1619740800000|2021-04-30 00:00:00|6311.2|6308.2|6310.5|6307.5|6311.2|6308.2|6310.5|6307.5|0
1619740810000|2021-04-30 00:00:10|6310.2|6307.2|6311.8|6308.8|6311.8|6308.8|6310.2|6307.2|0
1619740820000|2021-04-30 00:00:20|6311.5|6308.5|6311.8|6308.8|6312.1|6309.1|6311.5|6308.5|0
1619740830000|2021-04-30 00:00:30|6311.9|6308.9|6312.4|6309.4|6313.2|6310.2|6311.9|6308.9|0
1619740840000|2021-04-30 00:00:40|6312.1|6309.1|6311.5|6308.5|6312.4|6309.4|6311.3|6308.3|0
1619740850000|2021-04-30 00:00:50|6311.6|6308.6|6311.8|6308.8|6311.8|6308.8|6311.5|6308.5|0
1619740860000|2021-04-30 00:01:00|6311.9|6308.9|6312.1|6309.1|6312.4|6309.4|6311.9|6308.9|0
1619740870000|2021-04-30 00:01:10|6312.2|6309.2|6312.1|6309.1|6312.4|6309.4|6312.1|6309.1|0
1619740880000|2021-04-30 00:01:20|6311.8|6308.8|6311.8|6308.8|6312.1|6309.1|6311.8|6308.8|0
1619740890000|2021-04-30 00:01:30|6312|6309|6312.1|6309.1|6312.1|6309.1|6311.8|6308.8|0
1619740910000|2021-04-30 00:01:50|6312.2|6309.2|6312.4|6309.4|6312.4|6309.4|6312.1|6309.1|0
1619740920000|2021-04-30 00:02:00|6312.1|6309.1|6312.4|6309.4|6312.4|6309.4|6312.1|6309.1|0
1619740930000|2021-04-30 00:02:10|6312.1|6309.1|6312.1|6309.1|6312.1|6309.1|6311.8|6308.8|0
1619740940000|2021-04-30 00:02:20|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.5|6308.5|0
1619740950000|2021-04-30 00:02:30|6311.9|6308.9|6311.8|6308.8|6312.1|6309.1|6311.8|6308.8|0
1619740960000|2021-04-30 00:02:40|6311.9|6308.9|6311.8|6308.8|6312.1|6309.1|6311.8|6308.8|0
1619740970000|2021-04-30 00:02:50|6311.5|6308.5|6311.2|6308.2|6311.5|6308.5|6311.2|6308.2|0
1619740980000|2021-04-30 00:03:00|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6311.2|6308.2|0
1619740990000|2021-04-30 00:03:10|6311.6|6308.6|6311.5|6308.5|6311.8|6308.8|6311.5|6308.5|0
1619741000000|2021-04-30 00:03:20|6311.4|6308.4|6310.5|6307.5|6311.4|6308.4|6310.5|6307.5|0
1619741010000|2021-04-30 00:03:30|6310.2|6307.2|6310.5|6307.5|6310.5|6307.5|6310.2|6307.2|0
1619741020000|2021-04-30 00:03:40|6310.4|6307.4|6310.2|6307.2|6310.9|6307.9|6310.2|6307.2|0
1619741030000|2021-04-30 00:03:50|6310.3|6307.3|6310.5|6307.5|6310.9|6307.9|6310.2|6307.2|0
1619741040000|2021-04-30 00:04:00|6310.2|6307.2|6310.5|6307.5|6310.5|6307.5|6310.2|6307.2|0
1619741050000|2021-04-30 00:04:10|6310.6|6307.6|6310.5|6307.5|6310.9|6307.9|6310.5|6307.5|0
1619741060000|2021-04-30 00:04:20|6310.2|6307.2|6310.2|6307.2|6310.5|6307.5|6310.2|6307.2|0
1619741070000|2021-04-30 00:04:30|6310.3|6307.3|6310.5|6307.5|6310.5|6307.5|6310.3|6307.3|0
1619741080000|2021-04-30 00:04:40|6310.6|6307.6|6310.2|6307.2|6310.8|6307.8|6310.2|6307.2|0
1619741090000|2021-04-30 00:04:50|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|6310.2|6307.2|0
1619741100000|2021-04-30 00:05:00|6310.3|6307.3|6310.5|6307.5|6310.5|6307.5|6310.2|6307.2|0
1619741110000|2021-04-30 00:05:10|6310.2|6307.2|6310.5|6307.5|6310.5|6307.5|6310.2|6307.2|0
1619741120000|2021-04-30 00:05:20|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|0
1619741130000|2021-04-30 00:05:30|6309.8|6306.8|6309.8|6306.8|6309.8|6306.8|6309.8|6306.8|0
1619741140000|2021-04-30 00:05:40|6309.7|6306.7|6309.8|6306.8|6309.8|6306.8|6309.4|6306.4|0
1619741150000|2021-04-30 00:05:50|6310.2|6307.2|6309.8|6306.8|6310.2|6307.2|6309.4|6306.4|0
1619741160000|2021-04-30 00:06:00|6309.7|6306.7|6309.1|6306.1|6309.7|6306.7|6309.1|6306.1|0
1619741170000|2021-04-30 00:06:10|6308.8|6305.8|6308.8|6305.8|6309.1|6306.1|6308.8|6305.8|0
1619741180000|2021-04-30 00:06:20|6309|6306|6309.1|6306.1|6309.1|6306.1|6309|6306|0
1619741190000|2021-04-30 00:06:30|6308.8|6305.8|6308.8|6305.8|6309.1|6306.1|6308.8|6305.8|0
1619741200000|2021-04-30 00:06:40|6308.9|6305.9|6309.1|6306.1|6309.1|6306.1|6308.9|6305.9|0
1619741210000|2021-04-30 00:06:50|6309.2|6306.2|6309.8|6306.8|6309.8|6306.8|6309.2|6306.2|0
1619741220000|2021-04-30 00:07:00|6310.2|6307.2|6309.8|6306.8|6310.2|6307.2|6309.8|6306.8|0
1619741240000|2021-04-30 00:07:20|6310.2|6307.2|6309.8|6306.8|6310.2|6307.2|6309.8|6306.8|0
1619741250000|2021-04-30 00:07:30|6309.7|6306.7|6309.1|6306.1|6309.7|6306.7|6309.1|6306.1|0
1619741260000|2021-04-30 00:07:40|6309.2|6306.2|6309.1|6306.1|6309.4|6306.4|6309.1|6306.1|0
1619741270000|2021-04-30 00:07:50|6309.2|6306.2|6309.4|6306.4|6309.4|6306.4|6309.2|6306.2|0
1619741280000|2021-04-30 00:08:00|6309.1|6306.1|6308.5|6305.5|6309.4|6306.4|6308.5|6305.5|0
1619741290000|2021-04-30 00:08:10|6308.4|6305.4|6308.5|6305.5|6308.5|6305.5|6308.2|6305.2|0
1619741300000|2021-04-30 00:08:20|6308.4|6305.4|6308.5|6305.5|6308.5|6305.5|6307.9|6304.9|0
1619741310000|2021-04-30 00:08:30|6308.6|6305.6|6309.1|6306.1|6309.1|6306.1|6308.6|6305.6|0
1619741320000|2021-04-30 00:08:40|6309|6306|6308.8|6305.8|6309.1|6306.1|6308.8|6305.8|0
1619741330000|2021-04-30 00:08:50|6308.6|6305.6|6308.8|6305.8|6308.8|6305.8|6308.5|6305.5|0
1619741340000|2021-04-30 00:09:00|6308.7|6305.7|6308.8|6305.8|6308.8|6305.8|6308.5|6305.5|0
1619741360000|2021-04-30 00:09:20|6308.7|6305.7|6309|6306|6309|6306|6308.7|6305.7|0
1619741370000|2021-04-30 00:09:30|6308.7|6305.7|6309|6306|6309|6306|6308.7|6305.7|0
1619741390000|2021-04-30 00:09:50|6309.1|6306.1|6309|6306|6309.3|6306.3|6309|6306|0
1619741400000|2021-04-30 00:10:00|6309.1|6306.1|6309|6306|6309.3|6306.3|6309|6306|0
1619741430000|2021-04-30 00:10:30|6308.9|6305.9|6308.4|6305.4|6308.9|6305.9|6308.4|6305.4|0
1619741440000|2021-04-30 00:10:40|6308.3|6305.3|6307.8|6304.8|6308.3|6305.3|6307.8|6304.8|0
1619741460000|2021-04-30 00:11:00|6307.6|6304.6|6307|6304|6307.6|6304.6|6306.7|6303.7|0
1619741490000|2021-04-30 00:11:30|6307.4|6304.4|6307.4|6304.4|6307.4|6304.4|6307.4|6304.4|0
1619741500000|2021-04-30 00:11:40|6307.5|6304.5|6307.8|6304.8|6307.8|6304.8|6307.5|6304.5|0
1619741510000|2021-04-30 00:11:50|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|0
1619741520000|2021-04-30 00:12:00|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|6307.8|6304.8|0
1619741530000|2021-04-30 00:12:10|6308.3|6305.3|6308.4|6305.4|6308.7|6305.7|6308.1|6305.1|0
1619741540000|2021-04-30 00:12:20|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|6308.4|6305.4|0
1619741550000|2021-04-30 00:12:30|6308.6|6305.6|6308.4|6305.4|6308.7|6305.7|6308.4|6305.4|0
1619741560000|2021-04-30 00:12:40|6308.3|6305.3|6308.1|6305.1|6308.3|6305.3|6308.1|6305.1|0
1619741570000|2021-04-30 00:12:50|6308.4|6305.4|6308.7|6305.7|6308.7|6305.7|6308.4|6305.4|0
1619741580000|2021-04-30 00:13:00|6308.6|6305.6|6308.7|6305.7|6308.7|6305.7|6308.4|6305.4|0
1619741590000|2021-04-30 00:13:10|6308.8|6305.8|6309|6306|6309|6306|6308.8|6305.8|0
1619741600000|2021-04-30 00:13:20|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|0
1619741610000|2021-04-30 00:13:30|6308.8|6305.8|6309.3|6306.3|6309.3|6306.3|6308.8|6305.8|0
1619741620000|2021-04-30 00:13:40|6309|6306|6309|6306|6309|6306|6309|6306|0
1619741630000|2021-04-30 00:13:50|6308.9|6305.9|6308.9|6305.9|6308.9|6305.9|6308.9|6305.9|0
1619741640000|2021-04-30 00:14:00|6308.6|6305.6|6308.6|6305.6|6308.6|6305.6|6308.6|6305.6|0
1619741670000|2021-04-30 00:14:30|6308.7|6305.7|6308.9|6305.9|6308.9|6305.9|6308.6|6305.6|0
1619741680000|2021-04-30 00:14:40|6308.6|6305.6|6308.9|6305.9|6308.9|6305.9|6308.6|6305.6|0
1619741700000|2021-04-30 00:15:00|6308.8|6305.8|6308.6|6305.6|6308.8|6305.8|6308.6|6305.6|0
1619741710000|2021-04-30 00:15:10|6308.9|6305.9|6309.6|6306.6|6310.9|6307.9|6308.6|6305.6|0
1619741720000|2021-04-30 00:15:20|6309|6306|6308.3|6305.3|6309|6306|6308.3|6305.3|0
1619741740000|2021-04-30 00:15:40|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|0
1619741760000|2021-04-30 00:16:00|6308.3|6305.3|6308.3|6305.3|6309.6|6306.6|6308.2|6305.2|0
1619741770000|2021-04-30 00:16:10|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|0
1619741830000|2021-04-30 00:17:10|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|6308.2|6305.2|0
1619741850000|2021-04-30 00:17:30|6308.2|6305.2|6309.7|6306.7|6309.7|6306.7|6308.2|6305.2|0
1619741870000|2021-04-30 00:17:50|6309.6|6306.6|6309.7|6306.7|6309.7|6306.7|6309.6|6306.6|0
1619741880000|2021-04-30 00:18:00|6311.1|6308.1|6311.1|6308.1|6311.1|6308.1|6311.1|6308.1|0
1619741890000|2021-04-30 00:18:10|6310.6|6307.6|6309.7|6306.7|6310.6|6307.6|6309.7|6306.7|0
1619741900000|2021-04-30 00:18:20|6311.1|6308.1|6311.1|6308.1|6311.1|6308.1|6311.1|6308.1|0
1619741940000|2021-04-30 00:19:00|6310.8|6307.8|6309.6|6306.6|6311.1|6308.1|6309.6|6306.6|0
1619741950000|2021-04-30 00:19:10|6309|6306|6308.2|6305.2|6309|6306|6308.2|6305.2|0
1619741960000|2021-04-30 00:19:20|6308.1|6305.1|6308.1|6305.1|6308.2|6305.2|6308.1|6305.1|0
1619741970000|2021-04-30 00:19:30|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.1|6305.1|0
1619741980000|2021-04-30 00:19:40|6308.7|6305.7|6309.6|6306.6|6309.6|6306.6|6308.7|6305.7|0
1619741990000|2021-04-30 00:19:50|6309.7|6306.7|6311.1|6308.1|6311.1|6308.1|6309.7|6306.7|0
1619742010000|2021-04-30 00:20:10|6311|6308|6311|6308|6311|6308|6311|6308|0
1619742020000|2021-04-30 00:20:20|6310.5|6307.5|6309.6|6306.6|6310.5|6307.5|6309.6|6306.6|0
1619742050000|2021-04-30 00:20:50|6309.9|6306.9|6309.6|6306.6|6310.3|6307.3|6309.6|6306.6|0
1619742080000|2021-04-30 00:21:20|6309.9|6306.9|6309.9|6306.9|6309.9|6306.9|6309.9|6306.9|0
1619742090000|2021-04-30 00:21:30|6310.3|6307.3|6311|6308|6311|6308|6310.3|6307.3|0
1619742110000|2021-04-30 00:21:50|6310.8|6307.8|6310.3|6307.3|6311|6308|6310.3|6307.3|0
1619742120000|2021-04-30 00:22:00|6310.6|6307.6|6311|6308|6311|6308|6310.3|6307.3|0
1619742130000|2021-04-30 00:22:10|6310.8|6307.8|6310.3|6307.3|6311|6308|6310.3|6307.3|0
1619742140000|2021-04-30 00:22:20|6310|6307|6309.6|6306.6|6310|6307|6309.6|6306.6|0
1619742160000|2021-04-30 00:22:40|6310.2|6307.2|6310.3|6307.3|6311|6308|6310.2|6307.2|0
1619742170000|2021-04-30 00:22:50|6310.6|6307.6|6310.3|6307.3|6311|6308|6310.3|6307.3|0
1619742180000|2021-04-30 00:23:00|6310.6|6307.6|6311.1|6308.1|6311.1|6308.1|6310.6|6307.6|0
1619742190000|2021-04-30 00:23:10|6311.6|6308.6|6312.5|6309.5|6312.5|6309.5|6311.6|6308.6|0
1619742200000|2021-04-30 00:23:20|6311.8|6308.8|6311.8|6308.8|6312.5|6309.5|6311.8|6308.8|0
1619742210000|2021-04-30 00:23:30|6311.5|6308.5|6311.8|6308.8|6312.5|6309.5|6311.1|6308.1|0
1619742220000|2021-04-30 00:23:40|6311.5|6308.5|6311.1|6308.1|6311.5|6308.5|6311.1|6308.1|0
1619742240000|2021-04-30 00:24:00|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|0
1619742290000|2021-04-30 00:24:50|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|0
1619742300000|2021-04-30 00:25:00|6312.6|6309.6|6311.2|6308.2|6312.6|6309.6|6311.2|6308.2|0
1619742320000|2021-04-30 00:25:20|6311.9|6308.9|6311.2|6308.2|6311.9|6308.9|6311.2|6308.2|0
1619742370000|2021-04-30 00:26:10|6310.6|6307.6|6309.7|6306.7|6310.6|6307.6|6309.7|6306.7|0
1619742380000|2021-04-30 00:26:20|6309.8|6306.8|6309.8|6306.8|6309.8|6306.8|6309.7|6306.7|0
1619742390000|2021-04-30 00:26:30|6309.7|6306.7|6309.7|6306.7|6309.8|6306.8|6309.7|6306.7|0
1619742420000|2021-04-30 00:27:00|6309.2|6306.2|6308.3|6305.3|6309.2|6306.2|6308.3|6305.3|0
1619742430000|2021-04-30 00:27:10|6308.6|6305.6|6308.3|6305.3|6309|6306|6308.3|6305.3|0
1619742440000|2021-04-30 00:27:20|6308.6|6305.6|6309.8|6306.8|6309.8|6306.8|6308.3|6305.3|0
1619742450000|2021-04-30 00:27:30|6309.7|6306.7|6309.8|6306.8|6309.8|6306.8|6309.7|6306.7|0
1619742500000|2021-04-30 00:28:20|6311.2|6308.2|6309.8|6306.8|6311.2|6308.2|6309.8|6306.8|0
1619742510000|2021-04-30 00:28:30|6310.1|6307.1|6311.3|6308.3|6311.3|6308.3|6310.1|6307.1|0
1619742530000|2021-04-30 00:28:50|6311.9|6308.9|6312.7|6309.7|6312.7|6309.7|6311.9|6308.9|0
1619742540000|2021-04-30 00:29:00|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|0
1619742610000|2021-04-30 00:30:10|6312.7|6309.7|6312.8|6309.8|6312.8|6309.8|6312|6309|0
1619742620000|2021-04-30 00:30:20|6312.5|6309.5|6312.1|6309.1|6312.8|6309.8|6312.1|6309.1|0
1619742630000|2021-04-30 00:30:30|6312.3|6309.3|6312.1|6309.1|6312.8|6309.8|6312.1|6309.1|0
1619742640000|2021-04-30 00:30:40|6312.3|6309.3|6312.8|6309.8|6312.8|6309.8|6312.3|6309.3|0
1619742650000|2021-04-30 00:30:50|6312.7|6309.7|6311.3|6308.3|6312.7|6309.7|6311.3|6308.3|0
1619742660000|2021-04-30 00:31:00|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1619742680000|2021-04-30 00:31:20|6311.6|6308.6|6311.4|6308.4|6312.1|6309.1|6311.3|6308.3|0
1619742700000|2021-04-30 00:31:40|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|0
1619742720000|2021-04-30 00:32:00|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|0
1619742730000|2021-04-30 00:32:10|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|0
1619742750000|2021-04-30 00:32:30|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|0
1619742760000|2021-04-30 00:32:40|6311.3|6308.3|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1619742800000|2021-04-30 00:33:20|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6309.9|6306.9|0
1619742810000|2021-04-30 00:33:30|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|0
1619742830000|2021-04-30 00:33:50|6311.3|6308.3|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1619742840000|2021-04-30 00:34:00|6311.3|6308.3|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1619742900000|2021-04-30 00:35:00|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|0
1619742910000|2021-04-30 00:35:10|6309.9|6306.9|6309.8|6306.8|6309.9|6306.9|6309.8|6306.8|0
1619742920000|2021-04-30 00:35:20|6309.9|6306.9|6311.3|6308.3|6311.3|6308.3|6309.9|6306.9|0
1619742940000|2021-04-30 00:35:40|6311.4|6308.4|6311.3|6308.3|6311.4|6308.4|6311.3|6308.3|0
1619742950000|2021-04-30 00:35:50|6311.4|6308.4|6311.4|6308.4|6312|6309|6311.4|6308.4|0
1619742960000|2021-04-30 00:36:00|6311.6|6308.6|6311.4|6308.4|6312.8|6309.8|6311.4|6308.4|0
1619742990000|2021-04-30 00:36:30|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|0
1619743030000|2021-04-30 00:37:10|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|0
1619743040000|2021-04-30 00:37:20|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|0
1619743060000|2021-04-30 00:37:40|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|0
1619743070000|2021-04-30 00:37:50|6310.7|6307.7|6310.5|6307.5|6311.2|6308.2|6309.8|6306.8|0
1619743080000|2021-04-30 00:38:00|6310.3|6307.3|6311.2|6308.2|6311.2|6308.2|6309.8|6306.8|0
1619743190000|2021-04-30 00:39:50|6311.3|6308.3|6312.7|6309.7|6312.7|6309.7|6311.3|6308.3|0
1619743210000|2021-04-30 00:40:10|6312.1|6309.1|6312|6309|6312.7|6309.7|6311.3|6308.3|0
1619743220000|2021-04-30 00:40:20|6311.7|6308.7|6311.2|6308.2|6311.7|6308.7|6311.2|6308.2|0
1619743230000|2021-04-30 00:40:30|6311.3|6308.3|6312.7|6309.7|6312.7|6309.7|6311.3|6308.3|0
1619743240000|2021-04-30 00:40:40|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|0
1619743260000|2021-04-30 00:41:00|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|0
1619743270000|2021-04-30 00:41:10|6313.2|6310.2|6312.7|6309.7|6314.1|6311.1|6312.7|6309.7|0
1619743380000|2021-04-30 00:43:00|6312.6|6309.6|6312.7|6309.7|6312.7|6309.7|6312.6|6309.6|0
1619743390000|2021-04-30 00:43:10|6312.6|6309.6|6312.7|6309.7|6312.7|6309.7|6311.9|6308.9|0
1619743400000|2021-04-30 00:43:20|6312.6|6309.6|6311.9|6308.9|6312.6|6309.6|6311.9|6308.9|0
1619743410000|2021-04-30 00:43:30|6312.2|6309.2|6312.6|6309.6|6312.6|6309.6|6312.2|6309.2|0
1619743420000|2021-04-30 00:43:40|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|0
1619743520000|2021-04-30 00:45:20|6313.2|6310.2|6312.7|6309.7|6314.1|6311.1|6312.7|6309.7|0
1619743570000|2021-04-30 00:46:10|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|0
1619743710000|2021-04-30 00:48:30|6313.2|6310.2|6312.6|6309.6|6314|6311|6312.6|6309.6|0
1619743750000|2021-04-30 00:49:10|6314|6311|6314|6311|6314|6311|6314|6311|0
1619743770000|2021-04-30 00:49:30|6313.5|6310.5|6312.6|6309.6|6313.5|6310.5|6312.6|6309.6|0
1619743780000|2021-04-30 00:49:40|6314|6311|6314|6311|6314|6311|6314|6311|0
1619743840000|2021-04-30 00:50:40|6313.4|6310.4|6312.6|6309.6|6313.4|6310.4|6312.6|6309.6|0
1619743850000|2021-04-30 00:50:50|6314|6311|6314|6311|6314|6311|6314|6311|0
1619743870000|2021-04-30 00:51:10|6313.5|6310.5|6314|6311|6314|6311|6312.6|6309.6|0
1619743900000|2021-04-30 00:51:40|6313.4|6310.4|6312.6|6309.6|6313.4|6310.4|6312.6|6309.6|0
1619743920000|2021-04-30 00:52:00|6312.9|6309.9|6314|6311|6314|6311|6312.9|6309.9|0
1619743930000|2021-04-30 00:52:10|6313.5|6310.5|6312.6|6309.6|6313.5|6310.5|6312.6|6309.6|0
1619743940000|2021-04-30 00:52:20|6312.8|6309.8|6312.6|6309.6|6313.3|6310.3|6312.6|6309.6|0
1619743990000|2021-04-30 00:53:10|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|0
1619744000000|2021-04-30 00:53:20|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|0
1619744020000|2021-04-30 00:53:40|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|0
1619744030000|2021-04-30 00:53:50|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.5|6309.5|0
1619744080000|2021-04-30 00:54:40|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|0
1619744100000|2021-04-30 00:55:00|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|0
1619744110000|2021-04-30 00:55:10|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|0
1619744180000|2021-04-30 00:56:20|6312.4|6309.4|6312.4|6309.4|6312.4|6309.4|6312.4|6309.4|0
1619744200000|2021-04-30 00:56:40|6311.9|6308.9|6311|6308|6311.9|6308.9|6310.9|6307.9|0
1619744240000|2021-04-30 00:57:20|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|0
1619744290000|2021-04-30 00:58:10|6311|6308|6310.9|6307.9|6311|6308|6310.9|6307.9|0
1619744300000|2021-04-30 00:58:20|6311|6308|6311|6308|6311|6308|6310.9|6307.9|0
1619744340000|2021-04-30 00:59:00|6311.1|6308.1|6311.1|6308.1|6311.1|6308.1|6311.1|6308.1|0
1619744360000|2021-04-30 00:59:20|6311|6308|6311|6308|6311|6308|6311|6308|0
1619744400000|2021-04-30 01:00:00|6311.1|6308.1|6311|6308|6311.1|6308.1|6311|6308|0
1619744440000|2021-04-30 01:00:40|6310.8|6307.8|6309.3|6306.3|6310.8|6307.8|6309.3|6306.3|0
1619744450000|2021-04-30 01:00:50|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|0
1619744460000|2021-04-30 01:01:00|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.4|6306.4|0
1619744470000|2021-04-30 01:01:10|6309.7|6306.7|6310.9|6307.9|6310.9|6307.9|6309.5|6306.5|0
1619744490000|2021-04-30 01:01:30|6311|6308|6311|6308|6311|6308|6311|6308|0
1619744500000|2021-04-30 01:01:40|6311.3|6308.3|6311.7|6308.7|6311.7|6308.7|6311.3|6308.3|0
1619744510000|2021-04-30 01:01:50|6312|6309|6311|6308|6312.5|6309.5|6311|6308|0
1619744520000|2021-04-30 01:02:00|6311.6|6308.6|6312.4|6309.4|6312.5|6309.5|6311|6308|0
1619744530000|2021-04-30 01:02:10|6312.2|6309.2|6311|6308|6312.5|6309.5|6311|6308|0
1619744540000|2021-04-30 01:02:20|6311.5|6308.5|6312.5|6309.5|6312.5|6309.5|6311.5|6308.5|0
1619744550000|2021-04-30 01:02:30|6312.4|6309.4|6312.4|6309.4|6312.4|6309.4|6312.4|6309.4|0
1619744560000|2021-04-30 01:02:40|6312.2|6309.2|6311|6308|6312.2|6309.2|6311|6308|0
1619744600000|2021-04-30 01:03:20|6310.9|6307.9|6310.2|6307.2|6310.9|6307.9|6310.2|6307.2|0
1619744610000|2021-04-30 01:03:30|6310.5|6307.5|6310.9|6307.9|6310.9|6307.9|6310.2|6307.2|0
1619744620000|2021-04-30 01:03:40|6310.7|6307.7|6310.9|6307.9|6310.9|6307.9|6310.2|6307.2|0
1619744640000|2021-04-30 01:04:00|6311|6308|6311|6308|6311|6308|6311|6308|0
1619744670000|2021-04-30 01:04:30|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|6310.2|6307.2|0
1619744690000|2021-04-30 01:04:50|6310.4|6307.4|6310.9|6307.9|6310.9|6307.9|6309.5|6306.5|0
1619744770000|2021-04-30 01:06:10|6311|6308|6311|6308|6311|6308|6311|6308|0
1619744810000|2021-04-30 01:06:50|6311.1|6308.1|6312.5|6309.5|6312.5|6309.5|6311.1|6308.1|0
1619744820000|2021-04-30 01:07:00|6312.4|6309.4|6311|6308|6312.4|6309.4|6311|6308|0
1619744850000|2021-04-30 01:07:30|6311.5|6308.5|6312.4|6309.4|6312.4|6309.4|6311.5|6308.5|0
1619744860000|2021-04-30 01:07:40|6311.9|6308.9|6312.4|6309.4|6312.4|6309.4|6311|6308|0
1619744870000|2021-04-30 01:07:50|6311.7|6308.7|6312.4|6309.4|6312.4|6309.4|6311.7|6308.7|0
1619744900000|2021-04-30 01:08:20|6312.2|6309.2|6311|6308|6312.4|6309.4|6311|6308|0
1619745000000|2021-04-30 01:10:00|6311.3|6308.3|6312.4|6309.4|6312.5|6309.5|6311.3|6308.3|0
1619745010000|2021-04-30 01:10:10|6312.5|6309.5|6311.7|6308.7|6312.5|6309.5|6311.7|6308.7|0
1619745020000|2021-04-30 01:10:20|6312|6309|6312.4|6309.4|6312.4|6309.4|6311.7|6308.7|0
1619745030000|2021-04-30 01:10:30|6312.2|6309.2|6312.4|6309.4|6312.4|6309.4|6311.7|6308.7|0
1619745070000|2021-04-30 01:11:10|6312.2|6309.2|6311|6308|6312.2|6309.2|6311|6308|0
1619745110000|2021-04-30 01:11:50|6310.9|6307.9|6311|6308|6311|6308|6310.9|6307.9|0
1619745120000|2021-04-30 01:12:00|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|0
1619745130000|2021-04-30 01:12:10|6311|6308|6311|6308|6311|6308|6311|6308|0
1619745180000|2021-04-30 01:13:00|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|0
1619745250000|2021-04-30 01:14:10|6311|6308|6311|6308|6311|6308|6311|6308|0
1619745270000|2021-04-30 01:14:30|6311.1|6308.1|6311.1|6308.1|6311.1|6308.1|6311.1|6308.1|0
1619745280000|2021-04-30 01:14:40|6311|6308|6311|6308|6311|6308|6311|6308|0
1619745300000|2021-04-30 01:15:00|6310.7|6307.7|6309.5|6306.5|6311|6308|6309.5|6306.5|0
1619745310000|2021-04-30 01:15:10|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6309.4|6306.4|0
1619745320000|2021-04-30 01:15:20|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6309.4|6306.4|0
1619745350000|2021-04-30 01:15:50|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6309.4|6306.4|0
1619745360000|2021-04-30 01:16:00|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6308|6305|0
1619745370000|2021-04-30 01:16:10|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|0
1619745380000|2021-04-30 01:16:20|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|6309.5|6306.5|0
1619745390000|2021-04-30 01:16:30|6310.1|6307.1|6311|6308|6311|6308|6310.1|6307.1|0
1619745400000|2021-04-30 01:16:40|6310.7|6307.7|6310.9|6307.9|6311|6308|6310.2|6307.2|0
1619745410000|2021-04-30 01:16:50|6311|6308|6310.9|6307.9|6311|6308|6310.9|6307.9|0
1619745420000|2021-04-30 01:17:00|6310.2|6307.2|6310.2|6307.2|6310.9|6307.9|6309.5|6306.5|0
1619745430000|2021-04-30 01:17:10|6309.9|6306.9|6309.5|6306.5|6310.2|6307.2|6309.5|6306.5|0
1619745460000|2021-04-30 01:17:40|6309.6|6306.6|6310.2|6307.2|6310.9|6307.9|6309.5|6306.5|0
1619745470000|2021-04-30 01:17:50|6310|6307|6309.5|6306.5|6310|6307|6309.5|6306.5|0
1619745490000|2021-04-30 01:18:10|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|0
1619745510000|2021-04-30 01:18:30|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|0
1619745550000|2021-04-30 01:19:10|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|0
1619745560000|2021-04-30 01:19:20|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|0
1619745570000|2021-04-30 01:19:30|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|0
1619745610000|2021-04-30 01:20:10|6310.1|6307.1|6310.3|6307.3|6311|6308|6310.1|6307.1|0
1619745620000|2021-04-30 01:20:20|6310|6307|6309.6|6306.6|6310|6307|6309.6|6306.6|0
1619745640000|2021-04-30 01:20:40|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|0
1619745650000|2021-04-30 01:20:50|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|0
1619745690000|2021-04-30 01:21:30|6309.5|6306.5|6309.5|6306.5|6309.6|6306.6|6309.5|6306.5|0
1619745710000|2021-04-30 01:21:50|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|6309.5|6306.5|0
1619745720000|2021-04-30 01:22:00|6309.5|6306.5|6309.6|6306.6|6309.6|6306.6|6309.5|6306.5|0
1619745740000|2021-04-30 01:22:20|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|0
1619745840000|2021-04-30 01:24:00|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|0
1619745910000|2021-04-30 01:25:10|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|0
1619745920000|2021-04-30 01:25:20|6309.2|6306.2|6308.1|6305.1|6309.5|6306.5|6308.1|6305.1|0
1619745930000|2021-04-30 01:25:30|6308|6305|6308|6305|6308|6305|6308|6305|0
1619745940000|2021-04-30 01:25:40|6308.1|6305.1|6308.8|6305.8|6309.5|6306.5|6308.1|6305.1|0
1619745950000|2021-04-30 01:25:50|6309|6306|6309.5|6306.5|6309.5|6306.5|6308.1|6305.1|0
1619745960000|2021-04-30 01:26:00|6309.2|6306.2|6308.1|6305.1|6309.5|6306.5|6308.1|6305.1|0
1619745970000|2021-04-30 01:26:10|6308.3|6305.3|6309.5|6306.5|6309.5|6306.5|6308.3|6305.3|0
1619745980000|2021-04-30 01:26:20|6309.2|6306.2|6308.8|6305.8|6309.5|6306.5|6308.1|6305.1|0
1619746000000|2021-04-30 01:26:40|6309|6306|6308.8|6305.8|6309.5|6306.5|6308.1|6305.1|0
1619746010000|2021-04-30 01:26:50|6309|6306|6308.8|6305.8|6309.5|6306.5|6308.8|6305.8|0
1619746020000|2021-04-30 01:27:00|6308.5|6305.5|6309.5|6306.5|6309.5|6306.5|6308.1|6305.1|0
1619746040000|2021-04-30 01:27:20|6309.3|6306.3|6309.5|6306.5|6309.5|6306.5|6308.8|6305.8|0
1619746050000|2021-04-30 01:27:30|6309.3|6306.3|6309.5|6306.5|6309.5|6306.5|6308.1|6305.1|0
1619746060000|2021-04-30 01:27:40|6309.6|6306.6|6309.5|6306.5|6309.6|6306.6|6309.5|6306.5|0
1619746080000|2021-04-30 01:28:00|6309|6306|6308.1|6305.1|6309|6306|6308|6305|0
1619746100000|2021-04-30 01:28:20|6308.3|6305.3|6309.5|6306.5|6309.5|6306.5|6308.1|6305.1|0
1619746110000|2021-04-30 01:28:30|6309.2|6306.2|6309.5|6306.5|6309.5|6306.5|6308.8|6305.8|0
1619746120000|2021-04-30 01:28:40|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|0
1619746200000|2021-04-30 01:30:00|6309.5|6306.5|6309.6|6306.6|6309.6|6306.6|6309.5|6306.5|0
1619746230000|2021-04-30 01:30:30|6309.9|6306.9|6311.1|6308.1|6311.1|6308.1|6309.9|6306.9|0
1619746240000|2021-04-30 01:30:40|6311|6308|6311.1|6308.1|6311.1|6308.1|6311|6308|0
1619746250000|2021-04-30 01:30:50|6310.8|6307.8|6310.3|6307.3|6311.1|6308.1|6309.6|6306.6|0
1619746260000|2021-04-30 01:31:00|6309.6|6306.6|6311|6308|6311|6308|6309.6|6306.6|0
1619746270000|2021-04-30 01:31:10|6310.5|6307.5|6309.6|6306.6|6310.5|6307.5|6309.6|6306.6|0
1619746320000|2021-04-30 01:32:00|6310.2|6307.2|6309.6|6306.6|6311|6308|6309.6|6306.6|0
1619746360000|2021-04-30 01:32:40|6309.3|6306.3|6309.6|6306.6|6309.6|6306.6|6308.9|6305.9|0
1619746410000|2021-04-30 01:33:30|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|0
1619746420000|2021-04-30 01:33:40|6309|6306|6309.6|6306.6|6309.6|6306.6|6308.1|6305.1|0
1619746430000|2021-04-30 01:33:50|6309.3|6306.3|6308.1|6305.1|6309.3|6306.3|6308.1|6305.1|0
1619746450000|2021-04-30 01:34:10|6308.4|6305.4|6309.5|6306.5|6309.5|6306.5|6308.4|6305.4|0
1619746460000|2021-04-30 01:34:20|6309.3|6306.3|6308.1|6305.1|6309.3|6306.3|6308.1|6305.1|0
1619746490000|2021-04-30 01:34:50|6308.2|6305.2|6308.1|6305.1|6308.8|6305.8|6308.1|6305.1|0
1619746510000|2021-04-30 01:35:10|6308.2|6305.2|6308.1|6305.1|6308.9|6305.9|6308.1|6305.1|0
1619746540000|2021-04-30 01:35:40|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|0
1619746550000|2021-04-30 01:35:50|6308.4|6305.4|6308.2|6305.2|6309.6|6306.6|6308.2|6305.2|0
1619746570000|2021-04-30 01:36:10|6308.5|6305.5|6308.2|6305.2|6308.9|6305.9|6308.2|6305.2|0
1619746580000|2021-04-30 01:36:20|6308.5|6305.5|6309.6|6306.6|6309.6|6306.6|6308.5|6305.5|0
1619746600000|2021-04-30 01:36:40|6309.4|6306.4|6309.6|6306.6|6309.6|6306.6|6308.9|6305.9|0
1619746610000|2021-04-30 01:36:50|6309.4|6306.4|6309.6|6306.6|6309.6|6306.6|6308.9|6305.9|0
1619746620000|2021-04-30 01:37:00|6309.7|6306.7|6309.6|6306.6|6309.7|6306.7|6309.6|6306.6|0
1619746640000|2021-04-30 01:37:20|6309.1|6306.1|6308.2|6305.2|6309.1|6306.1|6308.2|6305.2|0
1619746650000|2021-04-30 01:37:30|6308.5|6305.5|6308.2|6305.2|6309.6|6306.6|6308.2|6305.2|0
1619746660000|2021-04-30 01:37:40|6308.7|6305.7|6308.9|6305.9|6309.6|6306.6|6308.2|6305.2|0
1619746670000|2021-04-30 01:37:50|6309.2|6306.2|6309.6|6306.6|6309.6|6306.6|6308.2|6305.2|0
1619746680000|2021-04-30 01:38:00|6309.3|6306.3|6309.6|6306.6|6309.6|6306.6|6308.2|6305.2|0
1619746690000|2021-04-30 01:38:10|6309.3|6306.3|6308.2|6305.2|6309.6|6306.6|6308.2|6305.2|0
1619746700000|2021-04-30 01:38:20|6308.4|6305.4|6308.2|6305.2|6308.9|6305.9|6308.2|6305.2|0
1619746710000|2021-04-30 01:38:30|6308.4|6305.4|6308.1|6305.1|6308.9|6305.9|6308.1|6305.1|0
1619746750000|2021-04-30 01:39:10|6308.2|6305.2|6308.1|6305.1|6308.2|6305.2|6308.1|6305.1|0
1619746760000|2021-04-30 01:39:20|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|0
1619746770000|2021-04-30 01:39:30|6308.7|6305.7|6308.9|6305.9|6309.6|6306.6|6308.7|6305.7|0
1619746780000|2021-04-30 01:39:40|6308.6|6305.6|6308.9|6305.9|6308.9|6305.9|6308.2|6305.2|0
1619746790000|2021-04-30 01:39:50|6308.6|6305.6|6308.2|6305.2|6308.6|6305.6|6308.2|6305.2|0
1619746800000|2021-04-30 01:40:00|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|0
1619746810000|2021-04-30 01:40:10|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.1|6305.1|0
1619746820000|2021-04-30 01:40:20|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|0
1619746840000|2021-04-30 01:40:40|6307.6|6304.6|6306.7|6303.7|6307.6|6304.6|6306.7|6303.7|0
1619746850000|2021-04-30 01:40:50|6306.6|6303.6|6306.6|6303.6|6306.7|6303.7|6306.6|6303.6|0
1619746860000|2021-04-30 01:41:00|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|0
1619746870000|2021-04-30 01:41:10|6306.6|6303.6|6305.9|6302.9|6306.7|6303.7|6305.2|6302.2|0
1619746880000|2021-04-30 01:41:20|6306.2|6303.2|6306.7|6303.7|6306.7|6303.7|6306.2|6303.2|0
1619746920000|2021-04-30 01:42:00|6306|6303|6305.2|6302.2|6306|6303|6305.2|6302.2|0
1619746950000|2021-04-30 01:42:30|6305.5|6302.5|6305.9|6302.9|6305.9|6302.9|6305.5|6302.5|0
1619746960000|2021-04-30 01:42:40|6306.2|6303.2|6305.9|6302.9|6306.6|6303.6|6305.2|6302.2|0
1619746970000|2021-04-30 01:42:50|6305.7|6302.7|6305.2|6302.2|6306.6|6303.6|6305.2|6302.2|0
1619746980000|2021-04-30 01:43:00|6305.5|6302.5|6306.7|6303.7|6306.7|6303.7|6305.5|6302.5|0
1619747030000|2021-04-30 01:43:50|6306.6|6303.6|6306.7|6303.7|6306.7|6303.7|6305.2|6302.2|0
1619747040000|2021-04-30 01:44:00|6306.4|6303.4|6306.7|6303.7|6306.7|6303.7|6305.9|6302.9|0
1619747050000|2021-04-30 01:44:10|6306.4|6303.4|6305.2|6302.2|6306.7|6303.7|6305.2|6302.2|0
1619747080000|2021-04-30 01:44:40|6305.5|6302.5|6305.2|6302.2|6305.9|6302.9|6305.2|6302.2|0
1619747090000|2021-04-30 01:44:50|6305.5|6302.5|6305.2|6302.2|6306.7|6303.7|6305.2|6302.2|0
1619747130000|2021-04-30 01:45:30|6305.3|6302.3|6305.3|6302.3|6305.3|6302.3|6305.2|6302.2|0
1619747140000|2021-04-30 01:45:40|6305.2|6302.2|6305.2|6302.2|6305.3|6302.3|6305.2|6302.2|0
1619747160000|2021-04-30 01:46:00|6305.3|6302.3|6305.2|6302.2|6306.7|6303.7|6305.2|6302.2|0
1619747170000|2021-04-30 01:46:10|6305.3|6302.3|6305.2|6302.2|6305.3|6302.3|6305.2|6302.2|0
1619747250000|2021-04-30 01:47:30|6305.5|6302.5|6305.9|6302.9|6305.9|6302.9|6305.5|6302.5|0
1619747260000|2021-04-30 01:47:40|6305.6|6302.6|6305.2|6302.2|6305.6|6302.6|6305.2|6302.2|0
1619747270000|2021-04-30 01:47:50|6305.5|6302.5|6305.2|6302.2|6306.6|6303.6|6305.2|6302.2|0
1619747290000|2021-04-30 01:48:10|6305.8|6302.8|6306.6|6303.6|6306.6|6303.6|6305.8|6302.8|0
1619747300000|2021-04-30 01:48:20|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|0
1619747310000|2021-04-30 01:48:30|6306.6|6303.6|6306.7|6303.7|6306.7|6303.7|6306.6|6303.6|0
1619747320000|2021-04-30 01:48:40|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|0
1619747330000|2021-04-30 01:48:50|6306.7|6303.7|6306.6|6303.6|6306.7|6303.7|6306.6|6303.6|0
1619747400000|2021-04-30 01:50:00|6306.3|6303.3|6306.5|6303.5|6306.6|6303.6|6305.1|6302.1|0
1619747410000|2021-04-30 01:50:10|6306.3|6303.3|6305.1|6302.1|6306.3|6303.3|6305.1|6302.1|0
1619747420000|2021-04-30 01:50:20|6305|6302|6305.1|6302.1|6305.1|6302.1|6305|6302|0
1619747460000|2021-04-30 01:51:00|6305.2|6302.2|6306.6|6303.6|6306.6|6303.6|6305.1|6302.1|0
1619747470000|2021-04-30 01:51:10|6306.3|6303.3|6306.6|6303.6|6306.6|6303.6|6305.9|6302.9|0
1619747520000|2021-04-30 01:52:00|6306.7|6303.7|6308.1|6305.1|6308.1|6305.1|6306.7|6303.7|0
1619747530000|2021-04-30 01:52:10|6307.8|6304.8|6306.6|6303.6|6308.1|6305.1|6306.6|6303.6|0
1619747570000|2021-04-30 01:52:50|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|6306.6|6303.6|0
1619747580000|2021-04-30 01:53:00|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|0
1619747850000|2021-04-30 01:57:30|6306.5|6303.5|6306.6|6303.6|6306.6|6303.6|6306.5|6303.5|0
1619747860000|2021-04-30 01:57:40|6306.5|6303.5|6306.5|6303.5|6306.6|6303.6|6306.5|6303.5|0
1619747880000|2021-04-30 01:58:00|6306.3|6303.3|6306.6|6303.6|6306.6|6303.6|6305.8|6302.8|0
1619747890000|2021-04-30 01:58:10|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|0
1619747940000|2021-04-30 01:59:00|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|0
1619747950000|2021-04-30 01:59:10|6306.5|6303.5|6306.6|6303.6|6306.6|6303.6|6306.5|6303.5|0
1619747970000|2021-04-30 01:59:30|6306.5|6303.5|6306.6|6303.6|6306.6|6303.6|6306.5|6303.5|0
1619747980000|2021-04-30 01:59:40|6306.5|6303.5|6306.6|6303.6|6306.6|6303.6|6306.5|6303.5|0
1619748000000|2021-04-30 02:00:00|6306.5|6303.5|6305.1|6302.1|6306.5|6303.5|6305.1|6302.1|0
1619748040000|2021-04-30 02:00:40|6305|6302|6305.1|6302.1|6305.1|6302.1|6305|6302|0
1619748060000|2021-04-30 02:01:00|6305|6302|6305|6302|6305.1|6302.1|6305|6302|0
1619748070000|2021-04-30 02:01:10|6305.1|6302.1|6305.1|6302.1|6305.1|6302.1|6305.1|6302.1|0
1619748090000|2021-04-30 02:01:30|6305|6302|6305|6302|6305|6302|6305|6302|0
1619748100000|2021-04-30 02:01:40|6305.1|6302.1|6305|6302|6305.1|6302.1|6305|6302|0
1619748130000|2021-04-30 02:02:10|6305.1|6302.1|6305.1|6302.1|6305.1|6302.1|6305.1|6302.1|0
1619748150000|2021-04-30 02:02:30|6305.7|6302.7|6306.5|6303.5|6306.5|6303.5|6305.7|6302.7|0
1619748160000|2021-04-30 02:02:40|6306.3|6303.3|6305.8|6302.8|6306.5|6303.5|6305.8|6302.8|0
1619748170000|2021-04-30 02:02:50|6305.6|6302.6|6305.1|6302.1|6305.6|6302.6|6305.1|6302.1|0
1619748240000|2021-04-30 02:04:00|6305.2|6302.2|6305.1|6302.1|6305.2|6302.2|6305.1|6302.1|0
1619748260000|2021-04-30 02:04:20|6305.2|6302.2|6305.1|6302.1|6305.2|6302.2|6305.1|6302.1|0
1619748280000|2021-04-30 02:04:40|6304.6|6301.6|6303.7|6300.7|6304.6|6301.6|6303.7|6300.7|0
1619748310000|2021-04-30 02:05:10|6304.3|6301.3|6305.1|6302.1|6305.1|6302.1|6303.7|6300.7|0
1619748320000|2021-04-30 02:05:20|6305.2|6302.2|6305.1|6302.1|6305.2|6302.2|6305.1|6302.1|0
1619748350000|2021-04-30 02:05:50|6305.2|6302.2|6305.1|6302.1|6305.2|6302.2|6305.1|6302.1|0
1619748360000|2021-04-30 02:06:00|6304.9|6301.9|6304.4|6301.4|6305.1|6302.1|6303.7|6300.7|0
1619748370000|2021-04-30 02:06:10|6304.7|6301.7|6305.1|6302.1|6305.1|6302.1|6304.7|6301.7|0
1619748420000|2021-04-30 02:07:00|6304.9|6301.9|6305.1|6302.1|6305.1|6302.1|6304.4|6301.4|0
1619748440000|2021-04-30 02:07:20|6305.2|6302.2|6305.1|6302.1|6305.2|6302.2|6305.1|6302.1|0
1619748470000|2021-04-30 02:07:50|6304.4|6301.4|6305.1|6302.1|6305.1|6302.1|6304.4|6301.4|0
1619748480000|2021-04-30 02:08:00|6304.9|6301.9|6303.7|6300.7|6305.1|6302.1|6303.7|6300.7|0
1619748500000|2021-04-30 02:08:20|6304.2|6301.2|6305.1|6302.1|6305.1|6302.1|6304.2|6301.2|0
1619748510000|2021-04-30 02:08:30|6304.9|6301.9|6305.1|6302.1|6305.1|6302.1|6304.4|6301.4|0
1619748520000|2021-04-30 02:08:40|6304.9|6301.9|6305.1|6302.1|6305.1|6302.1|6304.4|6301.4|0
1619748530000|2021-04-30 02:08:50|6304.9|6301.9|6303.7|6300.7|6305.1|6302.1|6303.7|6300.7|0
1619748550000|2021-04-30 02:09:10|6304|6301|6305.1|6302.1|6305.1|6302.1|6304|6301|0
1619748560000|2021-04-30 02:09:20|6304.9|6301.9|6303.7|6300.7|6304.9|6301.9|6303.7|6300.7|0
1619748580000|2021-04-30 02:09:40|6303.6|6300.6|6303.7|6300.7|6303.7|6300.7|6303.6|6300.6|0
1619748630000|2021-04-30 02:10:30|6303.6|6300.6|6303.6|6300.6|6303.6|6300.6|6303.6|6300.6|0
1619748640000|2021-04-30 02:10:40|6303.7|6300.7|6303.7|6300.7|6303.7|6300.7|6303.7|6300.7|0
1619748650000|2021-04-30 02:10:50|6303.6|6300.6|6303.6|6300.6|6303.7|6300.7|6303.6|6300.6|0
1619748690000|2021-04-30 02:11:30|6303.7|6300.7|6303.6|6300.6|6303.7|6300.7|6303.6|6300.6|0
1619748700000|2021-04-30 02:11:40|6303.7|6300.7|6303.7|6300.7|6303.7|6300.7|6303.7|6300.7|0
1619748710000|2021-04-30 02:11:50|6303.6|6300.6|6303.7|6300.7|6303.7|6300.7|6303.6|6300.6|0
1619748720000|2021-04-30 02:12:00|6303.6|6300.6|6303.6|6300.6|6303.6|6300.6|6303.6|6300.6|0
1619748780000|2021-04-30 02:13:00|6303.3|6300.3|6302.2|6299.2|6303.6|6300.6|6302.1|6299.1|0
1619748800000|2021-04-30 02:13:20|6302.4|6299.4|6302.2|6299.2|6303.6|6300.6|6302.2|6299.2|0
1619748830000|2021-04-30 02:13:50|6302.7|6299.7|6303.6|6300.6|6303.6|6300.6|6302.7|6299.7|0
1619748850000|2021-04-30 02:14:10|6303.1|6300.1|6302.9|6299.9|6303.6|6300.6|6302.2|6299.2|0
1619748860000|2021-04-30 02:14:20|6302.7|6299.7|6302.2|6299.2|6302.9|6299.9|6302.2|6299.2|0
1619748870000|2021-04-30 02:14:30|6302.7|6299.7|6303.6|6300.6|6303.6|6300.6|6302.7|6299.7|0
1619748880000|2021-04-30 02:14:40|6303.4|6300.4|6303.6|6300.6|6303.6|6300.6|6302.2|6299.2|0
1619748890000|2021-04-30 02:14:50|6303.4|6300.4|6302.2|6299.2|6303.6|6300.6|6302.2|6299.2|0
1619748900000|2021-04-30 02:15:00|6302.1|6299.1|6302.1|6299.1|6302.2|6299.2|6302.1|6299.1|0
1619748960000|2021-04-30 02:16:00|6302.2|6299.2|6302.2|6299.2|6302.2|6299.2|6302.2|6299.2|0
1619748990000|2021-04-30 02:16:30|6302.1|6299.1|6302.2|6299.2|6302.2|6299.2|6302.1|6299.1|0
1619749000000|2021-04-30 02:16:40|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|0
1619749080000|2021-04-30 02:18:00|6302|6299|6302|6299|6302|6299|6302|6299|0
1619749110000|2021-04-30 02:18:30|6301.9|6298.9|6300.5|6297.5|6301.9|6298.9|6300.5|6297.5|0
1619749120000|2021-04-30 02:18:40|6300.6|6297.6|6300.6|6297.6|6300.6|6297.6|6300.5|6297.5|0
1619749130000|2021-04-30 02:18:50|6300.5|6297.5|6300.3|6297.3|6300.5|6297.5|6300.3|6297.3|0
1619749210000|2021-04-30 02:20:10|6299.6|6296.6|6300.3|6297.3|6300.3|6297.3|6299.6|6296.6|0
1619749230000|2021-04-30 02:20:30|6300|6297|6298.9|6295.9|6300|6297|6298.8|6295.8|0
1619749240000|2021-04-30 02:20:40|6299.1|6296.1|6300.3|6297.3|6300.3|6297.3|6298.9|6295.9|0
1619749270000|2021-04-30 02:21:10|6299.7|6296.7|6298.9|6295.9|6299.7|6296.7|6298.9|6295.9|0
1619749290000|2021-04-30 02:21:30|6299.1|6296.1|6299.6|6296.6|6299.6|6296.6|6299.1|6296.1|0
1619749300000|2021-04-30 02:21:40|6299.8|6296.8|6300.3|6297.3|6300.3|6297.3|6299.8|6296.8|0
1619749330000|2021-04-30 02:22:10|6300.4|6297.4|6300.3|6297.3|6300.4|6297.4|6300.3|6297.3|0
1619749450000|2021-04-30 02:24:10|6299.7|6296.7|6300.3|6297.3|6300.3|6297.3|6298.9|6295.9|0
1619749460000|2021-04-30 02:24:20|6300|6297|6298.8|6295.8|6300|6297|6298.8|6295.8|0
1619749480000|2021-04-30 02:24:40|6298.7|6295.7|6298.7|6295.7|6298.7|6295.7|6298.7|6295.7|0
1619749490000|2021-04-30 02:24:50|6298.8|6295.8|6298.8|6295.8|6298.8|6295.8|6298.8|6295.8|0
1619749500000|2021-04-30 02:25:00|6298.7|6295.7|6298.8|6295.8|6298.8|6295.8|6298.7|6295.7|0
1619749510000|2021-04-30 02:25:10|6298.7|6295.7|6298.8|6295.8|6298.8|6295.8|6298.7|6295.7|0
1619749570000|2021-04-30 02:26:10|6298.7|6295.7|6298.7|6295.7|6298.8|6295.8|6298.7|6295.7|0
1619749630000|2021-04-30 02:27:10|6299.3|6296.3|6300.2|6297.2|6300.2|6297.2|6299.3|6296.3|0
1619749710000|2021-04-30 02:28:30|6299.7|6296.7|6298.7|6295.7|6299.7|6296.7|6298.7|6295.7|0
1619749720000|2021-04-30 02:28:40|6298.8|6295.8|6298.7|6295.7|6298.8|6295.8|6298.7|6295.7|0
1619749730000|2021-04-30 02:28:50|6298.8|6295.8|6298.8|6295.8|6298.8|6295.8|6298.8|6295.8|0
1619749740000|2021-04-30 02:29:00|6298.7|6295.7|6298.7|6295.7|6298.8|6295.8|6298.7|6295.7|0
1619749760000|2021-04-30 02:29:20|6298.8|6295.8|6298.8|6295.8|6299.5|6296.5|6298.8|6295.8|0
1619749770000|2021-04-30 02:29:30|6298.7|6295.7|6298.8|6295.8|6298.8|6295.8|6298.7|6295.7|0
1619749780000|2021-04-30 02:29:40|6298.7|6295.7|6298.8|6295.8|6298.8|6295.8|6298.7|6295.7|0
1619749790000|2021-04-30 02:29:50|6298.7|6295.7|6298.8|6295.8|6298.8|6295.8|6298.7|6295.7|0
1619749830000|2021-04-30 02:30:30|6298.9|6295.9|6298.8|6295.8|6298.9|6295.9|6298.8|6295.8|0
1619749850000|2021-04-30 02:30:50|6298.9|6295.9|6298.8|6295.8|6298.9|6295.9|6298.8|6295.8|0
1619749870000|2021-04-30 02:31:10|6298.9|6295.9|6298.8|6295.8|6298.9|6295.9|6298.8|6295.8|0
1619749880000|2021-04-30 02:31:20|6298.9|6295.9|6298.8|6295.8|6298.9|6295.9|6298.8|6295.8|0
1619749890000|2021-04-30 02:31:30|6298.9|6295.9|6298.9|6295.9|6298.9|6295.9|6298.9|6295.9|0
1619749930000|2021-04-30 02:32:10|6299.4|6296.4|6300.3|6297.3|6300.3|6297.3|6298.9|6295.9|0
1619749950000|2021-04-30 02:32:30|6300.4|6297.4|6300.4|6297.4|6300.4|6297.4|6300.4|6297.4|0
1619749970000|2021-04-30 02:32:50|6300.5|6297.5|6300.5|6297.5|6300.5|6297.5|6300.5|6297.5|0
1619749980000|2021-04-30 02:33:00|6301.2|6298.2|6302|6299|6302|6299|6301.2|6298.2|0
1619750010000|2021-04-30 02:33:30|6301.7|6298.7|6302|6299|6302|6299|6301.3|6298.3|0
1619750070000|2021-04-30 02:34:30|6301.9|6298.9|6300.6|6297.6|6301.9|6298.9|6300.5|6297.5|0
1619750090000|2021-04-30 02:34:50|6300.5|6297.5|6300.6|6297.6|6300.6|6297.6|6300.5|6297.5|0
1619750110000|2021-04-30 02:35:10|6301.1|6298.1|6302|6299|6302|6299|6301.1|6298.1|0
1619750120000|2021-04-30 02:35:20|6301.5|6298.5|6300.6|6297.6|6301.5|6298.5|6300.6|6297.6|0
1619750130000|2021-04-30 02:35:30|6301.1|6298.1|6302|6299|6302|6299|6301.1|6298.1|0
1619750230000|2021-04-30 02:37:10|6302.1|6299.1|6302|6299|6302.1|6299.1|6302|6299|0
1619750240000|2021-04-30 02:37:20|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|6302|6299|0
1619750260000|2021-04-30 02:37:40|6302|6299|6302|6299|6302|6299|6302|6299|0
1619750270000|2021-04-30 02:37:50|6302.1|6299.1|6302|6299|6302.1|6299.1|6302|6299|0
1619750280000|2021-04-30 02:38:00|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|0
1619750290000|2021-04-30 02:38:10|6302|6299|6302|6299|6302.1|6299.1|6302|6299|0
1619750330000|2021-04-30 02:38:50|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|0
1619750380000|2021-04-30 02:39:40|6302|6299|6302|6299|6302.1|6299.1|6302|6299|0
1619750540000|2021-04-30 02:42:20|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|0
1619750580000|2021-04-30 02:43:00|6302|6299|6302.1|6299.1|6302.1|6299.1|6302|6299|0
1619750590000|2021-04-30 02:43:10|6302|6299|6302|6299|6302.1|6299.1|6302|6299|0
1619750620000|2021-04-30 02:43:40|6301.5|6298.5|6300.6|6297.6|6301.5|6298.5|6300.6|6297.6|0
1619750680000|2021-04-30 02:44:40|6300.5|6297.5|6300.6|6297.6|6300.6|6297.6|6300.5|6297.5|0
1619750690000|2021-04-30 02:44:50|6300.5|6297.5|6300.6|6297.6|6300.6|6297.6|6300.5|6297.5|0
1619750700000|2021-04-30 02:45:00|6300.7|6297.7|6300.6|6297.6|6300.7|6297.7|6300.6|6297.6|0
1619750900000|2021-04-30 02:48:20|6300.3|6297.3|6300.6|6297.6|6300.6|6297.6|6299.9|6296.9|0
1619750910000|2021-04-30 02:48:30|6300.5|6297.5|6300.5|6297.5|6300.5|6297.5|6300.5|6297.5|0
1619750920000|2021-04-30 02:48:40|6300.6|6297.6|6300.6|6297.6|6300.6|6297.6|6300.5|6297.5|0
1619750930000|2021-04-30 02:48:50|6300.5|6297.5|6300.6|6297.6|6300.6|6297.6|6300.5|6297.5|0
1619750940000|2021-04-30 02:49:00|6300.5|6297.5|6300.5|6297.5|6300.5|6297.5|6300.5|6297.5|0
1619750950000|2021-04-30 02:49:10|6300|6297|6299.1|6296.1|6300|6297|6299.1|6296.1|0
1619750990000|2021-04-30 02:49:50|6299.7|6296.7|6300.5|6297.5|6300.5|6297.5|6299.7|6296.7|0
1619751060000|2021-04-30 02:51:00|6300|6297|6299.1|6296.1|6300|6297|6299.1|6296.1|0
1619751070000|2021-04-30 02:51:10|6299.7|6296.7|6300.5|6297.5|6300.5|6297.5|6299.7|6296.7|0
1619751090000|2021-04-30 02:51:30|6300.3|6297.3|6300.5|6297.5|6300.5|6297.5|6299.8|6296.8|0
1619751120000|2021-04-30 02:52:00|6300.3|6297.3|6300.5|6297.5|6300.5|6297.5|6299.1|6296.1|0
1619751140000|2021-04-30 02:52:20|6300.3|6297.3|6299.8|6296.8|6300.3|6297.3|6299.8|6296.8|0
1619751150000|2021-04-30 02:52:30|6299.6|6296.6|6299.1|6296.1|6299.6|6296.6|6299.1|6296.1|0
1619751390000|2021-04-30 02:56:30|6299|6296|6299|6296|6299|6296|6299|6296|0
1619751470000|2021-04-30 02:57:50|6299.1|6296.1|6299.1|6296.1|6299.1|6296.1|6299.1|6296.1|0
1619751600000|2021-04-30 03:00:00|6298.6|6295.6|6297.7|6294.7|6298.6|6295.6|6297.7|6294.7|0
1619751620000|2021-04-30 03:00:20|6297.6|6294.6|6297.6|6294.6|6299|6296|6297.6|6294.6|0
1619751650000|2021-04-30 03:00:50|6297.7|6294.7|6298.2|6295.2|6298.2|6295.2|6297.7|6294.7|0
1619751660000|2021-04-30 03:01:00|6299.1|6296.1|6299.1|6296.1|6299.1|6296.1|6299.1|6296.1|0
1619751670000|2021-04-30 03:01:10|6298.5|6295.5|6297.7|6294.7|6298.5|6295.5|6297.6|6294.6|0
1619751680000|2021-04-30 03:01:20|6297.6|6294.6|6297.6|6294.6|6297.7|6294.7|6297.6|6294.6|0
1619751690000|2021-04-30 03:01:30|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|6297.6|6294.6|0
1619751850000|2021-04-30 03:04:10|6297.6|6294.6|6297.7|6294.7|6297.7|6294.7|6297.6|6294.6|0
1619751860000|2021-04-30 03:04:20|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|0
1619751870000|2021-04-30 03:04:30|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|0
1619751900000|2021-04-30 03:05:00|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|0
1619751910000|2021-04-30 03:05:10|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|0
1619752240000|2021-04-30 03:10:40|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|0
1619752550000|2021-04-30 03:15:50|6297.5|6294.5|6297.6|6294.6|6297.6|6294.6|6297.5|6294.5|0
1619752660000|2021-04-30 03:17:40|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|0
1619752670000|2021-04-30 03:17:50|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|0
1619752680000|2021-04-30 03:18:00|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|0
1619752700000|2021-04-30 03:18:20|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|0
1619753000000|2021-04-30 03:23:20|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|0
1619753010000|2021-04-30 03:23:30|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|0
1619753020000|2021-04-30 03:23:40|6296|6293|6296|6293|6296|6293|6296|6293|0
1619753060000|2021-04-30 03:24:20|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|0
1619753080000|2021-04-30 03:24:40|6296|6293|6296|6293|6296|6293|6296|6293|0
1619753090000|2021-04-30 03:24:50|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|0
1619753200000|2021-04-30 03:26:40|6296.2|6293.2|6297.6|6294.6|6297.6|6294.6|6296.1|6293.1|0
1619753220000|2021-04-30 03:27:00|6297|6294|6297.6|6294.6|6297.6|6294.6|6296.2|6293.2|0
1619753480000|2021-04-30 03:31:20|6297.1|6294.1|6296.2|6293.2|6297.1|6294.1|6296.2|6293.2|0
1619753520000|2021-04-30 03:32:00|6296.3|6293.3|6297.6|6294.6|6297.6|6294.6|6296.3|6293.3|0
1619753590000|2021-04-30 03:33:10|6297.1|6294.1|6296.2|6293.2|6297.1|6294.1|6296.2|6293.2|0
1619753630000|2021-04-30 03:33:50|6296.3|6293.3|6297.6|6294.6|6297.6|6294.6|6296.3|6293.3|0
1619753720000|2021-04-30 03:35:20|6297.4|6294.4|6297.6|6294.6|6297.6|6294.6|6297|6294|0
1619753730000|2021-04-30 03:35:30|6297.4|6294.4|6297.6|6294.6|6297.6|6294.6|6297|6294|0
1619753740000|2021-04-30 03:35:40|6297.1|6294.1|6297.6|6294.6|6297.6|6294.6|6296.2|6293.2|0
1619753970000|2021-04-30 03:39:30|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|0
1619754000000|2021-04-30 03:40:00|6298|6295|6299.1|6296.1|6299.1|6296.1|6298|6295|0
1619754010000|2021-04-30 03:40:10|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|0
1619754200000|2021-04-30 03:43:20|6297.8|6294.8|6299.1|6296.1|6299.1|6296.1|6297.8|6294.8|0
1619754230000|2021-04-30 03:43:50|6299.2|6296.2|6299.2|6296.2|6299.2|6296.2|6299.2|6296.2|0
1619754240000|2021-04-30 03:44:00|6299.3|6296.3|6299.2|6296.2|6299.3|6296.3|6299.2|6296.2|0
1619754280000|2021-04-30 03:44:40|6298.9|6295.9|6298.5|6295.5|6299.2|6296.2|6298.5|6295.5|0
1619754290000|2021-04-30 03:44:50|6298.2|6295.2|6297.7|6294.7|6299.2|6296.2|6297.7|6294.7|0
1619754300000|2021-04-30 03:45:00|6297.8|6294.8|6297.7|6294.7|6297.8|6294.8|6297.7|6294.7|0
1619754310000|2021-04-30 03:45:10|6297.8|6294.8|6299.2|6296.2|6299.2|6296.2|6297.8|6294.8|0
1619754370000|2021-04-30 03:46:10|6299.7|6296.7|6300.6|6297.6|6300.6|6297.6|6299.7|6296.7|0
1619754400000|2021-04-30 03:46:40|6300.3|6297.3|6300.6|6297.6|6300.6|6297.6|6299.9|6296.9|0
1619754500000|2021-04-30 03:48:20|6300|6297|6300.6|6297.6|6300.6|6297.6|6299.2|6296.2|0
1619754540000|2021-04-30 03:49:00|6300.3|6297.3|6299.2|6296.2|6300.3|6297.3|6299.2|6296.2|0
1619754560000|2021-04-30 03:49:20|6299.7|6296.7|6300.6|6297.6|6300.6|6297.6|6299.7|6296.7|0
1619754710000|2021-04-30 03:51:50|6300|6297|6299.2|6296.2|6300|6297|6299.2|6296.2|0
1619754740000|2021-04-30 03:52:20|6299.5|6296.5|6299.9|6296.9|6299.9|6296.9|6299.2|6296.2|0
1619754750000|2021-04-30 03:52:30|6299.6|6296.6|6299.2|6296.2|6299.9|6296.9|6299.2|6296.2|0
1619754760000|2021-04-30 03:52:40|6299.7|6296.7|6300.6|6297.6|6300.6|6297.6|6299.7|6296.7|0
1619754770000|2021-04-30 03:52:50|6300.7|6297.7|6300.6|6297.6|6300.7|6297.7|6300.6|6297.6|0
1619754780000|2021-04-30 03:53:00|6300.7|6297.7|6300.7|6297.7|6300.7|6297.7|6300.7|6297.7|0
1619754810000|2021-04-30 03:53:30|6300.6|6297.6|6300.6|6297.6|6300.7|6297.7|6300.6|6297.6|0
1619754880000|2021-04-30 03:54:40|6300.7|6297.7|6300.7|6297.7|6300.7|6297.7|6300.7|6297.7|0
1619755000000|2021-04-30 03:56:40|6300.9|6297.9|6300.9|6297.9|6300.9|6297.9|6300.9|6297.9|0
1619755010000|2021-04-30 03:56:50|6300.7|6297.7|6300.7|6297.7|6300.7|6297.7|6300.7|6297.7|0
1619755290000|2021-04-30 04:01:30|6300.8|6297.8|6302.2|6299.2|6302.2|6299.2|6300.8|6297.8|0
1619755300000|2021-04-30 04:01:40|6302.3|6299.3|6302.3|6299.3|6302.3|6299.3|6302.3|6299.3|0
1619755400000|2021-04-30 04:03:20|6302.4|6299.4|6302.4|6299.4|6302.4|6299.4|6302.4|6299.4|0
1619755450000|2021-04-30 04:04:10|6302.9|6299.9|6303.8|6300.8|6303.8|6300.8|6302.9|6299.9|0
1619755470000|2021-04-30 04:04:30|6303.5|6300.5|6303.8|6300.8|6303.8|6300.8|6303.1|6300.1|0
1619755500000|2021-04-30 04:05:00|6303.5|6300.5|6303.1|6300.1|6303.8|6300.8|6302.4|6299.4|0
1619755510000|2021-04-30 04:05:10|6302.8|6299.8|6303.1|6300.1|6303.1|6300.1|6302.4|6299.4|0
1619755520000|2021-04-30 04:05:20|6303.4|6300.4|6302.4|6299.4|6303.8|6300.8|6302.4|6299.4|0
1619755650000|2021-04-30 04:07:30|6303.1|6300.1|6303.1|6300.1|6303.1|6300.1|6303.1|6300.1|0
1619755660000|2021-04-30 04:07:40|6303.4|6300.4|6302.4|6299.4|6303.8|6300.8|6302.4|6299.4|0
1619755830000|2021-04-30 04:10:30|6302.3|6299.3|6302.3|6299.3|6302.3|6299.3|6302.3|6299.3|0
1619755840000|2021-04-30 04:10:40|6300.9|6297.9|6300.9|6297.9|6300.9|6297.9|6300.9|6297.9|0
1619755880000|2021-04-30 04:11:20|6300.8|6297.8|6300.8|6297.8|6300.8|6297.8|6300.8|6297.8|0
1619755960000|2021-04-30 04:12:40|6300.5|6297.5|6300.1|6297.1|6300.5|6297.5|6300.1|6297.1|0
1619755970000|2021-04-30 04:12:50|6300.4|6297.4|6299.4|6296.4|6300.8|6297.8|6299.4|6296.4|0
1619756170000|2021-04-30 04:16:10|6299.5|6296.5|6299.4|6296.4|6299.5|6296.5|6299.4|6296.4|0
1619756200000|2021-04-30 04:16:40|6299.3|6296.3|6299.3|6296.3|6299.3|6296.3|6299.3|6296.3|0
1619756220000|2021-04-30 04:17:00|6298.8|6295.8|6299.3|6296.3|6299.3|6296.3|6297.9|6294.9|0
1619756230000|2021-04-30 04:17:10|6299.1|6296.1|6297.9|6294.9|6299.1|6296.1|6297.9|6294.9|0
1619756330000|2021-04-30 04:18:50|6297.8|6294.8|6297.8|6294.8|6297.8|6294.8|6297.8|6294.8|0
1619756380000|2021-04-30 04:19:40|6297.9|6294.9|6297.8|6294.8|6297.9|6294.9|6297.8|6294.8|0
1619756400000|2021-04-30 04:20:00|6297.9|6294.9|6297.9|6294.9|6297.9|6294.9|6297.9|6294.9|0
1619756430000|2021-04-30 04:20:30|6297.8|6294.8|6297.8|6294.8|6297.8|6294.8|6297.8|6294.8|0
1619756450000|2021-04-30 04:20:50|6297.9|6294.9|6297.9|6294.9|6297.9|6294.9|6297.9|6294.9|0
1619756530000|2021-04-30 04:22:10|6297.8|6294.8|6297.9|6294.9|6297.9|6294.9|6297.8|6294.8|0
1619756540000|2021-04-30 04:22:20|6297.8|6294.8|6297.9|6294.9|6297.9|6294.9|6297.8|6294.8|0
1619756550000|2021-04-30 04:22:30|6298|6295|6298|6295|6298|6295|6298|6295|0
1619756630000|2021-04-30 04:23:50|6297.9|6294.9|6296.5|6293.5|6297.9|6294.9|6296.5|6293.5|0
1619756640000|2021-04-30 04:24:00|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|0
1619756660000|2021-04-30 04:24:20|6297.1|6294.1|6297.1|6294.1|6297.2|6294.2|6297.1|6294.1|0
1619756670000|2021-04-30 04:24:30|6296.9|6293.9|6296.4|6293.4|6296.9|6293.9|6296.4|6293.4|0
1619756770000|2021-04-30 04:26:10|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|0
1619756880000|2021-04-30 04:28:00|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|0
1619756900000|2021-04-30 04:28:20|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|0
1619756920000|2021-04-30 04:28:40|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|0
1619756960000|2021-04-30 04:29:20|6296.7|6293.7|6296.6|6293.6|6296.7|6293.7|6296.6|6293.6|0
1619756990000|2021-04-30 04:29:50|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|0
1619757040000|2021-04-30 04:30:40|6296.6|6293.6|6296.7|6293.7|6296.7|6293.7|6296.6|6293.6|0
1619757140000|2021-04-30 04:32:20|6296.8|6293.8|6296.8|6293.8|6296.8|6293.8|6296.8|6293.8|0
1619757180000|2021-04-30 04:33:00|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|0
1619757190000|2021-04-30 04:33:10|6297.2|6294.2|6296.8|6293.8|6297.2|6294.2|6296.8|6293.8|0
1619757200000|2021-04-30 04:33:20|6297.3|6294.3|6298.2|6295.2|6298.2|6295.2|6297.3|6294.3|0
1619757290000|2021-04-30 04:34:50|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619757300000|2021-04-30 04:35:00|6298|6295|6298|6295|6298|6295|6298|6295|0
1619757350000|2021-04-30 04:35:50|6298.1|6295.1|6298|6295|6298.1|6295.1|6298|6295|0
1619757380000|2021-04-30 04:36:20|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619757400000|2021-04-30 04:36:40|6298|6295|6298|6295|6298|6295|6298|6295|0
1619757450000|2021-04-30 04:37:30|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619757480000|2021-04-30 04:38:00|6298|6295|6298|6295|6298|6295|6298|6295|0
1619757610000|2021-04-30 04:40:10|6298.1|6295.1|6298|6295|6298.1|6295.1|6298|6295|0
1619757740000|2021-04-30 04:42:20|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619757750000|2021-04-30 04:42:30|6298|6295|6298|6295|6298|6295|6298|6295|0
1619757810000|2021-04-30 04:43:30|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619757820000|2021-04-30 04:43:40|6298|6295|6298|6295|6298|6295|6298|6295|0
1619757830000|2021-04-30 04:43:50|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619758010000|2021-04-30 04:46:50|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|0
1619758080000|2021-04-30 04:48:00|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619758120000|2021-04-30 04:48:40|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|0
1619758140000|2021-04-30 04:49:00|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619758220000|2021-04-30 04:50:20|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|0
1619758230000|2021-04-30 04:50:30|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619758240000|2021-04-30 04:50:40|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|0
1619758250000|2021-04-30 04:50:50|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619758270000|2021-04-30 04:51:10|6298.2|6295.2|6298.1|6295.1|6298.2|6295.2|6298.1|6295.1|0
1619758280000|2021-04-30 04:51:20|6298.2|6295.2|6298.1|6295.1|6298.2|6295.2|6298.1|6295.1|0
1619758290000|2021-04-30 04:51:30|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|0
1619758360000|2021-04-30 04:52:40|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619758430000|2021-04-30 04:53:50|6298.2|6295.2|6298.1|6295.1|6298.2|6295.2|6298.1|6295.1|0
1619758490000|2021-04-30 04:54:50|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|0
1619758500000|2021-04-30 04:55:00|6298.1|6295.1|6296.8|6293.8|6298.1|6295.1|6296.8|6293.8|0
1619758510000|2021-04-30 04:55:10|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|0
1619758730000|2021-04-30 04:58:50|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|0
1619758740000|2021-04-30 04:59:00|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|0
1619758790000|2021-04-30 04:59:50|6298|6295|6298|6295|6298|6295|6298|6295|0
1619758810000|2021-04-30 05:00:10|6298.1|6295.1|6299.5|6296.5|6299.5|6296.5|6298.1|6295.1|0
1619758820000|2021-04-30 05:00:20|6299.4|6296.4|6298.1|6295.1|6299.4|6296.4|6298|6295|0
1619758830000|2021-04-30 05:00:30|6298.7|6295.7|6299.5|6296.5|6299.6|6296.6|6298.7|6295.7|0
1619758850000|2021-04-30 05:00:50|6299.3|6296.3|6299.5|6296.5|6299.5|6296.5|6298.8|6295.8|0
1619758860000|2021-04-30 05:01:00|6299.6|6296.6|6299.6|6296.6|6299.6|6296.6|6299.6|6296.6|0
1619758900000|2021-04-30 05:01:40|6299.5|6296.5|6299.5|6296.5|6299.5|6296.5|6299.5|6296.5|0
1619758910000|2021-04-30 05:01:50|6299.4|6296.4|6299.4|6296.4|6299.4|6296.4|6299.4|6296.4|0
1619758940000|2021-04-30 05:02:20|6299.5|6296.5|6299.5|6296.5|6299.5|6296.5|6299.5|6296.5|0
1619758950000|2021-04-30 05:02:30|6299.4|6296.4|6299.5|6296.5|6299.5|6296.5|6299.4|6296.4|0
1619759050000|2021-04-30 05:04:10|6299.6|6296.6|6299.5|6296.5|6299.6|6296.6|6299.5|6296.5|0
1619759160000|2021-04-30 05:06:00|6299.2|6296.2|6299.5|6296.5|6299.5|6296.5|6298.8|6295.8|0
1619759300000|2021-04-30 05:08:20|6299.2|6296.2|6298.1|6295.1|6299.2|6296.2|6298.1|6295.1|0
1619759320000|2021-04-30 05:08:40|6298.7|6295.7|6299.5|6296.5|6299.5|6296.5|6298.7|6295.7|0
1619759330000|2021-04-30 05:08:50|6299.6|6296.6|6299.5|6296.5|6299.6|6296.6|6299.5|6296.5|0
1619759340000|2021-04-30 05:09:00|6299.6|6296.6|6299.5|6296.5|6299.6|6296.6|6299.5|6296.5|0
1619759350000|2021-04-30 05:09:10|6299|6296|6298.1|6295.1|6299|6296|6298.1|6295.1|0
1619759360000|2021-04-30 05:09:20|6298.7|6295.7|6299.5|6296.5|6299.5|6296.5|6298.7|6295.7|0
1619759370000|2021-04-30 05:09:30|6299.3|6296.3|6298.1|6295.1|6299.5|6296.5|6298.1|6295.1|0
1619759380000|2021-04-30 05:09:40|6298.7|6295.7|6299.5|6296.5|6299.5|6296.5|6298.7|6295.7|0
1619759420000|2021-04-30 05:10:20|6299|6296|6299.5|6296.5|6299.5|6296.5|6298.1|6295.1|0
1619759430000|2021-04-30 05:10:30|6299.3|6296.3|6299.5|6296.5|6299.5|6296.5|6298.8|6295.8|0
1619759460000|2021-04-30 05:11:00|6299.3|6296.3|6298.1|6295.1|6299.5|6296.5|6298.1|6295.1|0
1619759640000|2021-04-30 05:14:00|6298|6295|6298|6295|6298|6295|6298|6295|0
1619759650000|2021-04-30 05:14:10|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|0
1619759670000|2021-04-30 05:14:30|6298|6295|6298|6295|6298|6295|6298|6295|0
1619759680000|2021-04-30 05:14:40|6297.7|6294.7|6296.6|6293.6|6298|6295|6296.6|6293.6|0
1619759690000|2021-04-30 05:14:50|6297.1|6294.1|6296.5|6293.5|6298|6295|6296.5|6293.5|0
1619759710000|2021-04-30 05:15:10|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|0
1619759720000|2021-04-30 05:15:20|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|0
1619759760000|2021-04-30 05:16:00|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|0
1619759770000|2021-04-30 05:16:10|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|0
1619759850000|2021-04-30 05:17:30|6297.1|6294.1|6297.9|6294.9|6297.9|6294.9|6297.1|6294.1|0
1619759860000|2021-04-30 05:17:40|6298|6295|6298|6295|6298|6295|6298|6295|0
1619759880000|2021-04-30 05:18:00|6297.7|6294.7|6298|6295|6298|6295|6296.6|6293.6|0
1619759890000|2021-04-30 05:18:10|6297.9|6294.9|6297.3|6294.3|6297.9|6294.9|6296.5|6293.5|0
1619759900000|2021-04-30 05:18:20|6297.5|6294.5|6297.3|6294.3|6298|6295|6297.3|6294.3|0
1619759920000|2021-04-30 05:18:40|6297.2|6294.2|6297.3|6294.3|6297.3|6294.3|6297.2|6294.2|0
1619759940000|2021-04-30 05:19:00|6296.6|6293.6|6296.7|6293.7|6296.7|6293.7|6296.6|6293.6|0
1619759960000|2021-04-30 05:19:20|6296.6|6293.6|6296.6|6293.6|6296.7|6293.7|6296.6|6293.6|0
1619760030000|2021-04-30 05:20:30|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|0
1619760070000|2021-04-30 05:21:10|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|0
1619760090000|2021-04-30 05:21:30|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|0
1619760100000|2021-04-30 05:21:40|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|0
1619760180000|2021-04-30 05:23:00|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|0
1619760260000|2021-04-30 05:24:20|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|0
1619760290000|2021-04-30 05:24:50|6296|6293|6295.1|6292.1|6296|6293|6295.1|6292.1|0
1619760300000|2021-04-30 05:25:00|6295.4|6292.4|6295.1|6292.1|6295.8|6292.8|6295.1|6292.1|0
1619760310000|2021-04-30 05:25:10|6295.4|6292.4|6296.5|6293.5|6296.5|6293.5|6295.1|6292.1|0
1619760320000|2021-04-30 05:25:20|6296.6|6293.6|6296.6|6293.6|6296.6|6293.6|6296.5|6293.5|0
1619760330000|2021-04-30 05:25:30|6296.3|6293.3|6296.5|6293.5|6296.5|6293.5|6295.1|6292.1|0
1619760340000|2021-04-30 05:25:40|6296.2|6293.2|6295.1|6292.1|6296.5|6293.5|6295.1|6292.1|0
1619760350000|2021-04-30 05:25:50|6295|6292|6295|6292|6296.4|6293.4|6295|6292|0
1619760360000|2021-04-30 05:26:00|6295.6|6292.6|6295.6|6292.6|6296.4|6293.4|6295|6292|0
1619760370000|2021-04-30 05:26:10|6296.4|6293.4|6295|6292|6296.4|6293.4|6295|6292|0
1619760430000|2021-04-30 05:27:10|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|6294.2|6291.2|0
1619760440000|2021-04-30 05:27:20|6294.6|6291.6|6294.9|6291.9|6294.9|6291.9|6294.2|6291.2|0
1619760450000|2021-04-30 05:27:30|6294.6|6291.6|6294.2|6291.2|6294.9|6291.9|6294.2|6291.2|0
1619760460000|2021-04-30 05:27:40|6294.5|6291.5|6294.2|6291.2|6294.9|6291.9|6294.2|6291.2|0
1619760470000|2021-04-30 05:27:50|6294.5|6291.5|6294.2|6291.2|6294.9|6291.9|6294.2|6291.2|0
1619760480000|2021-04-30 05:28:00|6294.5|6291.5|6294.9|6291.9|6294.9|6291.9|6294.2|6291.2|0
1619760490000|2021-04-30 05:28:10|6294.6|6291.6|6293.5|6290.5|6294.9|6291.9|6293.5|6290.5|0
1619760500000|2021-04-30 05:28:20|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|0
1619760530000|2021-04-30 05:28:50|6292.8|6289.8|6291.9|6288.9|6292.8|6289.8|6291.9|6288.9|0
1619760560000|2021-04-30 05:29:20|6291.8|6288.8|6291.8|6288.8|6291.8|6288.8|6291.8|6288.8|0
1619760580000|2021-04-30 05:29:40|6291.9|6288.9|6291.9|6288.9|6291.9|6288.9|6291.9|6288.9|0
1619760590000|2021-04-30 05:29:50|6291.8|6288.8|6292|6289|6292|6289|6291.8|6288.8|0
1619760600000|2021-04-30 05:30:00|6291.9|6288.9|6292|6289|6292|6289|6291.9|6288.9|0
1619760620000|2021-04-30 05:30:20|6291.9|6288.9|6291.9|6288.9|6291.9|6288.9|6291.9|6288.9|0
1619760640000|2021-04-30 05:30:40|6291.6|6288.6|6291.2|6288.2|6291.9|6288.9|6291.2|6288.2|0
1619760650000|2021-04-30 05:30:50|6291.5|6288.5|6292|6289|6292|6289|6291.5|6288.5|0
1619760660000|2021-04-30 05:31:00|6291.7|6288.7|6292|6289|6292|6289|6291.3|6288.3|0
1619760670000|2021-04-30 05:31:10|6292.1|6289.1|6292.1|6289.1|6292.1|6289.1|6292.1|6289.1|0
1619760680000|2021-04-30 05:31:20|6292|6289|6292|6289|6292|6289|6292|6289|0
1619760700000|2021-04-30 05:31:40|6292.1|6289.1|6292.1|6289.1|6292.1|6289.1|6292.1|6289.1|0
1619760730000|2021-04-30 05:32:10|6292|6289|6292|6289|6292|6289|6292|6289|0
1619760750000|2021-04-30 05:32:30|6291.7|6288.7|6292|6289|6292|6289|6291.3|6288.3|0
1619760760000|2021-04-30 05:32:40|6291.7|6288.7|6292|6289|6292|6289|6290.5|6287.5|0
1619760770000|2021-04-30 05:32:50|6291.9|6288.9|6291.9|6288.9|6291.9|6288.9|6291.2|6288.2|0
1619760780000|2021-04-30 05:33:00|6292|6289|6292|6289|6292|6289|6291.9|6288.9|0
1619760810000|2021-04-30 05:33:30|6291.7|6288.7|6290.5|6287.5|6291.9|6288.9|6290.5|6287.5|0
1619760840000|2021-04-30 05:34:00|6291.1|6288.1|6291.7|6288.7|6291.9|6288.9|6290.5|6287.5|0
1619760850000|2021-04-30 05:34:10|6291.2|6288.2|6291.9|6288.9|6291.9|6288.9|6291.2|6288.2|0
1619760890000|2021-04-30 05:34:50|6292|6289|6292|6289|6292|6289|6292|6289|0
1619760910000|2021-04-30 05:35:10|6291.9|6288.9|6290.6|6287.6|6291.9|6288.9|6290.6|6287.6|0
1619760920000|2021-04-30 05:35:20|6290.7|6287.7|6291.4|6288.4|6292.1|6289.1|6290.7|6287.7|0
1619760930000|2021-04-30 05:35:30|6291.2|6288.2|6290.7|6287.7|6291.4|6288.4|6290.7|6287.7|0
1619760940000|2021-04-30 05:35:40|6291|6288|6290.8|6287.8|6292.2|6289.2|6290.8|6287.8|0
1619760950000|2021-04-30 05:35:50|6290.7|6287.7|6290.7|6287.7|6290.7|6287.7|6290.7|6287.7|0
1619760960000|2021-04-30 05:36:00|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|6290.7|6287.7|0
1619760970000|2021-04-30 05:36:10|6290.7|6287.7|6290.7|6287.7|6290.8|6287.8|6290.7|6287.7|0
1619760980000|2021-04-30 05:36:20|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|0
1619761040000|2021-04-30 05:37:20|6290.9|6287.9|6292.3|6289.3|6292.3|6289.3|6290.8|6287.8|0
1619761050000|2021-04-30 05:37:30|6292.2|6289.2|6292.2|6289.2|6292.2|6289.2|6292.2|6289.2|0
1619761070000|2021-04-30 05:37:50|6292.3|6289.3|6292.3|6289.3|6292.3|6289.3|6292.3|6289.3|0
1619761140000|2021-04-30 05:39:00|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|0
1619761150000|2021-04-30 05:39:10|6292.3|6289.3|6292.3|6289.3|6292.3|6289.3|6292.3|6289.3|0
1619761170000|2021-04-30 05:39:30|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|0
1619761200000|2021-04-30 05:40:00|6292.5|6289.5|6292.5|6289.5|6292.5|6289.5|6292.5|6289.5|0
1619761210000|2021-04-30 05:40:10|6292.4|6289.4|6292.5|6289.5|6292.5|6289.5|6292.4|6289.4|0
1619761220000|2021-04-30 05:40:20|6292.4|6289.4|6292.5|6289.5|6292.5|6289.5|6292.4|6289.4|0
1619761240000|2021-04-30 05:40:40|6292.6|6289.6|6292.5|6289.5|6292.6|6289.6|6292.5|6289.5|0
1619761250000|2021-04-30 05:40:50|6292.6|6289.6|6292.5|6289.5|6292.6|6289.6|6292.5|6289.5|0
1619761280000|2021-04-30 05:41:20|6291.9|6288.9|6291.1|6288.1|6291.9|6288.9|6291.1|6288.1|0
1619761300000|2021-04-30 05:41:40|6291|6288|6291.1|6288.1|6291.1|6288.1|6291|6288|0
1619761310000|2021-04-30 05:41:50|6291|6288|6291.1|6288.1|6291.1|6288.1|6291|6288|0
1619761340000|2021-04-30 05:42:20|6291.6|6288.6|6292.5|6289.5|6292.5|6289.5|6291.6|6288.6|0
1619761360000|2021-04-30 05:42:40|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|0
1619761370000|2021-04-30 05:42:50|6292.5|6289.5|6292.4|6289.4|6292.5|6289.5|6292.4|6289.4|0
1619761380000|2021-04-30 05:43:00|6292.5|6289.5|6292.4|6289.4|6292.5|6289.5|6292.4|6289.4|0
1619761410000|2021-04-30 05:43:30|6292.5|6289.5|6292.5|6289.5|6292.5|6289.5|6292.5|6289.5|0
1619761440000|2021-04-30 05:44:00|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|0
1619761450000|2021-04-30 05:44:10|6292.5|6289.5|6292.5|6289.5|6292.5|6289.5|6292.5|6289.5|0
1619761490000|2021-04-30 05:44:50|6291.9|6288.9|6291.1|6288.1|6291.9|6288.9|6291.1|6288.1|0
1619761510000|2021-04-30 05:45:10|6291|6288|6291|6288|6291|6288|6291|6288|0
1619761530000|2021-04-30 05:45:30|6291.1|6288.1|6291.1|6288.1|6291.1|6288.1|6291.1|6288.1|0
1619761560000|2021-04-30 05:46:00|6291.3|6288.3|6291.1|6288.1|6291.8|6288.8|6291.1|6288.1|0
1619761580000|2021-04-30 05:46:20|6291|6288|6291.1|6288.1|6291.1|6288.1|6291|6288|0
1619761620000|2021-04-30 05:47:00|6291|6288|6291|6288|6291.1|6288.1|6291|6288|0
1619761630000|2021-04-30 05:47:10|6291.1|6288.1|6291|6288|6291.1|6288.1|6291|6288|0
1619761660000|2021-04-30 05:47:40|6291.1|6288.1|6291|6288|6291.1|6288.1|6291|6288|0
1619761670000|2021-04-30 05:47:50|6291.1|6288.1|6291.1|6288.1|6291.1|6288.1|6291.1|6288.1|0
1619761680000|2021-04-30 05:48:00|6291|6288|6291|6288|6291|6288|6290.3|6287.3|0
1619761690000|2021-04-30 05:48:10|6290.8|6287.8|6291|6288|6291|6288|6290.3|6287.3|0
1619761700000|2021-04-30 05:48:20|6291.1|6288.1|6289.7|6286.7|6291.1|6288.1|6289.7|6286.7|0
1619761720000|2021-04-30 05:48:40|6289.6|6286.6|6289.6|6286.6|6289.6|6286.6|6289.6|6286.6|0
1619761740000|2021-04-30 05:49:00|6289.9|6286.9|6291|6288|6291|6288|6289.6|6286.6|0
1619761750000|2021-04-30 05:49:10|6290.3|6287.3|6291.1|6288.1|6291.1|6288.1|6290.3|6287.3|0
1619761770000|2021-04-30 05:49:30|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|0
1619761800000|2021-04-30 05:50:00|6291.3|6288.3|6291.2|6288.2|6291.3|6288.3|6291.2|6288.2|0
1619761820000|2021-04-30 05:50:20|6291.3|6288.3|6291.3|6288.3|6291.3|6288.3|6291.3|6288.3|0
1619761850000|2021-04-30 05:50:50|6292.3|6289.3|6293.3|6290.3|6293.3|6290.3|6292.3|6289.3|0
1619761860000|2021-04-30 05:51:00|6293.5|6290.5|6294|6291|6294|6291|6293.5|6290.5|0
1619761870000|2021-04-30 05:51:10|6293.7|6290.7|6293.2|6290.2|6293.7|6290.7|6293.2|6290.2|0
1619761900000|2021-04-30 05:51:40|6293.3|6290.3|6294.7|6291.7|6294.7|6291.7|6293.3|6290.3|0
1619761950000|2021-04-30 05:52:30|6294.4|6291.4|6294.7|6291.7|6294.7|6291.7|6294|6291|0
1619761980000|2021-04-30 05:53:00|6295.7|6292.7|6296.7|6293.7|6296.7|6293.7|6295.7|6292.7|0
1619762010000|2021-04-30 05:53:30|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|0
1619762020000|2021-04-30 05:53:40|6296|6293|6295.3|6292.3|6296|6293|6295.3|6292.3|0
1619762090000|2021-04-30 05:54:50|6295.2|6292.2|6295.2|6292.2|6295.2|6292.2|6295.2|6292.2|0
1619762100000|2021-04-30 05:55:00|6295.3|6292.3|6295.2|6292.2|6295.3|6292.3|6295.2|6292.2|0
1619762180000|2021-04-30 05:56:20|6295.3|6292.3|6295.2|6292.2|6295.3|6292.3|6295.2|6292.2|0
1619762190000|2021-04-30 05:56:30|6295.3|6292.3|6295.3|6292.3|6295.3|6292.3|6295.3|6292.3|0
1619762210000|2021-04-30 05:56:50|6295.5|6292.5|6295.3|6292.3|6296|6293|6295.3|6292.3|0
1619762220000|2021-04-30 05:57:00|6295.2|6292.2|6295.2|6292.2|6295.2|6292.2|6295.2|6292.2|0
1619762230000|2021-04-30 05:57:10|6295.7|6292.7|6296.7|6293.7|6296.7|6293.7|6295.7|6292.7|0
1619762240000|2021-04-30 05:57:20|6297.2|6294.2|6298.1|6295.1|6298.1|6295.1|6297.2|6294.2|0
1619762260000|2021-04-30 05:57:40|6298.4|6295.4|6299.5|6296.5|6299.5|6296.5|6298.4|6295.4|0
1619762270000|2021-04-30 05:57:50|6299.2|6296.2|6299.5|6296.5|6299.5|6296.5|6298.8|6295.8|0
1619762280000|2021-04-30 05:58:00|6299.3|6296.3|6299.5|6296.5|6299.5|6296.5|6298.1|6295.1|0
1619762290000|2021-04-30 05:58:10|6299.3|6296.3|6299.4|6296.4|6300.5|6297.5|6298.8|6295.8|0
1619762300000|2021-04-30 05:58:20|6299.8|6296.8|6299.1|6296.1|6300.5|6297.5|6299.1|6296.1|0
1619762310000|2021-04-30 05:58:30|6299.6|6296.6|6299.8|6296.8|6300.5|6297.5|6299.1|6296.1|0
1619762320000|2021-04-30 05:58:40|6300.1|6297.1|6301.4|6298.4|6301.4|6298.4|6299.1|6296.1|0
1619762360000|2021-04-30 05:59:20|6301.2|6298.2|6300|6297|6301.4|6298.4|6300|6297|0
1619762380000|2021-04-30 05:59:40|6300.5|6297.5|6297.4|6294.4|6301.4|6298.4|6297.4|6294.4|0
1619762400000|2021-04-30 06:00:00|6296.9|6293.9|6297.9|6295.9|6298.2|6296.2|6295.6|6292.6|58
1619762410000|2021-04-30 06:00:10|6297.4|6295.4|6300.2|6298.2|6300.7|6298.7|6297.2|6295.2|68
1619762420000|2021-04-30 06:00:20|||||||||7
1619762430000|2021-04-30 06:00:30|6299.7|6297.7|6298.2|6296.2|6299.7|6297.7|6298.2|6296.2|67
1619762440000|2021-04-30 06:00:40|6298.4|6296.4|6298.7|6296.7|6298.7|6296.7|6298.4|6296.4|10
1619762460000|2021-04-30 06:01:00|6298.2|6296.2|6298.2|6296.2|6298.2|6296.2|6298.2|6296.2|10
1619762470000|2021-04-30 06:01:10|6297.9|6295.9|6297.2|6295.2|6298.2|6296.2|6297.2|6295.2|22
1619762480000|2021-04-30 06:01:20|6296.9|6294.9|6296.9|6294.9|6296.9|6294.9|6296.7|6294.7|27
1619762490000|2021-04-30 06:01:30|6297.2|6295.2|6299.4|6297.4|6299.7|6297.7|6297.2|6295.2|48
1619762500000|2021-04-30 06:01:40|6299.7|6297.7|6300.4|6298.4|6300.9|6298.9|6299.7|6297.7|16
1619762510000|2021-04-30 06:01:50|6300.7|6298.7|6300.4|6298.4|6300.7|6298.7|6300.4|6298.4|1
1619762520000|2021-04-30 06:02:00|6300.2|6298.2|6300.2|6298.2|6300.2|6298.2|6300.2|6298.2|3
1619762530000|2021-04-30 06:02:10|6299.9|6297.9|6301.4|6299.4|6301.7|6299.7|6299.2|6297.2|29
1619762550000|2021-04-30 06:02:30|6301.7|6299.7|6302.9|6300.9|6302.9|6300.9|6301.4|6299.4|10
1619762560000|2021-04-30 06:02:40|6303.2|6301.2|6302.9|6300.9|6303.4|6301.4|6302.9|6300.9|12
1619762570000|2021-04-30 06:02:50|6302.7|6300.7|6303.4|6301.4|6303.4|6301.4|6302.4|6300.4|21
1619762580000|2021-04-30 06:03:00|6303.2|6301.2|6302.9|6300.9|6303.2|6301.2|6302.4|6300.4|19
1619762590000|2021-04-30 06:03:10|6303.2|6301.2|6303.2|6301.2|6303.7|6301.7|6302.9|6300.9|13
1619762600000|2021-04-30 06:03:20|6302.9|6300.9|6304.2|6302.2|6304.2|6302.2|6302.9|6300.9|14
1619762610000|2021-04-30 06:03:30|6303.9|6301.9|6303.9|6301.9|6303.9|6301.9|6303.9|6301.9|4
1619762620000|2021-04-30 06:03:40|6303.7|6301.7|6303.7|6301.7|6303.7|6301.7|6303.7|6301.7|3
1619762630000|2021-04-30 06:03:50|6303.4|6301.4|6303.4|6301.4|6303.4|6301.4|6303.4|6301.4|3
1619762640000|2021-04-30 06:04:00|6303.7|6301.7|6305.4|6303.4|6305.7|6303.7|6303.7|6301.7|32
1619762650000|2021-04-30 06:04:10|6304.7|6302.7|6304.9|6302.9|6304.9|6302.9|6304.7|6302.7|9
1619762660000|2021-04-30 06:04:20|6305.2|6303.2|6305.2|6303.2|6305.2|6303.2|6305.2|6303.2|0
1619762670000|2021-04-30 06:04:30|6305.7|6303.7|6305.7|6303.7|6305.7|6303.7|6305.7|6303.7|10
1619762680000|2021-04-30 06:04:40|6305.4|6303.4|6304.7|6302.7|6305.4|6303.4|6304.7|6302.7|5
1619762700000|2021-04-30 06:05:00|6305.2|6303.2|6305.2|6303.2|6305.2|6303.2|6305.2|6303.2|6
1619762710000|2021-04-30 06:05:10|6304.9|6302.9|6304.7|6302.7|6304.9|6302.9|6304.7|6302.7|3
1619762720000|2021-04-30 06:05:20|6304.9|6302.9|6304.7|6302.7|6305.2|6303.2|6304.7|6302.7|5
1619762730000|2021-04-30 06:05:30|6304.2|6302.2|6303.9|6301.9|6304.2|6302.2|6303.9|6301.9|7
1619762740000|2021-04-30 06:05:40|6303.7|6301.7|6303.2|6301.2|6303.7|6301.7|6303.2|6301.2|11
1619762750000|2021-04-30 06:05:50|6302.7|6300.7|6302.9|6300.9|6302.9|6300.9|6302.2|6300.2|21
1619762760000|2021-04-30 06:06:00|6302.7|6300.7|6302.7|6300.7|6302.9|6300.9|6302.7|6300.7|0
1619762770000|2021-04-30 06:06:10|6303.2|6301.2|6303.2|6301.2|6303.4|6301.4|6302.9|6300.9|7
1619762780000|2021-04-30 06:06:20|6303.4|6301.4|6303.9|6301.9|6303.9|6301.9|6303.4|6301.4|5
1619762790000|2021-04-30 06:06:30|6303.7|6301.7|6303.7|6301.7|6303.7|6301.7|6303.7|6301.7|0
1619762800000|2021-04-30 06:06:40|6303.4|6301.4|6303.4|6301.4|6303.4|6301.4|6303.4|6301.4|3
1619762810000|2021-04-30 06:06:50|6303.2|6301.2|6303.2|6301.2|6303.4|6301.4|6303.2|6301.2|0
1619762820000|2021-04-30 06:07:00|6303.4|6301.4|6303.7|6301.7|6304.2|6302.2|6303.4|6301.4|8
1619762830000|2021-04-30 06:07:10|6303.9|6301.9|6302.9|6300.9|6303.9|6301.9|6302.9|6300.9|7
1619762840000|2021-04-30 06:07:20|6303.2|6301.2|6302.9|6300.9|6303.2|6301.2|6302.9|6300.9|2
1619762850000|2021-04-30 06:07:30|6302.7|6300.7|6303.2|6301.2|6303.2|6301.2|6302.7|6300.7|2
1619762860000|2021-04-30 06:07:40|6303.4|6301.4|6303.7|6301.7|6303.7|6301.7|6303.4|6301.4|2
1619762870000|2021-04-30 06:07:50|6303.4|6301.4|6303.4|6301.4|6303.4|6301.4|6303.4|6301.4|6
1619762880000|2021-04-30 06:08:00|6303.7|6301.7|6304.4|6302.4|6304.7|6302.7|6303.4|6301.4|13
1619762890000|2021-04-30 06:08:10|6304.2|6302.2|6304.2|6302.2|6304.2|6302.2|6304.2|6302.2|0
1619762900000|2021-04-30 06:08:20|6304.4|6302.4|6304.7|6302.7|6304.7|6302.7|6304.4|6302.4|4
1619762910000|2021-04-30 06:08:30|6304.2|6302.2|6303.9|6301.9|6304.2|6302.2|6303.9|6301.9|10
1619762920000|2021-04-30 06:08:40|6303.7|6301.7|6303.9|6301.9|6303.9|6301.9|6303.7|6301.7|2
1619762930000|2021-04-30 06:08:50|6303.7|6301.7|6303.9|6301.9|6304.2|6302.2|6303.7|6301.7|1
1619762940000|2021-04-30 06:09:00|6304.2|6302.2|6303.9|6301.9|6304.2|6302.2|6303.9|6301.9|1
1619762960000|2021-04-30 06:09:20|6304.2|6302.2|6304.4|6302.4|6304.7|6302.7|6304.2|6302.2|5
1619762970000|2021-04-30 06:09:30|6304.2|6302.2|6303.9|6301.9|6304.2|6302.2|6303.9|6301.9|9
1619762980000|2021-04-30 06:09:40|6304.2|6302.2|6304.2|6302.2|6304.2|6302.2|6303.9|6301.9|2
1619762990000|2021-04-30 06:09:50|6303.7|6301.7|6303.7|6301.7|6303.7|6301.7|6303.4|6301.4|1
1619763000000|2021-04-30 06:10:00|6303.4|6301.4|6302.9|6300.9|6303.4|6301.4|6302.7|6300.7|7
1619763010000|2021-04-30 06:10:10|6302.7|6300.7|6302.9|6300.9|6302.9|6300.9|6302.2|6300.2|12
1619763020000|2021-04-30 06:10:20|6302.7|6300.7|6302.7|6300.7|6302.7|6300.7|6302.7|6300.7|0
1619763030000|2021-04-30 06:10:30|6302.9|6300.9|6302.7|6300.7|6302.9|6300.9|6302.7|6300.7|3
1619763040000|2021-04-30 06:10:40|6303.2|6301.2|6303.2|6301.2|6303.2|6301.2|6303.2|6301.2|8
1619763050000|2021-04-30 06:10:50|6303.4|6301.4|6303.2|6301.2|6303.4|6301.4|6303.2|6301.2|4
1619763060000|2021-04-30 06:11:00|6303.4|6301.4|6303.2|6301.2|6303.4|6301.4|6303.2|6301.2|5
1619763070000|2021-04-30 06:11:10|6302.9|6300.9|6302.7|6300.7|6302.9|6300.9|6302.7|6300.7|3
1619763080000|2021-04-30 06:11:20|6302.4|6300.4|6302.2|6300.2|6302.4|6300.4|6302.2|6300.2|3
1619763090000|2021-04-30 06:11:30|6302.4|6300.4|6302.7|6300.7|6302.7|6300.7|6302.2|6300.2|10
1619763100000|2021-04-30 06:11:40|6302.9|6300.9|6302.2|6300.2|6302.9|6300.9|6302.2|6300.2|11
1619763110000|2021-04-30 06:11:50|6301.7|6299.7|6301.9|6299.9|6302.2|6300.2|6301.7|6299.7|8
1619763120000|2021-04-30 06:12:00|6302.2|6300.2|6303.4|6301.4|6303.4|6301.4|6301.9|6299.9|8
1619763130000|2021-04-30 06:12:10|6303.7|6301.7|6303.4|6301.4|6303.7|6301.7|6303.4|6301.4|1
1619763140000|2021-04-30 06:12:20|6303.2|6301.2|6303.2|6301.2|6303.2|6301.2|6303.2|6301.2|0
1619763150000|2021-04-30 06:12:30|6303.4|6301.4|6303.7|6301.7|6303.7|6301.7|6303.4|6301.4|3
1619763160000|2021-04-30 06:12:40|6303.9|6301.9|6304.7|6302.7|6304.7|6302.7|6303.9|6301.9|5
1619763180000|2021-04-30 06:13:00|6304.4|6302.4|6304.4|6302.4|6304.7|6302.7|6304.4|6302.4|8
1619763200000|2021-04-30 06:13:20|6304.2|6302.2|6303.7|6301.7|6304.2|6302.2|6303.7|6301.7|7
1619763210000|2021-04-30 06:13:30|6303.4|6301.4|6303.4|6301.4|6303.7|6301.7|6303.4|6301.4|2
1619763220000|2021-04-30 06:13:40|6303.7|6301.7|6303.7|6301.7|6303.7|6301.7|6303.7|6301.7|0
1619763230000|2021-04-30 06:13:50|6303.4|6301.4|6303.2|6301.2|6303.7|6301.7|6303.2|6301.2|0
1619763240000|2021-04-30 06:14:00|||||||||2
1619763250000|2021-04-30 06:14:10|6302.9|6300.9|6303.2|6301.2|6303.2|6301.2|6302.9|6300.9|1
1619763260000|2021-04-30 06:14:20|6303.4|6301.4|6303.9|6301.9|6304.2|6302.2|6303.4|6301.4|11
1619763270000|2021-04-30 06:14:30|6304.2|6302.2|6304.2|6302.2|6304.2|6302.2|6303.9|6301.9|0
1619763280000|2021-04-30 06:14:40|||||||||5
1619763290000|2021-04-30 06:14:50|6303.9|6301.9|6304.2|6302.2|6304.2|6302.2|6303.9|6301.9|4
1619763300000|2021-04-30 06:15:00|6303.9|6301.9|6303.7|6301.7|6303.9|6301.9|6303.7|6301.7|3
1619763310000|2021-04-30 06:15:10|6304.4|6302.4|6303.9|6301.9|6304.4|6302.4|6303.9|6301.9|18
1619763320000|2021-04-30 06:15:20|6304.2|6302.2|6304.2|6302.2|6304.4|6302.4|6304.2|6302.2|1
1619763330000|2021-04-30 06:15:30|6304.4|6302.4|6304.2|6302.2|6304.4|6302.4|6304.2|6302.2|0
1619763340000|2021-04-30 06:15:40|6304.7|6302.7|6305.2|6303.2|6305.2|6303.2|6304.7|6302.7|13
1619763350000|2021-04-30 06:15:50|6304.7|6302.7|6304.9|6302.9|6305.2|6303.2|6304.7|6302.7|17
1619763360000|2021-04-30 06:16:00|6305.2|6303.2|6305.4|6303.4|6305.4|6303.4|6305.2|6303.2|6
1619763370000|2021-04-30 06:16:10|6305.2|6303.2|6304.9|6302.9|6305.2|6303.2|6304.9|6302.9|5
1619763380000|2021-04-30 06:16:20|6305.2|6303.2|6305.2|6303.2|6305.2|6303.2|6305.2|6303.2|0
1619763390000|2021-04-30 06:16:30|6304.9|6302.9|6304.7|6302.7|6304.9|6302.9|6304.4|6302.4|4
1619763400000|2021-04-30 06:16:40|6304.4|6302.4|6304.4|6302.4|6304.7|6302.7|6304.4|6302.4|0
1619763410000|2021-04-30 06:16:50|6304.7|6302.7|6304.4|6302.4|6304.7|6302.7|6304.4|6302.4|0
1619763420000|2021-04-30 06:17:00|6304.7|6302.7|6304.9|6302.9|6304.9|6302.9|6304.4|6302.4|6
1619763450000|2021-04-30 06:17:30|6304.7|6302.7|6304.7|6302.7|6304.9|6302.9|6304.7|6302.7|0
1619763460000|2021-04-30 06:17:40|6304.4|6302.4|6304.4|6302.4|6304.4|6302.4|6303.9|6301.9|6
1619763480000|2021-04-30 06:18:00|6304.2|6302.2|6304.7|6302.7|6304.7|6302.7|6304.2|6302.2|4
1619763490000|2021-04-30 06:18:10|6304.9|6302.9|6305.7|6303.7|6305.7|6303.7|6304.9|6302.9|2
1619763510000|2021-04-30 06:18:30|6306.2|6304.2|6306.2|6304.2|6306.2|6304.2|6306.2|6304.2|3
1619763520000|2021-04-30 06:18:40|6306.4|6304.4|6306.9|6304.9|6307.2|6305.2|6306.4|6304.4|8
1619763530000|2021-04-30 06:18:50|6307.2|6305.2|6307.2|6305.2|6307.2|6305.2|6307.2|6305.2|0
1619763540000|2021-04-30 06:19:00|||||||||2
1619763550000|2021-04-30 06:19:10|6307.4|6305.4|6308.7|6306.7|6308.7|6306.7|6307.4|6305.4|8
1619763560000|2021-04-30 06:19:20|6308.9|6306.9|6309.2|6307.2|6309.4|6307.4|6308.9|6306.9|2
1619763570000|2021-04-30 06:19:30|6308.7|6306.7|6308.7|6306.7|6308.7|6306.7|6307.9|6305.9|19
1619763580000|2021-04-30 06:19:40|6308.4|6306.4|6308.4|6306.4|6308.7|6306.7|6308.2|6306.2|1
1619763590000|2021-04-30 06:19:50|6308.7|6306.7|6308.4|6306.4|6308.7|6306.7|6308.4|6306.4|1
1619763600000|2021-04-30 06:20:00|6308.7|6306.7|6308.4|6306.4|6308.7|6306.7|6308.4|6306.4|1
1619763610000|2021-04-30 06:20:10|6308.7|6306.7|6308.7|6306.7|6308.7|6306.7|6307.9|6305.9|7
1619763620000|2021-04-30 06:20:20|6308.4|6306.4|6308.4|6306.4|6308.9|6306.9|6308.4|6306.4|3
1619763630000|2021-04-30 06:20:30|6309.2|6307.2|6308.7|6306.7|6309.2|6307.2|6308.7|6306.7|6
1619763640000|2021-04-30 06:20:40|6308.4|6306.4|6308.7|6306.7|6308.7|6306.7|6308.4|6306.4|0
1619763650000|2021-04-30 06:20:50|6308.9|6306.9|6309.2|6307.2|6309.2|6307.2|6308.9|6306.9|7
1619763660000|2021-04-30 06:21:00|6308.9|6306.9|6309.7|6307.7|6309.7|6307.7|6308.9|6306.9|7
1619763670000|2021-04-30 06:21:10|6309.9|6307.9|6309.2|6307.2|6309.9|6307.9|6309.2|6307.2|10
1619763680000|2021-04-30 06:21:20|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.7|6306.7|2
1619763690000|2021-04-30 06:21:30|6309.2|6307.2|6309.2|6307.2|6309.7|6307.7|6308.9|6306.9|5
1619763720000|2021-04-30 06:22:00|6308.7|6306.7|6308.7|6306.7|6308.7|6306.7|6308.7|6306.7|4
1619763730000|2021-04-30 06:22:10|6309.4|6307.4|6310.4|6308.4|6310.4|6308.4|6309.4|6307.4|12
1619763740000|2021-04-30 06:22:20|6310.2|6308.2|6309.7|6307.7|6310.4|6308.4|6309.7|6307.7|3
1619763750000|2021-04-30 06:22:30|6309.2|6307.2|6308.9|6306.9|6309.2|6307.2|6308.9|6306.9|10
1619763760000|2021-04-30 06:22:40|6308.7|6306.7|6309.2|6307.2|6309.2|6307.2|6308.7|6306.7|1
1619763790000|2021-04-30 06:23:10|6309.4|6307.4|6309.4|6307.4|6309.7|6307.7|6308.9|6306.9|7
1619763800000|2021-04-30 06:23:20|6309.7|6307.7|6309.4|6307.4|6309.7|6307.7|6309.4|6307.4|5
1619763810000|2021-04-30 06:23:30|6309.2|6307.2|6309.2|6307.2|6309.2|6307.2|6309.2|6307.2|0
1619763820000|2021-04-30 06:23:40|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|1
1619763830000|2021-04-30 06:23:50|6309.2|6307.2|6308.7|6306.7|6309.2|6307.2|6308.7|6306.7|2
1619763840000|2021-04-30 06:24:00|6308.9|6306.9|6309.2|6307.2|6309.2|6307.2|6308.9|6306.9|2
1619763850000|2021-04-30 06:24:10|6309.4|6307.4|6309.7|6307.7|6309.7|6307.7|6309.4|6307.4|1
1619763860000|2021-04-30 06:24:20|6309.4|6307.4|6309.4|6307.4|6309.7|6307.7|6309.4|6307.4|3
1619763870000|2021-04-30 06:24:30|||||||||1
1619763880000|2021-04-30 06:24:40|6309.2|6307.2|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|0
1619763900000|2021-04-30 06:25:00|||||||||1
1619763920000|2021-04-30 06:25:20|6308.7|6306.7|6308.9|6306.9|6308.9|6306.9|6308.7|6306.7|2
1619763930000|2021-04-30 06:25:30|6308.7|6306.7|6308.4|6306.4|6308.7|6306.7|6308.4|6306.4|4
1619763940000|2021-04-30 06:25:40|6308.2|6306.2|6308.4|6306.4|6308.4|6306.4|6308.2|6306.2|3
1619763950000|2021-04-30 06:25:50|6308.2|6306.2|6308.4|6306.4|6308.4|6306.4|6308.2|6306.2|1
1619763960000|2021-04-30 06:26:00|6308.2|6306.2|6308.2|6306.2|6308.4|6306.4|6308.2|6306.2|4
1619763970000|2021-04-30 06:26:10|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|2
1619763980000|2021-04-30 06:26:20|6308.2|6306.2|6308.4|6306.4|6308.4|6306.4|6308.2|6306.2|0
1619763990000|2021-04-30 06:26:30|6308.2|6306.2|6308.2|6306.2|6308.2|6306.2|6307.9|6305.9|1
1619764000000|2021-04-30 06:26:40|6307.9|6305.9|6308.4|6306.4|6308.4|6306.4|6307.9|6305.9|1
1619764020000|2021-04-30 06:27:00|6308.7|6306.7|6308.4|6306.4|6308.9|6306.9|6308.4|6306.4|1
1619764040000|2021-04-30 06:27:20|6308.2|6306.2|6308.2|6306.2|6308.4|6306.4|6307.9|6305.9|0
1619764060000|2021-04-30 06:27:40|6308.7|6306.7|6308.7|6306.7|6308.7|6306.7|6308.7|6306.7|2
1619764070000|2021-04-30 06:27:50|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|3
1619764080000|2021-04-30 06:28:00|6308.2|6306.2|6308.4|6306.4|6308.4|6306.4|6308.2|6306.2|1
1619764090000|2021-04-30 06:28:10|6308.2|6306.2|6308.2|6306.2|6308.4|6306.4|6308.2|6306.2|0
1619764100000|2021-04-30 06:28:20|6308.4|6306.4|6308.2|6306.2|6308.4|6306.4|6308.2|6306.2|0
1619764110000|2021-04-30 06:28:30|6308.4|6306.4|6308.7|6306.7|6308.9|6306.9|6308.4|6306.4|1
1619764120000|2021-04-30 06:28:40|6308.9|6306.9|6308.7|6306.7|6308.9|6306.9|6308.7|6306.7|0
1619764140000|2021-04-30 06:29:00|6308.4|6306.4|6308.9|6306.9|6308.9|6306.9|6308.4|6306.4|1
1619764150000|2021-04-30 06:29:10|6308.7|6306.7|6308.9|6306.9|6309.2|6307.2|6308.7|6306.7|2
1619764160000|2021-04-30 06:29:20|6308.7|6306.7|6308.7|6306.7|6308.7|6306.7|6308.4|6306.4|0
1619764170000|2021-04-30 06:29:30|6308.4|6306.4|6308.4|6306.4|6308.7|6306.7|6308.4|6306.4|1
1619764180000|2021-04-30 06:29:40|6308.2|6306.2|6308.4|6306.4|6308.4|6306.4|6308.2|6306.2|0
1619764190000|2021-04-30 06:29:50|6308.7|6306.7|6308.7|6306.7|6308.7|6306.7|6308.4|6306.4|0
1619764200000|2021-04-30 06:30:00|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.2|6306.2|5
1619764210000|2021-04-30 06:30:10|6308.2|6306.2|6308.2|6306.2|6308.4|6306.4|6308.2|6306.2|1
1619764240000|2021-04-30 06:30:40|||||||||1
1619764250000|2021-04-30 06:30:50|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|1
1619764260000|2021-04-30 06:31:00|6307.7|6305.7|6307.7|6305.7|6307.7|6305.7|6307.7|6305.7|1
1619764270000|2021-04-30 06:31:10|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|3
1619764280000|2021-04-30 06:31:20|6307.7|6305.7|6307.7|6305.7|6307.7|6305.7|6307.7|6305.7|0
1619764290000|2021-04-30 06:31:30|6307.4|6305.4|6306.9|6304.9|6307.4|6305.4|6306.7|6304.7|6
1619764300000|2021-04-30 06:31:40|6307.2|6305.2|6306.7|6304.7|6307.2|6305.2|6306.7|6304.7|1
1619764310000|2021-04-30 06:31:50|6306.4|6304.4|6306.4|6304.4|6306.4|6304.4|6305.9|6303.9|9
1619764320000|2021-04-30 06:32:00|6306.7|6304.7|6306.4|6304.4|6306.7|6304.7|6306.4|6304.4|1
1619764330000|2021-04-30 06:32:10|6306.2|6304.2|6306.4|6304.4|6306.4|6304.4|6306.2|6304.2|0
1619764340000|2021-04-30 06:32:20|6306.7|6304.7|6306.4|6304.4|6306.7|6304.7|6306.4|6304.4|0
1619764360000|2021-04-30 06:32:40|6306.2|6304.2|6306.2|6304.2|6306.2|6304.2|6306.2|6304.2|0
1619764380000|2021-04-30 06:33:00|6306.4|6304.4|6306.7|6304.7|6306.9|6304.9|6306.4|6304.4|7
1619764390000|2021-04-30 06:33:10|6306.4|6304.4|6306.7|6304.7|6306.9|6304.9|6306.2|6304.2|12
1619764400000|2021-04-30 06:33:20|6306.9|6304.9|6307.4|6305.4|6307.4|6305.4|6306.7|6304.7|0
1619764410000|2021-04-30 06:33:30|6307.7|6305.7|6307.4|6305.4|6307.7|6305.7|6307.4|6305.4|0
1619764420000|2021-04-30 06:33:40|6307.7|6305.7|6307.9|6305.9|6307.9|6305.9|6307.7|6305.7|2
1619764430000|2021-04-30 06:33:50|6308.2|6306.2|6308.2|6306.2|6308.2|6306.2|6308.2|6306.2|0
1619764440000|2021-04-30 06:34:00|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.7|6305.7|3
1619764450000|2021-04-30 06:34:10|6307.7|6305.7|6307.9|6305.9|6307.9|6305.9|6307.7|6305.7|0
1619764470000|2021-04-30 06:34:30|6308.2|6306.2|6307.9|6305.9|6308.2|6306.2|6307.9|6305.9|0
1619764480000|2021-04-30 06:34:40|6308.2|6306.2|6308.4|6306.4|6308.7|6306.7|6308.2|6306.2|0
1619764490000|2021-04-30 06:34:50|6308.7|6306.7|6307.9|6305.9|6308.7|6306.7|6307.7|6305.7|17
1619764500000|2021-04-30 06:35:00|6308.2|6306.2|6308.2|6306.2|6308.2|6306.2|6308.2|6306.2|1
1619764510000|2021-04-30 06:35:10|6308.4|6306.4|6308.7|6306.7|6308.7|6306.7|6308.4|6306.4|2
1619764520000|2021-04-30 06:35:20|6308.4|6306.4|6308.2|6306.2|6308.4|6306.4|6308.2|6306.2|5
1619764530000|2021-04-30 06:35:30|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|1
1619764540000|2021-04-30 06:35:40|6308.2|6306.2|6308.4|6306.4|6308.4|6306.4|6308.2|6306.2|2
1619764550000|2021-04-30 06:35:50|6308.2|6306.2|6308.4|6306.4|6308.4|6306.4|6308.2|6306.2|0
1619764560000|2021-04-30 06:36:00|6308.7|6306.7|6308.2|6306.2|6308.7|6306.7|6308.2|6306.2|3
1619764570000|2021-04-30 06:36:10|6308.4|6306.4|6308.7|6306.7|6308.7|6306.7|6308.2|6306.2|0
1619764580000|2021-04-30 06:36:20|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|0
1619764590000|2021-04-30 06:36:30|6308.2|6306.2|6307.9|6305.9|6308.2|6306.2|6307.9|6305.9|2
1619764600000|2021-04-30 06:36:40|6307.7|6305.7|6307.7|6305.7|6307.9|6305.9|6307.7|6305.7|4
1619764610000|2021-04-30 06:36:50|6307.4|6305.4|6307.2|6305.2|6307.4|6305.4|6307.2|6305.2|4
1619764620000|2021-04-30 06:37:00|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|6306.4|6304.4|11
1619764630000|2021-04-30 06:37:10|6306.7|6304.7|6306.7|6304.7|6306.7|6304.7|6306.7|6304.7|0
1619764640000|2021-04-30 06:37:20|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|6306.7|6304.7|2
1619764650000|2021-04-30 06:37:30|6306.7|6304.7|6306.7|6304.7|6306.9|6304.9|6306.7|6304.7|2
1619764660000|2021-04-30 06:37:40|6306.9|6304.9|6307.4|6305.4|6307.7|6305.7|6306.9|6304.9|4
1619764670000|2021-04-30 06:37:50|6307.2|6305.2|6306.9|6304.9|6307.2|6305.2|6306.7|6304.7|3
1619764680000|2021-04-30 06:38:00|6306.7|6304.7|6306.7|6304.7|6306.9|6304.9|6306.4|6304.4|1
1619764690000|2021-04-30 06:38:10|6306.9|6304.9|6306.7|6304.7|6306.9|6304.9|6306.7|6304.7|0
1619764700000|2021-04-30 06:38:20|6306.4|6304.4|6306.4|6304.4|6306.4|6304.4|6306.4|6304.4|1
1619764730000|2021-04-30 06:38:50|6306.2|6304.2|6306.4|6304.4|6306.4|6304.4|6306.2|6304.2|1
1619764740000|2021-04-30 06:39:00|6306.7|6304.7|6306.4|6304.4|6306.7|6304.7|6306.2|6304.2|4
1619764770000|2021-04-30 06:39:30|6306.7|6304.7|6306.7|6304.7|6306.7|6304.7|6306.7|6304.7|0
1619764810000|2021-04-30 06:40:10|6306.9|6304.9|6307.2|6305.2|6307.4|6305.4|6306.7|6304.7|6
1619764830000|2021-04-30 06:40:30|6307.4|6305.4|6307.4|6305.4|6307.7|6305.7|6307.4|6305.4|1
1619764840000|2021-04-30 06:40:40|6307.2|6305.2|6307.2|6305.2|6307.2|6305.2|6307.2|6305.2|0
1619764850000|2021-04-30 06:40:50|6307.4|6305.4|6307.7|6305.7|6307.7|6305.7|6307.4|6305.4|0
1619764860000|2021-04-30 06:41:00|6307.4|6305.4|6307.4|6305.4|6307.7|6305.7|6307.4|6305.4|1
1619764870000|2021-04-30 06:41:10|6307.7|6305.7|6307.7|6305.7|6307.7|6305.7|6307.4|6305.4|0
1619764890000|2021-04-30 06:41:30|6307.4|6305.4|6307.2|6305.2|6307.4|6305.4|6307.2|6305.2|1
1619764910000|2021-04-30 06:41:50|6307.4|6305.4|6307.4|6305.4|6307.7|6305.7|6307.4|6305.4|4
1619764920000|2021-04-30 06:42:00|6307.7|6305.7|6307.4|6305.4|6307.7|6305.7|6307.4|6305.4|1
1619764930000|2021-04-30 06:42:10|6307.7|6305.7|6307.4|6305.4|6307.7|6305.7|6307.2|6305.2|1
1619764940000|2021-04-30 06:42:20|6307.7|6305.7|6307.2|6305.2|6307.7|6305.7|6307.2|6305.2|0
1619764970000|2021-04-30 06:42:50|6306.9|6304.9|6306.7|6304.7|6306.9|6304.9|6306.4|6304.4|6
1619764980000|2021-04-30 06:43:00|6306.4|6304.4|6306.9|6304.9|6306.9|6304.9|6306.4|6304.4|2
1619764990000|2021-04-30 06:43:10|6306.7|6304.7|6306.4|6304.4|6306.7|6304.7|6306.4|6304.4|0
1619765000000|2021-04-30 06:43:20|6306.7|6304.7|6306.9|6304.9|6306.9|6304.9|6306.4|6304.4|0
1619765010000|2021-04-30 06:43:30|6307.2|6305.2|6307.2|6305.2|6307.7|6305.7|6307.2|6305.2|2
1619765020000|2021-04-30 06:43:40|||||||||5
1619765030000|2021-04-30 06:43:50|6306.4|6304.4|6306.4|6304.4|6306.7|6304.7|6306.4|6304.4|20
1619765040000|2021-04-30 06:44:00|6306.7|6304.7|6306.7|6304.7|6306.7|6304.7|6306.7|6304.7|1
1619765070000|2021-04-30 06:44:30|6306.9|6304.9|6307.2|6305.2|6307.2|6305.2|6306.7|6304.7|4
1619765080000|2021-04-30 06:44:40|6306.9|6304.9|6306.4|6304.4|6306.9|6304.9|6306.4|6304.4|5
1619765090000|2021-04-30 06:44:50|6306.2|6304.2|6305.9|6303.9|6306.2|6304.2|6305.9|6303.9|1
1619765100000|2021-04-30 06:45:00|6306.2|6304.2|6305.9|6303.9|6306.2|6304.2|6305.9|6303.9|1
1619765120000|2021-04-30 06:45:20|6306.2|6304.2|6306.2|6304.2|6306.2|6304.2|6305.9|6303.9|0
1619765130000|2021-04-30 06:45:30|6306.4|6304.4|6307.2|6305.2|6307.2|6305.2|6306.4|6304.4|3
1619765140000|2021-04-30 06:45:40|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|6306.7|6304.7|2
1619765150000|2021-04-30 06:45:50|6307.2|6305.2|6307.2|6305.2|6307.2|6305.2|6307.2|6305.2|0
1619765160000|2021-04-30 06:46:00|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|2
1619765170000|2021-04-30 06:46:10|6307.2|6305.2|6307.2|6305.2|6307.2|6305.2|6307.2|6305.2|0
1619765200000|2021-04-30 06:46:40|6306.9|6304.9|6306.9|6304.9|6307.2|6305.2|6306.9|6304.9|2
1619765210000|2021-04-30 06:46:50|||||||||1
1619765220000|2021-04-30 06:47:00|||||||||1
1619765230000|2021-04-30 06:47:10|6307.2|6305.2|6307.2|6305.2|6307.2|6305.2|6306.9|6304.9|0
1619765240000|2021-04-30 06:47:20|6307.4|6305.4|6307.7|6305.7|6307.7|6305.7|6307.4|6305.4|8
1619765270000|2021-04-30 06:47:50|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|1
1619765280000|2021-04-30 06:48:00|6307.7|6305.7|6307.7|6305.7|6307.7|6305.7|6307.4|6305.4|1
1619765290000|2021-04-30 06:48:10|6307.4|6305.4|6307.4|6305.4|6307.7|6305.7|6307.4|6305.4|0
1619765300000|2021-04-30 06:48:20|6307.2|6305.2|6307.4|6305.4|6307.4|6305.4|6307.2|6305.2|0
1619765310000|2021-04-30 06:48:30|6307.7|6305.7|6307.4|6305.4|6307.7|6305.7|6307.4|6305.4|1
1619765340000|2021-04-30 06:49:00|6307.2|6305.2|6307.2|6305.2|6307.4|6305.4|6307.2|6305.2|1
1619765350000|2021-04-30 06:49:10|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|2
1619765360000|2021-04-30 06:49:20|6306.7|6304.7|6307.2|6305.2|6307.2|6305.2|6306.7|6304.7|6
1619765380000|2021-04-30 06:49:40|6306.9|6304.9|6308.4|6306.4|6308.4|6306.4|6306.9|6304.9|32
1619765390000|2021-04-30 06:49:50|6308.7|6306.7|6309.4|6307.4|6309.7|6307.7|6308.7|6306.7|4
1619765400000|2021-04-30 06:50:00|6309.2|6307.2|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|1
1619765410000|2021-04-30 06:50:10|6309.2|6307.2|6309.2|6307.2|6309.2|6307.2|6309.2|6307.2|0
1619765420000|2021-04-30 06:50:20|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.2|6307.2|5
1619765430000|2021-04-30 06:50:30|6309.2|6307.2|6309.7|6307.7|6309.7|6307.7|6309.2|6307.2|1
1619765440000|2021-04-30 06:50:40|||||||||2
1619765450000|2021-04-30 06:50:50|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|3
1619765460000|2021-04-30 06:51:00|6309.7|6307.7|6309.4|6307.4|6309.7|6307.7|6309.2|6307.2|4
1619765470000|2021-04-30 06:51:10|6309.7|6307.7|6310.2|6308.2|6310.2|6308.2|6309.7|6307.7|5
1619765480000|2021-04-30 06:51:20|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|0
1619765490000|2021-04-30 06:51:30|6310.7|6308.7|6310.4|6308.4|6310.7|6308.7|6310.4|6308.4|9
1619765500000|2021-04-30 06:51:40|||||||||1
1619765520000|2021-04-30 06:52:00|6310.2|6308.2|6310.2|6308.2|6310.2|6308.2|6310.2|6308.2|3
1619765540000|2021-04-30 06:52:20|6309.7|6307.7|6309.7|6307.7|6309.7|6307.7|6309.7|6307.7|10
1619765550000|2021-04-30 06:52:30|||||||||3
1619765560000|2021-04-30 06:52:40|||||||||1
1619765580000|2021-04-30 06:53:00|6309.9|6307.9|6309.9|6307.9|6310.2|6308.2|6309.9|6307.9|3
1619765590000|2021-04-30 06:53:10|6310.2|6308.2|6309.9|6307.9|6310.2|6308.2|6309.9|6307.9|1
1619765600000|2021-04-30 06:53:20|6309.7|6307.7|6309.9|6307.9|6309.9|6307.9|6309.7|6307.7|0
1619765610000|2021-04-30 06:53:30|6309.7|6307.7|6309.9|6307.9|6309.9|6307.9|6309.7|6307.7|1
1619765620000|2021-04-30 06:53:40|6310.2|6308.2|6310.2|6308.2|6310.2|6308.2|6310.2|6308.2|1
1619765630000|2021-04-30 06:53:50|6309.9|6307.9|6310.2|6308.2|6310.2|6308.2|6309.7|6307.7|6
1619765640000|2021-04-30 06:54:00|||||||||5
1619765680000|2021-04-30 06:54:40|6310.7|6308.7|6310.7|6308.7|6310.7|6308.7|6310.7|6308.7|9
1619765690000|2021-04-30 06:54:50|||||||||2
1619765700000|2021-04-30 06:55:00|6310.9|6308.9|6310.7|6308.7|6310.9|6308.9|6310.7|6308.7|12
1619765710000|2021-04-30 06:55:10|6311.2|6309.2|6311.2|6309.2|6311.2|6309.2|6310.9|6308.9|5
1619765720000|2021-04-30 06:55:20|||||||||1
1619765730000|2021-04-30 06:55:30|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.7|6308.7|5
1619765740000|2021-04-30 06:55:40|6310.7|6308.7|6311.2|6309.2|6311.2|6309.2|6310.7|6308.7|6
1619765760000|2021-04-30 06:56:00|||||||||3
1619765770000|2021-04-30 06:56:10|6310.9|6308.9|6311.2|6309.2|6311.2|6309.2|6310.9|6308.9|8
1619765780000|2021-04-30 06:56:20|||||||||2
1619765810000|2021-04-30 06:56:50|||||||||3
1619765820000|2021-04-30 06:57:00|6311.7|6309.7|6312.2|6310.2|6312.2|6310.2|6311.7|6309.7|12
1619765830000|2021-04-30 06:57:10|6311.9|6309.9|6311.9|6309.9|6312.2|6310.2|6311.9|6309.9|2
1619765840000|2021-04-30 06:57:20|6312.2|6310.2|6312.2|6310.2|6312.2|6310.2|6311.9|6309.9|0
1619765850000|2021-04-30 06:57:30|6312.4|6310.4|6312.4|6310.4|6312.7|6310.7|6312.4|6310.4|8
1619765860000|2021-04-30 06:57:40|6312.7|6310.7|6312.9|6310.9|6312.9|6310.9|6312.7|6310.7|12
1619765870000|2021-04-30 06:57:50|6313.2|6311.2|6313.2|6311.2|6313.2|6311.2|6312.9|6310.9|0
1619765880000|2021-04-30 06:58:00|||||||||2
1619765890000|2021-04-30 06:58:10|6313.4|6311.4|6313.7|6311.7|6313.7|6311.7|6313.4|6311.4|5
1619765900000|2021-04-30 06:58:20|6313.9|6311.9|6314.2|6312.2|6314.2|6312.2|6313.7|6311.7|3
1619765920000|2021-04-30 06:58:40|6314.4|6312.4|6314.2|6312.2|6314.4|6312.4|6314.2|6312.2|3
1619765930000|2021-04-30 06:58:50|||||||||65
1619765940000|2021-04-30 06:59:00|6314.4|6312.4|6314.2|6312.2|6314.4|6312.4|6314.2|6312.2|22
1619765950000|2021-04-30 06:59:10|6313.9|6311.9|6314.2|6312.2|6314.2|6312.2|6313.9|6311.9|15
1619765960000|2021-04-30 06:59:20|6313.7|6311.7|6314.2|6312.2|6314.2|6312.2|6313.7|6311.7|43
1619765970000|2021-04-30 06:59:30|||||||||1
1619765980000|2021-04-30 06:59:40|6314.4|6312.4|6314.2|6312.2|6314.4|6312.4|6314.2|6312.2|5
1619765990000|2021-04-30 06:59:50|6314.4|6312.4|6315.9|6313.9|6316.2|6314.2|6314.4|6312.4|39
1619766000000|2021-04-30 07:00:00|6315.4|6314.4|6315.2|6314.2|6315.4|6314.4|6313.7|6312.7|346
1619766010000|2021-04-30 07:00:10|6315.4|6314.4|6317.2|6316.2|6317.2|6316.2|6314.7|6313.7|75
1619766020000|2021-04-30 07:00:20|6317.7|6316.7|6317.2|6316.2|6318.9|6317.9|6316.7|6315.7|151
1619766030000|2021-04-30 07:00:30|6316.9|6315.9|6319.4|6318.4|6319.7|6318.7|6316.9|6315.9|128
1619766040000|2021-04-30 07:00:40|6319.2|6318.2|6319.2|6318.2|6320.7|6319.7|6318.7|6317.7|157
1619766050000|2021-04-30 07:00:50|6318.9|6317.9|6318.2|6317.2|6319.9|6318.9|6318.2|6317.2|114
1619766060000|2021-04-30 07:01:00|6318.7|6317.7|6317.4|6316.4|6318.9|6317.9|6316.9|6315.9|240
1619766070000|2021-04-30 07:01:10|6317.2|6316.2|6315.7|6314.7|6317.4|6316.4|6315.4|6314.4|135
1619766080000|2021-04-30 07:01:20|6315.4|6314.4|6313.7|6312.7|6315.9|6314.9|6313.7|6312.7|75
1619766090000|2021-04-30 07:01:30|6313.9|6312.9|6314.2|6313.2|6314.2|6313.2|6313.4|6312.4|41
1619766100000|2021-04-30 07:01:40|6314.4|6313.4|6315.7|6314.7|6316.2|6315.2|6314.4|6313.4|50
1619766110000|2021-04-30 07:01:50|6315.9|6314.9|6315.9|6314.9|6316.7|6315.7|6315.7|6314.7|53
1619766120000|2021-04-30 07:02:00|6316.2|6315.2|6317.4|6316.4|6318.2|6317.2|6315.9|6314.9|88
1619766130000|2021-04-30 07:02:10|6317.7|6316.7|6315.7|6314.7|6317.7|6316.7|6315.4|6314.4|39
1619766140000|2021-04-30 07:02:20|6315.4|6314.4|6315.4|6314.4|6315.7|6314.7|6315.2|6314.2|38
1619766150000|2021-04-30 07:02:30|6315.7|6314.7|6315.9|6314.9|6316.7|6315.7|6315.7|6314.7|33
1619766160000|2021-04-30 07:02:40|6316.2|6315.2|6316.4|6315.4|6316.7|6315.7|6315.7|6314.7|24
1619766170000|2021-04-30 07:02:50|6316.2|6315.2|6316.9|6315.9|6317.2|6316.2|6316.2|6315.2|11
1619766180000|2021-04-30 07:03:00|6317.2|6316.2|6317.7|6316.7|6317.7|6316.7|6316.9|6315.9|8
1619766190000|2021-04-30 07:03:10|6317.9|6316.9|6318.2|6317.2|6318.2|6317.2|6317.7|6316.7|13
1619766200000|2021-04-30 07:03:20|6317.9|6316.9|6316.7|6315.7|6317.9|6316.9|6315.9|6314.9|71
1619766210000|2021-04-30 07:03:30|6316.4|6315.4|6315.7|6314.7|6316.4|6315.4|6314.9|6313.9|28
1619766220000|2021-04-30 07:03:40|6315.4|6314.4|6317.2|6316.2|6317.2|6316.2|6315.4|6314.4|20
1619766230000|2021-04-30 07:03:50|6316.7|6315.7|6314.7|6313.7|6316.7|6315.7|6314.7|6313.7|43
1619766240000|2021-04-30 07:04:00|6314.4|6313.4|6315.9|6314.9|6315.9|6314.9|6313.7|6312.7|43
1619766250000|2021-04-30 07:04:10|6315.7|6314.7|6316.2|6315.2|6316.2|6315.2|6315.2|6314.2|30
1619766260000|2021-04-30 07:04:20|6316.4|6315.4|6317.2|6316.2|6317.4|6316.4|6316.2|6315.2|21
1619766270000|2021-04-30 07:04:30|6317.4|6316.4|6316.4|6315.4|6317.4|6316.4|6316.2|6315.2|20
1619766280000|2021-04-30 07:04:40|6316.2|6315.2|6315.7|6314.7|6316.2|6315.2|6315.4|6314.4|11
1619766290000|2021-04-30 07:04:50|6315.2|6314.2|6315.2|6314.2|6315.4|6314.4|6314.7|6313.7|21
1619766300000|2021-04-30 07:05:00|6316.2|6315.2|6314.4|6313.4|6316.2|6315.2|6314.2|6313.2|44
1619766310000|2021-04-30 07:05:10|6314.7|6313.7|6314.7|6313.7|6314.7|6313.7|6313.7|6312.7|25
1619766320000|2021-04-30 07:05:20|6314.9|6313.9|6316.4|6315.4|6316.7|6315.7|6314.7|6313.7|78
1619766330000|2021-04-30 07:05:30|6316.2|6315.2|6317.7|6316.7|6317.7|6316.7|6316.2|6315.2|21
1619766340000|2021-04-30 07:05:40|6317.2|6316.2|6318.2|6317.2|6318.2|6317.2|6316.9|6315.9|20
1619766350000|2021-04-30 07:05:50|6318.4|6317.4|6317.2|6316.2|6318.4|6317.4|6317.2|6316.2|14
1619766360000|2021-04-30 07:06:00|6317.4|6316.4|6317.9|6316.9|6318.2|6317.2|6317.4|6316.4|23
1619766370000|2021-04-30 07:06:10|6317.7|6316.7|6317.9|6316.9|6318.2|6317.2|6317.4|6316.4|27
1619766380000|2021-04-30 07:06:20|6318.2|6317.2|6318.9|6317.9|6318.9|6317.9|6317.7|6316.7|36
1619766390000|2021-04-30 07:06:30|6318.7|6317.7|6316.9|6315.9|6318.7|6317.7|6316.4|6315.4|44
1619766400000|2021-04-30 07:06:40|6317.2|6316.2|6317.7|6316.7|6317.7|6316.7|6316.7|6315.7|32
1619766410000|2021-04-30 07:06:50|6317.9|6316.9|6318.4|6317.4|6318.7|6317.7|6317.2|6316.2|27
1619766420000|2021-04-30 07:07:00|6318.7|6317.7|6317.9|6316.9|6319.4|6318.4|6317.9|6316.9|47
1619766430000|2021-04-30 07:07:10|6317.7|6316.7|6318.2|6317.2|6318.2|6317.2|6317.4|6316.4|41
1619766440000|2021-04-30 07:07:20|6317.7|6316.7|6317.4|6316.4|6318.2|6317.2|6316.9|6315.9|30
1619766450000|2021-04-30 07:07:30|6317.2|6316.2|6316.7|6315.7|6317.7|6316.7|6316.7|6315.7|26
1619766460000|2021-04-30 07:07:40|6316.9|6315.9|6317.2|6316.2|6317.2|6316.2|6316.2|6315.2|7
1619766470000|2021-04-30 07:07:50|6317.4|6316.4|6317.7|6316.7|6317.7|6316.7|6316.7|6315.7|10
1619766480000|2021-04-30 07:08:00|6317.9|6316.9|6317.7|6316.7|6319.2|6318.2|6317.7|6316.7|23
1619766490000|2021-04-30 07:08:10|6317.4|6316.4|6315.2|6314.2|6317.4|6316.4|6314.9|6313.9|94
1619766500000|2021-04-30 07:08:20|6315.4|6314.4|6316.2|6315.2|6316.4|6315.4|6315.2|6314.2|9
1619766510000|2021-04-30 07:08:30|6316.4|6315.4|6316.4|6315.4|6316.7|6315.7|6316.2|6315.2|20
1619766520000|2021-04-30 07:08:40|6316.7|6315.7|6317.2|6316.2|6317.4|6316.4|6316.2|6315.2|15
1619766530000|2021-04-30 07:08:50|6316.9|6315.9|6318.9|6317.9|6318.9|6317.9|6315.7|6314.7|19
1619766540000|2021-04-30 07:09:00|6317.7|6316.7|6316.7|6315.7|6318.4|6317.4|6316.2|6315.2|59
1619766550000|2021-04-30 07:09:10|6316.4|6315.4|6318.2|6317.2|6318.2|6317.2|6316.4|6315.4|12
1619766560000|2021-04-30 07:09:20|6317.9|6316.9|6317.9|6316.9|6318.2|6317.2|6317.4|6316.4|14
1619766570000|2021-04-30 07:09:30|6318.2|6317.2|6317.2|6316.2|6318.7|6317.7|6316.9|6315.9|21
1619766580000|2021-04-30 07:09:40|6316.9|6315.9|6316.7|6315.7|6316.9|6315.9|6316.2|6315.2|14
1619766590000|2021-04-30 07:09:50|6316.4|6315.4|6316.7|6315.7|6316.7|6315.7|6315.4|6314.4|29
1619766600000|2021-04-30 07:10:00|6316.9|6315.9|6317.7|6316.7|6317.9|6316.9|6316.2|6315.2|33
1619766610000|2021-04-30 07:10:10|6317.9|6316.9|6318.2|6317.2|6318.2|6317.2|6317.2|6316.2|14
1619766620000|2021-04-30 07:10:20|6317.9|6316.9|6317.4|6316.4|6317.9|6316.9|6317.2|6316.2|14
1619766630000|2021-04-30 07:10:30|6317.7|6316.7|6317.7|6316.7|6319.2|6318.2|6317.2|6316.2|43
1619766640000|2021-04-30 07:10:40|6317.4|6316.4|6316.7|6315.7|6318.2|6317.2|6316.7|6315.7|14
1619766650000|2021-04-30 07:10:50|6316.9|6315.9|6316.7|6315.7|6316.9|6315.9|6315.4|6314.4|15
1619766660000|2021-04-30 07:11:00|6317.2|6316.2|6318.2|6317.2|6318.7|6317.7|6317.2|6316.2|28
1619766670000|2021-04-30 07:11:10|6318.4|6317.4|6317.9|6316.9|6318.7|6317.7|6316.7|6315.7|25
1619766680000|2021-04-30 07:11:20|6318.2|6317.2|6319.2|6318.2|6319.2|6318.2|6317.7|6316.7|11
1619766690000|2021-04-30 07:11:30|6319.4|6318.4|6320.7|6319.7|6320.9|6319.9|6318.9|6317.9|20
1619766700000|2021-04-30 07:11:40|6320.4|6319.4|6320.2|6319.2|6320.4|6319.4|6319.7|6318.7|7
1619766710000|2021-04-30 07:11:50|6320.4|6319.4|6320.2|6319.2|6321.2|6320.2|6319.9|6318.9|20
1619766720000|2021-04-30 07:12:00|6319.9|6318.9|6319.7|6318.7|6319.9|6318.9|6319.4|6318.4|43
1619766730000|2021-04-30 07:12:10|6319.9|6318.9|6321.2|6320.2|6321.2|6320.2|6319.7|6318.7|14
1619766740000|2021-04-30 07:12:20|6320.9|6319.9|6321.2|6320.2|6321.4|6320.4|6320.9|6319.9|10
1619766750000|2021-04-30 07:12:30|6321.4|6320.4|6320.2|6319.2|6321.7|6320.7|6320.2|6319.2|28
1619766760000|2021-04-30 07:12:40|6319.9|6318.9|6319.9|6318.9|6320.4|6319.4|6319.7|6318.7|30
1619766770000|2021-04-30 07:12:50|6320.2|6319.2|6320.2|6319.2|6320.4|6319.4|6319.4|6318.4|27
1619766780000|2021-04-30 07:13:00|6320.4|6319.4|6319.2|6318.2|6320.7|6319.7|6318.9|6317.9|67
1619766790000|2021-04-30 07:13:10|6319.4|6318.4|6318.9|6317.9|6319.7|6318.7|6318.7|6317.7|24
1619766800000|2021-04-30 07:13:20|6318.7|6317.7|6317.9|6316.9|6318.7|6317.7|6317.7|6316.7|18
1619766810000|2021-04-30 07:13:30|6318.2|6317.2|6318.4|6317.4|6319.4|6318.4|6318.2|6317.2|8
1619766820000|2021-04-30 07:13:40|6318.2|6317.2|6318.2|6317.2|6318.2|6317.2|6317.9|6316.9|10
1619766830000|2021-04-30 07:13:50|6317.7|6316.7|6319.9|6318.9|6319.9|6318.9|6317.7|6316.7|22
1619766840000|2021-04-30 07:14:00|6320.2|6319.2|6319.7|6318.7|6320.9|6319.9|6319.7|6318.7|53
1619766850000|2021-04-30 07:14:10|6319.4|6318.4|6319.2|6318.2|6319.7|6318.7|6318.7|6317.7|7
1619766860000|2021-04-30 07:14:20|6318.9|6317.9|6319.2|6318.2|6319.2|6318.2|6318.4|6317.4|12
1619766870000|2021-04-30 07:14:30|6319.4|6318.4|6319.4|6318.4|6319.4|6318.4|6318.7|6317.7|13
1619766880000|2021-04-30 07:14:40|6319.7|6318.7|6321.2|6320.2|6321.2|6320.2|6319.4|6318.4|8
1619766890000|2021-04-30 07:14:50|6320.9|6319.9|6321.9|6320.9|6322.2|6321.2|6320.7|6319.7|14
1619766900000|2021-04-30 07:15:00|6322.2|6321.2|6320.9|6319.9|6322.7|6321.7|6320.9|6319.9|32
1619766910000|2021-04-30 07:15:10|6321.2|6320.2|6321.2|6320.2|6321.2|6320.2|6320.7|6319.7|11
1619766920000|2021-04-30 07:15:20|6320.7|6319.7|6320.7|6319.7|6321.7|6320.7|6320.7|6319.7|18
1619766930000|2021-04-30 07:15:30|6320.4|6319.4|6320.9|6319.9|6321.2|6320.2|6320.4|6319.4|14
1619766940000|2021-04-30 07:15:40|6320.7|6319.7|6320.7|6319.7|6321.2|6320.2|6320.4|6319.4|9
1619766950000|2021-04-30 07:15:50|6320.9|6319.9|6319.7|6318.7|6320.9|6319.9|6319.4|6318.4|19
1619766960000|2021-04-30 07:16:00|6319.4|6318.4|6320.4|6319.4|6320.7|6319.7|6319.4|6318.4|19
1619766970000|2021-04-30 07:16:10|6320.7|6319.7|6320.4|6319.4|6320.7|6319.7|6320.4|6319.4|4
1619766980000|2021-04-30 07:16:20|6320.2|6319.2|6320.2|6319.2|6320.7|6319.7|6320.2|6319.2|1
1619766990000|2021-04-30 07:16:30|6319.9|6318.9|6318.9|6317.9|6319.9|6318.9|6318.7|6317.7|19
1619767000000|2021-04-30 07:16:40|6318.7|6317.7|6319.7|6318.7|6319.7|6318.7|6318.7|6317.7|13
1619767010000|2021-04-30 07:16:50|6319.4|6318.4|6319.4|6318.4|6320.2|6319.2|6319.4|6318.4|4
1619767020000|2021-04-30 07:17:00|6319.7|6318.7|6319.2|6318.2|6320.4|6319.4|6318.9|6317.9|13
1619767030000|2021-04-30 07:17:10|6318.9|6317.9|6316.7|6315.7|6318.9|6317.9|6316.7|6315.7|19
1619767040000|2021-04-30 07:17:20|6316.9|6315.9|6317.9|6316.9|6318.2|6317.2|6316.9|6315.9|24
1619767050000|2021-04-30 07:17:30|6318.2|6317.2|6317.4|6316.4|6318.2|6317.2|6316.9|6315.9|11
1619767060000|2021-04-30 07:17:40|6317.2|6316.2|6316.4|6315.4|6317.2|6316.2|6316.2|6315.2|25
1619767070000|2021-04-30 07:17:50|6316.2|6315.2|6316.4|6315.4|6316.7|6315.7|6316.2|6315.2|9
1619767080000|2021-04-30 07:18:00|6316.7|6315.7|6317.2|6316.2|6317.4|6316.4|6316.7|6315.7|26
1619767090000|2021-04-30 07:18:10|6316.9|6315.9|6317.4|6316.4|6318.2|6317.2|6316.7|6315.7|16
1619767100000|2021-04-30 07:18:20|6317.2|6316.2|6317.4|6316.4|6317.7|6316.7|6316.9|6315.9|6
1619767110000|2021-04-30 07:18:30|6317.7|6316.7|6317.7|6316.7|6317.7|6316.7|6317.2|6316.2|4
1619767120000|2021-04-30 07:18:40|6317.4|6316.4|6317.7|6316.7|6317.7|6316.7|6316.9|6315.9|12
1619767130000|2021-04-30 07:18:50|6317.9|6316.9|6317.7|6316.7|6317.9|6316.9|6317.7|6316.7|5
1619767140000|2021-04-30 07:19:00|6317.4|6316.4|6318.9|6317.9|6318.9|6317.9|6317.2|6316.2|31
1619767150000|2021-04-30 07:19:10|6319.2|6318.2|6319.2|6318.2|6319.7|6318.7|6318.9|6317.9|18
1619767160000|2021-04-30 07:19:20|6318.9|6317.9|6319.2|6318.2|6319.2|6318.2|6318.7|6317.7|10
1619767170000|2021-04-30 07:19:30|6319.4|6318.4|6318.9|6317.9|6319.4|6318.4|6318.7|6317.7|4
1619767180000|2021-04-30 07:19:40|6319.2|6318.2|6318.7|6317.7|6319.4|6318.4|6318.7|6317.7|10
1619767190000|2021-04-30 07:19:50|6318.9|6317.9|6317.9|6316.9|6319.4|6318.4|6317.7|6316.7|35
1619767200000|2021-04-30 07:20:00|6317.7|6316.7|6317.2|6316.2|6318.2|6317.2|6317.2|6316.2|33
1619767210000|2021-04-30 07:20:10|6316.7|6315.7|6316.2|6315.2|6317.2|6316.2|6315.7|6314.7|39
1619767220000|2021-04-30 07:20:20|6315.9|6314.9|6315.7|6314.7|6315.9|6314.9|6315.4|6314.4|15
1619767230000|2021-04-30 07:20:30|6315.2|6314.2|6315.9|6314.9|6316.2|6315.2|6315.2|6314.2|31
1619767240000|2021-04-30 07:20:40|6316.2|6315.2|6315.7|6314.7|6316.7|6315.7|6315.2|6314.2|18
1619767250000|2021-04-30 07:20:50|6315.9|6314.9|6315.9|6314.9|6316.2|6315.2|6315.9|6314.9|9
1619767260000|2021-04-30 07:21:00|6315.7|6314.7|6316.2|6315.2|6316.4|6315.4|6315.7|6314.7|16
1619767270000|2021-04-30 07:21:10|6315.9|6314.9|6315.7|6314.7|6315.9|6314.9|6315.2|6314.2|2
1619767280000|2021-04-30 07:21:20|6315.4|6314.4|6315.2|6314.2|6315.7|6314.7|6315.2|6314.2|16
1619767290000|2021-04-30 07:21:30|6315.4|6314.4|6315.4|6314.4|6315.7|6314.7|6315.2|6314.2|12
1619767300000|2021-04-30 07:21:40|6315.2|6314.2|6315.2|6314.2|6315.2|6314.2|6314.7|6313.7|20
1619767310000|2021-04-30 07:21:50|6314.7|6313.7|6315.2|6314.2|6315.2|6314.2|6314.7|6313.7|5
1619767320000|2021-04-30 07:22:00|6314.9|6313.9|6316.9|6315.9|6317.4|6316.4|6314.9|6313.9|58
1619767330000|2021-04-30 07:22:10|6316.7|6315.7|6316.9|6315.9|6317.4|6316.4|6316.7|6315.7|13
1619767340000|2021-04-30 07:22:20|6317.2|6316.2|6316.7|6315.7|6317.4|6316.4|6316.7|6315.7|4
1619767350000|2021-04-30 07:22:30|6316.4|6315.4|6317.2|6316.2|6317.2|6316.2|6315.7|6314.7|16
1619767360000|2021-04-30 07:22:40|6317.4|6316.4|6318.2|6317.2|6318.2|6317.2|6317.2|6316.2|23
1619767370000|2021-04-30 07:22:50|6317.9|6316.9|6317.7|6316.7|6318.2|6317.2|6317.7|6316.7|6
1619767380000|2021-04-30 07:23:00|6317.9|6316.9|6317.9|6316.9|6318.7|6317.7|6317.7|6316.7|29
1619767390000|2021-04-30 07:23:10|6317.7|6316.7|6317.7|6316.7|6317.9|6316.9|6317.2|6316.2|11
1619767400000|2021-04-30 07:23:20|6317.4|6316.4|6316.9|6315.9|6317.7|6316.7|6316.9|6315.9|28
1619767410000|2021-04-30 07:23:30|6317.2|6316.2|6316.9|6315.9|6317.7|6316.7|6316.9|6315.9|5
1619767420000|2021-04-30 07:23:40|6316.7|6315.7|6317.7|6316.7|6317.7|6316.7|6316.2|6315.2|43
1619767430000|2021-04-30 07:23:50|6317.4|6316.4|6316.7|6315.7|6317.7|6316.7|6316.7|6315.7|13
1619767440000|2021-04-30 07:24:00|6316.9|6315.9|6317.2|6316.2|6317.7|6316.7|6316.9|6315.9|14
1619767450000|2021-04-30 07:24:10|6316.9|6315.9|6317.4|6316.4|6317.7|6316.7|6316.9|6315.9|10
1619767460000|2021-04-30 07:24:20|6317.2|6316.2|6317.2|6316.2|6317.4|6316.4|6316.9|6315.9|4
1619767470000|2021-04-30 07:24:30|6316.9|6315.9|6317.2|6316.2|6317.7|6316.7|6316.9|6315.9|5
1619767480000|2021-04-30 07:24:40|6316.9|6315.9|6317.4|6316.4|6317.7|6316.7|6316.9|6315.9|10
1619767490000|2021-04-30 07:24:50|6317.2|6316.2|6317.4|6316.4|6317.4|6316.4|6317.2|6316.2|3
1619767500000|2021-04-30 07:25:00|6317.2|6316.2|6316.7|6315.7|6317.7|6316.7|6316.7|6315.7|11
1619767510000|2021-04-30 07:25:10|6316.4|6315.4|6316.9|6315.9|6316.9|6315.9|6316.2|6315.2|14
1619767520000|2021-04-30 07:25:20|6316.7|6315.7|6317.4|6316.4|6317.4|6316.4|6316.7|6315.7|7
1619767530000|2021-04-30 07:25:30|6317.7|6316.7|6318.2|6317.2|6318.2|6317.2|6317.4|6316.4|10
1619767540000|2021-04-30 07:25:40|6318.4|6317.4|6318.2|6317.2|6318.7|6317.7|6318.2|6317.2|14
1619767550000|2021-04-30 07:25:50|6318.4|6317.4|6318.9|6317.9|6318.9|6317.9|6318.2|6317.2|19
1619767560000|2021-04-30 07:26:00|6318.7|6317.7|6318.2|6317.2|6319.2|6318.2|6318.2|6317.2|18
1619767570000|2021-04-30 07:26:10|||||||||1
1619767580000|2021-04-30 07:26:20|6318.4|6317.4|6318.7|6317.7|6318.7|6317.7|6317.7|6316.7|79
1619767590000|2021-04-30 07:26:30|6318.9|6317.9|6318.2|6317.2|6318.9|6317.9|6318.2|6317.2|12
1619767600000|2021-04-30 07:26:40|6317.9|6316.9|6318.4|6317.4|6318.7|6317.7|6317.7|6316.7|9
1619767610000|2021-04-30 07:26:50|6318.2|6317.2|6317.7|6316.7|6318.4|6317.4|6317.7|6316.7|4
1619767620000|2021-04-30 07:27:00|6317.2|6316.2|6317.9|6316.9|6317.9|6316.9|6316.7|6315.7|22
1619767630000|2021-04-30 07:27:10|6317.7|6316.7|6317.7|6316.7|6318.2|6317.2|6317.2|6316.2|17
1619767640000|2021-04-30 07:27:20|6317.4|6316.4|6316.7|6315.7|6317.4|6316.4|6316.7|6315.7|5
1619767650000|2021-04-30 07:27:30|6316.4|6315.4|6315.7|6314.7|6316.4|6315.4|6315.7|6314.7|16
1619767660000|2021-04-30 07:27:40|6316.2|6315.2|6315.9|6314.9|6316.2|6315.2|6315.9|6314.9|8
1619767670000|2021-04-30 07:27:50|6316.2|6315.2|6315.7|6314.7|6316.2|6315.2|6315.7|6314.7|15
1619767680000|2021-04-30 07:28:00|6316.2|6315.2|6315.7|6314.7|6316.7|6315.7|6315.7|6314.7|28
1619767690000|2021-04-30 07:28:10|6315.2|6314.2|6315.2|6314.2|6315.7|6314.7|6315.2|6314.2|37
1619767700000|2021-04-30 07:28:20|6314.9|6313.9|6315.2|6314.2|6315.2|6314.2|6314.9|6313.9|43
1619767710000|2021-04-30 07:28:30|6314.9|6313.9|6313.7|6312.7|6314.9|6313.9|6313.7|6312.7|22
1619767720000|2021-04-30 07:28:40|6313.4|6312.4|6313.7|6312.7|6313.9|6312.9|6312.4|6311.4|60
1619767730000|2021-04-30 07:28:50|6313.4|6312.4|6313.9|6312.9|6313.9|6312.9|6313.4|6312.4|9
1619767740000|2021-04-30 07:29:00|6313.7|6312.7|6312.7|6311.7|6313.7|6312.7|6312.4|6311.4|13
1619767750000|2021-04-30 07:29:10|||||||||1
1619767760000|2021-04-30 07:29:20|6312.4|6311.4|6311.7|6310.7|6312.4|6311.4|6311.7|6310.7|20
1619767770000|2021-04-30 07:29:30|6311.9|6310.9|6312.7|6311.7|6312.7|6311.7|6311.7|6310.7|11
1619767780000|2021-04-30 07:29:40|6312.4|6311.4|6312.2|6311.2|6312.7|6311.7|6312.2|6311.2|10
1619767790000|2021-04-30 07:29:50|6311.9|6310.9|6311.4|6310.4|6311.9|6310.9|6311.4|6310.4|13
1619767800000|2021-04-30 07:30:00|6311.7|6310.7|6311.2|6310.2|6311.7|6310.7|6311.2|6310.2|10
1619767810000|2021-04-30 07:30:10|6311.4|6310.4|6312.2|6311.2|6312.2|6311.2|6311.4|6310.4|14
1619767820000|2021-04-30 07:30:20|6312.4|6311.4|6312.7|6311.7|6312.7|6311.7|6312.4|6311.4|16
1619767830000|2021-04-30 07:30:30|6312.2|6311.2|6312.7|6311.7|6312.7|6311.7|6312.2|6311.2|10
1619767840000|2021-04-30 07:30:40|6312.4|6311.4|6312.2|6311.2|6312.7|6311.7|6311.9|6310.9|5
1619767850000|2021-04-30 07:30:50|6312.4|6311.4|6312.9|6311.9|6313.2|6312.2|6312.4|6311.4|20
1619767860000|2021-04-30 07:31:00|6313.2|6312.2|6313.9|6312.9|6313.9|6312.9|6313.2|6312.2|25
1619767870000|2021-04-30 07:31:10|6314.2|6313.2|6314.7|6313.7|6314.7|6313.7|6313.9|6312.9|19
1619767880000|2021-04-30 07:31:20|6314.9|6313.9|6313.7|6312.7|6314.9|6313.9|6313.7|6312.7|19
1619767890000|2021-04-30 07:31:30|6313.9|6312.9|6314.7|6313.7|6314.7|6313.7|6313.7|6312.7|27
1619767900000|2021-04-30 07:31:40|6314.9|6313.9|6315.2|6314.2|6315.2|6314.2|6314.9|6313.9|5
1619767910000|2021-04-30 07:31:50|6315.4|6314.4|6314.9|6313.9|6315.7|6314.7|6314.7|6313.7|13
1619767920000|2021-04-30 07:32:00|6314.7|6313.7|6313.7|6312.7|6315.2|6314.2|6313.7|6312.7|11
1619767930000|2021-04-30 07:32:10|6313.4|6312.4|6313.7|6312.7|6313.9|6312.9|6313.2|6312.2|3
1619767940000|2021-04-30 07:32:20|6313.9|6312.9|6314.2|6313.2|6314.7|6313.7|6313.9|6312.9|7
1619767950000|2021-04-30 07:32:30|6313.9|6312.9|6313.4|6312.4|6314.4|6313.4|6313.2|6312.2|8
1619767960000|2021-04-30 07:32:40|6313.7|6312.7|6313.7|6312.7|6313.7|6312.7|6313.2|6312.2|5
1619767970000|2021-04-30 07:32:50|6313.9|6312.9|6315.7|6314.7|6315.7|6314.7|6313.9|6312.9|18
1619767980000|2021-04-30 07:33:00|6315.9|6314.9|6315.7|6314.7|6316.2|6315.2|6315.7|6314.7|14
1619767990000|2021-04-30 07:33:10|6315.2|6314.2|6316.2|6315.2|6316.4|6315.4|6315.2|6314.2|29
1619768000000|2021-04-30 07:33:20|6315.9|6314.9|6316.2|6315.2|6316.2|6315.2|6315.9|6314.9|2
1619768010000|2021-04-30 07:33:30|6315.7|6314.7|6316.2|6315.2|6316.4|6315.4|6315.7|6314.7|8
1619768020000|2021-04-30 07:33:40|6315.9|6314.9|6316.2|6315.2|6316.2|6315.2|6315.2|6314.2|6
1619768030000|2021-04-30 07:33:50|6316.4|6315.4|6316.4|6315.4|6316.4|6315.4|6316.2|6315.2|2
1619768040000|2021-04-30 07:34:00|6316.2|6315.2|6317.4|6316.4|6317.4|6316.4|6316.2|6315.2|19
1619768050000|2021-04-30 07:34:10|6317.2|6316.2|6317.4|6316.4|6317.4|6316.4|6316.9|6315.9|17
1619768060000|2021-04-30 07:34:20|6317.2|6316.2|6316.7|6315.7|6317.2|6316.2|6316.7|6315.7|8
1619768070000|2021-04-30 07:34:30|6316.4|6315.4|6316.7|6315.7|6316.7|6315.7|6316.4|6315.4|6
1619768080000|2021-04-30 07:34:40|||||||||1
1619768090000|2021-04-30 07:34:50|6316.9|6315.9|6315.7|6314.7|6316.9|6315.9|6315.7|6314.7|27
1619768100000|2021-04-30 07:35:00|6316.2|6315.2|6315.9|6314.9|6316.2|6315.2|6315.2|6314.2|20
1619768110000|2021-04-30 07:35:10|6315.7|6314.7|6315.4|6314.4|6315.7|6314.7|6315.2|6314.2|9
1619768120000|2021-04-30 07:35:20|6315.2|6314.2|6314.7|6313.7|6315.2|6314.2|6314.7|6313.7|6
1619768140000|2021-04-30 07:35:40|6315.2|6314.2|6315.7|6314.7|6315.7|6314.7|6314.7|6313.7|13
1619768150000|2021-04-30 07:35:50|6315.4|6314.4|6314.7|6313.7|6315.4|6314.4|6314.7|6313.7|11
1619768160000|2021-04-30 07:36:00|6314.9|6313.9|6314.7|6313.7|6314.9|6313.9|6314.2|6313.2|8
1619768170000|2021-04-30 07:36:10|6314.4|6313.4|6314.4|6313.4|6314.7|6313.7|6314.4|6313.4|12
1619768180000|2021-04-30 07:36:20|6314.7|6313.7|6314.7|6313.7|6314.9|6313.9|6314.7|6313.7|5
1619768190000|2021-04-30 07:36:30|6314.9|6313.9|6314.7|6313.7|6315.2|6314.2|6314.7|6313.7|10
1619768200000|2021-04-30 07:36:40|6314.4|6313.4|6313.7|6312.7|6314.4|6313.4|6313.7|6312.7|4
1619768210000|2021-04-30 07:36:50|6313.4|6312.4|6313.9|6312.9|6313.9|6312.9|6313.2|6312.2|24
1619768220000|2021-04-30 07:37:00|6314.2|6313.2|6314.2|6313.2|6314.7|6313.7|6313.7|6312.7|17
1619768230000|2021-04-30 07:37:10|6313.7|6312.7|6314.7|6313.7|6314.9|6313.9|6313.7|6312.7|48
1619768240000|2021-04-30 07:37:20|6314.9|6313.9|6314.4|6313.4|6315.2|6314.2|6314.4|6313.4|9
1619768250000|2021-04-30 07:37:30|6314.2|6313.2|6313.7|6312.7|6314.2|6313.2|6313.7|6312.7|12
1619768260000|2021-04-30 07:37:40|6313.4|6312.4|6313.4|6312.4|6313.7|6312.7|6313.2|6312.2|15
1619768270000|2021-04-30 07:37:50|6313.2|6312.2|6313.4|6312.4|6313.7|6312.7|6312.9|6311.9|17
1619768280000|2021-04-30 07:38:00|6313.7|6312.7|6314.2|6313.2|6314.4|6313.4|6313.7|6312.7|14
1619768290000|2021-04-30 07:38:10|6314.4|6313.4|6314.2|6313.2|6314.4|6313.4|6313.9|6312.9|3
1619768300000|2021-04-30 07:38:20|6313.9|6312.9|6313.2|6312.2|6314.2|6313.2|6313.2|6312.2|8
1619768310000|2021-04-30 07:38:30|6312.9|6311.9|6311.4|6310.4|6312.9|6311.9|6311.4|6310.4|14
1619768320000|2021-04-30 07:38:40|6311.7|6310.7|6311.9|6310.9|6312.2|6311.2|6311.4|6310.4|6
1619768330000|2021-04-30 07:38:50|6312.2|6311.2|6311.7|6310.7|6312.2|6311.2|6311.7|6310.7|4
1619768340000|2021-04-30 07:39:00|6312.2|6311.2|6311.9|6310.9|6312.2|6311.2|6311.7|6310.7|32
1619768350000|2021-04-30 07:39:10|6312.2|6311.2|6311.7|6310.7|6312.4|6311.4|6311.7|6310.7|17
1619768360000|2021-04-30 07:39:20|6311.4|6310.4|6311.7|6310.7|6311.7|6310.7|6311.2|6310.2|7
1619768370000|2021-04-30 07:39:30|6312.2|6311.2|6311.7|6310.7|6312.2|6311.2|6311.2|6310.2|23
1619768380000|2021-04-30 07:39:40|6311.4|6310.4|6310.2|6309.2|6311.4|6310.4|6310.2|6309.2|27
1619768390000|2021-04-30 07:39:50|6310.4|6309.4|6311.2|6310.2|6311.2|6310.2|6310.4|6309.4|14
1619768400000|2021-04-30 07:40:00|6310.7|6309.7|6311.2|6310.2|6311.2|6310.2|6310.4|6309.4|26
1619768410000|2021-04-30 07:40:10|6311.4|6310.4|6313.2|6312.2|6313.4|6312.4|6311.4|6310.4|47
1619768420000|2021-04-30 07:40:20|6313.4|6312.4|6314.2|6313.2|6314.2|6313.2|6313.2|6312.2|25
1619768430000|2021-04-30 07:40:30|6314.4|6313.4|6314.2|6313.2|6314.7|6313.7|6314.2|6313.2|11
1619768440000|2021-04-30 07:40:40|6313.9|6312.9|6313.9|6312.9|6314.2|6313.2|6313.9|6312.9|14
1619768450000|2021-04-30 07:40:50|6313.7|6312.7|6313.7|6312.7|6314.4|6313.4|6313.7|6312.7|17
1619768460000|2021-04-30 07:41:00|6313.9|6312.9|6314.7|6313.7|6314.7|6313.7|6313.9|6312.9|7
1619768470000|2021-04-30 07:41:10|||||||||5
1619768480000|2021-04-30 07:41:20|6314.9|6313.9|6314.7|6313.7|6314.9|6313.9|6314.7|6313.7|5
1619768490000|2021-04-30 07:41:30|6314.4|6313.4|6315.2|6314.2|6315.2|6314.2|6314.4|6313.4|18
1619768500000|2021-04-30 07:41:40|6315.4|6314.4|6315.7|6314.7|6315.9|6314.9|6315.2|6314.2|12
1619768510000|2021-04-30 07:41:50|6315.2|6314.2|6315.7|6314.7|6315.7|6314.7|6315.2|6314.2|14
1619768520000|2021-04-30 07:42:00|6315.4|6314.4|6315.7|6314.7|6315.7|6314.7|6315.4|6314.4|7
1619768530000|2021-04-30 07:42:10|6315.4|6314.4|6315.4|6314.4|6315.7|6314.7|6314.9|6313.9|11
1619768540000|2021-04-30 07:42:20|6315.7|6314.7|6315.4|6314.4|6315.7|6314.7|6315.4|6314.4|9
1619768550000|2021-04-30 07:42:30|6315.2|6314.2|6314.7|6313.7|6315.4|6314.4|6314.7|6313.7|17
1619768560000|2021-04-30 07:42:40|6314.4|6313.4|6314.4|6313.4|6314.4|6313.4|6314.4|6313.4|5
1619768570000|2021-04-30 07:42:50|6314.7|6313.7|6314.7|6313.7|6314.7|6313.7|6313.9|6312.9|12
1619768580000|2021-04-30 07:43:00|6314.4|6313.4|6314.2|6313.2|6314.7|6313.7|6314.2|6313.2|12
1619768590000|2021-04-30 07:43:10|6313.9|6312.9|6313.2|6312.2|6313.9|6312.9|6313.2|6312.2|14
1619768600000|2021-04-30 07:43:20|6312.9|6311.9|6313.2|6312.2|6313.2|6312.2|6312.9|6311.9|13
1619768610000|2021-04-30 07:43:30|6313.4|6312.4|6313.7|6312.7|6313.7|6312.7|6313.4|6312.4|18
1619768620000|2021-04-30 07:43:40|6313.4|6312.4|6313.2|6312.2|6313.7|6312.7|6313.2|6312.2|8
1619768630000|2021-04-30 07:43:50|6312.9|6311.9|6312.2|6311.2|6312.9|6311.9|6311.7|6310.7|8
1619768640000|2021-04-30 07:44:00|6312.7|6311.7|6312.7|6311.7|6312.9|6311.9|6312.7|6311.7|28
1619768650000|2021-04-30 07:44:10|6312.4|6311.4|6312.2|6311.2|6312.7|6311.7|6312.2|6311.2|14
1619768660000|2021-04-30 07:44:20|6312.4|6311.4|6312.9|6311.9|6312.9|6311.9|6312.2|6311.2|9
1619768670000|2021-04-30 07:44:30|6313.2|6312.2|6312.9|6311.9|6313.2|6312.2|6312.4|6311.4|8
1619768680000|2021-04-30 07:44:40|6313.2|6312.2|6312.7|6311.7|6313.4|6312.4|6312.7|6311.7|18
1619768690000|2021-04-30 07:44:50|6312.9|6311.9|6311.9|6310.9|6312.9|6311.9|6311.9|6310.9|17
1619768700000|2021-04-30 07:45:00|6311.7|6310.7|6312.2|6311.2|6312.2|6311.2|6311.2|6310.2|32
1619768710000|2021-04-30 07:45:10|6311.9|6310.9|6311.7|6310.7|6311.9|6310.9|6311.7|6310.7|4
1619768720000|2021-04-30 07:45:20|6311.9|6310.9|6313.2|6312.2|6313.2|6312.2|6311.9|6310.9|23
1619768730000|2021-04-30 07:45:30|6313.4|6312.4|6312.7|6311.7|6313.7|6312.7|6312.7|6311.7|13
1619768740000|2021-04-30 07:45:40|6312.9|6311.9|6312.7|6311.7|6312.9|6311.9|6312.2|6311.2|8
1619768750000|2021-04-30 07:45:50|6312.4|6311.4|6312.2|6311.2|6312.7|6311.7|6312.2|6311.2|15
1619768760000|2021-04-30 07:46:00|6312.4|6311.4|6312.2|6311.2|6312.9|6311.9|6312.2|6311.2|9
1619768770000|2021-04-30 07:46:10|6311.9|6310.9|6311.2|6310.2|6311.9|6310.9|6311.2|6310.2|13
1619768780000|2021-04-30 07:46:20|6310.9|6309.9|6311.2|6310.2|6311.2|6310.2|6310.9|6309.9|3
1619768790000|2021-04-30 07:46:30|6310.9|6309.9|6311.9|6310.9|6312.2|6311.2|6310.9|6309.9|57
1619768800000|2021-04-30 07:46:40|6312.2|6311.2|6311.9|6310.9|6312.2|6311.2|6311.7|6310.7|7
1619768810000|2021-04-30 07:46:50|6312.2|6311.2|6312.2|6311.2|6312.7|6311.7|6312.2|6311.2|13
1619768820000|2021-04-30 07:47:00|6311.9|6310.9|6311.9|6310.9|6312.2|6311.2|6311.7|6310.7|13
1619768830000|2021-04-30 07:47:10|6312.2|6311.2|6311.7|6310.7|6312.2|6311.2|6311.4|6310.4|1
1619768840000|2021-04-30 07:47:20|6311.4|6310.4|6311.9|6310.9|6311.9|6310.9|6311.2|6310.2|14
1619768850000|2021-04-30 07:47:30|6312.2|6311.2|6312.2|6311.2|6312.4|6311.4|6312.2|6311.2|9
1619768860000|2021-04-30 07:47:40|6312.4|6311.4|6312.2|6311.2|6312.4|6311.4|6311.7|6310.7|17
1619768870000|2021-04-30 07:47:50|||||||||24
1619768880000|2021-04-30 07:48:00|6312.4|6311.4|6312.7|6311.7|6312.7|6311.7|6312.4|6311.4|3
1619768890000|2021-04-30 07:48:10|6312.4|6311.4|6312.2|6311.2|6312.4|6311.4|6312.2|6311.2|2
1619768910000|2021-04-30 07:48:30|6312.4|6311.4|6312.7|6311.7|6312.7|6311.7|6312.2|6311.2|15
1619768920000|2021-04-30 07:48:40|6312.9|6311.9|6312.9|6311.9|6312.9|6311.9|6312.7|6311.7|11
1619768930000|2021-04-30 07:48:50|6312.7|6311.7|6312.2|6311.2|6312.9|6311.9|6312.2|6311.2|11
1619768940000|2021-04-30 07:49:00|6312.4|6311.4|6312.2|6311.2|6312.4|6311.4|6312.2|6311.2|7
1619768950000|2021-04-30 07:49:10|6312.7|6311.7|6312.7|6311.7|6312.7|6311.7|6312.4|6311.4|37
1619768960000|2021-04-30 07:49:20|6312.4|6311.4|6312.7|6311.7|6312.7|6311.7|6312.4|6311.4|5
1619768970000|2021-04-30 07:49:30|6312.4|6311.4|6312.4|6311.4|6312.7|6311.7|6312.4|6311.4|1
1619768980000|2021-04-30 07:49:40|6312.7|6311.7|6312.4|6311.4|6312.7|6311.7|6312.2|6311.2|8
1619768990000|2021-04-30 07:49:50|6312.2|6311.2|6312.2|6311.2|6312.4|6311.4|6312.2|6311.2|9
1619769000000|2021-04-30 07:50:00|||||||||5
1619769010000|2021-04-30 07:50:10|6312.4|6311.4|6312.2|6311.2|6312.7|6311.7|6312.2|6311.2|18
1619769020000|2021-04-30 07:50:20|6312.4|6311.4|6312.2|6311.2|6312.7|6311.7|6312.2|6311.2|9
1619769030000|2021-04-30 07:50:30|6311.9|6310.9|6311.7|6310.7|6312.2|6311.2|6311.7|6310.7|18
1619769040000|2021-04-30 07:50:40|6311.4|6310.4|6311.2|6310.2|6311.4|6310.4|6311.2|6310.2|7
1619769050000|2021-04-30 07:50:50|6311.7|6310.7|6311.9|6310.9|6311.9|6310.9|6311.7|6310.7|14
1619769060000|2021-04-30 07:51:00|6311.7|6310.7|6311.4|6310.4|6311.7|6310.7|6311.2|6310.2|12
1619769070000|2021-04-30 07:51:10|6311.7|6310.7|6311.2|6310.2|6311.9|6310.9|6311.2|6310.2|15
1619769080000|2021-04-30 07:51:20|6310.7|6309.7|6310.7|6309.7|6311.2|6310.2|6310.7|6309.7|6
1619769090000|2021-04-30 07:51:30|6310.4|6309.4|6309.7|6308.7|6310.4|6309.4|6309.4|6308.4|13
1619769100000|2021-04-30 07:51:40|6309.9|6308.9|6309.7|6308.7|6309.9|6308.9|6309.7|6308.7|5
1619769110000|2021-04-30 07:51:50|6309.9|6308.9|6310.2|6309.2|6310.7|6309.7|6309.9|6308.9|9
1619769120000|2021-04-30 07:52:00|6310.4|6309.4|6310.4|6309.4|6310.7|6309.7|6310.2|6309.2|6
1619769130000|2021-04-30 07:52:10|6310.7|6309.7|6310.2|6309.2|6310.7|6309.7|6309.7|6308.7|15
1619769140000|2021-04-30 07:52:20|6309.9|6308.9|6309.4|6308.4|6310.2|6309.2|6309.4|6308.4|1
1619769150000|2021-04-30 07:52:30|6309.2|6308.2|6309.7|6308.7|6309.7|6308.7|6309.2|6308.2|7
1619769160000|2021-04-30 07:52:40|6310.2|6309.2|6310.2|6309.2|6310.2|6309.2|6309.7|6308.7|14
1619769170000|2021-04-30 07:52:50|6309.9|6308.9|6309.2|6308.2|6309.9|6308.9|6309.2|6308.2|5
1619769180000|2021-04-30 07:53:00|6309.4|6308.4|6309.2|6308.2|6309.4|6308.4|6308.9|6307.9|5
1619769190000|2021-04-30 07:53:10|6308.9|6307.9|6308.7|6307.7|6309.2|6308.2|6308.7|6307.7|4
1619769200000|2021-04-30 07:53:20|6308.9|6307.9|6309.2|6308.2|6309.2|6308.2|6308.9|6307.9|2
1619769210000|2021-04-30 07:53:30|6308.7|6307.7|6309.2|6308.2|6309.2|6308.2|6308.7|6307.7|8
1619769220000|2021-04-30 07:53:40|6309.4|6308.4|6309.9|6308.9|6309.9|6308.9|6309.2|6308.2|28
1619769230000|2021-04-30 07:53:50|6310.2|6309.2|6310.7|6309.7|6310.7|6309.7|6310.2|6309.2|19
1619769240000|2021-04-30 07:54:00|6310.4|6309.4|6310.7|6309.7|6310.7|6309.7|6310.2|6309.2|18
1619769250000|2021-04-30 07:54:10|6311.2|6310.2|6311.7|6310.7|6311.7|6310.7|6311.2|6310.2|21
1619769260000|2021-04-30 07:54:20|6311.4|6310.4|6311.4|6310.4|6311.7|6310.7|6311.2|6310.2|7
1619769270000|2021-04-30 07:54:30|6311.7|6310.7|6311.7|6310.7|6311.7|6310.7|6311.2|6310.2|9
1619769280000|2021-04-30 07:54:40|6311.4|6310.4|6311.7|6310.7|6311.7|6310.7|6311.4|6310.4|0
1619769290000|2021-04-30 07:54:50|6312.2|6311.2|6311.7|6310.7|6312.2|6311.2|6311.7|6310.7|15
1619769300000|2021-04-30 07:55:00|6311.4|6310.4|6311.7|6310.7|6312.2|6311.2|6311.4|6310.4|4
1619769310000|2021-04-30 07:55:10|6311.4|6310.4|6311.4|6310.4|6311.4|6310.4|6311.4|6310.4|8
1619769320000|2021-04-30 07:55:20|6311.2|6310.2|6311.4|6310.4|6311.7|6310.7|6310.7|6309.7|28
1619769330000|2021-04-30 07:55:30|6311.7|6310.7|6311.9|6310.9|6311.9|6310.9|6311.7|6310.7|4
1619769340000|2021-04-30 07:55:40|6311.7|6310.7|6311.4|6310.4|6311.7|6310.7|6311.2|6310.2|23
1619769350000|2021-04-30 07:55:50|6311.2|6310.2|6311.7|6310.7|6311.7|6310.7|6311.2|6310.2|15
1619769360000|2021-04-30 07:56:00|6311.4|6310.4|6311.7|6310.7|6311.7|6310.7|6311.2|6310.2|28
1619769370000|2021-04-30 07:56:10|6311.2|6310.2|6311.9|6310.9|6312.2|6311.2|6311.2|6310.2|20
1619769380000|2021-04-30 07:56:20|6312.2|6311.2|6312.2|6311.2|6312.2|6311.2|6311.7|6310.7|8
1619769390000|2021-04-30 07:56:30|6312.7|6311.7|6312.7|6311.7|6312.7|6311.7|6312.7|6311.7|10
1619769400000|2021-04-30 07:56:40|6312.9|6311.9|6313.2|6312.2|6313.2|6312.2|6312.7|6311.7|35
1619769410000|2021-04-30 07:56:50|6312.9|6311.9|6311.4|6310.4|6312.9|6311.9|6311.2|6310.2|35
1619769420000|2021-04-30 07:57:00|6311.7|6310.7|6311.7|6310.7|6311.7|6310.7|6311.2|6310.2|24
1619769430000|2021-04-30 07:57:10|6311.2|6310.2|6311.4|6310.4|6311.7|6310.7|6311.2|6310.2|46
1619769440000|2021-04-30 07:57:20|6311.7|6310.7|6311.9|6310.9|6312.4|6311.4|6311.7|6310.7|22
1619769450000|2021-04-30 07:57:30|6312.2|6311.2|6311.7|6310.7|6312.2|6311.2|6311.7|6310.7|10
1619769460000|2021-04-30 07:57:40|6311.4|6310.4|6311.2|6310.2|6311.4|6310.4|6311.2|6310.2|3
1619769480000|2021-04-30 07:58:00|6310.9|6309.9|6310.7|6309.7|6310.9|6309.9|6310.4|6309.4|21
1619769490000|2021-04-30 07:58:10|6310.9|6309.9|6310.7|6309.7|6311.2|6310.2|6310.7|6309.7|15
1619769500000|2021-04-30 07:58:20|6310.4|6309.4|6310.2|6309.2|6310.4|6309.4|6310.2|6309.2|17
1619769510000|2021-04-30 07:58:30|6310.4|6309.4|6310.7|6309.7|6310.7|6309.7|6310.4|6309.4|5
1619769520000|2021-04-30 07:58:40|6310.4|6309.4|6310.2|6309.2|6310.4|6309.4|6310.2|6309.2|3
1619769530000|2021-04-30 07:58:50|6309.9|6308.9|6310.2|6309.2|6310.2|6309.2|6309.9|6308.9|16
1619769540000|2021-04-30 07:59:00|6310.7|6309.7|6310.2|6309.2|6310.7|6309.7|6310.2|6309.2|10
1619769550000|2021-04-30 07:59:10|6309.9|6308.9|6309.7|6308.7|6309.9|6308.9|6309.7|6308.7|2
1619769560000|2021-04-30 07:59:20|6309.4|6308.4|6309.4|6308.4|6309.7|6308.7|6309.2|6308.2|13
1619769570000|2021-04-30 07:59:30|6309.7|6308.7|6309.2|6308.2|6309.7|6308.7|6309.2|6308.2|5
1619769580000|2021-04-30 07:59:40|6309.4|6308.4|6309.9|6308.9|6309.9|6308.9|6309.4|6308.4|23
1619769590000|2021-04-30 07:59:50|6310.2|6309.2|6310.2|6309.2|6310.2|6309.2|6309.7|6308.7|8
1619769600000|2021-04-30 08:00:00|6309.9|6308.9|6309.7|6308.7|6310.2|6309.2|6309.7|6308.7|8
1619769610000|2021-04-30 08:00:10|6309.4|6308.4|6309.2|6308.2|6309.4|6308.4|6309.2|6308.2|5
1619769620000|2021-04-30 08:00:20|6309.4|6308.4|6309.4|6308.4|6309.7|6308.7|6309.4|6308.4|8
1619769630000|2021-04-30 08:00:30|6309.7|6308.7|6309.7|6308.7|6309.9|6308.9|6309.7|6308.7|9
1619769640000|2021-04-30 08:00:40|6309.4|6308.4|6309.9|6308.9|6310.2|6309.2|6309.4|6308.4|51
1619769650000|2021-04-30 08:00:50|6309.7|6308.7|6309.9|6308.9|6309.9|6308.9|6309.7|6308.7|3
1619769660000|2021-04-30 08:01:00|6310.2|6309.2|6309.9|6308.9|6310.2|6309.2|6309.2|6308.2|9
1619769670000|2021-04-30 08:01:10|6309.7|6308.7|6309.9|6308.9|6310.2|6309.2|6309.7|6308.7|9
1619769680000|2021-04-30 08:01:20|6309.7|6308.7|6309.7|6308.7|6309.9|6308.9|6309.7|6308.7|4
1619769690000|2021-04-30 08:01:30|6309.9|6308.9|6309.2|6308.2|6310.2|6309.2|6309.2|6308.2|21
1619769700000|2021-04-30 08:01:40|6309.4|6308.4|6309.4|6308.4|6309.7|6308.7|6309.2|6308.2|4
1619769710000|2021-04-30 08:01:50|6309.7|6308.7|6308.7|6307.7|6309.7|6308.7|6308.7|6307.7|10
1619769720000|2021-04-30 08:02:00|6308.4|6307.4|6308.2|6307.2|6308.4|6307.4|6308.2|6307.2|9
1619769730000|2021-04-30 08:02:10|6308.4|6307.4|6308.7|6307.7|6308.7|6307.7|6308.4|6307.4|16
1619769740000|2021-04-30 08:02:20|6308.2|6307.2|6308.4|6307.4|6308.4|6307.4|6308.2|6307.2|7
1619769750000|2021-04-30 08:02:30|6308.2|6307.2|6308.7|6307.7|6308.7|6307.7|6308.2|6307.2|0
1619769760000|2021-04-30 08:02:40|6308.9|6307.9|6309.2|6308.2|6309.2|6308.2|6308.9|6307.9|10
1619769770000|2021-04-30 08:02:50|6309.4|6308.4|6309.2|6308.2|6309.4|6308.4|6309.2|6308.2|8
1619769780000|2021-04-30 08:03:00|6308.9|6307.9|6308.9|6307.9|6309.2|6308.2|6308.9|6307.9|12
1619769790000|2021-04-30 08:03:10|6308.7|6307.7|6309.2|6308.2|6309.2|6308.2|6308.7|6307.7|4
1619769800000|2021-04-30 08:03:20|6309.4|6308.4|6308.9|6307.9|6309.7|6308.7|6308.7|6307.7|19
1619769810000|2021-04-30 08:03:30|6309.2|6308.2|6308.4|6307.4|6309.2|6308.2|6308.4|6307.4|9
1619769820000|2021-04-30 08:03:40|6308.7|6307.7|6307.7|6306.7|6308.7|6307.7|6307.2|6306.2|2
1619769830000|2021-04-30 08:03:50|6308.2|6307.2|6308.7|6307.7|6308.7|6307.7|6307.9|6306.9|18
1619769840000|2021-04-30 08:04:00|6308.9|6307.9|6309.4|6308.4|6309.4|6308.4|6308.7|6307.7|16
1619769850000|2021-04-30 08:04:10|6309.7|6308.7|6309.2|6308.2|6309.7|6308.7|6309.2|6308.2|5
1619769860000|2021-04-30 08:04:20|6308.9|6307.9|6309.2|6308.2|6309.2|6308.2|6308.7|6307.7|5
1619769870000|2021-04-30 08:04:30|6308.9|6307.9|6308.2|6307.2|6309.2|6308.2|6308.2|6307.2|2
1619769880000|2021-04-30 08:04:40|6307.9|6306.9|6307.7|6306.7|6307.9|6306.9|6307.7|6306.7|1
1619769890000|2021-04-30 08:04:50|6307.4|6306.4|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|8
1619769900000|2021-04-30 08:05:00|6306.9|6305.9|6306.7|6305.7|6306.9|6305.9|6306.7|6305.7|11
1619769910000|2021-04-30 08:05:10|6306.9|6305.9|6306.7|6305.7|6307.2|6306.2|6306.7|6305.7|11
1619769920000|2021-04-30 08:05:20|6306.4|6305.4|6306.9|6305.9|6307.2|6306.2|6306.4|6305.4|15
1619769930000|2021-04-30 08:05:30|6307.2|6306.2|6307.2|6306.2|6307.2|6306.2|6306.7|6305.7|0
1619769940000|2021-04-30 08:05:40|6306.9|6305.9|6307.2|6306.2|6307.2|6306.2|6306.9|6305.9|3
1619769950000|2021-04-30 08:05:50|6306.9|6305.9|6307.2|6306.2|6307.2|6306.2|6306.9|6305.9|3
1619769960000|2021-04-30 08:06:00|6307.4|6306.4|6307.7|6306.7|6307.7|6306.7|6307.2|6306.2|8
1619769970000|2021-04-30 08:06:10|6307.9|6306.9|6308.2|6307.2|6308.2|6307.2|6307.7|6306.7|24
1619769980000|2021-04-30 08:06:20|6307.9|6306.9|6308.2|6307.2|6308.2|6307.2|6307.9|6306.9|2
1619769990000|2021-04-30 08:06:30|6307.9|6306.9|6307.7|6306.7|6308.2|6307.2|6307.7|6306.7|3
1619770000000|2021-04-30 08:06:40|6307.4|6306.4|6306.9|6305.9|6307.4|6306.4|6306.9|6305.9|3
1619770010000|2021-04-30 08:06:50|6307.2|6306.2|6306.7|6305.7|6307.2|6306.2|6306.7|6305.7|12
1619770020000|2021-04-30 08:07:00|6306.4|6305.4|6306.4|6305.4|6306.7|6305.7|6305.9|6304.9|9
1619770030000|2021-04-30 08:07:10|6306.7|6305.7|6306.4|6305.4|6306.7|6305.7|6306.2|6305.2|3
1619770040000|2021-04-30 08:07:20|6306.7|6305.7|6306.2|6305.2|6306.7|6305.7|6306.2|6305.2|2
1619770050000|2021-04-30 08:07:30|6305.9|6304.9|6306.7|6305.7|6306.7|6305.7|6305.7|6304.7|11
1619770060000|2021-04-30 08:07:40|6306.4|6305.4|6306.4|6305.4|6306.4|6305.4|6306.2|6305.2|5
1619770070000|2021-04-30 08:07:50|6306.2|6305.2|6305.7|6304.7|6306.2|6305.2|6305.7|6304.7|8
1619770080000|2021-04-30 08:08:00|6305.9|6304.9|6305.4|6304.4|6306.2|6305.2|6305.4|6304.4|11
1619770090000|2021-04-30 08:08:10|6305.2|6304.2|6305.2|6304.2|6305.7|6304.7|6305.2|6304.2|9
1619770100000|2021-04-30 08:08:20|6305.4|6304.4|6304.7|6303.7|6305.7|6304.7|6304.7|6303.7|32
1619770110000|2021-04-30 08:08:30|6304.4|6303.4|6304.4|6303.4|6304.4|6303.4|6304.4|6303.4|2
1619770120000|2021-04-30 08:08:40|6304.2|6303.2|6305.2|6304.2|6305.2|6304.2|6304.2|6303.2|18
1619770130000|2021-04-30 08:08:50|6304.9|6303.9|6304.7|6303.7|6304.9|6303.9|6304.7|6303.7|3
1619770140000|2021-04-30 08:09:00|6304.9|6303.9|6304.7|6303.7|6305.7|6304.7|6304.7|6303.7|24
1619770150000|2021-04-30 08:09:10|6304.9|6303.9|6304.7|6303.7|6305.2|6304.2|6304.7|6303.7|5
1619770160000|2021-04-30 08:09:20|6304.4|6303.4|6304.2|6303.2|6304.4|6303.4|6304.2|6303.2|5
1619770170000|2021-04-30 08:09:30|6304.7|6303.7|6305.2|6304.2|6305.2|6304.2|6304.7|6303.7|10
1619770180000|2021-04-30 08:09:40|6304.7|6303.7|6304.9|6303.9|6305.2|6304.2|6304.7|6303.7|15
1619770190000|2021-04-30 08:09:50|6305.2|6304.2|6304.2|6303.2|6305.2|6304.2|6304.2|6303.2|5
1619770200000|2021-04-30 08:10:00|6303.7|6302.7|6303.2|6302.2|6304.2|6303.2|6303.2|6302.2|37
1619770210000|2021-04-30 08:10:10|6302.9|6301.9|6303.2|6302.2|6303.2|6302.2|6302.7|6301.7|3
1619770220000|2021-04-30 08:10:20|6302.9|6301.9|6303.7|6302.7|6303.7|6302.7|6302.9|6301.9|26
1619770230000|2021-04-30 08:10:30|6304.2|6303.2|6303.7|6302.7|6304.2|6303.2|6303.7|6302.7|35
1619770240000|2021-04-30 08:10:40|6303.4|6302.4|6304.2|6303.2|6304.2|6303.2|6303.4|6302.4|17
1619770250000|2021-04-30 08:10:50|6303.9|6302.9|6304.2|6303.2|6304.2|6303.2|6303.9|6302.9|8
1619770260000|2021-04-30 08:11:00|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|15
1619770270000|2021-04-30 08:11:10|6304.4|6303.4|6303.2|6302.2|6304.7|6303.7|6303.2|6302.2|20
1619770280000|2021-04-30 08:11:20|6303.7|6302.7|6304.2|6303.2|6304.2|6303.2|6303.7|6302.7|18
1619770300000|2021-04-30 08:11:40|6304.4|6303.4|6304.2|6303.2|6305.2|6304.2|6304.2|6303.2|29
1619770310000|2021-04-30 08:11:50|6304.7|6303.7|6303.9|6302.9|6304.7|6303.7|6303.9|6302.9|9
1619770320000|2021-04-30 08:12:00|6303.7|6302.7|6304.2|6303.2|6304.2|6303.2|6303.7|6302.7|15
1619770330000|2021-04-30 08:12:10|6304.4|6303.4|6304.2|6303.2|6304.4|6303.4|6303.7|6302.7|16
1619770340000|2021-04-30 08:12:20|6303.9|6302.9|6304.7|6303.7|6304.7|6303.7|6303.9|6302.9|8
1619770350000|2021-04-30 08:12:30|6304.4|6303.4|6304.2|6303.2|6304.4|6303.4|6304.2|6303.2|7
1619770360000|2021-04-30 08:12:40|6304.4|6303.4|6304.4|6303.4|6304.7|6303.7|6304.4|6303.4|9
1619770370000|2021-04-30 08:12:50|6304.7|6303.7|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|2
1619770380000|2021-04-30 08:13:00|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|5
1619770390000|2021-04-30 08:13:10|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.4|6303.4|7
1619770400000|2021-04-30 08:13:20|6304.9|6303.9|6304.7|6303.7|6305.2|6304.2|6304.2|6303.2|24
1619770410000|2021-04-30 08:13:30|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|9
1619770420000|2021-04-30 08:13:40|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.4|6303.4|3
1619770430000|2021-04-30 08:13:50|6304.9|6303.9|6304.9|6303.9|6304.9|6303.9|6304.7|6303.7|2
1619770440000|2021-04-30 08:14:00|6305.2|6304.2|6304.4|6303.4|6305.2|6304.2|6304.4|6303.4|13
1619770450000|2021-04-30 08:14:10|6304.2|6303.2|6304.7|6303.7|6304.7|6303.7|6304.2|6303.2|8
1619770460000|2021-04-30 08:14:20|6304.9|6303.9|6304.9|6303.9|6304.9|6303.9|6304.9|6303.9|6
1619770470000|2021-04-30 08:14:30|6305.2|6304.2|6305.2|6304.2|6305.2|6304.2|6304.9|6303.9|2
1619770480000|2021-04-30 08:14:40|6304.9|6303.9|6304.7|6303.7|6304.9|6303.9|6304.7|6303.7|4
1619770490000|2021-04-30 08:14:50|6304.9|6303.9|6304.7|6303.7|6304.9|6303.9|6304.7|6303.7|2
1619770500000|2021-04-30 08:15:00|6304.2|6303.2|6304.9|6303.9|6304.9|6303.9|6303.9|6302.9|22
1619770510000|2021-04-30 08:15:10|6305.2|6304.2|6304.4|6303.4|6305.2|6304.2|6304.4|6303.4|2
1619770520000|2021-04-30 08:15:20|6304.7|6303.7|6304.9|6303.9|6305.2|6304.2|6304.4|6303.4|5
1619770530000|2021-04-30 08:15:30|6305.2|6304.2|6305.2|6304.2|6305.2|6304.2|6304.7|6303.7|3
1619770540000|2021-04-30 08:15:40|6304.9|6303.9|6303.7|6302.7|6304.9|6303.9|6303.7|6302.7|22
1619770550000|2021-04-30 08:15:50|6303.4|6302.4|6303.2|6302.2|6303.7|6302.7|6303.2|6302.2|12
1619770560000|2021-04-30 08:16:00|6303.4|6302.4|6303.9|6302.9|6304.2|6303.2|6303.4|6302.4|17
1619770570000|2021-04-30 08:16:10|6303.7|6302.7|6304.7|6303.7|6304.7|6303.7|6303.7|6302.7|44
1619770580000|2021-04-30 08:16:20|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|5
1619770590000|2021-04-30 08:16:30|6304.4|6303.4|6304.9|6303.9|6304.9|6303.9|6304.4|6303.4|10
1619770600000|2021-04-30 08:16:40|6304.7|6303.7|6303.9|6302.9|6304.7|6303.7|6303.9|6302.9|8
1619770610000|2021-04-30 08:16:50|6304.2|6303.2|6304.2|6303.2|6304.2|6303.2|6303.7|6302.7|9
1619770620000|2021-04-30 08:17:00|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|14
1619770630000|2021-04-30 08:17:10|||||||||3
1619770640000|2021-04-30 08:17:20|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|6302.7|6301.7|11
1619770650000|2021-04-30 08:17:30|6302.9|6301.9|6303.4|6302.4|6303.7|6302.7|6302.9|6301.9|5
1619770660000|2021-04-30 08:17:40|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|0
1619770670000|2021-04-30 08:17:50|||||||||2
1619770680000|2021-04-30 08:18:00|6303.9|6302.9|6303.2|6302.2|6304.2|6303.2|6303.2|6302.2|21
1619770690000|2021-04-30 08:18:10|6302.9|6301.9|6302.7|6301.7|6303.2|6302.2|6302.7|6301.7|4
1619770700000|2021-04-30 08:18:20|6302.4|6301.4|6302.7|6301.7|6302.9|6301.9|6302.2|6301.2|11
1619770710000|2021-04-30 08:18:30|6303.2|6302.2|6302.7|6301.7|6303.2|6302.2|6302.7|6301.7|5
1619770720000|2021-04-30 08:18:40|||||||||1
1619770730000|2021-04-30 08:18:50|6302.9|6301.9|6302.7|6301.7|6302.9|6301.9|6302.4|6301.4|25
1619770740000|2021-04-30 08:19:00|6302.9|6301.9|6303.2|6302.2|6303.2|6302.2|6302.7|6301.7|6
1619770750000|2021-04-30 08:19:10|6302.9|6301.9|6303.2|6302.2|6303.2|6302.2|6302.9|6301.9|8
1619770760000|2021-04-30 08:19:20|6303.4|6302.4|6303.4|6302.4|6303.4|6302.4|6302.9|6301.9|9
1619770770000|2021-04-30 08:19:30|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|2
1619770780000|2021-04-30 08:19:40|6303.9|6302.9|6304.2|6303.2|6304.2|6303.2|6303.9|6302.9|8
1619770790000|2021-04-30 08:19:50|6304.4|6303.4|6304.7|6303.7|6305.2|6304.2|6304.4|6303.4|22
1619770800000|2021-04-30 08:20:00|6304.9|6303.9|6304.9|6303.9|6305.2|6304.2|6304.7|6303.7|10
1619770810000|2021-04-30 08:20:10|6305.2|6304.2|6305.7|6304.7|6305.7|6304.7|6305.2|6304.2|29
1619770820000|2021-04-30 08:20:20|6305.4|6304.4|6305.7|6304.7|6305.7|6304.7|6305.2|6304.2|7
1619770830000|2021-04-30 08:20:30|6305.4|6304.4|6305.4|6304.4|6305.4|6304.4|6305.4|6304.4|1
1619770840000|2021-04-30 08:20:40|6305.7|6304.7|6305.4|6304.4|6305.7|6304.7|6305.2|6304.2|7
1619770850000|2021-04-30 08:20:50|6305.7|6304.7|6305.4|6304.4|6305.7|6304.7|6305.2|6304.2|9
1619770860000|2021-04-30 08:21:00|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.4|6304.4|8
1619770870000|2021-04-30 08:21:10|||||||||2
1619770880000|2021-04-30 08:21:20|||||||||1
1619770890000|2021-04-30 08:21:30|6305.4|6304.4|6305.7|6304.7|6305.7|6304.7|6305.4|6304.4|10
1619770900000|2021-04-30 08:21:40|6306.2|6305.2|6306.4|6305.4|6306.4|6305.4|6306.2|6305.2|22
1619770910000|2021-04-30 08:21:50|6306.2|6305.2|6305.7|6304.7|6306.4|6305.4|6305.7|6304.7|20
1619770920000|2021-04-30 08:22:00|6305.9|6304.9|6305.7|6304.7|6306.2|6305.2|6305.4|6304.4|10
1619770930000|2021-04-30 08:22:10|6305.4|6304.4|6305.4|6304.4|6305.7|6304.7|6305.2|6304.2|10
1619770940000|2021-04-30 08:22:20|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|4
1619770950000|2021-04-30 08:22:30|6305.4|6304.4|6305.4|6304.4|6305.7|6304.7|6305.4|6304.4|21
1619770960000|2021-04-30 08:22:40|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|1
1619770970000|2021-04-30 08:22:50|||||||||2
1619770980000|2021-04-30 08:23:00|6305.2|6304.2|6305.7|6304.7|6305.7|6304.7|6305.2|6304.2|11
1619770990000|2021-04-30 08:23:10|6305.9|6304.9|6306.4|6305.4|6306.7|6305.7|6305.9|6304.9|29
1619771000000|2021-04-30 08:23:20|6306.7|6305.7|6307.2|6306.2|6307.2|6306.2|6306.7|6305.7|14
1619771010000|2021-04-30 08:23:30|6307.4|6306.4|6307.2|6306.2|6307.4|6306.4|6307.2|6306.2|4
1619771020000|2021-04-30 08:23:40|6307.4|6306.4|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|6
1619771030000|2021-04-30 08:23:50|6306.9|6305.9|6307.2|6306.2|6307.2|6306.2|6306.9|6305.9|9
1619771040000|2021-04-30 08:24:00|6307.4|6306.4|6307.2|6306.2|6307.4|6306.4|6306.9|6305.9|17
1619771050000|2021-04-30 08:24:10|6307.4|6306.4|6307.7|6306.7|6307.7|6306.7|6307.4|6306.4|12
1619771060000|2021-04-30 08:24:20|||||||||4
1619771070000|2021-04-30 08:24:30|6307.9|6306.9|6308.7|6307.7|6308.7|6307.7|6307.9|6306.9|20
1619771080000|2021-04-30 08:24:40|||||||||1
1619771090000|2021-04-30 08:24:50|6308.2|6307.2|6308.2|6307.2|6308.2|6307.2|6308.2|6307.2|12
1619771100000|2021-04-30 08:25:00|6308.4|6307.4|6308.2|6307.2|6308.4|6307.4|6308.2|6307.2|3
1619771110000|2021-04-30 08:25:10|6307.9|6306.9|6308.2|6307.2|6308.2|6307.2|6307.9|6306.9|8
1619771120000|2021-04-30 08:25:20|6307.9|6306.9|6307.7|6306.7|6307.9|6306.9|6307.7|6306.7|7
1619771130000|2021-04-30 08:25:30|6307.9|6306.9|6308.2|6307.2|6308.2|6307.2|6307.7|6306.7|28
1619771140000|2021-04-30 08:25:40|6307.9|6306.9|6308.2|6307.2|6308.2|6307.2|6307.9|6306.9|8
1619771150000|2021-04-30 08:25:50|6307.9|6306.9|6307.7|6306.7|6308.2|6307.2|6307.7|6306.7|14
1619771160000|2021-04-30 08:26:00|6307.4|6306.4|6307.2|6306.2|6307.4|6306.4|6307.2|6306.2|7
1619771170000|2021-04-30 08:26:10|6307.4|6306.4|6307.7|6306.7|6307.7|6306.7|6307.2|6306.2|10
1619771180000|2021-04-30 08:26:20|6307.9|6306.9|6307.2|6306.2|6307.9|6306.9|6307.2|6306.2|8
1619771190000|2021-04-30 08:26:30|6307.4|6306.4|6307.7|6306.7|6307.9|6306.9|6307.4|6306.4|0
1619771200000|2021-04-30 08:26:40|6307.9|6306.9|6307.4|6306.4|6308.2|6307.2|6307.4|6306.4|9
1619771210000|2021-04-30 08:26:50|6307.7|6306.7|6306.9|6305.9|6307.7|6306.7|6306.7|6305.7|12
1619771220000|2021-04-30 08:27:00|6307.2|6306.2|6307.2|6306.2|6307.2|6306.2|6307.2|6306.2|4
1619771230000|2021-04-30 08:27:10|6307.4|6306.4|6307.2|6306.2|6307.4|6306.4|6307.2|6306.2|9
1619771240000|2021-04-30 08:27:20|6307.7|6306.7|6307.4|6306.4|6307.7|6306.7|6307.4|6306.4|5
1619771250000|2021-04-30 08:27:30|6307.7|6306.7|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|3
1619771260000|2021-04-30 08:27:40|6306.9|6305.9|6306.4|6305.4|6307.2|6306.2|6306.4|6305.4|12
1619771270000|2021-04-30 08:27:50|6306.2|6305.2|6306.7|6305.7|6306.7|6305.7|6306.2|6305.2|10
1619771280000|2021-04-30 08:28:00|6306.9|6305.9|6307.4|6306.4|6307.7|6306.7|6306.9|6305.9|18
1619771290000|2021-04-30 08:28:10|6307.7|6306.7|6307.7|6306.7|6307.7|6306.7|6307.2|6306.2|4
1619771300000|2021-04-30 08:28:20|6307.4|6306.4|6307.7|6306.7|6307.7|6306.7|6307.4|6306.4|3
1619771310000|2021-04-30 08:28:30|6307.9|6306.9|6307.7|6306.7|6308.2|6307.2|6307.7|6306.7|5
1619771320000|2021-04-30 08:28:40|6307.9|6306.9|6307.9|6306.9|6308.2|6307.2|6307.7|6306.7|8
1619771330000|2021-04-30 08:28:50|6307.7|6306.7|6307.9|6306.9|6308.2|6307.2|6307.7|6306.7|8
1619771340000|2021-04-30 08:29:00|6307.7|6306.7|6309.2|6308.2|6309.4|6308.4|6307.7|6306.7|35
1619771350000|2021-04-30 08:29:10|6309.4|6308.4|6309.7|6308.7|6309.7|6308.7|6309.2|6308.2|8
1619771360000|2021-04-30 08:29:20|6309.4|6308.4|6309.2|6308.2|6309.7|6308.7|6309.2|6308.2|2
1619771370000|2021-04-30 08:29:30|6309.4|6308.4|6309.7|6308.7|6309.7|6308.7|6309.2|6308.2|5
1619771380000|2021-04-30 08:29:40|6309.4|6308.4|6309.4|6308.4|6309.4|6308.4|6309.4|6308.4|4
1619771390000|2021-04-30 08:29:50|6309.2|6308.2|6309.4|6308.4|6309.4|6308.4|6309.2|6308.2|1
1619771400000|2021-04-30 08:30:00|6309.7|6308.7|6309.4|6308.4|6309.7|6308.7|6309.2|6308.2|12
1619771410000|2021-04-30 08:30:10|6309.2|6308.2|6309.2|6308.2|6309.4|6308.4|6309.2|6308.2|1
1619771420000|2021-04-30 08:30:20|6309.4|6308.4|6310.2|6309.2|6310.2|6309.2|6309.4|6308.4|47
1619771430000|2021-04-30 08:30:30|6309.9|6308.9|6309.7|6308.7|6309.9|6308.9|6309.7|6308.7|3
1619771440000|2021-04-30 08:30:40|6309.9|6308.9|6310.2|6309.2|6310.4|6309.4|6309.9|6308.9|8
1619771450000|2021-04-30 08:30:50|6310.4|6309.4|6310.7|6309.7|6310.7|6309.7|6310.2|6309.2|5
1619771460000|2021-04-30 08:31:00|6310.9|6309.9|6310.7|6309.7|6310.9|6309.9|6310.7|6309.7|10
1619771470000|2021-04-30 08:31:10|6310.4|6309.4|6310.2|6309.2|6310.7|6309.7|6310.2|6309.2|7
1619771480000|2021-04-30 08:31:20|6310.4|6309.4|6309.7|6308.7|6310.4|6309.4|6309.7|6308.7|7
1619771490000|2021-04-30 08:31:30|6310.2|6309.2|6310.2|6309.2|6310.2|6309.2|6310.2|6309.2|8
1619771500000|2021-04-30 08:31:40|6310.4|6309.4|6309.4|6308.4|6310.4|6309.4|6309.2|6308.2|25
1619771510000|2021-04-30 08:31:50|6309.7|6308.7|6310.2|6309.2|6310.2|6309.2|6309.4|6308.4|8
1619771520000|2021-04-30 08:32:00|6309.9|6308.9|6310.2|6309.2|6310.4|6309.4|6309.7|6308.7|5
1619771530000|2021-04-30 08:32:10|6310.4|6309.4|6311.4|6310.4|6311.4|6310.4|6310.4|6309.4|33
1619771540000|2021-04-30 08:32:20|6311.7|6310.7|6310.7|6309.7|6311.7|6310.7|6310.7|6309.7|8
1619771550000|2021-04-30 08:32:30|||||||||4
1619771560000|2021-04-30 08:32:40|||||||||1
1619771570000|2021-04-30 08:32:50|6310.2|6309.2|6310.7|6309.7|6310.7|6309.7|6310.2|6309.2|9
1619771580000|2021-04-30 08:33:00|6310.4|6309.4|6310.7|6309.7|6310.7|6309.7|6309.9|6308.9|7
1619771590000|2021-04-30 08:33:10|6310.4|6309.4|6310.2|6309.2|6310.4|6309.4|6310.2|6309.2|1
1619771600000|2021-04-30 08:33:20|6310.4|6309.4|6310.2|6309.2|6310.4|6309.4|6310.2|6309.2|4
1619771610000|2021-04-30 08:33:30|6310.4|6309.4|6310.7|6309.7|6310.7|6309.7|6310.2|6309.2|5
1619771620000|2021-04-30 08:33:40|6310.4|6309.4|6310.7|6309.7|6310.7|6309.7|6310.2|6309.2|10
1619771630000|2021-04-30 08:33:50|6310.4|6309.4|6310.7|6309.7|6310.7|6309.7|6310.2|6309.2|12
1619771640000|2021-04-30 08:34:00|6310.4|6309.4|6309.7|6308.7|6310.7|6309.7|6309.7|6308.7|4
1619771650000|2021-04-30 08:34:10|6309.9|6308.9|6309.7|6308.7|6310.2|6309.2|6309.7|6308.7|5
1619771660000|2021-04-30 08:34:20|6309.9|6308.9|6309.7|6308.7|6310.2|6309.2|6309.7|6308.7|4
1619771670000|2021-04-30 08:34:30|||||||||1
1619771680000|2021-04-30 08:34:40|6309.9|6308.9|6310.4|6309.4|6310.7|6309.7|6309.9|6308.9|18
1619771690000|2021-04-30 08:34:50|6310.7|6309.7|6310.9|6309.9|6311.2|6310.2|6310.4|6309.4|12
1619771700000|2021-04-30 08:35:00|6311.2|6310.2|6310.7|6309.7|6311.4|6310.4|6310.7|6309.7|10
1619771710000|2021-04-30 08:35:10|6310.9|6309.9|6310.4|6309.4|6310.9|6309.9|6310.4|6309.4|4
1619771720000|2021-04-30 08:35:20|6310.7|6309.7|6310.4|6309.4|6310.7|6309.7|6310.2|6309.2|2
1619771730000|2021-04-30 08:35:30|6310.2|6309.2|6309.7|6308.7|6310.2|6309.2|6309.7|6308.7|4
1619771740000|2021-04-30 08:35:40|6309.9|6308.9|6309.4|6308.4|6309.9|6308.9|6309.4|6308.4|3
1619771750000|2021-04-30 08:35:50|6309.2|6308.2|6309.7|6308.7|6309.7|6308.7|6309.2|6308.2|9
1619771760000|2021-04-30 08:36:00|6309.9|6308.9|6310.2|6309.2|6310.4|6309.4|6309.7|6308.7|24
1619771770000|2021-04-30 08:36:10|6310.4|6309.4|6309.9|6308.9|6310.4|6309.4|6309.9|6308.9|6
1619771780000|2021-04-30 08:36:20|6310.2|6309.2|6309.7|6308.7|6310.2|6309.2|6309.7|6308.7|0
1619771790000|2021-04-30 08:36:30|6309.4|6308.4|6309.2|6308.2|6309.7|6308.7|6309.2|6308.2|3
1619771800000|2021-04-30 08:36:40|6309.4|6308.4|6309.7|6308.7|6309.7|6308.7|6309.2|6308.2|8
1619771810000|2021-04-30 08:36:50|6309.4|6308.4|6309.4|6308.4|6309.4|6308.4|6309.4|6308.4|0
1619771820000|2021-04-30 08:37:00|6309.2|6308.2|6308.7|6307.7|6309.2|6308.2|6308.7|6307.7|7
1619771830000|2021-04-30 08:37:10|6308.9|6307.9|6308.7|6307.7|6309.2|6308.2|6308.7|6307.7|4
1619771840000|2021-04-30 08:37:20|6308.9|6307.9|6308.9|6307.9|6308.9|6307.9|6308.9|6307.9|2
1619771850000|2021-04-30 08:37:30|6309.2|6308.2|6309.2|6308.2|6309.2|6308.2|6309.2|6308.2|1
1619771860000|2021-04-30 08:37:40|6308.9|6307.9|6308.7|6307.7|6308.9|6307.9|6308.7|6307.7|13
1619771870000|2021-04-30 08:37:50|6308.4|6307.4|6308.7|6307.7|6308.7|6307.7|6308.2|6307.2|5
1619771880000|2021-04-30 08:38:00|6308.4|6307.4|6308.2|6307.2|6308.7|6307.7|6308.2|6307.2|1
1619771890000|2021-04-30 08:38:10|6307.9|6306.9|6307.7|6306.7|6308.2|6307.2|6307.7|6306.7|1
1619771900000|2021-04-30 08:38:20|6307.4|6306.4|6306.7|6305.7|6307.7|6306.7|6306.4|6305.4|3
1619771910000|2021-04-30 08:38:30|6306.4|6305.4|6307.2|6306.2|6307.2|6306.2|6306.4|6305.4|13
1619771920000|2021-04-30 08:38:40|6306.9|6305.9|6306.7|6305.7|6307.2|6306.2|6306.7|6305.7|1
1619771930000|2021-04-30 08:38:50|6306.4|6305.4|6306.2|6305.2|6306.4|6305.4|6306.2|6305.2|4
1619771940000|2021-04-30 08:39:00|6306.4|6305.4|6306.2|6305.2|6306.7|6305.7|6306.2|6305.2|10
1619771950000|2021-04-30 08:39:10|6305.9|6304.9|6306.2|6305.2|6306.2|6305.2|6305.9|6304.9|10
1619771960000|2021-04-30 08:39:20|6305.9|6304.9|6306.2|6305.2|6306.2|6305.2|6305.7|6304.7|1011
1619771970000|2021-04-30 08:39:30|6306.4|6305.4|6306.4|6305.4|6306.7|6305.7|6306.2|6305.2|2
1619771980000|2021-04-30 08:39:40|6306.2|6305.2|6306.2|6305.2|6306.7|6305.7|6306.2|6305.2|18
1619771990000|2021-04-30 08:39:50|6305.9|6304.9|6305.7|6304.7|6306.2|6305.2|6305.4|6304.4|3
1619772000000|2021-04-30 08:40:00|6305.4|6304.4|6305.2|6304.2|6305.4|6304.4|6304.9|6303.9|16
1619772010000|2021-04-30 08:40:10|6305.4|6304.4|6305.4|6304.4|6305.4|6304.4|6305.2|6304.2|0
1619772020000|2021-04-30 08:40:20|6305.2|6304.2|6305.2|6304.2|6305.4|6304.4|6305.2|6304.2|0
1619772030000|2021-04-30 08:40:30|6305.4|6304.4|6305.7|6304.7|6305.7|6304.7|6305.4|6304.4|10
1619772040000|2021-04-30 08:40:40|6305.2|6304.2|6305.2|6304.2|6305.2|6304.2|6304.9|6303.9|14
1619772050000|2021-04-30 08:40:50|6304.9|6303.9|6304.9|6303.9|6305.2|6304.2|6304.7|6303.7|9
1619772060000|2021-04-30 08:41:00|6304.7|6303.7|6305.4|6304.4|6305.4|6304.4|6304.7|6303.7|12
1619772070000|2021-04-30 08:41:10|6305.2|6304.2|6305.4|6304.4|6305.4|6304.4|6305.2|6304.2|1
1619772080000|2021-04-30 08:41:20|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.2|6304.2|6
1619772090000|2021-04-30 08:41:30|6305.4|6304.4|6305.4|6304.4|6305.7|6304.7|6305.4|6304.4|7
1619772100000|2021-04-30 08:41:40|6305.2|6304.2|6305.4|6304.4|6305.7|6304.7|6305.2|6304.2|4
1619772110000|2021-04-30 08:41:50|6305.2|6304.2|6305.2|6304.2|6305.7|6304.7|6304.9|6303.9|8
1619772120000|2021-04-30 08:42:00|6304.9|6303.9|6304.7|6303.7|6305.2|6304.2|6304.7|6303.7|4
1619772130000|2021-04-30 08:42:10|6304.9|6303.9|6305.7|6304.7|6305.7|6304.7|6304.9|6303.9|12
1619772140000|2021-04-30 08:42:20|6305.2|6304.2|6305.4|6304.4|6305.7|6304.7|6305.2|6304.2|34
1619772150000|2021-04-30 08:42:30|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.4|6304.4|0
1619772160000|2021-04-30 08:42:40|6305.4|6304.4|6306.2|6305.2|6306.2|6305.2|6305.4|6304.4|19
1619772170000|2021-04-30 08:42:50|6306.4|6305.4|6306.7|6305.7|6306.9|6305.9|6306.4|6305.4|24
1619772180000|2021-04-30 08:43:00|6306.4|6305.4|6306.2|6305.2|6306.4|6305.4|6306.2|6305.2|5
1619772190000|2021-04-30 08:43:10|6305.9|6304.9|6305.9|6304.9|6305.9|6304.9|6305.9|6304.9|2
1619772200000|2021-04-30 08:43:20|6306.2|6305.2|6306.4|6305.4|6306.4|6305.4|6306.2|6305.2|2
1619772210000|2021-04-30 08:43:30|6306.2|6305.2|6306.2|6305.2|6306.4|6305.4|6306.2|6305.2|1
1619772220000|2021-04-30 08:43:40|6305.7|6304.7|6305.4|6304.4|6305.7|6304.7|6305.2|6304.2|19
1619772230000|2021-04-30 08:43:50|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|2
1619772240000|2021-04-30 08:44:00|6306.2|6305.2|6306.2|6305.2|6306.2|6305.2|6306.2|6305.2|8
1619772250000|2021-04-30 08:44:10|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.2|6304.2|8
1619772260000|2021-04-30 08:44:20|6305.4|6304.4|6306.2|6305.2|6306.2|6305.2|6305.4|6304.4|5
1619772270000|2021-04-30 08:44:30|6306.4|6305.4|6307.2|6306.2|6307.2|6306.2|6306.4|6305.4|11
1619772280000|2021-04-30 08:44:40|6306.9|6305.9|6307.2|6306.2|6307.2|6306.2|6306.9|6305.9|4
1619772290000|2021-04-30 08:44:50|6307.4|6306.4|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|7
1619772300000|2021-04-30 08:45:00|6307.4|6306.4|6306.2|6305.2|6307.4|6306.4|6305.9|6304.9|21
1619772310000|2021-04-30 08:45:10|6306.4|6305.4|6306.2|6305.2|6306.4|6305.4|6306.2|6305.2|3
1619772320000|2021-04-30 08:45:20|6305.9|6304.9|6306.4|6305.4|6306.4|6305.4|6305.9|6304.9|4
1619772330000|2021-04-30 08:45:30|6306.7|6305.7|6306.7|6305.7|6306.7|6305.7|6306.7|6305.7|0
1619772340000|2021-04-30 08:45:40|6306.4|6305.4|6306.4|6305.4|6306.4|6305.4|6306.4|6305.4|3
1619772350000|2021-04-30 08:45:50|6306.2|6305.2|6306.7|6305.7|6306.7|6305.7|6306.2|6305.2|6
1619772360000|2021-04-30 08:46:00|6306.4|6305.4|6306.4|6305.4|6306.4|6305.4|6306.4|6305.4|4
1619772370000|2021-04-30 08:46:10|6306.2|6305.2|6306.9|6305.9|6306.9|6305.9|6306.2|6305.2|7
1619772380000|2021-04-30 08:46:20|6307.2|6306.2|6307.2|6306.2|6307.2|6306.2|6306.7|6305.7|3
1619772390000|2021-04-30 08:46:30|6307.4|6306.4|6307.2|6306.2|6307.4|6306.4|6307.2|6306.2|6
1619772400000|2021-04-30 08:46:40|6307.4|6306.4|6307.7|6306.7|6307.7|6306.7|6307.4|6306.4|4
1619772410000|2021-04-30 08:46:50|6307.9|6306.9|6307.9|6306.9|6308.2|6307.2|6307.9|6306.9|7
1619772420000|2021-04-30 08:47:00|6308.2|6307.2|6308.2|6307.2|6308.7|6307.7|6308.2|6307.2|12
1619772430000|2021-04-30 08:47:10|6308.4|6307.4|6308.2|6307.2|6308.7|6307.7|6308.2|6307.2|37
1619772440000|2021-04-30 08:47:20|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|9
1619772450000|2021-04-30 08:47:30|6308.4|6307.4|6308.4|6307.4|6308.4|6307.4|6308.2|6307.2|4
1619772460000|2021-04-30 08:47:40|6308.2|6307.2|6307.7|6306.7|6308.2|6307.2|6307.7|6306.7|2
1619772470000|2021-04-30 08:47:50|6307.4|6306.4|6306.7|6305.7|6307.4|6306.4|6306.4|6305.4|9
1619772480000|2021-04-30 08:48:00|6306.2|6305.2|6306.7|6305.7|6306.7|6305.7|6306.2|6305.2|6
1619772490000|2021-04-30 08:48:10|6306.4|6305.4|6306.2|6305.2|6306.7|6305.7|6306.2|6305.2|3
1619772500000|2021-04-30 08:48:20|6306.7|6305.7|6306.2|6305.2|6306.7|6305.7|6306.2|6305.2|4
1619772510000|2021-04-30 08:48:30|6305.9|6304.9|6306.2|6305.2|6306.2|6305.2|6305.9|6304.9|5
1619772520000|2021-04-30 08:48:40|6305.9|6304.9|6305.9|6304.9|6305.9|6304.9|6305.7|6304.7|12
1619772530000|2021-04-30 08:48:50|6305.7|6304.7|6305.7|6304.7|6306.2|6305.2|6305.7|6304.7|4
1619772540000|2021-04-30 08:49:00|6305.9|6304.9|6306.2|6305.2|6306.2|6305.2|6305.7|6304.7|5
1619772550000|2021-04-30 08:49:10|6305.9|6304.9|6305.7|6304.7|6306.2|6305.2|6305.7|6304.7|2
1619772560000|2021-04-30 08:49:20|6305.9|6304.9|6305.7|6304.7|6306.2|6305.2|6305.7|6304.7|4
1619772570000|2021-04-30 08:49:30|6305.9|6304.9|6306.2|6305.2|6306.4|6305.4|6305.9|6304.9|7
1619772580000|2021-04-30 08:49:40|6305.9|6304.9|6306.4|6305.4|6306.4|6305.4|6305.9|6304.9|4
1619772590000|2021-04-30 08:49:50|6306.2|6305.2|6306.2|6305.2|6306.4|6305.4|6306.2|6305.2|3
1619772600000|2021-04-30 08:50:00|6305.9|6304.9|6305.9|6304.9|6306.2|6305.2|6305.7|6304.7|3
1619772610000|2021-04-30 08:50:10|6306.2|6305.2|6305.9|6304.9|6306.2|6305.2|6305.7|6304.7|1
1619772620000|2021-04-30 08:50:20|6306.2|6305.2|6306.7|6305.7|6306.7|6305.7|6306.2|6305.2|11
1619772630000|2021-04-30 08:50:30|6306.9|6305.9|6306.7|6305.7|6307.2|6306.2|6306.7|6305.7|13
1619772640000|2021-04-30 08:50:40|6306.4|6305.4|6306.4|6305.4|6306.7|6305.7|6306.4|6305.4|0
1619772650000|2021-04-30 08:50:50|6306.7|6305.7|6306.4|6305.4|6306.7|6305.7|6306.2|6305.2|4
1619772660000|2021-04-30 08:51:00|6306.7|6305.7|6306.7|6305.7|6306.7|6305.7|6306.4|6305.4|7
1619772670000|2021-04-30 08:51:10|||||||||2
1619772680000|2021-04-30 08:51:20|6306.9|6305.9|6306.7|6305.7|6307.2|6306.2|6306.4|6305.4|17
1619772690000|2021-04-30 08:51:30|6306.4|6305.4|6306.4|6305.4|6306.7|6305.7|6306.4|6305.4|1
1619772700000|2021-04-30 08:51:40|6306.7|6305.7|6306.4|6305.4|6306.7|6305.7|6306.4|6305.4|4
1619772710000|2021-04-30 08:51:50|6306.7|6305.7|6306.2|6305.2|6306.7|6305.7|6306.2|6305.2|0
1619772720000|2021-04-30 08:52:00|||||||||8
1619772730000|2021-04-30 08:52:10|6305.9|6304.9|6305.9|6304.9|6305.9|6304.9|6305.9|6304.9|4
1619772740000|2021-04-30 08:52:20|6306.2|6305.2|6305.9|6304.9|6306.2|6305.2|6305.7|6304.7|7
1619772750000|2021-04-30 08:52:30|6306.2|6305.2|6306.2|6305.2|6306.2|6305.2|6305.7|6304.7|3
1619772760000|2021-04-30 08:52:40|6305.9|6304.9|6306.2|6305.2|6306.2|6305.2|6305.7|6304.7|2
1619772770000|2021-04-30 08:52:50|6305.9|6304.9|6306.2|6305.2|6306.2|6305.2|6305.9|6304.9|6
1619772780000|2021-04-30 08:53:00|6305.9|6304.9|6305.9|6304.9|6306.2|6305.2|6305.9|6304.9|7
1619772790000|2021-04-30 08:53:10|6305.7|6304.7|6305.4|6304.4|6305.7|6304.7|6305.2|6304.2|14
1619772800000|2021-04-30 08:53:20|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.4|6304.4|5
1619772810000|2021-04-30 08:53:30|6305.4|6304.4|6304.7|6303.7|6305.4|6304.4|6304.7|6303.7|6
1619772820000|2021-04-30 08:53:40|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.4|6303.4|3
1619772840000|2021-04-30 08:54:00|6305.2|6304.2|6304.7|6303.7|6305.2|6304.2|6304.7|6303.7|15
1619772850000|2021-04-30 08:54:10|6304.9|6303.9|6304.7|6303.7|6305.2|6304.2|6304.7|6303.7|28
1619772860000|2021-04-30 08:54:20|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|0
1619772870000|2021-04-30 08:54:30|||||||||5
1619772880000|2021-04-30 08:54:40|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|6
1619772890000|2021-04-30 08:54:50|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|4
1619772900000|2021-04-30 08:55:00|||||||||1
1619772910000|2021-04-30 08:55:10|||||||||2
1619772920000|2021-04-30 08:55:20|||||||||5
1619772930000|2021-04-30 08:55:30|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.2|6303.2|16
1619772940000|2021-04-30 08:55:40|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.2|6303.2|7
1619772950000|2021-04-30 08:55:50|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.2|6303.2|6
1619772960000|2021-04-30 08:56:00|6304.2|6303.2|6304.2|6303.2|6304.2|6303.2|6304.2|6303.2|8
1619772970000|2021-04-30 08:56:10|||||||||1
1619772980000|2021-04-30 08:56:20|||||||||9
1619773000000|2021-04-30 08:56:40|||||||||6
1619773010000|2021-04-30 08:56:50|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|21
1619773020000|2021-04-30 08:57:00|6303.9|6302.9|6304.2|6303.2|6304.2|6303.2|6303.7|6302.7|23
1619773030000|2021-04-30 08:57:10|6303.9|6302.9|6304.2|6303.2|6304.7|6303.7|6303.9|6302.9|11
1619773040000|2021-04-30 08:57:20|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.4|6303.4|9
1619773050000|2021-04-30 08:57:30|6304.9|6303.9|6304.7|6303.7|6304.9|6303.9|6304.7|6303.7|5
1619773060000|2021-04-30 08:57:40|6304.9|6303.9|6304.7|6303.7|6305.2|6304.2|6304.4|6303.4|4
1619773070000|2021-04-30 08:57:50|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.2|6303.2|2
1619773080000|2021-04-30 08:58:00|6304.4|6303.4|6304.2|6303.2|6304.4|6303.4|6304.2|6303.2|3
1619773090000|2021-04-30 08:58:10|6303.9|6302.9|6303.4|6302.4|6303.9|6302.9|6303.2|6302.2|49
1619773100000|2021-04-30 08:58:20|6303.2|6302.2|6302.7|6301.7|6303.4|6302.4|6302.7|6301.7|26
1619773110000|2021-04-30 08:58:30|||||||||2
1619773120000|2021-04-30 08:58:40|6302.2|6301.2|6302.2|6301.2|6302.2|6301.2|6302.2|6301.2|12
1619773130000|2021-04-30 08:58:50|6301.9|6300.9|6300.4|6299.4|6301.9|6300.9|6300.4|6299.4|69
1619773140000|2021-04-30 08:59:00|6300.7|6299.7|6300.2|6299.2|6300.7|6299.7|6300.2|6299.2|14
1619773150000|2021-04-30 08:59:10|6299.9|6298.9|6299.7|6298.7|6300.2|6299.2|6299.7|6298.7|4
1619773160000|2021-04-30 08:59:20|6299.9|6298.9|6300.4|6299.4|6300.7|6299.7|6299.9|6298.9|9
1619773170000|2021-04-30 08:59:30|6300.2|6299.2|6300.2|6299.2|6300.4|6299.4|6299.7|6298.7|11
1619773190000|2021-04-30 08:59:50|6300.4|6299.4|6300.7|6299.7|6300.7|6299.7|6300.2|6299.2|8
1619773200000|2021-04-30 09:00:00|6300.9|6299.9|6300.2|6299.2|6300.9|6299.9|6300.2|6299.2|8
1619773210000|2021-04-30 09:00:10|6300.4|6299.4|6299.9|6298.9|6300.4|6299.4|6299.7|6298.7|11
1619773220000|2021-04-30 09:00:20|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|15
1619773230000|2021-04-30 09:00:30|6299.9|6298.9|6300.9|6299.9|6300.9|6299.9|6299.9|6298.9|31
1619773240000|2021-04-30 09:00:40|6301.2|6300.2|6300.9|6299.9|6301.2|6300.2|6300.9|6299.9|0
1619773250000|2021-04-30 09:00:50|6301.2|6300.2|6301.2|6300.2|6301.4|6300.4|6301.2|6300.2|6
1619773260000|2021-04-30 09:01:00|6301.4|6300.4|6301.9|6300.9|6301.9|6300.9|6301.2|6300.2|11
1619773270000|2021-04-30 09:01:10|6302.2|6301.2|6301.7|6300.7|6302.2|6301.2|6301.7|6300.7|2
1619773280000|2021-04-30 09:01:20|6301.9|6300.9|6302.2|6301.2|6302.2|6301.2|6301.9|6300.9|5
1619773290000|2021-04-30 09:01:30|6301.9|6300.9|6302.2|6301.2|6302.2|6301.2|6301.9|6300.9|10
1619773300000|2021-04-30 09:01:40|6302.4|6301.4|6302.9|6301.9|6303.2|6302.2|6302.4|6301.4|16
1619773310000|2021-04-30 09:01:50|6302.7|6301.7|6302.9|6301.9|6302.9|6301.9|6302.7|6301.7|3
1619773320000|2021-04-30 09:02:00|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|6302.4|6301.4|6
1619773340000|2021-04-30 09:02:20|6302.9|6301.9|6302.7|6301.7|6302.9|6301.9|6302.7|6301.7|1
1619773350000|2021-04-30 09:02:30|6302.4|6301.4|6302.4|6301.4|6302.4|6301.4|6302.4|6301.4|7
1619773360000|2021-04-30 09:02:40|6302.7|6301.7|6303.2|6302.2|6303.2|6302.2|6302.4|6301.4|8
1619773370000|2021-04-30 09:02:50|6303.4|6302.4|6303.7|6302.7|6303.7|6302.7|6303.2|6302.2|27
1619773380000|2021-04-30 09:03:00|6303.2|6302.2|6302.7|6301.7|6303.2|6302.2|6302.7|6301.7|6
1619773390000|2021-04-30 09:03:10|6302.9|6301.9|6302.9|6301.9|6303.2|6302.2|6302.7|6301.7|18
1619773400000|2021-04-30 09:03:20|6303.2|6302.2|6303.4|6302.4|6303.4|6302.4|6303.2|6302.2|3
1619773410000|2021-04-30 09:03:30|6303.2|6302.2|6304.4|6303.4|6304.4|6303.4|6303.2|6302.2|6
1619773420000|2021-04-30 09:03:40|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|6304.2|6303.2|2
1619773430000|2021-04-30 09:03:50|6304.4|6303.4|6304.2|6303.2|6304.4|6303.4|6304.2|6303.2|10
1619773440000|2021-04-30 09:04:00|6304.4|6303.4|6304.4|6303.4|6304.7|6303.7|6304.2|6303.2|4
1619773450000|2021-04-30 09:04:10|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|5
1619773460000|2021-04-30 09:04:20|6304.4|6303.4|6304.2|6303.2|6304.4|6303.4|6304.2|6303.2|3
1619773470000|2021-04-30 09:04:30|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.4|6303.4|3
1619773480000|2021-04-30 09:04:40|6304.9|6303.9|6305.2|6304.2|6305.2|6304.2|6304.7|6303.7|5
1619773490000|2021-04-30 09:04:50|6304.9|6303.9|6305.2|6304.2|6305.2|6304.2|6304.9|6303.9|3
1619773500000|2021-04-30 09:05:00|6304.9|6303.9|6303.9|6302.9|6304.9|6303.9|6303.2|6302.2|25
1619773510000|2021-04-30 09:05:10|6304.2|6303.2|6303.9|6302.9|6304.2|6303.2|6303.9|6302.9|0
1619773520000|2021-04-30 09:05:20|6303.7|6302.7|6304.4|6303.4|6304.4|6303.4|6303.7|6302.7|6
1619773530000|2021-04-30 09:05:30|6304.7|6303.7|6304.4|6303.4|6304.7|6303.7|6304.2|6303.2|19
1619773540000|2021-04-30 09:05:40|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|0
1619773550000|2021-04-30 09:05:50|6305.2|6304.2|6304.7|6303.7|6305.2|6304.2|6304.7|6303.7|5
1619773560000|2021-04-30 09:06:00|6305.2|6304.2|6304.2|6303.2|6305.2|6304.2|6304.2|6303.2|6
1619773570000|2021-04-30 09:06:10|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.4|6303.4|0
1619773580000|2021-04-30 09:06:20|||||||||1
1619773590000|2021-04-30 09:06:30|6304.4|6303.4|6305.2|6304.2|6305.2|6304.2|6304.2|6303.2|25
1619773600000|2021-04-30 09:06:40|6304.9|6303.9|6305.2|6304.2|6305.2|6304.2|6304.7|6303.7|10
1619773610000|2021-04-30 09:06:50|6305.4|6304.4|6305.2|6304.2|6305.4|6304.4|6305.2|6304.2|5
1619773620000|2021-04-30 09:07:00|6305.4|6304.4|6305.7|6304.7|6305.7|6304.7|6305.2|6304.2|6
1619773630000|2021-04-30 09:07:10|||||||||1
1619773640000|2021-04-30 09:07:20|6305.9|6304.9|6306.2|6305.2|6306.2|6305.2|6305.7|6304.7|6
1619773650000|2021-04-30 09:07:30|6306.4|6305.4|6306.4|6305.4|6306.7|6305.7|6306.4|6305.4|14
1619773660000|2021-04-30 09:07:40|6306.7|6305.7|6306.9|6305.9|6306.9|6305.9|6306.7|6305.7|1
1619773670000|2021-04-30 09:07:50|6307.2|6306.2|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|33
1619773680000|2021-04-30 09:08:00|6307.4|6306.4|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|3
1619773690000|2021-04-30 09:08:10|6307.4|6306.4|6307.4|6306.4|6307.7|6306.7|6307.4|6306.4|8
1619773700000|2021-04-30 09:08:20|6307.7|6306.7|6307.4|6306.4|6307.7|6306.7|6307.4|6306.4|0
1619773710000|2021-04-30 09:08:30|6307.2|6306.2|6306.7|6305.7|6307.4|6306.4|6306.2|6305.2|13
1619773730000|2021-04-30 09:08:50|6306.2|6305.2|6305.4|6304.4|6306.2|6305.2|6305.4|6304.4|14
1619773740000|2021-04-30 09:09:00|6305.7|6304.7|6305.9|6304.9|6305.9|6304.9|6305.7|6304.7|5
1619773750000|2021-04-30 09:09:10|6306.2|6305.2|6306.7|6305.7|6306.7|6305.7|6306.2|6305.2|7
1619773760000|2021-04-30 09:09:20|6306.9|6305.9|6307.7|6306.7|6307.9|6306.9|6306.7|6305.7|7
1619773790000|2021-04-30 09:09:50|6307.2|6306.2|6307.2|6306.2|6307.4|6306.4|6307.2|6306.2|8
1619773800000|2021-04-30 09:10:00|6307.4|6306.4|6307.7|6306.7|6307.7|6306.7|6307.4|6306.4|6
1619773810000|2021-04-30 09:10:10|6307.4|6306.4|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|17
1619773820000|2021-04-30 09:10:20|6306.9|6305.9|6307.2|6306.2|6307.2|6306.2|6306.9|6305.9|0
1619773850000|2021-04-30 09:10:50|6307.4|6306.4|6307.7|6306.7|6307.7|6306.7|6307.4|6306.4|5
1619773860000|2021-04-30 09:11:00|6307.9|6306.9|6307.7|6306.7|6308.2|6307.2|6307.7|6306.7|8
1619773870000|2021-04-30 09:11:10|6307.9|6306.9|6308.2|6307.2|6308.2|6307.2|6307.9|6306.9|2
1619773880000|2021-04-30 09:11:20|6307.2|6306.2|6306.9|6305.9|6307.2|6306.2|6306.7|6305.7|20
1619773890000|2021-04-30 09:11:30|6307.2|6306.2|6307.2|6306.2|6307.2|6306.2|6307.2|6306.2|2
1619773900000|2021-04-30 09:11:40|6307.4|6306.4|6307.7|6306.7|6307.7|6306.7|6307.4|6306.4|15
1619773910000|2021-04-30 09:11:50|6307.4|6306.4|6307.2|6306.2|6307.4|6306.4|6307.2|6306.2|8
1619773920000|2021-04-30 09:12:00|6307.4|6306.4|6308.2|6307.2|6308.2|6307.2|6307.2|6306.2|29
1619773930000|2021-04-30 09:12:10|6307.9|6306.9|6307.7|6306.7|6307.9|6306.9|6307.7|6306.7|9
1619773940000|2021-04-30 09:12:20|6307.9|6306.9|6307.4|6306.4|6307.9|6306.9|6307.4|6306.4|5
1619773950000|2021-04-30 09:12:30|6307.7|6306.7|6307.7|6306.7|6307.7|6306.7|6307.4|6306.4|2
1619773960000|2021-04-30 09:12:40|6307.4|6306.4|6306.9|6305.9|6307.4|6306.4|6306.9|6305.9|2
1619773970000|2021-04-30 09:12:50|6307.2|6306.2|6306.7|6305.7|6307.2|6306.2|6306.4|6305.4|5
1619773980000|2021-04-30 09:13:00|6306.9|6305.9|6307.4|6306.4|6307.4|6306.4|6306.9|6305.9|11
1619773990000|2021-04-30 09:13:10|6307.7|6306.7|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|8
1619774000000|2021-04-30 09:13:20|||||||||1
1619774010000|2021-04-30 09:13:30|6307.4|6306.4|6306.9|6305.9|6307.4|6306.4|6306.9|6305.9|2
1619774020000|2021-04-30 09:13:40|6306.7|6305.7|6306.7|6305.7|6307.2|6306.2|6306.7|6305.7|9
1619774040000|2021-04-30 09:14:00|6306.9|6305.9|6306.9|6305.9|6306.9|6305.9|6306.7|6305.7|5
1619774050000|2021-04-30 09:14:10|6306.7|6305.7|6306.7|6305.7|6307.2|6306.2|6306.7|6305.7|5
1619774060000|2021-04-30 09:14:20|||||||||1
1619774070000|2021-04-30 09:14:30|||||||||1
1619774080000|2021-04-30 09:14:40|6306.4|6305.4|6306.7|6305.7|6306.7|6305.7|6306.4|6305.4|9
1619774100000|2021-04-30 09:15:00|6306.9|6305.9|6308.2|6307.2|6308.2|6307.2|6306.9|6305.9|21
1619774120000|2021-04-30 09:15:20|6308.4|6307.4|6308.7|6307.7|6308.7|6307.7|6308.4|6307.4|31
1619774150000|2021-04-30 09:15:50|6308.4|6307.4|6309.2|6308.2|6309.2|6308.2|6308.4|6307.4|24
1619774160000|2021-04-30 09:16:00|6308.9|6307.9|6309.2|6308.2|6309.2|6308.2|6308.7|6307.7|7
1619774170000|2021-04-30 09:16:10|6308.9|6307.9|6308.7|6307.7|6309.7|6308.7|6308.4|6307.4|39
1619774180000|2021-04-30 09:16:20|6308.4|6307.4|6308.2|6307.2|6308.4|6307.4|6308.2|6307.2|13
1619774190000|2021-04-30 09:16:30|6308.4|6307.4|6308.4|6307.4|6308.7|6307.7|6308.2|6307.2|17
1619774200000|2021-04-30 09:16:40|6308.7|6307.7|6308.9|6307.9|6308.9|6307.9|6308.7|6307.7|4
1619774210000|2021-04-30 09:16:50|6308.7|6307.7|6309.2|6308.2|6309.2|6308.2|6308.7|6307.7|2
1619774220000|2021-04-30 09:17:00|6308.9|6307.9|6308.7|6307.7|6308.9|6307.9|6308.7|6307.7|5
1619774240000|2021-04-30 09:17:20|6308.4|6307.4|6308.2|6307.2|6308.4|6307.4|6308.2|6307.2|3
1619774250000|2021-04-30 09:17:30|6308.4|6307.4|6308.2|6307.2|6308.4|6307.4|6308.2|6307.2|7
1619774260000|2021-04-30 09:17:40|6308.7|6307.7|6306.7|6305.7|6308.7|6307.7|6306.7|6305.7|22
1619774270000|2021-04-30 09:17:50|6306.9|6305.9|6307.9|6306.9|6307.9|6306.9|6306.9|6305.9|5
1619774280000|2021-04-30 09:18:00|6308.2|6307.2|6308.7|6307.7|6308.7|6307.7|6308.2|6307.2|2
1619774290000|2021-04-30 09:18:10|6308.4|6307.4|6308.7|6307.7|6308.7|6307.7|6308.4|6307.4|4
1619774300000|2021-04-30 09:18:20|6308.4|6307.4|6307.7|6306.7|6308.4|6307.4|6307.7|6306.7|5
1619774310000|2021-04-30 09:18:30|6307.9|6306.9|6308.2|6307.2|6308.2|6307.2|6307.7|6306.7|10
1619774320000|2021-04-30 09:18:40|6307.9|6306.9|6308.2|6307.2|6308.4|6307.4|6307.9|6306.9|4
1619774330000|2021-04-30 09:18:50|6307.9|6306.9|6307.9|6306.9|6307.9|6306.9|6307.7|6306.7|4
1619774340000|2021-04-30 09:19:00|6307.7|6306.7|6307.7|6306.7|6307.9|6306.9|6307.4|6306.4|1
1619774350000|2021-04-30 09:19:10|6307.9|6306.9|6307.9|6306.9|6308.2|6307.2|6307.9|6306.9|1
1619774360000|2021-04-30 09:19:20|6308.2|6307.2|6308.2|6307.2|6308.2|6307.2|6307.9|6306.9|0
1619774370000|2021-04-30 09:19:30|6307.7|6306.7|6307.7|6306.7|6307.7|6306.7|6307.4|6306.4|8
1619774380000|2021-04-30 09:19:40|6307.4|6306.4|6307.2|6306.2|6307.4|6306.4|6307.2|6306.2|2
1619774390000|2021-04-30 09:19:50|6306.7|6305.7|6306.7|6305.7|6306.7|6305.7|6306.7|6305.7|10
1619774400000|2021-04-30 09:20:00|6306.9|6305.9|6306.2|6305.2|6306.9|6305.9|6306.2|6305.2|3
1619774410000|2021-04-30 09:20:10|6305.9|6304.9|6306.2|6305.2|6306.4|6305.4|6305.7|6304.7|15
1619774420000|2021-04-30 09:20:20|6305.9|6304.9|6306.2|6305.2|6306.2|6305.2|6305.9|6304.9|2
1619774430000|2021-04-30 09:20:30|6306.4|6305.4|6306.2|6305.2|6306.4|6305.4|6306.2|6305.2|1
1619774440000|2021-04-30 09:20:40|||||||||1
1619774450000|2021-04-30 09:20:50|6306.4|6305.4|6306.2|6305.2|6306.7|6305.7|6306.2|6305.2|5
1619774460000|2021-04-30 09:21:00|6306.7|6305.7|6307.2|6306.2|6307.2|6306.2|6306.7|6305.7|15
1619774470000|2021-04-30 09:21:10|6306.9|6305.9|6306.7|6305.7|6306.9|6305.9|6306.7|6305.7|3
1619774480000|2021-04-30 09:21:20|6306.9|6305.9|6307.2|6306.2|6307.2|6306.2|6306.7|6305.7|0
1619774490000|2021-04-30 09:21:30|6307.4|6306.4|6307.9|6306.9|6307.9|6306.9|6307.4|6306.4|7
1619774500000|2021-04-30 09:21:40|6308.2|6307.2|6308.4|6307.4|6308.4|6307.4|6308.2|6307.2|5
1619774510000|2021-04-30 09:21:50|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|6308.4|6307.4|1
1619774520000|2021-04-30 09:22:00|6308.4|6307.4|6308.4|6307.4|6308.4|6307.4|6308.2|6307.2|13
1619774530000|2021-04-30 09:22:10|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|14
1619774540000|2021-04-30 09:22:20|6308.4|6307.4|6307.7|6306.7|6308.4|6307.4|6307.7|6306.7|10
1619774550000|2021-04-30 09:22:30|6307.2|6306.2|6306.7|6305.7|6307.2|6306.2|6306.7|6305.7|11
1619774560000|2021-04-30 09:22:40|6306.4|6305.4|6306.4|6305.4|6306.7|6305.7|6306.4|6305.4|6
1619774570000|2021-04-30 09:22:50|6306.2|6305.2|6305.9|6304.9|6306.2|6305.2|6305.9|6304.9|3
1619774580000|2021-04-30 09:23:00|6305.7|6304.7|6306.2|6305.2|6306.2|6305.2|6305.7|6304.7|3
1619774590000|2021-04-30 09:23:10|6305.9|6304.9|6305.9|6304.9|6306.2|6305.2|6305.7|6304.7|2
1619774600000|2021-04-30 09:23:20|6306.2|6305.2|6305.4|6304.4|6306.2|6305.2|6305.4|6304.4|0
1619774610000|2021-04-30 09:23:30|6305.7|6304.7|6305.2|6304.2|6305.7|6304.7|6305.2|6304.2|2
1619774620000|2021-04-30 09:23:40|6305.4|6304.4|6305.7|6304.7|6305.7|6304.7|6305.4|6304.4|2
1619774630000|2021-04-30 09:23:50|6305.2|6304.2|6305.2|6304.2|6305.2|6304.2|6305.2|6304.2|4
1619774640000|2021-04-30 09:24:00|6305.4|6304.4|6305.9|6304.9|6306.2|6305.2|6305.4|6304.4|10
1619774650000|2021-04-30 09:24:10|6305.7|6304.7|6306.2|6305.2|6306.2|6305.2|6305.4|6304.4|0
1619774660000|2021-04-30 09:24:20|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|10
1619774670000|2021-04-30 09:24:30|6305.9|6304.9|6306.7|6305.7|6306.7|6305.7|6305.9|6304.9|12
1619774680000|2021-04-30 09:24:40|||||||||4
1619774690000|2021-04-30 09:24:50|6306.4|6305.4|6306.4|6305.4|6306.4|6305.4|6306.4|6305.4|4
1619774700000|2021-04-30 09:25:00|6306.7|6305.7|6307.2|6306.2|6307.2|6306.2|6306.4|6305.4|4
1619774710000|2021-04-30 09:25:10|6306.7|6305.7|6306.7|6305.7|6307.2|6306.2|6306.7|6305.7|7
1619774720000|2021-04-30 09:25:20|6306.4|6305.4|6306.4|6305.4|6306.4|6305.4|6306.4|6305.4|3
1619774730000|2021-04-30 09:25:30|6306.7|6305.7|6306.9|6305.9|6306.9|6305.9|6306.7|6305.7|13
1619774740000|2021-04-30 09:25:40|6306.7|6305.7|6306.7|6305.7|6306.9|6305.9|6306.7|6305.7|2
1619774750000|2021-04-30 09:25:50|6306.4|6305.4|6306.4|6305.4|6306.7|6305.7|6306.2|6305.2|7
1619774760000|2021-04-30 09:26:00|6306.7|6305.7|6306.4|6305.4|6306.7|6305.7|6306.2|6305.2|20
1619774770000|2021-04-30 09:26:10|6306.2|6305.2|6306.7|6305.7|6306.7|6305.7|6306.2|6305.2|0
1619774790000|2021-04-30 09:26:30|6306.2|6305.2|6306.2|6305.2|6306.2|6305.2|6306.2|6305.2|10
1619774800000|2021-04-30 09:26:40|6306.4|6305.4|6306.7|6305.7|6306.7|6305.7|6306.4|6305.4|4
1619774810000|2021-04-30 09:26:50|6306.4|6305.4|6306.4|6305.4|6306.4|6305.4|6306.2|6305.2|2
1619774820000|2021-04-30 09:27:00|6306.2|6305.2|6306.4|6305.4|6306.7|6305.7|6306.2|6305.2|7
1619774830000|2021-04-30 09:27:10|6306.7|6305.7|6306.2|6305.2|6306.7|6305.7|6306.2|6305.2|2
1619774840000|2021-04-30 09:27:20|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6
1619774850000|2021-04-30 09:27:30|6305.4|6304.4|6305.4|6304.4|6305.7|6304.7|6305.2|6304.2|15
1619774860000|2021-04-30 09:27:40|6305.2|6304.2|6305.2|6304.2|6305.2|6304.2|6305.2|6304.2|0
1619774870000|2021-04-30 09:27:50|6305.4|6304.4|6305.7|6304.7|6305.7|6304.7|6305.4|6304.4|5
1619774880000|2021-04-30 09:28:00|6305.4|6304.4|6305.2|6304.2|6305.4|6304.4|6305.2|6304.2|2
1619774890000|2021-04-30 09:28:10|6305.4|6304.4|6305.2|6304.2|6305.4|6304.4|6305.2|6304.2|3
1619774910000|2021-04-30 09:28:30|6305.4|6304.4|6305.2|6304.2|6305.7|6304.7|6305.2|6304.2|6
1619774920000|2021-04-30 09:28:40|||||||||1
1619774930000|2021-04-30 09:28:50|6304.9|6303.9|6304.9|6303.9|6304.9|6303.9|6304.9|6303.9|2
1619774940000|2021-04-30 09:29:00|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|6304.2|6303.2|13
1619774950000|2021-04-30 09:29:10|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|3
1619774960000|2021-04-30 09:29:20|6303.9|6302.9|6304.2|6303.2|6304.2|6303.2|6303.7|6302.7|6
1619774990000|2021-04-30 09:29:50|||||||||2
1619775000000|2021-04-30 09:30:00|6303.9|6302.9|6304.2|6303.2|6304.2|6303.2|6303.7|6302.7|17
1619775010000|2021-04-30 09:30:10|6303.9|6302.9|6304.2|6303.2|6304.2|6303.2|6303.9|6302.9|11
1619775020000|2021-04-30 09:30:20|6303.9|6302.9|6304.2|6303.2|6304.2|6303.2|6303.7|6302.7|0
1619775040000|2021-04-30 09:30:40|6304.4|6303.4|6304.4|6303.4|6304.7|6303.7|6304.2|6303.2|18
1619775050000|2021-04-30 09:30:50|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|6304.4|6303.4|6
1619775060000|2021-04-30 09:31:00|6304.9|6303.9|6305.2|6304.2|6305.2|6304.2|6304.9|6303.9|4
1619775070000|2021-04-30 09:31:10|6305.4|6304.4|6304.9|6303.9|6305.7|6304.7|6304.9|6303.9|16
1619775080000|2021-04-30 09:31:20|6304.7|6303.7|6305.7|6304.7|6306.2|6305.2|6304.7|6303.7|12
1619775100000|2021-04-30 09:31:40|6305.9|6304.9|6306.2|6305.2|6306.2|6305.2|6305.9|6304.9|2
1619775110000|2021-04-30 09:31:50|6305.9|6304.9|6305.7|6304.7|6305.9|6304.9|6305.7|6304.7|6
1619775120000|2021-04-30 09:32:00|6305.9|6304.9|6305.7|6304.7|6306.2|6305.2|6305.7|6304.7|6
1619775130000|2021-04-30 09:32:10|6305.4|6304.4|6305.7|6304.7|6305.7|6304.7|6305.4|6304.4|13
1619775140000|2021-04-30 09:32:20|6305.4|6304.4|6305.2|6304.2|6305.4|6304.4|6305.2|6304.2|7
1619775150000|2021-04-30 09:32:30|6304.9|6303.9|6305.2|6304.2|6305.4|6304.4|6304.9|6303.9|5
1619775170000|2021-04-30 09:32:50|6305.4|6304.4|6305.7|6304.7|6305.7|6304.7|6305.4|6304.4|2
1619775190000|2021-04-30 09:33:10|6305.4|6304.4|6305.4|6304.4|6305.4|6304.4|6305.4|6304.4|7
1619775200000|2021-04-30 09:33:20|6305.2|6304.2|6305.2|6304.2|6305.2|6304.2|6304.9|6303.9|3
1619775230000|2021-04-30 09:33:50|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|4
1619775240000|2021-04-30 09:34:00|6305.2|6304.2|6305.7|6304.7|6305.7|6304.7|6305.2|6304.2|9
1619775250000|2021-04-30 09:34:10|||||||||1
1619775260000|2021-04-30 09:34:20|6305.4|6304.4|6305.2|6304.2|6305.7|6304.7|6305.2|6304.2|14
1619775280000|2021-04-30 09:34:40|||||||||4
1619775290000|2021-04-30 09:34:50|6305.7|6304.7|6305.7|6304.7|6306.2|6305.2|6305.7|6304.7|13
1619775300000|2021-04-30 09:35:00|6305.4|6304.4|6306.2|6305.2|6306.2|6305.2|6305.4|6304.4|2
1619775310000|2021-04-30 09:35:10|6307.2|6306.2|6306.4|6305.4|6307.2|6306.2|6306.4|6305.4|39
1619775320000|2021-04-30 09:35:20|6306.7|6305.7|6307.2|6306.2|6307.2|6306.2|6306.7|6305.7|4
1619775330000|2021-04-30 09:35:30|||||||||4
1619775340000|2021-04-30 09:35:40|6306.9|6305.9|6306.7|6305.7|6306.9|6305.9|6306.7|6305.7|6
1619775350000|2021-04-30 09:35:50|6306.9|6305.9|6306.2|6305.2|6306.9|6305.9|6306.2|6305.2|2
1619775360000|2021-04-30 09:36:00|6305.9|6304.9|6305.7|6304.7|6305.9|6304.9|6305.4|6304.4|5
1619775370000|2021-04-30 09:36:10|6305.9|6304.9|6306.2|6305.2|6306.4|6305.4|6305.9|6304.9|10
1619775380000|2021-04-30 09:36:20|6306.4|6305.4|6306.7|6305.7|6306.7|6305.7|6306.2|6305.2|1
1619775390000|2021-04-30 09:36:30|6306.4|6305.4|6305.9|6304.9|6306.4|6305.4|6305.7|6304.7|2
1619775400000|2021-04-30 09:36:40|6306.2|6305.2|6305.9|6304.9|6306.2|6305.2|6305.9|6304.9|0
1619775410000|2021-04-30 09:36:50|6306.2|6305.2|6305.7|6304.7|6306.2|6305.2|6305.7|6304.7|4
1619775420000|2021-04-30 09:37:00|6305.9|6304.9|6305.2|6304.2|6305.9|6304.9|6305.2|6304.2|3
1619775430000|2021-04-30 09:37:10|6304.9|6303.9|6302.2|6301.2|6304.9|6303.9|6300.2|6299.2|88
1619775440000|2021-04-30 09:37:20|6302.4|6301.4|6302.2|6301.2|6302.7|6301.7|6302.2|6301.2|6
1619775450000|2021-04-30 09:37:30|6302.4|6301.4|6303.2|6302.2|6303.4|6302.4|6302.4|6301.4|4
1619775460000|2021-04-30 09:37:40|6303.4|6302.4|6303.2|6302.2|6303.4|6302.4|6303.2|6302.2|2
1619775470000|2021-04-30 09:37:50|6302.9|6301.9|6302.9|6301.9|6302.9|6301.9|6302.9|6301.9|1
1619775480000|2021-04-30 09:38:00|6302.4|6301.4|6302.7|6301.7|6302.7|6301.7|6302.2|6301.2|8
1619775500000|2021-04-30 09:38:20|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|7
1619775510000|2021-04-30 09:38:30|6302.7|6301.7|6302.4|6301.4|6302.9|6301.9|6301.9|6300.9|6
1619775520000|2021-04-30 09:38:40|6302.2|6301.2|6302.7|6301.7|6302.7|6301.7|6302.2|6301.2|2
1619775530000|2021-04-30 09:38:50|6302.9|6301.9|6301.7|6300.7|6302.9|6301.9|6301.7|6300.7|12
1619775540000|2021-04-30 09:39:00|6301.4|6300.4|6301.7|6300.7|6301.7|6300.7|6301.4|6300.4|3
1619775550000|2021-04-30 09:39:10|6301.4|6300.4|6301.2|6300.2|6301.4|6300.4|6300.7|6299.7|4
1619775560000|2021-04-30 09:39:20|6300.9|6299.9|6300.9|6299.9|6301.2|6300.2|6300.7|6299.7|12
1619775570000|2021-04-30 09:39:30|6300.7|6299.7|6300.9|6299.9|6301.2|6300.2|6300.7|6299.7|0
1619775580000|2021-04-30 09:39:40|6300.7|6299.7|6300.2|6299.2|6300.7|6299.7|6300.2|6299.2|8
1619775590000|2021-04-30 09:39:50|6299.7|6298.7|6299.9|6298.9|6299.9|6298.9|6299.7|6298.7|25
1619775600000|2021-04-30 09:40:00|6300.2|6299.2|6298.7|6297.7|6300.2|6299.2|6298.7|6297.7|48
1619775610000|2021-04-30 09:40:10|6298.9|6297.9|6298.9|6297.9|6299.2|6298.2|6298.7|6297.7|12
1619775620000|2021-04-30 09:40:20|6299.2|6298.2|6299.4|6298.4|6299.7|6298.7|6298.9|6297.9|13
1619775630000|2021-04-30 09:40:30|6299.2|6298.2|6299.4|6298.4|6299.7|6298.7|6299.2|6298.2|5
1619775640000|2021-04-30 09:40:40|6299.2|6298.2|6300.9|6299.9|6300.9|6299.9|6299.2|6298.2|64
1619775650000|2021-04-30 09:40:50|6301.2|6300.2|6300.2|6299.2|6301.2|6300.2|6299.9|6298.9|28
1619775660000|2021-04-30 09:41:00|6299.9|6298.9|6299.7|6298.7|6300.2|6299.2|6299.2|6298.2|6
1619775670000|2021-04-30 09:41:10|6299.4|6298.4|6299.2|6298.2|6299.7|6298.7|6299.2|6298.2|4
1619775680000|2021-04-30 09:41:20|6298.9|6297.9|6298.7|6297.7|6298.9|6297.9|6298.4|6297.4|9
1619775690000|2021-04-30 09:41:30|6298.4|6297.4|6297.7|6296.7|6298.7|6297.7|6297.2|6296.2|27
1619775700000|2021-04-30 09:41:40|6297.9|6296.9|6297.2|6296.2|6298.2|6297.2|6297.2|6296.2|16
1619775710000|2021-04-30 09:41:50|6297.4|6296.4|6297.2|6296.2|6297.4|6296.4|6296.9|6295.9|14
1619775720000|2021-04-30 09:42:00|6296.9|6295.9|6297.2|6296.2|6297.7|6296.7|6296.2|6295.2|38
1619775730000|2021-04-30 09:42:10|6296.9|6295.9|6296.9|6295.9|6296.9|6295.9|6296.9|6295.9|3
1619775740000|2021-04-30 09:42:20|6297.2|6296.2|6298.2|6297.2|6298.7|6297.7|6297.2|6296.2|49
1619775750000|2021-04-30 09:42:30|6298.4|6297.4|6299.4|6298.4|6299.4|6298.4|6298.2|6297.2|13
1619775760000|2021-04-30 09:42:40|6299.7|6298.7|6299.9|6298.9|6300.2|6299.2|6299.2|6298.2|26
1619775770000|2021-04-30 09:42:50|6300.2|6299.2|6300.2|6299.2|6300.4|6299.4|6299.9|6298.9|1
1619775780000|2021-04-30 09:43:00|6300.4|6299.4|6300.7|6299.7|6300.7|6299.7|6300.2|6299.2|6
1619775790000|2021-04-30 09:43:10|6300.2|6299.2|6301.4|6300.4|6301.7|6300.7|6300.2|6299.2|15
1619775800000|2021-04-30 09:43:20|6301.2|6300.2|6302.2|6301.2|6302.4|6301.4|6301.2|6300.2|4
1619775810000|2021-04-30 09:43:30|6301.9|6300.9|6302.4|6301.4|6302.4|6301.4|6301.9|6300.9|3
1619775820000|2021-04-30 09:43:40|6302.2|6301.2|6302.2|6301.2|6302.4|6301.4|6301.7|6300.7|1
1619775830000|2021-04-30 09:43:50|6301.9|6300.9|6302.2|6301.2|6302.2|6301.2|6301.9|6300.9|0
1619775840000|2021-04-30 09:44:00|6301.9|6300.9|6302.2|6301.2|6302.2|6301.2|6301.7|6300.7|4
1619775850000|2021-04-30 09:44:10|6302.4|6301.4|6302.2|6301.2|6302.4|6301.4|6302.2|6301.2|3
1619775860000|2021-04-30 09:44:20|6302.4|6301.4|6302.2|6301.2|6302.7|6301.7|6302.2|6301.2|3
1619775870000|2021-04-30 09:44:30|6302.4|6301.4|6302.9|6301.9|6303.2|6302.2|6302.4|6301.4|19
1619775880000|2021-04-30 09:44:40|6302.7|6301.7|6303.7|6302.7|6303.7|6302.7|6302.7|6301.7|3
1619775890000|2021-04-30 09:44:50|6303.2|6302.2|6303.7|6302.7|6303.9|6302.9|6303.2|6302.2|8
1619775900000|2021-04-30 09:45:00|6303.9|6302.9|6304.4|6303.4|6304.7|6303.7|6303.7|6302.7|18
1619775910000|2021-04-30 09:45:10|6304.2|6303.2|6304.2|6303.2|6304.4|6303.4|6304.2|6303.2|0
1619775920000|2021-04-30 09:45:20|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6303.7|6302.7|38
1619775930000|2021-04-30 09:45:30|6303.9|6302.9|6303.4|6302.4|6304.2|6303.2|6303.2|6302.2|39
1619775940000|2021-04-30 09:45:40|6303.7|6302.7|6304.2|6303.2|6304.2|6303.2|6303.2|6302.2|5
1619775950000|2021-04-30 09:45:50|6303.7|6302.7|6303.2|6302.2|6303.9|6302.9|6302.7|6301.7|10
1619775960000|2021-04-30 09:46:00|6302.9|6301.9|6303.2|6302.2|6303.4|6302.4|6302.9|6301.9|14
1619775970000|2021-04-30 09:46:10|6303.4|6302.4|6303.2|6302.2|6303.7|6302.7|6303.2|6302.2|1
1619775980000|2021-04-30 09:46:20|6303.4|6302.4|6303.9|6302.9|6304.2|6303.2|6303.4|6302.4|6
1619775990000|2021-04-30 09:46:30|6304.2|6303.2|6304.2|6303.2|6304.2|6303.2|6303.7|6302.7|0
1619776000000|2021-04-30 09:46:40|6303.9|6302.9|6303.7|6302.7|6303.9|6302.9|6303.7|6302.7|5
1619776010000|2021-04-30 09:46:50|6303.9|6302.9|6304.2|6303.2|6304.2|6303.2|6303.9|6302.9|2
1619776020000|2021-04-30 09:47:00|6303.9|6302.9|6303.7|6302.7|6304.2|6303.2|6303.7|6302.7|4
1619776030000|2021-04-30 09:47:10|6303.9|6302.9|6303.9|6302.9|6304.2|6303.2|6303.9|6302.9|2
1619776040000|2021-04-30 09:47:20|6304.2|6303.2|6304.4|6303.4|6304.7|6303.7|6303.9|6302.9|8
1619776050000|2021-04-30 09:47:30|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|6303.9|6302.9|3
1619776060000|2021-04-30 09:47:40|6304.9|6303.9|6305.2|6304.2|6305.7|6304.7|6304.9|6303.9|16
1619776070000|2021-04-30 09:47:50|6305.4|6304.4|6305.2|6304.2|6305.7|6304.7|6305.2|6304.2|9
1619776080000|2021-04-30 09:48:00|6305.4|6304.4|6305.4|6304.4|6305.4|6304.4|6305.2|6304.2|2
1619776090000|2021-04-30 09:48:10|6305.2|6304.2|6305.4|6304.4|6305.4|6304.4|6305.2|6304.2|0
1619776100000|2021-04-30 09:48:20|6305.2|6304.2|6305.4|6304.4|6305.4|6304.4|6304.7|6303.7|2
1619776110000|2021-04-30 09:48:30|6305.2|6304.2|6305.9|6304.9|6305.9|6304.9|6304.9|6303.9|12
1619776120000|2021-04-30 09:48:40|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|0
1619776130000|2021-04-30 09:48:50|6305.4|6304.4|6305.9|6304.9|6306.2|6305.2|6305.4|6304.4|12
1619776140000|2021-04-30 09:49:00|6306.2|6305.2|6306.9|6305.9|6306.9|6305.9|6306.2|6305.2|7
1619776150000|2021-04-30 09:49:10|6306.7|6305.7|6306.4|6305.4|6306.7|6305.7|6306.4|6305.4|15
1619776160000|2021-04-30 09:49:20|6306.7|6305.7|6306.2|6305.2|6306.7|6305.7|6305.9|6304.9|0
1619776170000|2021-04-30 09:49:30|6306.4|6305.4|6306.4|6305.4|6306.7|6305.7|6306.2|6305.2|2
1619776180000|2021-04-30 09:49:40|6306.7|6305.7|6306.7|6305.7|6306.9|6305.9|6306.4|6305.4|5
1619776190000|2021-04-30 09:49:50|6306.9|6305.9|6307.7|6306.7|6307.7|6306.7|6306.9|6305.9|6
1619776200000|2021-04-30 09:50:00|6307.9|6306.9|6307.7|6306.7|6308.4|6307.4|6307.4|6306.4|27
1619776210000|2021-04-30 09:50:10|6307.9|6306.9|6307.7|6306.7|6308.2|6307.2|6307.7|6306.7|2
1619776220000|2021-04-30 09:50:20|6307.9|6306.9|6308.2|6307.2|6308.2|6307.2|6307.7|6306.7|12
1619776230000|2021-04-30 09:50:30|6307.9|6306.9|6304.2|6303.2|6307.9|6306.9|6304.2|6303.2|93
1619776240000|2021-04-30 09:50:40|6304.4|6303.4|6304.2|6303.2|6304.7|6303.7|6303.9|6302.9|5
1619776250000|2021-04-30 09:50:50|6303.9|6302.9|6303.9|6302.9|6303.9|6302.9|6303.7|6302.7|10
1619776260000|2021-04-30 09:51:00|6303.7|6302.7|6304.2|6303.2|6304.2|6303.2|6303.4|6302.4|5
1619776270000|2021-04-30 09:51:10|6303.9|6302.9|6303.4|6302.4|6304.2|6303.2|6303.4|6302.4|9
1619776280000|2021-04-30 09:51:20|6303.2|6302.2|6303.4|6302.4|6303.7|6302.7|6302.9|6301.9|1
1619776290000|2021-04-30 09:51:30|6303.7|6302.7|6303.4|6302.4|6304.2|6303.2|6303.4|6302.4|5
1619776300000|2021-04-30 09:51:40|6303.7|6302.7|6303.2|6302.2|6303.9|6302.9|6303.2|6302.2|2
1619776310000|2021-04-30 09:51:50|6303.4|6302.4|6303.2|6302.2|6303.7|6302.7|6303.2|6302.2|5
1619776320000|2021-04-30 09:52:00|6303.4|6302.4|6303.7|6302.7|6303.9|6302.9|6303.2|6302.2|5
1619776330000|2021-04-30 09:52:10|6303.4|6302.4|6302.7|6301.7|6303.7|6302.7|6302.7|6301.7|24
1619776340000|2021-04-30 09:52:20|6302.4|6301.4|6302.2|6301.2|6302.7|6301.7|6302.2|6301.2|5
1619776350000|2021-04-30 09:52:30|6303.2|6302.2|6302.2|6301.2|6303.2|6302.2|6302.2|6301.2|12
1619776360000|2021-04-30 09:52:40|6301.7|6300.7|6301.7|6300.7|6301.9|6300.9|6301.4|6300.4|6
1619776370000|2021-04-30 09:52:50|6301.4|6300.4|6299.9|6298.9|6301.4|6300.4|6299.9|6298.9|12
1619776380000|2021-04-30 09:53:00|6299.7|6298.7|6301.2|6300.2|6301.4|6300.4|6299.7|6298.7|7
1619776390000|2021-04-30 09:53:10|6301.4|6300.4|6301.4|6300.4|6301.7|6300.7|6301.2|6300.2|5
1619776400000|2021-04-30 09:53:20|6301.7|6300.7|6301.4|6300.4|6302.2|6301.2|6301.2|6300.2|51
1619776410000|2021-04-30 09:53:30|6301.2|6300.2|6301.4|6300.4|6301.4|6300.4|6301.2|6300.2|0
1619776420000|2021-04-30 09:53:40|6301.7|6300.7|6299.7|6298.7|6301.7|6300.7|6299.7|6298.7|8
1619776430000|2021-04-30 09:53:50|6299.9|6298.9|6299.4|6298.4|6300.2|6299.2|6299.2|6298.2|22
1619776440000|2021-04-30 09:54:00|6300.2|6299.2|6299.9|6298.9|6300.2|6299.2|6299.9|6298.9|5
1619776450000|2021-04-30 09:54:10|6299.7|6298.7|6299.9|6298.9|6300.2|6299.2|6299.7|6298.7|0
1619776460000|2021-04-30 09:54:20|6299.2|6298.2|6299.9|6298.9|6299.9|6298.9|6299.2|6298.2|15
1619776470000|2021-04-30 09:54:30|6300.2|6299.2|6298.4|6297.4|6300.4|6299.4|6298.2|6297.2|79
1619776480000|2021-04-30 09:54:40|6298.7|6297.7|6299.9|6298.9|6300.2|6299.2|6298.7|6297.7|36
1619776490000|2021-04-30 09:54:50|6299.7|6298.7|6299.9|6298.9|6300.2|6299.2|6299.7|6298.7|2
1619776500000|2021-04-30 09:55:00|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|1
1619776510000|2021-04-30 09:55:10|6300.4|6299.4|6300.9|6299.9|6301.2|6300.2|6300.4|6299.4|13
1619776520000|2021-04-30 09:55:20|6300.7|6299.7|6301.2|6300.2|6301.2|6300.2|6300.7|6299.7|3
1619776530000|2021-04-30 09:55:30|6300.9|6299.9|6300.9|6299.9|6301.2|6300.2|6300.9|6299.9|7
1619776540000|2021-04-30 09:55:40|6300.7|6299.7|6299.9|6298.9|6301.2|6300.2|6299.9|6298.9|8
1619776550000|2021-04-30 09:55:50|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|0
1619776560000|2021-04-30 09:56:00|6299.9|6298.9|6299.9|6298.9|6300.2|6299.2|6299.9|6298.9|3
1619776570000|2021-04-30 09:56:10|6299.7|6298.7|6300.2|6299.2|6300.2|6299.2|6299.7|6298.7|2
1619776580000|2021-04-30 09:56:20|6299.9|6298.9|6300.4|6299.4|6300.4|6299.4|6299.9|6298.9|7
1619776590000|2021-04-30 09:56:30|6300.7|6299.7|6300.7|6299.7|6300.7|6299.7|6300.4|6299.4|0
1619776600000|2021-04-30 09:56:40|6300.9|6299.9|6300.9|6299.9|6300.9|6299.9|6300.7|6299.7|4
1619776610000|2021-04-30 09:56:50|6300.7|6299.7|6300.7|6299.7|6300.9|6299.9|6300.7|6299.7|0
1619776620000|2021-04-30 09:57:00|6300.9|6299.9|6300.4|6299.4|6300.9|6299.9|6300.2|6299.2|5
1619776630000|2021-04-30 09:57:10|6300.7|6299.7|6300.9|6299.9|6301.2|6300.2|6300.4|6299.4|6
1619776640000|2021-04-30 09:57:20|6300.7|6299.7|6300.2|6299.2|6300.7|6299.7|6299.9|6298.9|0
1619776650000|2021-04-30 09:57:30|6300.4|6299.4|6300.7|6299.7|6300.9|6299.9|6300.4|6299.4|2
1619776660000|2021-04-30 09:57:40|6300.9|6299.9|6301.2|6300.2|6301.2|6300.2|6300.9|6299.9|1
1619776670000|2021-04-30 09:57:50|6300.9|6299.9|6301.2|6300.2|6301.2|6300.2|6300.7|6299.7|4
1619776680000|2021-04-30 09:58:00|6300.9|6299.9|6300.4|6299.4|6300.9|6299.9|6300.4|6299.4|5
1619776690000|2021-04-30 09:58:10|6300.7|6299.7|6298.4|6297.4|6300.9|6299.9|6298.4|6297.4|66
1619776700000|2021-04-30 09:58:20|6298.2|6297.2|6299.2|6298.2|6299.2|6298.2|6298.2|6297.2|8
1619776710000|2021-04-30 09:58:30|6298.9|6297.9|6298.9|6297.9|6299.2|6298.2|6298.9|6297.9|0
1619776720000|2021-04-30 09:58:40|6299.2|6298.2|6299.4|6298.4|6299.7|6298.7|6298.9|6297.9|7
1619776730000|2021-04-30 09:58:50|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|6299.4|6298.4|0
1619776740000|2021-04-30 09:59:00|6299.9|6298.9|6299.4|6298.4|6299.9|6298.9|6299.2|6298.2|23
1619776750000|2021-04-30 09:59:10|6299.2|6298.2|6298.4|6297.4|6299.7|6298.7|6298.4|6297.4|12
1619776760000|2021-04-30 09:59:20|6298.2|6297.2|6298.4|6297.4|6298.4|6297.4|6298.2|6297.2|5
1619776770000|2021-04-30 09:59:30|6298.7|6297.7|6298.9|6297.9|6298.9|6297.9|6298.4|6297.4|11
1619776780000|2021-04-30 09:59:40|6299.2|6298.2|6298.9|6297.9|6299.2|6298.2|6298.7|6297.7|0
1619776790000|2021-04-30 09:59:50|6299.2|6298.2|6299.7|6298.7|6299.7|6298.7|6299.2|6298.2|2
1619776800000|2021-04-30 10:00:00|6299.4|6298.4|6299.2|6298.2|6299.4|6298.4|6299.2|6298.2|3
1619776810000|2021-04-30 10:00:10|6298.9|6297.9|6297.9|6296.9|6298.9|6297.9|6297.9|6296.9|21
1619776820000|2021-04-30 10:00:20|6298.2|6297.2|6298.4|6297.4|6298.4|6297.4|6298.2|6297.2|2
1619776830000|2021-04-30 10:00:30|6298.2|6297.2|6298.2|6297.2|6298.7|6297.7|6298.2|6297.2|5
1619776840000|2021-04-30 10:00:40|6297.9|6296.9|6297.7|6296.7|6297.9|6296.9|6297.7|6296.7|2
1619776860000|2021-04-30 10:01:00|6297.9|6296.9|6297.7|6296.7|6297.9|6296.9|6297.7|6296.7|4
1619776870000|2021-04-30 10:01:10|||||||||1
1619776880000|2021-04-30 10:01:20|6297.9|6296.9|6298.2|6297.2|6298.2|6297.2|6297.9|6296.9|4
1619776890000|2021-04-30 10:01:30|6297.7|6296.7|6297.7|6296.7|6297.7|6296.7|6297.7|6296.7|7
1619776900000|2021-04-30 10:01:40|6297.4|6296.4|6297.9|6296.9|6298.2|6297.2|6297.4|6296.4|2
1619776910000|2021-04-30 10:01:50|6297.7|6296.7|6297.9|6296.9|6297.9|6296.9|6297.7|6296.7|2
1619776920000|2021-04-30 10:02:00|6298.2|6297.2|6297.7|6296.7|6298.2|6297.2|6297.2|6296.2|2
1619776930000|2021-04-30 10:02:10|6297.4|6296.4|6297.7|6296.7|6298.2|6297.2|6297.2|6296.2|20
1619776940000|2021-04-30 10:02:20|6297.9|6296.9|6297.9|6296.9|6298.2|6297.2|6297.7|6296.7|1
1619776950000|2021-04-30 10:02:30|6297.7|6296.7|6297.9|6296.9|6298.2|6297.2|6297.7|6296.7|2
1619776960000|2021-04-30 10:02:40|6297.7|6296.7|6297.4|6296.4|6297.9|6296.9|6297.2|6296.2|7
1619776970000|2021-04-30 10:02:50|6297.7|6296.7|6297.7|6296.7|6297.9|6296.9|6297.4|6296.4|5
1619776990000|2021-04-30 10:03:10|6297.2|6296.2|6297.2|6296.2|6297.2|6296.2|6296.9|6295.9|11
1619777000000|2021-04-30 10:03:20|6297.4|6296.4|6297.2|6296.2|6297.4|6296.4|6297.2|6296.2|7
1619777010000|2021-04-30 10:03:30|6297.4|6296.4|6297.2|6296.2|6297.4|6296.4|6296.9|6295.9|3
1619777020000|2021-04-30 10:03:40|||||||||2
1619777030000|2021-04-30 10:03:50|6296.9|6295.9|6297.2|6296.2|6297.2|6296.2|6296.9|6295.9|10
1619777040000|2021-04-30 10:04:00|6296.9|6295.9|6297.2|6296.2|6297.2|6296.2|6296.2|6295.2|15
1619777050000|2021-04-30 10:04:10|6296.9|6295.9|6296.9|6295.9|6296.9|6295.9|6296.7|6295.7|20
1619777060000|2021-04-30 10:04:20|6297.2|6296.2|6296.7|6295.7|6297.2|6296.2|6296.7|6295.7|3
1619777070000|2021-04-30 10:04:30|6296.9|6295.9|6296.7|6295.7|6297.2|6296.2|6296.7|6295.7|11
1619777080000|2021-04-30 10:04:40|6296.4|6295.4|6296.2|6295.2|6296.7|6295.7|6296.2|6295.2|18
1619777090000|2021-04-30 10:04:50|6295.7|6294.7|6295.2|6294.2|6295.7|6294.7|6295.2|6294.2|28
1619777100000|2021-04-30 10:05:00|||||||||3
1619777110000|2021-04-30 10:05:10|6294.7|6293.7|6293.4|6292.4|6294.7|6293.7|6293.4|6292.4|35
1619777120000|2021-04-30 10:05:20|6293.7|6292.7|6293.2|6292.2|6293.7|6292.7|6293.2|6292.2|8
1619777130000|2021-04-30 10:05:30|6293.4|6292.4|6293.7|6292.7|6293.7|6292.7|6292.7|6291.7|18
1619777140000|2021-04-30 10:05:40|6293.9|6292.9|6293.9|6292.9|6294.2|6293.2|6293.7|6292.7|21
1619777150000|2021-04-30 10:05:50|6293.7|6292.7|6293.7|6292.7|6293.9|6292.9|6293.7|6292.7|5
1619777160000|2021-04-30 10:06:00|6293.9|6292.9|6294.4|6293.4|6294.7|6293.7|6293.9|6292.9|6
1619777170000|2021-04-30 10:06:10|6294.2|6293.2|6294.9|6293.9|6295.4|6294.4|6294.2|6293.2|11
1619777180000|2021-04-30 10:06:20|6294.7|6293.7|6294.7|6293.7|6294.9|6293.9|6294.4|6293.4|2
1619777190000|2021-04-30 10:06:30|6294.9|6293.9|6294.7|6293.7|6294.9|6293.9|6294.4|6293.4|4
1619777200000|2021-04-30 10:06:40|6294.9|6293.9|6294.7|6293.7|6294.9|6293.9|6294.7|6293.7|7
1619777210000|2021-04-30 10:06:50|6294.2|6293.2|6294.2|6293.2|6294.4|6293.4|6294.2|6293.2|8
1619777220000|2021-04-30 10:07:00|||||||||1
1619777230000|2021-04-30 10:07:10|6293.9|6292.9|6293.7|6292.7|6293.9|6292.9|6293.7|6292.7|1
1619777240000|2021-04-30 10:07:20|6293.9|6292.9|6294.7|6293.7|6294.7|6293.7|6293.9|6292.9|5
1619777250000|2021-04-30 10:07:30|6294.4|6293.4|6294.4|6293.4|6294.7|6293.7|6294.4|6293.4|0
1619777260000|2021-04-30 10:07:40|6294.7|6293.7|6295.2|6294.2|6295.2|6294.2|6294.7|6293.7|3
1619777270000|2021-04-30 10:07:50|||||||||4
1619777280000|2021-04-30 10:08:00|6294.2|6293.2|6293.7|6292.7|6294.2|6293.2|6293.2|6292.2|17
1619777290000|2021-04-30 10:08:10|6293.4|6292.4|6293.2|6292.2|6293.4|6292.4|6292.7|6291.7|7
1619777300000|2021-04-30 10:08:20|6292.9|6291.9|6293.2|6292.2|6293.2|6292.2|6292.7|6291.7|9
1619777310000|2021-04-30 10:08:30|6292.9|6291.9|6293.4|6292.4|6293.9|6292.9|6292.9|6291.9|11
1619777320000|2021-04-30 10:08:40|6293.7|6292.7|6293.7|6292.7|6293.7|6292.7|6293.2|6292.2|8
1619777330000|2021-04-30 10:08:50|6293.4|6292.4|6293.9|6292.9|6293.9|6292.9|6293.4|6292.4|3
1619777340000|2021-04-30 10:09:00|6293.7|6292.7|6293.9|6292.9|6294.2|6293.2|6293.7|6292.7|4
1619777350000|2021-04-30 10:09:10|6294.2|6293.2|6294.2|6293.2|6294.2|6293.2|6293.7|6292.7|3
1619777360000|2021-04-30 10:09:20|6294.7|6293.7|6295.4|6294.4|6295.7|6294.7|6294.7|6293.7|21
1619777370000|2021-04-30 10:09:30|6295.2|6294.2|6295.7|6294.7|6295.7|6294.7|6295.2|6294.2|4
1619777380000|2021-04-30 10:09:40|6295.9|6294.9|6294.2|6293.2|6295.9|6294.9|6294.2|6293.2|54
1619777400000|2021-04-30 10:10:00|6293.7|6292.7|6293.7|6292.7|6293.7|6292.7|6293.7|6292.7|6
1619777410000|2021-04-30 10:10:10|6294.2|6293.2|6294.7|6293.7|6294.7|6293.7|6294.2|6293.2|15
1619777420000|2021-04-30 10:10:20|6294.4|6293.4|6294.2|6293.2|6294.4|6293.4|6294.2|6293.2|2
1619777430000|2021-04-30 10:10:30|6294.4|6293.4|6294.9|6293.9|6294.9|6293.9|6294.2|6293.2|13
1619777440000|2021-04-30 10:10:40|6294.7|6293.7|6295.2|6294.2|6295.2|6294.2|6294.4|6293.4|6
1619777450000|2021-04-30 10:10:50|6295.4|6294.4|6295.7|6294.7|6295.7|6294.7|6295.2|6294.2|8
1619777460000|2021-04-30 10:11:00|6295.4|6294.4|6295.4|6294.4|6295.4|6294.4|6294.4|6293.4|11
1619777470000|2021-04-30 10:11:10|6295.7|6294.7|6295.4|6294.4|6295.7|6294.7|6295.2|6294.2|2
1619777480000|2021-04-30 10:11:20|6295.7|6294.7|6295.7|6294.7|6296.2|6295.2|6295.7|6294.7|8
1619777490000|2021-04-30 10:11:30|6295.9|6294.9|6296.2|6295.2|6296.2|6295.2|6295.9|6294.9|5
1619777500000|2021-04-30 10:11:40|6295.9|6294.9|6295.9|6294.9|6295.9|6294.9|6295.7|6294.7|1
1619777510000|2021-04-30 10:11:50|6296.2|6295.2|6295.9|6294.9|6296.2|6295.2|6295.7|6294.7|8
1619777520000|2021-04-30 10:12:00|6295.7|6294.7|6295.9|6294.9|6296.2|6295.2|6295.2|6294.2|9
1619777530000|2021-04-30 10:12:10|6295.7|6294.7|6295.9|6294.9|6296.7|6295.7|6295.7|6294.7|21
1619777540000|2021-04-30 10:12:20|6295.7|6294.7|6295.7|6294.7|6295.9|6294.9|6295.7|6294.7|1
1619777550000|2021-04-30 10:12:30|6296.2|6295.2|6295.9|6294.9|6296.2|6295.2|6295.9|6294.9|10
1619777560000|2021-04-30 10:12:40|6295.7|6294.7|6295.7|6294.7|6295.9|6294.9|6295.7|6294.7|0
1619777570000|2021-04-30 10:12:50|6295.4|6294.4|6295.7|6294.7|6295.7|6294.7|6295.2|6294.2|7
1619777580000|2021-04-30 10:13:00|6295.4|6294.4|6295.4|6294.4|6295.7|6294.7|6295.4|6294.4|2
1619777590000|2021-04-30 10:13:10|6295.2|6294.2|6295.2|6294.2|6295.2|6294.2|6294.7|6293.7|8
1619777600000|2021-04-30 10:13:20|6294.9|6293.9|6294.9|6293.9|6294.9|6293.9|6294.9|6293.9|1
1619777610000|2021-04-30 10:13:30|6295.2|6294.2|6294.7|6293.7|6295.2|6294.2|6294.7|6293.7|2
1619777620000|2021-04-30 10:13:40|6294.4|6293.4|6294.7|6293.7|6294.7|6293.7|6294.4|6293.4|2
1619777630000|2021-04-30 10:13:50|6294.9|6293.9|6294.7|6293.7|6295.2|6294.2|6294.7|6293.7|3
1619777640000|2021-04-30 10:14:00|6294.9|6293.9|6295.4|6294.4|6295.7|6294.7|6294.9|6293.9|5
1619777650000|2021-04-30 10:14:10|6295.7|6294.7|6295.4|6294.4|6295.7|6294.7|6295.4|6294.4|6
1619777660000|2021-04-30 10:14:20|6295.7|6294.7|6295.7|6294.7|6295.7|6294.7|6295.4|6294.4|0
1619777670000|2021-04-30 10:14:30|6295.4|6294.4|6295.7|6294.7|6295.7|6294.7|6295.4|6294.4|0
1619777680000|2021-04-30 10:14:40|6295.4|6294.4|6295.2|6294.2|6295.4|6294.4|6295.2|6294.2|0
1619777690000|2021-04-30 10:14:50|6295.4|6294.4|6295.4|6294.4|6295.4|6294.4|6295.2|6294.2|3
1619777700000|2021-04-30 10:15:00|6295.7|6294.7|6294.2|6293.2|6295.7|6294.7|6294.2|6293.2|11
1619777710000|2021-04-30 10:15:10|||||||||1
1619777720000|2021-04-30 10:15:20|6293.9|6292.9|6293.7|6292.7|6293.9|6292.9|6293.7|6292.7|3
1619777730000|2021-04-30 10:15:30|6293.9|6292.9|6293.9|6292.9|6293.9|6292.9|6293.9|6292.9|2
1619777740000|2021-04-30 10:15:40|6294.2|6293.2|6293.2|6292.2|6294.2|6293.2|6293.2|6292.2|29
1619777750000|2021-04-30 10:15:50|6293.4|6292.4|6293.2|6292.2|6293.4|6292.4|6293.2|6292.2|5
1619777760000|2021-04-30 10:16:00|6293.4|6292.4|6293.7|6292.7|6294.2|6293.2|6293.4|6292.4|28
1619777770000|2021-04-30 10:16:10|6293.4|6292.4|6291.7|6290.7|6293.4|6292.4|6291.7|6290.7|22
1619777780000|2021-04-30 10:16:20|6291.4|6290.4|6290.7|6289.7|6291.7|6290.7|6290.7|6289.7|14
1619777790000|2021-04-30 10:16:30|6290.4|6289.4|6290.2|6289.2|6290.4|6289.4|6290.2|6289.2|6
1619777800000|2021-04-30 10:16:40|6290.4|6289.4|6290.4|6289.4|6290.7|6289.7|6290.2|6289.2|4
1619777810000|2021-04-30 10:16:50|6290.2|6289.2|6290.9|6289.9|6291.2|6290.2|6290.2|6289.2|9
1619777820000|2021-04-30 10:17:00|6290.7|6289.7|6291.2|6290.2|6291.2|6290.2|6290.7|6289.7|4
1619777830000|2021-04-30 10:17:10|6290.9|6289.9|6291.9|6290.9|6292.2|6291.2|6290.9|6289.9|29
1619777840000|2021-04-30 10:17:20|6291.7|6290.7|6291.9|6290.9|6291.9|6290.9|6291.7|6290.7|1
1619777850000|2021-04-30 10:17:30|6291.7|6290.7|6291.7|6290.7|6291.9|6290.9|6291.7|6290.7|3
1619777860000|2021-04-30 10:17:40|6291.9|6290.9|6292.2|6291.2|6292.2|6291.2|6291.9|6290.9|2
1619777870000|2021-04-30 10:17:50|6292.4|6291.4|6292.7|6291.7|6292.7|6291.7|6292.4|6291.4|2
1619777880000|2021-04-30 10:18:00|6292.4|6291.4|6292.4|6291.4|6292.7|6291.7|6292.2|6291.2|4
1619777890000|2021-04-30 10:18:10|6292.7|6291.7|6292.7|6291.7|6293.2|6292.2|6292.7|6291.7|13
1619777900000|2021-04-30 10:18:20|6292.9|6291.9|6293.4|6292.4|6293.4|6292.4|6292.9|6291.9|6
1619777910000|2021-04-30 10:18:30|6293.2|6292.2|6293.4|6292.4|6293.4|6292.4|6293.2|6292.2|1
1619777920000|2021-04-30 10:18:40|6293.2|6292.2|6293.7|6292.7|6293.7|6292.7|6293.2|6292.2|3
1619777930000|2021-04-30 10:18:50|6293.9|6292.9|6293.7|6292.7|6294.2|6293.2|6293.7|6292.7|13
1619777940000|2021-04-30 10:19:00|6293.4|6292.4|6293.2|6292.2|6293.4|6292.4|6292.9|6291.9|6
1619777950000|2021-04-30 10:19:10|6293.4|6292.4|6293.7|6292.7|6293.7|6292.7|6293.4|6292.4|2
1619777960000|2021-04-30 10:19:20|6293.9|6292.9|6292.9|6291.9|6293.9|6292.9|6292.7|6291.7|4
1619777970000|2021-04-30 10:19:30|6293.2|6292.2|6292.7|6291.7|6293.2|6292.2|6292.7|6291.7|0
1619777980000|2021-04-30 10:19:40|6292.9|6291.9|6292.9|6291.9|6293.2|6292.2|6292.9|6291.9|0
1619777990000|2021-04-30 10:19:50|6292.7|6291.7|6292.7|6291.7|6292.9|6291.9|6292.7|6291.7|1
1619778000000|2021-04-30 10:20:00|6292.9|6291.9|6292.9|6291.9|6292.9|6291.9|6292.7|6291.7|17
1619778010000|2021-04-30 10:20:10|6293.2|6292.2|6292.4|6291.4|6293.4|6292.4|6292.4|6291.4|13
1619778020000|2021-04-30 10:20:20|6292.2|6291.2|6292.2|6291.2|6292.2|6291.2|6291.9|6290.9|3
1619778030000|2021-04-30 10:20:30|6292.4|6291.4|6292.4|6291.4|6292.4|6291.4|6292.4|6291.4|2
1619778040000|2021-04-30 10:20:40|6292.7|6291.7|6292.4|6291.4|6292.7|6291.7|6292.4|6291.4|1
1619778050000|2021-04-30 10:20:50|6292.7|6291.7|6292.4|6291.4|6292.7|6291.7|6292.2|6291.2|0
1619778060000|2021-04-30 10:21:00|6292.7|6291.7|6292.2|6291.2|6292.7|6291.7|6292.2|6291.2|1
1619778070000|2021-04-30 10:21:10|6292.4|6291.4|6292.7|6291.7|6292.9|6291.9|6292.4|6291.4|5
1619778080000|2021-04-30 10:21:20|6292.4|6291.4|6292.4|6291.4|6292.4|6291.4|6292.2|6291.2|7
1619778090000|2021-04-30 10:21:30|6292.7|6291.7|6292.4|6291.4|6292.7|6291.7|6292.2|6291.2|1
1619778100000|2021-04-30 10:21:40|6292.2|6291.2|6290.9|6289.9|6292.4|6291.4|6290.9|6289.9|8
1619778110000|2021-04-30 10:21:50|6291.2|6290.2|6291.2|6290.2|6291.7|6290.7|6291.2|6290.2|6
1619778120000|2021-04-30 10:22:00|6290.9|6289.9|6290.7|6289.7|6291.2|6290.2|6290.4|6289.4|7
1619778130000|2021-04-30 10:22:10|6290.4|6289.4|6290.7|6289.7|6291.2|6290.2|6290.2|6289.2|28
1619778140000|2021-04-30 10:22:20|6290.9|6289.9|6291.7|6290.7|6291.7|6290.7|6290.7|6289.7|14
1619778150000|2021-04-30 10:22:30|6291.4|6290.4|6291.7|6290.7|6291.7|6290.7|6291.4|6290.4|6
1619778160000|2021-04-30 10:22:40|6291.9|6290.9|6291.7|6290.7|6291.9|6290.9|6291.7|6290.7|2
1619778170000|2021-04-30 10:22:50|6291.9|6290.9|6292.4|6291.4|6292.4|6291.4|6291.7|6290.7|7
1619778180000|2021-04-30 10:23:00|6292.2|6291.2|6291.9|6290.9|6292.2|6291.2|6291.9|6290.9|9
1619778190000|2021-04-30 10:23:10|6291.7|6290.7|6291.2|6290.2|6291.9|6290.9|6290.9|6289.9|7
1619778200000|2021-04-30 10:23:20|6290.9|6289.9|6290.4|6289.4|6291.2|6290.2|6290.4|6289.4|3
1619778210000|2021-04-30 10:23:30|6290.2|6289.2|6289.9|6288.9|6290.2|6289.2|6289.7|6288.7|5
1619778220000|2021-04-30 10:23:40|6289.7|6288.7|6289.7|6288.7|6289.9|6288.9|6289.7|6288.7|2
1619778230000|2021-04-30 10:23:50|6289.4|6288.4|6289.7|6288.7|6289.7|6288.7|6289.4|6288.4|6
1619778240000|2021-04-30 10:24:00|6289.4|6288.4|6289.2|6288.2|6289.4|6288.4|6289.2|6288.2|2
1619778250000|2021-04-30 10:24:10|6289.4|6288.4|6290.4|6289.4|6290.4|6289.4|6289.2|6288.2|10
1619778260000|2021-04-30 10:24:20|6290.7|6289.7|6290.4|6289.4|6290.7|6289.7|6290.2|6289.2|0
1619778270000|2021-04-30 10:24:30|6290.7|6289.7|6289.9|6288.9|6290.7|6289.7|6289.4|6288.4|13
1619778280000|2021-04-30 10:24:40|6290.2|6289.2|6290.9|6289.9|6290.9|6289.9|6289.9|6288.9|3
1619778290000|2021-04-30 10:24:50|6291.2|6290.2|6291.2|6290.2|6291.4|6290.4|6291.2|6290.2|2
1619778300000|2021-04-30 10:25:00|6290.9|6289.9|6291.4|6290.4|6291.4|6290.4|6290.9|6289.9|5
1619778310000|2021-04-30 10:25:10|6291.7|6290.7|6291.4|6290.4|6291.7|6290.7|6291.2|6290.2|4
1619778320000|2021-04-30 10:25:20|6291.2|6290.2|6291.7|6290.7|6291.7|6290.7|6291.2|6290.2|0
1619778330000|2021-04-30 10:25:30|6291.9|6290.9|6291.2|6290.2|6292.4|6291.4|6291.2|6290.2|150
1619778340000|2021-04-30 10:25:40|6290.9|6289.9|6290.7|6289.7|6290.9|6289.9|6290.4|6289.4|13
1619778350000|2021-04-30 10:25:50|6290.9|6289.9|6290.9|6289.9|6290.9|6289.9|6290.9|6289.9|3
1619778360000|2021-04-30 10:26:00|6291.2|6290.2|6291.2|6290.2|6291.2|6290.2|6290.9|6289.9|5
1619778370000|2021-04-30 10:26:10|6291.4|6290.4|6291.4|6290.4|6291.7|6290.7|6291.4|6290.4|2
1619778380000|2021-04-30 10:26:20|6291.7|6290.7|6291.7|6290.7|6291.7|6290.7|6291.4|6290.4|1
1619778390000|2021-04-30 10:26:30|6291.4|6290.4|6291.4|6290.4|6291.7|6290.7|6291.2|6290.2|9
1619778400000|2021-04-30 10:26:40|6291.2|6290.2|6291.2|6290.2|6291.2|6290.2|6290.9|6289.9|0
1619778420000|2021-04-30 10:27:00|6290.9|6289.9|6291.2|6290.2|6291.2|6290.2|6290.7|6289.7|4
1619778430000|2021-04-30 10:27:10|6291.7|6290.7|6291.7|6290.7|6291.7|6290.7|6291.7|6290.7|6
1619778450000|2021-04-30 10:27:30|6291.4|6290.4|6291.7|6290.7|6291.7|6290.7|6291.2|6290.2|14
1619778460000|2021-04-30 10:27:40|6291.9|6290.9|6291.7|6290.7|6292.2|6291.2|6291.7|6290.7|4
1619778470000|2021-04-30 10:27:50|6291.9|6290.9|6292.2|6291.2|6292.2|6291.2|6291.9|6290.9|2
1619778480000|2021-04-30 10:28:00|6292.4|6291.4|6291.9|6290.9|6292.4|6291.4|6291.9|6290.9|12
1619778490000|2021-04-30 10:28:10|6291.7|6290.7|6291.7|6290.7|6291.9|6290.9|6291.4|6290.4|2
1619778500000|2021-04-30 10:28:20|||||||||2
1619778520000|2021-04-30 10:28:40|6291.4|6290.4|6291.9|6290.9|6291.9|6290.9|6291.4|6290.4|5
1619778530000|2021-04-30 10:28:50|6291.7|6290.7|6292.9|6291.9|6293.2|6292.2|6291.7|6290.7|21
1619778540000|2021-04-30 10:29:00|6293.2|6292.2|6292.4|6291.4|6293.2|6292.2|6292.4|6291.4|12
1619778550000|2021-04-30 10:29:10|6292.2|6291.2|6292.2|6291.2|6292.7|6291.7|6292.2|6291.2|3
1619778560000|2021-04-30 10:29:20|6292.4|6291.4|6292.4|6291.4|6292.4|6291.4|6292.4|6291.4|2
1619778570000|2021-04-30 10:29:30|6292.7|6291.7|6292.7|6291.7|6292.7|6291.7|6292.7|6291.7|0
1619778580000|2021-04-30 10:29:40|6292.4|6291.4|6292.4|6291.4|6292.4|6291.4|6292.2|6291.2|2
1619778590000|2021-04-30 10:29:50|6292.2|6291.2|6292.7|6291.7|6292.7|6291.7|6292.2|6291.2|4
1619778600000|2021-04-30 10:30:00|6293.2|6292.2|6293.2|6292.2|6293.2|6292.2|6292.7|6291.7|4
1619778610000|2021-04-30 10:30:10|6293.4|6292.4|6293.4|6292.4|6293.4|6292.4|6293.4|6292.4|0
1619778620000|2021-04-30 10:30:20|6293.2|6292.2|6293.2|6292.2|6293.4|6292.4|6293.2|6292.2|21
1619778630000|2021-04-30 10:30:30|6292.7|6291.7|6292.7|6291.7|6292.7|6291.7|6292.4|6291.4|8
1619778640000|2021-04-30 10:30:40|6292.9|6291.9|6293.9|6292.9|6293.9|6292.9|6292.9|6291.9|4
1619778650000|2021-04-30 10:30:50|6294.2|6293.2|6294.2|6293.2|6294.2|6293.2|6294.2|6293.2|0
1619778670000|2021-04-30 10:31:10|6293.9|6292.9|6293.9|6292.9|6293.9|6292.9|6293.9|6292.9|7
1619778680000|2021-04-30 10:31:20|6293.7|6292.7|6293.7|6292.7|6294.2|6293.2|6293.7|6292.7|1
1619778690000|2021-04-30 10:31:30|6293.4|6292.4|6293.9|6292.9|6294.2|6293.2|6293.4|6292.4|8
1619778700000|2021-04-30 10:31:40|6294.2|6293.2|6294.2|6293.2|6294.2|6293.2|6293.9|6292.9|0
1619778710000|2021-04-30 10:31:50|6293.9|6292.9|6294.2|6293.2|6294.2|6293.2|6293.7|6292.7|1
1619778720000|2021-04-30 10:32:00|6293.9|6292.9|6293.7|6292.7|6294.2|6293.2|6293.7|6292.7|2
1619778730000|2021-04-30 10:32:10|6293.4|6292.4|6294.2|6293.2|6294.2|6293.2|6293.4|6292.4|4
1619778760000|2021-04-30 10:32:40|6293.7|6292.7|6293.4|6292.4|6293.7|6292.7|6293.4|6292.4|17
1619778770000|2021-04-30 10:32:50|6293.7|6292.7|6293.7|6292.7|6293.7|6292.7|6293.7|6292.7|0
1619778780000|2021-04-30 10:33:00|6293.4|6292.4|6293.2|6292.2|6293.4|6292.4|6292.9|6291.9|5
1619778790000|2021-04-30 10:33:10|6292.9|6291.9|6293.4|6292.4|6293.7|6292.7|6292.7|6291.7|16
1619778800000|2021-04-30 10:33:20|6293.2|6292.2|6293.2|6292.2|6293.2|6292.2|6292.9|6291.9|0
1619778810000|2021-04-30 10:33:30|6292.9|6291.9|6292.7|6291.7|6292.9|6291.9|6292.7|6291.7|2
1619778820000|2021-04-30 10:33:40|6292.4|6291.4|6292.4|6291.4|6292.4|6291.4|6292.4|6291.4|1
1619778830000|2021-04-30 10:33:50|6292.7|6291.7|6293.4|6292.4|6293.4|6292.4|6292.7|6291.7|4
1619778840000|2021-04-30 10:34:00|6293.7|6292.7|6294.2|6293.2|6294.2|6293.2|6293.7|6292.7|7
1619778860000|2021-04-30 10:34:20|6294.7|6293.7|6294.7|6293.7|6294.7|6293.7|6294.7|6293.7|2
1619778870000|2021-04-30 10:34:30|6294.9|6293.9|6294.7|6293.7|6295.2|6294.2|6294.7|6293.7|18
1619778880000|2021-04-30 10:34:40|6294.9|6293.9|6294.9|6293.9|6295.2|6294.2|6294.7|6293.7|2
1619778890000|2021-04-30 10:34:50|6294.7|6293.7|6295.2|6294.2|6295.2|6294.2|6294.7|6293.7|1
1619778900000|2021-04-30 10:35:00|6294.7|6293.7|6294.7|6293.7|6294.9|6293.9|6294.2|6293.2|7
1619778910000|2021-04-30 10:35:10|6294.9|6293.9|6295.2|6294.2|6295.7|6294.7|6294.7|6293.7|13
1619778920000|2021-04-30 10:35:20|||||||||1
1619778940000|2021-04-30 10:35:40|6294.9|6293.9|6294.9|6293.9|6294.9|6293.9|6294.7|6293.7|3
1619778950000|2021-04-30 10:35:50|6294.7|6293.7|6294.7|6293.7|6294.7|6293.7|6294.7|6293.7|0
1619778960000|2021-04-30 10:36:00|6294.9|6293.9|6294.7|6293.7|6295.2|6294.2|6294.7|6293.7|7
1619778970000|2021-04-30 10:36:10|6294.4|6293.4|6294.7|6293.7|6294.7|6293.7|6294.2|6293.2|2
1619778980000|2021-04-30 10:36:20|6294.4|6293.4|6294.4|6293.4|6294.7|6293.7|6294.4|6293.4|6
1619779000000|2021-04-30 10:36:40|6294.7|6293.7|6294.7|6293.7|6294.7|6293.7|6294.7|6293.7|0
1619779020000|2021-04-30 10:37:00|||||||||1
1619779030000|2021-04-30 10:37:10|6294.2|6293.2|6293.7|6292.7|6294.2|6293.2|6293.7|6292.7|3
1619779040000|2021-04-30 10:37:20|6292.7|6291.7|6292.7|6291.7|6293.2|6292.2|6292.7|6291.7|18
1619779050000|2021-04-30 10:37:30|6292.4|6291.4|6292.7|6291.7|6292.7|6291.7|6292.4|6291.4|2
1619779060000|2021-04-30 10:37:40|6291.7|6290.7|6291.7|6290.7|6291.7|6290.7|6291.7|6290.7|29
1619779070000|2021-04-30 10:37:50|6291.4|6290.4|6291.2|6290.2|6291.7|6290.7|6291.2|6290.2|3
1619779080000|2021-04-30 10:38:00|6291.4|6290.4|6291.2|6290.2|6292.2|6291.2|6291.2|6290.2|26
1619779090000|2021-04-30 10:38:10|6291.4|6290.4|6291.7|6290.7|6291.7|6290.7|6291.4|6290.4|0
1619779100000|2021-04-30 10:38:20|6291.2|6290.2|6290.9|6289.9|6291.7|6290.7|6290.9|6289.9|15
1619779110000|2021-04-30 10:38:30|6291.2|6290.2|6290.9|6289.9|6291.2|6290.2|6290.9|6289.9|1
1619779120000|2021-04-30 10:38:40|6290.7|6289.7|6290.2|6289.2|6290.7|6289.7|6289.9|6288.9|9
1619779130000|2021-04-30 10:38:50|6289.9|6288.9|6289.7|6288.7|6290.2|6289.2|6289.7|6288.7|0
1619779140000|2021-04-30 10:39:00|6289.4|6288.4|6288.4|6287.4|6289.4|6288.4|6288.2|6287.2|9
1619779150000|2021-04-30 10:39:10|6288.7|6287.7|6288.2|6287.2|6288.9|6287.9|6288.2|6287.2|18
1619779160000|2021-04-30 10:39:20|6289.2|6288.2|6288.7|6287.7|6289.2|6288.2|6288.7|6287.7|2
1619779170000|2021-04-30 10:39:30|6288.9|6287.9|6290.2|6289.2|6290.4|6289.4|6288.9|6287.9|13
1619779180000|2021-04-30 10:39:40|6290.4|6289.4|6290.7|6289.7|6290.7|6289.7|6290.4|6289.4|2
1619779190000|2021-04-30 10:39:50|6290.4|6289.4|6290.7|6289.7|6290.7|6289.7|6290.4|6289.4|0
1619779200000|2021-04-30 10:40:00|6290.9|6289.9|6291.7|6290.7|6291.7|6290.7|6290.9|6289.9|7
1619779210000|2021-04-30 10:40:10|6291.4|6290.4|6291.2|6290.2|6291.4|6290.4|6291.2|6290.2|2
1619779220000|2021-04-30 10:40:20|6290.9|6289.9|6290.9|6289.9|6290.9|6289.9|6290.9|6289.9|11
1619779230000|2021-04-30 10:40:30|6290.7|6289.7|6290.4|6289.4|6290.7|6289.7|6290.4|6289.4|0
1619779240000|2021-04-30 10:40:40|6290.2|6289.2|6290.9|6289.9|6290.9|6289.9|6290.2|6289.2|5
1619779250000|2021-04-30 10:40:50|6290.7|6289.7|6290.2|6289.2|6290.7|6289.7|6289.9|6288.9|2
1619779260000|2021-04-30 10:41:00|6289.9|6288.9|6289.2|6288.2|6289.9|6288.9|6289.2|6288.2|12
1619779270000|2021-04-30 10:41:10|6289.4|6288.4|6289.7|6288.7|6290.2|6289.2|6289.2|6288.2|12
1619779280000|2021-04-30 10:41:20|6289.4|6288.4|6289.7|6288.7|6289.7|6288.7|6289.2|6288.2|9
1619779290000|2021-04-30 10:41:30|6289.9|6288.9|6289.7|6288.7|6290.2|6289.2|6289.7|6288.7|8
1619779300000|2021-04-30 10:41:40|6289.9|6288.9|6289.9|6288.9|6289.9|6288.9|6289.9|6288.9|1
1619779310000|2021-04-30 10:41:50|6289.7|6288.7|6290.2|6289.2|6290.2|6289.2|6289.7|6288.7|3
1619779320000|2021-04-30 10:42:00|6289.9|6288.9|6288.9|6287.9|6289.9|6288.9|6288.9|6287.9|14
1619779330000|2021-04-30 10:42:10|6289.2|6288.2|6289.2|6288.2|6289.7|6288.7|6289.2|6288.2|2
1619779350000|2021-04-30 10:42:30|||||||||1
1619779360000|2021-04-30 10:42:40|6289.7|6288.7|6289.2|6288.2|6289.7|6288.7|6289.2|6288.2|21
1619779370000|2021-04-30 10:42:50|6289.4|6288.4|6289.7|6288.7|6290.2|6289.2|6289.4|6288.4|5
1619779380000|2021-04-30 10:43:00|6289.4|6288.4|6289.7|6288.7|6289.9|6288.9|6289.4|6288.4|4
1619779390000|2021-04-30 10:43:10|6289.2|6288.2|6289.4|6288.4|6289.4|6288.4|6289.2|6288.2|6
1619779400000|2021-04-30 10:43:20|6289.2|6288.2|6289.7|6288.7|6289.7|6288.7|6289.2|6288.2|1
1619779410000|2021-04-30 10:43:30|6289.4|6288.4|6289.2|6288.2|6289.4|6288.4|6288.7|6287.7|27
1619779420000|2021-04-30 10:43:40|6288.7|6287.7|6288.7|6287.7|6288.9|6287.9|6288.7|6287.7|11
1619779430000|2021-04-30 10:43:50|6288.9|6287.9|6289.2|6288.2|6289.7|6288.7|6288.7|6287.7|8
1619779440000|2021-04-30 10:44:00|6288.9|6287.9|6288.7|6287.7|6288.9|6287.9|6288.4|6287.4|1
1619779450000|2021-04-30 10:44:10|6288.4|6287.4|6288.2|6287.2|6288.7|6287.7|6288.2|6287.2|10
1619779460000|2021-04-30 10:44:20|6288.7|6287.7|6288.4|6287.4|6288.7|6287.7|6288.2|6287.2|7
1619779470000|2021-04-30 10:44:30|6288.2|6287.2|6288.2|6287.2|6288.4|6287.4|6288.2|6287.2|6
1619779480000|2021-04-30 10:44:40|6288.7|6287.7|6288.4|6287.4|6288.7|6287.7|6288.2|6287.2|13
1619779490000|2021-04-30 10:44:50|6288.7|6287.7|6288.2|6287.2|6288.7|6287.7|6288.2|6287.2|0
1619779500000|2021-04-30 10:45:00|6288.7|6287.7|6288.2|6287.2|6288.7|6287.7|6288.2|6287.2|10
1619779510000|2021-04-30 10:45:10|6288.4|6287.4|6288.2|6287.2|6288.4|6287.4|6288.2|6287.2|1
1619779520000|2021-04-30 10:45:20|6288.4|6287.4|6288.4|6287.4|6288.4|6287.4|6288.4|6287.4|4
1619779530000|2021-04-30 10:45:30|6288.7|6287.7|6288.7|6287.7|6288.9|6287.9|6288.4|6287.4|10
1619779540000|2021-04-30 10:45:40|6288.4|6287.4|6288.9|6287.9|6288.9|6287.9|6288.2|6287.2|8
1619779550000|2021-04-30 10:45:50|6288.7|6287.7|6288.2|6287.2|6289.2|6288.2|6288.2|6287.2|10
1619779560000|2021-04-30 10:46:00|6288.4|6287.4|6288.2|6287.2|6288.7|6287.7|6288.2|6287.2|14
1619779570000|2021-04-30 10:46:10|6287.9|6286.9|6286.7|6285.7|6288.2|6287.2|6286.4|6285.4|29
1619779580000|2021-04-30 10:46:20|6286.2|6285.2|6286.4|6285.4|6286.7|6285.7|6286.2|6285.2|5
1619779590000|2021-04-30 10:46:30|6286.7|6285.7|6286.2|6285.2|6286.7|6285.7|6286.2|6285.2|3
1619779600000|2021-04-30 10:46:40|6286.7|6285.7|6286.7|6285.7|6286.7|6285.7|6286.7|6285.7|4
1619779610000|2021-04-30 10:46:50|6286.4|6285.4|6285.7|6284.7|6286.4|6285.4|6285.7|6284.7|5
1619779620000|2021-04-30 10:47:00|6285.9|6284.9|6285.9|6284.9|6286.2|6285.2|6285.7|6284.7|6
1619779630000|2021-04-30 10:47:10|6286.2|6285.2|6286.2|6285.2|6286.7|6285.7|6286.2|6285.2|6
1619779640000|2021-04-30 10:47:20|6286.4|6285.4|6286.7|6285.7|6286.7|6285.7|6286.4|6285.4|3
1619779660000|2021-04-30 10:47:40|6286.4|6285.4|6286.7|6285.7|6286.7|6285.7|6286.4|6285.4|1
1619779670000|2021-04-30 10:47:50|6286.4|6285.4|6286.2|6285.2|6286.7|6285.7|6285.9|6284.9|17
1619779680000|2021-04-30 10:48:00|6285.9|6284.9|6285.2|6284.2|6286.2|6285.2|6284.7|6283.7|42
1619779690000|2021-04-30 10:48:10|6284.9|6283.9|6285.2|6284.2|6285.2|6284.2|6284.9|6283.9|2
1619779700000|2021-04-30 10:48:20|6284.9|6283.9|6283.2|6282.2|6284.9|6283.9|6283.2|6282.2|70
1619779710000|2021-04-30 10:48:30|6282.7|6281.7|6282.7|6281.7|6282.9|6281.9|6282.2|6281.2|82
1619779720000|2021-04-30 10:48:40|6282.4|6281.4|6283.2|6282.2|6283.7|6282.7|6282.2|6281.2|32
1619779730000|2021-04-30 10:48:50|6282.9|6281.9|6282.9|6281.9|6283.2|6282.2|6282.7|6281.7|5
1619779740000|2021-04-30 10:49:00|6283.2|6282.2|6283.7|6282.7|6283.7|6282.7|6282.9|6281.9|17
1619779750000|2021-04-30 10:49:10|6283.4|6282.4|6283.7|6282.7|6283.7|6282.7|6283.2|6282.2|5
1619779760000|2021-04-30 10:49:20|||||||||1
1619779770000|2021-04-30 10:49:30|6283.9|6282.9|6283.7|6282.7|6284.4|6283.4|6283.7|6282.7|12
1619779780000|2021-04-30 10:49:40|6283.4|6282.4|6283.2|6282.2|6283.7|6282.7|6282.7|6281.7|13
1619779790000|2021-04-30 10:49:50|||||||||1
1619779800000|2021-04-30 10:50:00|6282.9|6281.9|6281.7|6280.7|6282.9|6281.9|6281.7|6280.7|11
1619779810000|2021-04-30 10:50:10|6281.4|6280.4|6280.9|6279.9|6281.4|6280.4|6280.7|6279.7|18
1619779820000|2021-04-30 10:50:20|6281.2|6280.2|6280.7|6279.7|6281.2|6280.2|6279.9|6278.9|15
1619779830000|2021-04-30 10:50:30|6280.9|6279.9|6280.7|6279.7|6280.9|6279.9|6280.7|6279.7|6
1619779840000|2021-04-30 10:50:40|6280.4|6279.4|6280.2|6279.2|6280.4|6279.4|6279.7|6278.7|10
1619779850000|2021-04-30 10:50:50|6280.4|6279.4|6281.4|6280.4|6281.4|6280.4|6280.4|6279.4|17
1619779860000|2021-04-30 10:51:00|6281.7|6280.7|6280.2|6279.2|6281.7|6280.7|6280.2|6279.2|9
1619779870000|2021-04-30 10:51:10|6279.9|6278.9|6280.2|6279.2|6280.2|6279.2|6279.7|6278.7|6
1619779880000|2021-04-30 10:51:20|6279.9|6278.9|6280.2|6279.2|6280.2|6279.2|6279.9|6278.9|4
1619779890000|2021-04-30 10:51:30|6279.9|6278.9|6278.9|6277.9|6279.9|6278.9|6278.9|6277.9|19
1619779900000|2021-04-30 10:51:40|6278.7|6277.7|6277.9|6276.9|6279.2|6278.2|6277.9|6276.9|23
1619779910000|2021-04-30 10:51:50|6278.2|6277.2|6277.7|6276.7|6278.7|6277.7|6277.7|6276.7|9
1619779920000|2021-04-30 10:52:00|6277.9|6276.9|6278.4|6277.4|6278.7|6277.7|6277.9|6276.9|9
1619779930000|2021-04-30 10:52:10|6278.7|6277.7|6278.2|6277.2|6278.7|6277.7|6278.2|6277.2|9
1619779940000|2021-04-30 10:52:20|6277.9|6276.9|6278.2|6277.2|6278.2|6277.2|6277.7|6276.7|11
1619779950000|2021-04-30 10:52:30|6278.4|6277.4|6278.2|6277.2|6278.4|6277.4|6278.2|6277.2|11
1619779960000|2021-04-30 10:52:40|6277.9|6276.9|6277.7|6276.7|6277.9|6276.9|6277.7|6276.7|6
1619779970000|2021-04-30 10:52:50|6277.9|6276.9|6277.4|6276.4|6277.9|6276.9|6277.2|6276.2|32
1619779980000|2021-04-30 10:53:00|6277.7|6276.7|6277.4|6276.4|6277.9|6276.9|6277.2|6276.2|4
1619779990000|2021-04-30 10:53:10|6277.2|6276.2|6277.2|6276.2|6277.4|6276.4|6276.9|6275.9|10
1619780000000|2021-04-30 10:53:20|6276.9|6275.9|6276.2|6275.2|6276.9|6275.9|6275.7|6274.7|15
1619780010000|2021-04-30 10:53:30|6275.9|6274.9|6276.7|6275.7|6276.7|6275.7|6275.7|6274.7|7
1619780020000|2021-04-30 10:53:40|6276.9|6275.9|6277.2|6276.2|6277.2|6276.2|6276.7|6275.7|14
1619780030000|2021-04-30 10:53:50|6277.4|6276.4|6278.7|6277.7|6278.7|6277.7|6277.4|6276.4|7
1619780040000|2021-04-30 10:54:00|6278.9|6277.9|6277.7|6276.7|6279.4|6278.4|6277.7|6276.7|22
1619780050000|2021-04-30 10:54:10|6277.9|6276.9|6278.7|6277.7|6278.7|6277.7|6277.7|6276.7|3
1619780060000|2021-04-30 10:54:20|6278.9|6277.9|6279.2|6278.2|6279.2|6278.2|6278.9|6277.9|14
1619780070000|2021-04-30 10:54:30|6279.4|6278.4|6279.4|6278.4|6279.4|6278.4|6278.9|6277.9|6
1619780080000|2021-04-30 10:54:40|6279.2|6278.2|6279.2|6278.2|6279.7|6278.7|6278.7|6277.7|10
1619780090000|2021-04-30 10:54:50|6278.9|6277.9|6279.7|6278.7|6279.7|6278.7|6278.9|6277.9|5
1619780100000|2021-04-30 10:55:00|6279.4|6278.4|6279.7|6278.7|6279.7|6278.7|6279.4|6278.4|11
1619780110000|2021-04-30 10:55:10|6279.2|6278.2|6279.4|6278.4|6279.7|6278.7|6279.2|6278.2|25
1619780120000|2021-04-30 10:55:20|6279.2|6278.2|6279.2|6278.2|6279.7|6278.7|6278.9|6277.9|28
1619780130000|2021-04-30 10:55:30|6278.9|6277.9|6278.9|6277.9|6279.2|6278.2|6278.7|6277.7|5
1619780140000|2021-04-30 10:55:40|6278.7|6277.7|6278.9|6277.9|6278.9|6277.9|6278.7|6277.7|8
1619780150000|2021-04-30 10:55:50|6279.2|6278.2|6278.7|6277.7|6279.2|6278.2|6278.7|6277.7|25
1619780160000|2021-04-30 10:56:00|6278.4|6277.4|6278.7|6277.7|6278.7|6277.7|6278.2|6277.2|2
1619780170000|2021-04-30 10:56:10|6278.9|6277.9|6280.2|6279.2|6280.2|6279.2|6278.7|6277.7|52
1619780180000|2021-04-30 10:56:20|6280.4|6279.4|6280.7|6279.7|6280.9|6279.9|6280.4|6279.4|12
1619780190000|2021-04-30 10:56:30|6280.9|6279.9|6280.2|6279.2|6281.7|6280.7|6280.2|6279.2|23
1619780200000|2021-04-30 10:56:40|6280.4|6279.4|6280.7|6279.7|6280.7|6279.7|6280.2|6279.2|3
1619780210000|2021-04-30 10:56:50|||||||||3
1619780220000|2021-04-30 10:57:00|6281.2|6280.2|6282.2|6281.2|6282.2|6281.2|6281.2|6280.2|14
1619780240000|2021-04-30 10:57:20|6281.9|6280.9|6282.2|6281.2|6282.2|6281.2|6281.9|6280.9|15
1619780250000|2021-04-30 10:57:30|6281.9|6280.9|6281.7|6280.7|6281.9|6280.9|6281.2|6280.2|57
1619780260000|2021-04-30 10:57:40|6281.9|6280.9|6281.2|6280.2|6281.9|6280.9|6281.2|6280.2|3
1619780270000|2021-04-30 10:57:50|6281.4|6280.4|6281.4|6280.4|6281.4|6280.4|6281.4|6280.4|1
1619780280000|2021-04-30 10:58:00|6281.7|6280.7|6282.2|6281.2|6282.2|6281.2|6281.7|6280.7|7
1619780290000|2021-04-30 10:58:10|6281.7|6280.7|6281.7|6280.7|6281.7|6280.7|6281.7|6280.7|6
1619780300000|2021-04-30 10:58:20|6281.9|6280.9|6281.7|6280.7|6281.9|6280.9|6281.4|6280.4|2
1619780310000|2021-04-30 10:58:30|6281.4|6280.4|6281.9|6280.9|6281.9|6280.9|6281.4|6280.4|2
1619780320000|2021-04-30 10:58:40|6281.7|6280.7|6281.7|6280.7|6281.7|6280.7|6281.4|6280.4|0
1619780330000|2021-04-30 10:58:50|6281.4|6280.4|6281.7|6280.7|6281.7|6280.7|6281.2|6280.2|5
1619780340000|2021-04-30 10:59:00|6281.9|6280.9|6281.7|6280.7|6282.2|6281.2|6281.7|6280.7|9
1619780350000|2021-04-30 10:59:10|6281.4|6280.4|6281.2|6280.2|6281.4|6280.4|6281.2|6280.2|4
1619780360000|2021-04-30 10:59:20|6280.7|6279.7|6281.2|6280.2|6281.2|6280.2|6280.7|6279.7|19
1619780370000|2021-04-30 10:59:30|6281.4|6280.4|6281.4|6280.4|6281.7|6280.7|6281.4|6280.4|5
1619780380000|2021-04-30 10:59:40|6281.2|6280.2|6281.2|6280.2|6281.2|6280.2|6281.2|6280.2|2
1619780390000|2021-04-30 10:59:50|6280.7|6279.7|6280.7|6279.7|6280.7|6279.7|6280.2|6279.2|22
1619780400000|2021-04-30 11:00:00|6280.4|6279.4|6281.2|6280.2|6281.7|6280.7|6280.4|6279.4|21
1619780410000|2021-04-30 11:00:10|6280.9|6279.9|6281.2|6280.2|6281.2|6280.2|6280.9|6279.9|2
1619780420000|2021-04-30 11:00:20|6281.7|6280.7|6281.7|6280.7|6281.7|6280.7|6281.2|6280.2|6
1619780430000|2021-04-30 11:00:30|||||||||1
1619780440000|2021-04-30 11:00:40|6282.2|6281.2|6282.2|6281.2|6282.2|6281.2|6282.2|6281.2|6
1619780450000|2021-04-30 11:00:50|6281.9|6280.9|6282.4|6281.4|6282.4|6281.4|6281.7|6280.7|29
1619780460000|2021-04-30 11:01:00|6282.2|6281.2|6282.9|6281.9|6283.2|6282.2|6282.2|6281.2|15
1619780470000|2021-04-30 11:01:10|6283.2|6282.2|6283.2|6282.2|6283.2|6282.2|6283.2|6282.2|0
1619780480000|2021-04-30 11:01:20|6283.4|6282.4|6283.7|6282.7|6283.7|6282.7|6283.2|6282.2|12
1619780490000|2021-04-30 11:01:30|6283.4|6282.4|6283.2|6282.2|6283.4|6282.4|6283.2|6282.2|19
1619780500000|2021-04-30 11:01:40|6283.4|6282.4|6283.7|6282.7|6283.7|6282.7|6283.2|6282.2|7
1619780510000|2021-04-30 11:01:50|6283.4|6282.4|6283.7|6282.7|6283.7|6282.7|6283.2|6282.2|7
1619780520000|2021-04-30 11:02:00|6283.4|6282.4|6282.9|6281.9|6283.7|6282.7|6282.9|6281.9|21
1619780530000|2021-04-30 11:02:10|6283.2|6282.2|6283.2|6282.2|6283.2|6282.2|6283.2|6282.2|0
1619780540000|2021-04-30 11:02:20|6283.4|6282.4|6283.2|6282.2|6283.4|6282.4|6283.2|6282.2|7
1619780550000|2021-04-30 11:02:30|6282.7|6281.7|6282.7|6281.7|6282.9|6281.9|6282.2|6281.2|20
1619780560000|2021-04-30 11:02:40|6282.9|6281.9|6282.7|6281.7|6282.9|6281.9|6282.7|6281.7|3
1619780570000|2021-04-30 11:02:50|6282.4|6281.4|6282.4|6281.4|6282.7|6281.7|6282.2|6281.2|7
1619780580000|2021-04-30 11:03:00|6282.2|6281.2|6281.7|6280.7|6282.2|6281.2|6281.4|6280.4|11
1619780590000|2021-04-30 11:03:10|6281.4|6280.4|6280.7|6279.7|6281.4|6280.4|6280.7|6279.7|22
1619780600000|2021-04-30 11:03:20|6280.9|6279.9|6281.2|6280.2|6281.2|6280.2|6280.7|6279.7|3
1619780610000|2021-04-30 11:03:30|6281.4|6280.4|6281.7|6280.7|6282.2|6281.2|6281.4|6280.4|10
1619780630000|2021-04-30 11:03:50|6281.9|6280.9|6281.9|6280.9|6281.9|6280.9|6281.9|6280.9|7
1619780640000|2021-04-30 11:04:00|6282.2|6281.2|6282.2|6281.2|6282.4|6281.4|6281.7|6280.7|17
1619780650000|2021-04-30 11:04:10|6282.4|6281.4|6282.2|6281.2|6282.7|6281.7|6282.2|6281.2|1
1619780660000|2021-04-30 11:04:20|6282.7|6281.7|6282.7|6281.7|6282.7|6281.7|6282.7|6281.7|1
1619780670000|2021-04-30 11:04:30|6283.2|6282.2|6282.7|6281.7|6283.2|6282.2|6282.7|6281.7|8
1619780690000|2021-04-30 11:04:50|6282.2|6281.2|6282.4|6281.4|6282.4|6281.4|6282.2|6281.2|12
1619780700000|2021-04-30 11:05:00|6282.2|6281.2|6282.4|6281.4|6282.4|6281.4|6282.2|6281.2|5
1619780710000|2021-04-30 11:05:10|6282.7|6281.7|6282.2|6281.2|6282.7|6281.7|6282.2|6281.2|2
1619780720000|2021-04-30 11:05:20|6282.4|6281.4|6282.7|6281.7|6282.7|6281.7|6282.4|6281.4|4
1619780740000|2021-04-30 11:05:40|6282.4|6281.4|6282.4|6281.4|6282.9|6281.9|6282.2|6281.2|8
1619780750000|2021-04-30 11:05:50|6282.2|6281.2|6282.9|6281.9|6282.9|6281.9|6282.2|6281.2|1
1619780760000|2021-04-30 11:06:00|6283.2|6282.2|6282.7|6281.7|6283.2|6282.2|6282.7|6281.7|3
1619780770000|2021-04-30 11:06:10|6282.9|6281.9|6282.7|6281.7|6282.9|6281.9|6282.7|6281.7|2
1619780780000|2021-04-30 11:06:20|6282.2|6281.2|6282.4|6281.4|6282.7|6281.7|6282.2|6281.2|13
1619780790000|2021-04-30 11:06:30|6282.2|6281.2|6282.4|6281.4|6282.4|6281.4|6282.2|6281.2|5
1619780800000|2021-04-30 11:06:40|6282.2|6281.2|6282.7|6281.7|6282.7|6281.7|6282.2|6281.2|3
1619780820000|2021-04-30 11:07:00|6282.2|6281.2|6281.9|6280.9|6282.2|6281.2|6281.7|6280.7|14
1619780830000|2021-04-30 11:07:10|6281.7|6280.7|6280.7|6279.7|6281.7|6280.7|6280.7|6279.7|3
1619780840000|2021-04-30 11:07:20|6280.4|6279.4|6279.7|6278.7|6280.4|6279.4|6279.7|6278.7|12
1619780850000|2021-04-30 11:07:30|6279.4|6278.4|6280.7|6279.7|6280.7|6279.7|6279.4|6278.4|9
1619780860000|2021-04-30 11:07:40|6280.4|6279.4|6280.7|6279.7|6280.7|6279.7|6280.4|6279.4|1
1619780870000|2021-04-30 11:07:50|||||||||1
1619780880000|2021-04-30 11:08:00|||||||||1
1619780890000|2021-04-30 11:08:10|||||||||1
1619780900000|2021-04-30 11:08:20|6280.9|6279.9|6280.7|6279.7|6280.9|6279.9|6280.7|6279.7|11
1619780910000|2021-04-30 11:08:30|6280.9|6279.9|6280.9|6279.9|6280.9|6279.9|6280.9|6279.9|3
1619780920000|2021-04-30 11:08:40|6281.2|6280.2|6281.2|6280.2|6281.2|6280.2|6280.9|6279.9|0
1619780930000|2021-04-30 11:08:50|6280.9|6279.9|6280.4|6279.4|6280.9|6279.9|6280.2|6279.2|14
1619780940000|2021-04-30 11:09:00|6280.7|6279.7|6281.7|6280.7|6281.7|6280.7|6280.7|6279.7|10
1619780950000|2021-04-30 11:09:10|6281.9|6280.9|6281.9|6280.9|6282.2|6281.2|6281.9|6280.9|8
1619780960000|2021-04-30 11:09:20|6282.2|6281.2|6282.2|6281.2|6282.7|6281.7|6282.2|6281.2|9
1619780970000|2021-04-30 11:09:30|6281.9|6280.9|6282.2|6281.2|6282.2|6281.2|6281.9|6280.9|2
1619780980000|2021-04-30 11:09:40|||||||||1
1619780990000|2021-04-30 11:09:50|||||||||1
1619781000000|2021-04-30 11:10:00|6281.9|6280.9|6281.7|6280.7|6281.9|6280.9|6281.4|6280.4|5
1619781010000|2021-04-30 11:10:10|6281.9|6280.9|6281.7|6280.7|6281.9|6280.9|6281.4|6280.4|16
1619781020000|2021-04-30 11:10:20|6281.9|6280.9|6281.7|6280.7|6281.9|6280.9|6281.7|6280.7|1
1619781030000|2021-04-30 11:10:30|6281.9|6280.9|6282.2|6281.2|6282.2|6281.2|6281.9|6280.9|2
1619781040000|2021-04-30 11:10:40|6282.4|6281.4|6282.4|6281.4|6282.7|6281.7|6282.4|6281.4|14
1619781050000|2021-04-30 11:10:50|6282.2|6281.2|6282.4|6281.4|6282.7|6281.7|6282.2|6281.2|1
1619781060000|2021-04-30 11:11:00|6282.7|6281.7|6281.7|6280.7|6282.7|6281.7|6281.4|6280.4|6
1619781070000|2021-04-30 11:11:10|||||||||1
1619781080000|2021-04-30 11:11:20|6281.4|6280.4|6280.7|6279.7|6281.4|6280.4|6280.7|6279.7|13
1619781090000|2021-04-30 11:11:30|6280.4|6279.4|6280.7|6279.7|6280.9|6279.9|6280.2|6279.2|4
1619781110000|2021-04-30 11:11:50|6280.9|6279.9|6280.9|6279.9|6281.2|6280.2|6280.7|6279.7|4
1619781120000|2021-04-30 11:12:00|6281.2|6280.2|6280.7|6279.7|6281.2|6280.2|6280.7|6279.7|5
1619781130000|2021-04-30 11:12:10|6280.9|6279.9|6280.7|6279.7|6281.2|6280.2|6280.7|6279.7|5
1619781140000|2021-04-30 11:12:20|||||||||1
1619781150000|2021-04-30 11:12:30|6280.9|6279.9|6281.2|6280.2|6281.2|6280.2|6280.9|6279.9|4
1619781160000|2021-04-30 11:12:40|6281.4|6280.4|6281.7|6280.7|6281.9|6280.9|6281.4|6280.4|9
1619781170000|2021-04-30 11:12:50|6281.9|6280.9|6282.2|6281.2|6282.2|6281.2|6281.7|6280.7|6
1619781180000|2021-04-30 11:13:00|6282.4|6281.4|6282.2|6281.2|6282.4|6281.4|6282.2|6281.2|3
1619781190000|2021-04-30 11:13:10|6282.4|6281.4|6282.9|6281.9|6282.9|6281.9|6282.2|6281.2|12
1619781200000|2021-04-30 11:13:20|6283.2|6282.2|6283.2|6282.2|6283.2|6282.2|6282.9|6281.9|2
1619781220000|2021-04-30 11:13:40|6282.9|6281.9|6282.9|6281.9|6283.2|6282.2|6282.7|6281.7|8
1619781230000|2021-04-30 11:13:50|6283.2|6282.2|6282.9|6281.9|6283.2|6282.2|6282.9|6281.9|1
1619781240000|2021-04-30 11:14:00|6283.2|6282.2|6282.9|6281.9|6283.2|6282.2|6282.9|6281.9|2
1619781250000|2021-04-30 11:14:10|6283.2|6282.2|6283.2|6282.2|6283.2|6282.2|6282.9|6281.9|2
1619781260000|2021-04-30 11:14:20|||||||||3
1619781270000|2021-04-30 11:14:30|||||||||2
1619781280000|2021-04-30 11:14:40|6282.9|6281.9|6283.2|6282.2|6283.2|6282.2|6282.9|6281.9|8
1619781290000|2021-04-30 11:14:50|||||||||5
1619781300000|2021-04-30 11:15:00|6283.7|6282.7|6283.4|6282.4|6283.7|6282.7|6283.2|6282.2|22
1619781310000|2021-04-30 11:15:10|6283.2|6282.2|6283.2|6282.2|6283.2|6282.2|6283.2|6282.2|19
1619781320000|2021-04-30 11:15:20|6283.7|6282.7|6283.7|6282.7|6283.7|6282.7|6283.7|6282.7|33
1619781330000|2021-04-30 11:15:30|6283.9|6282.9|6284.4|6283.4|6284.4|6283.4|6283.9|6282.9|7
1619781340000|2021-04-30 11:15:40|6284.2|6283.2|6284.2|6283.2|6284.2|6283.2|6284.2|6283.2|1
1619781350000|2021-04-30 11:15:50|||||||||3
1619781360000|2021-04-30 11:16:00|6283.9|6282.9|6284.4|6283.4|6284.4|6283.4|6283.9|6282.9|7
1619781370000|2021-04-30 11:16:10|6284.7|6283.7|6284.2|6283.2|6284.9|6283.9|6284.2|6283.2|8
1619781380000|2021-04-30 11:16:20|||||||||2
1619781400000|2021-04-30 11:16:40|6284.4|6283.4|6284.2|6283.2|6284.4|6283.4|6284.2|6283.2|5
1619781410000|2021-04-30 11:16:50|6284.4|6283.4|6284.4|6283.4|6284.4|6283.4|6284.4|6283.4|0
1619781420000|2021-04-30 11:17:00|6284.2|6283.2|6283.7|6282.7|6284.2|6283.2|6283.7|6282.7|5
1619781430000|2021-04-30 11:17:10|6283.9|6282.9|6283.2|6282.2|6283.9|6282.9|6283.2|6282.2|24
1619781440000|2021-04-30 11:17:20|6282.9|6281.9|6282.4|6281.4|6282.9|6281.9|6282.2|6281.2|9
1619781450000|2021-04-30 11:17:30|6282.7|6281.7|6282.7|6281.7|6282.7|6281.7|6282.2|6281.2|4
1619781460000|2021-04-30 11:17:40|6282.4|6281.4|6281.7|6280.7|6282.4|6281.4|6281.7|6280.7|14
1619781470000|2021-04-30 11:17:50|6281.9|6280.9|6282.2|6281.2|6282.2|6281.2|6281.7|6280.7|8
1619781480000|2021-04-30 11:18:00|6282.4|6281.4|6282.7|6281.7|6282.7|6281.7|6282.2|6281.2|2
1619781490000|2021-04-30 11:18:10|6282.4|6281.4|6282.2|6281.2|6282.4|6281.4|6282.2|6281.2|3
1619781500000|2021-04-30 11:18:20|6282.4|6281.4|6282.7|6281.7|6282.7|6281.7|6282.4|6281.4|0
1619781510000|2021-04-30 11:18:30|6282.4|6281.4|6281.4|6280.4|6282.4|6281.4|6281.2|6280.2|10
1619781520000|2021-04-30 11:18:40|6281.2|6280.2|6281.4|6280.4|6281.7|6280.7|6281.2|6280.2|0
1619781530000|2021-04-30 11:18:50|6281.2|6280.2|6281.2|6280.2|6281.4|6280.4|6281.2|6280.2|2
1619781540000|2021-04-30 11:19:00|||||||||2
1619781550000|2021-04-30 11:19:10|6280.9|6279.9|6280.4|6279.4|6281.2|6280.2|6280.2|6279.2|11
1619781560000|2021-04-30 11:19:20|6280.2|6279.2|6280.7|6279.7|6280.7|6279.7|6280.2|6279.2|9
1619781570000|2021-04-30 11:19:30|6280.9|6279.9|6281.4|6280.4|6281.4|6280.4|6280.9|6279.9|14
1619781580000|2021-04-30 11:19:40|6281.7|6280.7|6280.7|6279.7|6281.7|6280.7|6280.7|6279.7|7
1619781590000|2021-04-30 11:19:50|6281.2|6280.2|6281.2|6280.2|6281.2|6280.2|6281.2|6280.2|8
1619781600000|2021-04-30 11:20:00|6280.9|6279.9|6280.9|6279.9|6280.9|6279.9|6280.9|6279.9|3
1619781610000|2021-04-30 11:20:10|6280.7|6279.7|6280.4|6279.4|6280.9|6279.9|6280.2|6279.2|2
1619781620000|2021-04-30 11:20:20|6280.2|6279.2|6280.7|6279.7|6281.2|6280.2|6280.2|6279.2|3
1619781630000|2021-04-30 11:20:30|6280.9|6279.9|6280.7|6279.7|6280.9|6279.9|6280.7|6279.7|2
1619781640000|2021-04-30 11:20:40|||||||||1
1619781650000|2021-04-30 11:20:50|6280.9|6279.9|6280.7|6279.7|6280.9|6279.9|6280.4|6279.4|7
1619781670000|2021-04-30 11:21:10|6280.9|6279.9|6281.2|6280.2|6281.2|6280.2|6280.9|6279.9|7
1619781680000|2021-04-30 11:21:20|6281.7|6280.7|6281.7|6280.7|6281.7|6280.7|6281.4|6280.4|14
1619781690000|2021-04-30 11:21:30|6281.4|6280.4|6281.4|6280.4|6281.7|6280.7|6281.2|6280.2|7
1619781700000|2021-04-30 11:21:40|6281.7|6280.7|6281.4|6280.4|6281.7|6280.7|6281.4|6280.4|1
1619781710000|2021-04-30 11:21:50|6281.2|6280.2|6281.2|6280.2|6281.2|6280.2|6281.2|6280.2|0
1619781720000|2021-04-30 11:22:00|6280.9|6279.9|6280.7|6279.7|6280.9|6279.9|6280.7|6279.7|4
1619781730000|2021-04-30 11:22:10|6280.9|6279.9|6281.2|6280.2|6281.2|6280.2|6280.9|6279.9|4
1619781740000|2021-04-30 11:22:20|6280.9|6279.9|6280.9|6279.9|6281.2|6280.2|6280.7|6279.7|4
1619781750000|2021-04-30 11:22:30|6281.2|6280.2|6280.7|6279.7|6281.2|6280.2|6280.7|6279.7|2
1619781760000|2021-04-30 11:22:40|||||||||2
1619781770000|2021-04-30 11:22:50|6280.4|6279.4|6280.2|6279.2|6280.4|6279.4|6280.2|6279.2|1
1619781780000|2021-04-30 11:23:00|6279.9|6278.9|6279.9|6278.9|6280.2|6279.2|6279.7|6278.7|12
1619781790000|2021-04-30 11:23:10|6280.2|6279.2|6280.2|6279.2|6280.2|6279.2|6279.7|6278.7|4
1619781810000|2021-04-30 11:23:30|6280.4|6279.4|6280.2|6279.2|6280.4|6279.4|6280.2|6279.2|0
1619781820000|2021-04-30 11:23:40|6280.4|6279.4|6280.2|6279.2|6280.4|6279.4|6279.7|6278.7|22
1619781830000|2021-04-30 11:23:50|6279.9|6278.9|6279.7|6278.7|6279.9|6278.9|6279.4|6278.4|5
1619781840000|2021-04-30 11:24:00|6279.9|6278.9|6279.9|6278.9|6279.9|6278.9|6279.9|6278.9|5
1619781850000|2021-04-30 11:24:10|6280.2|6279.2|6279.9|6278.9|6280.2|6279.2|6279.9|6278.9|12
1619781860000|2021-04-30 11:24:20|6280.2|6279.2|6280.7|6279.7|6280.7|6279.7|6280.2|6279.2|14
1619781870000|2021-04-30 11:24:30|6280.4|6279.4|6279.7|6278.7|6280.4|6279.4|6279.7|6278.7|15
1619781880000|2021-04-30 11:24:40|6279.9|6278.9|6279.7|6278.7|6280.2|6279.2|6279.7|6278.7|3
1619781890000|2021-04-30 11:24:50|6279.9|6278.9|6280.2|6279.2|6280.2|6279.2|6279.7|6278.7|4
1619781900000|2021-04-30 11:25:00|6279.9|6278.9|6280.4|6279.4|6280.7|6279.7|6279.4|6278.4|25
1619781910000|2021-04-30 11:25:10|6280.2|6279.2|6280.2|6279.2|6280.7|6279.7|6280.2|6279.2|4
1619781920000|2021-04-30 11:25:20|6279.9|6278.9|6280.2|6279.2|6280.2|6279.2|6279.9|6278.9|1
1619781930000|2021-04-30 11:25:30|6279.9|6278.9|6280.2|6279.2|6280.2|6279.2|6279.7|6278.7|4
1619781940000|2021-04-30 11:25:40|6280.4|6279.4|6280.9|6279.9|6280.9|6279.9|6280.2|6279.2|11
1619781950000|2021-04-30 11:25:50|6281.2|6280.2|6281.2|6280.2|6281.4|6280.4|6281.2|6280.2|5
1619781960000|2021-04-30 11:26:00|6281.4|6280.4|6281.7|6280.7|6281.9|6280.9|6281.2|6280.2|7
1619781970000|2021-04-30 11:26:10|6281.9|6280.9|6282.2|6281.2|6282.2|6281.2|6281.9|6280.9|2
1619781980000|2021-04-30 11:26:20|6282.4|6281.4|6282.4|6281.4|6282.4|6281.4|6282.2|6281.2|5
1619781990000|2021-04-30 11:26:30|6282.7|6281.7|6282.7|6281.7|6282.7|6281.7|6282.4|6281.4|0
1619782000000|2021-04-30 11:26:40|6282.9|6281.9|6283.2|6282.2|6283.2|6282.2|6282.7|6281.7|3
1619782010000|2021-04-30 11:26:50|6282.9|6281.9|6282.9|6281.9|6282.9|6281.9|6282.9|6281.9|0
1619782020000|2021-04-30 11:27:00|6282.7|6281.7|6281.7|6280.7|6282.9|6281.9|6281.7|6280.7|53
1619782030000|2021-04-30 11:27:10|6281.4|6280.4|6281.7|6280.7|6281.7|6280.7|6281.4|6280.4|0
1619782050000|2021-04-30 11:27:30|6281.4|6280.4|6281.7|6280.7|6281.7|6280.7|6281.2|6280.2|5
1619782060000|2021-04-30 11:27:40|6281.4|6280.4|6280.9|6279.9|6281.4|6280.4|6280.9|6279.9|5
1619782070000|2021-04-30 11:27:50|6281.2|6280.2|6280.7|6279.7|6281.2|6280.2|6280.4|6279.4|0
1619782080000|2021-04-30 11:28:00|6280.4|6279.4|6280.2|6279.2|6280.7|6279.7|6280.2|6279.2|1
1619782090000|2021-04-30 11:28:10|6279.9|6278.9|6280.4|6279.4|6280.7|6279.7|6279.9|6278.9|2
1619782100000|2021-04-30 11:28:20|6280.7|6279.7|6280.7|6279.7|6280.7|6279.7|6280.4|6279.4|0
1619782110000|2021-04-30 11:28:30|6280.9|6279.9|6281.2|6280.2|6281.2|6280.2|6280.9|6279.9|1
1619782120000|2021-04-30 11:28:40|||||||||2
1619782130000|2021-04-30 11:28:50|6281.7|6280.7|6282.2|6281.2|6282.2|6281.2|6281.7|6280.7|11
1619782140000|2021-04-30 11:29:00|6281.9|6280.9|6281.7|6280.7|6281.9|6280.9|6281.7|6280.7|7
1619782150000|2021-04-30 11:29:10|6281.9|6280.9|6282.2|6281.2|6282.2|6281.2|6281.9|6280.9|0
1619782160000|2021-04-30 11:29:20|6282.4|6281.4|6282.2|6281.2|6282.4|6281.4|6282.2|6281.2|1
1619782170000|2021-04-30 11:29:30|6282.4|6281.4|6282.7|6281.7|6282.7|6281.7|6282.4|6281.4|2
1619782190000|2021-04-30 11:29:50|6282.9|6281.9|6282.7|6281.7|6282.9|6281.9|6282.7|6281.7|15
1619782200000|2021-04-30 11:30:00|6282.9|6281.9|6283.2|6282.2|6283.2|6282.2|6282.7|6281.7|5
1619782220000|2021-04-30 11:30:20|6283.4|6282.4|6283.7|6282.7|6283.7|6282.7|6283.2|6282.2|12
1619782230000|2021-04-30 11:30:30|||||||||6
1619782240000|2021-04-30 11:30:40|6283.4|6282.4|6283.7|6282.7|6283.7|6282.7|6283.2|6282.2|5
1619782250000|2021-04-30 11:30:50|6283.9|6282.9|6283.7|6282.7|6283.9|6282.9|6283.7|6282.7|1
1619782260000|2021-04-30 11:31:00|6283.9|6282.9|6284.2|6283.2|6284.2|6283.2|6283.7|6282.7|3
1619782290000|2021-04-30 11:31:30|||||||||1
1619782300000|2021-04-30 11:31:40|6284.4|6283.4|6284.4|6283.4|6284.4|6283.4|6284.2|6283.2|14
1619782310000|2021-04-30 11:31:50|6284.7|6283.7|6284.7|6283.7|6284.7|6283.7|6284.7|6283.7|0
1619782320000|2021-04-30 11:32:00|6284.9|6283.9|6284.7|6283.7|6284.9|6283.9|6284.7|6283.7|9
1619782330000|2021-04-30 11:32:10|6284.9|6283.9|6285.2|6284.2|6285.2|6284.2|6284.7|6283.7|0
1619782340000|2021-04-30 11:32:20|6284.9|6283.9|6285.4|6284.4|6285.4|6284.4|6284.9|6283.9|28
1619782350000|2021-04-30 11:32:30|6285.7|6284.7|6285.7|6284.7|6285.7|6284.7|6285.2|6284.2|2
1619782360000|2021-04-30 11:32:40|6285.4|6284.4|6285.4|6284.4|6285.4|6284.4|6285.2|6284.2|9
1619782370000|2021-04-30 11:32:50|6285.7|6284.7|6285.7|6284.7|6285.7|6284.7|6285.7|6284.7|2
1619782380000|2021-04-30 11:33:00|6285.2|6284.2|6285.7|6284.7|6286.2|6285.2|6285.2|6284.2|16
1619782390000|2021-04-30 11:33:10|6285.9|6284.9|6286.2|6285.2|6286.2|6285.2|6285.9|6284.9|2
1619782400000|2021-04-30 11:33:20|6286.4|6285.4|6287.2|6286.2|6287.2|6286.2|6286.4|6285.4|26
1619782410000|2021-04-30 11:33:30|6286.9|6285.9|6287.2|6286.2|6287.4|6286.4|6286.7|6285.7|17
1619782420000|2021-04-30 11:33:40|6287.4|6286.4|6287.7|6286.7|6287.7|6286.7|6287.2|6286.2|5
1619782430000|2021-04-30 11:33:50|6287.9|6286.9|6288.2|6287.2|6288.2|6287.2|6287.9|6286.9|12
1619782440000|2021-04-30 11:34:00|6287.9|6286.9|6288.7|6287.7|6288.7|6287.7|6287.9|6286.9|13
1619782450000|2021-04-30 11:34:10|6288.4|6287.4|6288.7|6287.7|6288.7|6287.7|6288.4|6287.4|4
1619782460000|2021-04-30 11:34:20|6288.4|6287.4|6288.2|6287.2|6288.7|6287.7|6288.2|6287.2|6
1619782470000|2021-04-30 11:34:30|6288.7|6287.7|6288.4|6287.4|6289.2|6288.2|6288.2|6287.2|48
1619782480000|2021-04-30 11:34:40|6288.7|6287.7|6288.7|6287.7|6289.2|6288.2|6288.7|6287.7|10
1619782490000|2021-04-30 11:34:50|6288.9|6287.9|6289.2|6288.2|6289.2|6288.2|6288.7|6287.7|5
1619782510000|2021-04-30 11:35:10|6289.7|6288.7|6289.7|6288.7|6289.7|6288.7|6289.2|6288.2|34
1619782520000|2021-04-30 11:35:20|6289.9|6288.9|6290.7|6289.7|6291.2|6290.2|6289.7|6288.7|34
1619782530000|2021-04-30 11:35:30|6290.2|6289.2|6290.2|6289.2|6290.9|6289.9|6290.2|6289.2|50
1619782540000|2021-04-30 11:35:40|6290.4|6289.4|6289.7|6288.7|6290.4|6289.4|6289.7|6288.7|24
1619782550000|2021-04-30 11:35:50|6290.2|6289.2|6290.2|6289.2|6290.7|6289.7|6290.2|6289.2|29
1619782560000|2021-04-30 11:36:00|6289.9|6288.9|6289.4|6288.4|6289.9|6288.9|6289.2|6288.2|22
1619782570000|2021-04-30 11:36:10|6289.2|6288.2|6288.7|6287.7|6289.2|6288.2|6288.7|6287.7|6
1619782590000|2021-04-30 11:36:30|6288.9|6287.9|6288.7|6287.7|6289.2|6288.2|6288.4|6287.4|12
1619782600000|2021-04-30 11:36:40|6288.4|6287.4|6288.7|6287.7|6288.7|6287.7|6288.4|6287.4|0
1619782610000|2021-04-30 11:36:50|6288.4|6287.4|6288.7|6287.7|6288.7|6287.7|6288.4|6287.4|4
1619782630000|2021-04-30 11:37:10|6288.4|6287.4|6288.7|6287.7|6288.7|6287.7|6288.2|6287.2|7
1619782640000|2021-04-30 11:37:20|6288.9|6287.9|6289.4|6288.4|6289.7|6288.7|6288.9|6287.9|15
1619782650000|2021-04-30 11:37:30|6289.2|6288.2|6289.2|6288.2|6289.2|6288.2|6289.2|6288.2|0
1619782660000|2021-04-30 11:37:40|6289.4|6288.4|6289.7|6288.7|6289.7|6288.7|6289.4|6288.4|2
1619782670000|2021-04-30 11:37:50|6289.4|6288.4|6289.7|6288.7|6289.7|6288.7|6289.4|6288.4|4
1619782680000|2021-04-30 11:38:00|6289.9|6288.9|6290.4|6289.4|6290.4|6289.4|6289.9|6288.9|5
1619782690000|2021-04-30 11:38:10|6290.2|6289.2|6290.2|6289.2|6290.4|6289.4|6290.2|6289.2|6
1619782700000|2021-04-30 11:38:20|6289.9|6288.9|6289.7|6288.7|6289.9|6288.9|6289.7|6288.7|3
1619782710000|2021-04-30 11:38:30|6290.2|6289.2|6290.2|6289.2|6290.2|6289.2|6290.2|6289.2|4
1619782720000|2021-04-30 11:38:40|6289.9|6288.9|6290.2|6289.2|6290.2|6289.2|6289.9|6288.9|6
1619782730000|2021-04-30 11:38:50|6290.4|6289.4|6290.4|6289.4|6290.4|6289.4|6290.4|6289.4|3
1619782740000|2021-04-30 11:39:00|6290.7|6289.7|6290.2|6289.2|6290.7|6289.7|6290.2|6289.2|3
1619782750000|2021-04-30 11:39:10|6290.4|6289.4|6290.4|6289.4|6290.4|6289.4|6290.4|6289.4|2
1619782760000|2021-04-30 11:39:20|6290.7|6289.7|6290.7|6289.7|6290.7|6289.7|6290.4|6289.4|1
1619782770000|2021-04-30 11:39:30|||||||||4
1619782790000|2021-04-30 11:39:50|6290.4|6289.4|6290.2|6289.2|6290.4|6289.4|6290.2|6289.2|11
1619782800000|2021-04-30 11:40:00|6290.3|6289.3|6290.3|6289.3|6290.3|6289.3|6290.3|6289.3|11
1619782810000|2021-04-30 11:40:10|6289.8|6288.8|6289.8|6288.8|6289.8|6288.8|6289.8|6288.8|3
1619782820000|2021-04-30 11:40:20|6290|6289|6290.3|6289.3|6290.3|6289.3|6290|6289|1
1619782830000|2021-04-30 11:40:30|||||||||2
1619782860000|2021-04-30 11:41:00|6290.5|6289.5|6290.3|6289.3|6290.5|6289.5|6290.3|6289.3|5
1619782870000|2021-04-30 11:41:10|6290.8|6289.8|6290.5|6289.5|6290.8|6289.8|6290.5|6289.5|3
1619782880000|2021-04-30 11:41:20|6290.8|6289.8|6291.3|6290.3|6291.3|6290.3|6290.8|6289.8|10
1619782890000|2021-04-30 11:41:30|6291.5|6290.5|6291.8|6290.8|6291.8|6290.8|6291.5|6290.5|23
1619782900000|2021-04-30 11:41:40|6291.5|6290.5|6291.3|6290.3|6291.5|6290.5|6291.3|6290.3|12
1619782910000|2021-04-30 11:41:50|6291.5|6290.5|6291.5|6290.5|6291.5|6290.5|6291.3|6290.3|1
1619782920000|2021-04-30 11:42:00|6291.3|6290.3|6290.8|6289.8|6291.5|6290.5|6290.8|6289.8|16
1619782930000|2021-04-30 11:42:10|6290.5|6289.5|6290.3|6289.3|6290.8|6289.8|6290.3|6289.3|14
1619782940000|2021-04-30 11:42:20|6290.8|6289.8|6290.8|6289.8|6290.8|6289.8|6290.8|6289.8|2
1619782960000|2021-04-30 11:42:40|6291|6290|6291.3|6290.3|6291.3|6290.3|6291|6290|2
1619782970000|2021-04-30 11:42:50|6291.5|6290.5|6291.8|6290.8|6291.8|6290.8|6291.5|6290.5|5
1619782980000|2021-04-30 11:43:00|6291.5|6290.5|6291.8|6290.8|6291.8|6290.8|6291.3|6290.3|17
1619783000000|2021-04-30 11:43:20|6291.5|6290.5|6291.8|6290.8|6291.8|6290.8|6291.5|6290.5|1
1619783010000|2021-04-30 11:43:30|6291.5|6290.5|6291.8|6290.8|6291.8|6290.8|6291.5|6290.5|0
1619783040000|2021-04-30 11:44:00|6292.3|6291.3|6292|6291|6292.8|6291.8|6292|6291|36
1619783050000|2021-04-30 11:44:10|6292.3|6291.3|6292.3|6291.3|6292.3|6291.3|6292|6291|1
1619783060000|2021-04-30 11:44:20|6292.5|6291.5|6292.8|6291.8|6292.8|6291.8|6292.3|6291.3|15
1619783070000|2021-04-30 11:44:30|6292.5|6291.5|6292.8|6291.8|6292.8|6291.8|6292.5|6291.5|7
1619783080000|2021-04-30 11:44:40|6292.3|6291.3|6292.5|6291.5|6292.8|6291.8|6292.3|6291.3|13
1619783100000|2021-04-30 11:45:00|6292.8|6291.8|6293|6292|6293|6292|6292.5|6291.5|17
1619783110000|2021-04-30 11:45:10|6292.8|6291.8|6293|6292|6293|6292|6292.8|6291.8|9
1619783120000|2021-04-30 11:45:20|6292.8|6291.8|6293|6292|6293.3|6292.3|6292.8|6291.8|15
1619783130000|2021-04-30 11:45:30|6293.3|6292.3|6293.3|6292.3|6293.3|6292.3|6293|6292|5
1619783160000|2021-04-30 11:46:00|6293|6292|6293|6292|6293.3|6292.3|6292.8|6291.8|11
1619783170000|2021-04-30 11:46:10|6293.3|6292.3|6293|6292|6293.3|6292.3|6293|6292|7
1619783180000|2021-04-30 11:46:20|6293.3|6292.3|6293.3|6292.3|6293.3|6292.3|6293.3|6292.3|2
1619783190000|2021-04-30 11:46:30|6293|6292|6292.8|6291.8|6293|6292|6292.8|6291.8|2
1619783200000|2021-04-30 11:46:40|6293|6292|6293.3|6292.3|6293.3|6292.3|6293|6292|3
1619783210000|2021-04-30 11:46:50|6293|6292|6293|6292|6293.3|6292.3|6293|6292|4
1619783220000|2021-04-30 11:47:00|6293.3|6292.3|6293.3|6292.3|6293.3|6292.3|6293|6292|0
1619783230000|2021-04-30 11:47:10|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|12
1619783240000|2021-04-30 11:47:20|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|7
1619783250000|2021-04-30 11:47:30|||||||||7
1619783260000|2021-04-30 11:47:40|6294|6293|6294.3|6293.3|6294.3|6293.3|6294|6293|13
1619783270000|2021-04-30 11:47:50|6294.5|6293.5|6294.5|6293.5|6294.8|6293.8|6294.5|6293.5|9
1619783280000|2021-04-30 11:48:00|6294.3|6293.3|6294.5|6293.5|6294.8|6293.8|6294.3|6293.3|3
1619783290000|2021-04-30 11:48:10|6294.3|6293.3|6293.8|6292.8|6294.3|6293.3|6293.8|6292.8|48
1619783300000|2021-04-30 11:48:20|6294|6293|6294|6293|6294|6293|6293.8|6292.8|3
1619783310000|2021-04-30 11:48:30|6293.8|6292.8|6293.8|6292.8|6294|6293|6293.8|6292.8|0
1619783320000|2021-04-30 11:48:40|6293.5|6292.5|6294.8|6293.8|6295.3|6294.3|6293.5|6292.5|126
1619783330000|2021-04-30 11:48:50|6295|6294|6295.3|6294.3|6295.3|6294.3|6294.8|6293.8|20
1619783340000|2021-04-30 11:49:00|6295|6294|6294.8|6293.8|6295|6294|6294.8|6293.8|10
1619783350000|2021-04-30 11:49:10|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|6294.3|6293.3|5
1619783360000|2021-04-30 11:49:20|6294.3|6293.3|6294.3|6293.3|6294.5|6293.5|6294|6293|7
1619783380000|2021-04-30 11:49:40|6293.8|6292.8|6293.8|6292.8|6293.8|6292.8|6293.8|6292.8|9
1619783390000|2021-04-30 11:49:50|||||||||3
1619783400000|2021-04-30 11:50:00|6294|6293|6293.8|6292.8|6294|6293|6293.8|6292.8|7
1619783410000|2021-04-30 11:50:10|6294.3|6293.3|6294.3|6293.3|6294.5|6293.5|6294.3|6293.3|22
1619783420000|2021-04-30 11:50:20|6294|6293|6294|6293|6294.3|6293.3|6293.8|6292.8|9
1619783430000|2021-04-30 11:50:30|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|1
1619783460000|2021-04-30 11:51:00|||||||||1
1619783470000|2021-04-30 11:51:10|6293.8|6292.8|6293.3|6292.3|6294.3|6293.3|6293.3|6292.3|31
1619783480000|2021-04-30 11:51:20|6293.5|6292.5|6293.5|6292.5|6293.8|6292.8|6293.5|6292.5|15
1619783490000|2021-04-30 11:51:30|6293.3|6292.3|6293.3|6292.3|6293.5|6292.5|6293.3|6292.3|0
1619783500000|2021-04-30 11:51:40|6292.8|6291.8|6293.3|6292.3|6293.3|6292.3|6292.8|6291.8|44
1619783510000|2021-04-30 11:51:50|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|4
1619783520000|2021-04-30 11:52:00|6293.5|6292.5|6293.3|6292.3|6293.5|6292.5|6293.3|6292.3|7
1619783530000|2021-04-30 11:52:10|6293.5|6292.5|6293.3|6292.3|6293.5|6292.5|6293.3|6292.3|0
1619783540000|2021-04-30 11:52:20|6293.5|6292.5|6293.3|6292.3|6293.5|6292.5|6293.3|6292.3|3
1619783550000|2021-04-30 11:52:30|6293.5|6292.5|6293.3|6292.3|6293.8|6292.8|6293.3|6292.3|7
1619783560000|2021-04-30 11:52:40|6293|6292|6292.3|6291.3|6293|6292|6292.3|6291.3|36
1619783570000|2021-04-30 11:52:50|6292|6291|6292.3|6291.3|6292.3|6291.3|6291.8|6290.8|15
1619783580000|2021-04-30 11:53:00|6292.5|6291.5|6293.3|6292.3|6293.3|6292.3|6292.5|6291.5|17
1619783590000|2021-04-30 11:53:10|||||||||5
1619783600000|2021-04-30 11:53:20|||||||||9
1619783610000|2021-04-30 11:53:30|6293.8|6292.8|6293.3|6292.3|6293.8|6292.8|6293.3|6292.3|20
1619783620000|2021-04-30 11:53:40|||||||||10
1619783630000|2021-04-30 11:53:50|||||||||6
1619783640000|2021-04-30 11:54:00|6293.5|6292.5|6293.5|6292.5|6293.8|6292.8|6293.3|6292.3|14
1619783650000|2021-04-30 11:54:10|6293.3|6292.3|6293.8|6292.8|6293.8|6292.8|6293.3|6292.3|5
1619783660000|2021-04-30 11:54:20|||||||||4
1619783680000|2021-04-30 11:54:40|||||||||8
1619783690000|2021-04-30 11:54:50|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|17
1619783700000|2021-04-30 11:55:00|6294.5|6293.5|6294.8|6293.8|6294.8|6293.8|6294.5|6293.5|12
1619783710000|2021-04-30 11:55:10|6295|6294|6295.3|6294.3|6295.3|6294.3|6294.8|6293.8|7
1619783720000|2021-04-30 11:55:20|6295|6294|6294.8|6293.8|6295|6294|6294.8|6293.8|7
1619783730000|2021-04-30 11:55:30|||||||||5
1619783740000|2021-04-30 11:55:40|6294.3|6293.3|6294.8|6293.8|6294.8|6293.8|6294.3|6293.3|6
1619783750000|2021-04-30 11:55:50|||||||||8
1619783760000|2021-04-30 11:56:00|6294.3|6293.3|6294.5|6293.5|6294.5|6293.5|6294.3|6293.3|26
1619783770000|2021-04-30 11:56:10|6294.8|6293.8|6294|6293|6294.8|6293.8|6293.8|6292.8|22
1619783780000|2021-04-30 11:56:20|6293.8|6292.8|6293.5|6292.5|6293.8|6292.8|6293.3|6292.3|7
1619783790000|2021-04-30 11:56:30|6293.8|6292.8|6293.8|6292.8|6293.8|6292.8|6293.3|6292.3|6
1619783800000|2021-04-30 11:56:40|6293.5|6292.5|6293.3|6292.3|6293.5|6292.5|6293.3|6292.3|5
1619783810000|2021-04-30 11:56:50|||||||||8
1619783820000|2021-04-30 11:57:00|6293|6292|6293.3|6292.3|6293.3|6292.3|6292.8|6291.8|9
1619783830000|2021-04-30 11:57:10|6293.5|6292.5|6293.3|6292.3|6293.8|6292.8|6293.3|6292.3|9
1619783840000|2021-04-30 11:57:20|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|8
1619783850000|2021-04-30 11:57:30|6294|6293|6294.3|6293.3|6294.3|6293.3|6294|6293|11
1619783860000|2021-04-30 11:57:40|6294|6293|6294|6293|6294|6293|6293.8|6292.8|6
1619783870000|2021-04-30 11:57:50|6293.8|6292.8|6294.3|6293.3|6294.3|6293.3|6293.8|6292.8|10
1619783880000|2021-04-30 11:58:00|6294|6293|6294|6293|6294|6293|6294|6293|4
1619783890000|2021-04-30 11:58:10|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294|6293|23
1619783900000|2021-04-30 11:58:20|6294|6293|6294|6293|6294.3|6293.3|6294|6293|4
1619783910000|2021-04-30 11:58:30|6293.8|6292.8|6293.8|6292.8|6293.8|6292.8|6293.8|6292.8|4
1619783920000|2021-04-30 11:58:40|6293.5|6292.5|6293.5|6292.5|6293.8|6292.8|6293.3|6292.3|10
1619783930000|2021-04-30 11:58:50|6293.3|6292.3|6293.3|6292.3|6293.8|6292.8|6293.3|6292.3|4
1619783940000|2021-04-30 11:59:00|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|4
1619783950000|2021-04-30 11:59:10|6294|6293|6294|6293|6294|6293|6294|6293|4
1619783960000|2021-04-30 11:59:20|6294.3|6293.3|6293.8|6292.8|6294.3|6293.3|6293.8|6292.8|6
1619783970000|2021-04-30 11:59:30|6293.5|6292.5|6294|6293|6294|6293|6293.5|6292.5|7
1619783980000|2021-04-30 11:59:40|6293.8|6292.8|6294.8|6293.8|6294.8|6293.8|6293.8|6292.8|13
1619783990000|2021-04-30 11:59:50|6294.5|6293.5|6294.3|6293.3|6294.8|6293.8|6294.3|6293.3|17
1619784000000|2021-04-30 12:00:00|6294.5|6293.5|6294.8|6293.8|6294.8|6293.8|6294.3|6293.3|5
1619784010000|2021-04-30 12:00:10|6294.3|6293.3|6294.5|6293.5|6294.5|6293.5|6294.3|6293.3|7
1619784020000|2021-04-30 12:00:20|6294.8|6293.8|6294.8|6293.8|6294.8|6293.8|6294.5|6293.5|0
1619784030000|2021-04-30 12:00:30|6295|6294|6295|6294|6295.3|6294.3|6295|6294|5
1619784040000|2021-04-30 12:00:40|6294.8|6293.8|6294.3|6293.3|6295|6294|6294.3|6293.3|26
1619784050000|2021-04-30 12:00:50|6294.5|6293.5|6294|6293|6294.5|6293.5|6294|6293|23
1619784060000|2021-04-30 12:01:00|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|1
1619784070000|2021-04-30 12:01:10|6294.5|6293.5|6294.3|6293.3|6294.8|6293.8|6294.3|6293.3|12
1619784080000|2021-04-30 12:01:20|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|6294.3|6293.3|8
1619784090000|2021-04-30 12:01:30|6294.3|6293.3|6295.3|6294.3|6295.5|6294.5|6294|6293|100
1619784100000|2021-04-30 12:01:40|6295.5|6294.5|6294.8|6293.8|6295.8|6294.8|6294.8|6293.8|6
1619784110000|2021-04-30 12:01:50|6295|6294|6294.8|6293.8|6295|6294|6294.8|6293.8|7
1619784120000|2021-04-30 12:02:00|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|5
1619784130000|2021-04-30 12:02:10|6294.3|6293.3|6294.5|6293.5|6294.5|6293.5|6294|6293|4
1619784140000|2021-04-30 12:02:20|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294|6293|14
1619784150000|2021-04-30 12:02:30|6294.5|6293.5|6294.3|6293.3|6294.5|6293.5|6294.3|6293.3|0
1619784160000|2021-04-30 12:02:40|6294.5|6293.5|6294.8|6293.8|6294.8|6293.8|6294.5|6293.5|2
1619784180000|2021-04-30 12:03:00|6295|6294|6295.3|6294.3|6295.3|6294.3|6294.8|6293.8|10
1619784190000|2021-04-30 12:03:10|6295.5|6294.5|6295.3|6294.3|6295.5|6294.5|6295.3|6294.3|0
1619784210000|2021-04-30 12:03:30|6295|6294|6294.3|6293.3|6295|6294|6294.3|6293.3|13
1619784220000|2021-04-30 12:03:40|||||||||12
1619784230000|2021-04-30 12:03:50|6294|6293|6294.3|6293.3|6294.3|6293.3|6294|6293|7
1619784240000|2021-04-30 12:04:00|6294|6293|6293.8|6292.8|6294|6293|6293.8|6292.8|4
1619784250000|2021-04-30 12:04:10|6294|6293|6294|6293|6294.3|6293.3|6294|6293|12
1619784260000|2021-04-30 12:04:20|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294|6293|2
1619784270000|2021-04-30 12:04:30|||||||||3
1619784280000|2021-04-30 12:04:40|||||||||3
1619784290000|2021-04-30 12:04:50|6294|6293|6294|6293|6294|6293|6294|6293|10
1619784300000|2021-04-30 12:05:00|6294.3|6293.3|6293.5|6292.5|6294.3|6293.3|6293.5|6292.5|9
1619784310000|2021-04-30 12:05:10|6293.3|6292.3|6293.3|6292.3|6293.3|6292.3|6293.3|6292.3|3
1619784320000|2021-04-30 12:05:20|6292.8|6291.8|6292.5|6291.5|6292.8|6291.8|6292.5|6291.5|46
1619784330000|2021-04-30 12:05:30|6292.8|6291.8|6292.8|6291.8|6292.8|6291.8|6292.3|6291.3|5
1619784340000|2021-04-30 12:05:40|6293.3|6292.3|6293.3|6292.3|6293.8|6292.8|6293.3|6292.3|10
1619784360000|2021-04-30 12:06:00|6293|6292|6293|6292|6293|6292|6292.8|6291.8|7
1619784370000|2021-04-30 12:06:10|6292.8|6291.8|6292.8|6291.8|6293|6292|6292.8|6291.8|7
1619784380000|2021-04-30 12:06:20|6292.5|6291.5|6292.5|6291.5|6292.5|6291.5|6292.3|6291.3|17
1619784390000|2021-04-30 12:06:30|6292.8|6291.8|6292.8|6291.8|6293|6292|6292.8|6291.8|12
1619784400000|2021-04-30 12:06:40|6293|6292|6292.8|6291.8|6293.3|6292.3|6292.8|6291.8|6
1619784410000|2021-04-30 12:06:50|6292.5|6291.5|6291.8|6290.8|6292.8|6291.8|6291.8|6290.8|71
1619784420000|2021-04-30 12:07:00|6292|6291|6291.8|6290.8|6292|6291|6291.8|6290.8|4
1619784430000|2021-04-30 12:07:10|||||||||1
1619784440000|2021-04-30 12:07:20|6292|6291|6291.8|6290.8|6292.3|6291.3|6291.8|6290.8|9
1619784450000|2021-04-30 12:07:30|6292|6291|6292|6291|6292.3|6291.3|6292|6291|7
1619784460000|2021-04-30 12:07:40|6292.3|6291.3|6292|6291|6292.3|6291.3|6292|6291|2
1619784470000|2021-04-30 12:07:50|6291.8|6290.8|6291.8|6290.8|6292|6291|6291.8|6290.8|11
1619784480000|2021-04-30 12:08:00|6292.3|6291.3|6294|6293|6294.3|6293.3|6292.3|6291.3|120
1619784490000|2021-04-30 12:08:10|6293.8|6292.8|6293.3|6292.3|6294|6293|6293.3|6292.3|23
1619784500000|2021-04-30 12:08:20|6293|6292|6293.3|6292.3|6293.3|6292.3|6292.8|6291.8|2
1619784510000|2021-04-30 12:08:30|||||||||2
1619784520000|2021-04-30 12:08:40|6292.8|6291.8|6293|6292|6293|6292|6292.8|6291.8|7
1619784530000|2021-04-30 12:08:50|6292.5|6291.5|6292.8|6291.8|6292.8|6291.8|6292.5|6291.5|22
1619784540000|2021-04-30 12:09:00|6293|6292|6292.8|6291.8|6293|6292|6292.8|6291.8|3
1619784550000|2021-04-30 12:09:10|6293|6292|6293.3|6292.3|6293.3|6292.3|6293|6292|3
1619784560000|2021-04-30 12:09:20|||||||||4
1619784570000|2021-04-30 12:09:30|6293.8|6292.8|6293.3|6292.3|6293.8|6292.8|6293.3|6292.3|19
1619784580000|2021-04-30 12:09:40|||||||||2
1619784590000|2021-04-30 12:09:50|||||||||5
1619784600000|2021-04-30 12:10:00|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|7
1619784610000|2021-04-30 12:10:10|||||||||12
1619784620000|2021-04-30 12:10:20|6293.5|6292.5|6293.5|6292.5|6293.5|6292.5|6293.5|6292.5|2
1619784630000|2021-04-30 12:10:30|6293.8|6292.8|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|14
1619784640000|2021-04-30 12:10:40|6294|6293|6294|6293|6294|6293|6294|6293|3
1619784650000|2021-04-30 12:10:50|6293.8|6292.8|6293.8|6292.8|6294|6293|6293.8|6292.8|13
1619784660000|2021-04-30 12:11:00|6293.5|6292.5|6294.3|6293.3|6294.3|6293.3|6293.5|6292.5|4
1619784670000|2021-04-30 12:11:10|6294|6293|6293.8|6292.8|6294|6293|6293.8|6292.8|10
1619784680000|2021-04-30 12:11:20|6294|6293|6294|6293|6294|6293|6293.5|6292.5|4
1619784690000|2021-04-30 12:11:30|6293.8|6292.8|6294.3|6293.3|6294.3|6293.3|6293.8|6292.8|4
1619784700000|2021-04-30 12:11:40|6294.5|6293.5|6294.3|6293.3|6294.5|6293.5|6294.3|6293.3|6
1619784710000|2021-04-30 12:11:50|6294.5|6293.5|6294.3|6293.3|6294.5|6293.5|6294.3|6293.3|1
1619784720000|2021-04-30 12:12:00|6294|6293|6294.3|6293.3|6294.3|6293.3|6293.8|6292.8|19
1619784730000|2021-04-30 12:12:10|6294.5|6293.5|6294.8|6293.8|6294.8|6293.8|6294.5|6293.5|4
1619784750000|2021-04-30 12:12:30|6295|6294|6294.8|6293.8|6295|6294|6294.8|6293.8|6
1619784770000|2021-04-30 12:12:50|||||||||3
1619784780000|2021-04-30 12:13:00|6294.3|6293.3|6294.8|6293.8|6294.8|6293.8|6294.3|6293.3|22
1619784790000|2021-04-30 12:13:10|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294|6293|10
1619784800000|2021-04-30 12:13:20|6294.8|6293.8|6294|6293|6294.8|6293.8|6293.8|6292.8|48
1619784810000|2021-04-30 12:13:30|6294.3|6293.3|6293.8|6292.8|6294.3|6293.3|6293.8|6292.8|427
1619784820000|2021-04-30 12:13:40|6294|6293|6293.5|6292.5|6294|6293|6293.5|6292.5|11
1619784830000|2021-04-30 12:13:50|6293.8|6292.8|6293.5|6292.5|6293.8|6292.8|6293.3|6292.3|3
1619784840000|2021-04-30 12:14:00|6293.3|6292.3|6293.5|6292.5|6293.5|6292.5|6293.3|6292.3|6
1619784850000|2021-04-30 12:14:10|6293.3|6292.3|6293.3|6292.3|6293.5|6292.5|6293.3|6292.3|0
1619784860000|2021-04-30 12:14:20|6293.5|6292.5|6293.5|6292.5|6293.8|6292.8|6293.5|6292.5|11
1619784870000|2021-04-30 12:14:30|6293.3|6292.3|6293.8|6292.8|6293.8|6292.8|6293.3|6292.3|7
1619784880000|2021-04-30 12:14:40|||||||||2
1619784890000|2021-04-30 12:14:50|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|7
1619784900000|2021-04-30 12:15:00|||||||||2
1619784910000|2021-04-30 12:15:10|6294|6293|6294|6293|6294.3|6293.3|6294|6293|18
1619784920000|2021-04-30 12:15:20|6293.8|6292.8|6295|6294|6295.3|6294.3|6293.8|6292.8|18
1619784930000|2021-04-30 12:15:30|6294.8|6293.8|6295|6294|6295.3|6294.3|6294.8|6293.8|3
1619784940000|2021-04-30 12:15:40|6295.3|6294.3|6295.3|6294.3|6295.3|6294.3|6294.8|6293.8|1
1619784950000|2021-04-30 12:15:50|6294.8|6293.8|6294.8|6293.8|6295|6294|6294.8|6293.8|8
1619784960000|2021-04-30 12:16:00|6295|6294|6294.8|6293.8|6295|6294|6294.8|6293.8|2
1619784970000|2021-04-30 12:16:10|6295|6294|6295|6294|6295|6294|6295|6294|3
1619784980000|2021-04-30 12:16:20|6295.3|6294.3|6295.3|6294.3|6295.3|6294.3|6295.3|6294.3|3
1619784990000|2021-04-30 12:16:30|||||||||2
1619785000000|2021-04-30 12:16:40|6294.8|6293.8|6294.5|6293.5|6294.8|6293.8|6294.5|6293.5|10
1619785010000|2021-04-30 12:16:50|6294.3|6293.3|6293.8|6292.8|6294.8|6293.8|6293.8|6292.8|22
1619785020000|2021-04-30 12:17:00|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|7
1619785030000|2021-04-30 12:17:10|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|8
1619785040000|2021-04-30 12:17:20|6294|6293|6294.8|6293.8|6294.8|6293.8|6294|6293|10
1619785060000|2021-04-30 12:17:40|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|4
1619785070000|2021-04-30 12:17:50|6294.8|6293.8|6294.8|6293.8|6294.8|6293.8|6294.8|6293.8|2
1619785080000|2021-04-30 12:18:00|6294.5|6293.5|6294.3|6293.3|6294.5|6293.5|6294.3|6293.3|3
1619785090000|2021-04-30 12:18:10|6294|6293|6293.8|6292.8|6294|6293|6293.5|6292.5|7
1619785100000|2021-04-30 12:18:20|6294|6293|6294|6293|6294|6293|6294|6293|6
1619785110000|2021-04-30 12:18:30|6293.8|6292.8|6293.8|6292.8|6293.8|6292.8|6293.8|6292.8|4
1619785120000|2021-04-30 12:18:40|6293.5|6292.5|6293.3|6292.3|6293.5|6292.5|6293.3|6292.3|4
1619785130000|2021-04-30 12:18:50|6293.5|6292.5|6293.3|6292.3|6293.5|6292.5|6293.3|6292.3|1
1619785140000|2021-04-30 12:19:00|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|7
1619785150000|2021-04-30 12:19:10|||||||||6
1619785160000|2021-04-30 12:19:20|6293.5|6292.5|6293.5|6292.5|6293.5|6292.5|6293.5|6292.5|3
1619785170000|2021-04-30 12:19:30|6293.8|6292.8|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|2
1619785180000|2021-04-30 12:19:40|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|2
1619785190000|2021-04-30 12:19:50|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|4
1619785200000|2021-04-30 12:20:00|6294|6293|6293.8|6292.8|6294|6293|6293.8|6292.8|34
1619785210000|2021-04-30 12:20:10|||||||||9
1619785220000|2021-04-30 12:20:20|6294|6293|6294.3|6293.3|6294.5|6293.5|6293.8|6292.8|28
1619785230000|2021-04-30 12:20:30|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|6294.3|6293.3|4
1619785240000|2021-04-30 12:20:40|6294.8|6293.8|6294.5|6293.5|6294.8|6293.8|6294.5|6293.5|1
1619785250000|2021-04-30 12:20:50|6294.8|6293.8|6294.8|6293.8|6294.8|6293.8|6294.8|6293.8|0
1619785260000|2021-04-30 12:21:00|6295|6294|6295.3|6294.3|6295.3|6294.3|6295|6294|11
1619785270000|2021-04-30 12:21:10|6294.8|6293.8|6294.8|6293.8|6294.8|6293.8|6294.8|6293.8|8
1619785280000|2021-04-30 12:21:20|6295|6294|6294.8|6293.8|6295|6294|6294.8|6293.8|3
1619785290000|2021-04-30 12:21:30|6295|6294|6294.8|6293.8|6295.3|6294.3|6294.8|6293.8|4
1619785300000|2021-04-30 12:21:40|||||||||1
1619785310000|2021-04-30 12:21:50|6294.5|6293.5|6294.8|6293.8|6294.8|6293.8|6294.3|6293.3|6
1619785320000|2021-04-30 12:22:00|6295|6294|6295.3|6294.3|6295.3|6294.3|6295|6294|7
1619785330000|2021-04-30 12:22:10|6295.5|6294.5|6295.8|6294.8|6296|6295|6295.3|6294.3|19
1619785340000|2021-04-30 12:22:20|6296|6295|6296.3|6295.3|6296.3|6295.3|6296|6295|11
1619785360000|2021-04-30 12:22:40|6296|6295|6295.8|6294.8|6296.3|6295.3|6295.8|6294.8|28
1619785370000|2021-04-30 12:22:50|6296|6295|6295.8|6294.8|6296|6295|6295.5|6294.5|6
1619785380000|2021-04-30 12:23:00|6295.5|6294.5|6295.8|6294.8|6295.8|6294.8|6295.5|6294.5|6
1619785390000|2021-04-30 12:23:10|6295.5|6294.5|6295.8|6294.8|6295.8|6294.8|6295.5|6294.5|2
1619785400000|2021-04-30 12:23:20|6295.3|6294.3|6295.8|6294.8|6295.8|6294.8|6295.3|6294.3|3
1619785410000|2021-04-30 12:23:30|6295.5|6294.5|6295.3|6294.3|6295.5|6294.5|6295.3|6294.3|3
1619785420000|2021-04-30 12:23:40|6295.5|6294.5|6295.3|6294.3|6295.5|6294.5|6295.3|6294.3|1
1619785430000|2021-04-30 12:23:50|6295.5|6294.5|6295.8|6294.8|6295.8|6294.8|6295.3|6294.3|2
1619785440000|2021-04-30 12:24:00|6295.5|6294.5|6295.8|6294.8|6295.8|6294.8|6295.5|6294.5|3
1619785450000|2021-04-30 12:24:10|6296|6295|6296.3|6295.3|6296.3|6295.3|6295.8|6294.8|9
1619785460000|2021-04-30 12:24:20|6296|6295|6296.3|6295.3|6296.3|6295.3|6296|6295|2
1619785470000|2021-04-30 12:24:30|6296|6295|6296.3|6295.3|6296.3|6295.3|6296|6295|10
1619785490000|2021-04-30 12:24:50|6296.5|6295.5|6296.8|6295.8|6296.8|6295.8|6296.5|6295.5|3
1619785500000|2021-04-30 12:25:00|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6297|6296|7
1619785510000|2021-04-30 12:25:10|6297.5|6296.5|6298.3|6297.3|6298.3|6297.3|6297.5|6296.5|32
1619785520000|2021-04-30 12:25:20|6298.5|6297.5|6298.3|6297.3|6298.5|6297.5|6298.3|6297.3|14
1619785530000|2021-04-30 12:25:30|||||||||2
1619785540000|2021-04-30 12:25:40|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|6
1619785550000|2021-04-30 12:25:50|6298.3|6297.3|6298.3|6297.3|6298.3|6297.3|6298.3|6297.3|0
1619785560000|2021-04-30 12:26:00|6298.5|6297.5|6298.8|6297.8|6298.8|6297.8|6298.5|6297.5|3
1619785570000|2021-04-30 12:26:10|6299.3|6298.3|6298.8|6297.8|6299.3|6298.3|6298.8|6297.8|22
1619785580000|2021-04-30 12:26:20|6299|6298|6299.3|6298.3|6299.3|6298.3|6299|6298|2
1619785590000|2021-04-30 12:26:30|6298.8|6297.8|6298.8|6297.8|6298.8|6297.8|6298.8|6297.8|13
1619785600000|2021-04-30 12:26:40|||||||||2
1619785610000|2021-04-30 12:26:50|6299|6298|6299.3|6298.3|6299.3|6298.3|6299|6298|19
1619785620000|2021-04-30 12:27:00|||||||||2
1619785630000|2021-04-30 12:27:10|6299|6298|6298.8|6297.8|6299|6298|6298.8|6297.8|31
1619785640000|2021-04-30 12:27:20|||||||||5
1619785650000|2021-04-30 12:27:30|||||||||2
1619785660000|2021-04-30 12:27:40|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|9
1619785670000|2021-04-30 12:27:50|||||||||1
1619785680000|2021-04-30 12:28:00|||||||||5
1619785690000|2021-04-30 12:28:10|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|9
1619785700000|2021-04-30 12:28:20|||||||||4
1619785710000|2021-04-30 12:28:30|6300|6299|6300.3|6299.3|6300.3|6299.3|6300|6299|10
1619785720000|2021-04-30 12:28:40|6300|6299|6300.3|6299.3|6300.3|6299.3|6299.8|6298.8|13
1619785730000|2021-04-30 12:28:50|6300|6299|6299.8|6298.8|6300|6299|6299.8|6298.8|8
1619785740000|2021-04-30 12:29:00|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|3
1619785750000|2021-04-30 12:29:10|6299.3|6298.3|6299.3|6298.3|6299.8|6298.8|6299.3|6298.3|9
1619785760000|2021-04-30 12:29:20|6299.5|6298.5|6299.8|6298.8|6299.8|6298.8|6299.3|6298.3|2
1619785770000|2021-04-30 12:29:30|6299.5|6298.5|6299.5|6298.5|6299.8|6298.8|6299.5|6298.5|7
1619785780000|2021-04-30 12:29:40|6299.8|6298.8|6299.5|6298.5|6299.8|6298.8|6299.5|6298.5|1
1619785790000|2021-04-30 12:29:50|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|6299.5|6298.5|1
1619785800000|2021-04-30 12:30:00|6299.5|6298.5|6300|6299|6300.3|6299.3|6299.5|6298.5|29
1619785810000|2021-04-30 12:30:10|6299.8|6298.8|6300.5|6299.5|6300.5|6299.5|6299.8|6298.8|4
1619785820000|2021-04-30 12:30:20|6300.3|6299.3|6300.5|6299.5|6300.5|6299.5|6300.3|6299.3|10
1619785830000|2021-04-30 12:30:30|6300.8|6299.8|6300.5|6299.5|6300.8|6299.8|6300.3|6299.3|10
1619785840000|2021-04-30 12:30:40|6300.8|6299.8|6300|6299|6300.8|6299.8|6299.8|6298.8|12
1619785850000|2021-04-30 12:30:50|6299.8|6298.8|6300.5|6299.5|6300.5|6299.5|6299.8|6298.8|28
1619785860000|2021-04-30 12:31:00|6300.8|6299.8|6301|6300|6301|6300|6300.5|6299.5|61
1619785870000|2021-04-30 12:31:10|6300.8|6299.8|6300.8|6299.8|6301|6300|6300.8|6299.8|8
1619785880000|2021-04-30 12:31:20|6301|6300|6301.5|6300.5|6301.8|6300.8|6300.8|6299.8|66
1619785890000|2021-04-30 12:31:30|6301.8|6300.8|6300.8|6299.8|6301.8|6300.8|6300.3|6299.3|173
1619785900000|2021-04-30 12:31:40|6301.3|6300.3|6300.3|6299.3|6301.3|6300.3|6300.3|6299.3|23
1619785910000|2021-04-30 12:31:50|6300|6299|6300|6299|6300.3|6299.3|6299.8|6298.8|34
1619785920000|2021-04-30 12:32:00|6300.3|6299.3|6300.8|6299.8|6300.8|6299.8|6300.3|6299.3|10
1619785930000|2021-04-30 12:32:10|6301|6300|6300|6299|6301|6300|6299.8|6298.8|19
1619785940000|2021-04-30 12:32:20|6299.8|6298.8|6299.8|6298.8|6300.3|6299.3|6299.8|6298.8|11
1619785950000|2021-04-30 12:32:30|6300|6299|6299.8|6298.8|6300.3|6299.3|6299.8|6298.8|16
1619785960000|2021-04-30 12:32:40|6299.5|6298.5|6299.8|6298.8|6300.3|6299.3|6299.5|6298.5|24
1619785970000|2021-04-30 12:32:50|6300|6299|6301.3|6300.3|6301.3|6300.3|6300|6299|20
1619785980000|2021-04-30 12:33:00|6301|6300|6301.5|6300.5|6301.8|6300.8|6301|6300|12
1619785990000|2021-04-30 12:33:10|6301.3|6300.3|6301|6300|6301.5|6300.5|6301|6300|8
1619786000000|2021-04-30 12:33:20|6300.8|6299.8|6300.3|6299.3|6300.8|6299.8|6300.3|6299.3|8
1619786010000|2021-04-30 12:33:30|6300.5|6299.5|6300.3|6299.3|6300.8|6299.8|6300.3|6299.3|9
1619786020000|2021-04-30 12:33:40|6300|6299|6299.5|6298.5|6300|6299|6299.3|6298.3|31
1619786030000|2021-04-30 12:33:50|6299.3|6298.3|6299.3|6298.3|6299.5|6298.5|6299|6298|9
1619786040000|2021-04-30 12:34:00|6299.5|6298.5|6299.8|6298.8|6299.8|6298.8|6299.3|6298.3|8
1619786050000|2021-04-30 12:34:10|6300|6299|6300.3|6299.3|6300.8|6299.8|6300|6299|18
1619786060000|2021-04-30 12:34:20|6300.5|6299.5|6301.3|6300.3|6301.3|6300.3|6300.5|6299.5|11
1619786070000|2021-04-30 12:34:30|6301|6300|6301|6300|6301.3|6300.3|6301|6300|13
1619786080000|2021-04-30 12:34:40|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|6300.5|6299.5|3
1619786090000|2021-04-30 12:34:50|6300.5|6299.5|6300.8|6299.8|6300.8|6299.8|6300.3|6299.3|8
1619786100000|2021-04-30 12:35:00|6300.5|6299.5|6301.3|6300.3|6301.3|6300.3|6300.5|6299.5|19
1619786110000|2021-04-30 12:35:10|6301.5|6300.5|6301.3|6300.3|6301.5|6300.5|6301.3|6300.3|3
1619786120000|2021-04-30 12:35:20|6301.5|6300.5|6301.3|6300.3|6301.8|6300.8|6301.3|6300.3|8
1619786130000|2021-04-30 12:35:30|6301|6300|6300.8|6299.8|6301|6300|6300.8|6299.8|16
1619786140000|2021-04-30 12:35:40|6300.3|6299.3|6300.3|6299.3|6300.3|6299.3|6300.3|6299.3|8
1619786150000|2021-04-30 12:35:50|6300|6299|6299.3|6298.3|6300.3|6299.3|6299.3|6298.3|15
1619786160000|2021-04-30 12:36:00|6299|6298|6299.3|6298.3|6299.3|6298.3|6299|6298|7
1619786170000|2021-04-30 12:36:10|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.3|6298.3|7
1619786180000|2021-04-30 12:36:20|6299.8|6298.8|6300.3|6299.3|6300.3|6299.3|6299.5|6298.5|26
1619786190000|2021-04-30 12:36:30|6300|6299|6300|6299|6300.3|6299.3|6299.3|6298.3|30
1619786200000|2021-04-30 12:36:40|6299.8|6298.8|6298.8|6297.8|6299.8|6298.8|6298.8|6297.8|8
1619786210000|2021-04-30 12:36:50|6298.5|6297.5|6298.3|6297.3|6298.5|6297.5|6298.3|6297.3|39
1619786220000|2021-04-30 12:37:00|6298.5|6297.5|6298.8|6297.8|6299.3|6298.3|6298.3|6297.3|12
1619786230000|2021-04-30 12:37:10|6299|6298|6299|6298|6299|6298|6299|6298|10
1619786240000|2021-04-30 12:37:20|6298.8|6297.8|6299|6298|6299.3|6298.3|6298.8|6297.8|12
1619786250000|2021-04-30 12:37:30|6298.8|6297.8|6298.8|6297.8|6298.8|6297.8|6298.3|6297.3|6
1619786260000|2021-04-30 12:37:40|6299|6298|6298.8|6297.8|6299|6298|6298.8|6297.8|4
1619786270000|2021-04-30 12:37:50|6299|6298|6299.3|6298.3|6299.3|6298.3|6299|6298|8
1619786280000|2021-04-30 12:38:00|6299.5|6298.5|6299|6298|6299.5|6298.5|6298.8|6297.8|13
1619786290000|2021-04-30 12:38:10|6299.3|6298.3|6299|6298|6299.5|6298.5|6299|6298|9
1619786300000|2021-04-30 12:38:20|6299.3|6298.3|6299.5|6298.5|6299.5|6298.5|6299.3|6298.3|3
1619786310000|2021-04-30 12:38:30|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|6299.5|6298.5|7
1619786320000|2021-04-30 12:38:40|6300|6299|6299.8|6298.8|6300|6299|6299.8|6298.8|5
1619786330000|2021-04-30 12:38:50|6300|6299|6299.8|6298.8|6300.5|6299.5|6299.8|6298.8|18
1619786340000|2021-04-30 12:39:00|6300|6299|6300.8|6299.8|6300.8|6299.8|6300|6299|5
1619786350000|2021-04-30 12:39:10|6301|6300|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|24
1619786360000|2021-04-30 12:39:20|6301|6300|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|6
1619786370000|2021-04-30 12:39:30|6301|6300|6300.8|6299.8|6301|6300|6300.8|6299.8|22
1619786380000|2021-04-30 12:39:40|6300.5|6299.5|6300.3|6299.3|6300.5|6299.5|6300|6299|19
1619786390000|2021-04-30 12:39:50|6300|6299|6299.8|6298.8|6300|6299|6299.3|6298.3|39
1619786400000|2021-04-30 12:40:00|6300|6299|6300.3|6299.3|6300.3|6299.3|6299.8|6298.8|12
1619786410000|2021-04-30 12:40:10|6300|6299|6300.3|6299.3|6300.3|6299.3|6299.8|6298.8|6
1619786420000|2021-04-30 12:40:20|6300.5|6299.5|6300.5|6299.5|6300.8|6299.8|6300.3|6299.3|24
1619786430000|2021-04-30 12:40:30|6300.8|6299.8|6300.8|6299.8|6301.3|6300.3|6300.5|6299.5|17
1619786440000|2021-04-30 12:40:40|6301|6300|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|12
1619786450000|2021-04-30 12:40:50|6301|6300|6300.8|6299.8|6301|6300|6300.8|6299.8|5
1619786460000|2021-04-30 12:41:00|6301|6300|6301|6300|6301.3|6300.3|6300.8|6299.8|5
1619786470000|2021-04-30 12:41:10|6300.8|6299.8|6301|6300|6301.3|6300.3|6300.8|6299.8|6
1619786480000|2021-04-30 12:41:20|6300.8|6299.8|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|5
1619786490000|2021-04-30 12:41:30|6301|6300|6301.3|6300.3|6301.3|6300.3|6301|6300|2
1619786500000|2021-04-30 12:41:40|6301|6300|6300.8|6299.8|6301|6300|6300.8|6299.8|6
1619786510000|2021-04-30 12:41:50|6301|6300|6300.8|6299.8|6301|6300|6300.5|6299.5|27
1619786520000|2021-04-30 12:42:00|6301|6300|6301.3|6300.3|6301.3|6300.3|6301|6300|7
1619786530000|2021-04-30 12:42:10|6300.8|6299.8|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|17
1619786540000|2021-04-30 12:42:20|6300.8|6299.8|6300.8|6299.8|6301|6300|6300.8|6299.8|8
1619786550000|2021-04-30 12:42:30|6301|6300|6300.5|6299.5|6301.3|6300.3|6300.3|6299.3|22
1619786560000|2021-04-30 12:42:40|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|4
1619786570000|2021-04-30 12:42:50|6300.5|6299.5|6300.8|6299.8|6300.8|6299.8|6300.5|6299.5|2
1619786580000|2021-04-30 12:43:00|||||||||4
1619786590000|2021-04-30 12:43:10|6301|6300|6301.5|6300.5|6301.8|6300.8|6301|6300|72
1619786600000|2021-04-30 12:43:20|6301.8|6300.8|6301.3|6300.3|6301.8|6300.8|6301.3|6300.3|4
1619786610000|2021-04-30 12:43:30|6301|6300|6301.3|6300.3|6301.3|6300.3|6301|6300|13
1619786620000|2021-04-30 12:43:40|6300.8|6299.8|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|12
1619786630000|2021-04-30 12:43:50|6300.8|6299.8|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|8
1619786640000|2021-04-30 12:44:00|6300.8|6299.8|6300.8|6299.8|6301|6300|6300.8|6299.8|6
1619786650000|2021-04-30 12:44:10|6301|6300|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|8
1619786660000|2021-04-30 12:44:20|6301|6300|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|2
1619786670000|2021-04-30 12:44:30|6301.3|6300.3|6301.3|6300.3|6301.3|6300.3|6301.3|6300.3|6
1619786680000|2021-04-30 12:44:40|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|7
1619786690000|2021-04-30 12:44:50|6302|6301|6302|6301|6302|6301|6302|6301|2
1619786700000|2021-04-30 12:45:00|6301.8|6300.8|6301.8|6300.8|6302|6301|6301.8|6300.8|7
1619786710000|2021-04-30 12:45:10|6302|6301|6302.3|6301.3|6302.3|6301.3|6301.8|6300.8|8
1619786720000|2021-04-30 12:45:20|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.3|6301.3|3
1619786730000|2021-04-30 12:45:30|6302.8|6301.8|6303.3|6302.3|6303.3|6302.3|6302.8|6301.8|12
1619786740000|2021-04-30 12:45:40|6303.5|6302.5|6303.5|6302.5|6303.8|6302.8|6303.3|6302.3|7
1619786750000|2021-04-30 12:45:50|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6303|6302|13
1619786760000|2021-04-30 12:46:00|6303.5|6302.5|6303.8|6302.8|6303.8|6302.8|6303.5|6302.5|8
1619786770000|2021-04-30 12:46:10|6304|6303|6304|6303|6304.3|6303.3|6303.8|6302.8|11
1619786780000|2021-04-30 12:46:20|6304.3|6303.3|6303.8|6302.8|6304.3|6303.3|6303.8|6302.8|6
1619786790000|2021-04-30 12:46:30|6304|6303|6304.3|6303.3|6304.3|6303.3|6303.8|6302.8|28
1619786800000|2021-04-30 12:46:40|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.3|6303.3|4
1619786810000|2021-04-30 12:46:50|6304.8|6303.8|6304.5|6303.5|6304.8|6303.8|6304.3|6303.3|34
1619786820000|2021-04-30 12:47:00|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|6304.3|6303.3|6
1619786830000|2021-04-30 12:47:10|6304.3|6303.3|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|8
1619786840000|2021-04-30 12:47:20|6304.5|6303.5|6304.8|6303.8|6305|6304|6304.3|6303.3|14
1619786850000|2021-04-30 12:47:30|||||||||1
1619786860000|2021-04-30 12:47:40|6305|6304|6304.8|6303.8|6305|6304|6304.8|6303.8|7
1619786880000|2021-04-30 12:48:00|6305|6304|6305.3|6304.3|6305.3|6304.3|6305|6304|10
1619786910000|2021-04-30 12:48:30|6305|6304|6304.8|6303.8|6305|6304|6304.8|6303.8|13
1619786920000|2021-04-30 12:48:40|6305|6304|6305|6304|6305.3|6304.3|6304.8|6303.8|6
1619786930000|2021-04-30 12:48:50|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|6304.5|6303.5|0
1619786940000|2021-04-30 12:49:00|6305|6304|6305|6304|6305|6304|6304.8|6303.8|6
1619786950000|2021-04-30 12:49:10|6304.8|6303.8|6304.8|6303.8|6305|6304|6304.8|6303.8|3
1619786960000|2021-04-30 12:49:20|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|9
1619786970000|2021-04-30 12:49:30|||||||||2
1619786980000|2021-04-30 12:49:40|6304|6303|6304|6303|6304|6303|6304|6303|12
1619786990000|2021-04-30 12:49:50|6303.8|6302.8|6303.5|6302.5|6304|6303|6303.3|6302.3|6
1619787000000|2021-04-30 12:50:00|6303.3|6302.3|6304|6303|6304|6303|6303.3|6302.3|1
1619787010000|2021-04-30 12:50:10|6304.3|6303.3|6304.3|6303.3|6304.8|6303.8|6304|6303|9
1619787020000|2021-04-30 12:50:20|6304.5|6303.5|6304.8|6303.8|6304.8|6303.8|6304.5|6303.5|5
1619787030000|2021-04-30 12:50:30|6304.5|6303.5|6304.8|6303.8|6304.8|6303.8|6304.5|6303.5|1
1619787040000|2021-04-30 12:50:40|6304.5|6303.5|6304.8|6303.8|6304.8|6303.8|6304.5|6303.5|4
1619787050000|2021-04-30 12:50:50|6304.5|6303.5|6304.3|6303.3|6304.8|6303.8|6304.3|6303.3|0
1619787060000|2021-04-30 12:51:00|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|6304.3|6303.3|8
1619787110000|2021-04-30 12:51:50|||||||||1
1619787120000|2021-04-30 12:52:00|||||||||2
1619787130000|2021-04-30 12:52:10|6305|6304|6305.3|6304.3|6305.3|6304.3|6305|6304|25
1619787140000|2021-04-30 12:52:20|6305|6304|6305.3|6304.3|6305.3|6304.3|6304.8|6303.8|5
1619787160000|2021-04-30 12:52:40|6305|6304|6304.8|6303.8|6305|6304|6304.8|6303.8|7
1619787170000|2021-04-30 12:52:50|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|9
1619787190000|2021-04-30 12:53:10|6304|6303|6304|6303|6304|6303|6303.8|6302.8|24
1619787200000|2021-04-30 12:53:20|6303.8|6302.8|6304.3|6303.3|6304.3|6303.3|6303.8|6302.8|3
1619787210000|2021-04-30 12:53:30|6304|6303|6304|6303|6304.3|6303.3|6304|6303|5
1619787220000|2021-04-30 12:53:40|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|6304|6303|0
1619787230000|2021-04-30 12:53:50|6304|6303|6304.5|6303.5|6304.5|6303.5|6304|6303|4
1619787240000|2021-04-30 12:54:00|6304.8|6303.8|6304.5|6303.5|6304.8|6303.8|6304.5|6303.5|12
1619787250000|2021-04-30 12:54:10|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|6304.5|6303.5|0
1619787260000|2021-04-30 12:54:20|6305|6304|6304.8|6303.8|6305|6304|6304.8|6303.8|4
1619787270000|2021-04-30 12:54:30|6305|6304|6305.3|6304.3|6305.3|6304.3|6304.8|6303.8|0
1619787280000|2021-04-30 12:54:40|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|4
1619787300000|2021-04-30 12:55:00|6305|6304|6305.3|6304.3|6305.3|6304.3|6305|6304|3
1619787310000|2021-04-30 12:55:10|||||||||1
1619787320000|2021-04-30 12:55:20|6305|6304|6305.3|6304.3|6305.3|6304.3|6305|6304|7
1619787330000|2021-04-30 12:55:30|6304.8|6303.8|6305|6304|6305.3|6304.3|6304.8|6303.8|5
1619787340000|2021-04-30 12:55:40|6305.3|6304.3|6305.5|6304.5|6305.5|6304.5|6304.8|6303.8|12
1619787350000|2021-04-30 12:55:50|6305.8|6304.8|6305.8|6304.8|6305.8|6304.8|6305.5|6304.5|3
1619787360000|2021-04-30 12:56:00|6305.5|6304.5|6305|6304|6305.8|6304.8|6304.8|6303.8|8
1619787370000|2021-04-30 12:56:10|6305.3|6304.3|6305|6304|6305.3|6304.3|6305|6304|1
1619787380000|2021-04-30 12:56:20|6305.3|6304.3|6305|6304|6305.3|6304.3|6305|6304|1
1619787390000|2021-04-30 12:56:30|6305.3|6304.3|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|5
1619787400000|2021-04-30 12:56:40|6304.3|6303.3|6304|6303|6304.3|6303.3|6304|6303|9
1619787410000|2021-04-30 12:56:50|6304.3|6303.3|6304|6303|6304.3|6303.3|6304|6303|3
1619787420000|2021-04-30 12:57:00|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|0
1619787450000|2021-04-30 12:57:30|6304.5|6303.5|6304.5|6303.5|6304.8|6303.8|6304.3|6303.3|10
1619787460000|2021-04-30 12:57:40|6304.3|6303.3|6304.8|6303.8|6305|6304|6304.3|6303.3|12
1619787470000|2021-04-30 12:57:50|||||||||1
1619787480000|2021-04-30 12:58:00|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304|6303|22
1619787490000|2021-04-30 12:58:10|||||||||4
1619787500000|2021-04-30 12:58:20|6304|6303|6304.5|6303.5|6304.5|6303.5|6304|6303|7
1619787510000|2021-04-30 12:58:30|6304.3|6303.3|6304.3|6303.3|6304.8|6303.8|6304.3|6303.3|7
1619787520000|2021-04-30 12:58:40|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|1
1619787530000|2021-04-30 12:58:50|6304.3|6303.3|6304.8|6303.8|6304.8|6303.8|6304.3|6303.3|2
1619787540000|2021-04-30 12:59:00|6304.5|6303.5|6304.5|6303.5|6304.8|6303.8|6304.5|6303.5|8
1619787550000|2021-04-30 12:59:10|6304.8|6303.8|6305|6304|6305.3|6304.3|6304.8|6303.8|8
1619787560000|2021-04-30 12:59:20|6304.8|6303.8|6305|6304|6305|6304|6304.8|6303.8|5
1619787570000|2021-04-30 12:59:30|6305.3|6304.3|6305.3|6304.3|6305.3|6304.3|6305.3|6304.3|2
1619787580000|2021-04-30 12:59:40|6305|6304|6304.8|6303.8|6305|6304|6304.8|6303.8|10
1619787590000|2021-04-30 12:59:50|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|8
1619787600000|2021-04-30 13:00:00|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|11
1619787610000|2021-04-30 13:00:10|6304|6303|6302.3|6301.3|6304|6303|6302.3|6301.3|172
1619787620000|2021-04-30 13:00:20|6302|6301|6302.5|6301.5|6302.5|6301.5|6302|6301|9
1619787630000|2021-04-30 13:00:30|6302.3|6301.3|6301.8|6300.8|6302.5|6301.5|6301.8|6300.8|8
1619787640000|2021-04-30 13:00:40|6301.5|6300.5|6301.5|6300.5|6302|6301|6301.5|6300.5|35
1619787650000|2021-04-30 13:00:50|6301.8|6300.8|6301|6300|6301.8|6300.8|6301|6300|12
1619787660000|2021-04-30 13:01:00|6300.8|6299.8|6301|6300|6301|6300|6300.8|6299.8|1
1619787670000|2021-04-30 13:01:10|6300.8|6299.8|6301|6300|6301.3|6300.3|6300.8|6299.8|4
1619787680000|2021-04-30 13:01:20|6301.3|6300.3|6301|6300|6301.3|6300.3|6301|6300|9
1619787690000|2021-04-30 13:01:30|6300.8|6299.8|6300.8|6299.8|6301|6300|6300.8|6299.8|1
1619787700000|2021-04-30 13:01:40|6301|6300|6301.5|6300.5|6301.5|6300.5|6300.8|6299.8|16
1619787710000|2021-04-30 13:01:50|6301.8|6300.8|6301.3|6300.3|6301.8|6300.8|6301|6300|19
1619787720000|2021-04-30 13:02:00|6301.5|6300.5|6301.5|6300.5|6301.8|6300.8|6301.3|6300.3|3
1619787730000|2021-04-30 13:02:10|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6301.5|6300.5|4
1619787740000|2021-04-30 13:02:20|6301.5|6300.5|6301|6300|6301.5|6300.5|6300.8|6299.8|25
1619787750000|2021-04-30 13:02:30|6300.8|6299.8|6300.5|6299.5|6300.8|6299.8|6300.3|6299.3|5
1619787760000|2021-04-30 13:02:40|6300.3|6299.3|6300.5|6299.5|6300.5|6299.5|6300.3|6299.3|0
1619787770000|2021-04-30 13:02:50|6300.3|6299.3|6300.3|6299.3|6300.3|6299.3|6300.3|6299.3|1
1619787780000|2021-04-30 13:03:00|6300|6299|6299.8|6298.8|6300.3|6299.3|6299.8|6298.8|9
1619787790000|2021-04-30 13:03:10|6300|6299|6300.3|6299.3|6300.3|6299.3|6300|6299|2
1619787800000|2021-04-30 13:03:20|6300|6299|6299.8|6298.8|6300.3|6299.3|6299.8|6298.8|10
1619787810000|2021-04-30 13:03:30|6300|6299|6299.8|6298.8|6300|6299|6299.8|6298.8|1
1619787820000|2021-04-30 13:03:40|||||||||2
1619787830000|2021-04-30 13:03:50|6299.3|6298.3|6299.5|6298.5|6299.5|6298.5|6299.3|6298.3|24
1619787840000|2021-04-30 13:04:00|6299.3|6298.3|6299.3|6298.3|6299.5|6298.5|6299.3|6298.3|0
1619787850000|2021-04-30 13:04:10|6299.5|6298.5|6298.8|6297.8|6299.8|6298.8|6298.8|6297.8|27
1619787860000|2021-04-30 13:04:20|6299|6298|6299|6298|6299.3|6298.3|6299|6298|2
1619787870000|2021-04-30 13:04:30|6299.3|6298.3|6299|6298|6299.3|6298.3|6299|6298|1
1619787880000|2021-04-30 13:04:40|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|6299|6298|6
1619787890000|2021-04-30 13:04:50|6299.5|6298.5|6300.3|6299.3|6300.3|6299.3|6299.5|6298.5|6
1619787900000|2021-04-30 13:05:00|6299.8|6298.8|6299.3|6298.3|6299.8|6298.8|6299.3|6298.3|24
1619787910000|2021-04-30 13:05:10|6299.5|6298.5|6299.3|6298.3|6299.5|6298.5|6299.3|6298.3|7
1619787920000|2021-04-30 13:05:20|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|15
1619787930000|2021-04-30 13:05:30|6299.5|6298.5|6298.8|6297.8|6299.5|6298.5|6298.3|6297.3|17
1619787940000|2021-04-30 13:05:40|6298.5|6297.5|6297.8|6296.8|6298.8|6297.8|6297.5|6296.5|46
1619787950000|2021-04-30 13:05:50|6297.5|6296.5|6297.8|6296.8|6298|6297|6297.5|6296.5|9
1619787960000|2021-04-30 13:06:00|6298|6297|6298.3|6297.3|6298.3|6297.3|6298|6297|10
1619787970000|2021-04-30 13:06:10|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|4
1619787980000|2021-04-30 13:06:20|6298.3|6297.3|6297.8|6296.8|6298.3|6297.3|6297.8|6296.8|9
1619787990000|2021-04-30 13:06:30|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|13
1619788000000|2021-04-30 13:06:40|6297.3|6296.3|6297.8|6296.8|6297.8|6296.8|6297.3|6296.3|4
1619788010000|2021-04-30 13:06:50|6297.5|6296.5|6297|6296|6297.5|6296.5|6296.8|6295.8|10
1619788020000|2021-04-30 13:07:00|6296.8|6295.8|6296.5|6295.5|6297|6296|6296.5|6295.5|2
1619788030000|2021-04-30 13:07:10|6296.8|6295.8|6296.8|6295.8|6296.8|6295.8|6296.8|6295.8|5
1619788040000|2021-04-30 13:07:20|6296.5|6295.5|6296.5|6295.5|6296.8|6295.8|6296.3|6295.3|3
1619788050000|2021-04-30 13:07:30|6296.8|6295.8|6296.5|6295.5|6296.8|6295.8|6296.3|6295.3|7
1619788060000|2021-04-30 13:07:40|6296.8|6295.8|6296.8|6295.8|6296.8|6295.8|6296.8|6295.8|0
1619788070000|2021-04-30 13:07:50|||||||||1
1619788080000|2021-04-30 13:08:00|6296.3|6295.3|6296.3|6295.3|6296.3|6295.3|6296.3|6295.3|9
1619788090000|2021-04-30 13:08:10|6296|6295|6296|6295|6296.3|6295.3|6295.5|6294.5|18
1619788100000|2021-04-30 13:08:20|6296.3|6295.3|6296|6295|6296.3|6295.3|6296|6295|3
1619788110000|2021-04-30 13:08:30|6296.3|6295.3|6296.5|6295.5|6296.8|6295.8|6296|6295|24
1619788120000|2021-04-30 13:08:40|6296.8|6295.8|6296.5|6295.5|6296.8|6295.8|6296.3|6295.3|14
1619788130000|2021-04-30 13:08:50|6296.3|6295.3|6296.5|6295.5|6297|6296|6296.3|6295.3|4
1619788140000|2021-04-30 13:09:00|6296.8|6295.8|6296.5|6295.5|6296.8|6295.8|6296.3|6295.3|8
1619788150000|2021-04-30 13:09:10|6296.8|6295.8|6297|6296|6297|6296|6296.8|6295.8|0
1619788160000|2021-04-30 13:09:20|6297.3|6296.3|6296.8|6295.8|6297.3|6296.3|6296.8|6295.8|7
1619788170000|2021-04-30 13:09:30|6296.5|6295.5|6296.3|6295.3|6296.5|6295.5|6296|6295|2
1619788180000|2021-04-30 13:09:40|6296|6295|6295.8|6294.8|6296|6295|6295.5|6294.5|0
1619788190000|2021-04-30 13:09:50|6295.5|6294.5|6295.5|6294.5|6295.5|6294.5|6295.5|6294.5|0
1619788200000|2021-04-30 13:10:00|6295.3|6294.3|6295.8|6294.8|6295.8|6294.8|6295|6294|3
1619788230000|2021-04-30 13:10:30|6296|6295|6296.3|6295.3|6296.3|6295.3|6296|6295|3
1619788240000|2021-04-30 13:10:40|||||||||1
1619788260000|2021-04-30 13:11:00|6296.5|6295.5|6296.3|6295.3|6296.5|6295.5|6296.3|6295.3|4
1619788270000|2021-04-30 13:11:10|||||||||3
1619788280000|2021-04-30 13:11:20|6296|6295|6296.3|6295.3|6296.3|6295.3|6296|6295|7
1619788290000|2021-04-30 13:11:30|6296.5|6295.5|6296.3|6295.3|6296.8|6295.8|6296.3|6295.3|7
1619788300000|2021-04-30 13:11:40|6296|6295|6295.8|6294.8|6296|6295|6295.8|6294.8|5
1619788320000|2021-04-30 13:12:00|6296|6295|6296.3|6295.3|6296.3|6295.3|6296|6295|2
1619788330000|2021-04-30 13:12:10|6296.5|6295.5|6296.3|6295.3|6296.5|6295.5|6296.3|6295.3|2
1619788340000|2021-04-30 13:12:20|||||||||1
1619788350000|2021-04-30 13:12:30|6296.5|6295.5|6296.8|6295.8|6296.8|6295.8|6296.5|6295.5|2
1619788360000|2021-04-30 13:12:40|6296.5|6295.5|6296.8|6295.8|6296.8|6295.8|6296.5|6295.5|8
1619788370000|2021-04-30 13:12:50|6296.5|6295.5|6296.8|6295.8|6296.8|6295.8|6296.5|6295.5|9
1619788380000|2021-04-30 13:13:00|6297|6296|6297|6296|6297|6296|6297|6296|0
1619788390000|2021-04-30 13:13:10|6296.8|6295.8|6296.5|6295.5|6297|6296|6296.5|6295.5|12
1619788400000|2021-04-30 13:13:20|6296.8|6295.8|6297|6296|6297.3|6296.3|6296.5|6295.5|5
1619788410000|2021-04-30 13:13:30|6296.8|6295.8|6296.8|6295.8|6297|6296|6296.8|6295.8|0
1619788420000|2021-04-30 13:13:40|6296.5|6295.5|6296.8|6295.8|6296.8|6295.8|6296.5|6295.5|2
1619788430000|2021-04-30 13:13:50|6296.5|6295.5|6296.3|6295.3|6296.5|6295.5|6295.8|6294.8|7
1619788440000|2021-04-30 13:14:00|6296.5|6295.5|6296.8|6295.8|6296.8|6295.8|6296.5|6295.5|2
1619788450000|2021-04-30 13:14:10|6296.5|6295.5|6296.3|6295.3|6296.5|6295.5|6296.3|6295.3|10
1619788460000|2021-04-30 13:14:20|6296.5|6295.5|6296.5|6295.5|6296.8|6295.8|6296.3|6295.3|2
1619788470000|2021-04-30 13:14:30|6296.3|6295.3|6296.3|6295.3|6296.5|6295.5|6296.3|6295.3|2
1619788480000|2021-04-30 13:14:40|6296.5|6295.5|6296.3|6295.3|6296.5|6295.5|6296.3|6295.3|0
1619788490000|2021-04-30 13:14:50|6296.5|6295.5|6296.8|6295.8|6296.8|6295.8|6296.5|6295.5|1
1619788500000|2021-04-30 13:15:00|6297|6296|6296.8|6295.8|6297|6296|6296.8|6295.8|4
1619788520000|2021-04-30 13:15:20|6297|6296|6297|6296|6297|6296|6296.8|6295.8|2
1619788530000|2021-04-30 13:15:30|6296.8|6295.8|6297|6296|6297.3|6296.3|6296.8|6295.8|3
1619788540000|2021-04-30 13:15:40|6296.8|6295.8|6296.8|6295.8|6297|6296|6296.8|6295.8|12
1619788550000|2021-04-30 13:15:50|6297|6296|6297.3|6296.3|6297.3|6296.3|6297|6296|2
1619788560000|2021-04-30 13:16:00|6297|6296|6297.3|6296.3|6297.3|6296.3|6297|6296|10
1619788570000|2021-04-30 13:16:10|6297.5|6296.5|6298|6297|6298.3|6297.3|6297.5|6296.5|25
1619788580000|2021-04-30 13:16:20|6298.3|6297.3|6297.8|6296.8|6298.3|6297.3|6297.8|6296.8|1
1619788590000|2021-04-30 13:16:30|6298|6297|6297.3|6296.3|6298|6297|6297.3|6296.3|12
1619788600000|2021-04-30 13:16:40|6297.5|6296.5|6297.3|6296.3|6297.5|6296.5|6297.3|6296.3|5
1619788610000|2021-04-30 13:16:50|6297|6296|6297|6296|6297.3|6296.3|6297|6296|9
1619788620000|2021-04-30 13:17:00|6297.3|6296.3|6297.8|6296.8|6297.8|6296.8|6297|6296|2
1619788630000|2021-04-30 13:17:10|6298|6297|6298|6297|6298|6297|6297.8|6296.8|7
1619788640000|2021-04-30 13:17:20|6298.3|6297.3|6298.3|6297.3|6298.3|6297.3|6298.3|6297.3|0
1619788670000|2021-04-30 13:17:50|6298.8|6297.8|6298.5|6297.5|6298.8|6297.8|6298.3|6297.3|12
1619788680000|2021-04-30 13:18:00|6298.3|6297.3|6298.3|6297.3|6298.5|6297.5|6298.3|6297.3|4
1619788690000|2021-04-30 13:18:10|6297.8|6296.8|6297.8|6296.8|6298|6297|6297.8|6296.8|19
1619788700000|2021-04-30 13:18:20|6297.5|6296.5|6297.3|6296.3|6297.5|6296.5|6297.3|6296.3|14
1619788710000|2021-04-30 13:18:30|6297|6296|6297|6296|6297.3|6296.3|6297|6296|8
1619788720000|2021-04-30 13:18:40|6297.3|6296.3|6297.5|6296.5|6297.5|6296.5|6297.3|6296.3|2
1619788730000|2021-04-30 13:18:50|6297.8|6296.8|6297.5|6296.5|6297.8|6296.8|6297.5|6296.5|12
1619788740000|2021-04-30 13:19:00|6297.8|6296.8|6297.5|6296.5|6297.8|6296.8|6297.3|6296.3|3
1619788750000|2021-04-30 13:19:10|6297.8|6296.8|6297.8|6296.8|6297.8|6296.8|6297.8|6296.8|1
1619788760000|2021-04-30 13:19:20|6297.5|6296.5|6297.8|6296.8|6297.8|6296.8|6297.3|6296.3|6
1619788780000|2021-04-30 13:19:40|6298|6297|6297.8|6296.8|6298.3|6297.3|6297.8|6296.8|4
1619788790000|2021-04-30 13:19:50|6298|6297|6297.5|6296.5|6298|6297|6297.3|6296.3|11
1619788800000|2021-04-30 13:20:00|6297.3|6296.3|6296.8|6295.8|6297.3|6296.3|6296.8|6295.8|7
1619788810000|2021-04-30 13:20:10|6297|6296|6297.3|6296.3|6297.3|6296.3|6297|6296|6
1619788820000|2021-04-30 13:20:20|6297.5|6296.5|6297.5|6296.5|6297.8|6296.8|6297.3|6296.3|2
1619788830000|2021-04-30 13:20:30|6297.8|6296.8|6297.8|6296.8|6297.8|6296.8|6297.5|6296.5|3
1619788850000|2021-04-30 13:20:50|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|7
1619788860000|2021-04-30 13:21:00|6297|6296|6296.8|6295.8|6297|6296|6296.8|6295.8|8
1619788870000|2021-04-30 13:21:10|6296.5|6295.5|6296.8|6295.8|6296.8|6295.8|6296.3|6295.3|9
1619788880000|2021-04-30 13:21:20|6297|6296|6297|6296|6297.3|6296.3|6297|6296|20
1619788890000|2021-04-30 13:21:30|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6297|6296|0
1619788900000|2021-04-30 13:21:40|6297|6296|6296.8|6295.8|6297|6296|6296.8|6295.8|2
1619788910000|2021-04-30 13:21:50|6297|6296|6297|6296|6297|6296|6296.8|6295.8|2
1619788920000|2021-04-30 13:22:00|6297.3|6296.3|6296.8|6295.8|6297.3|6296.3|6296.8|6295.8|4
1619788930000|2021-04-30 13:22:10|6296.5|6295.5|6297|6296|6297|6296|6296.5|6295.5|13
1619788940000|2021-04-30 13:22:20|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6296.8|6295.8|3
1619788950000|2021-04-30 13:22:30|6297.5|6296.5|6297.3|6296.3|6297.5|6296.5|6297.3|6296.3|0
1619788960000|2021-04-30 13:22:40|6297.5|6296.5|6297.8|6296.8|6297.8|6296.8|6297.5|6296.5|1
1619788970000|2021-04-30 13:22:50|6298|6297|6298.8|6297.8|6298.8|6297.8|6298|6297|5
1619788980000|2021-04-30 13:23:00|6298.5|6297.5|6299|6298|6299.3|6298.3|6298.5|6297.5|7
1619788990000|2021-04-30 13:23:10|6299.3|6298.3|6298.3|6297.3|6299.3|6298.3|6298.3|6297.3|25
1619789000000|2021-04-30 13:23:20|6297.8|6296.8|6298|6297|6298|6297|6297.8|6296.8|13
1619789010000|2021-04-30 13:23:30|6298.3|6297.3|6298.5|6297.5|6298.5|6297.5|6298.3|6297.3|0
1619789020000|2021-04-30 13:23:40|6298.8|6297.8|6299|6298|6299|6298|6298.5|6297.5|3
1619789030000|2021-04-30 13:23:50|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|0
1619789040000|2021-04-30 13:24:00|||||||||4
1619789050000|2021-04-30 13:24:10|6299|6298|6299|6298|6299|6298|6298.8|6297.8|4
1619789060000|2021-04-30 13:24:20|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|6299|6298|2
1619789070000|2021-04-30 13:24:30|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|2
1619789080000|2021-04-30 13:24:40|6299.8|6298.8|6299.5|6298.5|6299.8|6298.8|6299.3|6298.3|10
1619789090000|2021-04-30 13:24:50|6299.3|6298.3|6299.8|6298.8|6299.8|6298.8|6299.3|6298.3|10
1619789100000|2021-04-30 13:25:00|6299.5|6298.5|6299.3|6298.3|6299.5|6298.5|6299.3|6298.3|3
1619789110000|2021-04-30 13:25:10|||||||||1
1619789120000|2021-04-30 13:25:20|6299|6298|6299.3|6298.3|6299.8|6298.8|6298.8|6297.8|30
1619789130000|2021-04-30 13:25:30|6299|6298|6299|6298|6299.3|6298.3|6298.8|6297.8|6
1619789140000|2021-04-30 13:25:40|6298.8|6297.8|6298.3|6297.3|6298.8|6297.8|6298.3|6297.3|4
1619789150000|2021-04-30 13:25:50|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|2
1619789160000|2021-04-30 13:26:00|6298.8|6297.8|6298.8|6297.8|6298.8|6297.8|6298.5|6297.5|0
1619789170000|2021-04-30 13:26:10|6299|6298|6299.3|6298.3|6299.3|6298.3|6299|6298|8
1619789180000|2021-04-30 13:26:20|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|6298.3|6297.3|9
1619789190000|2021-04-30 13:26:30|6298.3|6297.3|6298.8|6297.8|6298.8|6297.8|6298.3|6297.3|1
1619789200000|2021-04-30 13:26:40|6299|6298|6299.5|6298.5|6299.5|6298.5|6299|6298|7
1619789210000|2021-04-30 13:26:50|6299.8|6298.8|6299.8|6298.8|6300|6299|6299.8|6298.8|2
1619789220000|2021-04-30 13:27:00|6299.5|6298.5|6299.5|6298.5|6299.8|6298.8|6299.3|6298.3|15
1619789230000|2021-04-30 13:27:10|6299.8|6298.8|6299.5|6298.5|6299.8|6298.8|6299.5|6298.5|2
1619789240000|2021-04-30 13:27:20|6299.3|6298.3|6299.5|6298.5|6299.8|6298.8|6299.3|6298.3|4
1619789250000|2021-04-30 13:27:30|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|6299.5|6298.5|3
1619789260000|2021-04-30 13:27:40|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6
1619789270000|2021-04-30 13:27:50|6299.3|6298.3|6299|6298|6299.3|6298.3|6298.8|6297.8|11
1619789280000|2021-04-30 13:28:00|6298.8|6297.8|6298.8|6297.8|6299|6298|6298.5|6297.5|10
1619789290000|2021-04-30 13:28:10|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|3
1619789300000|2021-04-30 13:28:20|6298.3|6297.3|6298.5|6297.5|6298.8|6297.8|6298.3|6297.3|8
1619789310000|2021-04-30 13:28:30|6298.8|6297.8|6298.5|6297.5|6298.8|6297.8|6298.5|6297.5|1
1619789320000|2021-04-30 13:28:40|6298.3|6297.3|6298.3|6297.3|6298.3|6297.3|6298.3|6297.3|0
1619789330000|2021-04-30 13:28:50|6298.5|6297.5|6298.5|6297.5|6298.8|6297.8|6298.3|6297.3|1
1619789340000|2021-04-30 13:29:00|6298.8|6297.8|6298.3|6297.3|6298.8|6297.8|6298.3|6297.3|3
1619789360000|2021-04-30 13:29:20|6298|6297|6298|6297|6298|6297|6298|6297|8
1619789370000|2021-04-30 13:29:30|6297.8|6296.8|6298.3|6297.3|6298.3|6297.3|6297.8|6296.8|2
1619789390000|2021-04-30 13:29:50|6298.5|6297.5|6298.3|6297.3|6298.5|6297.5|6298.3|6297.3|4
1619789400000|2021-04-30 13:30:00|6297|6296|6297.8|6296.8|6297.8|6296.8|6296.5|6295.5|97
1619789410000|2021-04-30 13:30:10|6298|6297|6298.3|6297.3|6298.5|6297.5|6297.5|6296.5|20
1619789420000|2021-04-30 13:30:20|6298|6297|6297.3|6296.3|6298.3|6297.3|6297.3|6296.3|17
1619789430000|2021-04-30 13:30:30|6297.5|6296.5|6297.8|6296.8|6298|6297|6297.5|6296.5|4
1619789440000|2021-04-30 13:30:40|6297.5|6296.5|6296.3|6295.3|6297.5|6296.5|6296.3|6295.3|30
1619789450000|2021-04-30 13:30:50|6296|6295|6296.3|6295.3|6296.3|6295.3|6295.5|6294.5|17
1619789460000|2021-04-30 13:31:00|6295.8|6294.8|6298|6297|6298|6297|6295.8|6294.8|49
1619789470000|2021-04-30 13:31:10|6297.8|6296.8|6298|6297|6299.5|6298.5|6297.8|6296.8|49
1619789480000|2021-04-30 13:31:20|6297.8|6296.8|6297.8|6296.8|6297.8|6296.8|6297.3|6296.3|11
1619789490000|2021-04-30 13:31:30|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|6297.3|6296.3|8
1619789500000|2021-04-30 13:31:40|6297.3|6296.3|6297.3|6296.3|6297.5|6296.5|6296.8|6295.8|7
1619789510000|2021-04-30 13:31:50|||||||||22
1619789520000|2021-04-30 13:32:00|6298|6297|6299.8|6298.8|6299.8|6298.8|6298|6297|63
1619789530000|2021-04-30 13:32:10|6299.3|6298.3|6299.5|6298.5|6299.5|6298.5|6298.5|6297.5|21
1619789540000|2021-04-30 13:32:20|6299.3|6298.3|6299.5|6298.5|6299.8|6298.8|6298.8|6297.8|30
1619789550000|2021-04-30 13:32:30|6299.3|6298.3|6299.5|6298.5|6300.3|6299.3|6299.3|6298.3|27
1619789560000|2021-04-30 13:32:40|6299.3|6298.3|6299.8|6298.8|6299.8|6298.8|6299.3|6298.3|3
1619789570000|2021-04-30 13:32:50|6300|6299|6300.3|6299.3|6300.3|6299.3|6299.8|6298.8|17
1619789580000|2021-04-30 13:33:00|6300.5|6299.5|6300.5|6299.5|6300.8|6299.8|6300.3|6299.3|20
1619789590000|2021-04-30 13:33:10|6300.8|6299.8|6301|6300|6301.3|6300.3|6300.5|6299.5|19
1619789600000|2021-04-30 13:33:20|6300.8|6299.8|6300.8|6299.8|6301|6300|6300.8|6299.8|14
1619789610000|2021-04-30 13:33:30|6301|6300|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|11
1619789620000|2021-04-30 13:33:40|6301.5|6300.5|6301.8|6300.8|6302|6301|6301.3|6300.3|13
1619789630000|2021-04-30 13:33:50|6302|6301|6302.3|6301.3|6302.3|6301.3|6302|6301|11
1619789640000|2021-04-30 13:34:00|6302.5|6301.5|6301.8|6300.8|6302.8|6301.8|6301.8|6300.8|25
1619789650000|2021-04-30 13:34:10|6302|6301|6303.3|6302.3|6303.3|6302.3|6302|6301|12
1619789660000|2021-04-30 13:34:20|6303|6302|6302.3|6301.3|6303|6302|6302.3|6301.3|23
1619789670000|2021-04-30 13:34:30|6301.8|6300.8|6302.3|6301.3|6302.3|6301.3|6301.8|6300.8|28
1619789680000|2021-04-30 13:34:40|6302|6301|6302.3|6301.3|6302.3|6301.3|6302|6301|2
1619789690000|2021-04-30 13:34:50|6302.5|6301.5|6302.8|6301.8|6303|6302|6302.5|6301.5|38
1619789700000|2021-04-30 13:35:00|6303|6302|6302.8|6301.8|6303|6302|6302.3|6301.3|29
1619789710000|2021-04-30 13:35:10|6303|6302|6302.8|6301.8|6303|6302|6302.8|6301.8|15
1619789720000|2021-04-30 13:35:20|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|14
1619789730000|2021-04-30 13:35:30|6302|6301|6302.8|6301.8|6303.3|6302.3|6302|6301|30
1619789740000|2021-04-30 13:35:40|6303|6302|6302.5|6301.5|6303|6302|6302.5|6301.5|3
1619789750000|2021-04-30 13:35:50|6302.3|6301.3|6302.8|6301.8|6303|6302|6302.3|6301.3|16
1619789760000|2021-04-30 13:36:00|6302.5|6301.5|6302.3|6301.3|6302.8|6301.8|6302.3|6301.3|30
1619789770000|2021-04-30 13:36:10|6302.5|6301.5|6302.5|6301.5|6302.8|6301.8|6302.3|6301.3|11
1619789780000|2021-04-30 13:36:20|6302.8|6301.8|6301.8|6300.8|6302.8|6301.8|6301.8|6300.8|53
1619789790000|2021-04-30 13:36:30|6302|6301|6302|6301|6302.3|6301.3|6301.8|6300.8|7
1619789800000|2021-04-30 13:36:40|6302.3|6301.3|6301.5|6300.5|6302.3|6301.3|6301.5|6300.5|7
1619789810000|2021-04-30 13:36:50|6301.8|6300.8|6301.3|6300.3|6301.8|6300.8|6300.8|6299.8|8
1619789820000|2021-04-30 13:37:00|6301.5|6300.5|6301|6300|6301.5|6300.5|6300.8|6299.8|13
1619789830000|2021-04-30 13:37:10|6300.8|6299.8|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|3
1619789840000|2021-04-30 13:37:20|6301|6300|6301.3|6300.3|6301.3|6300.3|6301|6300|3
1619789850000|2021-04-30 13:37:30|6301|6300|6301.3|6300.3|6301.8|6300.8|6301|6300|9
1619789860000|2021-04-30 13:37:40|6301|6300|6300.8|6299.8|6301|6300|6300.8|6299.8|3
1619789870000|2021-04-30 13:37:50|6301|6300|6301.3|6300.3|6301.8|6300.8|6301|6300|7
1619789880000|2021-04-30 13:38:00|6301.5|6300.5|6301.3|6300.3|6301.5|6300.5|6301.3|6300.3|17
1619789890000|2021-04-30 13:38:10|6301|6300|6300.3|6299.3|6301|6300|6300.3|6299.3|16
1619789900000|2021-04-30 13:38:20|||||||||1
1619789910000|2021-04-30 13:38:30|6300.5|6299.5|6300.5|6299.5|6300.8|6299.8|6300.3|6299.3|15
1619789920000|2021-04-30 13:38:40|6300.8|6299.8|6300.3|6299.3|6300.8|6299.8|6300.3|6299.3|4
1619789930000|2021-04-30 13:38:50|6300.5|6299.5|6300.3|6299.3|6300.8|6299.8|6300.3|6299.3|20
1619789940000|2021-04-30 13:39:00|6300.5|6299.5|6300.8|6299.8|6301|6300|6300.3|6299.3|16
1619789950000|2021-04-30 13:39:10|6301|6300|6300.8|6299.8|6301|6300|6300.8|6299.8|5
1619789960000|2021-04-30 13:39:20|6300.5|6299.5|6300.3|6299.3|6300.5|6299.5|6300.3|6299.3|13
1619789970000|2021-04-30 13:39:30|6300.5|6299.5|6300.8|6299.8|6301|6300|6300.5|6299.5|10
1619789980000|2021-04-30 13:39:40|6301|6300|6300.8|6299.8|6301|6300|6300.8|6299.8|11
1619789990000|2021-04-30 13:39:50|6301|6300|6300.8|6299.8|6301|6300|6300.8|6299.8|3
1619790000000|2021-04-30 13:40:00|||||||||1
1619790010000|2021-04-30 13:40:10|6301|6300|6301.3|6300.3|6301.3|6300.3|6301|6300|8
1619790020000|2021-04-30 13:40:20|6301.5|6300.5|6302|6301|6302|6301|6301.5|6300.5|8
1619790030000|2021-04-30 13:40:30|6302.3|6301.3|6302.8|6301.8|6302.8|6301.8|6302.3|6301.3|14
1619790040000|2021-04-30 13:40:40|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|15
1619790050000|2021-04-30 13:40:50|6302.3|6301.3|6302.5|6301.5|6302.5|6301.5|6302.3|6301.3|1
1619790060000|2021-04-30 13:41:00|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|6302.5|6301.5|10
1619790070000|2021-04-30 13:41:10|6303|6302|6303|6302|6303|6302|6303|6302|1
1619790080000|2021-04-30 13:41:20|6302.8|6301.8|6302.5|6301.5|6302.8|6301.8|6302.5|6301.5|20
1619790090000|2021-04-30 13:41:30|6302.3|6301.3|6302.5|6301.5|6302.5|6301.5|6302.3|6301.3|7
1619790100000|2021-04-30 13:41:40|6302.3|6301.3|6302.5|6301.5|6302.8|6301.8|6302.3|6301.3|10
1619790110000|2021-04-30 13:41:50|6302.8|6301.8|6303|6302|6303.3|6302.3|6302.8|6301.8|9
1619790120000|2021-04-30 13:42:00|6303.3|6302.3|6303|6302|6303.3|6302.3|6303|6302|12
1619790130000|2021-04-30 13:42:10|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|11
1619790140000|2021-04-30 13:42:20|6303.5|6302.5|6303.3|6302.3|6303.5|6302.5|6303|6302|18
1619790150000|2021-04-30 13:42:30|||||||||2
1619790160000|2021-04-30 13:42:40|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|6303.3|6302.3|10
1619790170000|2021-04-30 13:42:50|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|6303.3|6302.3|12
1619790180000|2021-04-30 13:43:00|6303.5|6302.5|6303.3|6302.3|6303.8|6302.8|6303.3|6302.3|19
1619790190000|2021-04-30 13:43:10|6302.8|6301.8|6302.5|6301.5|6302.8|6301.8|6302.3|6301.3|49
1619790200000|2021-04-30 13:43:20|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|6302.5|6301.5|2
1619790210000|2021-04-30 13:43:30|6303|6302|6303.5|6302.5|6303.5|6302.5|6303|6302|8
1619790220000|2021-04-30 13:43:40|6303.3|6302.3|6304.3|6303.3|6304.3|6303.3|6303.3|6302.3|5
1619790230000|2021-04-30 13:43:50|6304|6303|6304|6303|6304.3|6303.3|6303.8|6302.8|27
1619790240000|2021-04-30 13:44:00|6303.8|6302.8|6303.5|6302.5|6304|6303|6303.3|6302.3|9
1619790250000|2021-04-30 13:44:10|6303.3|6302.3|6303.5|6302.5|6303.5|6302.5|6303.3|6302.3|4
1619790260000|2021-04-30 13:44:20|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|7
1619790270000|2021-04-30 13:44:30|6304|6303|6304|6303|6304|6303|6304|6303|12
1619790280000|2021-04-30 13:44:40|6304.3|6303.3|6304|6303|6304.3|6303.3|6303.8|6302.8|35
1619790290000|2021-04-30 13:44:50|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|2
1619790300000|2021-04-30 13:45:00|6304|6303|6304.8|6303.8|6304.8|6303.8|6303.8|6302.8|15
1619790310000|2021-04-30 13:45:10|6304.5|6303.5|6304.5|6303.5|6304.8|6303.8|6304.3|6303.3|13
1619790320000|2021-04-30 13:45:20|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|6304.3|6303.3|12
1619790330000|2021-04-30 13:45:30|||||||||4
1619790340000|2021-04-30 13:45:40|6305.3|6304.3|6305.8|6304.8|6305.8|6304.8|6305.3|6304.3|45
1619790350000|2021-04-30 13:45:50|6305.5|6304.5|6305.3|6304.3|6305.5|6304.5|6304.8|6303.8|39
1619790360000|2021-04-30 13:46:00|6305.5|6304.5|6305.3|6304.3|6305.5|6304.5|6305.3|6304.3|6
1619790370000|2021-04-30 13:46:10|6305.5|6304.5|6305.8|6304.8|6306|6305|6305.3|6304.3|53
1619790380000|2021-04-30 13:46:20|6305.3|6304.3|6305.3|6304.3|6305.5|6304.5|6305.3|6304.3|5
1619790390000|2021-04-30 13:46:30|6305.5|6304.5|6305.8|6304.8|6305.8|6304.8|6305.5|6304.5|5
1619790400000|2021-04-30 13:46:40|6306.3|6305.3|6306.3|6305.3|6306.3|6305.3|6306.3|6305.3|9
1619790410000|2021-04-30 13:46:50|||||||||5
1619790420000|2021-04-30 13:47:00|6305.8|6304.8|6306.3|6305.3|6306.8|6305.8|6305.8|6304.8|44
1619790430000|2021-04-30 13:47:10|6306.5|6305.5|6307.8|6306.8|6307.8|6306.8|6306.5|6305.5|68
1619790440000|2021-04-30 13:47:20|6307.5|6306.5|6307.3|6306.3|6307.8|6306.8|6307.3|6306.3|10
1619790450000|2021-04-30 13:47:30|6307.5|6306.5|6307.8|6306.8|6307.8|6306.8|6307.5|6306.5|3
1619790460000|2021-04-30 13:47:40|||||||||5
1619790470000|2021-04-30 13:47:50|6308|6307|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|11
1619790480000|2021-04-30 13:48:00|6307.5|6306.5|6307|6306|6307.5|6306.5|6306.5|6305.5|17
1619790490000|2021-04-30 13:48:10|6307.3|6306.3|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|2
1619790500000|2021-04-30 13:48:20|6306.5|6305.5|6306.8|6305.8|6306.8|6305.8|6306.3|6305.3|18
1619790510000|2021-04-30 13:48:30|6306.5|6305.5|6306.8|6305.8|6306.8|6305.8|6306.3|6305.3|18
1619790520000|2021-04-30 13:48:40|6307|6306|6307.3|6306.3|6307.5|6306.5|6307|6306|5
1619790530000|2021-04-30 13:48:50|6306.8|6305.8|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|7
1619790540000|2021-04-30 13:49:00|6307.5|6306.5|6307.3|6306.3|6307.8|6306.8|6307.3|6306.3|13
1619790550000|2021-04-30 13:49:10|6307|6306|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|5
1619790560000|2021-04-30 13:49:20|||||||||2
1619790570000|2021-04-30 13:49:30|6306.5|6305.5|6306.3|6305.3|6306.5|6305.5|6306.3|6305.3|9
1619790580000|2021-04-30 13:49:40|6306.5|6305.5|6306.8|6305.8|6306.8|6305.8|6306.5|6305.5|2
1619790600000|2021-04-30 13:50:00|6307.3|6306.3|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|30
1619790610000|2021-04-30 13:50:10|6306.3|6305.3|6306.3|6305.3|6306.8|6305.8|6306.3|6305.3|4
1619790620000|2021-04-30 13:50:20|6306.5|6305.5|6307.3|6306.3|6307.3|6306.3|6306.5|6305.5|13
1619790630000|2021-04-30 13:50:30|6306.8|6305.8|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|18
1619790640000|2021-04-30 13:50:40|6307|6306|6307.8|6306.8|6307.8|6306.8|6307|6306|13
1619790650000|2021-04-30 13:50:50|6308|6307|6307.8|6306.8|6308.8|6307.8|6307.8|6306.8|21
1619790660000|2021-04-30 13:51:00|6308|6307|6308|6307|6308.3|6307.3|6307.8|6306.8|8
1619790670000|2021-04-30 13:51:10|6308.3|6307.3|6308|6307|6308.3|6307.3|6307.8|6306.8|6
1619790680000|2021-04-30 13:51:20|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|2
1619790690000|2021-04-30 13:51:30|6308|6307|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|13
1619790700000|2021-04-30 13:51:40|6308|6307|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|9
1619790710000|2021-04-30 13:51:50|6308|6307|6308.8|6307.8|6308.8|6307.8|6307.8|6306.8|5
1619790720000|2021-04-30 13:52:00|6309|6308|6309.3|6308.3|6309.3|6308.3|6308.8|6307.8|15
1619790730000|2021-04-30 13:52:10|6309.5|6308.5|6310.3|6309.3|6310.3|6309.3|6309.5|6308.5|17
1619790740000|2021-04-30 13:52:20|6310|6309|6308.8|6307.8|6310|6309|6308.8|6307.8|22
1619790750000|2021-04-30 13:52:30|6309|6308|6309|6308|6309|6308|6308.8|6307.8|7
1619790760000|2021-04-30 13:52:40|6308.8|6307.8|6308.8|6307.8|6309|6308|6308.5|6307.5|6
1619790770000|2021-04-30 13:52:50|6308.5|6307.5|6308.8|6307.8|6309|6308|6308.5|6307.5|3
1619790780000|2021-04-30 13:53:00|6308.5|6307.5|6309|6308|6309.3|6308.3|6308.5|6307.5|11
1619790790000|2021-04-30 13:53:10|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309|6308|6
1619790800000|2021-04-30 13:53:20|6309.5|6308.5|6309.3|6308.3|6309.8|6308.8|6309.3|6308.3|4
1619790810000|2021-04-30 13:53:30|6309.5|6308.5|6309.8|6308.8|6309.8|6308.8|6309.5|6308.5|0
1619790820000|2021-04-30 13:53:40|6310|6309|6310.5|6309.5|6310.5|6309.5|6310|6309|34
1619790830000|2021-04-30 13:53:50|6310.8|6309.8|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|21
1619790840000|2021-04-30 13:54:00|6310.5|6309.5|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|53
1619790850000|2021-04-30 13:54:10|6310.5|6309.5|6310.8|6309.8|6310.8|6309.8|6310.5|6309.5|13
1619790860000|2021-04-30 13:54:20|6311|6310|6310.8|6309.8|6311|6310|6310.8|6309.8|29
1619790870000|2021-04-30 13:54:30|6311|6310|6309.3|6308.3|6311|6310|6309.3|6308.3|69
1619790880000|2021-04-30 13:54:40|6309.5|6308.5|6309.5|6308.5|6309.8|6308.8|6309|6308|27
1619790890000|2021-04-30 13:54:50|6309.3|6308.3|6309.8|6308.8|6309.8|6308.8|6309.3|6308.3|1
1619790900000|2021-04-30 13:55:00|6310|6309|6310.3|6309.3|6310.8|6309.8|6310|6309|8
1619790910000|2021-04-30 13:55:10|6310.8|6309.8|6310.8|6309.8|6311.3|6310.3|6310.8|6309.8|9
1619790920000|2021-04-30 13:55:20|6310.5|6309.5|6310.3|6309.3|6310.5|6309.5|6310.3|6309.3|16
1619790930000|2021-04-30 13:55:30|6310.5|6309.5|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|8
1619790940000|2021-04-30 13:55:40|6310|6309|6309.8|6308.8|6310|6309|6309.3|6308.3|18
1619790950000|2021-04-30 13:55:50|6310|6309|6309.3|6308.3|6310|6309|6309|6308|11
1619790960000|2021-04-30 13:56:00|6309|6308|6308.8|6307.8|6309|6308|6308.8|6307.8|5
1619790970000|2021-04-30 13:56:10|6309|6308|6309|6308|6309.3|6308.3|6308.8|6307.8|12
1619790980000|2021-04-30 13:56:20|6309.3|6308.3|6310|6309|6310|6309|6308.8|6307.8|35
1619790990000|2021-04-30 13:56:30|6309.8|6308.8|6310|6309|6310.3|6309.3|6309.8|6308.8|12
1619791000000|2021-04-30 13:56:40|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|6309.8|6308.8|5
1619791010000|2021-04-30 13:56:50|6310|6309|6310.3|6309.3|6310.3|6309.3|6309.5|6308.5|5
1619791020000|2021-04-30 13:57:00|6310.5|6309.5|6310.3|6309.3|6310.5|6309.5|6310.3|6309.3|9
1619791030000|2021-04-30 13:57:10|6310.5|6309.5|6310.5|6309.5|6310.8|6309.8|6310.3|6309.3|3
1619791040000|2021-04-30 13:57:20|6310.3|6309.3|6310.3|6309.3|6310.5|6309.5|6310.3|6309.3|1
1619791050000|2021-04-30 13:57:30|6310.5|6309.5|6310.8|6309.8|6310.8|6309.8|6310.5|6309.5|3
1619791060000|2021-04-30 13:57:40|6310.5|6309.5|6310.8|6309.8|6310.8|6309.8|6310.5|6309.5|11
1619791070000|2021-04-30 13:57:50|6311|6310|6311|6310|6311.3|6310.3|6311|6310|8
1619791080000|2021-04-30 13:58:00|6311.3|6310.3|6311.8|6310.8|6311.8|6310.8|6311|6310|8
1619791090000|2021-04-30 13:58:10|||||||||2
1619791100000|2021-04-30 13:58:20|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|11
1619791110000|2021-04-30 13:58:30|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|1
1619791120000|2021-04-30 13:58:40|6311|6310|6311|6310|6311.3|6310.3|6311|6310|7
1619791130000|2021-04-30 13:58:50|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|0
1619791140000|2021-04-30 13:59:00|||||||||4
1619791150000|2021-04-30 13:59:10|6311|6310|6311|6310|6311.3|6310.3|6311|6310|5
1619791160000|2021-04-30 13:59:20|6311.3|6310.3|6311|6310|6311.3|6310.3|6311|6310|38
1619791170000|2021-04-30 13:59:30|6310.8|6309.8|6312.3|6311.3|6312.3|6311.3|6310.5|6309.5|55
1619791180000|2021-04-30 13:59:40|6312.8|6311.8|6312.5|6311.5|6312.8|6311.8|6312.3|6311.3|13
1619791190000|2021-04-30 13:59:50|6312.8|6311.8|6312.5|6311.5|6312.8|6311.8|6312.3|6311.3|8
1619791200000|2021-04-30 14:00:00|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|6312.3|6311.3|21
1619791210000|2021-04-30 14:00:10|6312.5|6311.5|6312.8|6311.8|6312.8|6311.8|6312.3|6311.3|15
1619791220000|2021-04-30 14:00:20|6313|6312|6312.5|6311.5|6313|6312|6312|6311|13
1619791230000|2021-04-30 14:00:30|6312.8|6311.8|6312.5|6311.5|6312.8|6311.8|6312.3|6311.3|13
1619791240000|2021-04-30 14:00:40|6312.3|6311.3|6311.5|6310.5|6312.3|6311.3|6311.3|6310.3|9
1619791250000|2021-04-30 14:00:50|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.3|6310.3|14
1619791260000|2021-04-30 14:01:00|6311.5|6310.5|6311.3|6310.3|6311.8|6310.8|6311.3|6310.3|6
1619791270000|2021-04-30 14:01:10|6311|6310|6310.8|6309.8|6311.3|6310.3|6310.8|6309.8|10
1619791280000|2021-04-30 14:01:20|6311|6310|6311.3|6310.3|6311.3|6310.3|6311|6310|13
1619791290000|2021-04-30 14:01:30|6311.5|6310.5|6311|6310|6311.8|6310.8|6310.8|6309.8|11
1619791300000|2021-04-30 14:01:40|6311.3|6310.3|6310.3|6309.3|6311.3|6310.3|6310.3|6309.3|8
1619791310000|2021-04-30 14:01:50|6310|6309|6309.8|6308.8|6310.3|6309.3|6309.8|6308.8|17
1619791320000|2021-04-30 14:02:00|6310|6309|6310.3|6309.3|6310.3|6309.3|6309.5|6308.5|20
1619791330000|2021-04-30 14:02:10|6310|6309|6310.3|6309.3|6310.8|6309.8|6309.8|6308.8|21
1619791340000|2021-04-30 14:02:20|6310.5|6309.5|6311.3|6310.3|6311.8|6310.8|6310.3|6309.3|25
1619791350000|2021-04-30 14:02:30|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.3|6310.3|8
1619791360000|2021-04-30 14:02:40|6312|6311|6311.5|6310.5|6312.3|6311.3|6311.5|6310.5|15
1619791370000|2021-04-30 14:02:50|6311.3|6310.3|6311.5|6310.5|6311.8|6310.8|6311.3|6310.3|4
1619791380000|2021-04-30 14:03:00|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6310.8|6309.8|12
1619791390000|2021-04-30 14:03:10|6311|6310|6310.5|6309.5|6311|6310|6310.3|6309.3|9
1619791400000|2021-04-30 14:03:20|6310.3|6309.3|6309.5|6308.5|6310.3|6309.3|6309.5|6308.5|26
1619791410000|2021-04-30 14:03:30|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|6309.3|6308.3|15
1619791420000|2021-04-30 14:03:40|6309.5|6308.5|6309.8|6308.8|6309.8|6308.8|6309.3|6308.3|3
1619791430000|2021-04-30 14:03:50|6310|6309|6310|6309|6310.3|6309.3|6310|6309|14
1619791440000|2021-04-30 14:04:00|6310.3|6309.3|6310|6309|6310.3|6309.3|6309.5|6308.5|12
1619791450000|2021-04-30 14:04:10|6310.3|6309.3|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|7
1619791460000|2021-04-30 14:04:20|6310.5|6309.5|6310.8|6309.8|6310.8|6309.8|6310.3|6309.3|8
1619791470000|2021-04-30 14:04:30|6311|6310|6311|6310|6311.3|6310.3|6311|6310|4
1619791480000|2021-04-30 14:04:40|6311.3|6310.3|6311|6310|6311.3|6310.3|6310.5|6309.5|3
1619791490000|2021-04-30 14:04:50|6311.3|6310.3|6311|6310|6311.3|6310.3|6311|6310|1
1619791500000|2021-04-30 14:05:00|6311.3|6310.3|6311|6310|6311.3|6310.3|6310.8|6309.8|4
1619791510000|2021-04-30 14:05:10|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|0
1619791520000|2021-04-30 14:05:20|6311|6310|6311.3|6310.3|6311.8|6310.8|6310.8|6309.8|24
1619791530000|2021-04-30 14:05:30|6311|6310|6310.3|6309.3|6311.3|6310.3|6310.3|6309.3|12
1619791540000|2021-04-30 14:05:40|6310|6309|6310|6309|6310|6309|6309.3|6308.3|19
1619791550000|2021-04-30 14:05:50|6309.8|6308.8|6309.5|6308.5|6309.8|6308.8|6309.5|6308.5|3
1619791560000|2021-04-30 14:06:00|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|26
1619791570000|2021-04-30 14:06:10|6310|6309|6309.8|6308.8|6310|6309|6309.5|6308.5|5
1619791580000|2021-04-30 14:06:20|6309.5|6308.5|6308.5|6307.5|6309.8|6308.8|6308.3|6307.3|35
1619791590000|2021-04-30 14:06:30|6308.8|6307.8|6309.3|6308.3|6309.3|6308.3|6308.3|6307.3|17
1619791600000|2021-04-30 14:06:40|6309.5|6308.5|6309|6308|6309.5|6308.5|6308.8|6307.8|26
1619791610000|2021-04-30 14:06:50|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309|6308|4
1619791620000|2021-04-30 14:07:00|6309|6308|6309.8|6308.8|6309.8|6308.8|6309|6308|10
1619791640000|2021-04-30 14:07:20|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|10
1619791650000|2021-04-30 14:07:30|6309|6308|6309.3|6308.3|6309.3|6308.3|6309|6308|36
1619791660000|2021-04-30 14:07:40|6309|6308|6309.3|6308.3|6309.3|6308.3|6309|6308|8
1619791670000|2021-04-30 14:07:50|6309.5|6308.5|6309.5|6308.5|6309.8|6308.8|6309.3|6308.3|19
1619791680000|2021-04-30 14:08:00|6309.8|6308.8|6307.8|6306.8|6309.8|6308.8|6307.8|6306.8|71
1619791690000|2021-04-30 14:08:10|6308|6307|6308.5|6307.5|6308.8|6307.8|6308|6307|13
1619791700000|2021-04-30 14:08:20|6308.3|6307.3|6307.8|6306.8|6308.8|6307.8|6307.8|6306.8|7
1619791710000|2021-04-30 14:08:30|6308|6307|6308|6307|6308|6307|6308|6307|4
1619791720000|2021-04-30 14:08:40|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|1
1619791730000|2021-04-30 14:08:50|6308|6307|6308|6307|6308.3|6307.3|6308|6307|10
1619791740000|2021-04-30 14:09:00|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|3
1619791750000|2021-04-30 14:09:10|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.3|6307.3|16
1619791760000|2021-04-30 14:09:20|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|15
1619791780000|2021-04-30 14:09:40|6309.5|6308.5|6309.8|6308.8|6309.8|6308.8|6309.3|6308.3|7
1619791790000|2021-04-30 14:09:50|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|19
1619791800000|2021-04-30 14:10:00|6308.6|6307.6|6308.6|6307.6|6308.8|6307.8|6308.1|6307.1|10
1619791810000|2021-04-30 14:10:10|6308.8|6307.8|6308.1|6307.1|6309.1|6308.1|6308.1|6307.1|14
1619791830000|2021-04-30 14:10:30|6307.6|6306.6|6308.6|6307.6|6308.6|6307.6|6307.6|6306.6|23
1619791840000|2021-04-30 14:10:40|6308.3|6307.3|6308.1|6307.1|6308.3|6307.3|6307.8|6306.8|5
1619791850000|2021-04-30 14:10:50|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|13
1619791860000|2021-04-30 14:11:00|6307.6|6306.6|6306.8|6305.8|6307.8|6306.8|6306.8|6305.8|35
1619791870000|2021-04-30 14:11:10|6306.6|6305.6|6306.6|6305.6|6306.8|6305.8|6306.3|6305.3|29
1619791880000|2021-04-30 14:11:20|6306.3|6305.3|6306.6|6305.6|6306.6|6305.6|6306.3|6305.3|4
1619791890000|2021-04-30 14:11:30|6306.1|6305.1|6306.6|6305.6|6306.6|6305.6|6306.1|6305.1|18
1619791900000|2021-04-30 14:11:40|6306.3|6305.3|6306.6|6305.6|6306.6|6305.6|6306.1|6305.1|9
1619791910000|2021-04-30 14:11:50|6306.1|6305.1|6305.3|6304.3|6306.1|6305.1|6305.3|6304.3|12
1619791920000|2021-04-30 14:12:00|6305.6|6304.6|6305.1|6304.1|6305.6|6304.6|6304.6|6303.6|3
1619791930000|2021-04-30 14:12:10|6304.8|6303.8|6304.6|6303.6|6305.1|6304.1|6304.6|6303.6|4
1619791940000|2021-04-30 14:12:20|6304.8|6303.8|6304.1|6303.1|6304.8|6303.8|6304.1|6303.1|16
1619791950000|2021-04-30 14:12:30|6303.8|6302.8|6303.6|6302.6|6303.8|6302.8|6303.6|6302.6|8
1619791960000|2021-04-30 14:12:40|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|6303.6|6302.6|2
1619791970000|2021-04-30 14:12:50|6303.6|6302.6|6303.1|6302.1|6303.8|6302.8|6303.1|6302.1|9
1619791980000|2021-04-30 14:13:00|6303.3|6302.3|6302.1|6301.1|6303.6|6302.6|6302.1|6301.1|30
1619791990000|2021-04-30 14:13:10|6301.8|6300.8|6301.1|6300.1|6301.8|6300.8|6301.1|6300.1|37
1619792000000|2021-04-30 14:13:20|6301.3|6300.3|6301.1|6300.1|6301.8|6300.8|6301.1|6300.1|19
1619792010000|2021-04-30 14:13:30|6301.3|6300.3|6301.1|6300.1|6301.3|6300.3|6301.1|6300.1|7
1619792020000|2021-04-30 14:13:40|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|5
1619792030000|2021-04-30 14:13:50|6300.6|6299.6|6300.3|6299.3|6300.6|6299.6|6300.3|6299.3|19
1619792040000|2021-04-30 14:14:00|6300.6|6299.6|6300.1|6299.1|6300.6|6299.6|6300.1|6299.1|34
1619792050000|2021-04-30 14:14:10|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6300.1|6299.1|3
1619792060000|2021-04-30 14:14:20|6300.8|6299.8|6300.6|6299.6|6300.8|6299.8|6300.3|6299.3|4
1619792070000|2021-04-30 14:14:30|6300.8|6299.8|6299.6|6298.6|6301.1|6300.1|6299.3|6298.3|24
1619792080000|2021-04-30 14:14:40|6299.8|6298.8|6300.6|6299.6|6300.8|6299.8|6299.8|6298.8|14
1619792090000|2021-04-30 14:14:50|6300.3|6299.3|6300.1|6299.1|6300.3|6299.3|6299.6|6298.6|6
1619792100000|2021-04-30 14:15:00|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6300.1|6299.1|11
1619792110000|2021-04-30 14:15:10|6300.1|6299.1|6300.1|6299.1|6300.6|6299.6|6300.1|6299.1|48
1619792120000|2021-04-30 14:15:20|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6300.3|6299.3|11
1619792130000|2021-04-30 14:15:30|6300.8|6299.8|6300.8|6299.8|6301.1|6300.1|6300.8|6299.8|10
1619792140000|2021-04-30 14:15:40|6300.6|6299.6|6300.1|6299.1|6300.6|6299.6|6299.8|6298.8|27
1619792150000|2021-04-30 14:15:50|6299.6|6298.6|6298.6|6297.6|6299.6|6298.6|6298.6|6297.6|18
1619792160000|2021-04-30 14:16:00|6298.3|6297.3|6298.6|6297.6|6298.6|6297.6|6298.3|6297.3|8
1619792170000|2021-04-30 14:16:10|6298.3|6297.3|6298.6|6297.6|6298.6|6297.6|6298.3|6297.3|4
1619792180000|2021-04-30 14:16:20|6298.3|6297.3|6298.8|6297.8|6299.1|6298.1|6298.3|6297.3|16
1619792190000|2021-04-30 14:16:30|6299.1|6298.1|6298.6|6297.6|6299.1|6298.1|6298.6|6297.6|23
1619792200000|2021-04-30 14:16:40|6298.3|6297.3|6298.1|6297.1|6298.6|6297.6|6297.8|6296.8|4
1619792210000|2021-04-30 14:16:50|6298.3|6297.3|6298.6|6297.6|6298.6|6297.6|6298.1|6297.1|5
1619792220000|2021-04-30 14:17:00|6298.8|6297.8|6299.3|6298.3|6299.3|6298.3|6298.8|6297.8|16
1619792230000|2021-04-30 14:17:10|6299.6|6298.6|6298.6|6297.6|6299.6|6298.6|6298.3|6297.3|11
1619792240000|2021-04-30 14:17:20|6298.8|6297.8|6298.1|6297.1|6298.8|6297.8|6298.1|6297.1|17
1619792250000|2021-04-30 14:17:30|6297.8|6296.8|6297.6|6296.6|6297.8|6296.8|6297.6|6296.6|2
1619792260000|2021-04-30 14:17:40|6297.1|6296.1|6297.3|6296.3|6297.6|6296.6|6297.1|6296.1|47
1619792270000|2021-04-30 14:17:50|6297.1|6296.1|6297.3|6296.3|6297.3|6296.3|6297.1|6296.1|8
1619792280000|2021-04-30 14:18:00|6297.6|6296.6|6297.6|6296.6|6297.6|6296.6|6297.6|6296.6|7
1619792290000|2021-04-30 14:18:10|6297.8|6296.8|6298.1|6297.1|6298.3|6297.3|6297.8|6296.8|9
1619792300000|2021-04-30 14:18:20|6298.3|6297.3|6298.3|6297.3|6298.6|6297.6|6298.1|6297.1|5
1619792310000|2021-04-30 14:18:30|6298.1|6297.1|6298.8|6297.8|6298.8|6297.8|6298.1|6297.1|11
1619792320000|2021-04-30 14:18:40|6298.6|6297.6|6298.8|6297.8|6298.8|6297.8|6298.6|6297.6|13
1619792330000|2021-04-30 14:18:50|6299.1|6298.1|6299.8|6298.8|6299.8|6298.8|6299.1|6298.1|8
1619792340000|2021-04-30 14:19:00|6299.6|6298.6|6299.6|6298.6|6299.6|6298.6|6299.3|6298.3|15
1619792350000|2021-04-30 14:19:10|6299.3|6298.3|6297.3|6296.3|6299.3|6298.3|6297.1|6296.1|43
1619792360000|2021-04-30 14:19:20|6297.6|6296.6|6297.6|6296.6|6297.8|6296.8|6297.3|6296.3|7
1619792370000|2021-04-30 14:19:30|6297.3|6296.3|6297.6|6296.6|6297.6|6296.6|6297.3|6296.3|14
1619792390000|2021-04-30 14:19:50|6297.3|6296.3|6297.8|6296.8|6297.8|6296.8|6297.1|6296.1|13
1619792400000|2021-04-30 14:20:00|6298.1|6297.1|6298.6|6297.6|6298.8|6297.8|6298.1|6297.1|8
1619792410000|2021-04-30 14:20:10|6298.8|6297.8|6299.6|6298.6|6299.8|6298.8|6298.6|6297.6|24
1619792420000|2021-04-30 14:20:20|6299.1|6298.1|6298.6|6297.6|6299.3|6298.3|6298.3|6297.3|13
1619792430000|2021-04-30 14:20:30|||||||||6
1619792440000|2021-04-30 14:20:40|6298.8|6297.8|6299.1|6298.1|6299.3|6298.3|6298.8|6297.8|5
1619792450000|2021-04-30 14:20:50|6298.8|6297.8|6299.1|6298.1|6299.1|6298.1|6298.6|6297.6|10
1619792460000|2021-04-30 14:21:00|6299.3|6298.3|6298.6|6297.6|6299.3|6298.3|6298.6|6297.6|6
1619792470000|2021-04-30 14:21:10|6299.1|6298.1|6299.1|6298.1|6299.1|6298.1|6299.1|6298.1|5
1619792480000|2021-04-30 14:21:20|6298.6|6297.6|6298.8|6297.8|6298.8|6297.8|6298.6|6297.6|17
1619792490000|2021-04-30 14:21:30|6299.1|6298.1|6299.1|6298.1|6299.1|6298.1|6298.6|6297.6|5
1619792500000|2021-04-30 14:21:40|6299.3|6298.3|6298.6|6297.6|6299.6|6298.6|6298.6|6297.6|13
1619792510000|2021-04-30 14:21:50|6298.8|6297.8|6298.6|6297.6|6299.1|6298.1|6298.6|6297.6|7
1619792520000|2021-04-30 14:22:00|6298.1|6297.1|6298.1|6297.1|6298.1|6297.1|6297.8|6296.8|10
1619792530000|2021-04-30 14:22:10|6297.8|6296.8|6297.8|6296.8|6298.1|6297.1|6297.6|6296.6|15
1619792540000|2021-04-30 14:22:20|6298.1|6297.1|6297.6|6296.6|6298.1|6297.1|6297.1|6296.1|16
1619792550000|2021-04-30 14:22:30|||||||||1
1619792560000|2021-04-30 14:22:40|6297.3|6296.3|6297.1|6296.1|6297.3|6296.3|6296.6|6295.6|30
1619792570000|2021-04-30 14:22:50|6297.3|6296.3|6297.1|6296.1|6297.6|6296.6|6297.1|6296.1|3
1619792580000|2021-04-30 14:23:00|6297.3|6296.3|6297.6|6296.6|6297.8|6296.8|6297.3|6296.3|9
1619792590000|2021-04-30 14:23:10|6297.8|6296.8|6298.1|6297.1|6298.6|6297.6|6297.6|6296.6|23
1619792600000|2021-04-30 14:23:20|6297.8|6296.8|6297.8|6296.8|6297.8|6296.8|6297.8|6296.8|3
1619792610000|2021-04-30 14:23:30|6298.1|6297.1|6298.3|6297.3|6298.3|6297.3|6297.8|6296.8|7
1619792620000|2021-04-30 14:23:40|6298.1|6297.1|6299.6|6298.6|6299.6|6298.6|6298.1|6297.1|5
1619792630000|2021-04-30 14:23:50|6299.8|6298.8|6299.6|6298.6|6299.8|6298.8|6299.6|6298.6|4
1619792640000|2021-04-30 14:24:00|6300.1|6299.1|6301.1|6300.1|6301.1|6300.1|6300.1|6299.1|38
1619792650000|2021-04-30 14:24:10|6300.8|6299.8|6300.3|6299.3|6300.8|6299.8|6299.6|6298.6|41
1619792660000|2021-04-30 14:24:20|6300.1|6299.1|6300.6|6299.6|6300.6|6299.6|6300.1|6299.1|4
1619792670000|2021-04-30 14:24:30|6300.3|6299.3|6300.3|6299.3|6300.6|6299.6|6299.8|6298.8|5
1619792680000|2021-04-30 14:24:40|6300.1|6299.1|6300.1|6299.1|6300.6|6299.6|6300.1|6299.1|1
1619792690000|2021-04-30 14:24:50|6299.8|6298.8|6299.8|6298.8|6300.1|6299.1|6299.6|6298.6|9
1619792700000|2021-04-30 14:25:00|6300.1|6299.1|6298.8|6297.8|6300.1|6299.1|6298.8|6297.8|8
1619792710000|2021-04-30 14:25:10|6299.1|6298.1|6298.6|6297.6|6299.1|6298.1|6298.6|6297.6|11
1619792720000|2021-04-30 14:25:20|6298.3|6297.3|6298.6|6297.6|6299.1|6298.1|6298.3|6297.3|3
1619792730000|2021-04-30 14:25:30|6298.8|6297.8|6298.6|6297.6|6299.1|6298.1|6298.6|6297.6|35
1619792740000|2021-04-30 14:25:40|6298.8|6297.8|6298.3|6297.3|6299.1|6298.1|6298.3|6297.3|4
1619792750000|2021-04-30 14:25:50|6298.1|6297.1|6297.8|6296.8|6298.1|6297.1|6297.6|6296.6|4
1619792760000|2021-04-30 14:26:00|6298.1|6297.1|6298.3|6297.3|6298.3|6297.3|6297.8|6296.8|21
1619792770000|2021-04-30 14:26:10|6298.6|6297.6|6299.1|6298.1|6299.1|6298.1|6298.3|6297.3|10
1619792780000|2021-04-30 14:26:20|6299.3|6298.3|6299.1|6298.1|6299.6|6298.6|6299.1|6298.1|25
1619792790000|2021-04-30 14:26:30|6298.8|6297.8|6298.6|6297.6|6298.8|6297.8|6298.6|6297.6|0
1619792800000|2021-04-30 14:26:40|6298.3|6297.3|6298.1|6297.1|6298.6|6297.6|6298.1|6297.1|8
1619792810000|2021-04-30 14:26:50|6298.3|6297.3|6298.3|6297.3|6298.3|6297.3|6298.3|6297.3|3
1619792820000|2021-04-30 14:27:00|6298.1|6297.1|6298.1|6297.1|6298.6|6297.6|6298.1|6297.1|8
1619792830000|2021-04-30 14:27:10|6298.3|6297.3|6298.6|6297.6|6298.8|6297.8|6298.3|6297.3|7
1619792840000|2021-04-30 14:27:20|6298.8|6297.8|6299.1|6298.1|6299.3|6298.3|6298.8|6297.8|1
1619792850000|2021-04-30 14:27:30|6299.3|6298.3|6299.1|6298.1|6299.3|6298.3|6299.1|6298.1|29
1619792860000|2021-04-30 14:27:40|6299.3|6298.3|6299.6|6298.6|6299.8|6298.8|6299.1|6298.1|1
1619792870000|2021-04-30 14:27:50|6299.8|6298.8|6300.1|6299.1|6300.1|6299.1|6299.6|6298.6|6
1619792880000|2021-04-30 14:28:00|||||||||1
1619792890000|2021-04-30 14:28:10|6300.3|6299.3|6300.6|6299.6|6301.1|6300.1|6300.1|6299.1|12
1619792900000|2021-04-30 14:28:20|6300.8|6299.8|6301.1|6300.1|6301.1|6300.1|6300.6|6299.6|3
1619792910000|2021-04-30 14:28:30|6301.3|6300.3|6301.6|6300.6|6301.6|6300.6|6301.3|6300.3|7
1619792920000|2021-04-30 14:28:40|6301.8|6300.8|6302.1|6301.1|6302.1|6301.1|6301.8|6300.8|11
1619792930000|2021-04-30 14:28:50|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|6302.1|6301.1|2
1619792940000|2021-04-30 14:29:00|6302.1|6301.1|6302.3|6301.3|6302.6|6301.6|6302.1|6301.1|29
1619792950000|2021-04-30 14:29:10|6302.1|6301.1|6301.8|6300.8|6302.1|6301.1|6301.8|6300.8|29
1619792960000|2021-04-30 14:29:20|6302.1|6301.1|6302.1|6301.1|6302.1|6301.1|6301.8|6300.8|1
1619792970000|2021-04-30 14:29:30|6301.8|6300.8|6301.1|6300.1|6302.1|6301.1|6301.1|6300.1|19
1619792980000|2021-04-30 14:29:40|6301.3|6300.3|6301.3|6300.3|6301.6|6300.6|6301.3|6300.3|11
1619792990000|2021-04-30 14:29:50|6301.6|6300.6|6301.3|6300.3|6301.6|6300.6|6301.1|6300.1|6
1619793000000|2021-04-30 14:30:00|6301.6|6300.6|6301.3|6300.3|6301.6|6300.6|6301.1|6300.1|16
1619793010000|2021-04-30 14:30:10|6301.1|6300.1|6300.8|6299.8|6301.3|6300.3|6300.6|6299.6|14
1619793020000|2021-04-30 14:30:20|6300.6|6299.6|6301.1|6300.1|6301.1|6300.1|6300.6|6299.6|3
1619793030000|2021-04-30 14:30:30|6300.8|6299.8|6301.1|6300.1|6301.1|6300.1|6300.8|6299.8|28
1619793040000|2021-04-30 14:30:40|6300.8|6299.8|6301.1|6300.1|6301.1|6300.1|6300.6|6299.6|3
1619793050000|2021-04-30 14:30:50|6300.8|6299.8|6301.1|6300.1|6301.1|6300.1|6300.8|6299.8|7
1619793060000|2021-04-30 14:31:00|6300.8|6299.8|6301.1|6300.1|6301.6|6300.6|6300.8|6299.8|11
1619793070000|2021-04-30 14:31:10|6301.3|6300.3|6302.1|6301.1|6302.1|6301.1|6301.3|6300.3|6
1619793080000|2021-04-30 14:31:20|6302.3|6301.3|6302.1|6301.1|6302.3|6301.3|6302.1|6301.1|11
1619793090000|2021-04-30 14:31:30|6301.6|6300.6|6302.1|6301.1|6302.3|6301.3|6301.6|6300.6|20
1619793100000|2021-04-30 14:31:40|6302.3|6301.3|6302.1|6301.1|6302.6|6301.6|6302.1|6301.1|3
1619793110000|2021-04-30 14:31:50|6301.6|6300.6|6302.1|6301.1|6302.1|6301.1|6301.6|6300.6|11
1619793120000|2021-04-30 14:32:00|6301.8|6300.8|6301.6|6300.6|6302.1|6301.1|6301.6|6300.6|4
1619793130000|2021-04-30 14:32:10|6301.8|6300.8|6302.1|6301.1|6302.1|6301.1|6301.8|6300.8|1
1619793140000|2021-04-30 14:32:20|6301.6|6300.6|6301.3|6300.3|6301.8|6300.8|6301.3|6300.3|8
1619793150000|2021-04-30 14:32:30|6300.6|6299.6|6301.3|6300.3|6301.3|6300.3|6300.6|6299.6|23
1619793160000|2021-04-30 14:32:40|6301.1|6300.1|6300.8|6299.8|6301.3|6300.3|6300.6|6299.6|7
1619793170000|2021-04-30 14:32:50|6300.6|6299.6|6300.8|6299.8|6300.8|6299.8|6300.6|6299.6|3
1619793180000|2021-04-30 14:33:00|6301.1|6300.1|6300.6|6299.6|6301.1|6300.1|6300.1|6299.1|9
1619793190000|2021-04-30 14:33:10|6300.1|6299.1|6299.6|6298.6|6300.3|6299.3|6299.6|6298.6|14
1619793200000|2021-04-30 14:33:20|6299.8|6298.8|6299.6|6298.6|6299.8|6298.8|6299.6|6298.6|22
1619793210000|2021-04-30 14:33:30|6299.3|6298.3|6299.1|6298.1|6299.6|6298.6|6299.1|6298.1|7
1619793220000|2021-04-30 14:33:40|6298.8|6297.8|6299.1|6298.1|6299.1|6298.1|6298.6|6297.6|24
1619793230000|2021-04-30 14:33:50|6299.3|6298.3|6299.1|6298.1|6299.3|6298.3|6299.1|6298.1|6
1619793240000|2021-04-30 14:34:00|6299.6|6298.6|6299.1|6298.1|6299.6|6298.6|6299.1|6298.1|24
1619793250000|2021-04-30 14:34:10|6298.8|6297.8|6298.1|6297.1|6298.8|6297.8|6297.6|6296.6|54
1619793260000|2021-04-30 14:34:20|6297.8|6296.8|6298.3|6297.3|6298.6|6297.6|6297.8|6296.8|12
1619793270000|2021-04-30 14:34:30|6298.1|6297.1|6298.1|6297.1|6298.6|6297.6|6298.1|6297.1|7
1619793280000|2021-04-30 14:34:40|6297.8|6296.8|6297.8|6296.8|6298.1|6297.1|6297.8|6296.8|8
1619793290000|2021-04-30 14:34:50|6298.1|6297.1|6297.8|6296.8|6298.1|6297.1|6297.8|6296.8|2
1619793300000|2021-04-30 14:35:00|6298.1|6297.1|6298.1|6297.1|6298.1|6297.1|6298.1|6297.1|26
1619793310000|2021-04-30 14:35:10|6298.3|6297.3|6298.6|6297.6|6298.8|6297.8|6298.3|6297.3|7
1619793330000|2021-04-30 14:35:30|6298.8|6297.8|6298.6|6297.6|6298.8|6297.8|6298.6|6297.6|3
1619793350000|2021-04-30 14:35:50|6298.8|6297.8|6299.1|6298.1|6299.1|6298.1|6298.6|6297.6|3
1619793360000|2021-04-30 14:36:00|6298.8|6297.8|6298.8|6297.8|6299.1|6298.1|6298.6|6297.6|23
1619793370000|2021-04-30 14:36:10|6299.1|6298.1|6298.3|6297.3|6299.1|6298.1|6298.3|6297.3|13
1619793380000|2021-04-30 14:36:20|6298.1|6297.1|6296.3|6295.3|6298.6|6297.6|6296.3|6295.3|34
1619793390000|2021-04-30 14:36:30|6296.6|6295.6|6296.6|6295.6|6296.6|6295.6|6296.1|6295.1|16
1619793400000|2021-04-30 14:36:40|6296.3|6295.3|6295.6|6294.6|6296.3|6295.3|6295.6|6294.6|22
1619793410000|2021-04-30 14:36:50|||||||||1
1619793420000|2021-04-30 14:37:00|6295.8|6294.8|6295.8|6294.8|6295.8|6294.8|6295.6|6294.6|13
1619793430000|2021-04-30 14:37:10|6296.1|6295.1|6295.8|6294.8|6296.1|6295.1|6295.6|6294.6|48
1619793440000|2021-04-30 14:37:20|6295.6|6294.6|6295.6|6294.6|6295.8|6294.8|6295.6|6294.6|2
1619793450000|2021-04-30 14:37:30|6295.3|6294.3|6294.6|6293.6|6295.3|6294.3|6294.3|6293.3|22
1619793460000|2021-04-30 14:37:40|6294.1|6293.1|6293.1|6292.1|6294.1|6293.1|6293.1|6292.1|23
1619793470000|2021-04-30 14:37:50|6292.3|6291.3|6291.1|6290.1|6292.6|6291.6|6291.1|6290.1|165
1619793480000|2021-04-30 14:38:00|6290.8|6289.8|6290.6|6289.6|6291.3|6290.3|6289.8|6288.8|35
1619793490000|2021-04-30 14:38:10|6290.8|6289.8|6290.1|6289.1|6290.8|6289.8|6290.1|6289.1|16
1619793500000|2021-04-30 14:38:20|6289.8|6288.8|6289.3|6288.3|6290.3|6289.3|6289.3|6288.3|17
1619793510000|2021-04-30 14:38:30|6289.1|6288.1|6290.1|6289.1|6290.1|6289.1|6288.8|6287.8|16
1619793520000|2021-04-30 14:38:40|6290.3|6289.3|6290.1|6289.1|6290.3|6289.3|6289.6|6288.6|17
1619793530000|2021-04-30 14:38:50|6290.3|6289.3|6291.1|6290.1|6291.3|6290.3|6290.1|6289.1|16
1619793540000|2021-04-30 14:39:00|6290.3|6289.3|6290.6|6289.6|6291.1|6290.1|6290.3|6289.3|14
1619793550000|2021-04-30 14:39:10|6290.8|6289.8|6290.8|6289.8|6291.1|6290.1|6290.6|6289.6|8
1619793560000|2021-04-30 14:39:20|6291.1|6290.1|6291.8|6290.8|6291.8|6290.8|6291.1|6290.1|16
1619793570000|2021-04-30 14:39:30|6292.1|6291.1|6292.1|6291.1|6292.3|6291.3|6291.8|6290.8|2
1619793580000|2021-04-30 14:39:40|6291.6|6290.6|6291.8|6290.8|6292.1|6291.1|6291.6|6290.6|37
1619793590000|2021-04-30 14:39:50|6292.1|6291.1|6292.6|6291.6|6292.6|6291.6|6292.1|6291.1|4
1619793600000|2021-04-30 14:40:00|6292.1|6291.1|6291.8|6290.8|6292.1|6291.1|6291.1|6290.1|23
1619793610000|2021-04-30 14:40:10|6291.6|6290.6|6291.6|6290.6|6291.6|6290.6|6291.1|6290.1|3
1619793620000|2021-04-30 14:40:20|6291.3|6290.3|6291.6|6290.6|6291.6|6290.6|6291.1|6290.1|10
1619793630000|2021-04-30 14:40:30|6292.1|6291.1|6292.3|6291.3|6292.3|6291.3|6292.1|6291.1|12
1619793640000|2021-04-30 14:40:40|6292.6|6291.6|6292.6|6291.6|6293.1|6292.1|6292.6|6291.6|14
1619793650000|2021-04-30 14:40:50|6292.8|6291.8|6293.6|6292.6|6293.6|6292.6|6292.8|6291.8|9
1619793660000|2021-04-30 14:41:00|6293.8|6292.8|6294.3|6293.3|6294.3|6293.3|6293.6|6292.6|8
1619793670000|2021-04-30 14:41:10|6294.1|6293.1|6292.6|6291.6|6294.1|6293.1|6292.6|6291.6|44
1619793680000|2021-04-30 14:41:20|6292.3|6291.3|6292.1|6291.1|6292.3|6291.3|6291.1|6290.1|17
1619793690000|2021-04-30 14:41:30|6292.3|6291.3|6293.1|6292.1|6293.1|6292.1|6292.3|6291.3|21
1619793710000|2021-04-30 14:41:50|6293.3|6292.3|6293.6|6292.6|6293.6|6292.6|6293.1|6292.1|5
1619793720000|2021-04-30 14:42:00|6293.3|6292.3|6292.1|6291.1|6293.3|6292.3|6291.1|6290.1|45
1619793730000|2021-04-30 14:42:10|6291.8|6290.8|6291.3|6290.3|6291.8|6290.8|6290.8|6289.8|28
1619793740000|2021-04-30 14:42:20|6291.6|6290.6|6291.3|6290.3|6291.6|6290.6|6291.1|6290.1|1
1619793750000|2021-04-30 14:42:30|6291.6|6290.6|6291.3|6290.3|6291.6|6290.6|6291.1|6290.1|14
1619793760000|2021-04-30 14:42:40|6291.1|6290.1|6291.6|6290.6|6291.6|6290.6|6291.1|6290.1|1
1619793770000|2021-04-30 14:42:50|6291.1|6290.1|6291.1|6290.1|6291.1|6290.1|6290.8|6289.8|11
1619793780000|2021-04-30 14:43:00|6290.8|6289.8|6290.3|6289.3|6291.1|6290.1|6290.1|6289.1|14
1619793790000|2021-04-30 14:43:10|6289.8|6288.8|6289.3|6288.3|6290.1|6289.1|6289.3|6288.3|55
1619793800000|2021-04-30 14:43:20|6289.1|6288.1|6289.6|6288.6|6289.6|6288.6|6289.1|6288.1|5
1619793810000|2021-04-30 14:43:30|6289.8|6288.8|6290.1|6289.1|6290.1|6289.1|6289.6|6288.6|5
1619793820000|2021-04-30 14:43:40|6289.8|6288.8|6287.6|6286.6|6289.8|6288.8|6287.6|6286.6|54
1619793830000|2021-04-30 14:43:50|6287.3|6286.3|6287.3|6286.3|6287.6|6286.6|6287.1|6286.1|15
1619793840000|2021-04-30 14:44:00|6287.1|6286.1|6286.3|6285.3|6287.1|6286.1|6286.3|6285.3|35
1619793850000|2021-04-30 14:44:10|6286.1|6285.1|6286.8|6285.8|6287.1|6286.1|6286.1|6285.1|15
1619793860000|2021-04-30 14:44:20|6286.6|6285.6|6287.8|6286.8|6288.1|6287.1|6286.6|6285.6|9
1619793870000|2021-04-30 14:44:30|6288.1|6287.1|6288.6|6287.6|6288.6|6287.6|6287.8|6286.8|4
1619793880000|2021-04-30 14:44:40|6288.3|6287.3|6287.6|6286.6|6288.6|6287.6|6287.6|6286.6|17
1619793890000|2021-04-30 14:44:50|6287.8|6286.8|6287.6|6286.6|6287.8|6286.8|6287.3|6286.3|16
1619793900000|2021-04-30 14:45:00|6287.3|6286.3|6286.8|6285.8|6287.6|6286.6|6286.6|6285.6|14
1619793910000|2021-04-30 14:45:10|6287.1|6286.1|6287.1|6286.1|6287.3|6286.3|6286.8|6285.8|15
1619793920000|2021-04-30 14:45:20|6286.8|6285.8|6286.6|6285.6|6287.1|6286.1|6286.6|6285.6|3
1619793930000|2021-04-30 14:45:30|6286.8|6285.8|6287.1|6286.1|6287.1|6286.1|6286.6|6285.6|19
1619793940000|2021-04-30 14:45:40|6286.6|6285.6|6286.1|6285.1|6287.1|6286.1|6285.8|6284.8|14
1619793950000|2021-04-30 14:45:50|6286.3|6285.3|6286.8|6285.8|6286.8|6285.8|6286.3|6285.3|10
1619793960000|2021-04-30 14:46:00|6287.1|6286.1|6287.3|6286.3|6287.6|6286.6|6287.1|6286.1|18
1619793970000|2021-04-30 14:46:10|6287.6|6286.6|6286.3|6285.3|6287.6|6286.6|6286.3|6285.3|14
1619793980000|2021-04-30 14:46:20|6286.6|6285.6|6286.8|6285.8|6287.1|6286.1|6286.6|6285.6|8
1619793990000|2021-04-30 14:46:30|6287.1|6286.1|6286.8|6285.8|6287.1|6286.1|6286.8|6285.8|6
1619794000000|2021-04-30 14:46:40|6287.1|6286.1|6287.1|6286.1|6287.1|6286.1|6286.8|6285.8|0
1619794010000|2021-04-30 14:46:50|6287.3|6286.3|6287.1|6286.1|6287.3|6286.3|6286.6|6285.6|16
1619794020000|2021-04-30 14:47:00|6286.8|6285.8|6287.1|6286.1|6287.1|6286.1|6286.6|6285.6|3
1619794030000|2021-04-30 14:47:10|6286.8|6285.8|6286.8|6285.8|6286.8|6285.8|6286.6|6285.6|17
1619794040000|2021-04-30 14:47:20|6287.1|6286.1|6287.1|6286.1|6287.1|6286.1|6287.1|6286.1|3
1619794050000|2021-04-30 14:47:30|6286.8|6285.8|6286.8|6285.8|6286.8|6285.8|6286.3|6285.3|9
1619794060000|2021-04-30 14:47:40|6286.6|6285.6|6287.1|6286.1|6287.1|6286.1|6286.6|6285.6|8
1619794070000|2021-04-30 14:47:50|6286.8|6285.8|6286.6|6285.6|6286.8|6285.8|6286.1|6285.1|16
1619794080000|2021-04-30 14:48:00|6286.8|6285.8|6286.6|6285.6|6287.1|6286.1|6286.6|6285.6|10
1619794090000|2021-04-30 14:48:10|6286.1|6285.1|6286.3|6285.3|6286.3|6285.3|6286.1|6285.1|6
1619794100000|2021-04-30 14:48:20|6286.1|6285.1|6285.1|6284.1|6286.3|6285.3|6285.1|6284.1|22
1619794110000|2021-04-30 14:48:30|6284.8|6283.8|6284.6|6283.6|6285.1|6284.1|6284.3|6283.3|9
1619794120000|2021-04-30 14:48:40|6284.3|6283.3|6284.8|6283.8|6284.8|6283.8|6284.1|6283.1|22
1619794130000|2021-04-30 14:48:50|6285.1|6284.1|6284.8|6283.8|6285.1|6284.1|6284.6|6283.6|6
1619794140000|2021-04-30 14:49:00|6284.6|6283.6|6285.1|6284.1|6285.1|6284.1|6284.6|6283.6|8
1619794150000|2021-04-30 14:49:10|6284.8|6283.8|6284.6|6283.6|6285.1|6284.1|6284.6|6283.6|5
1619794160000|2021-04-30 14:49:20|6285.1|6284.1|6285.1|6284.1|6285.6|6284.6|6284.8|6283.8|8
1619794170000|2021-04-30 14:49:30|6284.8|6283.8|6284.6|6283.6|6284.8|6283.8|6284.6|6283.6|12
1619794180000|2021-04-30 14:49:40|6284.8|6283.8|6284.6|6283.6|6284.8|6283.8|6284.3|6283.3|5
1619794190000|2021-04-30 14:49:50|6284.3|6283.3|6283.8|6282.8|6284.6|6283.6|6283.8|6282.8|45
1619794200000|2021-04-30 14:50:00|6283.6|6282.6|6284.1|6283.1|6284.1|6283.1|6283.6|6282.6|4
1619794210000|2021-04-30 14:50:10|6284.3|6283.3|6284.3|6283.3|6284.3|6283.3|6284.1|6283.1|5
1619794220000|2021-04-30 14:50:20|6284.6|6283.6|6284.6|6283.6|6285.1|6284.1|6284.6|6283.6|15
1619794230000|2021-04-30 14:50:30|6284.3|6283.3|6284.8|6283.8|6284.8|6283.8|6284.3|6283.3|12
1619794240000|2021-04-30 14:50:40|6284.6|6283.6|6284.6|6283.6|6285.1|6284.1|6284.6|6283.6|11
1619794250000|2021-04-30 14:50:50|6284.3|6283.3|6284.6|6283.6|6284.6|6283.6|6284.3|6283.3|8
1619794260000|2021-04-30 14:51:00|6284.3|6283.3|6284.3|6283.3|6284.3|6283.3|6283.6|6282.6|32
1619794270000|2021-04-30 14:51:10|6284.1|6283.1|6284.6|6283.6|6284.6|6283.6|6284.1|6283.1|25
1619794280000|2021-04-30 14:51:20|6284.8|6283.8|6284.8|6283.8|6285.1|6284.1|6284.6|6283.6|49
1619794290000|2021-04-30 14:51:30|6284.6|6283.6|6284.6|6283.6|6284.6|6283.6|6284.6|6283.6|2
1619794300000|2021-04-30 14:51:40|6284.8|6283.8|6284.6|6283.6|6284.8|6283.8|6284.6|6283.6|37
1619794310000|2021-04-30 14:51:50|||||||||1
1619794320000|2021-04-30 14:52:00|6284.8|6283.8|6284.8|6283.8|6285.1|6284.1|6284.8|6283.8|9
1619794330000|2021-04-30 14:52:10|6284.6|6283.6|6285.1|6284.1|6285.1|6284.1|6284.6|6283.6|38
1619794340000|2021-04-30 14:52:20|6285.6|6284.6|6286.3|6285.3|6286.3|6285.3|6285.6|6284.6|33
1619794350000|2021-04-30 14:52:30|6286.1|6285.1|6286.6|6285.6|6286.6|6285.6|6286.1|6285.1|15
1619794360000|2021-04-30 14:52:40|6286.3|6285.3|6286.6|6285.6|6286.6|6285.6|6286.1|6285.1|31
1619794370000|2021-04-30 14:52:50|||||||||3
1619794380000|2021-04-30 14:53:00|6286.3|6285.3|6286.6|6285.6|6286.6|6285.6|6286.1|6285.1|14
1619794390000|2021-04-30 14:53:10|6286.8|6285.8|6286.6|6285.6|6286.8|6285.8|6286.6|6285.6|11
1619794400000|2021-04-30 14:53:20|6286.8|6285.8|6286.6|6285.6|6287.1|6286.1|6286.6|6285.6|16
1619794410000|2021-04-30 14:53:30|6286.8|6285.8|6286.1|6285.1|6286.8|6285.8|6286.1|6285.1|10
1619794420000|2021-04-30 14:53:40|6286.3|6285.3|6286.6|6285.6|6286.6|6285.6|6286.1|6285.1|23
1619794430000|2021-04-30 14:53:50|6286.8|6285.8|6286.6|6285.6|6286.8|6285.8|6286.6|6285.6|3
1619794440000|2021-04-30 14:54:00|6287.1|6286.1|6286.3|6285.3|6287.1|6286.1|6286.3|6285.3|24
1619794450000|2021-04-30 14:54:10|6286.1|6285.1|6286.6|6285.6|6286.6|6285.6|6286.1|6285.1|6
1619794460000|2021-04-30 14:54:20|6286.3|6285.3|6286.6|6285.6|6286.6|6285.6|6286.1|6285.1|6
1619794470000|2021-04-30 14:54:30|||||||||2
1619794480000|2021-04-30 14:54:40|6286.3|6285.3|6286.6|6285.6|6286.8|6285.8|6286.3|6285.3|42
1619794490000|2021-04-30 14:54:50|6286.3|6285.3|6286.1|6285.1|6286.3|6285.3|6285.6|6284.6|26
1619794500000|2021-04-30 14:55:00|||||||||3
1619794510000|2021-04-30 14:55:10|6285.6|6284.6|6285.8|6284.8|6286.1|6285.1|6285.6|6284.6|18
1619794520000|2021-04-30 14:55:20|6286.1|6285.1|6286.1|6285.1|6286.1|6285.1|6285.6|6284.6|4
1619794530000|2021-04-30 14:55:30|6286.3|6285.3|6287.1|6286.1|6287.1|6286.1|6286.3|6285.3|33
1619794540000|2021-04-30 14:55:40|6287.3|6286.3|6288.1|6287.1|6288.1|6287.1|6287.3|6286.3|42
1619794550000|2021-04-30 14:55:50|6288.3|6287.3|6289.1|6288.1|6289.3|6288.3|6288.1|6287.1|28
1619794560000|2021-04-30 14:56:00|6288.8|6287.8|6287.6|6286.6|6288.8|6287.8|6287.6|6286.6|23
1619794570000|2021-04-30 14:56:10|6287.8|6286.8|6287.3|6286.3|6287.8|6286.8|6287.3|6286.3|10
1619794580000|2021-04-30 14:56:20|6287.6|6286.6|6287.3|6286.3|6287.6|6286.6|6287.1|6286.1|7
1619794590000|2021-04-30 14:56:30|6287.6|6286.6|6287.8|6286.8|6287.8|6286.8|6287.1|6286.1|20
1619794600000|2021-04-30 14:56:40|6288.1|6287.1|6287.8|6286.8|6288.1|6287.1|6287.8|6286.8|6
1619794610000|2021-04-30 14:56:50|6288.1|6287.1|6287.6|6286.6|6288.3|6287.3|6287.6|6286.6|24
1619794620000|2021-04-30 14:57:00|6287.1|6286.1|6286.8|6285.8|6287.1|6286.1|6286.6|6285.6|14
1619794630000|2021-04-30 14:57:10|6287.1|6286.1|6287.1|6286.1|6287.1|6286.1|6287.1|6286.1|0
1619794640000|2021-04-30 14:57:20|6287.3|6286.3|6288.1|6287.1|6288.3|6287.3|6287.3|6286.3|33
1619794650000|2021-04-30 14:57:30|6288.3|6287.3|6288.1|6287.1|6288.3|6287.3|6288.1|6287.1|4
1619794660000|2021-04-30 14:57:40|6288.3|6287.3|6288.1|6287.1|6288.3|6287.3|6287.8|6286.8|12
1619794670000|2021-04-30 14:57:50|6288.3|6287.3|6288.3|6287.3|6288.3|6287.3|6288.3|6287.3|3
1619794680000|2021-04-30 14:58:00|6288.6|6287.6|6287.6|6286.6|6288.6|6287.6|6287.6|6286.6|26
1619794690000|2021-04-30 14:58:10|6287.8|6286.8|6288.1|6287.1|6288.1|6287.1|6287.8|6286.8|5
1619794700000|2021-04-30 14:58:20|6287.8|6286.8|6288.1|6287.1|6288.1|6287.1|6287.8|6286.8|11
1619794710000|2021-04-30 14:58:30|6288.3|6287.3|6289.1|6288.1|6289.1|6288.1|6288.3|6287.3|19
1619794720000|2021-04-30 14:58:40|6289.6|6288.6|6288.6|6287.6|6289.6|6288.6|6288.6|6287.6|19
1619794730000|2021-04-30 14:58:50|6288.8|6287.8|6288.8|6287.8|6288.8|6287.8|6288.6|6287.6|2
1619794740000|2021-04-30 14:59:00|6288.6|6287.6|6288.8|6287.8|6288.8|6287.8|6288.3|6287.3|7
1619794750000|2021-04-30 14:59:10|6289.1|6288.1|6288.8|6287.8|6289.6|6288.6|6288.6|6287.6|14
1619794760000|2021-04-30 14:59:20|6288.6|6287.6|6288.8|6287.8|6289.1|6288.1|6288.6|6287.6|14
1619794770000|2021-04-30 14:59:30|6289.1|6288.1|6288.6|6287.6|6289.1|6288.1|6288.6|6287.6|13
1619794780000|2021-04-30 14:59:40|6288.3|6287.3|6288.6|6287.6|6288.6|6287.6|6288.1|6287.1|11
1619794790000|2021-04-30 14:59:50|6288.3|6287.3|6288.1|6287.1|6288.6|6287.6|6288.1|6287.1|6
1619794800000|2021-04-30 15:00:00|6287.6|6286.6|6288.3|6287.3|6289.1|6288.1|6287.6|6286.6|150
1619794810000|2021-04-30 15:00:10|6287.6|6286.6|6287.1|6286.1|6287.6|6286.6|6287.1|6286.1|35
1619794820000|2021-04-30 15:00:20|6286.6|6285.6|6287.1|6286.1|6287.1|6286.1|6286.6|6285.6|6
1619794830000|2021-04-30 15:00:30|6287.6|6286.6|6287.6|6286.6|6288.1|6287.1|6287.3|6286.3|55
1619794840000|2021-04-30 15:00:40|6287.3|6286.3|6287.6|6286.6|6287.8|6286.8|6287.1|6286.1|75
1619794850000|2021-04-30 15:00:50|6287.3|6286.3|6287.6|6286.6|6287.6|6286.6|6287.1|6286.1|11
1619794860000|2021-04-30 15:01:00|6287.3|6286.3|6286.1|6285.1|6287.6|6286.6|6286.1|6285.1|99
1619794870000|2021-04-30 15:01:10|6286.3|6285.3|6285.6|6284.6|6286.3|6285.3|6285.6|6284.6|27
1619794880000|2021-04-30 15:01:20|6285.3|6284.3|6285.6|6284.6|6285.6|6284.6|6285.1|6284.1|15
1619794890000|2021-04-30 15:01:30|6285.3|6284.3|6285.1|6284.1|6285.3|6284.3|6284.6|6283.6|31
1619794900000|2021-04-30 15:01:40|6284.8|6283.8|6284.6|6283.6|6284.8|6283.8|6284.1|6283.1|23
1619794910000|2021-04-30 15:01:50|6284.3|6283.3|6284.1|6283.1|6284.6|6283.6|6283.8|6282.8|8
1619794920000|2021-04-30 15:02:00|6284.3|6283.3|6284.1|6283.1|6284.8|6283.8|6283.6|6282.6|30
1619794930000|2021-04-30 15:02:10|6283.8|6282.8|6284.1|6283.1|6284.1|6283.1|6283.6|6282.6|12
1619794940000|2021-04-30 15:02:20|6283.6|6282.6|6283.6|6282.6|6283.6|6282.6|6283.6|6282.6|23
1619794950000|2021-04-30 15:02:30|6283.8|6282.8|6284.1|6283.1|6284.1|6283.1|6283.8|6282.8|26
1619794960000|2021-04-30 15:02:40|6284.6|6283.6|6283.8|6282.8|6284.6|6283.6|6283.8|6282.8|42
1619794970000|2021-04-30 15:02:50|6283.6|6282.6|6284.1|6283.1|6284.1|6283.1|6283.1|6282.1|14
1619794980000|2021-04-30 15:03:00|6283.8|6282.8|6284.1|6283.1|6284.3|6283.3|6283.8|6282.8|7
1619794990000|2021-04-30 15:03:10|6283.6|6282.6|6283.6|6282.6|6283.8|6282.8|6283.6|6282.6|16
1619795000000|2021-04-30 15:03:20|6283.8|6282.8|6284.3|6283.3|6284.3|6283.3|6283.8|6282.8|21
1619795010000|2021-04-30 15:03:30|6284.6|6283.6|6285.1|6284.1|6285.1|6284.1|6284.1|6283.1|5
1619795020000|2021-04-30 15:03:40|6285.3|6284.3|6285.6|6284.6|6285.6|6284.6|6285.1|6284.1|5
1619795030000|2021-04-30 15:03:50|6285.8|6284.8|6285.1|6284.1|6286.1|6285.1|6285.1|6284.1|29
1619795040000|2021-04-30 15:04:00|6284.8|6283.8|6285.1|6284.1|6285.1|6284.1|6284.8|6283.8|17
1619795050000|2021-04-30 15:04:10|6284.8|6283.8|6284.1|6283.1|6285.1|6284.1|6284.1|6283.1|13
1619795060000|2021-04-30 15:04:20|6284.3|6283.3|6284.1|6283.1|6284.6|6283.6|6284.1|6283.1|15
1619795070000|2021-04-30 15:04:30|6284.3|6283.3|6282.1|6281.1|6284.3|6283.3|6282.1|6281.1|15
1619795080000|2021-04-30 15:04:40|6281.8|6280.8|6281.6|6280.6|6281.8|6280.8|6281.6|6280.6|28
1619795090000|2021-04-30 15:04:50|6281.3|6280.3|6281.6|6280.6|6281.6|6280.6|6281.3|6280.3|8
1619795100000|2021-04-30 15:05:00|6281.3|6280.3|6281.6|6280.6|6281.8|6280.8|6281.1|6280.1|20
1619795110000|2021-04-30 15:05:10|6281.8|6280.8|6282.1|6281.1|6282.1|6281.1|6281.6|6280.6|14
1619795120000|2021-04-30 15:05:20|6281.8|6280.8|6281.6|6280.6|6282.1|6281.1|6281.6|6280.6|8
1619795130000|2021-04-30 15:05:30|6281.8|6280.8|6281.8|6280.8|6282.1|6281.1|6281.6|6280.6|8
1619795140000|2021-04-30 15:05:40|6281.6|6280.6|6282.1|6281.1|6282.1|6281.1|6281.6|6280.6|30
1619795150000|2021-04-30 15:05:50|6282.3|6281.3|6282.1|6281.1|6282.3|6281.3|6281.6|6280.6|27
1619795160000|2021-04-30 15:06:00|6281.8|6280.8|6281.1|6280.1|6281.8|6280.8|6281.1|6280.1|35
1619795170000|2021-04-30 15:06:10|6280.6|6279.6|6280.6|6279.6|6281.1|6280.1|6280.3|6279.3|44
1619795180000|2021-04-30 15:06:20|6280.3|6279.3|6280.6|6279.6|6280.6|6279.6|6280.3|6279.3|7
1619795190000|2021-04-30 15:06:30|6280.1|6279.1|6280.6|6279.6|6280.6|6279.6|6280.1|6279.1|13
1619795200000|2021-04-30 15:06:40|6280.3|6279.3|6280.3|6279.3|6280.6|6279.6|6280.1|6279.1|10
1619795210000|2021-04-30 15:06:50|6280.1|6279.1|6280.6|6279.6|6280.6|6279.6|6280.1|6279.1|6
1619795220000|2021-04-30 15:07:00|6280.3|6279.3|6280.1|6279.1|6280.3|6279.3|6280.1|6279.1|4
1619795230000|2021-04-30 15:07:10|6280.3|6279.3|6280.6|6279.6|6280.6|6279.6|6280.3|6279.3|17
1619795240000|2021-04-30 15:07:20|6280.1|6279.1|6280.1|6279.1|6280.1|6279.1|6280.1|6279.1|10
1619795250000|2021-04-30 15:07:30|6279.8|6278.8|6279.1|6278.1|6279.8|6278.8|6279.1|6278.1|35
1619795260000|2021-04-30 15:07:40|6279.3|6278.3|6279.1|6278.1|6279.3|6278.3|6279.1|6278.1|9
1619795270000|2021-04-30 15:07:50|6279.6|6278.6|6279.3|6278.3|6279.6|6278.6|6279.1|6278.1|33
1619795280000|2021-04-30 15:08:00|6279.1|6278.1|6278.8|6277.8|6279.3|6278.3|6278.6|6277.6|38
1619795290000|2021-04-30 15:08:10|6278.6|6277.6|6278.1|6277.1|6278.6|6277.6|6278.1|6277.1|11
1619795300000|2021-04-30 15:08:20|||||||||14
1619795310000|2021-04-30 15:08:30|6277.8|6276.8|6277.1|6276.1|6277.8|6276.8|6277.1|6276.1|82
1619795320000|2021-04-30 15:08:40|6277.3|6276.3|6277.3|6276.3|6277.6|6276.6|6277.1|6276.1|16
1619795330000|2021-04-30 15:08:50|6277.6|6276.6|6277.1|6276.1|6277.6|6276.6|6277.1|6276.1|9
1619795340000|2021-04-30 15:09:00|6276.8|6275.8|6276.6|6275.6|6277.1|6276.1|6276.6|6275.6|55
1619795350000|2021-04-30 15:09:10|6276.1|6275.1|6277.1|6276.1|6277.8|6276.8|6276.1|6275.1|57
1619795360000|2021-04-30 15:09:20|6277.3|6276.3|6277.1|6276.1|6277.6|6276.6|6277.1|6276.1|8
1619795370000|2021-04-30 15:09:30|6277.3|6276.3|6276.1|6275.1|6277.3|6276.3|6275.8|6274.8|48
1619795380000|2021-04-30 15:09:40|6275.8|6274.8|6275.8|6274.8|6276.1|6275.1|6275.6|6274.6|5
1619795390000|2021-04-30 15:09:50|6276.1|6275.1|6275.6|6274.6|6276.3|6275.3|6275.1|6274.1|37
1619795400000|2021-04-30 15:10:00|6275.1|6274.1|6275.6|6274.6|6275.6|6274.6|6275.1|6274.1|18
1619795410000|2021-04-30 15:10:10|6276.1|6275.1|6275.6|6274.6|6276.1|6275.1|6275.6|6274.6|28
1619795420000|2021-04-30 15:10:20|6275.1|6274.1|6275.1|6274.1|6275.1|6274.1|6274.6|6273.6|37
1619795430000|2021-04-30 15:10:30|6275.3|6274.3|6274.6|6273.6|6275.6|6274.6|6274.6|6273.6|52
1619795440000|2021-04-30 15:10:40|6274.1|6273.1|6274.6|6273.6|6274.6|6273.6|6274.1|6273.1|25
1619795450000|2021-04-30 15:10:50|6274.3|6273.3|6274.1|6273.1|6274.6|6273.6|6274.1|6273.1|12
1619795460000|2021-04-30 15:11:00|6274.6|6273.6|6274.1|6273.1|6274.6|6273.6|6274.1|6273.1|32
1619795470000|2021-04-30 15:11:10|6274.6|6273.6|6275.1|6274.1|6275.1|6274.1|6274.1|6273.1|50
1619795480000|2021-04-30 15:11:20|6274.8|6273.8|6275.3|6274.3|6275.6|6274.6|6274.8|6273.8|34
1619795490000|2021-04-30 15:11:30|6275.1|6274.1|6275.1|6274.1|6275.3|6274.3|6275.1|6274.1|11
1619795500000|2021-04-30 15:11:40|6275.3|6274.3|6276.1|6275.1|6276.1|6275.1|6275.1|6274.1|59
1619795510000|2021-04-30 15:11:50|6275.8|6274.8|6276.6|6275.6|6276.6|6275.6|6275.8|6274.8|18
1619795520000|2021-04-30 15:12:00|6277.1|6276.1|6277.6|6276.6|6278.1|6277.1|6277.1|6276.1|80
1619795530000|2021-04-30 15:12:10|6277.8|6276.8|6277.1|6276.1|6277.8|6276.8|6277.1|6276.1|45
1619795540000|2021-04-30 15:12:20|6276.8|6275.8|6275.3|6274.3|6276.8|6275.8|6275.1|6274.1|28
1619795550000|2021-04-30 15:12:30|6275.6|6274.6|6275.6|6274.6|6275.6|6274.6|6275.1|6274.1|6
1619795560000|2021-04-30 15:12:40|6275.1|6274.1|6276.1|6275.1|6276.1|6275.1|6275.1|6274.1|26
1619795570000|2021-04-30 15:12:50|6275.8|6274.8|6276.6|6275.6|6276.8|6275.8|6275.8|6274.8|13
1619795580000|2021-04-30 15:13:00|6276.8|6275.8|6277.1|6276.1|6277.1|6276.1|6276.6|6275.6|4
1619795590000|2021-04-30 15:13:10|6277.3|6276.3|6277.1|6276.1|6277.3|6276.3|6277.1|6276.1|8
1619795600000|2021-04-30 15:13:20|6276.8|6275.8|6277.1|6276.1|6277.6|6276.6|6276.8|6275.8|11
1619795610000|2021-04-30 15:13:30|6277.3|6276.3|6277.1|6276.1|6277.3|6276.3|6277.1|6276.1|4
1619795620000|2021-04-30 15:13:40|6277.6|6276.6|6277.6|6276.6|6277.6|6276.6|6277.6|6276.6|10
1619795630000|2021-04-30 15:13:50|6277.8|6276.8|6277.3|6276.3|6277.8|6276.8|6277.1|6276.1|19
1619795640000|2021-04-30 15:14:00|6277.1|6276.1|6277.1|6276.1|6277.6|6276.6|6277.1|6276.1|7
1619795650000|2021-04-30 15:14:10|6277.3|6276.3|6277.3|6276.3|6277.6|6276.6|6277.1|6276.1|14
1619795660000|2021-04-30 15:14:20|6277.1|6276.1|6277.6|6276.6|6277.6|6276.6|6277.1|6276.1|4
1619795670000|2021-04-30 15:14:30|6277.3|6276.3|6276.1|6275.1|6277.6|6276.6|6276.1|6275.1|46
1619795680000|2021-04-30 15:14:40|6276.3|6275.3|6276.3|6275.3|6276.3|6275.3|6276.1|6275.1|12
1619795690000|2021-04-30 15:14:50|6276.1|6275.1|6275.3|6274.3|6276.1|6275.1|6274.8|6273.8|18
1619795700000|2021-04-30 15:15:00|6275.1|6274.1|6274.1|6273.1|6275.1|6274.1|6273.8|6272.8|43
1619795710000|2021-04-30 15:15:10|6273.6|6272.6|6274.8|6273.8|6275.3|6274.3|6273.1|6272.1|54
1619795720000|2021-04-30 15:15:20|6275.1|6274.1|6274.8|6273.8|6275.6|6274.6|6274.8|6273.8|12
1619795730000|2021-04-30 15:15:30|6275.1|6274.1|6275.1|6274.1|6275.6|6274.6|6275.1|6274.1|24
1619795740000|2021-04-30 15:15:40|6274.6|6273.6|6274.1|6273.1|6274.6|6273.6|6273.1|6272.1|104
1619795750000|2021-04-30 15:15:50|6273.8|6272.8|6273.8|6272.8|6274.1|6273.1|6273.6|6272.6|9
1619795760000|2021-04-30 15:16:00|6273.6|6272.6|6274.3|6273.3|6274.3|6273.3|6273.6|6272.6|15
1619795770000|2021-04-30 15:16:10|6274.1|6273.1|6274.1|6273.1|6274.1|6273.1|6273.8|6272.8|10
1619795780000|2021-04-30 15:16:20|6273.8|6272.8|6274.1|6273.1|6274.1|6273.1|6273.6|6272.6|10
1619795790000|2021-04-30 15:16:30|6273.8|6272.8|6273.6|6272.6|6274.1|6273.1|6273.3|6272.3|43
1619795800000|2021-04-30 15:16:40|6273.8|6272.8|6273.1|6272.1|6273.8|6272.8|6273.1|6272.1|22
1619795810000|2021-04-30 15:16:50|6272.8|6271.8|6273.8|6272.8|6273.8|6272.8|6272.6|6271.6|18
1619795820000|2021-04-30 15:17:00|6274.1|6273.1|6273.6|6272.6|6274.1|6273.1|6273.1|6272.1|21
1619795830000|2021-04-30 15:17:10|6273.8|6272.8|6274.1|6273.1|6274.1|6273.1|6273.8|6272.8|12
1619795840000|2021-04-30 15:17:20|6273.8|6272.8|6273.1|6272.1|6273.8|6272.8|6272.6|6271.6|59
1619795850000|2021-04-30 15:17:30|6272.8|6271.8|6272.8|6271.8|6273.1|6272.1|6272.6|6271.6|10
1619795860000|2021-04-30 15:17:40|6272.6|6271.6|6273.1|6272.1|6273.6|6272.6|6272.6|6271.6|11
1619795870000|2021-04-30 15:17:50|6273.3|6272.3|6273.6|6272.6|6274.3|6273.3|6273.3|6272.3|23
1619795880000|2021-04-30 15:18:00|6273.8|6272.8|6273.1|6272.1|6274.3|6273.3|6273.1|6272.1|21
1619795890000|2021-04-30 15:18:10|6273.3|6272.3|6273.1|6272.1|6273.3|6272.3|6272.6|6271.6|13
1619795900000|2021-04-30 15:18:20|6273.3|6272.3|6273.8|6272.8|6273.8|6272.8|6273.1|6272.1|15
1619795910000|2021-04-30 15:18:30|6274.1|6273.1|6274.1|6273.1|6274.1|6273.1|6274.1|6273.1|5
1619795920000|2021-04-30 15:18:40|6274.3|6273.3|6274.1|6273.1|6274.6|6273.6|6274.1|6273.1|9
1619795930000|2021-04-30 15:18:50|6274.6|6273.6|6274.6|6273.6|6274.8|6273.8|6274.3|6273.3|17
1619795940000|2021-04-30 15:19:00|6274.8|6273.8|6274.1|6273.1|6274.8|6273.8|6274.1|6273.1|53
1619795950000|2021-04-30 15:19:10|6273.8|6272.8|6273.6|6272.6|6273.8|6272.8|6273.6|6272.6|22
1619795960000|2021-04-30 15:19:20|6273.8|6272.8|6274.1|6273.1|6274.3|6273.3|6273.8|6272.8|20
1619795970000|2021-04-30 15:19:30|6274.3|6273.3|6274.1|6273.1|6274.6|6273.6|6274.1|6273.1|35
1619795980000|2021-04-30 15:19:40|6273.8|6272.8|6273.6|6272.6|6273.8|6272.8|6273.6|6272.6|18
1619795990000|2021-04-30 15:19:50|6273.8|6272.8|6273.6|6272.6|6274.1|6273.1|6273.6|6272.6|12
1619796000000|2021-04-30 15:20:00|6273.3|6272.3|6273.1|6272.1|6273.3|6272.3|6272.1|6271.1|87
1619796010000|2021-04-30 15:20:10|6273.3|6272.3|6273.1|6272.1|6273.3|6272.3|6272.6|6271.6|57
1619796020000|2021-04-30 15:20:20|6272.8|6271.8|6273.1|6272.1|6273.1|6272.1|6272.6|6271.6|13
1619796030000|2021-04-30 15:20:30|6273.3|6272.3|6274.1|6273.1|6274.1|6273.1|6273.3|6272.3|51
1619796040000|2021-04-30 15:20:40|6273.6|6272.6|6274.1|6273.1|6274.1|6273.1|6273.6|6272.6|43
1619796050000|2021-04-30 15:20:50|6274.3|6273.3|6274.1|6273.1|6274.3|6273.3|6274.1|6273.1|24
1619796060000|2021-04-30 15:21:00|6274.3|6273.3|6274.6|6273.6|6274.6|6273.6|6274.3|6273.3|28
1619796070000|2021-04-30 15:21:10|6275.1|6274.1|6276.1|6275.1|6276.3|6275.3|6275.1|6274.1|50
1619796080000|2021-04-30 15:21:20|6276.6|6275.6|6277.6|6276.6|6278.1|6277.1|6276.6|6275.6|42
1619796090000|2021-04-30 15:21:30|6278.1|6277.1|6276.6|6275.6|6278.1|6277.1|6276.6|6275.6|34
1619796100000|2021-04-30 15:21:40|6277.1|6276.1|6277.1|6276.1|6277.1|6276.1|6276.8|6275.8|6
1619796110000|2021-04-30 15:21:50|6277.6|6276.6|6278.3|6277.3|6278.3|6277.3|6277.6|6276.6|42
1619796120000|2021-04-30 15:22:00|6278.1|6277.1|6279.6|6278.6|6279.8|6278.8|6278.1|6277.1|36
1619796130000|2021-04-30 15:22:10|6279.8|6278.8|6280.1|6279.1|6280.1|6279.1|6279.6|6278.6|26
1619796140000|2021-04-30 15:22:20|6279.3|6278.3|6279.6|6278.6|6279.8|6278.8|6279.1|6278.1|46
1619796150000|2021-04-30 15:22:30|6279.8|6278.8|6280.1|6279.1|6280.1|6279.1|6279.6|6278.6|10
1619796160000|2021-04-30 15:22:40|6279.6|6278.6|6279.6|6278.6|6279.6|6278.6|6279.1|6278.1|43
1619796170000|2021-04-30 15:22:50|6279.8|6278.8|6279.6|6278.6|6279.8|6278.8|6279.1|6278.1|30
1619796180000|2021-04-30 15:23:00|6279.1|6278.1|6279.6|6278.6|6279.8|6278.8|6279.1|6278.1|14
1619796190000|2021-04-30 15:23:10|6280.1|6279.1|6279.6|6278.6|6280.1|6279.1|6279.6|6278.6|5
1619796200000|2021-04-30 15:23:20|6280.1|6279.1|6280.1|6279.1|6280.1|6279.1|6279.6|6278.6|21
1619796210000|2021-04-30 15:23:30|6280.6|6279.6|6278.6|6277.6|6280.6|6279.6|6278.6|6277.6|85
1619796220000|2021-04-30 15:23:40|6278.3|6277.3|6278.6|6277.6|6278.6|6277.6|6278.1|6277.1|22
1619796230000|2021-04-30 15:23:50|||||||||1
1619796240000|2021-04-30 15:24:00|6278.1|6277.1|6278.6|6277.6|6278.6|6277.6|6278.1|6277.1|18
1619796250000|2021-04-30 15:24:10|6278.1|6277.1|6279.1|6278.1|6279.1|6278.1|6278.1|6277.1|19
1619796260000|2021-04-30 15:24:20|6279.3|6278.3|6279.1|6278.1|6279.6|6278.6|6279.1|6278.1|11
1619796270000|2021-04-30 15:24:30|6278.6|6277.6|6278.6|6277.6|6278.6|6277.6|6278.1|6277.1|27
1619796280000|2021-04-30 15:24:40|6278.1|6277.1|6278.1|6277.1|6278.1|6277.1|6277.6|6276.6|35
1619796290000|2021-04-30 15:24:50|6278.3|6277.3|6278.6|6277.6|6279.1|6278.1|6278.3|6277.3|19
1619796300000|2021-04-30 15:25:00|6278.1|6277.1|6279.1|6278.1|6279.1|6278.1|6277.6|6276.6|53
1619796310000|2021-04-30 15:25:10|6278.6|6277.6|6278.1|6277.1|6278.6|6277.6|6278.1|6277.1|41
1619796320000|2021-04-30 15:25:20|6277.8|6276.8|6277.8|6276.8|6278.6|6277.6|6277.8|6276.8|23
1619796330000|2021-04-30 15:25:30|6277.1|6276.1|6276.1|6275.1|6277.6|6276.6|6276.1|6275.1|90
1619796340000|2021-04-30 15:25:40|6275.6|6274.6|6277.1|6276.1|6277.1|6276.1|6275.6|6274.6|41
1619796350000|2021-04-30 15:25:50|6276.6|6275.6|6276.6|6275.6|6276.6|6275.6|6276.1|6275.1|33
1619796360000|2021-04-30 15:26:00|6276.3|6275.3|6276.6|6275.6|6277.1|6276.1|6276.1|6275.1|33
1619796370000|2021-04-30 15:26:10|6276.1|6275.1|6276.6|6275.6|6277.1|6276.1|6276.1|6275.1|49
1619796380000|2021-04-30 15:26:20|6276.3|6275.3|6277.1|6276.1|6277.6|6276.6|6276.3|6275.3|81
1619796390000|2021-04-30 15:26:30|6276.6|6275.6|6276.6|6275.6|6277.1|6276.1|6276.3|6275.3|40
1619796400000|2021-04-30 15:26:40|6276.8|6275.8|6276.6|6275.6|6277.1|6276.1|6276.6|6275.6|9
1619796410000|2021-04-30 15:26:50|6276.3|6275.3|6276.6|6275.6|6276.6|6275.6|6276.1|6275.1|20
1619796420000|2021-04-30 15:27:00|6276.8|6275.8|6275.1|6274.1|6277.1|6276.1|6274.8|6273.8|96
1619796430000|2021-04-30 15:27:10|6274.8|6273.8|6273.1|6272.1|6274.8|6273.8|6273.1|6272.1|61
1619796440000|2021-04-30 15:27:20|6273.6|6272.6|6273.6|6272.6|6273.6|6272.6|6273.6|6272.6|29
1619796450000|2021-04-30 15:27:30|6273.1|6272.1|6273.1|6272.1|6273.1|6272.1|6272.6|6271.6|49
1619796460000|2021-04-30 15:27:40|6273.6|6272.6|6274.6|6273.6|6274.8|6273.8|6273.6|6272.6|80
1619796470000|2021-04-30 15:27:50|6274.1|6273.1|6275.6|6274.6|6275.6|6274.6|6274.1|6273.1|52
1619796480000|2021-04-30 15:28:00|6275.1|6274.1|6273.6|6272.6|6275.6|6274.6|6273.6|6272.6|80
1619796490000|2021-04-30 15:28:10|6273.3|6272.3|6272.6|6271.6|6273.3|6272.3|6272.6|6271.6|44
1619796500000|2021-04-30 15:28:20|6272.3|6271.3|6273.1|6272.1|6273.6|6272.6|6272.1|6271.1|49
1619796510000|2021-04-30 15:28:30|6272.8|6271.8|6273.6|6272.6|6273.6|6272.6|6272.6|6271.6|32
1619796520000|2021-04-30 15:28:40|6273.3|6272.3|6273.1|6272.1|6273.6|6272.6|6272.6|6271.6|43
1619796530000|2021-04-30 15:28:50|6273.6|6272.6|6273.1|6272.1|6273.6|6272.6|6273.1|6272.1|18
1619796540000|2021-04-30 15:29:00|6273.3|6272.3|6269.6|6268.6|6273.3|6272.3|6269.6|6268.6|160
1619796550000|2021-04-30 15:29:10|6270.1|6269.1|6270.1|6269.1|6270.1|6269.1|6268.6|6267.6|134
1619796560000|2021-04-30 15:29:20|6269.6|6268.6|6269.1|6268.1|6269.6|6268.6|6269.1|6268.1|33
1619796570000|2021-04-30 15:29:30|6270.1|6269.1|6270.1|6269.1|6270.1|6269.1|6269.6|6268.6|122
1619796580000|2021-04-30 15:29:40|6270.6|6269.6|6271.1|6270.1|6271.1|6270.1|6270.1|6269.1|110
1619796590000|2021-04-30 15:29:50|6270.3|6269.3|6272.1|6271.1|6272.1|6271.1|6270.1|6269.1|222
1619796600000|2021-04-30 15:30:00|6271.6|6270.6|6270.6|6268.6|6272.1|6270.6|6270.1|6268.1|351
1619796610000|2021-04-30 15:30:10|6271.1|6269.1|6270.1|6268.1|6271.1|6269.1|6270.1|6268.1|52
1619796620000|2021-04-30 15:30:20|6270.3|6268.3|6270.6|6268.6|6271.1|6269.1|6270.3|6268.3|30
1619796630000|2021-04-30 15:30:30|6270.8|6268.8|6269.8|6267.8|6271.6|6269.6|6269.8|6267.8|61
1619796640000|2021-04-30 15:30:40|6269.6|6267.6|6269.8|6267.8|6270.1|6268.1|6269.6|6267.6|67
1619796650000|2021-04-30 15:30:50|6269.6|6267.6|6269.3|6267.3|6269.8|6267.8|6269.1|6267.1|34
1619796660000|2021-04-30 15:31:00|6269.1|6267.1|6268.6|6266.6|6269.1|6267.1|6268.1|6266.1|65
1619796670000|2021-04-30 15:31:10|6268.8|6266.8|6268.6|6266.6|6269.1|6267.1|6268.6|6266.6|24
1619796680000|2021-04-30 15:31:20|6268.1|6266.1|6268.1|6266.1|6269.1|6267.1|6267.8|6265.8|50
1619796690000|2021-04-30 15:31:30|6268.6|6266.6|6267.1|6265.1|6268.6|6266.6|6267.1|6265.1|47
1619796700000|2021-04-30 15:31:40|6266.8|6264.8|6266.6|6264.6|6267.1|6265.1|6265.1|6263.1|164
1619796710000|2021-04-30 15:31:50|6266.8|6264.8|6268.6|6266.6|6268.6|6266.6|6266.8|6264.8|40
1619796720000|2021-04-30 15:32:00|6268.8|6266.8|6268.1|6266.1|6269.6|6267.6|6268.1|6266.1|96
1619796730000|2021-04-30 15:32:10|6267.8|6265.8|6269.1|6267.1|6269.1|6267.1|6267.1|6265.1|77
1619796740000|2021-04-30 15:32:20|6268.6|6266.6|6271.6|6269.6|6271.6|6269.6|6268.6|6266.6|90
1619796750000|2021-04-30 15:32:30|6271.3|6269.3|6272.1|6270.1|6272.1|6270.1|6271.1|6269.1|58
1619796760000|2021-04-30 15:32:40|6272.6|6270.6|6272.1|6270.1|6273.1|6271.1|6271.3|6269.3|124
1619796770000|2021-04-30 15:32:50|6271.8|6269.8|6273.1|6271.1|6273.1|6271.1|6271.6|6269.6|82
1619796780000|2021-04-30 15:33:00|6273.6|6271.6|6272.6|6270.6|6273.6|6271.6|6272.1|6270.1|212
1619796790000|2021-04-30 15:33:10|6272.8|6270.8|6272.6|6270.6|6273.1|6271.1|6272.3|6270.3|96
1619796800000|2021-04-30 15:33:20|6271.6|6269.6|6270.6|6268.6|6271.6|6269.6|6270.6|6268.6|221
1619796810000|2021-04-30 15:33:30|6270.3|6268.3|6270.3|6268.3|6271.1|6269.1|6270.1|6268.1|101
1619796820000|2021-04-30 15:33:40|6270.8|6268.8|6269.3|6267.3|6271.6|6269.6|6269.1|6267.1|179
1619796830000|2021-04-30 15:33:50|6269.1|6267.1|6269.6|6267.6|6270.1|6268.1|6269.1|6267.1|67
1619796840000|2021-04-30 15:34:00|6269.1|6267.1|6269.6|6267.6|6269.6|6267.6|6268.6|6266.6|213
1619796850000|2021-04-30 15:34:10|6269.1|6267.1|6268.3|6266.3|6269.6|6267.6|6268.3|6266.3|193
1619796860000|2021-04-30 15:34:20|6268.1|6266.1|6266.3|6264.3|6268.3|6266.3|6266.1|6264.1|320
1619796870000|2021-04-30 15:34:30|6266.6|6264.6|6265.3|6263.3|6266.6|6264.6|6264.1|6262.1|412
1619796880000|2021-04-30 15:34:40|6265.6|6263.6|6268.1|6266.1|6268.6|6266.6|6265.3|6263.3|1175
1619796890000|2021-04-30 15:34:50|6268.6|6266.6|6269.1|6267.1|6269.6|6267.6|6268.6|6266.6|1012
1619796900000|2021-04-30 15:35:00|6268.6|6266.6|6269.8|6267.8|6270.1|6268.1|6268.1|6266.1|518
1619796910000|2021-04-30 15:35:10|6270.1|6268.1|6268.8|6266.8|6270.1|6268.1|6268.6|6266.6|126
1619796920000|2021-04-30 15:35:20|6268.6|6266.6|6269.1|6267.1|6270.1|6268.1|6268.6|6266.6|135
1619796930000|2021-04-30 15:35:30|6269.3|6267.3|6269.6|6267.6|6269.8|6267.8|6269.1|6267.1|49
1619796940000|2021-04-30 15:35:40|6269.3|6267.3|6269.8|6267.8|6269.8|6267.8|6268.6|6266.6|82
1619796950000|2021-04-30 15:35:50|6270.1|6268.1|6269.6|6267.6|6271.1|6269.1|6269.6|6267.6|72
1619796960000|2021-04-30 15:36:00|6270.1|6268.1|6269.6|6267.6|6270.1|6268.1|6269.6|6267.6|34
1619796970000|2021-04-30 15:36:10|6270.1|6268.1|6270.6|6268.6|6270.8|6268.8|6269.3|6267.3|76
1619796980000|2021-04-30 15:36:20|6270.8|6268.8|6272.1|6270.1|6272.1|6270.1|6270.8|6268.8|45
1619796990000|2021-04-30 15:36:30|6271.1|6269.1|6270.6|6268.6|6271.3|6269.3|6270.6|6268.6|44
1619797000000|2021-04-30 15:36:40|||||||||7
1619797010000|2021-04-30 15:36:50|6270.8|6268.8|6271.1|6269.1|6271.1|6269.1|6270.8|6268.8|11
1619797020000|2021-04-30 15:37:00|6271.6|6269.6|6271.3|6269.3|6272.1|6270.1|6270.6|6268.6|54
1619797030000|2021-04-30 15:37:10|6271.6|6269.6|6272.6|6270.6|6272.8|6270.8|6271.6|6269.6|31
1619797040000|2021-04-30 15:37:20|6272.8|6270.8|6273.8|6271.8|6274.1|6272.1|6272.8|6270.8|16
1619797050000|2021-04-30 15:37:30|6274.1|6272.1|6274.1|6272.1|6274.3|6272.3|6273.6|6271.6|15
1619797060000|2021-04-30 15:37:40|6274.6|6272.6|6274.6|6272.6|6274.6|6272.6|6274.1|6272.1|9
1619797070000|2021-04-30 15:37:50|6273.6|6271.6|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|26
1619797080000|2021-04-30 15:38:00|6274.3|6272.3|6274.1|6272.1|6274.3|6272.3|6274.1|6272.1|26
1619797090000|2021-04-30 15:38:10|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|6273.1|6271.1|22
1619797100000|2021-04-30 15:38:20|6273.8|6271.8|6274.6|6272.6|6274.8|6272.8|6273.8|6271.8|17
1619797110000|2021-04-30 15:38:30|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|40
1619797120000|2021-04-30 15:38:40|||||||||2
1619797130000|2021-04-30 15:38:50|6274.3|6272.3|6273.6|6271.6|6274.3|6272.3|6273.6|6271.6|39
1619797140000|2021-04-30 15:39:00|6273.3|6271.3|6273.1|6271.1|6273.6|6271.6|6272.6|6270.6|776
1619797150000|2021-04-30 15:39:10|6273.3|6271.3|6273.6|6271.6|6273.6|6271.6|6273.1|6271.1|9
1619797160000|2021-04-30 15:39:20|6274.1|6272.1|6273.6|6271.6|6274.1|6272.1|6273.6|6271.6|1046
1619797170000|2021-04-30 15:39:30|6273.3|6271.3|6273.6|6271.6|6273.6|6271.6|6273.1|6271.1|24
1619797180000|2021-04-30 15:39:40|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|10
1619797190000|2021-04-30 15:39:50|||||||||1
1619797200000|2021-04-30 15:40:00|6273.6|6271.6|6274.1|6272.1|6274.3|6272.3|6273.6|6271.6|41
1619797210000|2021-04-30 15:40:10|6273.6|6271.6|6274.6|6272.6|6274.6|6272.6|6273.6|6271.6|11
1619797220000|2021-04-30 15:40:20|6274.3|6272.3|6274.1|6272.1|6274.3|6272.3|6273.8|6271.8|69
1619797230000|2021-04-30 15:40:30|6274.6|6272.6|6274.6|6272.6|6274.6|6272.6|6274.3|6272.3|10
1619797240000|2021-04-30 15:40:40|6275.1|6273.1|6274.1|6272.1|6275.1|6273.1|6274.1|6272.1|24
1619797250000|2021-04-30 15:40:50|6274.3|6272.3|6274.6|6272.6|6274.6|6272.6|6274.1|6272.1|17
1619797260000|2021-04-30 15:41:00|6274.1|6272.1|6275.1|6273.1|6275.1|6273.1|6274.1|6272.1|29
1619797270000|2021-04-30 15:41:10|6275.6|6273.6|6275.3|6273.3|6275.6|6273.6|6275.1|6273.1|6
1619797280000|2021-04-30 15:41:20|6275.1|6273.1|6275.3|6273.3|6275.6|6273.6|6275.1|6273.1|6
1619797290000|2021-04-30 15:41:30|6275.1|6273.1|6276.1|6274.1|6276.1|6274.1|6275.1|6273.1|27
1619797300000|2021-04-30 15:41:40|6276.3|6274.3|6276.6|6274.6|6276.8|6274.8|6276.3|6274.3|8
1619797310000|2021-04-30 15:41:50|6276.8|6274.8|6277.1|6275.1|6277.1|6275.1|6276.8|6274.8|6
1619797320000|2021-04-30 15:42:00|6276.8|6274.8|6276.6|6274.6|6276.8|6274.8|6276.6|6274.6|20
1619797330000|2021-04-30 15:42:10|6276.3|6274.3|6276.1|6274.1|6276.6|6274.6|6276.1|6274.1|19
1619797340000|2021-04-30 15:42:20|6275.8|6273.8|6275.6|6273.6|6276.3|6274.3|6275.6|6273.6|33
1619797350000|2021-04-30 15:42:30|6275.8|6273.8|6275.6|6273.6|6276.1|6274.1|6275.6|6273.6|7
1619797360000|2021-04-30 15:42:40|6275.3|6273.3|6275.1|6273.1|6275.6|6273.6|6275.1|6273.1|28
1619797370000|2021-04-30 15:42:50|6274.8|6272.8|6274.8|6272.8|6275.1|6273.1|6274.8|6272.8|13
1619797380000|2021-04-30 15:43:00|6274.6|6272.6|6275.1|6273.1|6275.1|6273.1|6274.6|6272.6|12
1619797390000|2021-04-30 15:43:10|6275.3|6273.3|6275.3|6273.3|6275.6|6273.6|6275.1|6273.1|32
1619797400000|2021-04-30 15:43:20|6275.1|6273.1|6275.6|6273.6|6275.6|6273.6|6274.6|6272.6|18
1619797410000|2021-04-30 15:43:30|6275.3|6273.3|6275.1|6273.1|6275.6|6273.6|6275.1|6273.1|18
1619797420000|2021-04-30 15:43:40|6274.6|6272.6|6273.8|6271.8|6275.1|6273.1|6273.8|6271.8|28
1619797430000|2021-04-30 15:43:50|6273.6|6271.6|6274.3|6272.3|6274.3|6272.3|6273.6|6271.6|10
1619797440000|2021-04-30 15:44:00|6274.1|6272.1|6274.6|6272.6|6275.1|6273.1|6274.1|6272.1|20
1619797450000|2021-04-30 15:44:10|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|6
1619797460000|2021-04-30 15:44:20|6274.8|6272.8|6274.3|6272.3|6274.8|6272.8|6274.3|6272.3|5
1619797470000|2021-04-30 15:44:30|6274.6|6272.6|6274.1|6272.1|6274.6|6272.6|6274.1|6272.1|1
1619797480000|2021-04-30 15:44:40|6274.3|6272.3|6273.6|6271.6|6274.6|6272.6|6273.6|6271.6|39
1619797490000|2021-04-30 15:44:50|6273.3|6271.3|6273.3|6271.3|6273.6|6271.6|6273.1|6271.1|18
1619797500000|2021-04-30 15:45:00|6273.6|6271.6|6273.1|6271.1|6273.6|6271.6|6272.6|6270.6|16
1619797510000|2021-04-30 15:45:10|6272.8|6270.8|6273.6|6271.6|6273.6|6271.6|6272.8|6270.8|33
1619797520000|2021-04-30 15:45:20|6273.8|6271.8|6272.6|6270.6|6274.1|6272.1|6272.6|6270.6|33
1619797530000|2021-04-30 15:45:30|6272.8|6270.8|6272.6|6270.6|6272.8|6270.8|6272.6|6270.6|25
1619797540000|2021-04-30 15:45:40|6273.1|6271.1|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|7
1619797550000|2021-04-30 15:45:50|6273.3|6271.3|6273.1|6271.1|6273.6|6271.6|6273.1|6271.1|5
1619797560000|2021-04-30 15:46:00|6272.8|6270.8|6272.1|6270.1|6272.8|6270.8|6271.6|6269.6|31
1619797570000|2021-04-30 15:46:10|6271.8|6269.8|6271.6|6269.6|6272.1|6270.1|6271.6|6269.6|13
1619797580000|2021-04-30 15:46:20|||||||||1
1619797590000|2021-04-30 15:46:30|6271.8|6269.8|6272.1|6270.1|6272.1|6270.1|6271.6|6269.6|5
1619797600000|2021-04-30 15:46:40|6272.3|6270.3|6273.1|6271.1|6273.1|6271.1|6272.3|6270.3|14
1619797610000|2021-04-30 15:46:50|6273.3|6271.3|6273.6|6271.6|6273.6|6271.6|6273.3|6271.3|2
1619797620000|2021-04-30 15:47:00|6273.8|6271.8|6273.3|6271.3|6274.1|6272.1|6273.3|6271.3|18
1619797630000|2021-04-30 15:47:10|6273.1|6271.1|6273.3|6271.3|6273.3|6271.3|6273.1|6271.1|1
1619797640000|2021-04-30 15:47:20|6273.6|6271.6|6273.8|6271.8|6273.8|6271.8|6273.1|6271.1|3
1619797650000|2021-04-30 15:47:30|6273.6|6271.6|6274.6|6272.6|6274.8|6272.8|6273.6|6271.6|1
1619797660000|2021-04-30 15:47:40|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|0
1619797670000|2021-04-30 15:47:50|6274.8|6272.8|6274.6|6272.6|6275.1|6273.1|6274.6|6272.6|11
1619797680000|2021-04-30 15:48:00|6274.8|6272.8|6275.6|6273.6|6275.6|6273.6|6274.6|6272.6|5
1619797690000|2021-04-30 15:48:10|6275.8|6273.8|6275.6|6273.6|6275.8|6273.8|6275.6|6273.6|4
1619797700000|2021-04-30 15:48:20|6275.8|6273.8|6276.1|6274.1|6276.1|6274.1|6275.6|6273.6|5
1619797710000|2021-04-30 15:48:30|6276.3|6274.3|6276.6|6274.6|6276.6|6274.6|6276.3|6274.3|4
1619797720000|2021-04-30 15:48:40|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|6275.8|6273.8|10
1619797730000|2021-04-30 15:48:50|6276.1|6274.1|6276.6|6274.6|6276.6|6274.6|6276.1|6274.1|0
1619797740000|2021-04-30 15:49:00|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|3
1619797750000|2021-04-30 15:49:10|6276.1|6274.1|6276.3|6274.3|6276.3|6274.3|6276.1|6274.1|0
1619797760000|2021-04-30 15:49:20|6276.6|6274.6|6276.8|6274.8|6276.8|6274.8|6276.6|6274.6|2
1619797770000|2021-04-30 15:49:30|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|1
1619797780000|2021-04-30 15:49:40|6277.6|6275.6|6277.6|6275.6|6277.6|6275.6|6277.6|6275.6|3
1619797790000|2021-04-30 15:49:50|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|9
1619797800000|2021-04-30 15:50:00|6277.3|6275.3|6277.1|6275.1|6277.3|6275.3|6277.1|6275.1|4
1619797810000|2021-04-30 15:50:10|6277.3|6275.3|6277.3|6275.3|6277.3|6275.3|6277.1|6275.1|7
1619797820000|2021-04-30 15:50:20|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|4
1619797830000|2021-04-30 15:50:30|6276.6|6274.6|6277.1|6275.1|6277.3|6275.3|6276.1|6274.1|63
1619797840000|2021-04-30 15:50:40|6277.3|6275.3|6277.1|6275.1|6277.3|6275.3|6277.1|6275.1|0
1619797850000|2021-04-30 15:50:50|6276.8|6274.8|6276.3|6274.3|6276.8|6274.8|6276.1|6274.1|15
1619797860000|2021-04-30 15:51:00|6276.6|6274.6|6276.6|6274.6|6276.8|6274.8|6276.6|6274.6|17
1619797870000|2021-04-30 15:51:10|6276.8|6274.8|6275.6|6273.6|6276.8|6274.8|6275.6|6273.6|9
1619797880000|2021-04-30 15:51:20|6275.1|6273.1|6275.8|6273.8|6275.8|6273.8|6275.1|6273.1|4
1619797890000|2021-04-30 15:51:30|6275.6|6273.6|6275.1|6273.1|6275.6|6273.6|6275.1|6273.1|3
1619797920000|2021-04-30 15:52:00|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|8
1619797930000|2021-04-30 15:52:10|6274.8|6272.8|6274.8|6272.8|6275.1|6273.1|6274.3|6272.3|13
1619797940000|2021-04-30 15:52:20|6275.6|6273.6|6274.8|6272.8|6275.6|6273.6|6274.6|6272.6|28
1619797950000|2021-04-30 15:52:30|6274.6|6272.6|6274.8|6272.8|6274.8|6272.8|6274.6|6272.6|0
1619797960000|2021-04-30 15:52:40|6274.6|6272.6|6274.8|6272.8|6274.8|6272.8|6274.6|6272.6|0
1619797970000|2021-04-30 15:52:50|6274.6|6272.6|6274.1|6272.1|6274.6|6272.6|6274.1|6272.1|5
1619797980000|2021-04-30 15:53:00|6274.6|6272.6|6274.6|6272.6|6274.6|6272.6|6274.6|6272.6|24
1619797990000|2021-04-30 15:53:10|6274.3|6272.3|6274.1|6272.1|6274.6|6272.6|6274.1|6272.1|12
1619798010000|2021-04-30 15:53:30|6274.3|6272.3|6274.3|6272.3|6274.6|6272.6|6274.1|6272.1|19
1619798020000|2021-04-30 15:53:40|6274.1|6272.1|6273.6|6271.6|6274.1|6272.1|6273.6|6271.6|12
1619798030000|2021-04-30 15:53:50|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|1
1619798040000|2021-04-30 15:54:00|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|5
1619798050000|2021-04-30 15:54:10|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|3
1619798060000|2021-04-30 15:54:20|6274.3|6272.3|6274.6|6272.6|6274.8|6272.8|6274.3|6272.3|6
1619798070000|2021-04-30 15:54:30|6274.8|6272.8|6275.1|6273.1|6275.1|6273.1|6274.8|6272.8|1
1619798080000|2021-04-30 15:54:40|6275.6|6273.6|6276.3|6274.3|6276.3|6274.3|6275.3|6273.3|5
1619798090000|2021-04-30 15:54:50|6276.1|6274.1|6276.8|6274.8|6276.8|6274.8|6276.1|6274.1|6
1619798100000|2021-04-30 15:55:00|6276.6|6274.6|6277.6|6275.6|6277.6|6275.6|6276.6|6274.6|8
1619798110000|2021-04-30 15:55:10|6277.1|6275.1|6277.6|6275.6|6277.6|6275.6|6277.1|6275.1|30
1619798120000|2021-04-30 15:55:20|6277.3|6275.3|6277.3|6275.3|6277.3|6275.3|6277.1|6275.1|1
1619798130000|2021-04-30 15:55:30|6277.6|6275.6|6277.6|6275.6|6277.6|6275.6|6277.6|6275.6|5
1619798150000|2021-04-30 15:55:50|6278.1|6276.1|6277.8|6275.8|6278.1|6276.1|6277.6|6275.6|6
1619798160000|2021-04-30 15:56:00|6278.1|6276.1|6278.1|6276.1|6278.1|6276.1|6277.6|6275.6|9
1619798170000|2021-04-30 15:56:10|6278.3|6276.3|6278.6|6276.6|6278.6|6276.6|6278.3|6276.3|4
1619798180000|2021-04-30 15:56:20|6279.1|6277.1|6279.1|6277.1|6279.1|6277.1|6279.1|6277.1|18
1619798190000|2021-04-30 15:56:30|6278.8|6276.8|6279.1|6277.1|6279.1|6277.1|6278.6|6276.6|16
1619798200000|2021-04-30 15:56:40|6278.8|6276.8|6279.1|6277.1|6279.3|6277.3|6278.8|6276.8|5
1619798210000|2021-04-30 15:56:50|6279.3|6277.3|6279.1|6277.1|6279.3|6277.3|6279.1|6277.1|3
1619798220000|2021-04-30 15:57:00|6279.3|6277.3|6277.8|6275.8|6279.3|6277.3|6277.8|6275.8|25
1619798230000|2021-04-30 15:57:10|6277.6|6275.6|6277.6|6275.6|6277.8|6275.8|6277.1|6275.1|15
1619798240000|2021-04-30 15:57:20|6277.8|6275.8|6277.6|6275.6|6277.8|6275.8|6277.6|6275.6|0
1619798260000|2021-04-30 15:57:40|6277.3|6275.3|6277.3|6275.3|6277.3|6275.3|6277.3|6275.3|5
1619798270000|2021-04-30 15:57:50|6277.6|6275.6|6277.6|6275.6|6277.6|6275.6|6277.6|6275.6|0
1619798280000|2021-04-30 15:58:00|6277.3|6275.3|6277.3|6275.3|6277.6|6275.6|6277.1|6275.1|3
1619798290000|2021-04-30 15:58:10|6277.1|6275.1|6276.6|6274.6|6277.1|6275.1|6276.6|6274.6|16
1619798310000|2021-04-30 15:58:30|6276.8|6274.8|6276.6|6274.6|6277.1|6275.1|6276.6|6274.6|8
1619798320000|2021-04-30 15:58:40|6276.1|6274.1|6275.6|6273.6|6276.1|6274.1|6275.6|6273.6|16
1619798340000|2021-04-30 15:59:00|6275.3|6273.3|6275.6|6273.6|6275.6|6273.6|6275.1|6273.1|7
1619798390000|2021-04-30 15:59:50|||||||||9
1619798400000|2021-04-30 16:00:00|6275.3|6273.3|6275.1|6273.1|6275.3|6273.3|6275.1|6273.1|23
1619798410000|2021-04-30 16:00:10|6274.6|6272.6|6274.6|6272.6|6274.6|6272.6|6274.6|6272.6|10
1619798420000|2021-04-30 16:00:20|||||||||4
1619798440000|2021-04-30 16:00:40|6274.8|6272.8|6275.1|6273.1|6275.1|6273.1|6274.8|6272.8|6
1619798450000|2021-04-30 16:00:50|6275.3|6273.3|6275.6|6273.6|6275.6|6273.6|6275.3|6273.3|1
1619798460000|2021-04-30 16:01:00|6275.8|6273.8|6275.6|6273.6|6275.8|6273.8|6275.3|6273.3|14
1619798470000|2021-04-30 16:01:10|6276.1|6274.1|6275.6|6273.6|6276.1|6274.1|6275.6|6273.6|4
1619798480000|2021-04-30 16:01:20|||||||||3
1619798490000|2021-04-30 16:01:30|6275.8|6273.8|6276.1|6274.1|6276.1|6274.1|6275.8|6273.8|3
1619798500000|2021-04-30 16:01:40|6276.3|6274.3|6276.1|6274.1|6276.3|6274.3|6276.1|6274.1|1
1619798510000|2021-04-30 16:01:50|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|0
1619798520000|2021-04-30 16:02:00|6276.1|6274.1|6275.3|6273.3|6276.3|6274.3|6275.1|6273.1|7
1619798530000|2021-04-30 16:02:10|6275.1|6273.1|6274.8|6272.8|6275.6|6273.6|6274.8|6272.8|11
1619798540000|2021-04-30 16:02:20|6275.1|6273.1|6274.8|6272.8|6275.1|6273.1|6274.6|6272.6|6
1619798550000|2021-04-30 16:02:30|6274.6|6272.6|6274.6|6272.6|6274.6|6272.6|6274.6|6272.6|0
1619798560000|2021-04-30 16:02:40|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6274.1|6272.1|6
1619798570000|2021-04-30 16:02:50|6274.1|6272.1|6273.8|6271.8|6274.1|6272.1|6273.6|6271.6|18
1619798580000|2021-04-30 16:03:00|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|0
1619798590000|2021-04-30 16:03:10|6273.8|6271.8|6274.3|6272.3|6274.8|6272.8|6273.8|6271.8|14
1619798600000|2021-04-30 16:03:20|6274.1|6272.1|6274.1|6272.1|6274.3|6272.3|6274.1|6272.1|1
1619798610000|2021-04-30 16:03:30|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6274.1|6272.1|1
1619798620000|2021-04-30 16:03:40|6274.1|6272.1|6273.6|6271.6|6274.3|6272.3|6273.6|6271.6|1
1619798630000|2021-04-30 16:03:50|||||||||1
1619798640000|2021-04-30 16:04:00|6273.8|6271.8|6273.8|6271.8|6274.1|6272.1|6273.8|6271.8|3
1619798650000|2021-04-30 16:04:10|6273.6|6271.6|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|0
1619798660000|2021-04-30 16:04:20|6274.3|6272.3|6273.8|6271.8|6274.3|6272.3|6273.8|6271.8|5
1619798670000|2021-04-30 16:04:30|6274.1|6272.1|6273.1|6271.1|6274.1|6272.1|6273.1|6271.1|6
1619798680000|2021-04-30 16:04:40|6272.6|6270.6|6273.1|6271.1|6273.1|6271.1|6272.3|6270.3|14
1619798690000|2021-04-30 16:04:50|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|1
1619798700000|2021-04-30 16:05:00|6273.1|6271.1|6272.6|6270.6|6273.3|6271.3|6272.6|6270.6|5
1619798710000|2021-04-30 16:05:10|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|0
1619798720000|2021-04-30 16:05:20|6272.6|6270.6|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|14
1619798730000|2021-04-30 16:05:30|6272.6|6270.6|6273.3|6271.3|6273.3|6271.3|6272.6|6270.6|7
1619798740000|2021-04-30 16:05:40|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|0
1619798750000|2021-04-30 16:05:50|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|1
1619798760000|2021-04-30 16:06:00|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|1
1619798780000|2021-04-30 16:06:20|6274.3|6272.3|6274.6|6272.6|6274.6|6272.6|6274.1|6272.1|0
1619798790000|2021-04-30 16:06:30|6274.8|6272.8|6274.6|6272.6|6275.1|6273.1|6274.3|6272.3|16
1619798810000|2021-04-30 16:06:50|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|12
1619798830000|2021-04-30 16:07:10|6273.6|6271.6|6273.1|6271.1|6273.6|6271.6|6273.1|6271.1|9
1619798840000|2021-04-30 16:07:20|6273.3|6271.3|6273.6|6271.6|6273.6|6271.6|6273.1|6271.1|2
1619798850000|2021-04-30 16:07:30|6273.8|6271.8|6274.6|6272.6|6274.8|6272.8|6273.8|6271.8|15
1619798860000|2021-04-30 16:07:40|6274.8|6272.8|6275.8|6273.8|6276.1|6274.1|6274.6|6272.6|5
1619798870000|2021-04-30 16:07:50|6275.6|6273.6|6275.1|6273.1|6275.6|6273.6|6275.1|6273.1|2
1619798880000|2021-04-30 16:08:00|6274.8|6272.8|6275.1|6273.1|6275.3|6273.3|6274.8|6272.8|7
1619798890000|2021-04-30 16:08:10|6274.8|6272.8|6275.1|6273.1|6275.1|6273.1|6274.8|6272.8|4
1619798900000|2021-04-30 16:08:20|6275.3|6273.3|6275.1|6273.1|6275.3|6273.3|6275.1|6273.1|0
1619798910000|2021-04-30 16:08:30|6274.8|6272.8|6274.8|6272.8|6275.1|6273.1|6274.6|6272.6|14
1619798920000|2021-04-30 16:08:40|6274.6|6272.6|6274.6|6272.6|6275.1|6273.1|6274.6|6272.6|1
1619798930000|2021-04-30 16:08:50|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|0
1619798940000|2021-04-30 16:09:00|6274.8|6272.8|6275.1|6273.1|6275.1|6273.1|6274.6|6272.6|3
1619798960000|2021-04-30 16:09:20|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|1
1619798980000|2021-04-30 16:09:40|6274.3|6272.3|6274.1|6272.1|6274.3|6272.3|6274.1|6272.1|1
1619798990000|2021-04-30 16:09:50|6273.1|6271.1|6273.3|6271.3|6273.3|6271.3|6273.1|6271.1|3
1619799000000|2021-04-30 16:10:00|6273.1|6271.1|6273.6|6271.6|6273.6|6271.6|6273.1|6271.1|3
1619799010000|2021-04-30 16:10:10|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|16
1619799020000|2021-04-30 16:10:20|6274.6|6272.6|6274.6|6272.6|6274.6|6272.6|6274.6|6272.6|2
1619799030000|2021-04-30 16:10:30|6274.3|6272.3|6274.6|6272.6|6274.8|6272.8|6274.3|6272.3|15
1619799040000|2021-04-30 16:10:40|6274.8|6272.8|6275.6|6273.6|6275.6|6273.6|6274.8|6272.8|1
1619799050000|2021-04-30 16:10:50|6275.3|6273.3|6275.8|6273.8|6276.1|6274.1|6275.3|6273.3|2
1619799060000|2021-04-30 16:11:00|6275.6|6273.6|6276.1|6274.1|6276.1|6274.1|6275.6|6273.6|0
1619799070000|2021-04-30 16:11:10|6275.8|6273.8|6276.1|6274.1|6276.6|6274.6|6275.8|6273.8|1
1619799090000|2021-04-30 16:11:30|6275.8|6273.8|6275.6|6273.6|6275.8|6273.8|6275.6|6273.6|3
1619799110000|2021-04-30 16:11:50|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|0
1619799120000|2021-04-30 16:12:00|6276.1|6274.1|6275.6|6273.6|6276.1|6274.1|6275.6|6273.6|0
1619799130000|2021-04-30 16:12:10|6275.8|6273.8|6275.6|6273.6|6275.8|6273.8|6275.6|6273.6|0
1619799140000|2021-04-30 16:12:20|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|6275.6|6273.6|1
1619799150000|2021-04-30 16:12:30|6275.6|6273.6|6275.8|6273.8|6276.1|6274.1|6275.6|6273.6|1
1619799160000|2021-04-30 16:12:40|6275.6|6273.6|6275.8|6273.8|6275.8|6273.8|6275.6|6273.6|0
1619799170000|2021-04-30 16:12:50|6275.6|6273.6|6275.6|6273.6|6275.8|6273.8|6275.6|6273.6|0
1619799180000|2021-04-30 16:13:00|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|6275.6|6273.6|7
1619799190000|2021-04-30 16:13:10|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|0
1619799200000|2021-04-30 16:13:20|6275.3|6273.3|6274.6|6272.6|6275.3|6273.3|6274.6|6272.6|13
1619799210000|2021-04-30 16:13:30|6274.3|6272.3|6274.6|6272.6|6274.6|6272.6|6274.1|6272.1|9
1619799220000|2021-04-30 16:13:40|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|1
1619799240000|2021-04-30 16:14:00|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6274.1|6272.1|5
1619799250000|2021-04-30 16:14:10|6274.6|6272.6|6274.3|6272.3|6274.6|6272.6|6274.1|6272.1|2
1619799260000|2021-04-30 16:14:20|6274.1|6272.1|6274.1|6272.1|6274.3|6272.3|6274.1|6272.1|4
1619799270000|2021-04-30 16:14:30|6274.3|6272.3|6274.1|6272.1|6274.6|6272.6|6274.1|6272.1|1
1619799280000|2021-04-30 16:14:40|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6274.1|6272.1|0
1619799290000|2021-04-30 16:14:50|6274.6|6272.6|6274.3|6272.3|6274.6|6272.6|6274.3|6272.3|0
1619799300000|2021-04-30 16:15:00|6274.6|6272.6|6274.3|6272.3|6274.6|6272.6|6274.3|6272.3|0
1619799310000|2021-04-30 16:15:10|6274.6|6272.6|6274.3|6272.3|6274.6|6272.6|6274.3|6272.3|2
1619799320000|2021-04-30 16:15:20|6274.1|6272.1|6274.3|6272.3|6274.3|6272.3|6274.1|6272.1|0
1619799330000|2021-04-30 16:15:30|6274.1|6272.1|6274.1|6272.1|6274.6|6272.6|6274.1|6272.1|0
1619799360000|2021-04-30 16:16:00|6274.3|6272.3|6274.6|6272.6|6274.6|6272.6|6274.3|6272.3|11
1619799380000|2021-04-30 16:16:20|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|0
1619799390000|2021-04-30 16:16:30|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6274.1|6272.1|7
1619799400000|2021-04-30 16:16:40|6274.1|6272.1|6273.8|6271.8|6274.1|6272.1|6273.8|6271.8|3
1619799410000|2021-04-30 16:16:50|6274.1|6272.1|6273.8|6271.8|6274.1|6272.1|6273.8|6271.8|1
1619799420000|2021-04-30 16:17:00|6273.6|6271.6|6273.1|6271.1|6273.6|6271.6|6272.3|6270.3|11
1619799430000|2021-04-30 16:17:10|6272.8|6270.8|6272.6|6270.6|6273.1|6271.1|6272.6|6270.6|0
1619799440000|2021-04-30 16:17:20|6272.8|6270.8|6272.6|6270.6|6273.1|6271.1|6272.6|6270.6|5
1619799450000|2021-04-30 16:17:30|6272.3|6270.3|6272.3|6270.3|6272.3|6270.3|6272.1|6270.1|27
1619799460000|2021-04-30 16:17:40|6272.1|6270.1|6271.6|6269.6|6272.1|6270.1|6271.6|6269.6|9
1619799470000|2021-04-30 16:17:50|6271.8|6269.8|6271.6|6269.6|6272.1|6270.1|6271.6|6269.6|13
1619799480000|2021-04-30 16:18:00|6271.8|6269.8|6272.1|6270.1|6272.3|6270.3|6271.8|6269.8|7
1619799490000|2021-04-30 16:18:10|6271.8|6269.8|6271.6|6269.6|6272.1|6270.1|6271.6|6269.6|4
1619799500000|2021-04-30 16:18:20|6271.3|6269.3|6271.6|6269.6|6271.8|6269.8|6271.3|6269.3|3
1619799510000|2021-04-30 16:18:30|6271.3|6269.3|6271.8|6269.8|6271.8|6269.8|6271.3|6269.3|5
1619799520000|2021-04-30 16:18:40|6271.6|6269.6|6271.8|6269.8|6272.1|6270.1|6271.6|6269.6|2
1619799530000|2021-04-30 16:18:50|6271.6|6269.6|6271.6|6269.6|6271.8|6269.8|6271.6|6269.6|1
1619799540000|2021-04-30 16:19:00|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6271.8|6269.8|14
1619799560000|2021-04-30 16:19:20|||||||||3
1619799570000|2021-04-30 16:19:30|6272.6|6270.6|6272.6|6270.6|6272.6|6270.6|6272.6|6270.6|5
1619799580000|2021-04-30 16:19:40|||||||||1
1619799590000|2021-04-30 16:19:50|6273.1|6271.1|6272.6|6270.6|6273.1|6271.1|6272.6|6270.6|15
1619799600000|2021-04-30 16:20:00|6273.1|6271.1|6272.3|6270.3|6273.1|6271.1|6272.3|6270.3|26
1619799610000|2021-04-30 16:20:10|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|0
1619799620000|2021-04-30 16:20:20|6272.3|6270.3|6272.1|6270.1|6272.3|6270.3|6272.1|6270.1|7
1619799630000|2021-04-30 16:20:30|6272.3|6270.3|6273.1|6271.1|6273.1|6271.1|6272.1|6270.1|3
1619799640000|2021-04-30 16:20:40|6273.3|6271.3|6273.6|6271.6|6273.6|6271.6|6273.1|6271.1|2
1619799660000|2021-04-30 16:21:00|6273.8|6271.8|6275.1|6273.1|6275.1|6273.1|6273.8|6271.8|15
1619799670000|2021-04-30 16:21:10|6274.8|6272.8|6275.1|6273.1|6275.1|6273.1|6274.8|6272.8|4
1619799680000|2021-04-30 16:21:20|6275.6|6273.6|6275.1|6273.1|6275.6|6273.6|6275.1|6273.1|10
1619799690000|2021-04-30 16:21:30|6275.3|6273.3|6275.6|6273.6|6275.6|6273.6|6275.1|6273.1|0
1619799700000|2021-04-30 16:21:40|6275.3|6273.3|6275.6|6273.6|6275.6|6273.6|6275.3|6273.3|0
1619799720000|2021-04-30 16:22:00|6274.8|6272.8|6274.6|6272.6|6275.1|6273.1|6274.6|6272.6|5
1619799730000|2021-04-30 16:22:10|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|5
1619799740000|2021-04-30 16:22:20|6274.6|6272.6|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|0
1619799750000|2021-04-30 16:22:30|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|0
1619799760000|2021-04-30 16:22:40|||||||||1
1619799780000|2021-04-30 16:23:00|6275.1|6273.1|6274.6|6272.6|6275.1|6273.1|6274.6|6272.6|6
1619799790000|2021-04-30 16:23:10|6274.8|6272.8|6274.8|6272.8|6275.1|6273.1|6274.6|6272.6|2
1619799800000|2021-04-30 16:23:20|6274.6|6272.6|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|0
1619799810000|2021-04-30 16:23:30|6274.3|6272.3|6273.6|6271.6|6274.3|6272.3|6273.3|6271.3|8
1619799820000|2021-04-30 16:23:40|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|1
1619799830000|2021-04-30 16:23:50|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|0
1619799840000|2021-04-30 16:24:00|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|1
1619799850000|2021-04-30 16:24:10|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|0
1619799860000|2021-04-30 16:24:20|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|0
1619799870000|2021-04-30 16:24:30|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|0
1619799880000|2021-04-30 16:24:40|6273.3|6271.3|6273.1|6271.1|6273.6|6271.6|6273.1|6271.1|1
1619799890000|2021-04-30 16:24:50|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|0
1619799900000|2021-04-30 16:25:00|6273.3|6271.3|6272.6|6270.6|6273.3|6271.3|6272.6|6270.6|14
1619799910000|2021-04-30 16:25:10|6273.1|6271.1|6273.1|6271.1|6273.1|6271.1|6272.6|6270.6|45
1619799920000|2021-04-30 16:25:20|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|9
1619799930000|2021-04-30 16:25:30|||||||||10
1619799940000|2021-04-30 16:25:40|6274.1|6272.1|6273.6|6271.6|6274.1|6272.1|6273.6|6271.6|19
1619799950000|2021-04-30 16:25:50|6273.3|6271.3|6273.3|6271.3|6273.6|6271.6|6273.3|6271.3|6
1619799960000|2021-04-30 16:26:00|6273.1|6271.1|6273.1|6271.1|6273.1|6271.1|6272.6|6270.6|3
1619799970000|2021-04-30 16:26:10|6273.3|6271.3|6273.1|6271.1|6273.6|6271.6|6273.1|6271.1|30
1619799980000|2021-04-30 16:26:20|6273.6|6271.6|6273.3|6271.3|6273.6|6271.6|6273.3|6271.3|21
1619799990000|2021-04-30 16:26:30|6273.6|6271.6|6273.6|6271.6|6274.1|6272.1|6273.1|6271.1|26
1619800000000|2021-04-30 16:26:40|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|14
1619800010000|2021-04-30 16:26:50|6273.8|6271.8|6273.6|6271.6|6274.1|6272.1|6273.6|6271.6|5
1619800020000|2021-04-30 16:27:00|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|3
1619800030000|2021-04-30 16:27:10|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.1|6271.1|15
1619800040000|2021-04-30 16:27:20|6273.3|6271.3|6273.6|6271.6|6273.6|6271.6|6273.1|6271.1|0
1619800050000|2021-04-30 16:27:30|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|3
1619800070000|2021-04-30 16:27:50|6273.8|6271.8|6273.8|6271.8|6274.1|6272.1|6273.8|6271.8|0
1619800080000|2021-04-30 16:28:00|6274.1|6272.1|6274.3|6272.3|6274.3|6272.3|6273.6|6271.6|23
1619800090000|2021-04-30 16:28:10|6274.6|6272.6|6274.1|6272.1|6274.6|6272.6|6274.1|6272.1|1
1619800100000|2021-04-30 16:28:20|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|3
1619800120000|2021-04-30 16:28:40|6273.6|6271.6|6273.8|6271.8|6273.8|6271.8|6273.6|6271.6|13
1619800130000|2021-04-30 16:28:50|6273.6|6271.6|6273.8|6271.8|6273.8|6271.8|6273.1|6271.1|4
1619800140000|2021-04-30 16:29:00|6273.6|6271.6|6273.3|6271.3|6273.8|6271.8|6273.3|6271.3|1
1619800150000|2021-04-30 16:29:10|6273.1|6271.1|6273.8|6271.8|6273.8|6271.8|6273.1|6271.1|1
1619800160000|2021-04-30 16:29:20|6273.6|6271.6|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|6
1619800170000|2021-04-30 16:29:30|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|0
1619800180000|2021-04-30 16:29:40|6273.3|6271.3|6273.3|6271.3|6273.6|6271.6|6273.1|6271.1|2
1619800190000|2021-04-30 16:29:50|6273.6|6271.6|6273.8|6271.8|6274.1|6272.1|6273.6|6271.6|4
1619800200000|2021-04-30 16:30:00|6273.6|6271.6|6272.1|6270.1|6273.8|6271.8|6272.1|6270.1|21
1619800210000|2021-04-30 16:30:10|6271.8|6269.8|6272.1|6270.1|6272.1|6270.1|6271.8|6269.8|0
1619800220000|2021-04-30 16:30:20|6272.3|6270.3|6273.1|6271.1|6273.6|6271.6|6272.3|6270.3|20
1619800230000|2021-04-30 16:30:30|6273.3|6271.3|6274.1|6272.1|6274.1|6272.1|6273.1|6271.1|0
1619800240000|2021-04-30 16:30:40|6273.8|6271.8|6273.8|6271.8|6274.1|6272.1|6273.8|6271.8|1
1619800250000|2021-04-30 16:30:50|6274.1|6272.1|6274.3|6272.3|6274.6|6272.6|6274.1|6272.1|4
1619800260000|2021-04-30 16:31:00|6274.1|6272.1|6273.3|6271.3|6274.3|6272.3|6273.1|6271.1|6
1619800270000|2021-04-30 16:31:10|6273.1|6271.1|6273.6|6271.6|6273.6|6271.6|6272.8|6270.8|0
1619800280000|2021-04-30 16:31:20|6274.1|6272.1|6273.8|6271.8|6274.1|6272.1|6273.6|6271.6|5
1619800290000|2021-04-30 16:31:30|6273.6|6271.6|6273.1|6271.1|6273.6|6271.6|6273.1|6271.1|0
1619800300000|2021-04-30 16:31:40|6272.8|6270.8|6272.8|6270.8|6273.1|6271.1|6272.6|6270.6|2
1619800310000|2021-04-30 16:31:50|6273.1|6271.1|6272.1|6270.1|6273.3|6271.3|6272.1|6270.1|2
1619800320000|2021-04-30 16:32:00|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|6271.6|6269.6|6
1619800330000|2021-04-30 16:32:10|6271.6|6269.6|6273.3|6271.3|6273.3|6271.3|6271.6|6269.6|1
1619800340000|2021-04-30 16:32:20|6273.1|6271.1|6273.3|6271.3|6273.6|6271.6|6273.1|6271.1|0
1619800350000|2021-04-30 16:32:30|6273.6|6271.6|6274.3|6272.3|6274.3|6272.3|6273.6|6271.6|1
1619800360000|2021-04-30 16:32:40|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|0
1619800370000|2021-04-30 16:32:50|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|1
1619800380000|2021-04-30 16:33:00|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|10
1619800390000|2021-04-30 16:33:10|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|7
1619800400000|2021-04-30 16:33:20|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|1
1619800410000|2021-04-30 16:33:30|6273.1|6271.1|6273.3|6271.3|6273.3|6271.3|6273.1|6271.1|8
1619800420000|2021-04-30 16:33:40|6273.6|6271.6|6273.8|6271.8|6273.8|6271.8|6273.6|6271.6|0
1619800430000|2021-04-30 16:33:50|6273.6|6271.6|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|0
1619800440000|2021-04-30 16:34:00|6273.8|6271.8|6273.1|6271.1|6273.8|6271.8|6273.1|6271.1|2
1619800450000|2021-04-30 16:34:10|6273.3|6271.3|6273.6|6271.6|6274.1|6272.1|6273.3|6271.3|0
1619800460000|2021-04-30 16:34:20|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|1
1619800470000|2021-04-30 16:34:30|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|6273.6|6271.6|3
1619800480000|2021-04-30 16:34:40|6274.1|6272.1|6274.6|6272.6|6274.8|6272.8|6274.1|6272.1|0
1619800490000|2021-04-30 16:34:50|6274.8|6272.8|6274.8|6272.8|6274.8|6272.8|6274.6|6272.6|0
1619800500000|2021-04-30 16:35:00|6274.6|6272.6|6274.8|6272.8|6274.8|6272.8|6274.6|6272.6|8
1619800510000|2021-04-30 16:35:10|6274.6|6272.6|6274.8|6272.8|6275.1|6273.1|6274.6|6272.6|0
1619800520000|2021-04-30 16:35:20|6275.1|6273.1|6274.6|6272.6|6275.1|6273.1|6274.6|6272.6|0
1619800530000|2021-04-30 16:35:30|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.3|6272.3|3
1619800540000|2021-04-30 16:35:40|6274.8|6272.8|6274.8|6272.8|6274.8|6272.8|6274.6|6272.6|0
1619800550000|2021-04-30 16:35:50|6274.6|6272.6|6274.8|6272.8|6275.1|6273.1|6274.6|6272.6|3
1619800560000|2021-04-30 16:36:00|6274.6|6272.6|6274.3|6272.3|6274.6|6272.6|6274.1|6272.1|1
1619800570000|2021-04-30 16:36:10|6274.6|6272.6|6274.3|6272.3|6274.6|6272.6|6274.1|6272.1|3
1619800590000|2021-04-30 16:36:30|6274.1|6272.1|6274.6|6272.6|6274.6|6272.6|6274.1|6272.1|7
1619800600000|2021-04-30 16:36:40|6274.1|6272.1|6274.3|6272.3|6274.3|6272.3|6274.1|6272.1|2
1619800610000|2021-04-30 16:36:50|6274.1|6272.1|6274.3|6272.3|6274.6|6272.6|6274.1|6272.1|0
1619800620000|2021-04-30 16:37:00|6274.1|6272.1|6274.3|6272.3|6274.3|6272.3|6274.1|6272.1|0
1619800630000|2021-04-30 16:37:10|6274.1|6272.1|6274.3|6272.3|6274.3|6272.3|6274.1|6272.1|0
1619800640000|2021-04-30 16:37:20|6274.1|6272.1|6273.3|6271.3|6274.1|6272.1|6273.3|6271.3|6
1619800650000|2021-04-30 16:37:30|6273.6|6271.6|6273.3|6271.3|6273.6|6271.6|6273.3|6271.3|0
1619800660000|2021-04-30 16:37:40|6273.1|6271.1|6273.3|6271.3|6273.3|6271.3|6273.1|6271.1|0
1619800670000|2021-04-30 16:37:50|6273.6|6271.6|6273.3|6271.3|6273.6|6271.6|6273.3|6271.3|0
1619800680000|2021-04-30 16:38:00|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|6273.3|6271.3|1
1619800690000|2021-04-30 16:38:10|6274.1|6272.1|6274.1|6272.1|6274.3|6272.3|6274.1|6272.1|15
1619800700000|2021-04-30 16:38:20|6273.8|6271.8|6273.3|6271.3|6273.8|6271.8|6273.3|6271.3|4
1619800710000|2021-04-30 16:38:30|6273.1|6271.1|6273.8|6271.8|6274.1|6272.1|6273.1|6271.1|0
1619800720000|2021-04-30 16:38:40|6274.1|6272.1|6273.6|6271.6|6274.3|6272.3|6273.6|6271.6|4
1619800730000|2021-04-30 16:38:50|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|6273.6|6271.6|0
1619800740000|2021-04-30 16:39:00|6273.6|6271.6|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|0
1619800750000|2021-04-30 16:39:10|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|0
1619800760000|2021-04-30 16:39:20|6273.8|6271.8|6274.8|6272.8|6274.8|6272.8|6273.6|6271.6|2
1619800770000|2021-04-30 16:39:30|6275.1|6273.1|6274.6|6272.6|6275.1|6273.1|6274.6|6272.6|1
1619800780000|2021-04-30 16:39:40|6274.8|6272.8|6274.8|6272.8|6274.8|6272.8|6274.6|6272.6|0
1619800790000|2021-04-30 16:39:50|6274.6|6272.6|6274.8|6272.8|6274.8|6272.8|6274.3|6272.3|1
1619800800000|2021-04-30 16:40:00|6274.6|6272.6|6274.3|6272.3|6274.6|6272.6|6274.1|6272.1|0
1619800810000|2021-04-30 16:40:10|6274.6|6272.6|6273.6|6271.6|6274.6|6272.6|6273.6|6271.6|20
1619800830000|2021-04-30 16:40:30|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6272.6|6270.6|40
1619800840000|2021-04-30 16:40:40|6272.6|6270.6|6272.6|6270.6|6272.8|6270.8|6272.6|6270.6|6
1619800850000|2021-04-30 16:40:50|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|4
1619800860000|2021-04-30 16:41:00|6272.6|6270.6|6273.6|6271.6|6273.6|6271.6|6272.6|6270.6|8
1619800870000|2021-04-30 16:41:10|6274.1|6272.1|6273.8|6271.8|6274.1|6272.1|6273.6|6271.6|5
1619800880000|2021-04-30 16:41:20|6273.6|6271.6|6273.8|6271.8|6273.8|6271.8|6273.6|6271.6|1
1619800890000|2021-04-30 16:41:30|6273.6|6271.6|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|0
1619800900000|2021-04-30 16:41:40|6273.3|6271.3|6273.6|6271.6|6273.8|6271.8|6273.3|6271.3|0
1619800910000|2021-04-30 16:41:50|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|0
1619800920000|2021-04-30 16:42:00|6273.8|6271.8|6273.8|6271.8|6274.1|6272.1|6273.6|6271.6|5
1619800930000|2021-04-30 16:42:10|6274.6|6272.6|6274.1|6272.1|6274.6|6272.6|6274.1|6272.1|12
1619800940000|2021-04-30 16:42:20|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|1
1619800950000|2021-04-30 16:42:30|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|0
1619800960000|2021-04-30 16:42:40|6273.8|6271.8|6273.1|6271.1|6273.8|6271.8|6273.1|6271.1|6
1619800970000|2021-04-30 16:42:50|6273.3|6271.3|6273.6|6271.6|6273.8|6271.8|6273.3|6271.3|0
1619800980000|2021-04-30 16:43:00|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|6273.6|6271.6|1
1619800990000|2021-04-30 16:43:10|6273.6|6271.6|6272.8|6270.8|6273.8|6271.8|6272.6|6270.6|3
1619801000000|2021-04-30 16:43:20|6273.1|6271.1|6272.6|6270.6|6273.1|6271.1|6272.6|6270.6|19
1619801020000|2021-04-30 16:43:40|6272.3|6270.3|6271.8|6269.8|6272.3|6270.3|6271.6|6269.6|33
1619801030000|2021-04-30 16:43:50|6271.6|6269.6|6271.3|6269.3|6271.6|6269.6|6271.1|6269.1|14
1619801040000|2021-04-30 16:44:00|6271.1|6269.1|6271.1|6269.1|6271.6|6269.6|6270.6|6268.6|34
1619801050000|2021-04-30 16:44:10|6271.3|6269.3|6271.1|6269.1|6271.8|6269.8|6270.8|6268.8|16
1619801060000|2021-04-30 16:44:20|6270.8|6268.8|6271.1|6269.1|6271.1|6269.1|6270.6|6268.6|4
1619801070000|2021-04-30 16:44:30|6271.3|6269.3|6271.6|6269.6|6271.6|6269.6|6271.1|6269.1|8
1619801080000|2021-04-30 16:44:40|6271.8|6269.8|6271.6|6269.6|6271.8|6269.8|6271.6|6269.6|2
1619801090000|2021-04-30 16:44:50|6271.3|6269.3|6271.6|6269.6|6271.6|6269.6|6271.3|6269.3|0
1619801100000|2021-04-30 16:45:00|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|6271.6|6269.6|3
1619801120000|2021-04-30 16:45:20|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|4
1619801130000|2021-04-30 16:45:30|6272.3|6270.3|6272.3|6270.3|6272.6|6270.6|6272.3|6270.3|1
1619801140000|2021-04-30 16:45:40|6272.1|6270.1|6272.3|6270.3|6272.3|6270.3|6272.1|6270.1|0
1619801150000|2021-04-30 16:45:50|6272.1|6270.1|6272.1|6270.1|6272.3|6270.3|6272.1|6270.1|0
1619801160000|2021-04-30 16:46:00|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|6271.6|6269.6|2
1619801180000|2021-04-30 16:46:20|6271.6|6269.6|6271.8|6269.8|6271.8|6269.8|6271.6|6269.6|0
1619801190000|2021-04-30 16:46:30|6271.6|6269.6|6271.6|6269.6|6271.8|6269.8|6271.6|6269.6|0
1619801200000|2021-04-30 16:46:40|6271.3|6269.3|6271.1|6269.1|6271.3|6269.3|6271.1|6269.1|1
1619801210000|2021-04-30 16:46:50|||||||||5
1619801220000|2021-04-30 16:47:00|6270.8|6268.8|6270.6|6268.6|6270.8|6268.8|6270.6|6268.6|3
1619801230000|2021-04-30 16:47:10|6270.8|6268.8|6270.6|6268.6|6270.8|6268.8|6270.1|6268.1|14
1619801240000|2021-04-30 16:47:20|6270.3|6268.3|6270.6|6268.6|6270.6|6268.6|6270.3|6268.3|4
1619801250000|2021-04-30 16:47:30|6270.3|6268.3|6270.6|6268.6|6270.8|6268.8|6270.3|6268.3|1
1619801260000|2021-04-30 16:47:40|6270.3|6268.3|6270.3|6268.3|6270.3|6268.3|6270.3|6268.3|2
1619801270000|2021-04-30 16:47:50|6270.6|6268.6|6270.3|6268.3|6270.6|6268.6|6270.3|6268.3|0
1619801280000|2021-04-30 16:48:00|6270.6|6268.6|6271.3|6269.3|6271.3|6269.3|6270.3|6268.3|0
1619801290000|2021-04-30 16:48:10|6271.1|6269.1|6270.8|6268.8|6271.3|6269.3|6270.8|6268.8|0
1619801300000|2021-04-30 16:48:20|6271.1|6269.1|6271.1|6269.1|6271.1|6269.1|6270.8|6268.8|0
1619801310000|2021-04-30 16:48:30|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|1
1619801330000|2021-04-30 16:48:50|6271.6|6269.6|6271.8|6269.8|6271.8|6269.8|6271.3|6269.3|0
1619801340000|2021-04-30 16:49:00|6272.1|6270.1|6272.1|6270.1|6272.3|6270.3|6272.1|6270.1|0
1619801410000|2021-04-30 16:50:10|6272.3|6270.3|6272.1|6270.1|6272.3|6270.3|6272.1|6270.1|0
1619801430000|2021-04-30 16:50:30|6272.3|6270.3|6272.6|6270.6|6272.6|6270.6|6272.1|6270.1|0
1619801440000|2021-04-30 16:50:40|||||||||1
1619801450000|2021-04-30 16:50:50|6272.3|6270.3|6272.6|6270.6|6272.6|6270.6|6272.3|6270.3|3
1619801460000|2021-04-30 16:51:00|6272.3|6270.3|6272.8|6270.8|6273.1|6271.1|6272.3|6270.3|6
1619801470000|2021-04-30 16:51:10|6272.6|6270.6|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|1
1619801480000|2021-04-30 16:51:20|6273.1|6271.1|6273.1|6271.1|6273.1|6271.1|6272.8|6270.8|1
1619801490000|2021-04-30 16:51:30|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|1
1619801500000|2021-04-30 16:51:40|6272.8|6270.8|6272.6|6270.6|6272.8|6270.8|6272.6|6270.6|3
1619801520000|2021-04-30 16:52:00|6272.3|6270.3|6272.3|6270.3|6272.6|6270.6|6272.3|6270.3|1
1619801530000|2021-04-30 16:52:10|6272.6|6270.6|6272.1|6270.1|6272.6|6270.6|6272.1|6270.1|5
1619801540000|2021-04-30 16:52:20|6272.3|6270.3|6272.1|6270.1|6272.3|6270.3|6272.1|6270.1|8
1619801550000|2021-04-30 16:52:30|6272.3|6270.3|6272.3|6270.3|6272.3|6270.3|6272.3|6270.3|0
1619801560000|2021-04-30 16:52:40|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|0
1619801570000|2021-04-30 16:52:50|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|2
1619801580000|2021-04-30 16:53:00|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6271.8|6269.8|0
1619801590000|2021-04-30 16:53:10|6272.3|6270.3|6271.8|6269.8|6272.3|6270.3|6271.8|6269.8|0
1619801600000|2021-04-30 16:53:20|6272.1|6270.1|6272.1|6270.1|6272.3|6270.3|6271.8|6269.8|0
1619801610000|2021-04-30 16:53:30|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|0
1619801620000|2021-04-30 16:53:40|6271.6|6269.6|6270.8|6268.8|6271.6|6269.6|6270.8|6268.8|10
1619801630000|2021-04-30 16:53:50|6270.6|6268.6|6270.8|6268.8|6270.8|6268.8|6270.6|6268.6|0
1619801640000|2021-04-30 16:54:00|6270.6|6268.6|6270.8|6268.8|6270.8|6268.8|6270.6|6268.6|0
1619801650000|2021-04-30 16:54:10|6270.6|6268.6|6270.6|6268.6|6270.6|6268.6|6270.6|6268.6|0
1619801660000|2021-04-30 16:54:20|6270.8|6268.8|6270.8|6268.8|6270.8|6268.8|6270.6|6268.6|0
1619801670000|2021-04-30 16:54:30|6270.6|6268.6|6270.3|6268.3|6270.8|6268.8|6270.3|6268.3|0
1619801680000|2021-04-30 16:54:40|6270.6|6268.6|6270.1|6268.1|6270.6|6268.6|6270.1|6268.1|1
1619801710000|2021-04-30 16:55:10|6269.6|6267.6|6269.3|6267.3|6269.6|6267.6|6269.3|6267.3|8
1619801720000|2021-04-30 16:55:20|6269.6|6267.6|6269.1|6267.1|6269.6|6267.6|6269.1|6267.1|0
1619801730000|2021-04-30 16:55:30|6269.3|6267.3|6269.1|6267.1|6269.6|6267.6|6269.1|6267.1|8
1619801740000|2021-04-30 16:55:40|6268.8|6266.8|6269.6|6267.6|6269.6|6267.6|6268.8|6266.8|0
1619801750000|2021-04-30 16:55:50|6270.1|6268.1|6269.3|6267.3|6270.1|6268.1|6269.3|6267.3|21
1619801760000|2021-04-30 16:56:00|6269.1|6267.1|6269.1|6267.1|6269.3|6267.3|6269.1|6267.1|0
1619801770000|2021-04-30 16:56:10|6269.3|6267.3|6269.3|6267.3|6269.3|6267.3|6269.1|6267.1|0
1619801780000|2021-04-30 16:56:20|6269.6|6267.6|6269.6|6267.6|6269.6|6267.6|6269.6|6267.6|0
1619801790000|2021-04-30 16:56:30|6269.8|6267.8|6270.1|6268.1|6270.1|6268.1|6269.3|6267.3|23
1619801800000|2021-04-30 16:56:40|6269.8|6267.8|6269.1|6267.1|6270.1|6268.1|6269.1|6267.1|34
1619801810000|2021-04-30 16:56:50|6268.8|6266.8|6268.6|6266.6|6268.8|6266.8|6268.6|6266.6|0
1619801820000|2021-04-30 16:57:00|6268.8|6266.8|6269.6|6267.6|6269.6|6267.6|6268.8|6266.8|3
1619801830000|2021-04-30 16:57:10|6269.3|6267.3|6269.6|6267.6|6269.6|6267.6|6269.3|6267.3|6
1619801840000|2021-04-30 16:57:20|6269.3|6267.3|6269.6|6267.6|6269.6|6267.6|6269.3|6267.3|0
1619801860000|2021-04-30 16:57:40|6269.8|6267.8|6270.1|6268.1|6270.3|6268.3|6269.8|6267.8|2
1619801870000|2021-04-30 16:57:50|6270.3|6268.3|6270.1|6268.1|6270.3|6268.3|6270.1|6268.1|2
1619801880000|2021-04-30 16:58:00|6269.8|6267.8|6269.8|6267.8|6269.8|6267.8|6269.8|6267.8|4
1619801900000|2021-04-30 16:58:20|6270.1|6268.1|6269.8|6267.8|6270.1|6268.1|6269.8|6267.8|1
1619801910000|2021-04-30 16:58:30|6270.1|6268.1|6270.1|6268.1|6270.1|6268.1|6269.8|6267.8|1
1619801930000|2021-04-30 16:58:50|6270.3|6268.3|6270.3|6268.3|6270.3|6268.3|6270.1|6268.1|1
1619801940000|2021-04-30 16:59:00|6270.6|6268.6|6271.1|6269.1|6272.1|6270.1|6270.3|6268.3|1
1619801950000|2021-04-30 16:59:10|6271.6|6269.6|6271.8|6269.8|6271.8|6269.8|6271.6|6269.6|4
1619801960000|2021-04-30 16:59:20|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|1
1619801970000|2021-04-30 16:59:30|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|6271.1|6269.1|13
1619801980000|2021-04-30 16:59:40|6271.6|6269.6|6272.1|6270.1|6272.3|6270.3|6271.3|6269.3|0
1619801990000|2021-04-30 16:59:50|6272.3|6270.3|6272.3|6270.3|6272.6|6270.6|6272.3|6270.3|0
1619802000000|2021-04-30 17:00:00|6272.1|6270.1|6272.1|6270.1|6272.3|6270.3|6271.8|6269.8|0
1619802010000|2021-04-30 17:00:10|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|6271.6|6269.6|0
1619802020000|2021-04-30 17:00:20|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|6271.3|6269.3|0
1619802030000|2021-04-30 17:00:30|6271.3|6269.3|6271.3|6269.3|6271.6|6269.6|6271.3|6269.3|0
1619802040000|2021-04-30 17:00:40|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|0
1619802050000|2021-04-30 17:00:50|6271.3|6269.3|6271.3|6269.3|6271.6|6269.6|6271.3|6269.3|0
1619802060000|2021-04-30 17:01:00|6271.1|6269.1|6271.3|6269.3|6271.6|6269.6|6271.1|6269.1|0
1619802070000|2021-04-30 17:01:10|6271.6|6269.6|6271.3|6269.3|6271.6|6269.6|6271.3|6269.3|0
1619802080000|2021-04-30 17:01:20|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|6271.3|6269.3|0
1619802090000|2021-04-30 17:01:30|6271.8|6269.8|6271.6|6269.6|6271.8|6269.8|6271.3|6269.3|1
1619802100000|2021-04-30 17:01:40|6271.3|6269.3|6271.6|6269.6|6271.6|6269.6|6271.3|6269.3|0
1619802110000|2021-04-30 17:01:50|6271.8|6269.8|6271.6|6269.6|6271.8|6269.8|6271.6|6269.6|0
1619802120000|2021-04-30 17:02:00|6271.3|6269.3|6271.6|6269.6|6271.6|6269.6|6271.3|6269.3|1
1619802130000|2021-04-30 17:02:10|6271.3|6269.3|6271.1|6269.1|6271.6|6269.6|6271.1|6269.1|9
1619802140000|2021-04-30 17:02:20|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|6271.1|6269.1|1
1619802150000|2021-04-30 17:02:30|6271.1|6269.1|6271.3|6269.3|6271.3|6269.3|6271.1|6269.1|0
1619802160000|2021-04-30 17:02:40|6271.6|6269.6|6272.3|6270.3|6272.3|6270.3|6271.3|6269.3|16
1619802170000|2021-04-30 17:02:50|6272.1|6270.1|6272.1|6270.1|6272.6|6270.6|6272.1|6270.1|0
1619802180000|2021-04-30 17:03:00|6271.8|6269.8|6271.8|6269.8|6272.1|6270.1|6271.6|6269.6|5
1619802190000|2021-04-30 17:03:10|6271.6|6269.6|6271.6|6269.6|6271.8|6269.8|6271.6|6269.6|0
1619802200000|2021-04-30 17:03:20|6271.8|6269.8|6271.8|6269.8|6272.1|6270.1|6271.8|6269.8|1
1619802210000|2021-04-30 17:03:30|6271.6|6269.6|6271.6|6269.6|6271.8|6269.8|6271.6|6269.6|0
1619802220000|2021-04-30 17:03:40|6271.8|6269.8|6271.6|6269.6|6271.8|6269.8|6271.3|6269.3|0
1619802230000|2021-04-30 17:03:50|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|0
1619802250000|2021-04-30 17:04:10|6271.6|6269.6|6271.3|6269.3|6271.6|6269.6|6271.3|6269.3|0
1619802260000|2021-04-30 17:04:20|6271.6|6269.6|6271.3|6269.3|6271.6|6269.6|6271.1|6269.1|2
1619802280000|2021-04-30 17:04:40|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|0
1619802290000|2021-04-30 17:04:50|6271.8|6269.8|6271.8|6269.8|6272.3|6270.3|6271.8|6269.8|0
1619802300000|2021-04-30 17:05:00|6272.1|6270.1|6272.6|6270.6|6272.6|6270.6|6272.1|6270.1|0
1619802310000|2021-04-30 17:05:10|6272.3|6270.3|6272.6|6270.6|6272.6|6270.6|6272.3|6270.3|0
1619802320000|2021-04-30 17:05:20|6272.3|6270.3|6271.6|6269.6|6272.3|6270.3|6271.3|6269.3|3
1619802330000|2021-04-30 17:05:30|6271.3|6269.3|6271.6|6269.6|6271.6|6269.6|6271.3|6269.3|0
1619802340000|2021-04-30 17:05:40|6271.3|6269.3|6271.6|6269.6|6271.6|6269.6|6271.3|6269.3|0
1619802350000|2021-04-30 17:05:50|6271.3|6269.3|6271.6|6269.6|6271.6|6269.6|6271.3|6269.3|0
1619802360000|2021-04-30 17:06:00|6271.3|6269.3|6271.1|6269.1|6271.3|6269.3|6271.1|6269.1|0
1619802380000|2021-04-30 17:06:20|6271.3|6269.3|6272.1|6270.1|6272.1|6270.1|6271.1|6269.1|10
1619802390000|2021-04-30 17:06:30|6272.3|6270.3|6272.1|6270.1|6272.3|6270.3|6271.8|6269.8|0
1619802400000|2021-04-30 17:06:40|6271.8|6269.8|6271.8|6269.8|6272.1|6270.1|6271.8|6269.8|0
1619802410000|2021-04-30 17:06:50|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6271.8|6269.8|0
1619802420000|2021-04-30 17:07:00|6272.3|6270.3|6272.3|6270.3|6272.3|6270.3|6272.1|6270.1|9
1619802430000|2021-04-30 17:07:10|6272.1|6270.1|6272.3|6270.3|6272.6|6270.6|6272.1|6270.1|0
1619802440000|2021-04-30 17:07:20|6272.6|6270.6|6272.3|6270.3|6272.6|6270.6|6272.3|6270.3|0
1619802450000|2021-04-30 17:07:30|6272.6|6270.6|6272.6|6270.6|6272.6|6270.6|6272.3|6270.3|0
1619802460000|2021-04-30 17:07:40|6272.8|6270.8|6273.1|6271.1|6273.1|6271.1|6272.8|6270.8|6
1619802470000|2021-04-30 17:07:50|||||||||1
1619802480000|2021-04-30 17:08:00|6273.3|6271.3|6274.1|6272.1|6274.1|6272.1|6273.3|6271.3|2
1619802490000|2021-04-30 17:08:10|6273.8|6271.8|6273.6|6271.6|6274.1|6272.1|6273.6|6271.6|3
1619802500000|2021-04-30 17:08:20|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|1
1619802510000|2021-04-30 17:08:30|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.3|6271.3|2
1619802520000|2021-04-30 17:08:40|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|6273.6|6271.6|1
1619802530000|2021-04-30 17:08:50|6273.6|6271.6|6273.3|6271.3|6273.6|6271.6|6273.3|6271.3|2
1619802540000|2021-04-30 17:09:00|6273.6|6271.6|6273.1|6271.1|6273.6|6271.6|6273.1|6271.1|1
1619802550000|2021-04-30 17:09:10|6272.6|6270.6|6273.1|6271.1|6273.1|6271.1|6272.6|6270.6|5
1619802560000|2021-04-30 17:09:20|6273.3|6271.3|6274.1|6272.1|6274.1|6272.1|6273.3|6271.3|3
1619802570000|2021-04-30 17:09:30|6274.3|6272.3|6273.8|6271.8|6274.3|6272.3|6273.8|6271.8|3
1619802580000|2021-04-30 17:09:40|6274.1|6272.1|6273.8|6271.8|6274.1|6272.1|6273.8|6271.8|0
1619802590000|2021-04-30 17:09:50|6274.1|6272.1|6273.8|6271.8|6274.1|6272.1|6273.8|6271.8|0
1619802600000|2021-04-30 17:10:00|6274.1|6272.1|6273.8|6271.8|6274.1|6272.1|6273.8|6271.8|0
1619802610000|2021-04-30 17:10:10|6273.6|6271.6|6273.3|6271.3|6273.8|6271.8|6273.3|6271.3|2
1619802620000|2021-04-30 17:10:20|6273.1|6271.1|6273.1|6271.1|6273.1|6271.1|6272.8|6270.8|1
1619802630000|2021-04-30 17:10:30|6272.8|6270.8|6273.3|6271.3|6273.3|6271.3|6272.6|6270.6|3
1619802640000|2021-04-30 17:10:40|6273.1|6271.1|6273.3|6271.3|6273.6|6271.6|6273.1|6271.1|3
1619802650000|2021-04-30 17:10:50|6273.1|6271.1|6273.1|6271.1|6273.1|6271.1|6273.1|6271.1|0
1619802660000|2021-04-30 17:11:00|6272.8|6270.8|6272.6|6270.6|6273.1|6271.1|6272.6|6270.6|4
1619802670000|2021-04-30 17:11:10|6272.3|6270.3|6272.1|6270.1|6272.3|6270.3|6272.1|6270.1|1
1619802690000|2021-04-30 17:11:30|6272.6|6270.6|6272.1|6270.1|6272.6|6270.6|6272.1|6270.1|7
1619802700000|2021-04-30 17:11:40|6271.8|6269.8|6270.8|6268.8|6271.8|6269.8|6270.8|6268.8|14
1619802710000|2021-04-30 17:11:50|6271.1|6269.1|6270.3|6268.3|6271.1|6269.1|6269.8|6267.8|8
1619802720000|2021-04-30 17:12:00|6270.1|6268.1|6270.1|6268.1|6270.6|6268.6|6269.6|6267.6|11
1619802730000|2021-04-30 17:12:10|6270.3|6268.3|6270.8|6268.8|6271.1|6269.1|6270.3|6268.3|4
1619802740000|2021-04-30 17:12:20|6271.1|6269.1|6271.8|6269.8|6271.8|6269.8|6270.8|6268.8|0
1619802750000|2021-04-30 17:12:30|6271.6|6269.6|6271.6|6269.6|6272.1|6270.1|6271.3|6269.3|2
1619802760000|2021-04-30 17:12:40|6271.8|6269.8|6271.8|6269.8|6272.1|6270.1|6271.8|6269.8|0
1619802770000|2021-04-30 17:12:50|6272.1|6270.1|6272.8|6270.8|6272.8|6270.8|6272.1|6270.1|0
1619802780000|2021-04-30 17:13:00|6272.6|6270.6|6272.8|6270.8|6273.3|6271.3|6272.6|6270.6|2
1619802790000|2021-04-30 17:13:10|6273.1|6271.1|6273.3|6271.3|6273.3|6271.3|6273.1|6271.1|0
1619802800000|2021-04-30 17:13:20|6273.1|6271.1|6272.8|6270.8|6273.3|6271.3|6272.8|6270.8|1
1619802810000|2021-04-30 17:13:30|6272.6|6270.6|6272.6|6270.6|6272.6|6270.6|6272.3|6270.3|0
1619802820000|2021-04-30 17:13:40|6272.3|6270.3|6272.6|6270.6|6272.6|6270.6|6272.3|6270.3|0
1619802830000|2021-04-30 17:13:50|6272.3|6270.3|6272.6|6270.6|6272.6|6270.6|6272.3|6270.3|0
1619802840000|2021-04-30 17:14:00|6272.3|6270.3|6271.8|6269.8|6272.3|6270.3|6271.6|6269.6|0
1619802850000|2021-04-30 17:14:10|6271.6|6269.6|6270.8|6268.8|6271.8|6269.8|6270.6|6268.6|1
1619802860000|2021-04-30 17:14:20|6271.1|6269.1|6271.1|6269.1|6271.1|6269.1|6270.8|6268.8|0
1619802870000|2021-04-30 17:14:30|6270.8|6268.8|6271.1|6269.1|6271.3|6269.3|6270.8|6268.8|0
1619802880000|2021-04-30 17:14:40|6270.8|6268.8|6271.1|6269.1|6271.1|6269.1|6270.6|6268.6|0
1619802890000|2021-04-30 17:14:50|6270.8|6268.8|6270.8|6268.8|6271.1|6269.1|6270.8|6268.8|0
1619802900000|2021-04-30 17:15:00|6271.1|6269.1|6271.6|6269.6|6271.6|6269.6|6270.8|6268.8|0
1619802910000|2021-04-30 17:15:10|6271.3|6269.3|6271.8|6269.8|6271.8|6269.8|6271.3|6269.3|0
1619802920000|2021-04-30 17:15:20|6271.6|6269.6|6271.8|6269.8|6272.1|6270.1|6271.6|6269.6|0
1619802930000|2021-04-30 17:15:30|6272.1|6270.1|6271.6|6269.6|6272.1|6270.1|6271.6|6269.6|0
1619802940000|2021-04-30 17:15:40|6271.8|6269.8|6271.8|6269.8|6272.1|6270.1|6271.6|6269.6|2
1619802950000|2021-04-30 17:15:50|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|0
1619802960000|2021-04-30 17:16:00|6271.3|6269.3|6271.1|6269.1|6271.6|6269.6|6271.1|6269.1|0
1619802970000|2021-04-30 17:16:10|6270.8|6268.8|6270.6|6268.6|6270.8|6268.8|6270.3|6268.3|0
1619802980000|2021-04-30 17:16:20|6270.3|6268.3|6270.3|6268.3|6270.6|6268.6|6270.1|6268.1|0
1619802990000|2021-04-30 17:16:30|6270.1|6268.1|6270.3|6268.3|6270.6|6268.6|6270.1|6268.1|0
1619803000000|2021-04-30 17:16:40|6270.6|6268.6|6270.6|6268.6|6270.6|6268.6|6270.6|6268.6|0
1619803010000|2021-04-30 17:16:50|6270.8|6268.8|6270.3|6268.3|6270.8|6268.8|6270.3|6268.3|0
1619803020000|2021-04-30 17:17:00|6270.1|6268.1|6270.1|6268.1|6270.3|6268.3|6270.1|6268.1|1
1619803030000|2021-04-30 17:17:10|6269.6|6267.6|6270.1|6268.1|6270.1|6268.1|6269.6|6267.6|7
1619803040000|2021-04-30 17:17:20|6270.3|6268.3|6270.6|6268.6|6270.6|6268.6|6270.3|6268.3|1
1619803050000|2021-04-30 17:17:30|6270.8|6268.8|6270.6|6268.6|6270.8|6268.8|6270.3|6268.3|0
1619803070000|2021-04-30 17:17:50|6270.3|6268.3|6270.8|6268.8|6271.1|6269.1|6270.3|6268.3|7
1619803080000|2021-04-30 17:18:00|6271.1|6269.1|6270.6|6268.6|6271.1|6269.1|6270.6|6268.6|1
1619803090000|2021-04-30 17:18:10|6270.8|6268.8|6270.8|6268.8|6270.8|6268.8|6270.6|6268.6|0
1619803100000|2021-04-30 17:18:20|6270.6|6268.6|6271.1|6269.1|6271.1|6269.1|6270.6|6268.6|9
1619803110000|2021-04-30 17:18:30|6270.8|6268.8|6270.6|6268.6|6270.8|6268.8|6270.6|6268.6|0
1619803120000|2021-04-30 17:18:40|6270.8|6268.8|6270.6|6268.6|6270.8|6268.8|6270.6|6268.6|0
1619803130000|2021-04-30 17:18:50|6270.3|6268.3|6270.6|6268.6|6270.6|6268.6|6270.3|6268.3|0
1619803140000|2021-04-30 17:19:00|6270.3|6268.3|6270.1|6268.1|6270.3|6268.3|6270.1|6268.1|1
1619803160000|2021-04-30 17:19:20|6270.3|6268.3|6270.3|6268.3|6270.6|6268.6|6270.1|6268.1|0
1619803170000|2021-04-30 17:19:30|6270.1|6268.1|6270.1|6268.1|6270.1|6268.1|6270.1|6268.1|0
1619803180000|2021-04-30 17:19:40|6270.3|6268.3|6270.1|6268.1|6270.3|6268.3|6270.1|6268.1|0
1619803190000|2021-04-30 17:19:50|6270.3|6268.3|6270.3|6268.3|6270.6|6268.6|6270.1|6268.1|0
1619803200000|2021-04-30 17:20:00|6270.1|6268.1|6270.1|6268.1|6270.1|6268.1|6270.1|6268.1|1
1619803220000|2021-04-30 17:20:20|6270.3|6268.3|6271.1|6269.1|6271.1|6269.1|6270.3|6268.3|1
1619803230000|2021-04-30 17:20:30|6270.8|6268.8|6270.8|6268.8|6271.1|6269.1|6270.6|6268.6|0
1619803240000|2021-04-30 17:20:40|6270.6|6268.6|6270.6|6268.6|6270.8|6268.8|6270.3|6268.3|0
1619803250000|2021-04-30 17:20:50|6270.3|6268.3|6270.3|6268.3|6270.6|6268.6|6270.3|6268.3|0
1619803260000|2021-04-30 17:21:00|||||||||1
1619803280000|2021-04-30 17:21:20|6270.6|6268.6|6270.8|6268.8|6270.8|6268.8|6270.6|6268.6|0
1619803290000|2021-04-30 17:21:30|6271.1|6269.1|6270.8|6268.8|6271.1|6269.1|6270.6|6268.6|0
1619803300000|2021-04-30 17:21:40|6270.6|6268.6|6270.6|6268.6|6270.8|6268.8|6270.6|6268.6|0
1619803310000|2021-04-30 17:21:50|6270.3|6268.3|6270.6|6268.6|6270.6|6268.6|6270.3|6268.3|0
1619803320000|2021-04-30 17:22:00|6270.3|6268.3|6270.3|6268.3|6270.6|6268.6|6270.3|6268.3|1
1619803330000|2021-04-30 17:22:10|6270.6|6268.6|6270.1|6268.1|6270.6|6268.6|6270.1|6268.1|2
1619803350000|2021-04-30 17:22:30|6270.3|6268.3|6270.1|6268.1|6270.6|6268.6|6270.1|6268.1|4
1619803360000|2021-04-30 17:22:40|6270.3|6268.3|6270.1|6268.1|6270.3|6268.3|6270.1|6268.1|0
1619803380000|2021-04-30 17:23:00|6270.3|6268.3|6270.8|6268.8|6270.8|6268.8|6270.3|6268.3|2
1619803390000|2021-04-30 17:23:10|6270.6|6268.6|6270.8|6268.8|6270.8|6268.8|6270.6|6268.6|0
1619803400000|2021-04-30 17:23:20|6270.6|6268.6|6270.8|6268.8|6270.8|6268.8|6270.6|6268.6|0
1619803410000|2021-04-30 17:23:30|6270.6|6268.6|6270.8|6268.8|6271.1|6269.1|6270.6|6268.6|0
1619803420000|2021-04-30 17:23:40|6271.1|6269.1|6270.8|6268.8|6271.1|6269.1|6270.8|6268.8|1
1619803430000|2021-04-30 17:23:50|6271.1|6269.1|6271.3|6269.3|6271.3|6269.3|6271.1|6269.1|0
1619803440000|2021-04-30 17:24:00|6271.1|6269.1|6271.3|6269.3|6271.3|6269.3|6271.1|6269.1|0
1619803450000|2021-04-30 17:24:10|6271.1|6269.1|6271.1|6269.1|6271.3|6269.3|6271.1|6269.1|0
1619803460000|2021-04-30 17:24:20|6271.3|6269.3|6271.6|6269.6|6271.8|6269.8|6271.3|6269.3|0
1619803470000|2021-04-30 17:24:30|6271.8|6269.8|6271.6|6269.6|6272.1|6270.1|6271.6|6269.6|7
1619803480000|2021-04-30 17:24:40|6271.8|6269.8|6272.6|6270.6|6272.6|6270.6|6271.8|6269.8|2
1619803500000|2021-04-30 17:25:00|6272.3|6270.3|6272.3|6270.3|6272.6|6270.6|6272.3|6270.3|1
1619803520000|2021-04-30 17:25:20|6272.6|6270.6|6272.3|6270.3|6272.6|6270.6|6272.3|6270.3|0
1619803530000|2021-04-30 17:25:30|6272.6|6270.6|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|0
1619803540000|2021-04-30 17:25:40|6272.6|6270.6|6272.6|6270.6|6272.8|6270.8|6272.6|6270.6|0
1619803550000|2021-04-30 17:25:50|6272.3|6270.3|6272.3|6270.3|6272.3|6270.3|6272.1|6270.1|0
1619803560000|2021-04-30 17:26:00|6272.1|6270.1|6271.8|6269.8|6272.1|6270.1|6271.6|6269.6|7
1619803570000|2021-04-30 17:26:10|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6271.8|6269.8|0
1619803580000|2021-04-30 17:26:20|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|0
1619803590000|2021-04-30 17:26:30|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|0
1619803600000|2021-04-30 17:26:40|6272.3|6270.3|6272.3|6270.3|6272.6|6270.6|6272.3|6270.3|0
1619803620000|2021-04-30 17:27:00|6272.1|6270.1|6271.8|6269.8|6272.3|6270.3|6271.8|6269.8|0
1619803630000|2021-04-30 17:27:10|6272.1|6270.1|6271.8|6269.8|6272.1|6270.1|6271.6|6269.6|6
1619803640000|2021-04-30 17:27:20|6271.6|6269.6|6271.6|6269.6|6271.8|6269.8|6271.6|6269.6|2
1619803650000|2021-04-30 17:27:30|6271.8|6269.8|6272.1|6270.1|6272.1|6270.1|6271.8|6269.8|0
1619803660000|2021-04-30 17:27:40|6272.3|6270.3|6272.3|6270.3|6272.3|6270.3|6272.1|6270.1|0
1619803670000|2021-04-30 17:27:50|6272.1|6270.1|6272.1|6270.1|6272.3|6270.3|6272.1|6270.1|1
1619803680000|2021-04-30 17:28:00|6272.3|6270.3|6272.6|6270.6|6272.8|6270.8|6272.3|6270.3|3
1619803690000|2021-04-30 17:28:10|6272.8|6270.8|6272.8|6270.8|6273.1|6271.1|6272.6|6270.6|2
1619803700000|2021-04-30 17:28:20|6272.6|6270.6|6272.6|6270.6|6272.8|6270.8|6272.6|6270.6|0
1619803710000|2021-04-30 17:28:30|6272.8|6270.8|6273.1|6271.1|6273.1|6271.1|6272.8|6270.8|0
1619803730000|2021-04-30 17:28:50|6273.6|6271.6|6273.1|6271.1|6273.6|6271.6|6273.1|6271.1|7
1619803740000|2021-04-30 17:29:00|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|0
1619803750000|2021-04-30 17:29:10|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|1
1619803760000|2021-04-30 17:29:20|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|0
1619803780000|2021-04-30 17:29:40|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|1
1619803790000|2021-04-30 17:29:50|6273.3|6271.3|6273.6|6271.6|6273.6|6271.6|6273.3|6271.3|1
1619803800000|2021-04-30 17:30:00|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|6273.6|6271.6|2
1619803810000|2021-04-30 17:30:10|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|0
1619803830000|2021-04-30 17:30:30|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|3
1619803840000|2021-04-30 17:30:40|6274.1|6272.1|6273.8|6271.8|6274.1|6272.1|6273.8|6271.8|0
1619803850000|2021-04-30 17:30:50|6273.6|6271.6|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|7
1619803860000|2021-04-30 17:31:00|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|0
1619803890000|2021-04-30 17:31:30|6273.6|6271.6|6273.8|6271.8|6274.1|6272.1|6273.6|6271.6|3
1619803900000|2021-04-30 17:31:40|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|0
1619803920000|2021-04-30 17:32:00|6273.8|6271.8|6273.3|6271.3|6273.8|6271.8|6273.3|6271.3|1
1619803930000|2021-04-30 17:32:10|6273.1|6271.1|6273.1|6271.1|6273.3|6271.3|6272.6|6270.6|9
1619803940000|2021-04-30 17:32:20|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|1
1619803950000|2021-04-30 17:32:30|6273.3|6271.3|6273.6|6271.6|6273.6|6271.6|6273.3|6271.3|0
1619803960000|2021-04-30 17:32:40|6273.3|6271.3|6273.6|6271.6|6273.8|6271.8|6273.3|6271.3|0
1619803970000|2021-04-30 17:32:50|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.6|6271.6|2
1619803980000|2021-04-30 17:33:00|6274.3|6272.3|6274.6|6272.6|6274.6|6272.6|6274.3|6272.3|0
1619803990000|2021-04-30 17:33:10|6274.3|6272.3|6274.6|6272.6|6274.8|6272.8|6274.3|6272.3|0
1619804000000|2021-04-30 17:33:20|6274.8|6272.8|6275.1|6273.1|6275.1|6273.1|6274.8|6272.8|1
1619804010000|2021-04-30 17:33:30|6274.8|6272.8|6275.1|6273.1|6275.1|6273.1|6274.8|6272.8|1
1619804020000|2021-04-30 17:33:40|6275.3|6273.3|6274.8|6272.8|6275.3|6273.3|6274.6|6272.6|2
1619804030000|2021-04-30 17:33:50|6275.1|6273.1|6274.6|6272.6|6275.1|6273.1|6274.6|6272.6|0
1619804040000|2021-04-30 17:34:00|6274.3|6272.3|6274.1|6272.1|6274.3|6272.3|6274.1|6272.1|1
1619804050000|2021-04-30 17:34:10|6273.8|6271.8|6273.8|6271.8|6274.1|6272.1|6273.6|6271.6|1
1619804060000|2021-04-30 17:34:20|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|1
1619804070000|2021-04-30 17:34:30|6274.3|6272.3|6274.1|6272.1|6274.3|6272.3|6274.1|6272.1|0
1619804080000|2021-04-30 17:34:40|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6274.1|6272.1|0
1619804090000|2021-04-30 17:34:50|6274.6|6272.6|6274.1|6272.1|6274.6|6272.6|6274.1|6272.1|2
1619804100000|2021-04-30 17:35:00|6274.3|6272.3|6274.1|6272.1|6274.3|6272.3|6274.1|6272.1|0
1619804120000|2021-04-30 17:35:20|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|0
1619804130000|2021-04-30 17:35:30|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|0
1619804180000|2021-04-30 17:36:20|6273.8|6271.8|6272.8|6270.8|6274.1|6272.1|6272.8|6270.8|14
1619804190000|2021-04-30 17:36:30|6273.1|6271.1|6273.3|6271.3|6273.3|6271.3|6273.1|6271.1|0
1619804200000|2021-04-30 17:36:40|6273.1|6271.1|6273.3|6271.3|6273.3|6271.3|6273.1|6271.1|0
1619804210000|2021-04-30 17:36:50|6273.6|6271.6|6273.3|6271.3|6273.6|6271.6|6273.3|6271.3|0
1619804220000|2021-04-30 17:37:00|6273.1|6271.1|6273.3|6271.3|6273.6|6271.6|6273.1|6271.1|0
1619804230000|2021-04-30 17:37:10|6273.1|6271.1|6272.8|6270.8|6273.1|6271.1|6272.8|6270.8|0
1619804240000|2021-04-30 17:37:20|6273.1|6271.1|6272.6|6270.6|6273.1|6271.1|6272.6|6270.6|5
1619804250000|2021-04-30 17:37:30|6272.3|6270.3|6272.6|6270.6|6272.8|6270.8|6272.3|6270.3|0
1619804260000|2021-04-30 17:37:40|6272.8|6270.8|6272.6|6270.6|6272.8|6270.8|6272.6|6270.6|0
1619804270000|2021-04-30 17:37:50|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|1
1619804280000|2021-04-30 17:38:00|6272.6|6270.6|6272.6|6270.6|6272.8|6270.8|6272.3|6270.3|0
1619804290000|2021-04-30 17:38:10|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|0
1619804300000|2021-04-30 17:38:20|6272.6|6270.6|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|0
1619804310000|2021-04-30 17:38:30|6272.6|6270.6|6272.6|6270.6|6272.6|6270.6|6272.1|6270.1|5
1619804340000|2021-04-30 17:39:00|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|0
1619804360000|2021-04-30 17:39:20|6273.1|6271.1|6273.6|6271.6|6273.6|6271.6|6273.1|6271.1|1
1619804400000|2021-04-30 17:40:00|6273.8|6271.8|6273.6|6271.6|6273.8|6271.8|6273.6|6271.6|0
1619804410000|2021-04-30 17:40:10|6273.3|6271.3|6273.1|6271.1|6273.6|6271.6|6273.1|6271.1|3
1619804440000|2021-04-30 17:40:40|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|5
1619804450000|2021-04-30 17:40:50|6272.6|6270.6|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|1
1619804460000|2021-04-30 17:41:00|6273.1|6271.1|6272.8|6270.8|6273.1|6271.1|6272.8|6270.8|0
1619804470000|2021-04-30 17:41:10|6272.6|6270.6|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|0
1619804490000|2021-04-30 17:41:30|6272.6|6270.6|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|0
1619804500000|2021-04-30 17:41:40|6273.1|6271.1|6272.8|6270.8|6273.6|6271.6|6272.8|6270.8|2
1619804530000|2021-04-30 17:42:10|6272.6|6270.6|6272.1|6270.1|6272.6|6270.6|6272.1|6270.1|2
1619804550000|2021-04-30 17:42:30|6272.3|6270.3|6272.3|6270.3|6272.3|6270.3|6272.3|6270.3|5
1619804560000|2021-04-30 17:42:40|6272.6|6270.6|6272.3|6270.3|6272.6|6270.6|6272.3|6270.3|0
1619804570000|2021-04-30 17:42:50|||||||||1
1619804580000|2021-04-30 17:43:00|6272.1|6270.1|6272.3|6270.3|6272.6|6270.6|6272.1|6270.1|1
1619804590000|2021-04-30 17:43:10|6272.6|6270.6|6272.3|6270.3|6272.6|6270.6|6272.3|6270.3|0
1619804610000|2021-04-30 17:43:30|6272.6|6270.6|6272.1|6270.1|6272.6|6270.6|6272.1|6270.1|11
1619804630000|2021-04-30 17:43:50|6271.8|6269.8|6271.1|6269.1|6271.8|6269.8|6271.1|6269.1|14
1619804640000|2021-04-30 17:44:00|6270.8|6268.8|6270.6|6268.6|6271.1|6269.1|6270.6|6268.6|2
1619804650000|2021-04-30 17:44:10|6270.8|6268.8|6271.1|6269.1|6271.1|6269.1|6270.8|6268.8|1
1619804660000|2021-04-30 17:44:20|6271.6|6269.6|6271.1|6269.1|6271.6|6269.6|6271.1|6269.1|3
1619804670000|2021-04-30 17:44:30|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|6271.1|6269.1|0
1619804680000|2021-04-30 17:44:40|6271.1|6269.1|6271.1|6269.1|6271.3|6269.3|6271.1|6269.1|0
1619804690000|2021-04-30 17:44:50|6271.3|6269.3|6271.1|6269.1|6271.6|6269.6|6270.8|6268.8|2
1619804700000|2021-04-30 17:45:00|6270.8|6268.8|6271.1|6269.1|6271.1|6269.1|6270.8|6268.8|0
1619804710000|2021-04-30 17:45:10|6270.8|6268.8|6270.8|6268.8|6270.8|6268.8|6270.8|6268.8|0
1619804720000|2021-04-30 17:45:20|6270.6|6268.6|6271.1|6269.1|6271.1|6269.1|6270.6|6268.6|0
1619804730000|2021-04-30 17:45:30|6270.8|6268.8|6269.6|6267.6|6270.8|6268.8|6269.6|6267.6|34
1619804740000|2021-04-30 17:45:40|6269.3|6267.3|6268.6|6266.6|6269.3|6267.3|6268.3|6266.3|19
1619804750000|2021-04-30 17:45:50|6268.3|6266.3|6268.8|6266.8|6269.1|6267.1|6268.3|6266.3|1
1619804760000|2021-04-30 17:46:00|6268.6|6266.6|6268.6|6266.6|6268.8|6266.8|6268.6|6266.6|3
1619804770000|2021-04-30 17:46:10|6268.3|6266.3|6268.6|6266.6|6268.6|6266.6|6268.3|6266.3|0
1619804780000|2021-04-30 17:46:20|6268.3|6266.3|6268.6|6266.6|6268.8|6266.8|6268.3|6266.3|0
1619804790000|2021-04-30 17:46:30|6268.3|6266.3|6268.6|6266.6|6268.6|6266.6|6268.3|6266.3|0
1619804800000|2021-04-30 17:46:40|6268.3|6266.3|6268.6|6266.6|6268.6|6266.6|6268.3|6266.3|0
1619804810000|2021-04-30 17:46:50|6268.3|6266.3|6268.1|6266.1|6268.3|6266.3|6268.1|6266.1|1
1619804820000|2021-04-30 17:47:00|6267.1|6265.1|6267.1|6265.1|6267.1|6265.1|6266.8|6264.8|23
1619804830000|2021-04-30 17:47:10|6266.8|6264.8|6266.8|6264.8|6267.1|6265.1|6266.6|6264.6|5
1619804840000|2021-04-30 17:47:20|6267.1|6265.1|6265.8|6263.8|6267.3|6265.3|6265.6|6263.6|17
1619804850000|2021-04-30 17:47:30|6265.6|6263.6|6265.6|6263.6|6265.8|6263.8|6265.6|6263.6|0
1619804870000|2021-04-30 17:47:50|6265.8|6263.8|6265.6|6263.6|6265.8|6263.8|6265.6|6263.6|0
1619804880000|2021-04-30 17:48:00|6265.8|6263.8|6265.6|6263.6|6266.1|6264.1|6265.6|6263.6|10
1619804890000|2021-04-30 17:48:10|6265.8|6263.8|6264.1|6262.1|6265.8|6263.8|6264.1|6262.1|18
1619804900000|2021-04-30 17:48:20|6264.3|6262.3|6264.1|6262.1|6264.3|6262.3|6264.1|6262.1|3
1619804910000|2021-04-30 17:48:30|6264.3|6262.3|6265.1|6263.1|6265.3|6263.3|6264.3|6262.3|23
1619804920000|2021-04-30 17:48:40|6264.8|6262.8|6265.1|6263.1|6265.3|6263.3|6264.8|6262.8|4
1619804930000|2021-04-30 17:48:50|6264.8|6262.8|6264.3|6262.3|6264.8|6262.8|6264.1|6262.1|17
1619804940000|2021-04-30 17:49:00|6264.1|6262.1|6264.3|6262.3|6264.6|6262.6|6264.1|6262.1|1
1619804950000|2021-04-30 17:49:10|6264.6|6262.6|6264.8|6262.8|6264.8|6262.8|6264.3|6262.3|1
1619804960000|2021-04-30 17:49:20|6265.1|6263.1|6264.8|6262.8|6265.3|6263.3|6264.8|6262.8|1
1619804970000|2021-04-30 17:49:30|6265.1|6263.1|6265.1|6263.1|6265.3|6263.3|6264.8|6262.8|0
1619804980000|2021-04-30 17:49:40|6264.8|6262.8|6265.1|6263.1|6265.3|6263.3|6264.8|6262.8|0
1619804990000|2021-04-30 17:49:50|6265.3|6263.3|6265.3|6263.3|6265.3|6263.3|6265.1|6263.1|0
1619805000000|2021-04-30 17:50:00|6265.1|6263.1|6264.1|6262.1|6265.1|6263.1|6264.1|6262.1|6
1619805010000|2021-04-30 17:50:10|6264.3|6262.3|6264.1|6262.1|6264.3|6262.3|6264.1|6262.1|4
1619805020000|2021-04-30 17:50:20|6264.3|6262.3|6264.6|6262.6|6264.6|6262.6|6264.3|6262.3|1
1619805030000|2021-04-30 17:50:30|6264.3|6262.3|6264.1|6262.1|6264.3|6262.3|6264.1|6262.1|7
1619805040000|2021-04-30 17:50:40|6263.8|6261.8|6263.6|6261.6|6263.8|6261.8|6263.6|6261.6|2
1619805050000|2021-04-30 17:50:50|6263.3|6261.3|6263.6|6261.6|6263.6|6261.6|6263.1|6261.1|7
1619805060000|2021-04-30 17:51:00|6263.8|6261.8|6263.6|6261.6|6263.8|6261.8|6263.6|6261.6|2
1619805070000|2021-04-30 17:51:10|6263.8|6261.8|6263.8|6261.8|6263.8|6261.8|6263.6|6261.6|1
1619805080000|2021-04-30 17:51:20|6264.1|6262.1|6263.8|6261.8|6264.1|6262.1|6263.8|6261.8|0
1619805090000|2021-04-30 17:51:30|6264.1|6262.1|6264.1|6262.1|6264.1|6262.1|6263.8|6261.8|0
1619805100000|2021-04-30 17:51:40|6263.8|6261.8|6263.8|6261.8|6263.8|6261.8|6263.8|6261.8|0
1619805110000|2021-04-30 17:51:50|6263.6|6261.6|6263.6|6261.6|6263.8|6261.8|6263.6|6261.6|0
1619805120000|2021-04-30 17:52:00|6263.3|6261.3|6262.8|6260.8|6263.3|6261.3|6262.6|6260.6|20
1619805130000|2021-04-30 17:52:10|6262.6|6260.6|6262.1|6260.1|6262.6|6260.6|6262.1|6260.1|17
1619805140000|2021-04-30 17:52:20|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|3
1619805150000|2021-04-30 17:52:30|6262.1|6260.1|6262.1|6260.1|6262.3|6260.3|6262.1|6260.1|0
1619805160000|2021-04-30 17:52:40|||||||||1
1619805170000|2021-04-30 17:52:50|6261.8|6259.8|6261.1|6259.1|6261.8|6259.8|6261.1|6259.1|14
1619805180000|2021-04-30 17:53:00|6260.8|6258.8|6260.6|6258.6|6260.8|6258.8|6260.6|6258.6|10
1619805190000|2021-04-30 17:53:10|6260.3|6258.3|6260.6|6258.6|6260.6|6258.6|6260.3|6258.3|2
1619805200000|2021-04-30 17:53:20|6260.3|6258.3|6258.6|6256.6|6260.3|6258.3|6258.6|6256.6|20
1619805210000|2021-04-30 17:53:30|6258.8|6256.8|6258.1|6256.1|6259.1|6257.1|6258.1|6256.1|26
1619805220000|2021-04-30 17:53:40|6258.3|6256.3|6258.3|6256.3|6258.6|6256.6|6258.1|6256.1|2
1619805230000|2021-04-30 17:53:50|6258.6|6256.6|6258.1|6256.1|6258.6|6256.6|6258.1|6256.1|4
1619805240000|2021-04-30 17:54:00|6258.3|6256.3|6258.3|6256.3|6258.8|6256.8|6258.3|6256.3|14
1619805250000|2021-04-30 17:54:10|6258.1|6256.1|6258.8|6256.8|6259.1|6257.1|6258.1|6256.1|7
1619805260000|2021-04-30 17:54:20|6258.6|6256.6|6258.6|6256.6|6259.1|6257.1|6258.6|6256.6|0
1619805270000|2021-04-30 17:54:30|||||||||1
1619805280000|2021-04-30 17:54:40|6258.3|6256.3|6258.1|6256.1|6258.3|6256.3|6258.1|6256.1|5
1619805290000|2021-04-30 17:54:50|6258.3|6256.3|6258.3|6256.3|6258.6|6256.6|6258.1|6256.1|1
1619805300000|2021-04-30 17:55:00|6258.1|6256.1|6257.3|6255.3|6258.1|6256.1|6257.3|6255.3|2
1619805310000|2021-04-30 17:55:10|6257.6|6255.6|6256.6|6254.6|6257.6|6255.6|6256.3|6254.3|4
1619805320000|2021-04-30 17:55:20|6256.8|6254.8|6256.6|6254.6|6256.8|6254.8|6256.3|6254.3|0
1619805330000|2021-04-30 17:55:30|6256.3|6254.3|6256.3|6254.3|6256.6|6254.6|6256.3|6254.3|0
1619805340000|2021-04-30 17:55:40|6256.6|6254.6|6257.1|6255.1|6257.3|6255.3|6256.6|6254.6|3
1619805350000|2021-04-30 17:55:50|6257.3|6255.3|6256.8|6254.8|6257.6|6255.6|6256.6|6254.6|23
1619805360000|2021-04-30 17:56:00|6256.6|6254.6|6256.3|6254.3|6256.6|6254.6|6256.3|6254.3|1
1619805370000|2021-04-30 17:56:10|6256.6|6254.6|6256.6|6254.6|6256.6|6254.6|6256.3|6254.3|1
1619805400000|2021-04-30 17:56:40|6256.3|6254.3|6255.1|6253.1|6256.3|6254.3|6255.1|6253.1|33
1619805410000|2021-04-30 17:56:50|6255.3|6253.3|6255.1|6253.1|6255.6|6253.6|6255.1|6253.1|6
1619805420000|2021-04-30 17:57:00|6254.6|6252.6|6255.1|6253.1|6255.1|6253.1|6254.6|6252.6|52
1619805440000|2021-04-30 17:57:20|6254.8|6252.8|6254.6|6252.6|6255.1|6253.1|6254.6|6252.6|2
1619805450000|2021-04-30 17:57:30|6254.8|6252.8|6254.8|6252.8|6255.1|6253.1|6254.8|6252.8|2
1619805460000|2021-04-30 17:57:40|6254.6|6252.6|6254.6|6252.6|6254.6|6252.6|6254.6|6252.6|0
1619805470000|2021-04-30 17:57:50|6254.8|6252.8|6255.1|6253.1|6255.6|6253.6|6254.8|6252.8|6
1619805480000|2021-04-30 17:58:00|6254.8|6252.8|6253.6|6251.6|6255.1|6253.1|6253.6|6251.6|16
1619805490000|2021-04-30 17:58:10|6253.8|6251.8|6254.1|6252.1|6254.1|6252.1|6253.8|6251.8|15
1619805500000|2021-04-30 17:58:20|6254.3|6252.3|6255.6|6253.6|6255.8|6253.8|6254.3|6252.3|4
1619805510000|2021-04-30 17:58:30|6255.8|6253.8|6256.1|6254.1|6256.3|6254.3|6255.8|6253.8|0
1619805520000|2021-04-30 17:58:40|6255.8|6253.8|6255.6|6253.6|6255.8|6253.8|6255.6|6253.6|0
1619805540000|2021-04-30 17:59:00|6255.8|6253.8|6255.1|6253.1|6255.8|6253.8|6254.8|6252.8|2
1619805550000|2021-04-30 17:59:10|6254.8|6252.8|6255.3|6253.3|6255.6|6253.6|6254.8|6252.8|7
1619805560000|2021-04-30 17:59:20|6255.6|6253.6|6255.6|6253.6|6255.6|6253.6|6255.3|6253.3|0
1619805570000|2021-04-30 17:59:30|6255.8|6253.8|6255.8|6253.8|6255.8|6253.8|6255.3|6253.3|1
1619805580000|2021-04-30 17:59:40|6256.1|6254.1|6256.3|6254.3|6256.3|6254.3|6255.8|6253.8|0
1619805590000|2021-04-30 17:59:50|6256.6|6254.6|6256.8|6254.8|6257.1|6255.1|6256.3|6254.3|5
1619805600000|2021-04-30 18:00:00|6256.6|6254.6|6256.8|6254.8|6256.8|6254.8|6256.1|6254.1|2
1619805610000|2021-04-30 18:00:10|6256.6|6254.6|6256.6|6254.6|6256.8|6254.8|6256.3|6254.3|6
1619805620000|2021-04-30 18:00:20|6256.8|6254.8|6257.8|6255.8|6258.3|6256.3|6256.6|6254.6|4
1619805630000|2021-04-30 18:00:30|6257.6|6255.6|6258.3|6256.3|6258.3|6256.3|6257.6|6255.6|0
1619805640000|2021-04-30 18:00:40|6258.6|6256.6|6258.3|6256.3|6258.6|6256.6|6258.1|6256.1|1
1619805650000|2021-04-30 18:00:50|6258.6|6256.6|6258.8|6256.8|6258.8|6256.8|6258.3|6256.3|1
1619805660000|2021-04-30 18:01:00|6258.6|6256.6|6258.3|6256.3|6258.6|6256.6|6258.1|6256.1|8
1619805670000|2021-04-30 18:01:10|6258.1|6256.1|6259.1|6257.1|6259.1|6257.1|6258.1|6256.1|0
1619805680000|2021-04-30 18:01:20|6259.3|6257.3|6259.1|6257.1|6259.6|6257.6|6259.1|6257.1|4
1619805690000|2021-04-30 18:01:30|6259.3|6257.3|6259.3|6257.3|6259.3|6257.3|6259.3|6257.3|0
1619805700000|2021-04-30 18:01:40|6259.1|6257.1|6259.6|6257.6|6259.6|6257.6|6259.1|6257.1|0
1619805710000|2021-04-30 18:01:50|6259.3|6257.3|6259.6|6257.6|6259.6|6257.6|6259.1|6257.1|2
1619805720000|2021-04-30 18:02:00|6259.3|6257.3|6258.8|6256.8|6259.3|6257.3|6258.3|6256.3|1
1619805730000|2021-04-30 18:02:10|6259.1|6257.1|6259.3|6257.3|6259.3|6257.3|6258.8|6256.8|0
1619805740000|2021-04-30 18:02:20|6259.6|6257.6|6259.6|6257.6|6259.6|6257.6|6259.3|6257.3|0
1619805750000|2021-04-30 18:02:30|6259.3|6257.3|6259.1|6257.1|6259.3|6257.3|6259.1|6257.1|1
1619805760000|2021-04-30 18:02:40|6258.8|6256.8|6257.6|6255.6|6258.8|6256.8|6256.6|6254.6|5
1619805770000|2021-04-30 18:02:50|6257.8|6255.8|6258.1|6256.1|6258.1|6256.1|6257.8|6255.8|3
1619805780000|2021-04-30 18:03:00|6258.3|6256.3|6258.3|6256.3|6258.6|6256.6|6258.1|6256.1|0
1619805790000|2021-04-30 18:03:10|6258.1|6256.1|6258.1|6256.1|6258.3|6256.3|6258.1|6256.1|0
1619805800000|2021-04-30 18:03:20|6257.8|6255.8|6257.8|6255.8|6258.1|6256.1|6257.6|6255.6|0
1619805810000|2021-04-30 18:03:30|6257.6|6255.6|6256.8|6254.8|6257.8|6255.8|6256.8|6254.8|0
1619805820000|2021-04-30 18:03:40|6256.6|6254.6|6256.6|6254.6|6256.8|6254.8|6256.3|6254.3|6
1619805830000|2021-04-30 18:03:50|6256.3|6254.3|6255.8|6253.8|6256.8|6254.8|6255.6|6253.6|1
1619805840000|2021-04-30 18:04:00|6256.1|6254.1|6255.8|6253.8|6256.1|6254.1|6255.8|6253.8|0
1619805850000|2021-04-30 18:04:10|6256.1|6254.1|6256.1|6254.1|6256.8|6254.8|6256.1|6254.1|2
1619805860000|2021-04-30 18:04:20|6255.8|6253.8|6255.6|6253.6|6255.8|6253.8|6255.6|6253.6|0
1619805870000|2021-04-30 18:04:30|6255.8|6253.8|6255.6|6253.6|6255.8|6253.8|6255.6|6253.6|2
1619805890000|2021-04-30 18:04:50|6255.8|6253.8|6255.8|6253.8|6256.1|6254.1|6255.8|6253.8|1
1619805900000|2021-04-30 18:05:00|6256.1|6254.1|6255.8|6253.8|6256.6|6254.6|6255.8|6253.8|2
1619805910000|2021-04-30 18:05:10|6256.1|6254.1|6256.3|6254.3|6256.6|6254.6|6255.8|6253.8|0
1619805920000|2021-04-30 18:05:20|6256.6|6254.6|6256.6|6254.6|6256.6|6254.6|6256.3|6254.3|0
1619805930000|2021-04-30 18:05:30|6256.8|6254.8|6257.1|6255.1|6257.1|6255.1|6256.6|6254.6|1
1619805940000|2021-04-30 18:05:40|6257.3|6255.3|6257.3|6255.3|6257.3|6255.3|6257.1|6255.1|0
1619805950000|2021-04-30 18:05:50|6257.6|6255.6|6258.3|6256.3|6258.6|6256.6|6257.6|6255.6|12
1619805960000|2021-04-30 18:06:00|6258.1|6256.1|6258.6|6256.6|6258.8|6256.8|6258.1|6256.1|4
1619805970000|2021-04-30 18:06:10|6258.8|6256.8|6259.1|6257.1|6259.1|6257.1|6258.8|6256.8|0
1619805980000|2021-04-30 18:06:20|6259.3|6257.3|6259.6|6257.6|6259.6|6257.6|6259.1|6257.1|0
1619805990000|2021-04-30 18:06:30|6259.3|6257.3|6259.3|6257.3|6259.6|6257.6|6259.3|6257.3|5
1619806000000|2021-04-30 18:06:40|6259.1|6257.1|6258.6|6256.6|6259.1|6257.1|6258.6|6256.6|0
1619806010000|2021-04-30 18:06:50|6258.1|6256.1|6258.1|6256.1|6258.1|6256.1|6258.1|6256.1|1
1619806020000|2021-04-30 18:07:00|6257.3|6255.3|6257.3|6255.3|6257.8|6255.8|6257.3|6255.3|5
1619806030000|2021-04-30 18:07:10|6257.6|6255.6|6258.3|6256.3|6258.6|6256.6|6257.6|6255.6|1
1619806040000|2021-04-30 18:07:20|6258.1|6256.1|6258.6|6256.6|6258.6|6256.6|6258.1|6256.1|0
1619806050000|2021-04-30 18:07:30|6258.3|6256.3|6258.3|6256.3|6258.6|6256.6|6258.1|6256.1|0
1619806060000|2021-04-30 18:07:40|6258.1|6256.1|6258.6|6256.6|6258.8|6256.8|6258.1|6256.1|0
1619806070000|2021-04-30 18:07:50|6258.8|6256.8|6258.6|6256.6|6258.8|6256.8|6258.6|6256.6|0
1619806080000|2021-04-30 18:08:00|6258.3|6256.3|6258.1|6256.1|6258.3|6256.3|6258.1|6256.1|1
1619806090000|2021-04-30 18:08:10|6258.3|6256.3|6258.3|6256.3|6258.3|6256.3|6258.1|6256.1|0
1619806100000|2021-04-30 18:08:20|6258.1|6256.1|6258.3|6256.3|6258.3|6256.3|6258.1|6256.1|0
1619806110000|2021-04-30 18:08:30|6258.1|6256.1|6257.8|6255.8|6258.1|6256.1|6257.8|6255.8|2
1619806130000|2021-04-30 18:08:50|6257.6|6255.6|6257.6|6255.6|6257.6|6255.6|6257.6|6255.6|0
1619806140000|2021-04-30 18:09:00|6257.3|6255.3|6257.6|6255.6|6257.6|6255.6|6257.3|6255.3|0
1619806150000|2021-04-30 18:09:10|6257.3|6255.3|6257.8|6255.8|6258.1|6256.1|6257.3|6255.3|0
1619806160000|2021-04-30 18:09:20|6258.1|6256.1|6258.1|6256.1|6258.3|6256.3|6258.1|6256.1|0
1619806170000|2021-04-30 18:09:30|6258.6|6256.6|6258.3|6256.3|6258.6|6256.6|6258.1|6256.1|3
1619806180000|2021-04-30 18:09:40|6258.6|6256.6|6258.6|6256.6|6258.8|6256.8|6258.6|6256.6|0
1619806190000|2021-04-30 18:09:50|6258.8|6256.8|6259.1|6257.1|6259.1|6257.1|6258.6|6256.6|0
1619806200000|2021-04-30 18:10:00|6258.8|6256.8|6258.6|6256.6|6259.1|6257.1|6258.3|6256.3|2
1619806210000|2021-04-30 18:10:10|6258.3|6256.3|6258.8|6256.8|6258.8|6256.8|6257.8|6255.8|4
1619806220000|2021-04-30 18:10:20|6259.1|6257.1|6258.8|6256.8|6259.1|6257.1|6258.6|6256.6|0
1619806240000|2021-04-30 18:10:40|6258.6|6256.6|6259.3|6257.3|6259.3|6257.3|6258.6|6256.6|1
1619806250000|2021-04-30 18:10:50|6259.6|6257.6|6259.6|6257.6|6259.6|6257.6|6259.6|6257.6|1
1619806260000|2021-04-30 18:11:00|6259.3|6257.3|6259.8|6257.8|6260.1|6258.1|6259.3|6257.3|4
1619806270000|2021-04-30 18:11:10|6259.6|6257.6|6260.1|6258.1|6260.6|6258.6|6259.6|6257.6|5
1619806280000|2021-04-30 18:11:20|6259.8|6257.8|6260.1|6258.1|6260.1|6258.1|6259.8|6257.8|2
1619806290000|2021-04-30 18:11:30|6260.3|6258.3|6260.6|6258.6|6260.6|6258.6|6260.3|6258.3|2
1619806300000|2021-04-30 18:11:40|6260.8|6258.8|6261.1|6259.1|6261.1|6259.1|6260.8|6258.8|1
1619806310000|2021-04-30 18:11:50|6260.8|6258.8|6261.6|6259.6|6261.6|6259.6|6260.1|6258.1|7
1619806320000|2021-04-30 18:12:00|6261.8|6259.8|6261.6|6259.6|6261.8|6259.8|6261.6|6259.6|3
1619806330000|2021-04-30 18:12:10|6261.3|6259.3|6262.1|6260.1|6262.1|6260.1|6261.1|6259.1|38
1619806340000|2021-04-30 18:12:20|6261.6|6259.6|6261.6|6259.6|6262.1|6260.1|6261.6|6259.6|13
1619806350000|2021-04-30 18:12:30|6261.8|6259.8|6262.6|6260.6|6262.6|6260.6|6261.6|6259.6|3
1619806360000|2021-04-30 18:12:40|6262.3|6260.3|6262.1|6260.1|6262.3|6260.3|6261.8|6259.8|5
1619806380000|2021-04-30 18:13:00|6261.8|6259.8|6261.3|6259.3|6261.8|6259.8|6261.1|6259.1|19
1619806390000|2021-04-30 18:13:10|6261.6|6259.6|6261.8|6259.8|6262.1|6260.1|6261.6|6259.6|3
1619806400000|2021-04-30 18:13:20|6262.1|6260.1|6261.6|6259.6|6262.1|6260.1|6261.6|6259.6|3
1619806410000|2021-04-30 18:13:30|||||||||2
1619806420000|2021-04-30 18:13:40|6261.8|6259.8|6262.3|6260.3|6262.3|6260.3|6261.8|6259.8|1
1619806430000|2021-04-30 18:13:50|6262.6|6260.6|6261.8|6259.8|6262.6|6260.6|6261.8|6259.8|13
1619806440000|2021-04-30 18:14:00|6262.1|6260.1|6262.1|6260.1|6262.1|6260.1|6261.8|6259.8|2
1619806450000|2021-04-30 18:14:10|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|1
1619806460000|2021-04-30 18:14:20|6262.1|6260.1|6262.1|6260.1|6262.3|6260.3|6262.1|6260.1|2
1619806470000|2021-04-30 18:14:30|||||||||1
1619806480000|2021-04-30 18:14:40|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|2
1619806490000|2021-04-30 18:14:50|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|1
1619806500000|2021-04-30 18:15:00|6262.8|6260.8|6262.1|6260.1|6262.8|6260.8|6262.1|6260.1|4
1619806510000|2021-04-30 18:15:10|6262.3|6260.3|6262.1|6260.1|6262.6|6260.6|6261.8|6259.8|2
1619806520000|2021-04-30 18:15:20|6262.3|6260.3|6262.1|6260.1|6262.3|6260.3|6261.8|6259.8|0
1619806530000|2021-04-30 18:15:30|6261.8|6259.8|6261.8|6259.8|6261.8|6259.8|6261.8|6259.8|2
1619806540000|2021-04-30 18:15:40|6262.1|6260.1|6262.1|6260.1|6262.1|6260.1|6261.8|6259.8|1
1619806550000|2021-04-30 18:15:50|6262.3|6260.3|6262.6|6260.6|6262.6|6260.6|6262.1|6260.1|1
1619806560000|2021-04-30 18:16:00|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|6262.1|6260.1|2
1619806570000|2021-04-30 18:16:10|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|0
1619806580000|2021-04-30 18:16:20|||||||||1
1619806590000|2021-04-30 18:16:30|||||||||1
1619806600000|2021-04-30 18:16:40|6262.1|6260.1|6262.1|6260.1|6262.1|6260.1|6262.1|6260.1|1
1619806610000|2021-04-30 18:16:50|||||||||1
1619806620000|2021-04-30 18:17:00|6262.3|6260.3|6262.6|6260.6|6262.6|6260.6|6262.3|6260.3|3
1619806630000|2021-04-30 18:17:10|6262.8|6260.8|6263.1|6261.1|6263.1|6261.1|6262.8|6260.8|1
1619806640000|2021-04-30 18:17:20|6262.8|6260.8|6262.6|6260.6|6263.1|6261.1|6262.6|6260.6|1
1619806660000|2021-04-30 18:17:40|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|4
1619806670000|2021-04-30 18:17:50|6262.6|6260.6|6263.1|6261.1|6263.1|6261.1|6262.6|6260.6|1
1619806680000|2021-04-30 18:18:00|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|8
1619806690000|2021-04-30 18:18:10|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|4
1619806700000|2021-04-30 18:18:20|6263.1|6261.1|6262.8|6260.8|6263.1|6261.1|6262.8|6260.8|1
1619806710000|2021-04-30 18:18:30|6263.1|6261.1|6263.1|6261.1|6263.1|6261.1|6262.8|6260.8|2
1619806730000|2021-04-30 18:18:50|6263.3|6261.3|6263.6|6261.6|6263.6|6261.6|6263.3|6261.3|2
1619806740000|2021-04-30 18:19:00|||||||||1
1619806750000|2021-04-30 18:19:10|6263.8|6261.8|6263.8|6261.8|6264.1|6262.1|6263.8|6261.8|2
1619806760000|2021-04-30 18:19:20|6264.1|6262.1|6264.6|6262.6|6264.8|6262.8|6263.8|6261.8|4
1619806770000|2021-04-30 18:19:30|||||||||1
1619806780000|2021-04-30 18:19:40|6264.3|6262.3|6264.1|6262.1|6264.3|6262.3|6264.1|6262.1|1
1619806790000|2021-04-30 18:19:50|6264.3|6262.3|6264.1|6262.1|6264.3|6262.3|6264.1|6262.1|1
1619806800000|2021-04-30 18:20:00|6264.3|6262.3|6263.1|6261.1|6264.6|6262.6|6263.1|6261.1|43
1619806810000|2021-04-30 18:20:10|6263.3|6261.3|6264.1|6262.1|6264.1|6262.1|6263.3|6261.3|2
1619806820000|2021-04-30 18:20:20|6263.8|6261.8|6264.1|6262.1|6264.1|6262.1|6263.6|6261.6|3
1619806830000|2021-04-30 18:20:30|6264.3|6262.3|6264.8|6262.8|6265.1|6263.1|6264.1|6262.1|1
1619806840000|2021-04-30 18:20:40|6264.6|6262.6|6264.1|6262.1|6264.6|6262.6|6264.1|6262.1|3
1619806850000|2021-04-30 18:20:50|6263.8|6261.8|6264.6|6262.6|6264.6|6262.6|6263.6|6261.6|1
1619806860000|2021-04-30 18:21:00|6264.8|6262.8|6265.1|6263.1|6265.6|6263.6|6264.8|6262.8|8
1619806870000|2021-04-30 18:21:10|6264.8|6262.8|6264.6|6262.6|6264.8|6262.8|6264.6|6262.6|1
1619806880000|2021-04-30 18:21:20|6264.3|6262.3|6264.3|6262.3|6264.3|6262.3|6264.1|6262.1|2
1619806890000|2021-04-30 18:21:30|6264.6|6262.6|6264.1|6262.1|6264.6|6262.6|6264.1|6262.1|1
1619806900000|2021-04-30 18:21:40|6264.3|6262.3|6265.1|6263.1|6265.1|6263.1|6264.3|6262.3|1
1619806910000|2021-04-30 18:21:50|6264.8|6262.8|6264.8|6262.8|6265.1|6263.1|6264.6|6262.6|0
1619806920000|2021-04-30 18:22:00|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|0
1619806930000|2021-04-30 18:22:10|6265.3|6263.3|6265.1|6263.1|6265.3|6263.3|6265.1|6263.1|1
1619806950000|2021-04-30 18:22:30|6265.3|6263.3|6265.3|6263.3|6265.3|6263.3|6265.3|6263.3|1
1619806960000|2021-04-30 18:22:40|6265.1|6263.1|6265.1|6263.1|6265.3|6263.3|6265.1|6263.1|1
1619806970000|2021-04-30 18:22:50|6264.8|6262.8|6265.3|6263.3|6265.3|6263.3|6264.8|6262.8|2
1619806980000|2021-04-30 18:23:00|6265.1|6263.1|6265.3|6263.3|6265.3|6263.3|6265.1|6263.1|1
1619806990000|2021-04-30 18:23:10|6265.1|6263.1|6265.3|6263.3|6265.3|6263.3|6265.1|6263.1|1
1619807000000|2021-04-30 18:23:20|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|0
1619807010000|2021-04-30 18:23:30|6264.8|6262.8|6264.8|6262.8|6264.8|6262.8|6264.8|6262.8|1
1619807020000|2021-04-30 18:23:40|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|6264.8|6262.8|0
1619807030000|2021-04-30 18:23:50|6264.8|6262.8|6264.6|6262.6|6264.8|6262.8|6264.6|6262.6|2
1619807040000|2021-04-30 18:24:00|6264.3|6262.3|6264.6|6262.6|6264.6|6262.6|6264.3|6262.3|0
1619807050000|2021-04-30 18:24:10|6264.8|6262.8|6264.3|6262.3|6264.8|6262.8|6264.1|6262.1|4
1619807060000|2021-04-30 18:24:20|6264.1|6262.1|6262.8|6260.8|6264.1|6262.1|6262.8|6260.8|28
1619807070000|2021-04-30 18:24:30|6263.1|6261.1|6263.1|6261.1|6263.3|6261.3|6262.8|6260.8|1
1619807080000|2021-04-30 18:24:40|6263.3|6261.3|6263.1|6261.1|6263.3|6261.3|6262.8|6260.8|0
1619807090000|2021-04-30 18:24:50|6263.3|6261.3|6262.8|6260.8|6263.3|6261.3|6262.1|6260.1|8
1619807100000|2021-04-30 18:25:00|6263.1|6261.1|6262.6|6260.6|6263.1|6261.1|6262.6|6260.6|0
1619807110000|2021-04-30 18:25:10|6262.3|6260.3|6262.6|6260.6|6262.6|6260.6|6262.3|6260.3|3
1619807120000|2021-04-30 18:25:20|6262.3|6260.3|6262.6|6260.6|6262.6|6260.6|6262.3|6260.3|1
1619807130000|2021-04-30 18:25:30|6262.8|6260.8|6262.3|6260.3|6262.8|6260.8|6262.3|6260.3|0
1619807140000|2021-04-30 18:25:40|6262.1|6260.1|6261.3|6259.3|6262.6|6260.6|6261.3|6259.3|25
1619807150000|2021-04-30 18:25:50|6261.6|6259.6|6261.6|6259.6|6261.6|6259.6|6261.3|6259.3|0
1619807160000|2021-04-30 18:26:00|6261.3|6259.3|6261.6|6259.6|6261.6|6259.6|6261.1|6259.1|2
1619807170000|2021-04-30 18:26:10|6261.3|6259.3|6261.6|6259.6|6262.1|6260.1|6261.3|6259.3|6
1619807180000|2021-04-30 18:26:20|6261.8|6259.8|6261.6|6259.6|6262.1|6260.1|6261.6|6259.6|2
1619807190000|2021-04-30 18:26:30|6261.8|6259.8|6261.6|6259.6|6261.8|6259.8|6261.6|6259.6|0
1619807200000|2021-04-30 18:26:40|6261.8|6259.8|6262.1|6260.1|6262.1|6260.1|6261.8|6259.8|0
1619807210000|2021-04-30 18:26:50|6262.8|6260.8|6263.8|6261.8|6264.1|6262.1|6262.8|6260.8|17
1619807220000|2021-04-30 18:27:00|6264.1|6262.1|6263.8|6261.8|6264.1|6262.1|6263.6|6261.6|0
1619807230000|2021-04-30 18:27:10|6264.1|6262.1|6263.8|6261.8|6264.1|6262.1|6263.8|6261.8|0
1619807240000|2021-04-30 18:27:20|6264.1|6262.1|6263.6|6261.6|6264.1|6262.1|6263.6|6261.6|0
1619807260000|2021-04-30 18:27:40|6263.3|6261.3|6263.6|6261.6|6263.6|6261.6|6263.3|6261.3|0
1619807270000|2021-04-30 18:27:50|6263.3|6261.3|6263.1|6261.1|6263.6|6261.6|6263.1|6261.1|10
1619807280000|2021-04-30 18:28:00|6262.8|6260.8|6263.1|6261.1|6263.1|6261.1|6262.8|6260.8|0
1619807300000|2021-04-30 18:28:20|6262.8|6260.8|6262.6|6260.6|6263.1|6261.1|6262.6|6260.6|4
1619807310000|2021-04-30 18:28:30|6262.8|6260.8|6263.1|6261.1|6263.1|6261.1|6262.6|6260.6|4
1619807320000|2021-04-30 18:28:40|6263.3|6261.3|6263.1|6261.1|6263.6|6261.6|6263.1|6261.1|0
1619807330000|2021-04-30 18:28:50|6263.3|6261.3|6264.1|6262.1|6264.1|6262.1|6263.3|6261.3|6
1619807380000|2021-04-30 18:29:40|6263.8|6261.8|6263.6|6261.6|6263.8|6261.8|6263.6|6261.6|2
1619807390000|2021-04-30 18:29:50|6263.8|6261.8|6263.8|6261.8|6264.1|6262.1|6263.6|6261.6|3
1619807400000|2021-04-30 18:30:00|6264.1|6262.1|6263.1|6261.1|6264.1|6262.1|6263.1|6261.1|18
1619807410000|2021-04-30 18:30:10|6262.8|6260.8|6262.8|6260.8|6263.1|6261.1|6262.6|6260.6|6
1619807420000|2021-04-30 18:30:20|6263.1|6261.1|6263.6|6261.6|6263.6|6261.6|6263.1|6261.1|2
1619807430000|2021-04-30 18:30:30|||||||||1
1619807440000|2021-04-30 18:30:40|6263.8|6261.8|6263.8|6261.8|6263.8|6261.8|6263.8|6261.8|4
1619807450000|2021-04-30 18:30:50|6263.6|6261.6|6263.1|6261.1|6263.6|6261.6|6263.1|6261.1|0
1619807460000|2021-04-30 18:31:00|6263.3|6261.3|6262.8|6260.8|6263.3|6261.3|6262.8|6260.8|1
1619807470000|2021-04-30 18:31:10|6263.1|6261.1|6262.8|6260.8|6263.1|6261.1|6262.8|6260.8|0
1619807490000|2021-04-30 18:31:30|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|0
1619807550000|2021-04-30 18:32:30|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|0
1619807560000|2021-04-30 18:32:40|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|1
1619807570000|2021-04-30 18:32:50|6262.8|6260.8|6263.6|6261.6|6263.6|6261.6|6262.8|6260.8|5
1619807580000|2021-04-30 18:33:00|6263.8|6261.8|6264.1|6262.1|6264.1|6262.1|6263.8|6261.8|1
1619807590000|2021-04-30 18:33:10|6263.8|6261.8|6263.6|6261.6|6263.8|6261.8|6263.6|6261.6|1
1619807600000|2021-04-30 18:33:20|6263.8|6261.8|6263.8|6261.8|6263.8|6261.8|6263.6|6261.6|0
1619807610000|2021-04-30 18:33:30|6263.6|6261.6|6263.6|6261.6|6263.8|6261.8|6263.6|6261.6|0
1619807630000|2021-04-30 18:33:50|6264.1|6262.1|6264.1|6262.1|6264.1|6262.1|6264.1|6262.1|2
1619807640000|2021-04-30 18:34:00|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|8
1619807660000|2021-04-30 18:34:20|6263.8|6261.8|6263.6|6261.6|6263.8|6261.8|6263.6|6261.6|3
1619807690000|2021-04-30 18:34:50|6263.1|6261.1|6263.1|6261.1|6263.1|6261.1|6262.8|6260.8|1
1619807700000|2021-04-30 18:35:00|6263.3|6261.3|6263.3|6261.3|6263.6|6261.6|6263.1|6261.1|2
1619807710000|2021-04-30 18:35:10|6263.6|6261.6|6263.3|6261.3|6263.6|6261.6|6263.1|6261.1|2
1619807720000|2021-04-30 18:35:20|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|6263.3|6261.3|0
1619807740000|2021-04-30 18:35:40|6263.3|6261.3|6263.3|6261.3|6263.6|6261.6|6263.3|6261.3|3
1619807750000|2021-04-30 18:35:50|6263.1|6261.1|6263.1|6261.1|6263.3|6261.3|6263.1|6261.1|0
1619807760000|2021-04-30 18:36:00|6262.8|6260.8|6263.1|6261.1|6263.1|6261.1|6262.6|6260.6|17
1619807770000|2021-04-30 18:36:10|6262.6|6260.6|6263.1|6261.1|6263.1|6261.1|6262.6|6260.6|3
1619807790000|2021-04-30 18:36:30|6262.6|6260.6|6263.1|6261.1|6263.1|6261.1|6262.6|6260.6|6
1619807810000|2021-04-30 18:36:50|6263.3|6261.3|6263.1|6261.1|6263.3|6261.3|6263.1|6261.1|3
1619807820000|2021-04-30 18:37:00|6263.3|6261.3|6263.1|6261.1|6263.3|6261.3|6263.1|6261.1|1
1619807830000|2021-04-30 18:37:10|6263.3|6261.3|6263.3|6261.3|6263.3|6261.3|6263.3|6261.3|0
1619807840000|2021-04-30 18:37:20|6263.6|6261.6|6263.1|6261.1|6263.6|6261.6|6263.1|6261.1|3
1619807850000|2021-04-30 18:37:30|6263.3|6261.3|6263.1|6261.1|6263.6|6261.6|6263.1|6261.1|1
1619807870000|2021-04-30 18:37:50|6263.3|6261.3|6263.1|6261.1|6263.3|6261.3|6263.1|6261.1|1
1619807900000|2021-04-30 18:38:20|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|4
1619807910000|2021-04-30 18:38:30|6262.6|6260.6|6262.8|6260.8|6262.8|6260.8|6262.6|6260.6|1
1619807920000|2021-04-30 18:38:40|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|0
1619807930000|2021-04-30 18:38:50|6262.8|6260.8|6263.1|6261.1|6263.1|6261.1|6262.8|6260.8|1
1619807940000|2021-04-30 18:39:00|6262.8|6260.8|6263.1|6261.1|6263.1|6261.1|6262.6|6260.6|2
1619807950000|2021-04-30 18:39:10|6262.8|6260.8|6263.1|6261.1|6263.1|6261.1|6262.6|6260.6|1
1619807970000|2021-04-30 18:39:30|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|6262.6|6260.6|0
1619807980000|2021-04-30 18:39:40|6262.6|6260.6|6262.1|6260.1|6262.6|6260.6|6262.1|6260.1|4
1619807990000|2021-04-30 18:39:50|6261.8|6259.8|6261.8|6259.8|6261.8|6259.8|6261.6|6259.6|4
1619808000000|2021-04-30 18:40:00|6261.6|6259.6|6261.8|6259.8|6261.8|6259.8|6261.6|6259.6|1
1619808020000|2021-04-30 18:40:20|6261.6|6259.6|6262.1|6260.1|6262.1|6260.1|6261.6|6259.6|0
1619808030000|2021-04-30 18:40:30|6262.3|6260.3|6262.1|6260.1|6262.3|6260.3|6262.1|6260.1|2
1619808040000|2021-04-30 18:40:40|6262.3|6260.3|6262.1|6260.1|6262.6|6260.6|6262.1|6260.1|1
1619808060000|2021-04-30 18:41:00|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|6262.1|6260.1|0
1619808070000|2021-04-30 18:41:10|6262.6|6260.6|6262.3|6260.3|6262.6|6260.6|6262.3|6260.3|0
1619808080000|2021-04-30 18:41:20|6262.6|6260.6|6263.6|6261.6|6263.6|6261.6|6262.6|6260.6|12
1619808140000|2021-04-30 18:42:20|6263.8|6261.8|6263.8|6261.8|6263.8|6261.8|6263.8|6261.8|1
1619808150000|2021-04-30 18:42:30|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|0
1619808170000|2021-04-30 18:42:50|6263.8|6261.8|6263.6|6261.6|6263.8|6261.8|6263.6|6261.6|1
1619808180000|2021-04-30 18:43:00|6263.8|6261.8|6263.6|6261.6|6264.1|6262.1|6263.6|6261.6|1
1619808190000|2021-04-30 18:43:10|6263.8|6261.8|6264.1|6262.1|6264.1|6262.1|6263.6|6261.6|1
1619808230000|2021-04-30 18:43:50|6263.8|6261.8|6263.8|6261.8|6264.1|6262.1|6263.8|6261.8|2
1619808240000|2021-04-30 18:44:00|6263.6|6261.6|6264.1|6262.1|6264.1|6262.1|6263.6|6261.6|0
1619808270000|2021-04-30 18:44:30|6264.3|6262.3|6264.3|6262.3|6264.3|6262.3|6264.3|6262.3|2
1619808280000|2021-04-30 18:44:40|6264.6|6262.6|6264.8|6262.8|6265.1|6263.1|6264.6|6262.6|2
1619808290000|2021-04-30 18:44:50|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|0
1619808300000|2021-04-30 18:45:00|6264.8|6262.8|6264.1|6262.1|6264.8|6262.8|6263.8|6261.8|1
1619808370000|2021-04-30 18:46:10|6263.8|6261.8|6262.8|6260.8|6263.8|6261.8|6262.8|6260.8|3
1619808380000|2021-04-30 18:46:20|6262.6|6260.6|6262.8|6260.8|6263.1|6261.1|6262.6|6260.6|1
1619808400000|2021-04-30 18:46:40|6263.1|6261.1|6262.8|6260.8|6263.1|6261.1|6262.8|6260.8|0
1619808410000|2021-04-30 18:46:50|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|6262.3|6260.3|1
1619808420000|2021-04-30 18:47:00|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|0
1619808430000|2021-04-30 18:47:10|6262.6|6260.6|6262.6|6260.6|6262.8|6260.8|6262.6|6260.6|0
1619808440000|2021-04-30 18:47:20|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|1
1619808450000|2021-04-30 18:47:30|6262.6|6260.6|6262.8|6260.8|6262.8|6260.8|6262.6|6260.6|0
1619808460000|2021-04-30 18:47:40|6262.6|6260.6|6262.8|6260.8|6262.8|6260.8|6262.6|6260.6|0
1619808470000|2021-04-30 18:47:50|6263.1|6261.1|6263.1|6261.1|6263.1|6261.1|6263.1|6261.1|0
1619808480000|2021-04-30 18:48:00|6262.8|6260.8|6262.8|6260.8|6263.1|6261.1|6262.8|6260.8|0
1619808490000|2021-04-30 18:48:10|6262.6|6260.6|6262.8|6260.8|6262.8|6260.8|6262.6|6260.6|0
1619808500000|2021-04-30 18:48:20|6262.6|6260.6|6262.6|6260.6|6262.8|6260.8|6262.6|6260.6|0
1619808510000|2021-04-30 18:48:30|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|6262.8|6260.8|0
1619808520000|2021-04-30 18:48:40|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|0
1619808530000|2021-04-30 18:48:50|6262.3|6260.3|6262.1|6260.1|6262.3|6260.3|6262.1|6260.1|6
1619808540000|2021-04-30 18:49:00|6262.3|6260.3|6262.1|6260.1|6262.3|6260.3|6262.1|6260.1|4
1619808550000|2021-04-30 18:49:10|6262.3|6260.3|6262.6|6260.6|6262.6|6260.6|6262.3|6260.3|0
1619808570000|2021-04-30 18:49:30|6262.3|6260.3|6262.1|6260.1|6262.3|6260.3|6262.1|6260.1|6
1619808580000|2021-04-30 18:49:40|6262.3|6260.3|6262.6|6260.6|6262.6|6260.6|6262.3|6260.3|0
1619808590000|2021-04-30 18:49:50|6262.3|6260.3|6262.3|6260.3|6262.6|6260.6|6262.3|6260.3|0
1619808600000|2021-04-30 18:50:00|6262.6|6260.6|6261.6|6259.6|6262.6|6260.6|6261.6|6259.6|1
1619808610000|2021-04-30 18:50:10|6261.3|6259.3|6261.1|6259.1|6261.3|6259.3|6261.1|6259.1|2
1619808620000|2021-04-30 18:50:20|6261.3|6259.3|6261.1|6259.1|6261.3|6259.3|6260.8|6258.8|0
1619808640000|2021-04-30 18:50:40|6261.3|6259.3|6261.6|6259.6|6261.6|6259.6|6261.1|6259.1|1
1619808650000|2021-04-30 18:50:50|6261.3|6259.3|6260.8|6258.8|6261.3|6259.3|6260.8|6258.8|6
1619808660000|2021-04-30 18:51:00|6261.1|6259.1|6261.1|6259.1|6261.1|6259.1|6260.8|6258.8|0
1619808690000|2021-04-30 18:51:30|6261.3|6259.3|6262.1|6260.1|6262.1|6260.1|6261.1|6259.1|7
1619808710000|2021-04-30 18:51:50|6261.8|6259.8|6262.1|6260.1|6262.1|6260.1|6261.8|6259.8|0
1619808720000|2021-04-30 18:52:00|6261.8|6259.8|6261.6|6259.6|6261.8|6259.8|6261.6|6259.6|3
1619808730000|2021-04-30 18:52:10|6261.3|6259.3|6261.1|6259.1|6261.3|6259.3|6261.1|6259.1|4
1619808740000|2021-04-30 18:52:20|6261.3|6259.3|6261.6|6259.6|6261.6|6259.6|6261.3|6259.3|2
1619808760000|2021-04-30 18:52:40|6262.1|6260.1|6262.1|6260.1|6262.1|6260.1|6262.1|6260.1|5
1619808770000|2021-04-30 18:52:50|6262.3|6260.3|6262.1|6260.1|6262.6|6260.6|6262.1|6260.1|4
1619808780000|2021-04-30 18:53:00|6262.3|6260.3|6262.6|6260.6|6262.6|6260.6|6262.3|6260.3|2
1619808790000|2021-04-30 18:53:10|6262.8|6260.8|6262.6|6260.6|6262.8|6260.8|6262.6|6260.6|0
1619808800000|2021-04-30 18:53:20|6262.8|6260.8|6262.3|6260.3|6263.1|6261.1|6262.3|6260.3|2
1619808810000|2021-04-30 18:53:30|6262.1|6260.1|6262.1|6260.1|6262.3|6260.3|6262.1|6260.1|0
1619808820000|2021-04-30 18:53:40|6262.3|6260.3|6262.3|6260.3|6262.3|6260.3|6262.1|6260.1|0
1619808830000|2021-04-30 18:53:50|6262.1|6260.1|6262.1|6260.1|6262.1|6260.1|6262.1|6260.1|0
1619808840000|2021-04-30 18:54:00|6261.8|6259.8|6261.8|6259.8|6262.1|6260.1|6261.8|6259.8|1
1619808860000|2021-04-30 18:54:20|6261.6|6259.6|6262.1|6260.1|6262.1|6260.1|6261.6|6259.6|0
1619808870000|2021-04-30 18:54:30|6261.8|6259.8|6261.1|6259.1|6261.8|6259.8|6260.8|6258.8|10
1619808880000|2021-04-30 18:54:40|6260.8|6258.8|6261.3|6259.3|6261.3|6259.3|6260.8|6258.8|0
1619808890000|2021-04-30 18:54:50|6261.6|6259.6|6262.1|6260.1|6262.1|6260.1|6261.6|6259.6|0
1619808900000|2021-04-30 18:55:00|6261.8|6259.8|6261.8|6259.8|6261.8|6259.8|6261.6|6259.6|3
1619808920000|2021-04-30 18:55:20|6262.1|6260.1|6262.8|6260.8|6263.1|6261.1|6262.1|6260.1|7
1619808930000|2021-04-30 18:55:30|6263.1|6261.1|6262.6|6260.6|6263.1|6261.1|6262.3|6260.3|0
1619808940000|2021-04-30 18:55:40|6262.8|6260.8|6261.8|6259.8|6263.1|6261.1|6261.8|6259.8|0
1619808950000|2021-04-30 18:55:50|6261.6|6259.6|6261.3|6259.3|6261.6|6259.6|6261.1|6259.1|1
1619808960000|2021-04-30 18:56:00|6261.6|6259.6|6261.6|6259.6|6261.8|6259.8|6261.6|6259.6|1
1619808970000|2021-04-30 18:56:10|6261.3|6259.3|6260.3|6258.3|6261.3|6259.3|6260.1|6258.1|7
1619808980000|2021-04-30 18:56:20|6260.6|6258.6|6259.8|6257.8|6260.6|6258.6|6259.6|6257.6|10
1619808990000|2021-04-30 18:56:30|6260.1|6258.1|6259.8|6257.8|6260.1|6258.1|6259.8|6257.8|0
1619809000000|2021-04-30 18:56:40|6260.1|6258.1|6260.1|6258.1|6260.1|6258.1|6260.1|6258.1|0
1619809010000|2021-04-30 18:56:50|6260.3|6258.3|6260.3|6258.3|6260.3|6258.3|6260.3|6258.3|1
1619809020000|2021-04-30 18:57:00|6260.6|6258.6|6260.6|6258.6|6260.6|6258.6|6260.6|6258.6|0
1619809040000|2021-04-30 18:57:20|6260.3|6258.3|6260.3|6258.3|6260.3|6258.3|6260.3|6258.3|0
1619809050000|2021-04-30 18:57:30|6260.1|6258.1|6260.1|6258.1|6260.3|6258.3|6260.1|6258.1|1
1619809060000|2021-04-30 18:57:40|6260.3|6258.3|6259.6|6257.6|6260.3|6258.3|6259.6|6257.6|0
1619809070000|2021-04-30 18:57:50|6259.3|6257.3|6259.6|6257.6|6259.6|6257.6|6259.3|6257.3|8
1619809080000|2021-04-30 18:58:00|6259.8|6257.8|6259.8|6257.8|6259.8|6257.8|6259.8|6257.8|1
1619809090000|2021-04-30 18:58:10|6259.6|6257.6|6259.8|6257.8|6259.8|6257.8|6259.6|6257.6|0
1619809110000|2021-04-30 18:58:30|6260.1|6258.1|6259.8|6257.8|6260.1|6258.1|6259.8|6257.8|0
1619809120000|2021-04-30 18:58:40|6260.1|6258.1|6260.3|6258.3|6260.3|6258.3|6260.1|6258.1|0
1619809130000|2021-04-30 18:58:50|6260.6|6258.6|6260.6|6258.6|6260.6|6258.6|6260.6|6258.6|0
1619809140000|2021-04-30 18:59:00|6260.3|6258.3|6260.6|6258.6|6260.6|6258.6|6260.3|6258.3|1
1619809150000|2021-04-30 18:59:10|6260.8|6258.8|6260.8|6258.8|6260.8|6258.8|6260.8|6258.8|0
1619809160000|2021-04-30 18:59:20|6260.6|6258.6|6260.6|6258.6|6260.6|6258.6|6260.6|6258.6|0
1619809170000|2021-04-30 18:59:30|6260.3|6258.3|6259.3|6257.3|6260.3|6258.3|6259.3|6257.3|0
1619809180000|2021-04-30 18:59:40|6259.1|6257.1|6259.3|6257.3|6259.3|6257.3|6259.1|6257.1|0
1619809190000|2021-04-30 18:59:50|6260.1|6258.1|6258.3|6256.3|6260.1|6258.1|6258.3|6256.3|27
1619809200000|2021-04-30 19:00:00|6258.6|6256.6|6258.1|6256.1|6258.6|6256.6|6258.1|6256.1|8
1619809210000|2021-04-30 19:00:10|6258.3|6256.3|6258.3|6256.3|6258.6|6256.6|6258.3|6256.3|17
1619809220000|2021-04-30 19:00:20|6258.6|6256.6|6259.3|6257.3|6259.6|6257.6|6258.6|6256.6|3
1619809240000|2021-04-30 19:00:40|6259.6|6257.6|6260.1|6258.1|6260.1|6258.1|6259.6|6257.6|0
1619809250000|2021-04-30 19:00:50|6260.3|6258.3|6262.3|6260.3|6262.3|6260.3|6260.3|6258.3|0
1619809260000|2021-04-30 19:01:00|6262.8|6260.8|6262.3|6260.3|6262.8|6260.8|6262.3|6260.3|13
1619809270000|2021-04-30 19:01:10|6262.1|6260.1|6261.8|6259.8|6262.1|6260.1|6261.8|6259.8|1
1619809280000|2021-04-30 19:01:20|6262.1|6260.1|6261.8|6259.8|6262.1|6260.1|6261.8|6259.8|0
1619809300000|2021-04-30 19:01:40|6261.6|6259.6|6261.6|6259.6|6261.6|6259.6|6261.6|6259.6|0
1619809310000|2021-04-30 19:01:50|6261.3|6259.3|6261.1|6259.1|6261.3|6259.3|6261.1|6259.1|2
1619809320000|2021-04-30 19:02:00|6261.3|6259.3|6261.3|6259.3|6261.3|6259.3|6261.3|6259.3|1
1619809330000|2021-04-30 19:02:10|6261.1|6259.1|6260.6|6258.6|6261.1|6259.1|6260.6|6258.6|1
1619809350000|2021-04-30 19:02:30|6260.3|6258.3|6259.6|6257.6|6260.3|6258.3|6259.6|6257.6|3
1619809360000|2021-04-30 19:02:40|6259.8|6257.8|6260.3|6258.3|6260.3|6258.3|6259.8|6257.8|10
1619809370000|2021-04-30 19:02:50|6260.1|6258.1|6260.1|6258.1|6260.3|6258.3|6260.1|6258.1|1
1619809380000|2021-04-30 19:03:00|6259.8|6257.8|6259.8|6257.8|6260.1|6258.1|6259.8|6257.8|3
1619809400000|2021-04-30 19:03:20|6259.6|6257.6|6259.3|6257.3|6259.6|6257.6|6259.3|6257.3|0
1619809410000|2021-04-30 19:03:30|6259.1|6257.1|6259.1|6257.1|6259.1|6257.1|6259.1|6257.1|2
1619809420000|2021-04-30 19:03:40|6259.3|6257.3|6258.8|6256.8|6259.8|6257.8|6257.6|6255.6|33
1619809430000|2021-04-30 19:03:50|6259.1|6257.1|6258.3|6256.3|6259.1|6257.1|6258.3|6256.3|2
1619809440000|2021-04-30 19:04:00|6258.6|6256.6|6258.3|6256.3|6259.1|6257.1|6258.3|6256.3|1
1619809450000|2021-04-30 19:04:10|6258.1|6256.1|6258.3|6256.3|6258.3|6256.3|6258.1|6256.1|0
1619809460000|2021-04-30 19:04:20|6258.1|6256.1|6256.6|6254.6|6258.1|6256.1|6256.3|6254.3|22
1619809470000|2021-04-30 19:04:30|6256.8|6254.8|6256.8|6254.8|6257.1|6255.1|6256.8|6254.8|2
1619809480000|2021-04-30 19:04:40|6257.1|6255.1|6256.8|6254.8|6257.1|6255.1|6256.8|6254.8|0
1619809490000|2021-04-30 19:04:50|6257.1|6255.1|6256.8|6254.8|6257.1|6255.1|6256.6|6254.6|6
1619809500000|2021-04-30 19:05:00|6256.6|6254.6|6257.1|6255.1|6257.1|6255.1|6256.6|6254.6|4
1619809510000|2021-04-30 19:05:10|6257.6|6255.6|6256.8|6254.8|6257.6|6255.6|6256.6|6254.6|5
1619809520000|2021-04-30 19:05:20|6256.6|6254.6|6256.8|6254.8|6256.8|6254.8|6256.6|6254.6|0
1619809530000|2021-04-30 19:05:30|6256.3|6254.3|6256.6|6254.6|6256.6|6254.6|6256.3|6254.3|1
1619809540000|2021-04-30 19:05:40|6256.8|6254.8|6256.6|6254.6|6256.8|6254.8|6256.6|6254.6|0
1619809550000|2021-04-30 19:05:50|6256.1|6254.1|6254.6|6252.6|6256.1|6254.1|6254.1|6252.1|29
1619809560000|2021-04-30 19:06:00|6254.8|6252.8|6254.6|6252.6|6254.8|6252.8|6254.6|6252.6|2
1619809570000|2021-04-30 19:06:10|6254.1|6252.1|6254.6|6252.6|6254.8|6252.8|6254.1|6252.1|6
1619809580000|2021-04-30 19:06:20|6254.8|6252.8|6255.8|6253.8|6255.8|6253.8|6254.8|6252.8|2
1619809590000|2021-04-30 19:06:30|6256.1|6254.1|6255.8|6253.8|6256.1|6254.1|6255.8|6253.8|1
1619809620000|2021-04-30 19:07:00|6255.6|6253.6|6254.6|6252.6|6255.6|6253.6|6254.1|6252.1|14
1619809630000|2021-04-30 19:07:10|6254.8|6252.8|6254.8|6252.8|6255.1|6253.1|6254.6|6252.6|3
1619809650000|2021-04-30 19:07:30|6255.1|6253.1|6255.1|6253.1|6255.1|6253.1|6255.1|6253.1|0
1619809660000|2021-04-30 19:07:40|6254.8|6252.8|6254.8|6252.8|6254.8|6252.8|6254.8|6252.8|0
1619809670000|2021-04-30 19:07:50|6254.6|6252.6|6254.8|6252.8|6254.8|6252.8|6254.6|6252.6|3
1619809700000|2021-04-30 19:08:20|6254.6|6252.6|6253.6|6251.6|6254.8|6252.8|6253.6|6251.6|1
1619809710000|2021-04-30 19:08:30|6253.8|6251.8|6253.3|6251.3|6253.8|6251.8|6253.1|6251.1|2
1619809720000|2021-04-30 19:08:40|6253.1|6251.1|6253.3|6251.3|6253.3|6251.3|6253.1|6251.1|0
1619809730000|2021-04-30 19:08:50|6253.1|6251.1|6253.3|6251.3|6253.3|6251.3|6253.1|6251.1|0
1619809740000|2021-04-30 19:09:00|6253.6|6251.6|6253.6|6251.6|6253.8|6251.8|6253.3|6251.3|3
1619809750000|2021-04-30 19:09:10|6253.3|6251.3|6253.1|6251.1|6254.1|6252.1|6253.1|6251.1|18
1619809760000|2021-04-30 19:09:20|6253.3|6251.3|6253.6|6251.6|6253.6|6251.6|6253.1|6251.1|1
1619809770000|2021-04-30 19:09:30|||||||||1
1619809780000|2021-04-30 19:09:40|6253.3|6251.3|6253.3|6251.3|6253.6|6251.6|6253.3|6251.3|5
1619809790000|2021-04-30 19:09:50|6253.1|6251.1|6252.8|6250.8|6253.1|6251.1|6252.1|6250.1|14
1619809800000|2021-04-30 19:10:00|6252.6|6250.6|6252.8|6250.8|6252.8|6250.8|6251.8|6249.8|8
1619809810000|2021-04-30 19:10:10|6252.6|6250.6|6252.8|6250.8|6253.1|6251.1|6252.6|6250.6|0
1619809830000|2021-04-30 19:10:30|6253.1|6251.1|6253.1|6251.1|6253.1|6251.1|6253.1|6251.1|0
1619809840000|2021-04-30 19:10:40|6252.6|6250.6|6252.1|6250.1|6252.8|6250.8|6252.1|6250.1|29
1619809850000|2021-04-30 19:10:50|6252.3|6250.3|6252.3|6250.3|6252.3|6250.3|6252.3|6250.3|3
1619809870000|2021-04-30 19:11:10|6252.1|6250.1|6252.1|6250.1|6252.1|6250.1|6252.1|6250.1|0
1619809880000|2021-04-30 19:11:20|6252.6|6250.6|6252.6|6250.6|6252.6|6250.6|6252.6|6250.6|2
1619809890000|2021-04-30 19:11:30|6252.8|6250.8|6252.6|6250.6|6252.8|6250.8|6252.6|6250.6|0
1619809900000|2021-04-30 19:11:40|6252.8|6250.8|6252.8|6250.8|6252.8|6250.8|6252.6|6250.6|3
1619809910000|2021-04-30 19:11:50|6253.1|6251.1|6253.6|6251.6|6253.8|6251.8|6253.1|6251.1|11
1619809920000|2021-04-30 19:12:00|6253.3|6251.3|6253.3|6251.3|6253.3|6251.3|6253.3|6251.3|8
1619809930000|2021-04-30 19:12:10|6253.6|6251.6|6253.6|6251.6|6253.6|6251.6|6253.6|6251.6|0
1619809940000|2021-04-30 19:12:20|6253.3|6251.3|6252.3|6250.3|6253.3|6251.3|6252.1|6250.1|16
1619809950000|2021-04-30 19:12:30|6252.1|6250.1|6252.3|6250.3|6252.3|6250.3|6252.1|6250.1|0
1619809980000|2021-04-30 19:13:00|6252.1|6250.1|6252.3|6250.3|6252.3|6250.3|6251.6|6249.6|11
1619809990000|2021-04-30 19:13:10|6252.1|6250.1|6252.3|6250.3|6252.6|6250.6|6251.3|6249.3|15
1619810000000|2021-04-30 19:13:20|6252.6|6250.6|6252.3|6250.3|6252.6|6250.6|6252.3|6250.3|2
1619810010000|2021-04-30 19:13:30|6252.6|6250.6|6252.8|6250.8|6252.8|6250.8|6252.6|6250.6|0
1619810020000|2021-04-30 19:13:40|6252.6|6250.6|6252.1|6250.1|6252.8|6250.8|6252.1|6250.1|0
1619810030000|2021-04-30 19:13:50|6252.3|6250.3|6251.3|6249.3|6252.3|6250.3|6251.1|6249.1|0
1619810040000|2021-04-30 19:14:00|6251.1|6249.1|6251.1|6249.1|6251.1|6249.1|6251.1|6249.1|0
1619810050000|2021-04-30 19:14:10|6251.3|6249.3|6251.3|6249.3|6251.3|6249.3|6251.1|6249.1|0
1619810060000|2021-04-30 19:14:20|6251.1|6249.1|6250.8|6248.8|6251.1|6249.1|6250.8|6248.8|0
1619810080000|2021-04-30 19:14:40|6250.6|6248.6|6250.6|6248.6|6250.8|6248.8|6250.6|6248.6|0
1619810090000|2021-04-30 19:14:50|6250.3|6248.3|6250.3|6248.3|6250.6|6248.6|6250.3|6248.3|4
1619810100000|2021-04-30 19:15:00|6250.6|6248.6|6249.6|6247.6|6250.6|6248.6|6249.6|6247.6|8
1619810110000|2021-04-30 19:15:10|6249.8|6247.8|6249.6|6247.6|6249.8|6247.8|6249.6|6247.6|2
1619810120000|2021-04-30 19:15:20|||||||||3
1619810130000|2021-04-30 19:15:30|||||||||1
1619810140000|2021-04-30 19:15:40|6249.8|6247.8|6249.8|6247.8|6249.8|6247.8|6249.8|6247.8|0
1619810150000|2021-04-30 19:15:50|6249.6|6247.6|6250.1|6248.1|6250.6|6248.6|6249.6|6247.6|9
1619810160000|2021-04-30 19:16:00|6250.3|6248.3|6250.3|6248.3|6250.3|6248.3|6250.1|6248.1|1
1619810170000|2021-04-30 19:16:10|6250.1|6248.1|6250.1|6248.1|6250.1|6248.1|6250.1|6248.1|0
1619810180000|2021-04-30 19:16:20|6250.3|6248.3|6250.3|6248.3|6250.3|6248.3|6250.1|6248.1|0
1619810190000|2021-04-30 19:16:30|6250.6|6248.6|6250.8|6248.8|6250.8|6248.8|6250.6|6248.6|2
1619810200000|2021-04-30 19:16:40|||||||||5
1619810210000|2021-04-30 19:16:50|6251.1|6249.1|6251.1|6249.1|6251.3|6249.3|6251.1|6249.1|0
1619810220000|2021-04-30 19:17:00|6251.3|6249.3|6251.1|6249.1|6251.3|6249.3|6251.1|6249.1|0
1619810230000|2021-04-30 19:17:10|6250.8|6248.8|6250.3|6248.3|6250.8|6248.8|6250.3|6248.3|9
1619810240000|2021-04-30 19:17:20|6250.6|6248.6|6251.3|6249.3|6251.3|6249.3|6250.3|6248.3|0
1619810250000|2021-04-30 19:17:30|6251.6|6249.6|6251.8|6249.8|6251.8|6249.8|6251.6|6249.6|2
1619810260000|2021-04-30 19:17:40|6251.6|6249.6|6251.3|6249.3|6251.8|6249.8|6251.1|6249.1|2
1619810280000|2021-04-30 19:18:00|6251.6|6249.6|6251.8|6249.8|6252.1|6250.1|6251.6|6249.6|0
1619810290000|2021-04-30 19:18:10|6251.6|6249.6|6251.8|6249.8|6251.8|6249.8|6251.3|6249.3|0
1619810300000|2021-04-30 19:18:20|6251.6|6249.6|6251.3|6249.3|6251.6|6249.6|6251.3|6249.3|2
1619810330000|2021-04-30 19:18:50|6251.1|6249.1|6250.8|6248.8|6251.1|6249.1|6250.8|6248.8|1
1619810340000|2021-04-30 19:19:00|6250.6|6248.6|6250.8|6248.8|6250.8|6248.8|6250.6|6248.6|0
1619810350000|2021-04-30 19:19:10|6251.1|6249.1|6251.3|6249.3|6251.3|6249.3|6251.1|6249.1|0
1619810360000|2021-04-30 19:19:20|6251.1|6249.1|6250.8|6248.8|6251.1|6249.1|6250.8|6248.8|0
1619810370000|2021-04-30 19:19:30|6250.6|6248.6|6250.8|6248.8|6250.8|6248.8|6250.6|6248.6|0
1619810380000|2021-04-30 19:19:40|6251.1|6249.1|6250.8|6248.8|6251.1|6249.1|6250.8|6248.8|0
1619810390000|2021-04-30 19:19:50|6251.1|6249.1|6251.3|6249.3|6251.3|6249.3|6251.1|6249.1|0
1619810400000|2021-04-30 19:20:00|6251.1|6249.1|6251.8|6249.8|6251.8|6249.8|6251.1|6249.1|5
1619810410000|2021-04-30 19:20:10|6252.1|6250.1|6252.3|6250.3|6252.3|6250.3|6252.1|6250.1|0
1619810430000|2021-04-30 19:20:30|6252.1|6250.1|6252.3|6250.3|6252.3|6250.3|6252.1|6250.1|0
1619810460000|2021-04-30 19:21:00|6252.6|6250.6|6253.1|6251.1|6253.1|6251.1|6252.6|6250.6|0
1619810470000|2021-04-30 19:21:10|6252.8|6250.8|6253.8|6251.8|6253.8|6251.8|6252.6|6250.6|5
1619810480000|2021-04-30 19:21:20|6254.1|6252.1|6254.1|6252.1|6254.1|6252.1|6254.1|6252.1|0
1619810490000|2021-04-30 19:21:30|6254.3|6252.3|6254.3|6252.3|6254.6|6252.6|6254.1|6252.1|1
1619810500000|2021-04-30 19:21:40|6254.1|6252.1|6253.3|6251.3|6254.1|6252.1|6252.6|6250.6|11
1619810510000|2021-04-30 19:21:50|6253.6|6251.6|6254.1|6252.1|6254.1|6252.1|6253.3|6251.3|0
1619810520000|2021-04-30 19:22:00|6254.3|6252.3|6254.3|6252.3|6254.3|6252.3|6254.3|6252.3|0
1619810530000|2021-04-30 19:22:10|6254.6|6252.6|6255.1|6253.1|6255.1|6253.1|6254.6|6252.6|1
1619810540000|2021-04-30 19:22:20|6255.3|6253.3|6255.8|6253.8|6255.8|6253.8|6255.3|6253.3|0
1619810550000|2021-04-30 19:22:30|6256.1|6254.1|6255.3|6253.3|6256.1|6254.1|6255.3|6253.3|7
1619810570000|2021-04-30 19:22:50|6255.6|6253.6|6255.3|6253.3|6255.6|6253.6|6255.3|6253.3|0
1619810580000|2021-04-30 19:23:00|6255.1|6253.1|6255.8|6253.8|6255.8|6253.8|6255.1|6253.1|0
1619810590000|2021-04-30 19:23:10|6256.1|6254.1|6257.3|6255.3|6257.3|6255.3|6256.1|6254.1|0
1619810600000|2021-04-30 19:23:20|6257.1|6255.1|6257.3|6255.3|6257.3|6255.3|6257.1|6255.1|0
1619810620000|2021-04-30 19:23:40|6257.1|6255.1|6257.3|6255.3|6257.3|6255.3|6256.8|6254.8|2
1619810650000|2021-04-30 19:24:10|6257.6|6255.6|6258.1|6256.1|6258.1|6256.1|6257.6|6255.6|0
1619810660000|2021-04-30 19:24:20|6258.6|6256.6|6258.1|6256.1|6258.6|6256.6|6257.8|6255.8|6
1619810670000|2021-04-30 19:24:30|6258.3|6256.3|6258.3|6256.3|6258.3|6256.3|6258.3|6256.3|0
1619810680000|2021-04-30 19:24:40|6258.1|6256.1|6257.8|6255.8|6258.6|6256.6|6257.8|6255.8|3
1619810690000|2021-04-30 19:24:50|6257.6|6255.6|6257.8|6255.8|6257.8|6255.8|6257.1|6255.1|2
1619810720000|2021-04-30 19:25:20|6258.1|6256.1|6259.8|6257.8|6259.8|6257.8|6258.1|6256.1|13
1619810730000|2021-04-30 19:25:30|6259.6|6257.6|6259.3|6257.3|6259.6|6257.6|6259.1|6257.1|12
1619810740000|2021-04-30 19:25:40|6259.6|6257.6|6259.3|6257.3|6259.6|6257.6|6259.3|6257.3|0
1619810750000|2021-04-30 19:25:50|6259.1|6257.1|6258.8|6256.8|6259.3|6257.3|6258.8|6256.8|1
1619810760000|2021-04-30 19:26:00|6259.1|6257.1|6259.1|6257.1|6259.1|6257.1|6258.8|6256.8|0
1619810770000|2021-04-30 19:26:10|6259.3|6257.3|6259.3|6257.3|6259.3|6257.3|6259.1|6257.1|0
1619810780000|2021-04-30 19:26:20|6259.6|6257.6|6259.3|6257.3|6259.6|6257.6|6259.3|6257.3|0
1619810800000|2021-04-30 19:26:40|6259.1|6257.1|6259.3|6257.3|6259.3|6257.3|6259.1|6257.1|0
1619810810000|2021-04-30 19:26:50|6259.6|6257.6|6259.6|6257.6|6259.6|6257.6|6259.6|6257.6|0
1619810820000|2021-04-30 19:27:00|6259.8|6257.8|6260.1|6258.1|6260.1|6258.1|6259.8|6257.8|0
1619810830000|2021-04-30 19:27:10|6259.8|6257.8|6260.6|6258.6|6260.8|6258.8|6259.8|6257.8|2
1619810840000|2021-04-30 19:27:20|6260.3|6258.3|6260.1|6258.1|6260.6|6258.6|6260.1|6258.1|0
1619810850000|2021-04-30 19:27:30|6260.3|6258.3|6260.1|6258.1|6260.3|6258.3|6260.1|6258.1|0
1619810860000|2021-04-30 19:27:40|6259.8|6257.8|6259.8|6257.8|6260.1|6258.1|6259.8|6257.8|5
1619810870000|2021-04-30 19:27:50|6260.1|6258.1|6259.8|6257.8|6260.1|6258.1|6259.8|6257.8|0
1619810880000|2021-04-30 19:28:00|6259.6|6257.6|6259.8|6257.8|6260.1|6258.1|6259.6|6257.6|3
1619810900000|2021-04-30 19:28:20|6259.6|6257.6|6259.6|6257.6|6259.6|6257.6|6259.6|6257.6|0
1619810930000|2021-04-30 19:28:50|6259.3|6257.3|6259.1|6257.1|6259.3|6257.3|6259.1|6257.1|7
1619810940000|2021-04-30 19:29:00|6259.3|6257.3|6259.6|6257.6|6259.6|6257.6|6259.1|6257.1|11
1619810950000|2021-04-30 19:29:10|6259.3|6257.3|6259.8|6257.8|6259.8|6257.8|6259.1|6257.1|20
1619810960000|2021-04-30 19:29:20|6260.1|6258.1|6259.8|6257.8|6260.1|6258.1|6259.6|6257.6|7
1619810970000|2021-04-30 19:29:30|6259.6|6257.6|6260.6|6258.6|6260.6|6258.6|6259.6|6257.6|5
1619810980000|2021-04-30 19:29:40|6260.3|6258.3|6260.3|6258.3|6260.3|6258.3|6260.1|6258.1|8
1619810990000|2021-04-30 19:29:50|6260.1|6258.1|6259.8|6257.8|6260.1|6258.1|6259.8|6257.8|1
1619811000000|2021-04-30 19:30:00|6260.1|6258.1|6259.8|6257.8|6260.3|6258.3|6259.6|6257.6|6
1619811010000|2021-04-30 19:30:10|6259.6|6257.6|6259.8|6257.8|6260.1|6258.1|6259.6|6257.6|9
1619811020000|2021-04-30 19:30:20|6259.6|6257.6|6258.8|6256.8|6259.8|6257.8|6258.8|6256.8|10
1619811030000|2021-04-30 19:30:30|6258.6|6256.6|6258.3|6256.3|6258.6|6256.6|6258.3|6256.3|7
1619811040000|2021-04-30 19:30:40|||||||||2
1619811050000|2021-04-30 19:30:50|6258.1|6256.1|6258.3|6256.3|6258.3|6256.3|6258.1|6256.1|3
1619811060000|2021-04-30 19:31:00|||||||||1
1619811070000|2021-04-30 19:31:10|6258.1|6256.1|6257.8|6255.8|6258.3|6256.3|6257.6|6255.6|10
1619811080000|2021-04-30 19:31:20|6257.6|6255.6|6257.8|6255.8|6257.8|6255.8|6257.6|6255.6|0
1619811090000|2021-04-30 19:31:30|6257.6|6255.6|6257.8|6255.8|6257.8|6255.8|6257.6|6255.6|7
1619811100000|2021-04-30 19:31:40|6257.6|6255.6|6257.6|6255.6|6257.6|6255.6|6257.3|6255.3|2
1619811110000|2021-04-30 19:31:50|6257.3|6255.3|6257.3|6255.3|6257.3|6255.3|6257.1|6255.1|1
1619811130000|2021-04-30 19:32:10|6257.1|6255.1|6256.1|6254.1|6257.1|6255.1|6256.1|6254.1|2
1619811180000|2021-04-30 19:33:00|6256.3|6254.3|6256.3|6254.3|6256.3|6254.3|6256.3|6254.3|0
1619811190000|2021-04-30 19:33:10|6256.1|6254.1|6255.8|6253.8|6256.1|6254.1|6255.8|6253.8|2
1619811200000|2021-04-30 19:33:20|6255.6|6253.6|6255.1|6253.1|6255.6|6253.6|6254.8|6252.8|3
1619811210000|2021-04-30 19:33:30|6254.8|6252.8|6254.3|6252.3|6254.8|6252.8|6254.3|6252.3|1
1619811220000|2021-04-30 19:33:40|6254.1|6252.1|6253.8|6251.8|6254.1|6252.1|6253.8|6251.8|1
1619811230000|2021-04-30 19:33:50|6254.1|6252.1|6254.6|6252.6|6254.8|6252.8|6254.1|6252.1|3
1619811240000|2021-04-30 19:34:00|6254.8|6252.8|6255.3|6253.3|6255.3|6253.3|6254.8|6252.8|0
1619811250000|2021-04-30 19:34:10|6255.1|6253.1|6256.1|6254.1|6256.1|6254.1|6255.1|6253.1|6
1619811260000|2021-04-30 19:34:20|6256.3|6254.3|6256.8|6254.8|6257.1|6255.1|6256.1|6254.1|3
1619811270000|2021-04-30 19:34:30|6256.6|6254.6|6255.3|6253.3|6256.6|6254.6|6255.1|6253.1|8
1619811290000|2021-04-30 19:34:50|6255.6|6253.6|6255.8|6253.8|6255.8|6253.8|6255.6|6253.6|0
1619811300000|2021-04-30 19:35:00|6255.6|6253.6|6256.1|6254.1|6256.1|6254.1|6255.6|6253.6|0
1619811310000|2021-04-30 19:35:10|6255.8|6253.8|6255.6|6253.6|6255.8|6253.8|6255.6|6253.6|2
1619811320000|2021-04-30 19:35:20|6255.8|6253.8|6256.1|6254.1|6256.1|6254.1|6255.8|6253.8|0
1619811330000|2021-04-30 19:35:30|6256.3|6254.3|6256.6|6254.6|6256.6|6254.6|6256.3|6254.3|0
1619811340000|2021-04-30 19:35:40|6256.8|6254.8|6256.6|6254.6|6256.8|6254.8|6256.6|6254.6|0
1619811360000|2021-04-30 19:36:00|6256.8|6254.8|6257.1|6255.1|6257.1|6255.1|6256.8|6254.8|0
1619811370000|2021-04-30 19:36:10|6257.3|6255.3|6257.3|6255.3|6257.6|6255.6|6257.1|6255.1|0
1619811380000|2021-04-30 19:36:20|6257.6|6255.6|6257.8|6255.8|6257.8|6255.8|6257.6|6255.6|0
1619811390000|2021-04-30 19:36:30|6258.1|6256.1|6258.3|6256.3|6258.3|6256.3|6258.1|6256.1|0
1619811400000|2021-04-30 19:36:40|6258.1|6256.1|6258.6|6256.6|6258.6|6256.6|6258.1|6256.1|0
1619811410000|2021-04-30 19:36:50|6258.8|6256.8|6258.8|6256.8|6258.8|6256.8|6258.8|6256.8|0
1619811420000|2021-04-30 19:37:00|6259.1|6257.1|6258.8|6256.8|6259.1|6257.1|6258.8|6256.8|2
1619811430000|2021-04-30 19:37:10|6259.1|6257.1|6259.1|6257.1|6259.1|6257.1|6259.1|6257.1|0
1619811450000|2021-04-30 19:37:30|6259.3|6257.3|6259.8|6257.8|6259.8|6257.8|6259.3|6257.3|0
1619811460000|2021-04-30 19:37:40|6260.1|6258.1|6259.1|6257.1|6260.1|6258.1|6258.8|6256.8|7
1619811470000|2021-04-30 19:37:50|6258.8|6256.8|6258.6|6256.6|6258.8|6256.8|6258.3|6256.3|0
1619811480000|2021-04-30 19:38:00|6258.3|6256.3|6257.8|6255.8|6258.3|6256.3|6257.6|6255.6|0
1619811490000|2021-04-30 19:38:10|6258.1|6256.1|6258.1|6256.1|6258.3|6256.3|6258.1|6256.1|1
1619811500000|2021-04-30 19:38:20|6258.3|6256.3|6257.8|6255.8|6258.3|6256.3|6257.6|6255.6|1
1619811510000|2021-04-30 19:38:30|6257.6|6255.6|6257.6|6255.6|6257.8|6255.8|6257.6|6255.6|2
1619811520000|2021-04-30 19:38:40|6257.3|6255.3|6257.3|6255.3|6257.6|6255.6|6257.3|6255.3|2
1619811530000|2021-04-30 19:38:50|6257.6|6255.6|6257.6|6255.6|6257.6|6255.6|6257.3|6255.3|0
1619811540000|2021-04-30 19:39:00|6257.3|6255.3|6257.3|6255.3|6257.3|6255.3|6257.3|6255.3|0
1619811550000|2021-04-30 19:39:10|6257.1|6255.1|6257.1|6255.1|6257.1|6255.1|6257.1|6255.1|0
1619811560000|2021-04-30 19:39:20|6257.3|6255.3|6257.6|6255.6|6257.6|6255.6|6257.3|6255.3|0
1619811570000|2021-04-30 19:39:30|6257.8|6255.8|6258.1|6256.1|6258.1|6256.1|6257.8|6255.8|0
1619811580000|2021-04-30 19:39:40|6257.8|6255.8|6257.6|6255.6|6257.8|6255.8|6257.6|6255.6|0
1619811590000|2021-04-30 19:39:50|6257.8|6255.8|6257.1|6255.1|6257.8|6255.8|6257.1|6255.1|1
1619811600000|2021-04-30 19:40:00|6256.8|6254.8|6256.3|6254.3|6256.8|6254.8|6255.8|6253.8|4
1619811610000|2021-04-30 19:40:10|6256.6|6254.6|6256.8|6254.8|6256.8|6254.8|6256.6|6254.6|0
1619811620000|2021-04-30 19:40:20|6256.6|6254.6|6255.6|6253.6|6256.8|6254.8|6255.3|6253.3|19
1619811630000|2021-04-30 19:40:30|6255.3|6253.3|6254.8|6252.8|6255.3|6253.3|6254.8|6252.8|2
1619811640000|2021-04-30 19:40:40|6254.6|6252.6|6254.6|6252.6|6254.8|6252.8|6254.6|6252.6|0
1619811650000|2021-04-30 19:40:50|6254.8|6252.8|6255.6|6253.6|6255.6|6253.6|6254.8|6252.8|2
1619811660000|2021-04-30 19:41:00|6255.3|6253.3|6255.3|6253.3|6255.6|6253.6|6255.1|6253.1|0
1619811670000|2021-04-30 19:41:10|6255.1|6253.1|6255.6|6253.6|6255.6|6253.6|6255.1|6253.1|0
1619811680000|2021-04-30 19:41:20|6255.3|6253.3|6255.6|6253.6|6255.6|6253.6|6255.1|6253.1|0
1619811690000|2021-04-30 19:41:30|6255.8|6253.8|6255.6|6253.6|6255.8|6253.8|6255.6|6253.6|0
1619811700000|2021-04-30 19:41:40|6255.8|6253.8|6255.8|6253.8|6255.8|6253.8|6255.6|6253.6|0
1619811710000|2021-04-30 19:41:50|6256.1|6254.1|6255.8|6253.8|6256.1|6254.1|6255.8|6253.8|0
1619811720000|2021-04-30 19:42:00|6256.1|6254.1|6256.1|6254.1|6256.1|6254.1|6256.1|6254.1|0
1619811730000|2021-04-30 19:42:10|6255.8|6253.8|6256.1|6254.1|6256.1|6254.1|6255.8|6253.8|0
1619811740000|2021-04-30 19:42:20|6255.8|6253.8|6255.8|6253.8|6255.8|6253.8|6255.8|6253.8|0
1619811750000|2021-04-30 19:42:30|6255.6|6253.6|6255.8|6253.8|6255.8|6253.8|6255.6|6253.6|2
1619811760000|2021-04-30 19:42:40|6255.6|6253.6|6255.6|6253.6|6255.6|6253.6|6255.6|6253.6|2
1619811770000|2021-04-30 19:42:50|6255.3|6253.3|6255.3|6253.3|6255.3|6253.3|6255.3|6253.3|5
1619811780000|2021-04-30 19:43:00|6255.1|6253.1|6254.6|6252.6|6255.1|6253.1|6254.6|6252.6|10
1619811790000|2021-04-30 19:43:10|6254.3|6252.3|6254.3|6252.3|6254.3|6252.3|6254.1|6252.1|2
1619811800000|2021-04-30 19:43:20|6254.1|6252.1|6254.1|6252.1|6254.1|6252.1|6254.1|6252.1|0
1619811820000|2021-04-30 19:43:40|6254.3|6252.3|6254.1|6252.1|6254.3|6252.3|6254.1|6252.1|1
1619811830000|2021-04-30 19:43:50|6254.3|6252.3|6254.1|6252.1|6254.3|6252.3|6254.1|6252.1|0
1619811860000|2021-04-30 19:44:20|6253.6|6251.6|6253.6|6251.6|6253.6|6251.6|6253.6|6251.6|4
1619811870000|2021-04-30 19:44:30|6253.8|6251.8|6253.3|6251.3|6253.8|6251.8|6253.3|6251.3|4
1619811880000|2021-04-30 19:44:40|6253.1|6251.1|6253.3|6251.3|6253.3|6251.3|6253.1|6251.1|3
1619811890000|2021-04-30 19:44:50|6253.1|6251.1|6252.8|6250.8|6253.1|6251.1|6252.8|6250.8|7
1619811900000|2021-04-30 19:45:00|6252.6|6250.6|6251.8|6249.8|6252.6|6250.6|6251.8|6249.8|5
1619811910000|2021-04-30 19:45:10|6252.1|6250.1|6252.3|6250.3|6252.3|6250.3|6252.1|6250.1|2
1619811920000|2021-04-30 19:45:20|||||||||1
1619811930000|2021-04-30 19:45:30|6252.6|6250.6|6253.1|6251.1|6253.1|6251.1|6252.6|6250.6|11
1619811940000|2021-04-30 19:45:40|6253.3|6251.3|6253.3|6251.3|6253.3|6251.3|6253.3|6251.3|1
1619811950000|2021-04-30 19:45:50|6253.1|6251.1|6253.1|6251.1|6253.1|6251.1|6253.1|6251.1|0
1619811960000|2021-04-30 19:46:00|6252.8|6250.8|6251.6|6249.6|6252.8|6250.8|6251.6|6249.6|4
1619811970000|2021-04-30 19:46:10|6251.1|6249.1|6251.3|6249.3|6251.6|6249.6|6251.1|6249.1|6
1619811980000|2021-04-30 19:46:20|6251.6|6249.6|6251.1|6249.1|6251.6|6249.6|6251.1|6249.1|5
1619811990000|2021-04-30 19:46:30|6251.6|6249.6|6251.6|6249.6|6251.6|6249.6|6251.6|6249.6|7
1619812000000|2021-04-30 19:46:40|6251.8|6249.8|6251.6|6249.6|6251.8|6249.8|6251.6|6249.6|5
1619812010000|2021-04-30 19:46:50|6251.3|6249.3|6250.1|6248.1|6251.3|6249.3|6250.1|6248.1|37
1619812020000|2021-04-30 19:47:00|6250.3|6248.3|6250.6|6248.6|6250.6|6248.6|6250.1|6248.1|8
1619812030000|2021-04-30 19:47:10|6250.3|6248.3|6250.1|6248.1|6250.3|6248.3|6250.1|6248.1|2
1619812040000|2021-04-30 19:47:20|6250.3|6248.3|6250.3|6248.3|6250.3|6248.3|6250.1|6248.1|0
1619812050000|2021-04-30 19:47:30|6250.1|6248.1|6250.1|6248.1|6250.3|6248.3|6250.1|6248.1|0
1619812060000|2021-04-30 19:47:40|6250.3|6248.3|6250.3|6248.3|6250.3|6248.3|6250.1|6248.1|2
1619812070000|2021-04-30 19:47:50|6250.6|6248.6|6250.8|6248.8|6250.8|6248.8|6250.3|6248.3|10
1619812080000|2021-04-30 19:48:00|6251.1|6249.1|6251.3|6249.3|6252.3|6250.3|6251.1|6249.1|10
1619812090000|2021-04-30 19:48:10|6251.1|6249.1|6250.8|6248.8|6251.3|6249.3|6250.6|6248.6|3
1619812100000|2021-04-30 19:48:20|6251.1|6249.1|6251.3|6249.3|6251.3|6249.3|6251.1|6249.1|0
1619812110000|2021-04-30 19:48:30|6251.6|6249.6|6251.6|6249.6|6251.6|6249.6|6251.6|6249.6|0
1619812120000|2021-04-30 19:48:40|6251.8|6249.8|6252.8|6250.8|6252.8|6250.8|6251.8|6249.8|6
1619812130000|2021-04-30 19:48:50|6253.1|6251.1|6254.3|6252.3|6254.3|6252.3|6253.1|6251.1|0
1619812140000|2021-04-30 19:49:00|6254.6|6252.6|6255.3|6253.3|6256.1|6254.1|6254.3|6252.3|12
1619812150000|2021-04-30 19:49:10|6255.6|6253.6|6256.1|6254.1|6256.3|6254.3|6255.6|6253.6|5
1619812160000|2021-04-30 19:49:20|6255.8|6253.8|6255.3|6253.3|6255.8|6253.8|6255.3|6253.3|3
1619812170000|2021-04-30 19:49:30|6255.6|6253.6|6256.1|6254.1|6256.1|6254.1|6255.6|6253.6|6
1619812180000|2021-04-30 19:49:40|6255.8|6253.8|6256.8|6254.8|6256.8|6254.8|6255.6|6253.6|4
1619812190000|2021-04-30 19:49:50|6256.6|6254.6|6257.1|6255.1|6257.6|6255.6|6256.6|6254.6|8
1619812200000|2021-04-30 19:50:00|6256.8|6254.8|6256.6|6254.6|6256.8|6254.8|6255.1|6253.1|15
1619812210000|2021-04-30 19:50:10|6256.8|6254.8|6257.1|6255.1|6257.3|6255.3|6255.6|6253.6|6
1619812220000|2021-04-30 19:50:20|6257.3|6255.3|6255.8|6253.8|6257.3|6255.3|6255.8|6253.8|1
1619812230000|2021-04-30 19:50:30|6256.1|6254.1|6256.6|6254.6|6256.6|6254.6|6256.1|6254.1|0
1619812240000|2021-04-30 19:50:40|6256.3|6254.3|6256.6|6254.6|6256.6|6254.6|6256.1|6254.1|1
1619812250000|2021-04-30 19:50:50|6256.8|6254.8|6256.1|6254.1|6256.8|6254.8|6256.1|6254.1|1
1619812260000|2021-04-30 19:51:00|6255.8|6253.8|6255.3|6253.3|6255.8|6253.8|6255.3|6253.3|0
1619812270000|2021-04-30 19:51:10|6255.1|6253.1|6255.3|6253.3|6255.3|6253.3|6255.1|6253.1|0
1619812280000|2021-04-30 19:51:20|6255.6|6253.6|6255.6|6253.6|6255.6|6253.6|6255.1|6253.1|7
1619812290000|2021-04-30 19:51:30|6255.8|6253.8|6256.6|6254.6|6256.6|6254.6|6255.6|6253.6|0
1619812300000|2021-04-30 19:51:40|6256.3|6254.3|6256.6|6254.6|6256.6|6254.6|6256.3|6254.3|0
1619812310000|2021-04-30 19:51:50|6256.8|6254.8|6256.8|6254.8|6256.8|6254.8|6256.8|6254.8|0
1619812320000|2021-04-30 19:52:00|6256.6|6254.6|6255.8|6253.8|6256.6|6254.6|6255.8|6253.8|2
1619812330000|2021-04-30 19:52:10|6255.6|6253.6|6255.8|6253.8|6255.8|6253.8|6255.6|6253.6|0
1619812350000|2021-04-30 19:52:30|6256.1|6254.1|6255.8|6253.8|6256.1|6254.1|6255.8|6253.8|0
1619812360000|2021-04-30 19:52:40|6256.1|6254.1|6256.3|6254.3|6256.3|6254.3|6255.8|6253.8|1
1619812370000|2021-04-30 19:52:50|6256.1|6254.1|6255.8|6253.8|6256.1|6254.1|6255.8|6253.8|0
1619812380000|2021-04-30 19:53:00|6256.1|6254.1|6255.8|6253.8|6256.1|6254.1|6255.6|6253.6|0
1619812390000|2021-04-30 19:53:10|6255.6|6253.6|6255.8|6253.8|6256.3|6254.3|6255.6|6253.6|4
1619812400000|2021-04-30 19:53:20|6256.1|6254.1|6256.3|6254.3|6256.3|6254.3|6255.8|6253.8|0
1619812410000|2021-04-30 19:53:30|6256.1|6254.1|6256.1|6254.1|6256.1|6254.1|6256.1|6254.1|0
1619812420000|2021-04-30 19:53:40|6255.8|6253.8|6255.3|6253.3|6255.8|6253.8|6255.1|6253.1|2
1619812430000|2021-04-30 19:53:50|6255.6|6253.6|6255.8|6253.8|6255.8|6253.8|6255.6|6253.6|0
1619812440000|2021-04-30 19:54:00|6255.6|6253.6|6255.3|6253.3|6255.6|6253.6|6255.3|6253.3|2
1619812450000|2021-04-30 19:54:10|6255.6|6253.6|6255.3|6253.3|6255.6|6253.6|6255.1|6253.1|5
1619812460000|2021-04-30 19:54:20|6256.1|6254.1|6255.3|6253.3|6256.1|6254.1|6255.3|6253.3|12
1619812470000|2021-04-30 19:54:30|6255.6|6253.6|6255.6|6253.6|6255.8|6253.8|6255.6|6253.6|0
1619812480000|2021-04-30 19:54:40|6255.8|6253.8|6256.3|6254.3|6256.3|6254.3|6255.6|6253.6|0
1619812490000|2021-04-30 19:54:50|6256.1|6254.1|6256.3|6254.3|6256.3|6254.3|6255.8|6253.8|0
1619812500000|2021-04-30 19:55:00|6256.6|6254.6|6258.6|6256.6|6259.1|6257.1|6256.6|6254.6|13
1619812510000|2021-04-30 19:55:10|6258.8|6256.8|6259.3|6257.3|6259.6|6257.6|6258.8|6256.8|5
1619812520000|2021-04-30 19:55:20|6259.1|6257.1|6257.8|6255.8|6259.1|6257.1|6257.8|6255.8|4
1619812530000|2021-04-30 19:55:30|6258.1|6256.1|6258.6|6256.6|6258.6|6256.6|6257.8|6255.8|1
1619812540000|2021-04-30 19:55:40|6258.8|6256.8|6258.8|6256.8|6258.8|6256.8|6258.8|6256.8|0
1619812550000|2021-04-30 19:55:50|6259.1|6257.1|6258.8|6256.8|6259.6|6257.6|6258.8|6256.8|3
1619812560000|2021-04-30 19:56:00|6258.6|6256.6|6257.8|6255.8|6258.6|6256.6|6257.6|6255.6|7
1619812570000|2021-04-30 19:56:10|6258.1|6256.1|6258.3|6256.3|6258.3|6256.3|6258.1|6256.1|0
1619812590000|2021-04-30 19:56:30|6258.6|6256.6|6258.6|6256.6|6258.8|6256.8|6258.6|6256.6|1
1619812600000|2021-04-30 19:56:40|6258.8|6256.8|6258.3|6256.3|6258.8|6256.8|6258.3|6256.3|1
1619812610000|2021-04-30 19:56:50|6258.1|6256.1|6257.8|6255.8|6258.1|6256.1|6257.6|6255.6|14
1619812620000|2021-04-30 19:57:00|6257.6|6255.6|6257.8|6255.8|6257.8|6255.8|6257.6|6255.6|0
1619812630000|2021-04-30 19:57:10|6258.1|6256.1|6258.3|6256.3|6258.3|6256.3|6258.1|6256.1|0
1619812640000|2021-04-30 19:57:20|6258.6|6256.6|6258.3|6256.3|6258.6|6256.6|6258.3|6256.3|3
1619812650000|2021-04-30 19:57:30|6258.6|6256.6|6259.6|6257.6|6260.3|6258.3|6258.6|6256.6|61
1619812660000|2021-04-30 19:57:40|6259.8|6257.8|6258.8|6256.8|6259.8|6257.8|6258.6|6256.6|15
1619812670000|2021-04-30 19:57:50|6258.6|6256.6|6259.6|6257.6|6259.8|6257.8|6258.6|6256.6|3
1619812680000|2021-04-30 19:58:00|6259.8|6257.8|6260.3|6258.3|6260.6|6258.6|6259.6|6257.6|25
1619812690000|2021-04-30 19:58:10|6260.6|6258.6|6260.6|6258.6|6260.8|6258.8|6260.3|6258.3|5
1619812700000|2021-04-30 19:58:20|6260.3|6258.3|6260.3|6258.3|6260.6|6258.6|6260.1|6258.1|14
1619812710000|2021-04-30 19:58:30|6260.6|6258.6|6261.3|6259.3|6261.6|6259.6|6260.1|6258.1|62
1619812720000|2021-04-30 19:58:40|6261.6|6259.6|6260.8|6258.8|6261.8|6259.8|6260.8|6258.8|12
1619812730000|2021-04-30 19:58:50|6261.1|6259.1|6261.3|6259.3|6261.3|6259.3|6261.1|6259.1|20
1619812740000|2021-04-30 19:59:00|6261.6|6259.6|6262.8|6260.8|6262.8|6260.8|6261.3|6259.3|25
1619812750000|2021-04-30 19:59:10|6263.1|6261.1|6264.6|6262.6|6264.6|6262.6|6262.8|6260.8|30
1619812760000|2021-04-30 19:59:20|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|22
1619812770000|2021-04-30 19:59:30|6265.6|6263.6|6264.8|6262.8|6265.6|6263.6|6264.3|6262.3|35
1619812780000|2021-04-30 19:59:40|6265.1|6263.1|6265.6|6263.6|6265.8|6263.8|6264.6|6262.6|19
1619812790000|2021-04-30 19:59:50|6267.1|6265.1|6271.6|6269.6|6271.6|6269.6|6266.3|6264.3|42
1619812800000|2021-04-30 20:00:00|6272.7|6268.7|6275.5|6271.5|6275.8|6271.8|6271.8|6267.8|0
1619812810000|2021-04-30 20:00:10|6275.8|6271.8|6275.7|6271.7|6277.8|6273.8|6275.7|6271.7|0
1619812820000|2021-04-30 20:00:20|6275.4|6271.4|6275.8|6271.8|6276.7|6272.7|6275.4|6271.4|0
1619812830000|2021-04-30 20:00:30|6276.1|6272.1|6276.3|6272.3|6276.3|6272.3|6275.1|6271.1|0
1619812840000|2021-04-30 20:00:40|6276|6272|6275.8|6271.8|6276.8|6272.8|6275.8|6271.8|0
1619812850000|2021-04-30 20:00:50|6275.5|6271.5|6275.5|6271.5|6276.2|6272.2|6275.2|6271.2|0
1619812860000|2021-04-30 20:01:00|6275.6|6271.6|6275.8|6271.8|6276.1|6272.1|6275.5|6271.5|0
1619812870000|2021-04-30 20:01:10|6275.7|6271.7|6275.7|6271.7|6276.1|6272.1|6275.7|6271.7|0
1619812880000|2021-04-30 20:01:20|6275.8|6271.8|6276.4|6272.4|6276.4|6272.4|6275.8|6271.8|0
1619812890000|2021-04-30 20:01:30|6276.7|6272.7|6276.4|6272.4|6276.7|6272.7|6276.4|6272.4|0
1619812900000|2021-04-30 20:01:40|6276.3|6272.3|6276.3|6272.3|6276.3|6272.3|6276.3|6272.3|0
1619812910000|2021-04-30 20:01:50|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|0
1619812920000|2021-04-30 20:02:00|6275.9|6271.9|6275.6|6271.6|6276.2|6272.2|6275.6|6271.6|0
1619812930000|2021-04-30 20:02:10|6275.7|6271.7|6275.6|6271.6|6275.9|6271.9|6275.6|6271.6|0
1619812940000|2021-04-30 20:02:20|6275.7|6271.7|6275.6|6271.6|6275.9|6271.9|6275.6|6271.6|0
1619812950000|2021-04-30 20:02:30|6275.5|6271.5|6276.2|6272.2|6276.2|6272.2|6275|6271|0
1619812960000|2021-04-30 20:02:40|6275.9|6271.9|6276.2|6272.2|6276.5|6272.5|6275.9|6271.9|0
1619812970000|2021-04-30 20:02:50|6275.9|6271.9|6275.6|6271.6|6276.2|6272.2|6275.3|6271.3|0
1619812980000|2021-04-30 20:03:00|6275.7|6271.7|6275.6|6271.6|6275.9|6271.9|6275.6|6271.6|0
1619812990000|2021-04-30 20:03:10|6275.7|6271.7|6275.9|6271.9|6275.9|6271.9|6275.6|6271.6|0
1619813000000|2021-04-30 20:03:20|6275.8|6271.8|6275.6|6271.6|6275.8|6271.8|6275.6|6271.6|0
1619813010000|2021-04-30 20:03:30|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|0
1619813020000|2021-04-30 20:03:40|6275.8|6271.8|6275.5|6271.5|6275.8|6271.8|6275.5|6271.5|0
1619813030000|2021-04-30 20:03:50|6275.6|6271.6|6275.2|6271.2|6275.8|6271.8|6275.2|6271.2|0
1619813050000|2021-04-30 20:04:10|6275.3|6271.3|6275.2|6271.2|6275.5|6271.5|6275.2|6271.2|0
1619813060000|2021-04-30 20:04:20|6275.3|6271.3|6275.2|6271.2|6275.5|6271.5|6275.2|6271.2|0
1619813070000|2021-04-30 20:04:30|6275.3|6271.3|6275.2|6271.2|6275.5|6271.5|6274.9|6270.9|0
1619813090000|2021-04-30 20:04:50|6275.3|6271.3|6275.8|6271.8|6276.2|6272.2|6275.3|6271.3|0
1619813100000|2021-04-30 20:05:00|6275.9|6271.9|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1619813110000|2021-04-30 20:05:10|6276.1|6272.1|6275.8|6271.8|6276.1|6272.1|6275.8|6271.8|0
1619813120000|2021-04-30 20:05:20|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|6275.5|6271.5|0
1619813130000|2021-04-30 20:05:30|6275.8|6271.8|6275.5|6271.5|6275.9|6271.9|6275.5|6271.5|0
1619813140000|2021-04-30 20:05:40|6275.6|6271.6|6275.5|6271.5|6276.2|6272.2|6275.5|6271.5|0
1619813150000|2021-04-30 20:05:50|6275.6|6271.6|6275.9|6271.9|6276.2|6272.2|6275.5|6271.5|0
1619813160000|2021-04-30 20:06:00|6275.8|6271.8|6275.5|6271.5|6275.8|6271.8|6275.5|6271.5|0
1619813170000|2021-04-30 20:06:10|6275.4|6271.4|6275.2|6271.2|6275.4|6271.4|6274.9|6270.9|0
1619813180000|2021-04-30 20:06:20|6275.3|6271.3|6274.9|6270.9|6275.5|6271.5|6274.9|6270.9|0
1619813190000|2021-04-30 20:06:30|6275|6271|6274.9|6270.9|6275.2|6271.2|6274.9|6270.9|0
1619813200000|2021-04-30 20:06:40|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|0
1619813210000|2021-04-30 20:06:50|6275.5|6271.5|6275.5|6271.5|6275.5|6271.5|6275.5|6271.5|0
1619813220000|2021-04-30 20:07:00|6275.8|6271.8|6275.5|6271.5|6275.8|6271.8|6275.5|6271.5|0
1619813230000|2021-04-30 20:07:10|6275.8|6271.8|6275.8|6271.8|6276.1|6272.1|6275.8|6271.8|0
1619813240000|2021-04-30 20:07:20|6275.7|6271.7|6275.3|6271.3|6275.7|6271.7|6275.3|6271.3|0
1619813250000|2021-04-30 20:07:30|6275|6271|6275.3|6271.3|6275.3|6271.3|6275|6271|0
1619813270000|2021-04-30 20:07:50|6275.4|6271.4|6275.3|6271.3|6275.7|6271.7|6275.3|6271.3|0
1619813280000|2021-04-30 20:08:00|6275.2|6271.2|6275.5|6271.5|6275.5|6271.5|6275.2|6271.2|0
1619813290000|2021-04-30 20:08:10|6275.6|6271.6|6275.8|6271.8|6275.8|6271.8|6275.6|6271.6|0
1619813310000|2021-04-30 20:08:30|6275.5|6271.5|6275.5|6271.5|6275.8|6271.8|6275.2|6271.2|0
1619813320000|2021-04-30 20:08:40|6275.2|6271.2|6275.2|6271.2|6275.5|6271.5|6275.2|6271.2|0
1619813330000|2021-04-30 20:08:50|6275.5|6271.5|6275.2|6271.2|6275.5|6271.5|6275.2|6271.2|0
1619813340000|2021-04-30 20:09:00|6275.1|6271.1|6275.2|6271.2|6275.5|6271.5|6274.9|6270.9|0
1619813360000|2021-04-30 20:09:20|6275.5|6271.5|6275.5|6271.5|6275.5|6271.5|6275.5|6271.5|0
1619813370000|2021-04-30 20:09:30|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|6274.9|6270.9|0
1619813380000|2021-04-30 20:09:40|6275.1|6271.1|6274.9|6270.9|6275.2|6271.2|6274.9|6270.9|0
1619813390000|2021-04-30 20:09:50|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|0
1619813410000|2021-04-30 20:10:10|6275.5|6271.5|6275.8|6271.8|6275.8|6271.8|6275.5|6271.5|0
1619813430000|2021-04-30 20:10:30|6275.9|6271.9|6275.8|6271.8|6276.1|6272.1|6275.8|6271.8|0
1619813440000|2021-04-30 20:10:40|6275.9|6271.9|6276.1|6272.1|6276.1|6272.1|6275.9|6271.9|0
1619813450000|2021-04-30 20:10:50|6275.8|6271.8|6275.8|6271.8|6275.8|6271.8|6275.8|6271.8|0
1619813460000|2021-04-30 20:11:00|6275.9|6271.9|6276.1|6272.1|6276.1|6272.1|6275.9|6271.9|0
1619813480000|2021-04-30 20:11:20|6275.8|6271.8|6275.8|6271.8|6275.8|6271.8|6275.8|6271.8|0
1619813500000|2021-04-30 20:11:40|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|0
1619813520000|2021-04-30 20:12:00|6276.2|6272.2|6276.4|6272.4|6276.4|6272.4|6276.2|6272.2|0
1619813540000|2021-04-30 20:12:20|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|0
1619813550000|2021-04-30 20:12:30|6276.2|6272.2|6276.1|6272.1|6276.4|6272.4|6276.1|6272.1|0
1619813560000|2021-04-30 20:12:40|6276.2|6272.2|6276.4|6272.4|6276.4|6272.4|6276.2|6272.2|0
1619813580000|2021-04-30 20:13:00|6276.5|6272.5|6276.9|6272.9|6276.9|6272.9|6276.5|6272.5|0
1619813600000|2021-04-30 20:13:20|6276.8|6272.8|6276.4|6272.4|6276.9|6272.9|6276.4|6272.4|0
1619813610000|2021-04-30 20:13:30|6276.5|6272.5|6276.9|6272.9|6276.9|6272.9|6276.5|6272.5|0
1619813620000|2021-04-30 20:13:40|6277.2|6273.2|6277.2|6273.2|6277.2|6273.2|6276.9|6272.9|0
1619813630000|2021-04-30 20:13:50|6277.1|6273.1|6276.9|6272.9|6277.1|6273.1|6276.9|6272.9|0
1619813640000|2021-04-30 20:14:00|6277|6273|6276.9|6272.9|6277.2|6273.2|6276.9|6272.9|0
1619813660000|2021-04-30 20:14:20|6276.7|6272.7|6276.4|6272.4|6276.7|6272.7|6275.8|6271.8|0
1619813670000|2021-04-30 20:14:30|6276.1|6272.1|6276.4|6272.4|6276.4|6272.4|6276.1|6272.1|0
1619813690000|2021-04-30 20:14:50|6276.3|6272.3|6276.3|6272.3|6276.7|6272.7|6276|6272|0
1619813700000|2021-04-30 20:15:00|6275.9|6271.9|6276.3|6272.3|6276.3|6272.3|6275.9|6271.9|0
1619813760000|2021-04-30 20:16:00|6276.1|6272.1|6276|6272|6276.1|6272.1|6276|6272|0
1619813770000|2021-04-30 20:16:10|6276.1|6272.1|6276|6272|6276.1|6272.1|6276|6272|0
1619813780000|2021-04-30 20:16:20|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|0
1619813790000|2021-04-30 20:16:30|6276|6272|6276|6272|6276|6272|6276|6272|0
1619813880000|2021-04-30 20:18:00|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|0
1619813930000|2021-04-30 20:18:50|6276|6272|6276|6272|6276|6272|6276|6272|0
1619813950000|2021-04-30 20:19:10|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|0
1619814000000|2021-04-30 20:20:00|6275.6|6271.6|6275.6|6271.6|6275.6|6271.6|6275.6|6271.6|0
1619814010000|2021-04-30 20:20:10|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|0
1619814070000|2021-04-30 20:21:10|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|0
1619814090000|2021-04-30 20:21:30|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|0
1619814110000|2021-04-30 20:21:50|6275.9|6271.9|6276|6272|6276|6272|6275.9|6271.9|0
1619814120000|2021-04-30 20:22:00|6275.9|6271.9|6275.8|6271.8|6275.9|6271.9|6275.8|6271.8|0
1619814180000|2021-04-30 20:23:00|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|0
1619814190000|2021-04-30 20:23:10|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|0
1619814200000|2021-04-30 20:23:20|6276.4|6272.4|6276.4|6272.4|6276.4|6272.4|6276.4|6272.4|0
1619814210000|2021-04-30 20:23:30|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|0
1619814220000|2021-04-30 20:23:40|6276.4|6272.4|6276.4|6272.4|6276.4|6272.4|6276.4|6272.4|0
1619814230000|2021-04-30 20:23:50|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|0
1619814260000|2021-04-30 20:24:20|6276|6272|6276|6272|6276|6272|6276|6272|0
1619814290000|2021-04-30 20:24:50|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|0
1619814320000|2021-04-30 20:25:20|6276|6272|6276|6272|6276|6272|6276|6272|0
1619814350000|2021-04-30 20:25:50|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|0
1619814420000|2021-04-30 20:27:00|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|0
1619814440000|2021-04-30 20:27:20|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|0
1619814460000|2021-04-30 20:27:40|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|0
1619814500000|2021-04-30 20:28:20|6276.3|6272.3|6276.3|6272.3|6276.3|6272.3|6276.3|6272.3|0
1619814510000|2021-04-30 20:28:30|6276.2|6272.2|6276.4|6272.4|6276.4|6272.4|6276.2|6272.2|0
1619814540000|2021-04-30 20:29:00|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|0
1619814550000|2021-04-30 20:29:10|6276.7|6272.7|6276.7|6272.7|6276.7|6272.7|6276.7|6272.7|0
1619814580000|2021-04-30 20:29:40|6276.3|6272.3|6276.2|6272.2|6276.3|6272.3|6276.2|6272.2|0
1619814600000|2021-04-30 20:30:00|6276|6272|6275.6|6271.6|6276|6272|6274.9|6270.9|0
1619814610000|2021-04-30 20:30:10|6275.5|6271.5|6275.6|6271.6|6275.6|6271.6|6275.2|6271.2|0
1619814620000|2021-04-30 20:30:20|6275.5|6271.5|6275.9|6271.9|6276.2|6272.2|6275.2|6271.2|0
1619814630000|2021-04-30 20:30:30|6275.8|6271.8|6275.6|6271.6|6275.9|6271.9|6275.6|6271.6|0
1619814640000|2021-04-30 20:30:40|6275.9|6271.9|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1619814650000|2021-04-30 20:30:50|6276.1|6272.1|6275.9|6271.9|6276.1|6272.1|6275.9|6271.9|0
1619814660000|2021-04-30 20:31:00|6276.2|6272.2|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619814670000|2021-04-30 20:31:10|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1619814680000|2021-04-30 20:31:20|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|0
1619814690000|2021-04-30 20:31:30|6276.2|6272.2|6276.2|6272.2|6276.6|6272.6|6276.2|6272.2|0
1619814700000|2021-04-30 20:31:40|6276.1|6272.1|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619814710000|2021-04-30 20:31:50|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1619814720000|2021-04-30 20:32:00|6276.1|6272.1|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1619814730000|2021-04-30 20:32:10|6276.1|6272.1|6275.9|6271.9|6276.1|6272.1|6275.9|6271.9|0
1619814740000|2021-04-30 20:32:20|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6275.6|6271.6|0
1619814750000|2021-04-30 20:32:30|6276.1|6272.1|6275.9|6271.9|6276.1|6272.1|6275.9|6271.9|0
1619814760000|2021-04-30 20:32:40|6276.2|6272.2|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619814770000|2021-04-30 20:32:50|6276.2|6272.2|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619814780000|2021-04-30 20:33:00|6276.2|6272.2|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619814790000|2021-04-30 20:33:10|6276.2|6272.2|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619814800000|2021-04-30 20:33:20|6276.2|6272.2|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619814810000|2021-04-30 20:33:30|6276.2|6272.2|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619814820000|2021-04-30 20:33:40|6276.2|6272.2|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619814830000|2021-04-30 20:33:50|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|0
1619814840000|2021-04-30 20:34:00|6276.1|6272.1|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1619814850000|2021-04-30 20:34:10|6276.1|6272.1|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1619814860000|2021-04-30 20:34:20|6276.6|6272.6|6276.2|6272.2|6276.6|6272.6|6276.2|6272.2|0
1619814870000|2021-04-30 20:34:30|6276.6|6272.6|6276.2|6272.2|6276.6|6272.6|6276.2|6272.2|0
1619814880000|2021-04-30 20:34:40|6276.6|6272.6|6276.2|6272.2|6276.6|6272.6|6276.2|6272.2|0
1619814910000|2021-04-30 20:35:10|6276.3|6272.3|6276.6|6272.6|6277|6273|6276.3|6272.3|0
1619814920000|2021-04-30 20:35:20|6276.7|6272.7|6277|6273|6277|6273|6276.7|6272.7|0
1619814930000|2021-04-30 20:35:30|6277.3|6273.3|6276.6|6272.6|6277.3|6273.3|6276.6|6272.6|0
1619814940000|2021-04-30 20:35:40|6276.7|6272.7|6276.6|6272.6|6277|6273|6276.6|6272.6|0
1619814960000|2021-04-30 20:36:00|6276.2|6272.2|6276.6|6272.6|6276.6|6272.6|6276.2|6272.2|0
1619814970000|2021-04-30 20:36:10|6276.7|6272.7|6277|6273|6277|6273|6276.6|6272.6|0
1619814980000|2021-04-30 20:36:20|6276.9|6272.9|6277.3|6273.3|6277.3|6273.3|6276.6|6272.6|0
1619814990000|2021-04-30 20:36:30|6277.2|6273.2|6277|6273|6277.2|6273.2|6277|6273|0
1619815000000|2021-04-30 20:36:40|6277.3|6273.3|6276|6272|6277.3|6273.3|6276|6272|0
1619815020000|2021-04-30 20:37:00|6275.9|6271.9|6276|6272|6276|6272|6275.6|6271.6|0
1619815030000|2021-04-30 20:37:10|6275.9|6271.9|6275.6|6271.6|6276|6272|6275.2|6271.2|0
1619815040000|2021-04-30 20:37:20|6275.7|6271.7|6275.6|6271.6|6276|6272|6275.6|6271.6|0
1619815060000|2021-04-30 20:37:40|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|0
1619815070000|2021-04-30 20:37:50|6275.8|6271.8|6275.2|6271.2|6276|6272|6275.2|6271.2|0
1619815080000|2021-04-30 20:38:00|6275.3|6271.3|6275.7|6271.7|6275.7|6271.7|6275.3|6271.3|0
1619815090000|2021-04-30 20:38:10|6275.6|6271.6|6275.2|6271.2|6275.7|6271.7|6275.2|6271.2|0
1619815100000|2021-04-30 20:38:20|6275.3|6271.3|6275.7|6271.7|6275.7|6271.7|6275.3|6271.3|0
1619815110000|2021-04-30 20:38:30|6276|6272|6276|6272|6276|6272|6276|6272|0
1619815120000|2021-04-30 20:38:40|6275.9|6271.9|6276|6272|6276|6272|6275.7|6271.7|0
1619815130000|2021-04-30 20:38:50|6275.9|6271.9|6275.7|6271.7|6275.9|6271.9|6275.7|6271.7|0
1619815140000|2021-04-30 20:39:00|6276|6272|6275.7|6271.7|6276|6272|6275.7|6271.7|0
1619815150000|2021-04-30 20:39:10|6275.8|6271.8|6275.7|6271.7|6276|6272|6275.7|6271.7|0
1619815170000|2021-04-30 20:39:30|6275.8|6271.8|6275.7|6271.7|6276|6272|6275.7|6271.7|0
1619815180000|2021-04-30 20:39:40|6275.6|6271.6|6275.6|6271.6|6275.7|6271.7|6275.2|6271.2|0
1619815190000|2021-04-30 20:39:50|6275.2|6271.2|6275.7|6271.7|6276|6272|6275.2|6271.2|0
1619815200000|2021-04-30 20:40:00|6275.8|6271.8|6275.7|6271.7|6276|6272|6275.7|6271.7|0
1619815250000|2021-04-30 20:40:50|6275.6|6271.6|6275.7|6271.7|6275.7|6271.7|6275.2|6271.2|0
1619815260000|2021-04-30 20:41:00|6275.6|6271.6|6275.2|6271.2|6275.6|6271.6|6275.2|6271.2|0
1619815270000|2021-04-30 20:41:10|6275.3|6271.3|6276|6272|6276|6272|6275.3|6271.3|0
1619815280000|2021-04-30 20:41:20|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|6275.2|6271.2|0
1619815290000|2021-04-30 20:41:30|6275.6|6271.6|6275.7|6271.7|6275.7|6271.7|6275.2|6271.2|0
1619815300000|2021-04-30 20:41:40|6275.6|6271.6|6275.7|6271.7|6275.7|6271.7|6275.2|6271.2|0
1619815310000|2021-04-30 20:41:50|6275.8|6271.8|6275.8|6271.8|6275.8|6271.8|6275.8|6271.8|0
1619815320000|2021-04-30 20:42:00|6275.7|6271.7|6275.8|6271.8|6275.8|6271.8|6275.3|6271.3|0
1619815330000|2021-04-30 20:42:10|6275.7|6271.7|6275.8|6271.8|6275.8|6271.8|6275.3|6271.3|0
1619815350000|2021-04-30 20:42:30|6275.7|6271.7|6275.8|6271.8|6275.8|6271.8|6275.3|6271.3|0
1619815360000|2021-04-30 20:42:40|6275.7|6271.7|6275.8|6271.8|6275.8|6271.8|6275.3|6271.3|0
1619815370000|2021-04-30 20:42:50|6275.7|6271.7|6275.3|6271.3|6275.7|6271.7|6275.3|6271.3|0
1619815380000|2021-04-30 20:43:00|6275.4|6271.4|6275.3|6271.3|6275.8|6271.8|6275.3|6271.3|0
1619815390000|2021-04-30 20:43:10|6275|6271|6275.8|6271.8|6275.8|6271.8|6275|6271|0
1619815410000|2021-04-30 20:43:30|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|0
1619815420000|2021-04-30 20:43:40|6276|6272|6276.2|6272.2|6276.2|6272.2|6275.8|6271.8|0
1619815430000|2021-04-30 20:43:50|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|6276.2|6272.2|0
1619815450000|2021-04-30 20:44:10|6276.6|6272.6|6276.8|6272.8|6276.8|6272.8|6276.6|6272.6|0
1619815460000|2021-04-30 20:44:20|6276.9|6272.9|6276.8|6272.8|6277.1|6273.1|6276.8|6272.8|0
1619815470000|2021-04-30 20:44:30|6276.9|6272.9|6276.8|6272.8|6277.1|6273.1|6276.8|6272.8|0
1619815500000|2021-04-30 20:45:00|6276.9|6272.9|6276.8|6272.8|6277.1|6273.1|6276.8|6272.8|0
1619815510000|2021-04-30 20:45:10|6276.9|6272.9|6276.8|6272.8|6277.1|6273.1|6276.8|6272.8|0
1619815520000|2021-04-30 20:45:20|6276.9|6272.9|6277.1|6273.1|6277.1|6273.1|6276.9|6272.9|0
1619815530000|2021-04-30 20:45:30|6276.8|6272.8|6276.8|6272.8|6276.8|6272.8|6276.8|6272.8|0
1619815550000|2021-04-30 20:45:50|6276.7|6272.7|6276.5|6272.5|6276.7|6272.7|6276.5|6272.5|0
1619815560000|2021-04-30 20:46:00|6276.8|6272.8|6276.8|6272.8|6277.1|6273.1|6276.8|6272.8|0
1619815570000|2021-04-30 20:46:10|6276.7|6272.7|6276.5|6272.5|6276.7|6272.7|6276.5|6272.5|0
1619815590000|2021-04-30 20:46:30|6276.4|6272.4|6276.2|6272.2|6276.4|6272.4|6276.2|6272.2|0
1619815600000|2021-04-30 20:46:40|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|0
1619815630000|2021-04-30 20:47:10|6276.4|6272.4|6276.2|6272.2|6276.5|6272.5|6276.2|6272.2|0
1619815640000|2021-04-30 20:47:20|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|0
1619815650000|2021-04-30 20:47:30|6276.4|6272.4|6276.2|6272.2|6276.5|6272.5|6276.2|6272.2|0
1619815670000|2021-04-30 20:47:50|6276.1|6272.1|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619815680000|2021-04-30 20:48:00|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|0
1619815690000|2021-04-30 20:48:10|6276.1|6272.1|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619815700000|2021-04-30 20:48:20|6276.2|6272.2|6275.9|6271.9|6276.2|6272.2|6275.9|6271.9|0
1619815720000|2021-04-30 20:48:40|6276.2|6272.2|6275.8|6271.8|6276.2|6272.2|6275.8|6271.8|0
1619815740000|2021-04-30 20:49:00|6275.9|6271.9|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1619815750000|2021-04-30 20:49:10|6276.1|6272.1|6275.8|6271.8|6276.1|6272.1|6275.8|6271.8|0
1619815760000|2021-04-30 20:49:20|6275.9|6271.9|6275.8|6271.8|6276.2|6272.2|6275.8|6271.8|0
1619815770000|2021-04-30 20:49:30|6275.9|6271.9|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1619815780000|2021-04-30 20:49:40|6276.1|6272.1|6275.8|6271.8|6276.1|6272.1|6275.8|6271.8|0
1619815790000|2021-04-30 20:49:50|6275.9|6271.9|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1619815800000|2021-04-30 20:50:00|6276.1|6272.1|6276.2|6272.2|6276.2|6272.2|6275.8|6271.8|0
1619815810000|2021-04-30 20:50:10|6276.1|6272.1|6275.8|6271.8|6276.1|6272.1|6275.8|6271.8|0
1619815820000|2021-04-30 20:50:20|6275.4|6271.4|6276.2|6272.2|6276.2|6272.2|6275.4|6271.4|0
1619815830000|2021-04-30 20:50:30|6276.1|6272.1|6275.8|6271.8|6276.1|6272.1|6275.8|6271.8|0
1619815840000|2021-04-30 20:50:40|6275.9|6271.9|6275.4|6271.4|6276.2|6272.2|6275.4|6271.4|0
1619815860000|2021-04-30 20:51:00|6275.8|6271.8|6275.8|6271.8|6275.8|6271.8|6275.8|6271.8|0
1619815870000|2021-04-30 20:51:10|6275.4|6271.4|6275.4|6271.4|6275.8|6271.8|6275.4|6271.4|0
1619815880000|2021-04-30 20:51:20|6275.8|6271.8|6275.8|6271.8|6275.8|6271.8|6275.8|6271.8|0
1619815890000|2021-04-30 20:51:30|6275.9|6271.9|6276.2|6272.2|6276.2|6272.2|6275.4|6271.4|0
1619815900000|2021-04-30 20:51:40|6276.1|6272.1|6275.8|6271.8|6276.1|6272.1|6275.8|6271.8|0
1619815910000|2021-04-30 20:51:50|6275.9|6271.9|6276.2|6272.2|6276.2|6272.2|6275.8|6271.8|0
1619815920000|2021-04-30 20:52:00|6276.5|6272.5|6276.2|6272.2|6276.5|6272.5|6276.2|6272.2|0
1619815930000|2021-04-30 20:52:10|6276.1|6272.1|6276.2|6272.2|6276.2|6272.2|6275.8|6271.8|0
1619815950000|2021-04-30 20:52:30|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|6276.1|6272.1|0
1619815960000|2021-04-30 20:52:40|6276|6272|6275.7|6271.7|6276|6272|6275.7|6271.7|0
1619815970000|2021-04-30 20:52:50|6275.6|6271.6|6275.6|6271.6|6275.6|6271.6|6275.6|6271.6|0
1619815980000|2021-04-30 20:53:00|6275.2|6271.2|6275.5|6271.5|6275.6|6271.6|6275|6271|0
1619815990000|2021-04-30 20:53:10|6275.4|6271.4|6275|6271|6275.5|6271.5|6275|6271|0
1619816000000|2021-04-30 20:53:20|6275.4|6271.4|6275.4|6271.4|6275.4|6271.4|6275.4|6271.4|0
1619816010000|2021-04-30 20:53:30|6275.3|6271.3|6275.4|6271.4|6275.4|6271.4|6274.9|6270.9|0
1619816020000|2021-04-30 20:53:40|6275.3|6271.3|6274.9|6270.9|6275.3|6271.3|6274.9|6270.9|0
1619816030000|2021-04-30 20:53:50|6275|6271|6275.4|6271.4|6275.4|6271.4|6275|6271|0
1619816040000|2021-04-30 20:54:00|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|6275.7|6271.7|0
1619816050000|2021-04-30 20:54:10|6275.6|6271.6|6275.4|6271.4|6275.6|6271.6|6274.9|6270.9|0
1619816060000|2021-04-30 20:54:20|6275.7|6271.7|6274.9|6270.9|6275.7|6271.7|6274.9|6270.9|0
1619816070000|2021-04-30 20:54:30|6275|6271|6275.3|6271.3|6275.3|6271.3|6275|6271|0
1619816080000|2021-04-30 20:54:40|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|0
1619816090000|2021-04-30 20:54:50|6275.3|6271.3|6274.9|6270.9|6275.3|6271.3|6274.9|6270.9|0
1619816100000|2021-04-30 20:55:00|6275.3|6271.3|6275.3|6271.3|6275.3|6271.3|6274.9|6270.9|0
1619816120000|2021-04-30 20:55:20|6274.9|6270.9|6275.3|6271.3|6275.3|6271.3|6274.9|6270.9|0
1619816170000|2021-04-30 20:56:10|6274.9|6270.9|6275.3|6271.3|6275.3|6271.3|6274.9|6270.9|0
1619816180000|2021-04-30 20:56:20|6274.9|6270.9|6274.9|6270.9|6275.3|6271.3|6274.9|6270.9|0
1619816190000|2021-04-30 20:56:30|6275|6271|6275.3|6271.3|6275.3|6271.3|6274.9|6270.9|0
1619816200000|2021-04-30 20:56:40|6274.9|6270.9|6274.9|6270.9|6275.3|6271.3|6274.6|6270.6|0
1619816210000|2021-04-30 20:56:50|6274.8|6270.8|6274.6|6270.6|6274.9|6270.9|6274.6|6270.6|0
1619816220000|2021-04-30 20:57:00|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|6274.6|6270.6|0
1619816230000|2021-04-30 20:57:10|6274.8|6270.8|6275|6271|6275|6271|6274.6|6270.6|0
1619816240000|2021-04-30 20:57:20|6275.3|6271.3|6275.3|6271.3|6275.3|6271.3|6274.9|6270.9|0
1619816250000|2021-04-30 20:57:30|6274.9|6270.9|6274.9|6270.9|6275.3|6271.3|6274.9|6270.9|0
1619816270000|2021-04-30 20:57:50|6275|6271|6274.9|6270.9|6275.3|6271.3|6274.9|6270.9|0
1619816280000|2021-04-30 20:58:00|6274.8|6270.8|6274.6|6270.6|6275.3|6271.3|6274.6|6270.6|0
1619816290000|2021-04-30 20:58:10|6274.5|6270.5|6274.3|6270.3|6274.9|6270.9|6274.3|6270.3|0
1619816300000|2021-04-30 20:58:20|6274.6|6270.6|6274.3|6270.3|6274.6|6270.6|6273.9|6269.9|0
1619816310000|2021-04-30 20:58:30|6274.2|6270.2|6273.6|6269.6|6274.2|6270.2|6273.6|6269.6|0
1619816320000|2021-04-30 20:58:40|6273.3|6269.3|6273.3|6269.3|6273.3|6269.3|6273.3|6269.3|0
1619816330000|2021-04-30 20:58:50|6273.4|6269.4|6273.3|6269.3|6273.6|6269.6|6273|6269|0
1619816340000|2021-04-30 20:59:00|6273.4|6269.4|6273.6|6269.6|6273.9|6269.9|6273.3|6269.3|0
1619816350000|2021-04-30 20:59:10|6273.3|6269.3|6273.3|6269.3|6273.6|6269.6|6273|6269|0
1619816360000|2021-04-30 20:59:20|6273|6269|6274.2|6270.2|6274.3|6270.3|6273|6269|0
1619816370000|2021-04-30 20:59:30|6273.9|6269.9|6273.3|6269.3|6274.3|6270.3|6272.7|6268.7|0
1619816380000|2021-04-30 20:59:40|6272.3|6268.3|6272.6|6268.6|6272.9|6268.9|6271.7|6267.7|0
1619816390000|2021-04-30 20:59:50|6272.7|6268.7|6273.5|6269.5|6273.5|6269.5|6272|6268|0
1619816400000|2021-04-30 21:00:00|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|0
1619992920000|2021-05-02 22:02:00|6280.9|6276.9|6281.2|6277.2|6281.5|6277.5|6280.9|6276.9|0
1619992930000|2021-05-02 22:02:10|6281.1|6277.1|6281.2|6277.2|6281.3|6277.3|6281|6277|0
1619992940000|2021-05-02 22:02:20|6281.3|6277.3|6281.5|6277.5|6281.5|6277.5|6281.2|6277.2|0
1619992950000|2021-05-02 22:02:30|6281.4|6277.4|6281.3|6277.3|6281.4|6277.4|6281.2|6277.2|0
1619992960000|2021-05-02 22:02:40|6281.4|6277.4|6281|6277|6281.5|6277.5|6280.9|6276.9|0
1619992970000|2021-05-02 22:02:50|6280.9|6276.9|6280.5|6276.5|6281|6277|6280.5|6276.5|0
1619992980000|2021-05-02 22:03:00|6280.6|6276.6|6280.5|6276.5|6280.9|6276.9|6280.5|6276.5|0
1619992990000|2021-05-02 22:03:10|6280.6|6276.6|6280.9|6276.9|6280.9|6276.9|6280.6|6276.6|0
1619993010000|2021-05-02 22:03:30|6281|6277|6281.6|6277.6|6281.6|6277.6|6281|6277|0
1619993020000|2021-05-02 22:03:40|6281.5|6277.5|6281.6|6277.6|6281.6|6277.6|6281.2|6277.2|0
1619993030000|2021-05-02 22:03:50|6281.8|6277.8|6282|6278|6282|6278|6281.8|6277.8|0
1619993040000|2021-05-02 22:04:00|6282.1|6278.1|6282.1|6278.1|6282.2|6278.2|6281.6|6277.6|0
1619993050000|2021-05-02 22:04:10|6281.8|6277.8|6281.6|6277.6|6281.8|6277.8|6281.6|6277.6|0
1619993060000|2021-05-02 22:04:20|6281.7|6277.7|6281.6|6277.6|6281.8|6277.8|6281.6|6277.6|0
1619993070000|2021-05-02 22:04:30|6281.5|6277.5|6281.2|6277.2|6281.5|6277.5|6281.2|6277.2|0
1619993080000|2021-05-02 22:04:40|6281.1|6277.1|6281|6277|6281.3|6277.3|6280.8|6276.8|0
1619993090000|2021-05-02 22:04:50|6280.9|6276.9|6280.6|6276.6|6280.9|6276.9|6280.6|6276.6|0
1619993100000|2021-05-02 22:05:00|6280.7|6276.7|6281.2|6277.2|6281.2|6277.2|6280.7|6276.7|0
1619993110000|2021-05-02 22:05:10|6281|6277|6281.2|6277.2|6281.3|6277.3|6280.9|6276.9|0
1619993120000|2021-05-02 22:05:20|6281|6277|6280.8|6276.8|6281|6277|6280.8|6276.8|0
1619993130000|2021-05-02 22:05:30|6280.9|6276.9|6281.1|6277.1|6281.1|6277.1|6280.8|6276.8|0
1619993150000|2021-05-02 22:05:50|6280.9|6276.9|6280.4|6276.4|6280.9|6276.9|6280.4|6276.4|0
1619993160000|2021-05-02 22:06:00|6280.1|6276.1|6280.1|6276.1|6280.3|6276.3|6279.8|6275.8|0
1619993170000|2021-05-02 22:06:10|6280|6276|6280.3|6276.3|6280.3|6276.3|6279.9|6275.9|0
1619993190000|2021-05-02 22:06:30|6280.4|6276.4|6280.3|6276.3|6280.6|6276.6|6280.3|6276.3|0
1619993210000|2021-05-02 22:06:50|6280.1|6276.1|6279|6275|6280.1|6276.1|6279|6275|0
1619993220000|2021-05-02 22:07:00|6279.1|6275.1|6279.3|6275.3|6279.3|6275.3|6279|6275|0
1619993230000|2021-05-02 22:07:10|6279.2|6275.2|6279|6275|6279.2|6275.2|6278.6|6274.6|0
1619993240000|2021-05-02 22:07:20|6278.7|6274.7|6278.4|6274.4|6278.8|6274.8|6278.1|6274.1|0
1619993250000|2021-05-02 22:07:30|6278.3|6274.3|6277.9|6273.9|6278.3|6274.3|6277.9|6273.9|0
1619993260000|2021-05-02 22:07:40|6278|6274|6277.9|6273.9|6278.4|6274.4|6277.6|6273.6|0
1619993270000|2021-05-02 22:07:50|6278|6274|6278.4|6274.4|6278.4|6274.4|6277.9|6273.9|0
1619993280000|2021-05-02 22:08:00|6278.3|6274.3|6277.9|6273.9|6278.3|6274.3|6277.9|6273.9|0
1619993290000|2021-05-02 22:08:10|6277.6|6273.6|6277.9|6273.9|6277.9|6273.9|6277.6|6273.6|0
1619993300000|2021-05-02 22:08:20|6277.6|6273.6|6277.3|6273.3|6277.6|6273.6|6277.3|6273.3|0
1619993310000|2021-05-02 22:08:30|6277.6|6273.6|6277.6|6273.6|6277.6|6273.6|6277.3|6273.3|0
1619993330000|2021-05-02 22:08:50|6277.8|6273.8|6278.4|6274.4|6278.4|6274.4|6277.8|6273.8|0
1619993340000|2021-05-02 22:09:00|6278.7|6274.7|6278.4|6274.4|6278.7|6274.7|6278.4|6274.4|0
1619993350000|2021-05-02 22:09:10|6278.5|6274.5|6278.5|6274.5|6278.5|6274.5|6278.3|6274.3|0
1619993360000|2021-05-02 22:09:20|6278.7|6274.7|6278.1|6274.1|6278.7|6274.7|6277.9|6273.9|0
1619993370000|2021-05-02 22:09:30|6278|6274|6278.3|6274.3|6278.3|6274.3|6277.9|6273.9|0
1619993380000|2021-05-02 22:09:40|6278.4|6274.4|6278.7|6274.7|6278.7|6274.7|6278.4|6274.4|0
1619993390000|2021-05-02 22:09:50|6278.6|6274.6|6278.7|6274.7|6278.7|6274.7|6278.3|6274.3|0
1619993400000|2021-05-02 22:10:00|6278.6|6274.6|6278.7|6274.7|6278.7|6274.7|6278.3|6274.3|0
1619993460000|2021-05-02 22:11:00|6278.8|6274.8|6279.3|6275.3|6279.6|6275.6|6278.8|6274.8|0
1619993470000|2021-05-02 22:11:10|6279.2|6275.2|6279.6|6275.6|6279.6|6275.6|6279|6275|0
1619993480000|2021-05-02 22:11:20|6279.4|6275.4|6279.3|6275.3|6279.4|6275.4|6279.3|6275.3|0
1619993490000|2021-05-02 22:11:30|6279.1|6275.1|6279.3|6275.3|6279.3|6275.3|6279.1|6275.1|0
1619993510000|2021-05-02 22:11:50|6279.4|6275.4|6279.3|6275.3|6279.4|6275.4|6279.3|6275.3|0
1619993520000|2021-05-02 22:12:00|6279.6|6275.6|6279.3|6275.3|6279.6|6275.6|6279.3|6275.3|0
1619993560000|2021-05-02 22:12:40|6279.2|6275.2|6279|6275|6279.2|6275.2|6279|6275|0
1619993570000|2021-05-02 22:12:50|6278.9|6274.9|6278.6|6274.6|6278.9|6274.9|6278.3|6274.3|0
1619993580000|2021-05-02 22:13:00|6278.5|6274.5|6278.3|6274.3|6278.5|6274.5|6277.9|6273.9|0
1619993590000|2021-05-02 22:13:10|6278|6274|6277.6|6273.6|6278|6274|6277.6|6273.6|0
1619993600000|2021-05-02 22:13:20|6277.5|6273.5|6277.2|6273.2|6277.5|6273.5|6277.2|6273.2|0
1619993610000|2021-05-02 22:13:30|6277.1|6273.1|6277.2|6273.2|6277.2|6273.2|6277.1|6273.1|0
1619993640000|2021-05-02 22:14:00|6277.3|6273.3|6277.9|6273.9|6277.9|6273.9|6277.3|6273.3|0
1619993650000|2021-05-02 22:14:10|6278.3|6274.3|6277.9|6273.9|6278.3|6274.3|6277.9|6273.9|0
1619993660000|2021-05-02 22:14:20|6277.7|6273.7|6277.6|6273.6|6277.7|6273.7|6277.6|6273.6|0
1619993670000|2021-05-02 22:14:30|6277.5|6273.5|6276.9|6272.9|6277.5|6273.5|6276.9|6272.9|0
1619993680000|2021-05-02 22:14:40|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|0
1619993690000|2021-05-02 22:14:50|6276.7|6272.7|6276.9|6272.9|6276.9|6272.9|6276.7|6272.7|0
1619993700000|2021-05-02 22:15:00|6276.8|6272.8|6276.9|6272.9|6276.9|6272.9|6276.8|6272.8|0
1619993720000|2021-05-02 22:15:20|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|0
1619993730000|2021-05-02 22:15:30|6276.7|6272.7|6276.9|6272.9|6276.9|6272.9|6276.7|6272.7|0
1619993740000|2021-05-02 22:15:40|6276.6|6272.6|6276.9|6272.9|6276.9|6272.9|6276.6|6272.6|0
1619993760000|2021-05-02 22:16:00|6277|6273|6277.6|6273.6|6277.6|6273.6|6277|6273|0
1619993790000|2021-05-02 22:16:30|6277.5|6273.5|6277.3|6273.3|6277.5|6273.5|6277.3|6273.3|0
1619993820000|2021-05-02 22:17:00|6277.6|6273.6|6277.4|6273.4|6277.6|6273.6|6277.4|6273.4|0
1619993830000|2021-05-02 22:17:10|6277.3|6273.3|6276.9|6272.9|6277.3|6273.3|6276.9|6272.9|0
1619993840000|2021-05-02 22:17:20|6277|6273|6277.3|6273.3|6277.3|6273.3|6277|6273|0
1619993850000|2021-05-02 22:17:30|6277.4|6273.4|6277.3|6273.3|6277.4|6273.4|6277.3|6273.3|0
1619993860000|2021-05-02 22:17:40|6277.6|6273.6|6277.9|6273.9|6277.9|6273.9|6277.6|6273.6|0
1619993870000|2021-05-02 22:17:50|6278|6274|6277.9|6273.9|6278.3|6274.3|6277.9|6273.9|0
1619993880000|2021-05-02 22:18:00|6278|6274|6278.3|6274.3|6278.3|6274.3|6278|6274|0
1619993900000|2021-05-02 22:18:20|6277.9|6273.9|6277.9|6273.9|6277.9|6273.9|6277.9|6273.9|0
1619993910000|2021-05-02 22:18:30|6277.8|6273.8|6277.6|6273.6|6277.8|6273.8|6277.6|6273.6|0
1619993920000|2021-05-02 22:18:40|6277.5|6273.5|6277.3|6273.3|6277.5|6273.5|6277.3|6273.3|0
1619993930000|2021-05-02 22:18:50|6277.4|6273.4|6277.3|6273.3|6277.6|6273.6|6277.3|6273.3|0
1619993940000|2021-05-02 22:19:00|6277.2|6273.2|6277.3|6273.3|6277.3|6273.3|6276.9|6272.9|0
1619993950000|2021-05-02 22:19:10|6277.2|6273.2|6277.3|6273.3|6277.3|6273.3|6276.9|6272.9|0
1619993960000|2021-05-02 22:19:20|6277.2|6273.2|6277.6|6273.6|6277.6|6273.6|6277.2|6273.2|0
1619993970000|2021-05-02 22:19:30|6277.9|6273.9|6277.9|6273.9|6277.9|6273.9|6277.9|6273.9|0
1619993980000|2021-05-02 22:19:40|6277.8|6273.8|6277.9|6273.9|6277.9|6273.9|6277.6|6273.6|0
1619993990000|2021-05-02 22:19:50|6277.8|6273.8|6277.9|6273.9|6277.9|6273.9|6277.7|6273.7|0
1619994000000|2021-05-02 22:20:00|6278.3|6274.3|6277.9|6273.9|6278.3|6274.3|6277.9|6273.9|0
1619994010000|2021-05-02 22:20:10|6278.3|6274.3|6278.3|6274.3|6278.6|6274.6|6278|6274|0
1619994040000|2021-05-02 22:20:40|6277.9|6273.9|6278.3|6274.3|6278.3|6274.3|6277.9|6273.9|0
1619994050000|2021-05-02 22:20:50|6277.9|6273.9|6278|6274|6278.3|6274.3|6277.9|6273.9|0
1619994060000|2021-05-02 22:21:00|6278.1|6274.1|6278.3|6274.3|6278.3|6274.3|6278.1|6274.1|0
1619994070000|2021-05-02 22:21:10|6278.4|6274.4|6278.3|6274.3|6278.5|6274.5|6278.3|6274.3|0
1619994110000|2021-05-02 22:21:50|6278.4|6274.4|6278.6|6274.6|6278.6|6274.6|6278.4|6274.4|0
1619994120000|2021-05-02 22:22:00|6278.5|6274.5|6278.6|6274.6|6278.6|6274.6|6278.3|6274.3|0
1619994150000|2021-05-02 22:22:30|6278.7|6274.7|6278.8|6274.8|6279|6275|6278.7|6274.7|0
1619994160000|2021-05-02 22:22:40|6279|6275|6279|6275|6279|6275|6279|6275|0
1619994190000|2021-05-02 22:23:10|6279.1|6275.1|6279|6275|6279.3|6275.3|6279|6275|0
1619994210000|2021-05-02 22:23:30|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|0
1619994220000|2021-05-02 22:23:40|6279.2|6275.2|6279.1|6275.1|6279.2|6275.2|6279|6275|0
1619994230000|2021-05-02 22:23:50|6279|6275|6279.3|6275.3|6279.3|6275.3|6279|6275|0
1619994240000|2021-05-02 22:24:00|6279.2|6275.2|6279.3|6275.3|6279.3|6275.3|6279.1|6275.1|0
1619994270000|2021-05-02 22:24:30|6279.2|6275.2|6279.3|6275.3|6279.3|6275.3|6279|6275|0
1619994280000|2021-05-02 22:24:40|6279.2|6275.2|6279|6275|6279.2|6275.2|6279|6275|0
1619994380000|2021-05-02 22:26:20|6278.9|6274.9|6278.5|6274.5|6278.9|6274.9|6278.3|6274.3|0
1619994390000|2021-05-02 22:26:30|6278.6|6274.6|6278.6|6274.6|6278.6|6274.6|6278.3|6274.3|0
1619994430000|2021-05-02 22:27:10|6278.7|6274.7|6279|6275|6279|6275|6278.7|6274.7|0
1619994450000|2021-05-02 22:27:30|6279.1|6275.1|6279.3|6275.3|6279.3|6275.3|6279.1|6275.1|0
1619994470000|2021-05-02 22:27:50|6279.6|6275.6|6279.9|6275.9|6279.9|6275.9|6279.6|6275.6|0
1619994480000|2021-05-02 22:28:00|6280|6276|6280.2|6276.2|6280.2|6276.2|6280|6276|0
1619994490000|2021-05-02 22:28:10|6280.3|6276.3|6280.2|6276.2|6280.5|6276.5|6280.2|6276.2|0
1619994500000|2021-05-02 22:28:20|6280.1|6276.1|6280.2|6276.2|6280.2|6276.2|6280.1|6276.1|0
1619994510000|2021-05-02 22:28:30|6280.3|6276.3|6280.5|6276.5|6280.7|6276.7|6280.3|6276.3|0
1619994520000|2021-05-02 22:28:40|6280.6|6276.6|6281|6277|6281|6277|6280.6|6276.6|0
1619994530000|2021-05-02 22:28:50|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|0
1619994540000|2021-05-02 22:29:00|6281.1|6277.1|6281|6277|6281.1|6277.1|6281|6277|0
1619994610000|2021-05-02 22:30:10|6281.1|6277.1|6281.3|6277.3|6281.3|6277.3|6281|6277|0
1619994620000|2021-05-02 22:30:20|6281.1|6277.1|6281|6277|6281.3|6277.3|6281|6277|0
1619994630000|2021-05-02 22:30:30|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|0
1619994640000|2021-05-02 22:30:40|6281.4|6277.4|6281.6|6277.6|6281.6|6277.6|6281.4|6277.4|0
1619994650000|2021-05-02 22:30:50|6281.5|6277.5|6281|6277|6281.5|6277.5|6281|6277|0
1619994660000|2021-05-02 22:31:00|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|0
1619994690000|2021-05-02 22:31:30|6281.1|6277.1|6281.3|6277.3|6281.3|6277.3|6281.1|6277.1|0
1619994700000|2021-05-02 22:31:40|6281.2|6277.2|6281.3|6277.3|6281.3|6277.3|6281|6277|0
1619994720000|2021-05-02 22:32:00|6281.2|6277.2|6281.3|6277.3|6281.3|6277.3|6281|6277|0
1619994730000|2021-05-02 22:32:10|6281.1|6277.1|6281|6277|6281.3|6277.3|6281|6277|0
1619994740000|2021-05-02 22:32:20|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|0
1619994750000|2021-05-02 22:32:30|6281.5|6277.5|6281.3|6277.3|6281.6|6277.6|6281.3|6277.3|0
1619994760000|2021-05-02 22:32:40|6281.5|6277.5|6281.6|6277.6|6281.6|6277.6|6281.5|6277.5|0
1619994770000|2021-05-02 22:32:50|6281.5|6277.5|6281.6|6277.6|6281.6|6277.6|6281.3|6277.3|0
1619994780000|2021-05-02 22:33:00|6281.5|6277.5|6281.3|6277.3|6281.5|6277.5|6281.3|6277.3|0
1619994830000|2021-05-02 22:33:50|6281|6277|6281|6277|6281|6277|6281|6277|0
1619994850000|2021-05-02 22:34:10|6281.1|6277.1|6281.3|6277.3|6281.3|6277.3|6281.1|6277.1|0
1619994860000|2021-05-02 22:34:20|6281.5|6277.5|6281.6|6277.6|6281.6|6277.6|6281.5|6277.5|0
1619994870000|2021-05-02 22:34:30|6281.5|6277.5|6281.6|6277.6|6281.6|6277.6|6281.3|6277.3|0
1619994880000|2021-05-02 22:34:40|6281.5|6277.5|6281.3|6277.3|6281.5|6277.5|6281.3|6277.3|0
1619994890000|2021-05-02 22:34:50|6281.4|6277.4|6281.6|6277.6|6281.6|6277.6|6281.4|6277.4|0
1619994910000|2021-05-02 22:35:10|6281.7|6277.7|6282.3|6278.3|6282.3|6278.3|6281.7|6277.7|0
1619994930000|2021-05-02 22:35:30|6282.2|6278.2|6281.9|6277.9|6282.2|6278.2|6281.9|6277.9|0
1619994940000|2021-05-02 22:35:40|6281.6|6277.6|6281.6|6277.6|6281.6|6277.6|6281.6|6277.6|0
1619994960000|2021-05-02 22:36:00|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|0
1619994970000|2021-05-02 22:36:10|6281.4|6277.4|6281.3|6277.3|6281.6|6277.6|6281.3|6277.3|0
1619994990000|2021-05-02 22:36:30|6281.5|6277.5|6281.6|6277.6|6281.6|6277.6|6281.5|6277.5|0
1619995000000|2021-05-02 22:36:40|6281.5|6277.5|6281.3|6277.3|6281.5|6277.5|6281.3|6277.3|0
1619995020000|2021-05-02 22:37:00|6281.4|6277.4|6281.5|6277.5|6281.6|6277.6|6281.4|6277.4|0
1619995030000|2021-05-02 22:37:10|6281.4|6277.4|6281.3|6277.3|6281.5|6277.5|6281.3|6277.3|0
1619995040000|2021-05-02 22:37:20|6281.4|6277.4|6281.6|6277.6|6281.6|6277.6|6281.4|6277.4|0
1619995070000|2021-05-02 22:37:50|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|6281.3|6277.3|0
1619995080000|2021-05-02 22:38:00|6280|6276|6280|6276|6280|6276|6280|6276|0
1619995090000|2021-05-02 22:38:10|6279.7|6275.7|6278.5|6274.5|6279.9|6275.9|6278.5|6274.5|0
1619995100000|2021-05-02 22:38:20|6278.4|6274.4|6278.3|6274.3|6278.4|6274.4|6278.3|6274.3|0
1619995120000|2021-05-02 22:38:40|6277.9|6273.9|6277.9|6273.9|6277.9|6273.9|6277.9|6273.9|0
1619995130000|2021-05-02 22:38:50|6278|6274|6278.3|6274.3|6278.3|6274.3|6278|6274|0
1619995140000|2021-05-02 22:39:00|6278.1|6274.1|6277.9|6273.9|6278.3|6274.3|6277.9|6273.9|0
1619995150000|2021-05-02 22:39:10|6278.3|6274.3|6278.3|6274.3|6278.3|6274.3|6278.3|6274.3|0
1619995160000|2021-05-02 22:39:20|6278|6274|6278.3|6274.3|6278.3|6274.3|6278|6274|0
1619995180000|2021-05-02 22:39:40|6278.4|6274.4|6278.5|6274.5|6278.5|6274.5|6278.4|6274.4|0
1619995190000|2021-05-02 22:39:50|6278.3|6274.3|6278|6274|6278.3|6274.3|6277.9|6273.9|0
1619995200000|2021-05-02 22:40:00|6278.1|6274.1|6278.3|6274.3|6278.3|6274.3|6278.1|6274.1|0
1619995280000|2021-05-02 22:41:20|6278|6274|6278.5|6274.5|6278.5|6274.5|6277.9|6273.9|0
1619995290000|2021-05-02 22:41:30|6278.7|6274.7|6279|6275|6279|6275|6278.3|6274.3|0
1619995300000|2021-05-02 22:41:40|6278.9|6274.9|6278.7|6274.7|6278.9|6274.9|6278.7|6274.7|0
1619995320000|2021-05-02 22:42:00|6278.8|6274.8|6278.7|6274.7|6279|6275|6278.7|6274.7|0
1619995370000|2021-05-02 22:42:50|6278.6|6274.6|6279|6275|6279|6275|6278.3|6274.3|0
1619995380000|2021-05-02 22:43:00|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|0
1619995400000|2021-05-02 22:43:20|6279.6|6275.6|6279.9|6275.9|6279.9|6275.9|6279.6|6275.6|0
1619995410000|2021-05-02 22:43:30|6279.8|6275.8|6279.6|6275.6|6279.8|6275.8|6279.6|6275.6|0
1619995440000|2021-05-02 22:44:00|6279.4|6275.4|6279.3|6275.3|6279.4|6275.4|6279.3|6275.3|0
1619995450000|2021-05-02 22:44:10|6279.5|6275.5|6279.3|6275.3|6279.5|6275.5|6279.3|6275.3|0
1619995480000|2021-05-02 22:44:40|6279.2|6275.2|6279|6275|6279.2|6275.2|6279|6275|0
1619995490000|2021-05-02 22:44:50|6278.8|6274.8|6278.3|6274.3|6278.8|6274.8|6278.3|6274.3|0
1619995510000|2021-05-02 22:45:10|6278.4|6274.4|6278.7|6274.7|6278.7|6274.7|6278.4|6274.4|0
1619995520000|2021-05-02 22:45:20|6278.6|6274.6|6278.7|6274.7|6278.7|6274.7|6278.5|6274.5|0
1619995530000|2021-05-02 22:45:30|6278.6|6274.6|6278.3|6274.3|6278.7|6274.7|6278.3|6274.3|0
1619995540000|2021-05-02 22:45:40|6278.4|6274.4|6278.3|6274.3|6278.5|6274.5|6278.3|6274.3|0
1619995550000|2021-05-02 22:45:50|6278.4|6274.4|6278.5|6274.5|6278.5|6274.5|6278.3|6274.3|0
1619995560000|2021-05-02 22:46:00|6278.3|6274.3|6278.5|6274.5|6278.5|6274.5|6278.3|6274.3|0
1619995570000|2021-05-02 22:46:10|6278.3|6274.3|6278.3|6274.3|6278.7|6274.7|6278.3|6274.3|0
1619995590000|2021-05-02 22:46:30|6278.4|6274.4|6278.5|6274.5|6278.7|6274.7|6278.3|6274.3|0
1619995600000|2021-05-02 22:46:40|6278.7|6274.7|6278.7|6274.7|6278.7|6274.7|6278.7|6274.7|0
1619995620000|2021-05-02 22:47:00|6278.6|6274.6|6278.3|6274.3|6278.6|6274.6|6278.3|6274.3|0
1619995680000|2021-05-02 22:48:00|6278.1|6274.1|6278.3|6274.3|6278.3|6274.3|6277.9|6273.9|0
1619995740000|2021-05-02 22:49:00|6277.9|6273.9|6277.9|6273.9|6277.9|6273.9|6277.6|6273.6|0
1619995750000|2021-05-02 22:49:10|6277.8|6273.8|6277.6|6273.6|6277.9|6273.9|6277.6|6273.6|0
1619995760000|2021-05-02 22:49:20|6277.7|6273.7|6277.9|6273.9|6277.9|6273.9|6277.6|6273.6|0
1619995770000|2021-05-02 22:49:30|6277.7|6273.7|6277.6|6273.6|6277.7|6273.7|6277.6|6273.6|0
1619995780000|2021-05-02 22:49:40|6277.5|6273.5|6277.3|6273.3|6277.5|6273.5|6277.3|6273.3|0
1619995790000|2021-05-02 22:49:50|6277.4|6273.4|6277.6|6273.6|6277.6|6273.6|6277.4|6273.4|0
1619995800000|2021-05-02 22:50:00|6277.9|6273.9|6277.6|6273.6|6277.9|6273.9|6277.6|6273.6|0
1619995850000|2021-05-02 22:50:50|6277.4|6273.4|6277.6|6273.6|6277.6|6273.6|6277.4|6273.4|0
1619995860000|2021-05-02 22:51:00|6277.5|6273.5|6277.3|6273.3|6277.5|6273.5|6277.3|6273.3|0
1619995870000|2021-05-02 22:51:10|6277.6|6273.6|6277.6|6273.6|6277.6|6273.6|6277.6|6273.6|0
1619995910000|2021-05-02 22:51:50|6277.5|6273.5|6277.3|6273.3|6277.5|6273.5|6277.3|6273.3|0
1619995920000|2021-05-02 22:52:00|6277.4|6273.4|6277.6|6273.6|6277.6|6273.6|6277.4|6273.4|0
1619995930000|2021-05-02 22:52:10|6277.5|6273.5|6277.4|6273.4|6277.5|6273.5|6277.3|6273.3|0
1619995940000|2021-05-02 22:52:20|6277.6|6273.6|6277.3|6273.3|6277.6|6273.6|6277.3|6273.3|0
1619995950000|2021-05-02 22:52:30|6277.2|6273.2|6276.9|6272.9|6277.2|6273.2|6276.9|6272.9|0
1619995960000|2021-05-02 22:52:40|6276.8|6272.8|6276.9|6272.9|6276.9|6272.9|6276.6|6272.6|0
1619995970000|2021-05-02 22:52:50|6277|6273|6276.9|6272.9|6277.1|6273.1|6276.9|6272.9|0
1619995980000|2021-05-02 22:53:00|6277|6273|6276.9|6272.9|6277.3|6273.3|6276.9|6272.9|0
1619996010000|2021-05-02 22:53:30|6277|6273|6277.2|6273.2|6277.3|6273.3|6277|6273|0
1619996050000|2021-05-02 22:54:10|6277.3|6273.3|6277.6|6273.6|6277.6|6273.6|6277.3|6273.3|0
1619996060000|2021-05-02 22:54:20|6277.7|6273.7|6277.6|6273.6|6277.7|6273.7|6277.6|6273.6|0
1619996100000|2021-05-02 22:55:00|6277.9|6273.9|6277.6|6273.6|6277.9|6273.9|6277.6|6273.6|0
1619996130000|2021-05-02 22:55:30|6277.7|6273.7|6277.6|6273.6|6277.9|6273.9|6277.6|6273.6|0
1619996200000|2021-05-02 22:56:40|6277.7|6273.7|6277.9|6273.9|6277.9|6273.9|6277.7|6273.7|0
1619996210000|2021-05-02 22:56:50|6277.8|6273.8|6277.9|6273.9|6277.9|6273.9|6277.7|6273.7|0
1619996220000|2021-05-02 22:57:00|6278.3|6274.3|6278.3|6274.3|6278.3|6274.3|6278.3|6274.3|0
1619996400000|2021-05-02 23:00:00|6278.4|6274.4|6278.6|6274.6|6278.6|6274.6|6278.3|6274.3|0
1619996410000|2021-05-02 23:00:10|6278.3|6274.3|6278.3|6274.3|6278.3|6274.3|6278.3|6274.3|0
1619996440000|2021-05-02 23:00:40|6278.4|6274.4|6278.3|6274.3|6278.6|6274.6|6278.3|6274.3|0
1619996450000|2021-05-02 23:00:50|6278.4|6274.4|6278.3|6274.3|6278.6|6274.6|6278.3|6274.3|0
1619996460000|2021-05-02 23:01:00|6278.4|6274.4|6278.3|6274.3|6278.5|6274.5|6278.3|6274.3|0
1619996600000|2021-05-02 23:03:20|6278.4|6274.4|6278.6|6274.6|6278.6|6274.6|6278.4|6274.4|0
1619996610000|2021-05-02 23:03:30|6278.5|6274.5|6278.3|6274.3|6278.5|6274.5|6278.3|6274.3|0
1619996690000|2021-05-02 23:04:50|6278.4|6274.4|6278.3|6274.3|6278.6|6274.6|6278.3|6274.3|0
1619996720000|2021-05-02 23:05:20|6278.4|6274.4|6278.6|6274.6|6278.6|6274.6|6278.4|6274.4|0
1619996730000|2021-05-02 23:05:30|6278.3|6274.3|6278.6|6274.6|6278.6|6274.6|6278.3|6274.3|0
1619996740000|2021-05-02 23:05:40|6278.5|6274.5|6278.3|6274.3|6278.5|6274.5|6278.3|6274.3|0
1619996750000|2021-05-02 23:05:50|6278.4|6274.4|6278.3|6274.3|6278.6|6274.6|6278.3|6274.3|0
1619996870000|2021-05-02 23:07:50|6278|6274|6277.9|6273.9|6278|6274|6277.9|6273.9|0
1619996900000|2021-05-02 23:08:20|6278.3|6274.3|6278.3|6274.3|6278.3|6274.3|6278.3|6274.3|0
1619996990000|2021-05-02 23:09:50|6278.4|6274.4|6278.6|6274.6|6278.6|6274.6|6278.4|6274.4|0
1619997020000|2021-05-02 23:10:20|6278.7|6274.7|6279.3|6275.3|6279.3|6275.3|6278.7|6274.7|0
1619997050000|2021-05-02 23:10:50|6279.6|6275.6|6279.6|6275.6|6279.6|6275.6|6279.6|6275.6|0
1619997080000|2021-05-02 23:11:20|6279.4|6275.4|6279|6275|6279.4|6275.4|6279|6275|0
1619997100000|2021-05-02 23:11:40|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|0
1619997140000|2021-05-02 23:12:20|6279.2|6275.2|6279|6275|6279.2|6275.2|6279|6275|0
1619997150000|2021-05-02 23:12:30|6279.1|6275.1|6279.3|6275.3|6279.3|6275.3|6279.1|6275.1|0
1619997200000|2021-05-02 23:13:20|6279.2|6275.2|6279|6275|6279.2|6275.2|6279|6275|0
1619997210000|2021-05-02 23:13:30|6278.9|6274.9|6278.6|6274.6|6278.9|6274.9|6278.6|6274.6|0
1619997290000|2021-05-02 23:14:50|6278.7|6274.7|6279|6275|6279|6275|6278.7|6274.7|0
1619997300000|2021-05-02 23:15:00|6278.9|6274.9|6278.6|6274.6|6278.9|6274.9|6278.6|6274.6|0
1619997310000|2021-05-02 23:15:10|6278.1|6275.1|6278.5|6275.5|6278.5|6275.5|6278.1|6275.1|0
1619997320000|2021-05-02 23:15:20|6278.4|6275.4|6278.1|6275.1|6278.4|6275.4|6278.1|6275.1|0
1619997330000|2021-05-02 23:15:30|6278.2|6275.2|6278.5|6275.5|6278.5|6275.5|6278.2|6275.2|0
1619997350000|2021-05-02 23:15:50|6278.4|6275.4|6278.1|6275.1|6278.4|6275.4|6278.1|6275.1|0
1619997360000|2021-05-02 23:16:00|6278.2|6275.2|6278.5|6275.5|6278.5|6275.5|6278.2|6275.2|0
1619997390000|2021-05-02 23:16:30|6278.7|6275.7|6278.8|6275.8|6278.8|6275.8|6278.7|6275.7|0
1619997400000|2021-05-02 23:16:40|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1619997420000|2021-05-02 23:17:00|6278.8|6275.8|6279.1|6276.1|6279.1|6276.1|6278.8|6275.8|0
1619997460000|2021-05-02 23:17:40|6279.2|6276.2|6279.5|6276.5|6279.5|6276.5|6279.2|6276.2|0
1619997470000|2021-05-02 23:17:50|6279.4|6276.4|6279.5|6276.5|6279.5|6276.5|6279.1|6276.1|0
1619997480000|2021-05-02 23:18:00|6279.4|6276.4|6279.1|6276.1|6279.4|6276.4|6279.1|6276.1|0
1619997490000|2021-05-02 23:18:10|6278.8|6275.8|6278.8|6275.8|6278.8|6275.8|6278.8|6275.8|0
1619997550000|2021-05-02 23:19:10|6278.7|6275.7|6278.5|6275.5|6278.7|6275.7|6278.5|6275.5|0
1619997560000|2021-05-02 23:19:20|6278.4|6275.4|6277.9|6274.9|6278.4|6275.4|6277.9|6274.9|0
1619997580000|2021-05-02 23:19:40|6278|6275|6277.9|6274.9|6278.2|6275.2|6277.9|6274.9|0
1619997590000|2021-05-02 23:19:50|6278.2|6275.2|6278.2|6275.2|6278.2|6275.2|6278.2|6275.2|0
1619997610000|2021-05-02 23:20:10|6278.3|6275.3|6278.5|6275.5|6278.5|6275.5|6278.3|6275.3|0
1619997700000|2021-05-02 23:21:40|6278.4|6275.4|6278.2|6275.2|6278.4|6275.4|6278.2|6275.2|0
1619997730000|2021-05-02 23:22:10|6278.5|6275.5|6278.5|6275.5|6278.5|6275.5|6278.5|6275.5|0
1619997800000|2021-05-02 23:23:20|6278.3|6275.3|6278.5|6275.5|6278.5|6275.5|6278.3|6275.3|0
1619997840000|2021-05-02 23:24:00|6278.6|6275.6|6279.1|6276.1|6279.1|6276.1|6278.6|6275.6|0
1619997850000|2021-05-02 23:24:10|6279|6276|6278.9|6275.9|6279|6276|6278.7|6275.7|0
1619997910000|2021-05-02 23:25:10|6279|6276|6278.9|6275.9|6279|6276|6278.9|6275.9|0
1619997940000|2021-05-02 23:25:40|6278.8|6275.8|6278.9|6275.9|6278.9|6275.9|6278.5|6275.5|0
1619997950000|2021-05-02 23:25:50|6278.8|6275.8|6278.5|6275.5|6278.8|6275.8|6278.5|6275.5|0
1619998020000|2021-05-02 23:27:00|6278.2|6275.2|6278.2|6275.2|6278.2|6275.2|6278.2|6275.2|0
1619998070000|2021-05-02 23:27:50|6278.3|6275.3|6278.5|6275.5|6278.5|6275.5|6278.3|6275.3|0
1619998080000|2021-05-02 23:28:00|6278.4|6275.4|6278.2|6275.2|6278.4|6275.4|6278.2|6275.2|0
1619998120000|2021-05-02 23:28:40|6278.1|6275.1|6277.9|6274.9|6278.2|6275.2|6277.9|6274.9|0
1619998270000|2021-05-02 23:31:10|6278|6275|6278.2|6275.2|6278.2|6275.2|6278|6275|0
1619998300000|2021-05-02 23:31:40|6278.1|6275.1|6277.9|6274.9|6278.2|6275.2|6277.9|6274.9|0
1619998310000|2021-05-02 23:31:50|6278.2|6275.2|6277.9|6274.9|6278.2|6275.2|6277.9|6274.9|0
1619998350000|2021-05-02 23:32:30|6278|6275|6278.2|6275.2|6278.2|6275.2|6278|6275|0
1619998430000|2021-05-02 23:33:50|6278.5|6275.5|6278.5|6275.5|6278.5|6275.5|6278.5|6275.5|0
1619998450000|2021-05-02 23:34:10|6278.7|6275.7|6278.5|6275.5|6278.7|6275.7|6278.5|6275.5|0
1619998460000|2021-05-02 23:34:20|6278.7|6275.7|6278.8|6275.8|6278.8|6275.8|6278.5|6275.5|0
1619998470000|2021-05-02 23:34:30|6278.9|6275.9|6279.1|6276.1|6279.1|6276.1|6278.9|6275.9|0
1619998480000|2021-05-02 23:34:40|6279|6276|6278.8|6275.8|6279.1|6276.1|6278.8|6275.8|0
1619998490000|2021-05-02 23:34:50|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1619998520000|2021-05-02 23:35:20|6279|6276|6278.8|6275.8|6279|6276|6278.8|6275.8|0
1619998640000|2021-05-02 23:37:20|6278.7|6275.7|6278.8|6275.8|6278.8|6275.8|6278.7|6275.7|0
1619998690000|2021-05-02 23:38:10|6278.7|6275.7|6278.5|6275.5|6278.7|6275.7|6278.5|6275.5|0
1619998740000|2021-05-02 23:39:00|6278.4|6275.4|6278.2|6275.2|6278.5|6275.5|6278.2|6275.2|0
1619998750000|2021-05-02 23:39:10|6278.3|6275.3|6278.5|6275.5|6278.5|6275.5|6278.2|6275.2|0
1619998790000|2021-05-02 23:39:50|6278.6|6275.6|6278.8|6275.8|6278.8|6275.8|6278.6|6275.6|0
1619998820000|2021-05-02 23:40:20|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1619998840000|2021-05-02 23:40:40|6278.8|6275.8|6278.8|6275.8|6278.8|6275.8|6278.8|6275.8|0
1619998850000|2021-05-02 23:40:50|6279|6276|6278.8|6275.8|6279|6276|6278.8|6275.8|0
1619998870000|2021-05-02 23:41:10|6279|6276|6278.8|6275.8|6279|6276|6278.8|6275.8|0
1619998880000|2021-05-02 23:41:20|6279|6276|6279|6276|6279|6276|6279|6276|0
1619998890000|2021-05-02 23:41:30|6278.9|6275.9|6279.1|6276.1|6279.1|6276.1|6278.8|6275.8|0
1619998900000|2021-05-02 23:41:40|6278.8|6275.8|6278.8|6275.8|6278.8|6275.8|6278.8|6275.8|0
1619998920000|2021-05-02 23:42:00|6279|6276|6279|6276|6279|6276|6279|6276|0
1619998930000|2021-05-02 23:42:10|6278.9|6275.9|6279|6276|6279|6276|6278.8|6275.8|0
1619998940000|2021-05-02 23:42:20|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1619998960000|2021-05-02 23:42:40|6278.8|6275.8|6278.8|6275.8|6278.8|6275.8|6278.8|6275.8|0
1619999030000|2021-05-02 23:43:50|6279|6276|6278.8|6275.8|6279|6276|6278.8|6275.8|0
1619999050000|2021-05-02 23:44:10|6279|6276|6278.8|6275.8|6279|6276|6278.8|6275.8|0
1619999060000|2021-05-02 23:44:20|6279|6276|6278.8|6275.8|6279.1|6276.1|6278.8|6275.8|0
1619999070000|2021-05-02 23:44:30|6279|6276|6279.1|6276.1|6279.1|6276.1|6278.8|6275.8|0
1619999100000|2021-05-02 23:45:00|6279.2|6276.2|6279.1|6276.1|6279.3|6276.3|6279.1|6276.1|0
1619999120000|2021-05-02 23:45:20|6279.2|6276.2|6279.4|6276.4|6279.4|6276.4|6279.1|6276.1|0
1619999130000|2021-05-02 23:45:30|6279.3|6276.3|6279.3|6276.3|6279.3|6276.3|6279.3|6276.3|0
1619999140000|2021-05-02 23:45:40|6279.1|6276.1|6279.1|6276.1|6279.4|6276.4|6279.1|6276.1|0
1619999150000|2021-05-02 23:45:50|6279.2|6276.2|6279.1|6276.1|6279.3|6276.3|6279.1|6276.1|0
1619999160000|2021-05-02 23:46:00|6279.2|6276.2|6279.4|6276.4|6279.4|6276.4|6279.2|6276.2|0
1619999170000|2021-05-02 23:46:10|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1619999180000|2021-05-02 23:46:20|6279.2|6276.2|6279.1|6276.1|6279.4|6276.4|6279.1|6276.1|0
1619999190000|2021-05-02 23:46:30|6279.2|6276.2|6279.1|6276.1|6279.4|6276.4|6279.1|6276.1|0
1619999200000|2021-05-02 23:46:40|6279.2|6276.2|6279.1|6276.1|6279.3|6276.3|6279.1|6276.1|0
1619999240000|2021-05-02 23:47:20|6279.2|6276.2|6279.1|6276.1|6279.3|6276.3|6279.1|6276.1|0
1619999260000|2021-05-02 23:47:40|6279.2|6276.2|6279.4|6276.4|6279.4|6276.4|6279.2|6276.2|0
1619999280000|2021-05-02 23:48:00|6279.1|6276.1|6279.3|6276.3|6279.3|6276.3|6279.1|6276.1|0
1619999290000|2021-05-02 23:48:10|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|0
1619999340000|2021-05-02 23:49:00|6279.5|6276.5|6279.4|6276.4|6279.8|6276.8|6279.4|6276.4|0
1619999350000|2021-05-02 23:49:10|6279.5|6276.5|6279.8|6276.8|6279.8|6276.8|6279.5|6276.5|0
1619999370000|2021-05-02 23:49:30|6279.7|6276.7|6279.4|6276.4|6279.7|6276.7|6279.4|6276.4|0
1619999380000|2021-05-02 23:49:40|6279.5|6276.5|6279.8|6276.8|6279.8|6276.8|6279.4|6276.4|0
1619999390000|2021-05-02 23:49:50|6280.1|6277.1|6279.8|6276.8|6280.1|6277.1|6279.8|6276.8|0
1619999400000|2021-05-02 23:50:00|6279.9|6276.9|6279.8|6276.8|6279.9|6276.9|6279.8|6276.8|0
1619999430000|2021-05-02 23:50:30|6280.1|6277.1|6280.1|6277.1|6280.1|6277.1|6280.1|6277.1|0
1619999460000|2021-05-02 23:51:00|6280|6277|6279.8|6276.8|6280.1|6277.1|6279.8|6276.8|0
1619999470000|2021-05-02 23:51:10|6279.7|6276.7|6279.4|6276.4|6279.7|6276.7|6279.4|6276.4|0
1619999480000|2021-05-02 23:51:20|6279.5|6276.5|6279.8|6276.8|6279.8|6276.8|6279.5|6276.5|0
1619999490000|2021-05-02 23:51:30|6279.7|6276.7|6279.4|6276.4|6279.7|6276.7|6279.4|6276.4|0
1619999500000|2021-05-02 23:51:40|6279.5|6276.5|6279.4|6276.4|6279.8|6276.8|6279.4|6276.4|0
1619999550000|2021-05-02 23:52:30|6279.5|6276.5|6279.8|6276.8|6279.8|6276.8|6279.5|6276.5|0
1619999560000|2021-05-02 23:52:40|6279.9|6276.9|6279.4|6276.4|6279.9|6276.9|6279.4|6276.4|0
1619999610000|2021-05-02 23:53:30|6279.3|6276.3|6279.4|6276.4|6279.4|6276.4|6279.3|6276.3|0
1619999630000|2021-05-02 23:53:50|6279.3|6276.3|6279.3|6276.3|6279.3|6276.3|6279.1|6276.1|0
1619999640000|2021-05-02 23:54:00|6279.4|6276.4|6279.3|6276.3|6279.4|6276.4|6279.1|6276.1|0
1619999650000|2021-05-02 23:54:10|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1619999660000|2021-05-02 23:54:20|6279.2|6276.2|6279.4|6276.4|6279.4|6276.4|6279.1|6276.1|0
1619999670000|2021-05-02 23:54:30|6279.1|6276.1|6279.1|6276.1|6279.4|6276.4|6279.1|6276.1|0
1619999680000|2021-05-02 23:54:40|6279.2|6276.2|6279.1|6276.1|6279.3|6276.3|6279.1|6276.1|0
1619999710000|2021-05-02 23:55:10|6279.2|6276.2|6279.1|6276.1|6279.4|6276.4|6279.1|6276.1|0
1619999720000|2021-05-02 23:55:20|6279.2|6276.2|6279.1|6276.1|6279.3|6276.3|6279.1|6276.1|0
1619999730000|2021-05-02 23:55:30|6279.2|6276.2|6279.1|6276.1|6279.3|6276.3|6279.1|6276.1|0
1619999790000|2021-05-02 23:56:30|6278.8|6275.8|6278.8|6275.8|6278.8|6275.8|6278.8|6275.8|0
1619999820000|2021-05-02 23:57:00|6279|6276|6278.8|6275.8|6279.1|6276.1|6278.8|6275.8|0
1619999830000|2021-05-02 23:57:10|6279|6276|6279|6276|6279.1|6276.1|6278.8|6275.8|0
1619999840000|2021-05-02 23:57:20|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1619999850000|2021-05-02 23:57:30|6279|6276|6279|6276|6279|6276|6279|6276|0
1619999860000|2021-05-02 23:57:40|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1619999870000|2021-05-02 23:57:50|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1619999890000|2021-05-02 23:58:10|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1619999910000|2021-05-02 23:58:30|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1619999920000|2021-05-02 23:58:40|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1619999940000|2021-05-02 23:59:00|6279.2|6276.2|6279.4|6276.4|6279.4|6276.4|6279.2|6276.2|0
1619999960000|2021-05-02 23:59:20|6279.5|6276.5|6279.4|6276.4|6279.6|6276.6|6279.4|6276.4|0
1620000000000|2021-05-03 00:00:00|6279.5|6276.5|6279.4|6276.4|6279.8|6276.8|6279.1|6276.1|0
1620000010000|2021-05-03 00:00:10|6279.3|6276.3|6279.4|6276.4|6279.4|6276.4|6279.3|6276.3|0
1620000020000|2021-05-03 00:00:20|6279.1|6276.1|6278.8|6275.8|6279.1|6276.1|6278.8|6275.8|0
1620000030000|2021-05-03 00:00:30|6279|6276|6279.1|6276.1|6279.1|6276.1|6278.8|6275.8|0
1620000050000|2021-05-03 00:00:50|6279.2|6276.2|6279.4|6276.4|6279.4|6276.4|6279.2|6276.2|0
1620000060000|2021-05-03 00:01:00|6279.5|6276.5|6279.8|6276.8|6279.8|6276.8|6279.5|6276.5|0
1620000070000|2021-05-03 00:01:10|6279.7|6276.7|6279.6|6276.6|6279.8|6276.8|6279.4|6276.4|0
1620000080000|2021-05-03 00:01:20|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|0
1620000090000|2021-05-03 00:01:30|6279.5|6276.5|6279.8|6276.8|6279.8|6276.8|6279.5|6276.5|0
1620000100000|2021-05-03 00:01:40|6279.7|6276.7|6279.8|6276.8|6279.8|6276.8|6279.4|6276.4|0
1620000130000|2021-05-03 00:02:10|6279.7|6276.7|6279.4|6276.4|6279.7|6276.7|6279.4|6276.4|0
1620000150000|2021-05-03 00:02:30|6279.5|6276.5|6279.8|6276.8|6279.8|6276.8|6279.5|6276.5|0
1620000160000|2021-05-03 00:02:40|6279.9|6276.9|6279.8|6276.8|6280.1|6277.1|6279.8|6276.8|0
1620000170000|2021-05-03 00:02:50|6279.7|6276.7|6279.8|6276.8|6279.8|6276.8|6279.6|6276.6|0
1620000180000|2021-05-03 00:03:00|6280.1|6277.1|6280.1|6277.1|6280.1|6277.1|6279.9|6276.9|0
1620000190000|2021-05-03 00:03:10|6280|6277|6279.8|6276.8|6280|6277|6279.8|6276.8|0
1620000200000|2021-05-03 00:03:20|6279.9|6276.9|6279.8|6276.8|6279.9|6276.9|6279.8|6276.8|0
1620000210000|2021-05-03 00:03:30|6280.1|6277.1|6279.8|6276.8|6280.1|6277.1|6279.8|6276.8|0
1620000260000|2021-05-03 00:04:20|6279.7|6276.7|6279.8|6276.8|6279.8|6276.8|6279.6|6276.6|0
1620000290000|2021-05-03 00:04:50|6279.9|6276.9|6279.8|6276.8|6279.9|6276.9|6279.8|6276.8|0
1620000300000|2021-05-03 00:05:00|6279.9|6276.9|6279.4|6276.4|6279.9|6276.9|6279.4|6276.4|0
1620000310000|2021-05-03 00:05:10|6279.5|6276.5|6279.4|6276.4|6279.8|6276.8|6279.4|6276.4|0
1620000320000|2021-05-03 00:05:20|6279.5|6276.5|6279.4|6276.4|6279.6|6276.6|6279.4|6276.4|0
1620000360000|2021-05-03 00:06:00|6279.5|6276.5|6279.9|6276.9|6279.9|6276.9|6279.5|6276.5|0
1620000370000|2021-05-03 00:06:10|6279.8|6276.8|6279.8|6276.8|6279.8|6276.8|6279.8|6276.8|0
1620000390000|2021-05-03 00:06:30|6280.1|6277.1|6280.1|6277.1|6280.1|6277.1|6279.8|6276.8|0
1620000410000|2021-05-03 00:06:50|6280|6277|6279.8|6276.8|6280|6277|6279.8|6276.8|0
1620000430000|2021-05-03 00:07:10|6279.7|6276.7|6279.5|6276.5|6279.7|6276.7|6279.5|6276.5|0
1620000440000|2021-05-03 00:07:20|6279.6|6276.6|6279.8|6276.8|6279.8|6276.8|6279.5|6276.5|0
1620000460000|2021-05-03 00:07:40|6279.9|6276.9|6280.1|6277.1|6280.1|6277.1|6279.9|6276.9|0
1620000470000|2021-05-03 00:07:50|6279.9|6276.9|6279.8|6276.8|6279.9|6276.9|6279.8|6276.8|0
1620000480000|2021-05-03 00:08:00|6279.9|6276.9|6280.1|6277.1|6280.1|6277.1|6279.9|6276.9|0
1620000490000|2021-05-03 00:08:10|6280|6277|6279.8|6276.8|6280|6277|6279.8|6276.8|0
1620000500000|2021-05-03 00:08:20|6279.9|6276.9|6280.1|6277.1|6280.1|6277.1|6279.9|6276.9|0
1620000560000|2021-05-03 00:09:20|6279.9|6276.9|6280.1|6277.1|6280.1|6277.1|6279.8|6276.8|0
1620000570000|2021-05-03 00:09:30|6279.9|6276.9|6280.1|6277.1|6280.1|6277.1|6279.8|6276.8|0
1620000590000|2021-05-03 00:09:50|6280.4|6277.4|6280.1|6277.1|6280.4|6277.4|6280.1|6277.1|0
1620000600000|2021-05-03 00:10:00|6279.9|6276.9|6280.1|6277.1|6280.1|6277.1|6279.9|6276.9|0
1620000660000|2021-05-03 00:11:00|6279.9|6276.9|6280.1|6277.1|6280.1|6277.1|6279.9|6276.9|0
1620000670000|2021-05-03 00:11:10|6280.4|6277.4|6280.4|6277.4|6280.4|6277.4|6280.4|6277.4|0
1620000710000|2021-05-03 00:11:50|6280.7|6277.7|6280.8|6277.8|6280.8|6277.8|6280.4|6277.4|0
1620000750000|2021-05-03 00:12:30|6280.9|6277.9|6281.8|6278.8|6281.8|6278.8|6280.9|6277.9|0
1620000770000|2021-05-03 00:12:50|6281.9|6278.9|6282.4|6279.4|6282.4|6279.4|6281.9|6278.9|0
1620000780000|2021-05-03 00:13:00|6282.7|6279.7|6282.4|6279.4|6282.7|6279.7|6282.4|6279.4|0
1620000790000|2021-05-03 00:13:10|6282.7|6279.7|6282.4|6279.4|6282.7|6279.7|6282.4|6279.4|0
1620000800000|2021-05-03 00:13:20|6282.6|6279.6|6282.7|6279.7|6282.7|6279.7|6282.4|6279.4|0
1620000810000|2021-05-03 00:13:30|6282.6|6279.6|6282.4|6279.4|6282.6|6279.6|6282.4|6279.4|0
1620000820000|2021-05-03 00:13:40|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|0
1620000830000|2021-05-03 00:13:50|6282.4|6279.4|6282.4|6279.4|6282.7|6279.7|6282.4|6279.4|0
1620000840000|2021-05-03 00:14:00|6282.6|6279.6|6282.7|6279.7|6282.7|6279.7|6282.4|6279.4|0
1620000850000|2021-05-03 00:14:10|6282.6|6279.6|6283.7|6280.7|6283.7|6280.7|6282.4|6279.4|0
1620000860000|2021-05-03 00:14:20|6283.6|6280.6|6283.7|6280.7|6283.7|6280.7|6283.3|6280.3|0
1620000870000|2021-05-03 00:14:30|6283.6|6280.6|6283.3|6280.3|6283.6|6280.6|6283.3|6280.3|0
1620000880000|2021-05-03 00:14:40|6283.4|6280.4|6284|6281|6284|6281|6283.4|6280.4|0
1620000900000|2021-05-03 00:15:00|6283.9|6280.9|6283.7|6280.7|6283.9|6280.9|6283.7|6280.7|0
1620000910000|2021-05-03 00:15:10|6286.1|6283.1|6284.8|6281.8|6286.9|6283.9|6284.8|6281.8|0
1620000920000|2021-05-03 00:15:20|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|0
1620000930000|2021-05-03 00:15:30|6284.8|6281.8|6286.2|6283.2|6286.2|6283.2|6284.8|6281.8|0
1620000940000|2021-05-03 00:15:40|6286.1|6283.1|6286.8|6283.8|6286.8|6283.8|6286.1|6283.1|0
1620000950000|2021-05-03 00:15:50|6287.4|6284.4|6287.4|6284.4|6288.8|6285.8|6287.4|6284.4|0
1620000970000|2021-05-03 00:16:10|6287.7|6284.7|6288.8|6285.8|6288.8|6285.8|6287.7|6284.7|0
1620000980000|2021-05-03 00:16:20|6288.3|6285.3|6287.4|6284.4|6288.3|6285.3|6287.4|6284.4|0
1620000990000|2021-05-03 00:16:30|6286.9|6283.9|6287.4|6284.4|6287.4|6284.4|6286|6283|0
1620001070000|2021-05-03 00:17:50|6287.5|6284.5|6288.9|6285.9|6288.9|6285.9|6287.4|6284.4|0
1620001080000|2021-05-03 00:18:00|6288.3|6285.3|6288.9|6285.9|6288.9|6285.9|6287.5|6284.5|0
1620001090000|2021-05-03 00:18:10|6289|6286|6289.8|6286.8|6289.8|6286.8|6289|6286|0
1620001100000|2021-05-03 00:18:20|6289.7|6286.7|6289|6286|6289.7|6286.7|6289|6286|0
1620001150000|2021-05-03 00:19:10|6289.1|6286.1|6289|6286|6289.1|6286.1|6289|6286|0
1620001180000|2021-05-03 00:19:40|6289.1|6286.1|6289.1|6286.1|6289.1|6286.1|6289.1|6286.1|0
1620001190000|2021-05-03 00:19:50|6289|6286|6290.4|6287.4|6290.4|6287.4|6289|6286|0
1620001200000|2021-05-03 00:20:00|6290.5|6287.5|6290.6|6287.6|6290.6|6287.6|6290.5|6287.5|0
1620001210000|2021-05-03 00:20:10|6290.5|6287.5|6290.6|6287.6|6290.6|6287.6|6290.5|6287.5|0
1620001220000|2021-05-03 00:20:20|6290.5|6287.5|6290.5|6287.5|6290.5|6287.5|6290.5|6287.5|0
1620001240000|2021-05-03 00:20:40|6289.9|6286.9|6289.1|6286.1|6289.9|6286.9|6289.1|6286.1|0
1620001250000|2021-05-03 00:20:50|6289.6|6286.6|6289.1|6286.1|6290.5|6287.5|6289.1|6286.1|0
1620001260000|2021-05-03 00:21:00|6289.3|6286.3|6289.1|6286.1|6289.8|6286.8|6289.1|6286.1|0
1620001270000|2021-05-03 00:21:10|6289|6286|6289|6286|6289.1|6286.1|6289|6286|0
1620001280000|2021-05-03 00:21:20|6289.1|6286.1|6289.1|6286.1|6289.1|6286.1|6289.1|6286.1|0
1620001300000|2021-05-03 00:21:40|6289.8|6286.8|6289.8|6286.8|6289.8|6286.8|6289.8|6286.8|0
1620001310000|2021-05-03 00:21:50|6289.5|6286.5|6289.1|6286.1|6289.5|6286.5|6289.1|6286.1|0
1620001320000|2021-05-03 00:22:00|6289.4|6286.4|6289.8|6286.8|6289.8|6286.8|6289.4|6286.4|0
1620001330000|2021-05-03 00:22:10|6289.5|6286.5|6289.1|6286.1|6289.5|6286.5|6289.1|6286.1|0
1620001360000|2021-05-03 00:22:40|6289|6286|6289|6286|6289|6286|6289|6286|0
1620001390000|2021-05-03 00:23:10|6289.1|6286.1|6289.1|6286.1|6289.1|6286.1|6289.1|6286.1|0
1620001500000|2021-05-03 00:25:00|6289.6|6286.6|6289.1|6286.1|6290.5|6287.5|6289.1|6286.1|0
1620001560000|2021-05-03 00:26:00|6289.6|6286.6|6290.5|6287.5|6290.5|6287.5|6289.6|6286.6|0
1620001720000|2021-05-03 00:28:40|6290.4|6287.4|6290.4|6287.4|6290.4|6287.4|6290.4|6287.4|0
1620001740000|2021-05-03 00:29:00|6290.5|6287.5|6290.4|6287.4|6290.5|6287.5|6290.4|6287.4|0
1620001750000|2021-05-03 00:29:10|6290.9|6287.9|6291.9|6288.9|6291.9|6288.9|6290.9|6287.9|0
1620001760000|2021-05-03 00:29:20|6291.7|6288.7|6291.7|6288.7|6291.7|6288.7|6291.7|6288.7|0
1620001790000|2021-05-03 00:29:50|6291.1|6288.1|6290.3|6287.3|6291.1|6288.1|6290.2|6287.2|0
1620001800000|2021-05-03 00:30:00|6290.8|6287.8|6291.7|6288.7|6291.7|6288.7|6290.8|6287.8|0
1620001820000|2021-05-03 00:30:20|6292|6289|6292.4|6289.4|6292.4|6289.4|6292|6289|0
1620001830000|2021-05-03 00:30:30|6292.5|6289.5|6292.5|6289.5|6292.5|6289.5|6292.5|6289.5|0
1620001840000|2021-05-03 00:30:40|6292.4|6289.4|6292.5|6289.5|6292.5|6289.5|6292.4|6289.4|0
1620001850000|2021-05-03 00:30:50|6292.7|6289.7|6291.5|6288.5|6293.2|6290.2|6291.5|6288.5|0
1620001860000|2021-05-03 00:31:00|6291.6|6288.6|6292.2|6289.2|6292.2|6289.2|6291.6|6288.6|0
1620001930000|2021-05-03 00:32:10|6291.9|6288.9|6291.5|6288.5|6292.9|6289.9|6291.5|6288.5|0
1620001940000|2021-05-03 00:32:20|6291.6|6288.6|6291.5|6288.5|6291.6|6288.6|6291.5|6288.5|0
1620001950000|2021-05-03 00:32:30|6292|6289|6292.9|6289.9|6292.9|6289.9|6292|6289|0
1620002040000|2021-05-03 00:34:00|6293|6290|6293.7|6290.7|6293.7|6290.7|6293|6290|0
1620002050000|2021-05-03 00:34:10|6293.4|6290.4|6293.7|6290.7|6293.7|6290.7|6293|6290|0
1620002060000|2021-05-03 00:34:20|6293.5|6290.5|6293.7|6290.7|6293.7|6290.7|6293|6290|0
1620002070000|2021-05-03 00:34:30|6293.5|6290.5|6293|6290|6293.7|6290.7|6293|6290|0
1620002100000|2021-05-03 00:35:00|6293.3|6290.3|6293.7|6290.7|6293.7|6290.7|6293.3|6290.3|0
1620002120000|2021-05-03 00:35:20|6293.4|6290.4|6293|6290|6293.4|6290.4|6293|6290|0
1620002130000|2021-05-03 00:35:30|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|0
1620002250000|2021-05-03 00:37:30|6293|6290|6293|6290|6293|6290|6293|6290|0
1620002330000|2021-05-03 00:38:50|6293.1|6290.1|6293.7|6290.7|6293.7|6290.7|6293|6290|0
1620002360000|2021-05-03 00:39:20|6294|6291|6294.4|6291.4|6294.5|6291.5|6294|6291|0
1620002370000|2021-05-03 00:39:30|6294.5|6291.5|6294.4|6291.4|6294.5|6291.5|6294.4|6291.4|0
1620002380000|2021-05-03 00:39:40|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620002410000|2021-05-03 00:40:10|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620002420000|2021-05-03 00:40:20|6294.1|6291.1|6293.7|6290.7|6294.1|6291.1|6293.7|6290.7|0
1620002450000|2021-05-03 00:40:50|6294|6291|6293|6290|6294.4|6291.4|6293|6290|0
1620002510000|2021-05-03 00:41:50|6293.3|6290.3|6294.5|6291.5|6294.5|6291.5|6293.3|6290.3|0
1620002620000|2021-05-03 00:43:40|6294.8|6291.8|6295.2|6292.2|6295.2|6292.2|6294.8|6291.8|0
1620002630000|2021-05-03 00:43:50|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620002640000|2021-05-03 00:44:00|6295.6|6292.6|6295.9|6292.9|6295.9|6292.9|6295.2|6292.2|0
1620002650000|2021-05-03 00:44:10|6295.6|6292.6|6295.9|6292.9|6295.9|6292.9|6295.2|6292.2|0
1620002720000|2021-05-03 00:45:20|6296|6293|6295.9|6292.9|6296|6293|6295.9|6292.9|0
1620002760000|2021-05-03 00:46:00|6295.3|6292.3|6296|6293|6296|6293|6294.5|6291.5|0
1620002780000|2021-05-03 00:46:20|6295.9|6292.9|6294.5|6291.5|6295.9|6292.9|6294.5|6291.5|0
1620002790000|2021-05-03 00:46:30|6294.6|6291.6|6294.5|6291.5|6294.6|6291.6|6294.5|6291.5|0
1620002810000|2021-05-03 00:46:50|6294.8|6291.8|6294.5|6291.5|6295.2|6292.2|6294.5|6291.5|0
1620002840000|2021-05-03 00:47:20|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620002910000|2021-05-03 00:48:30|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620002970000|2021-05-03 00:49:30|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620002980000|2021-05-03 00:49:40|6295.4|6292.4|6295.2|6292.2|6295.4|6292.4|6294.5|6291.5|0
1620002990000|2021-05-03 00:49:50|6295.5|6292.5|6295.9|6292.9|6295.9|6292.9|6295.5|6292.5|0
1620003000000|2021-05-03 00:50:00|6295.7|6292.7|6295.2|6292.2|6295.9|6292.9|6295.2|6292.2|0
1620003050000|2021-05-03 00:50:50|6294.9|6291.9|6294.5|6291.5|6294.9|6291.9|6294.5|6291.5|0
1620003090000|2021-05-03 00:51:30|6295|6292|6295.9|6292.9|6295.9|6292.9|6295|6292|0
1620003160000|2021-05-03 00:52:40|6296|6293|6296|6293|6296|6293|6295.9|6292.9|0
1620003180000|2021-05-03 00:53:00|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620003190000|2021-05-03 00:53:10|6295.4|6292.4|6294.5|6291.5|6295.4|6292.4|6294.5|6291.5|0
1620003200000|2021-05-03 00:53:20|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|0
1620003220000|2021-05-03 00:53:40|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620003250000|2021-05-03 00:54:10|6294.6|6291.6|6295.9|6292.9|6295.9|6292.9|6294.6|6291.6|0
1620003270000|2021-05-03 00:54:30|6296|6293|6295.9|6292.9|6296|6293|6295.9|6292.9|0
1620003280000|2021-05-03 00:54:40|6296|6293|6296|6293|6296|6293|6295.9|6292.9|0
1620003300000|2021-05-03 00:55:00|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|0
1620003310000|2021-05-03 00:55:10|6296|6293|6296|6293|6296.1|6293.1|6296|6293|0
1620003410000|2021-05-03 00:56:50|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620003430000|2021-05-03 00:57:10|6296|6293|6296|6293|6296|6293|6296|6293|0
1620003440000|2021-05-03 00:57:20|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620003450000|2021-05-03 00:57:30|6296|6293|6295.9|6292.9|6296|6293|6295.9|6292.9|0
1620003470000|2021-05-03 00:57:50|6296|6293|6295.9|6292.9|6296|6293|6295.9|6292.9|0
1620003480000|2021-05-03 00:58:00|6296|6293|6296|6293|6296|6293|6295.9|6292.9|0
1620003590000|2021-05-03 00:59:50|6295.9|6292.9|6295.9|6292.9|6296|6293|6295.9|6292.9|0
1620003600000|2021-05-03 01:00:00|6296|6293|6295.9|6292.9|6296|6293|6295.9|6292.9|0
1620003610000|2021-05-03 01:00:10|6296|6293|6295.9|6292.9|6296|6293|6295.9|6292.9|0
1620003650000|2021-05-03 01:00:50|6294.5|6291.5|6294.4|6291.4|6294.5|6291.5|6294.4|6291.4|0
1620003660000|2021-05-03 01:01:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620003670000|2021-05-03 01:01:10|6295.2|6292.2|6294.5|6291.5|6295.9|6292.9|6294.5|6291.5|0
1620003690000|2021-05-03 01:01:30|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620003760000|2021-05-03 01:02:40|6294.3|6291.3|6294.3|6291.3|6294.4|6291.4|6294.3|6291.3|0
1620003770000|2021-05-03 01:02:50|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620003950000|2021-05-03 01:05:50|6294.3|6291.3|6294.3|6291.3|6294.3|6291.3|6294.3|6291.3|0
1620004050000|2021-05-03 01:07:30|6293.7|6290.7|6292.9|6289.9|6293.7|6290.7|6292.9|6289.9|0
1620004260000|2021-05-03 01:11:00|6293|6290|6294.4|6291.4|6294.4|6291.4|6293|6290|0
1620004310000|2021-05-03 01:11:50|6293.8|6290.8|6293|6290|6293.8|6290.8|6293|6290|0
1620004440000|2021-05-03 01:14:00|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|0
1620004460000|2021-05-03 01:14:20|6293|6290|6293|6290|6293|6290|6293|6290|0
1620004500000|2021-05-03 01:15:00|6293.3|6290.3|6294.4|6291.4|6294.4|6291.4|6293.3|6290.3|0
1620004510000|2021-05-03 01:15:10|6294.2|6291.2|6294.4|6291.4|6294.5|6291.5|6293.7|6290.7|0
1620004520000|2021-05-03 01:15:20|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.4|6291.4|0
1620004540000|2021-05-03 01:15:40|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620004550000|2021-05-03 01:15:50|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620004590000|2021-05-03 01:16:30|6294.4|6291.4|6294.5|6291.5|6294.5|6291.5|6293|6290|0
1620004600000|2021-05-03 01:16:40|6294.4|6291.4|6293.7|6290.7|6294.4|6291.4|6293|6290|0
1620004610000|2021-05-03 01:16:50|6294.4|6291.4|6293.7|6290.7|6294.5|6291.5|6293.7|6290.7|0
1620004620000|2021-05-03 01:17:00|6293.5|6290.5|6294.4|6291.4|6294.4|6291.4|6293|6290|0
1620004630000|2021-05-03 01:17:10|6293.9|6290.9|6294.5|6291.5|6294.5|6291.5|6293|6290|0
1620004690000|2021-05-03 01:18:10|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|0
1620004710000|2021-05-03 01:18:30|6295.2|6292.2|6296|6293|6296|6293|6295.2|6292.2|0
1620004720000|2021-05-03 01:18:40|6295.7|6292.7|6295.3|6292.3|6295.7|6292.7|6295.3|6292.3|0
1620004730000|2021-05-03 01:18:50|6295.5|6292.5|6295.3|6292.3|6296|6293|6295.3|6292.3|0
1620004740000|2021-05-03 01:19:00|6295|6292|6294.6|6291.6|6295|6292|6294.6|6291.6|0
1620004750000|2021-05-03 01:19:10|6295.3|6292.3|6294.6|6291.6|6295.3|6292.3|6294.6|6291.6|0
1620004760000|2021-05-03 01:19:20|6294.7|6291.7|6296|6293|6296.1|6293.1|6294.7|6291.7|0
1620004770000|2021-05-03 01:19:30|6295.5|6292.5|6294.6|6291.6|6295.5|6292.5|6294.6|6291.6|0
1620004820000|2021-05-03 01:20:20|6294.8|6291.8|6295.2|6292.2|6295.2|6292.2|6294.8|6291.8|0
1620004830000|2021-05-03 01:20:30|6295.3|6292.3|6294.6|6291.6|6296|6293|6294.6|6291.6|0
1620004840000|2021-05-03 01:20:40|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620004850000|2021-05-03 01:20:50|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|0
1620004860000|2021-05-03 01:21:00|6294.8|6291.8|6294.6|6291.6|6295.3|6292.3|6294.6|6291.6|0
1620004870000|2021-05-03 01:21:10|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620004880000|2021-05-03 01:21:20|6294.6|6291.6|6294.5|6291.5|6294.6|6291.6|6294.5|6291.5|0
1620004890000|2021-05-03 01:21:30|6294.6|6291.6|6294.5|6291.5|6294.6|6291.6|6294.5|6291.5|0
1620004900000|2021-05-03 01:21:40|6294.8|6291.8|6295.2|6292.2|6295.2|6292.2|6294.8|6291.8|0
1620004910000|2021-05-03 01:21:50|6294.9|6291.9|6294.5|6291.5|6294.9|6291.9|6294.5|6291.5|0
1620004930000|2021-05-03 01:22:10|6294.4|6291.4|6294.4|6291.4|6294.5|6291.5|6294.4|6291.4|0
1620004940000|2021-05-03 01:22:20|6294.5|6291.5|6294.4|6291.4|6294.5|6291.5|6294.4|6291.4|0
1620004950000|2021-05-03 01:22:30|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.4|6291.4|0
1620005020000|2021-05-03 01:23:40|6294.4|6291.4|6294.3|6291.3|6294.4|6291.4|6294.3|6291.3|0
1620005030000|2021-05-03 01:23:50|6294.1|6291.1|6293.6|6290.6|6294.1|6291.1|6293.6|6290.6|0
1620005040000|2021-05-03 01:24:00|6293.9|6290.9|6294.6|6291.6|6294.6|6291.6|6292.9|6289.9|0
1620005050000|2021-05-03 01:24:10|6294.5|6291.5|6294.5|6291.5|6294.6|6291.6|6294.5|6291.5|0
1620005100000|2021-05-03 01:25:00|6294.4|6291.4|6293|6290|6294.4|6291.4|6293|6290|0
1620005160000|2021-05-03 01:26:00|6293.7|6290.7|6293.7|6290.7|6293.8|6290.8|6293.7|6290.7|0
1620005170000|2021-05-03 01:26:10|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620005180000|2021-05-03 01:26:20|6293.9|6290.9|6293|6290|6293.9|6290.9|6293|6290|0
1620005220000|2021-05-03 01:27:00|6292.9|6289.9|6291.5|6288.5|6292.9|6289.9|6291.5|6288.5|0
1620005250000|2021-05-03 01:27:30|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|0
1620005270000|2021-05-03 01:27:50|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620005280000|2021-05-03 01:28:00|6291.4|6288.4|6291.5|6288.5|6291.5|6288.5|6291.4|6288.4|0
1620005300000|2021-05-03 01:28:20|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|0
1620005340000|2021-05-03 01:29:00|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.4|6288.4|0
1620005400000|2021-05-03 01:30:00|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|6290.8|6287.8|0
1620005410000|2021-05-03 01:30:10|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|0
1620005450000|2021-05-03 01:30:50|6290.7|6287.7|6290.8|6287.8|6290.8|6287.8|6290.7|6287.7|0
1620005460000|2021-05-03 01:31:00|6290.7|6287.7|6290.7|6287.7|6290.7|6287.7|6290.7|6287.7|0
1620005520000|2021-05-03 01:32:00|6290.1|6287.1|6289.3|6286.3|6290.1|6287.1|6289.3|6286.3|0
1620005600000|2021-05-03 01:33:20|6288.7|6285.7|6287.9|6284.9|6288.7|6285.7|6287.8|6284.8|0
1620005610000|2021-05-03 01:33:30|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|0
1620005620000|2021-05-03 01:33:40|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|0
1620005650000|2021-05-03 01:34:10|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|0
1620005660000|2021-05-03 01:34:20|6287.3|6284.3|6286.4|6283.4|6287.3|6284.3|6286.4|6283.4|0
1620005680000|2021-05-03 01:34:40|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|0
1620005690000|2021-05-03 01:34:50|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|0
1620005700000|2021-05-03 01:35:00|6286.5|6283.5|6286.4|6283.4|6286.5|6283.5|6286.4|6283.4|0
1620005750000|2021-05-03 01:35:50|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|6286.4|6283.4|0
1620005760000|2021-05-03 01:36:00|6286.4|6283.4|6285|6282|6286.5|6283.5|6285|6282|0
1620005770000|2021-05-03 01:36:10|6285.1|6282.1|6285.5|6282.5|6286.5|6283.5|6285.1|6282.1|0
1620005780000|2021-05-03 01:36:20|6285.1|6282.1|6285.1|6282.1|6285.1|6282.1|6285|6282|0
1620005800000|2021-05-03 01:36:40|6285.3|6282.3|6285.8|6282.8|6285.8|6282.8|6285.3|6282.3|0
1620005810000|2021-05-03 01:36:50|6285.7|6282.7|6285|6282|6285.7|6282.7|6285|6282|0
1620005900000|2021-05-03 01:38:20|6285.1|6282.1|6285.1|6282.1|6285.1|6282.1|6285.1|6282.1|0
1620005910000|2021-05-03 01:38:30|6285.6|6282.6|6286.5|6283.5|6286.5|6283.5|6285.6|6282.6|0
1620005920000|2021-05-03 01:38:40|6286.6|6283.6|6286.5|6283.5|6286.6|6283.6|6286.5|6283.5|0
1620005930000|2021-05-03 01:38:50|6286.6|6283.6|6286.6|6283.6|6286.6|6283.6|6286.5|6283.5|0
1620005940000|2021-05-03 01:39:00|6286.5|6283.5|6286.5|6283.5|6286.6|6283.6|6286.5|6283.5|0
1620005970000|2021-05-03 01:39:30|6286.6|6283.6|6286.6|6283.6|6286.6|6283.6|6286.6|6283.6|0
1620005980000|2021-05-03 01:39:40|6286.5|6283.5|6286.6|6283.6|6286.6|6283.6|6286.5|6283.5|0
1620005990000|2021-05-03 01:39:50|6287.1|6284.1|6288|6285|6288|6285|6287.1|6284.1|0
1620006000000|2021-05-03 01:40:00|6287.7|6284.7|6287.3|6284.3|6287.7|6284.7|6287.3|6284.3|0
1620006010000|2021-05-03 01:40:10|6287|6284|6286.5|6283.5|6287|6284|6286.5|6283.5|0
1620006040000|2021-05-03 01:40:40|6286.2|6283.2|6285.8|6282.8|6286.2|6283.2|6285.8|6282.8|0
1620006050000|2021-05-03 01:40:50|6285.5|6282.5|6285.1|6282.1|6285.5|6282.5|6285.1|6282.1|0
1620006060000|2021-05-03 01:41:00|6285|6282|6285|6282|6285|6282|6285|6282|0
1620006090000|2021-05-03 01:41:30|6285.1|6282.1|6285.1|6282.1|6285.1|6282.1|6285.1|6282.1|0
1620006100000|2021-05-03 01:41:40|6285|6282|6285.1|6282.1|6285.1|6282.1|6285|6282|0
1620006110000|2021-05-03 01:41:50|6285.8|6282.8|6285.8|6282.8|6286.5|6283.5|6285.8|6282.8|0
1620006120000|2021-05-03 01:42:00|6285.6|6282.6|6285.1|6282.1|6285.6|6282.6|6285.1|6282.1|0
1620006140000|2021-05-03 01:42:20|6285|6282|6285.1|6282.1|6285.1|6282.1|6285|6282|0
1620006180000|2021-05-03 01:43:00|6285.2|6282.2|6285.9|6282.9|6285.9|6282.9|6285.2|6282.2|0
1620006200000|2021-05-03 01:43:20|6286.2|6283.2|6286.6|6283.6|6286.6|6283.6|6286.2|6283.2|0
1620006220000|2021-05-03 01:43:40|6286|6283|6285.2|6282.2|6286|6283|6285.2|6282.2|0
1620006230000|2021-05-03 01:43:50|6285.1|6282.1|6285.2|6282.2|6285.2|6282.2|6285.1|6282.1|0
1620006300000|2021-05-03 01:45:00|6285.7|6282.7|6285.7|6282.7|6285.7|6282.7|6285.7|6282.7|0
1620006310000|2021-05-03 01:45:10|6285.6|6282.6|6282.8|6279.8|6285.6|6282.6|6282.8|6279.8|0
1620006330000|2021-05-03 01:45:30|6282.9|6279.9|6282.8|6279.8|6282.9|6279.9|6282.8|6279.8|0
1620006350000|2021-05-03 01:45:50|6282.9|6279.9|6282.9|6279.9|6282.9|6279.9|6282.9|6279.9|0
1620006360000|2021-05-03 01:46:00|6283.1|6280.1|6284|6281|6284.2|6281.2|6283.1|6280.1|0
1620006370000|2021-05-03 01:46:10|6283.5|6280.5|6283.5|6280.5|6283.5|6280.5|6283.5|6280.5|0
1620006380000|2021-05-03 01:46:20|6283.8|6280.8|6284.3|6281.3|6284.3|6281.3|6283.8|6280.8|0
1620006390000|2021-05-03 01:46:30|6284.2|6281.2|6284.2|6281.2|6284.2|6281.2|6284.2|6281.2|0
1620006420000|2021-05-03 01:47:00|6283.7|6280.7|6284.2|6281.2|6284.2|6281.2|6282.9|6279.9|0
1620006430000|2021-05-03 01:47:10|6284|6281|6283.5|6280.5|6284|6281|6283.5|6280.5|0
1620006440000|2021-05-03 01:47:20|6283.3|6280.3|6282.8|6279.8|6283.3|6280.3|6282.8|6279.8|0
1620006450000|2021-05-03 01:47:30|6282.9|6279.9|6282.8|6279.8|6282.9|6279.9|6282.8|6279.8|0
1620006460000|2021-05-03 01:47:40|6282.9|6279.9|6284.2|6281.2|6284.2|6281.2|6282.9|6279.9|0
1620006480000|2021-05-03 01:48:00|6284|6281|6283.5|6280.5|6284|6281|6283.5|6280.5|0
1620006490000|2021-05-03 01:48:10|6283.8|6280.8|6282.8|6279.8|6284.2|6281.2|6282.8|6279.8|0
1620006530000|2021-05-03 01:48:50|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|0
1620006540000|2021-05-03 01:49:00|6282.1|6279.1|6281.3|6278.3|6282.1|6279.1|6281.2|6278.2|0
1620006550000|2021-05-03 01:49:10|6281.6|6278.6|6282|6279|6282|6279|6281.6|6278.6|0
1620006560000|2021-05-03 01:49:20|6282.7|6279.7|6282|6279|6282.8|6279.8|6282|6279|0
1620006570000|2021-05-03 01:49:30|6282.3|6279.3|6282.7|6279.7|6282.7|6279.7|6282.3|6279.3|0
1620006580000|2021-05-03 01:49:40|6282.8|6279.8|6282.8|6279.8|6282.8|6279.8|6282.8|6279.8|0
1620006600000|2021-05-03 01:50:00|6282.7|6279.7|6282|6279|6282.7|6279.7|6282|6279|0
1620006610000|2021-05-03 01:50:10|6281.7|6278.7|6281.3|6278.3|6281.7|6278.7|6281.3|6278.3|0
1620006640000|2021-05-03 01:50:40|6281.4|6278.4|6281.4|6278.4|6281.4|6278.4|6281.3|6278.3|0
1620006650000|2021-05-03 01:50:50|6281.3|6278.3|6281.4|6278.4|6281.4|6278.4|6281.3|6278.3|0
1620006660000|2021-05-03 01:51:00|6281.3|6278.3|6281.4|6278.4|6281.4|6278.4|6281.3|6278.3|0
1620006670000|2021-05-03 01:51:10|6281.3|6278.3|6281.4|6278.4|6281.4|6278.4|6281.3|6278.3|0
1620006680000|2021-05-03 01:51:20|6281.3|6278.3|6281.4|6278.4|6281.4|6278.4|6281.3|6278.3|0
1620006690000|2021-05-03 01:51:30|6281.3|6278.3|6281.4|6278.4|6281.4|6278.4|6281.3|6278.3|0
1620006700000|2021-05-03 01:51:40|6281.9|6278.9|6282.8|6279.8|6282.8|6279.8|6281.9|6278.9|0
1620006750000|2021-05-03 01:52:30|6282.9|6279.9|6282.8|6279.8|6282.9|6279.9|6282.8|6279.8|0
1620006770000|2021-05-03 01:52:50|6282.9|6279.9|6282.9|6279.9|6282.9|6279.9|6282.9|6279.9|0
1620006780000|2021-05-03 01:53:00|6282.8|6279.8|6282.8|6279.8|6282.8|6279.8|6282.8|6279.8|0
1620006910000|2021-05-03 01:55:10|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|0
1620006920000|2021-05-03 01:55:20|6282.4|6279.4|6282.7|6279.7|6282.7|6279.7|6282|6279|0
1620006950000|2021-05-03 01:55:50|6282|6279|6282|6279|6282|6279|6282|6279|0
1620006960000|2021-05-03 01:56:00|6281.8|6278.8|6281.3|6278.3|6282.7|6279.7|6281.3|6278.3|0
1620006970000|2021-05-03 01:56:10|6281.9|6278.9|6282.7|6279.7|6282.7|6279.7|6281.9|6278.9|0
1620007020000|2021-05-03 01:57:00|6282.2|6279.2|6281.2|6278.2|6282.2|6279.2|6281.2|6278.2|0
1620007060000|2021-05-03 01:57:40|6281.3|6278.3|6281.3|6278.3|6281.3|6278.3|6281.3|6278.3|0
1620007070000|2021-05-03 01:57:50|6281.2|6278.2|6281.2|6278.2|6281.2|6278.2|6281.2|6278.2|0
1620007170000|2021-05-03 01:59:30|6281.3|6278.3|6281.3|6278.3|6281.3|6278.3|6281.2|6278.2|0
1620007180000|2021-05-03 01:59:40|6281.2|6278.2|6281.3|6278.3|6281.3|6278.3|6281.2|6278.2|0
1620007200000|2021-05-03 02:00:00|6281.2|6278.2|6281.2|6278.2|6281.3|6278.3|6281.2|6278.2|0
1620007210000|2021-05-03 02:00:10|6281.3|6278.3|6281.2|6278.2|6281.3|6278.3|6281.2|6278.2|0
1620007250000|2021-05-03 02:00:50|6279.8|6276.8|6280.5|6277.5|6281.2|6278.2|6279.8|6276.8|0
1620007260000|2021-05-03 02:01:00|6280.3|6277.3|6279.8|6276.8|6280.3|6277.3|6279.8|6276.8|0
1620007310000|2021-05-03 02:01:50|6279.9|6276.9|6281.3|6278.3|6281.3|6278.3|6279.9|6276.9|0
1620007320000|2021-05-03 02:02:00|6281.2|6278.2|6281.2|6278.2|6281.3|6278.3|6279.8|6276.8|0
1620007340000|2021-05-03 02:02:20|6281.3|6278.3|6281.2|6278.2|6281.3|6278.3|6281.2|6278.2|0
1620007350000|2021-05-03 02:02:30|6280.7|6277.7|6279.8|6276.8|6280.7|6277.7|6279.8|6276.8|0
1620007370000|2021-05-03 02:02:50|6279.7|6276.7|6279.8|6276.8|6280.5|6277.5|6279.7|6276.7|0
1620007380000|2021-05-03 02:03:00|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|0
1620007410000|2021-05-03 02:03:30|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|0
1620007420000|2021-05-03 02:03:40|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|6279.6|6276.6|0
1620007430000|2021-05-03 02:03:50|6279.1|6276.1|6278.1|6275.1|6279.1|6276.1|6278.1|6275.1|0
1620007440000|2021-05-03 02:04:00|6278.2|6275.2|6279.6|6276.6|6279.6|6276.6|6278.2|6275.2|0
1620007450000|2021-05-03 02:04:10|6279|6276|6278.2|6275.2|6279|6276|6278.2|6275.2|0
1620007480000|2021-05-03 02:04:40|6278.5|6275.5|6278.9|6275.9|6278.9|6275.9|6278.5|6275.5|0
1620007490000|2021-05-03 02:04:50|6279|6276|6279.7|6276.7|6279.7|6276.7|6279|6276|0
1620007500000|2021-05-03 02:05:00|6279.6|6276.6|6278.1|6275.1|6279.6|6276.6|6278.1|6275.1|0
1620007510000|2021-05-03 02:05:10|6278.2|6275.2|6278.1|6275.1|6278.2|6275.2|6278.1|6275.1|0
1620007520000|2021-05-03 02:05:20|6278.2|6275.2|6278.2|6275.2|6278.2|6275.2|6278.1|6275.1|0
1620007540000|2021-05-03 02:05:40|6278.1|6275.1|6278.1|6275.1|6278.2|6275.2|6278.1|6275.1|0
1620007580000|2021-05-03 02:06:20|6277.6|6274.6|6276.7|6273.7|6277.6|6274.6|6276.7|6273.7|0
1620007590000|2021-05-03 02:06:30|6276.6|6273.6|6276.6|6273.6|6276.6|6273.6|6276.6|6273.6|0
1620007610000|2021-05-03 02:06:50|6276.7|6273.7|6276.7|6273.7|6276.7|6273.7|6276.6|6273.6|0
1620007620000|2021-05-03 02:07:00|6276.6|6273.6|6276.7|6273.7|6276.7|6273.7|6276.6|6273.6|0
1620007710000|2021-05-03 02:08:30|6277.3|6274.3|6276.7|6273.7|6278.1|6275.1|6276.7|6273.7|0
1620007720000|2021-05-03 02:08:40|6277|6274|6276.7|6273.7|6277.4|6274.4|6276.7|6273.7|0
1620007730000|2021-05-03 02:08:50|6277.3|6274.3|6278.1|6275.1|6278.1|6275.1|6277.3|6274.3|0
1620007800000|2021-05-03 02:10:00|6278|6275|6278|6275|6278.1|6275.1|6278|6275|0
1620007830000|2021-05-03 02:10:30|6278.1|6275.1|6278|6275|6278.1|6275.1|6278|6275|0
1620007840000|2021-05-03 02:10:40|6278.1|6275.1|6278|6275|6278.1|6275.1|6278|6275|0
1620007860000|2021-05-03 02:11:00|6277.5|6274.5|6276.6|6273.6|6277.5|6274.5|6276.6|6273.6|0
1620007870000|2021-05-03 02:11:10|6276.5|6273.5|6276.5|6273.5|6276.5|6273.5|6276.5|6273.5|0
1620007880000|2021-05-03 02:11:20|6276.6|6273.6|6278|6275|6278|6275|6276.6|6273.6|0
1620007890000|2021-05-03 02:11:30|6277.9|6274.9|6278|6275|6278|6275|6277.9|6274.9|0
1620007900000|2021-05-03 02:11:40|6277.9|6274.9|6277.9|6274.9|6277.9|6274.9|6277.9|6274.9|0
1620007910000|2021-05-03 02:11:50|6277.4|6274.4|6276.5|6273.5|6277.9|6274.9|6276.5|6273.5|0
1620007930000|2021-05-03 02:12:10|6276.6|6273.6|6278|6275|6278|6275|6276.6|6273.6|0
1620008100000|2021-05-03 02:15:00|6277.3|6274.3|6278|6275|6278|6275|6277.3|6274.3|0
1620008110000|2021-05-03 02:15:10|6277.9|6274.9|6278|6275|6278|6275|6277.9|6274.9|0
1620008140000|2021-05-03 02:15:40|6277.9|6274.9|6278|6275|6278|6275|6277.9|6274.9|0
1620008150000|2021-05-03 02:15:50|6277.9|6274.9|6277.2|6274.2|6277.9|6274.9|6277.2|6274.2|0
1620008170000|2021-05-03 02:16:10|6277.5|6274.5|6278|6275|6278|6275|6277.5|6274.5|0
1620008200000|2021-05-03 02:16:40|6277.9|6274.9|6277.9|6274.9|6277.9|6274.9|6277.2|6274.2|0
1620008220000|2021-05-03 02:17:00|6277.7|6274.7|6277.2|6274.2|6277.9|6274.9|6277.2|6274.2|0
1620008240000|2021-05-03 02:17:20|6276.5|6273.5|6276.5|6273.5|6276.5|6273.5|6276.5|6273.5|0
1620008310000|2021-05-03 02:18:30|6276.6|6273.6|6276.6|6273.6|6276.6|6273.6|6276.6|6273.6|0
1620008350000|2021-05-03 02:19:10|6278|6275|6278|6275|6278|6275|6278|6275|0
1620008380000|2021-05-03 02:19:40|6278.1|6275.1|6278|6275|6278.1|6275.1|6278|6275|0
1620008440000|2021-05-03 02:20:40|6278.1|6275.1|6278.1|6275.1|6278.1|6275.1|6278.1|6275.1|0
1620008450000|2021-05-03 02:20:50|6278|6275|6278|6275|6278|6275|6278|6275|0
1620008470000|2021-05-03 02:21:10|6278.1|6275.1|6278.1|6275.1|6278.1|6275.1|6278|6275|0
1620008480000|2021-05-03 02:21:20|6278|6275|6278.1|6275.1|6278.1|6275.1|6278|6275|0
1620008490000|2021-05-03 02:21:30|6278|6275|6278|6275|6278|6275|6278|6275|0
1620008570000|2021-05-03 02:22:50|6278.1|6275.1|6278|6275|6278.1|6275.1|6278|6275|0
1620008580000|2021-05-03 02:23:00|6278.6|6275.6|6279.5|6276.5|6279.5|6276.5|6278.6|6275.6|0
1620008590000|2021-05-03 02:23:10|6279.4|6276.4|6279.5|6276.5|6279.5|6276.5|6279.4|6276.4|0
1620008620000|2021-05-03 02:23:40|6280|6277|6280.9|6277.9|6280.9|6277.9|6280|6277|0
1620008640000|2021-05-03 02:24:00|6280.6|6277.6|6279.4|6276.4|6280.6|6277.6|6279.4|6276.4|0
1620008650000|2021-05-03 02:24:10|6279.5|6276.5|6280.9|6277.9|6280.9|6277.9|6279.5|6276.5|0
1620008660000|2021-05-03 02:24:20|6281|6278|6281|6278|6281|6278|6281|6278|0
1620008690000|2021-05-03 02:24:50|6280.9|6277.9|6281|6278|6281|6278|6280.9|6277.9|0
1620008700000|2021-05-03 02:25:00|6280.9|6277.9|6280.9|6277.9|6280.9|6277.9|6280.9|6277.9|0
1620008760000|2021-05-03 02:26:00|6279.5|6276.5|6280.9|6277.9|6280.9|6277.9|6279.5|6276.5|0
1620008860000|2021-05-03 02:27:40|6280.3|6277.3|6279.5|6276.5|6280.3|6277.3|6279.5|6276.5|0
1620008880000|2021-05-03 02:28:00|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|0
1620008890000|2021-05-03 02:28:10|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|6279.4|6276.4|0
1620008910000|2021-05-03 02:28:30|6279.4|6276.4|6279.5|6276.5|6279.5|6276.5|6279.4|6276.4|0
1620008920000|2021-05-03 02:28:40|6280|6277|6280.9|6277.9|6280.9|6277.9|6280|6277|0
1620008940000|2021-05-03 02:29:00|6280.6|6277.6|6280.9|6277.9|6280.9|6277.9|6280.2|6277.2|0
1620008950000|2021-05-03 02:29:10|6280.6|6277.6|6280.9|6277.9|6280.9|6277.9|6280.2|6277.2|0
1620008960000|2021-05-03 02:29:20|6280.6|6277.6|6280.9|6277.9|6280.9|6277.9|6280.2|6277.2|0
1620009070000|2021-05-03 02:31:10|6281|6278|6280.9|6277.9|6281|6278|6280.9|6277.9|0
1620009080000|2021-05-03 02:31:20|6281|6278|6280.9|6277.9|6281|6278|6280.9|6277.9|0
1620009100000|2021-05-03 02:31:40|6281|6278|6280.9|6277.9|6281|6278|6280.9|6277.9|0
1620009110000|2021-05-03 02:31:50|6281|6278|6281|6278|6281|6278|6281|6278|0
1620009120000|2021-05-03 02:32:00|6281.5|6278.5|6282.4|6279.4|6282.4|6279.4|6281.5|6278.5|0
1620009130000|2021-05-03 02:32:10|6282.1|6279.1|6281.7|6278.7|6282.4|6279.4|6281.7|6278.7|0
1620009140000|2021-05-03 02:32:20|6281.9|6278.9|6282.4|6279.4|6282.4|6279.4|6281.9|6278.9|0
1620009160000|2021-05-03 02:32:40|6281.8|6278.8|6281|6278|6281.8|6278.8|6281|6278|0
1620009180000|2021-05-03 02:33:00|6281.2|6278.2|6281.7|6278.7|6281.7|6278.7|6281.2|6278.2|0
1620009190000|2021-05-03 02:33:10|6281.9|6278.9|6282.4|6279.4|6282.4|6279.4|6281.9|6278.9|0
1620009210000|2021-05-03 02:33:30|6282.3|6279.3|6282.4|6279.4|6282.4|6279.4|6282.3|6279.3|0
1620009220000|2021-05-03 02:33:40|6282.3|6279.3|6282.3|6279.3|6282.3|6279.3|6282.3|6279.3|0
1620009240000|2021-05-03 02:34:00|6281.8|6278.8|6280.9|6277.9|6281.8|6278.8|6280.9|6277.9|0
1620009310000|2021-05-03 02:35:10|6280.8|6277.8|6280.9|6277.9|6280.9|6277.9|6280.8|6277.8|0
1620009320000|2021-05-03 02:35:20|6280.8|6277.8|6280.9|6277.9|6280.9|6277.9|6280.8|6277.8|0
1620009330000|2021-05-03 02:35:30|6280.8|6277.8|6280.9|6277.9|6280.9|6277.9|6280.8|6277.8|0
1620009340000|2021-05-03 02:35:40|6280.8|6277.8|6280.8|6277.8|6280.9|6277.9|6280.8|6277.8|0
1620009360000|2021-05-03 02:36:00|6280.9|6277.9|6280.9|6277.9|6280.9|6277.9|6280.9|6277.9|0
1620009590000|2021-05-03 02:39:50|6280.8|6277.8|6280.8|6277.8|6280.8|6277.8|6280.8|6277.8|0
1620009600000|2021-05-03 02:40:00|6280.9|6277.9|6280.9|6277.9|6280.9|6277.9|6280.9|6277.9|0
1620009620000|2021-05-03 02:40:20|6280.8|6277.8|6280.8|6277.8|6280.9|6277.9|6280.8|6277.8|0
1620009630000|2021-05-03 02:40:30|6280.9|6277.9|6280.9|6277.9|6280.9|6277.9|6280.8|6277.8|0
1620009750000|2021-05-03 02:42:30|6280.8|6277.8|6280.8|6277.8|6280.8|6277.8|6280.8|6277.8|0
1620009770000|2021-05-03 02:42:50|6280.3|6277.3|6279.4|6276.4|6280.3|6277.3|6279.4|6276.4|0
1620009840000|2021-05-03 02:44:00|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|0
1620009850000|2021-05-03 02:44:10|6279.4|6276.4|6279.4|6276.4|6279.5|6276.5|6279.4|6276.4|0
1620009890000|2021-05-03 02:44:50|6279.5|6276.5|6279.4|6276.4|6279.5|6276.5|6279.4|6276.4|0
1620009900000|2021-05-03 02:45:00|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|0
1620009930000|2021-05-03 02:45:30|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|0
1620009940000|2021-05-03 02:45:40|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|0
1620009950000|2021-05-03 02:45:50|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|0
1620009960000|2021-05-03 02:46:00|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|0
1620009990000|2021-05-03 02:46:30|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|6279.4|6276.4|0
1620010010000|2021-05-03 02:46:50|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|0
1620010020000|2021-05-03 02:47:00|6279.4|6276.4|6279.4|6276.4|6279.5|6276.5|6279.4|6276.4|0
1620010030000|2021-05-03 02:47:10|6279.5|6276.5|6279.4|6276.4|6279.5|6276.5|6279.4|6276.4|0
1620010200000|2021-05-03 02:50:00|6278.7|6275.7|6278.7|6275.7|6278.7|6275.7|6278.7|6275.7|0
1620010210000|2021-05-03 02:50:10|6278.8|6275.8|6278.8|6275.8|6279.4|6276.4|6278.8|6275.8|0
1620010220000|2021-05-03 02:50:20|6278.5|6275.5|6278.1|6275.1|6278.5|6275.5|6278.1|6275.1|0
1620010240000|2021-05-03 02:50:40|6278.3|6275.3|6278.8|6275.8|6279.4|6276.4|6278.3|6275.3|0
1620010260000|2021-05-03 02:51:00|6279|6276|6279.4|6276.4|6279.4|6276.4|6279|6276|0
1620010340000|2021-05-03 02:52:20|6278.9|6275.9|6278|6275|6278.9|6275.9|6278|6275|0
1620010370000|2021-05-03 02:52:50|6278.1|6275.1|6279.4|6276.4|6279.5|6276.5|6278|6275|0
1620010380000|2021-05-03 02:53:00|6279.5|6276.5|6279.4|6276.4|6279.5|6276.5|6279.4|6276.4|0
1620010400000|2021-05-03 02:53:20|6279.5|6276.5|6279.6|6276.6|6279.6|6276.6|6279.4|6276.4|0
1620010430000|2021-05-03 02:53:50|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|6279.5|6276.5|0
1620010440000|2021-05-03 02:54:00|6279|6276|6278.1|6275.1|6279|6276|6278.1|6275.1|0
1620010520000|2021-05-03 02:55:20|6278.7|6275.7|6279.5|6276.5|6279.5|6276.5|6278.7|6275.7|0
1620010550000|2021-05-03 02:55:50|6279.2|6276.2|6278.8|6275.8|6279.2|6276.2|6278.8|6275.8|0
1620010570000|2021-05-03 02:56:10|6278.5|6275.5|6278.8|6275.8|6278.8|6275.8|6278.1|6275.1|0
1620010640000|2021-05-03 02:57:20|6278.5|6275.5|6278.1|6275.1|6278.5|6275.5|6278.1|6275.1|0
1620010690000|2021-05-03 02:58:10|6278.8|6275.8|6278.1|6275.1|6279.5|6276.5|6278.1|6275.1|0
1620010700000|2021-05-03 02:58:20|6278.4|6275.4|6278.8|6275.8|6278.8|6275.8|6278.4|6275.4|0
1620010710000|2021-05-03 02:58:30|6278.1|6275.1|6278.1|6275.1|6278.1|6275.1|6278.1|6275.1|0
1620010720000|2021-05-03 02:58:40|6278.4|6275.4|6278.8|6275.8|6278.8|6275.8|6278.4|6275.4|0
1620010730000|2021-05-03 02:58:50|6279.1|6276.1|6278.1|6275.1|6279.5|6276.5|6278.1|6275.1|0
1620010740000|2021-05-03 02:59:00|6278.6|6275.6|6279.5|6276.5|6279.5|6276.5|6278.6|6275.6|0
1620010860000|2021-05-03 03:01:00|6279|6276|6279|6276|6279|6276|6279|6276|0
1620010870000|2021-05-03 03:01:10|6279.5|6276.5|6279|6276|6280.4|6277.4|6279|6276|0
1620010880000|2021-05-03 03:01:20|6280.4|6277.4|6280.4|6277.4|6280.4|6277.4|6280.4|6277.4|0
1620010910000|2021-05-03 03:01:50|6280.5|6277.5|6280.4|6277.4|6280.5|6277.5|6280.4|6277.4|0
1620010920000|2021-05-03 03:02:00|6280.5|6277.5|6280.4|6277.4|6280.5|6277.5|6279|6276|0
1620010930000|2021-05-03 03:02:10|6280.5|6277.5|6280.5|6277.5|6280.5|6277.5|6280.4|6277.4|0
1620010940000|2021-05-03 03:02:20|6280.4|6277.4|6280.5|6277.5|6280.5|6277.5|6280.4|6277.4|0
1620010970000|2021-05-03 03:02:50|6280.6|6277.6|6280.6|6277.6|6280.6|6277.6|6280.6|6277.6|0
1620010980000|2021-05-03 03:03:00|6281.1|6278.1|6281.9|6278.9|6282|6279|6281.1|6278.1|0
1620010990000|2021-05-03 03:03:10|6282|6279|6282|6279|6282|6279|6282|6279|0
1620011000000|2021-05-03 03:03:20|6281.9|6278.9|6281.9|6278.9|6282|6279|6281.9|6278.9|0
1620011010000|2021-05-03 03:03:30|6282|6279|6282|6279|6282|6279|6281.9|6278.9|0
1620011050000|2021-05-03 03:04:10|6282.5|6279.5|6283.5|6280.5|6283.5|6280.5|6282.5|6279.5|0
1620011070000|2021-05-03 03:04:30|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|0
1620011090000|2021-05-03 03:04:50|6283.5|6280.5|6283.4|6280.4|6283.5|6280.5|6283.4|6280.4|0
1620011110000|2021-05-03 03:05:10|6282|6279|6282.7|6279.7|6282.7|6279.7|6282|6279|0
1620011120000|2021-05-03 03:05:20|6282|6279|6282|6279|6282|6279|6282|6279|0
1620011160000|2021-05-03 03:06:00|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|0
1620011170000|2021-05-03 03:06:10|6282|6279|6282|6279|6282|6279|6282|6279|0
1620011190000|2021-05-03 03:06:30|6281.9|6278.9|6282|6279|6282|6279|6281.9|6278.9|0
1620011220000|2021-05-03 03:07:00|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|0
1620011280000|2021-05-03 03:08:00|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|0
1620011290000|2021-05-03 03:08:10|6281.9|6278.9|6281.8|6278.8|6281.9|6278.9|6281.8|6278.8|0
1620011300000|2021-05-03 03:08:20|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|6281.8|6278.8|0
1620011310000|2021-05-03 03:08:30|6281.8|6278.8|6281.8|6278.8|6281.9|6278.9|6281.8|6278.8|0
1620011320000|2021-05-03 03:08:40|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|0
1620011350000|2021-05-03 03:09:10|6282|6279|6282|6279|6282|6279|6282|6279|0
1620011370000|2021-05-03 03:09:30|6281.9|6278.9|6281.9|6278.9|6282|6279|6281.9|6278.9|0
1620011380000|2021-05-03 03:09:40|6282|6279|6282|6279|6282|6279|6282|6279|0
1620011400000|2021-05-03 03:10:00|6281.9|6278.9|6282|6279|6282|6279|6281.9|6278.9|0
1620011410000|2021-05-03 03:10:10|6281.9|6278.9|6281.9|6278.9|6282|6279|6281.9|6278.9|0
1620011420000|2021-05-03 03:10:20|6282|6279|6281.9|6278.9|6282|6279|6281.9|6278.9|0
1620011450000|2021-05-03 03:10:50|6282|6279|6282|6279|6282|6279|6282|6279|0
1620011690000|2021-05-03 03:14:50|6282.3|6279.3|6283.4|6280.4|6283.4|6280.4|6282.3|6279.3|0
1620011700000|2021-05-03 03:15:00|6284|6281|6283.3|6280.3|6284.1|6281.1|6283.3|6280.3|0
1620011710000|2021-05-03 03:15:10|6284|6281|6283.3|6280.3|6284.1|6281.1|6283.3|6280.3|0
1620011740000|2021-05-03 03:15:40|6283.6|6280.6|6282.6|6279.6|6284|6281|6282.6|6279.6|0
1620011760000|2021-05-03 03:16:00|6282.9|6279.9|6284.1|6281.1|6284.1|6281.1|6282.9|6279.9|0
1620011770000|2021-05-03 03:16:10|6284|6281|6284|6281|6284|6281|6284|6281|0
1620011820000|2021-05-03 03:17:00|6284.1|6281.1|6282.6|6279.6|6284.1|6281.1|6282.6|6279.6|0
1620011880000|2021-05-03 03:18:00|6282.9|6279.9|6282.6|6279.6|6283.3|6280.3|6282.6|6279.6|0
1620011920000|2021-05-03 03:18:40|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|0
1620012030000|2021-05-03 03:20:30|6283.2|6280.2|6283.4|6280.4|6284.1|6281.1|6283.2|6280.2|0
1620012040000|2021-05-03 03:20:40|6283.7|6280.7|6284.1|6281.1|6284.1|6281.1|6283.7|6280.7|0
1620012050000|2021-05-03 03:20:50|6283.9|6280.9|6282.7|6279.7|6284.1|6281.1|6282.7|6279.7|0
1620012060000|2021-05-03 03:21:00|6283|6280|6283.4|6280.4|6284.1|6281.1|6283|6280|0
1620012070000|2021-05-03 03:21:10|6283.7|6280.7|6283.4|6280.4|6284.1|6281.1|6283.4|6280.4|0
1620012090000|2021-05-03 03:21:30|6283.7|6280.7|6284.1|6281.1|6284.1|6281.1|6283.7|6280.7|0
1620012120000|2021-05-03 03:22:00|6283.9|6280.9|6283.4|6280.4|6283.9|6280.9|6283.4|6280.4|0
1620012140000|2021-05-03 03:22:20|6283.1|6280.1|6282.7|6279.7|6283.1|6280.1|6282.7|6279.7|0
1620012210000|2021-05-03 03:23:30|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|0
1620012250000|2021-05-03 03:24:10|6282.5|6279.5|6282.5|6279.5|6282.5|6279.5|6282.5|6279.5|0
1620012270000|2021-05-03 03:24:30|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|0
1620012310000|2021-05-03 03:25:10|6281.4|6278.4|6281.8|6278.8|6281.8|6278.8|6281.4|6278.4|0
1620012340000|2021-05-03 03:25:40|6281.9|6278.9|6282.6|6279.6|6282.6|6279.6|6281.9|6278.9|0
1620012350000|2021-05-03 03:25:50|6282.5|6279.5|6281.8|6278.8|6282.5|6279.5|6281.8|6278.8|0
1620012360000|2021-05-03 03:26:00|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|0
1620012370000|2021-05-03 03:26:10|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|0
1620012380000|2021-05-03 03:26:20|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|6281.9|6278.9|0
1620012390000|2021-05-03 03:26:30|6282.1|6279.1|6282.6|6279.6|6282.6|6279.6|6282.1|6279.1|0
1620012420000|2021-05-03 03:27:00|6282.3|6279.3|6281.9|6278.9|6282.6|6279.6|6281.9|6278.9|0
1620012430000|2021-05-03 03:27:10|6282.1|6279.1|6282.6|6279.6|6282.6|6279.6|6282.1|6279.1|0
1620012540000|2021-05-03 03:29:00|6282.5|6279.5|6282.5|6279.5|6282.5|6279.5|6282.5|6279.5|0
1620012550000|2021-05-03 03:29:10|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|0
1620012560000|2021-05-03 03:29:20|6282.5|6279.5|6282.5|6279.5|6282.5|6279.5|6282.5|6279.5|0
1620012600000|2021-05-03 03:30:00|6282|6279|6281.1|6278.1|6282|6279|6281.1|6278.1|0
1620012720000|2021-05-03 03:32:00|6281.4|6278.4|6281.8|6278.8|6281.8|6278.8|6281.4|6278.4|0
1620012740000|2021-05-03 03:32:20|6282.1|6279.1|6282.6|6279.6|6282.6|6279.6|6282.1|6279.1|0
1620012750000|2021-05-03 03:32:30|6281.9|6278.9|6281.8|6278.8|6281.9|6278.9|6281.8|6278.8|0
1620012770000|2021-05-03 03:32:50|6281.9|6278.9|6282.5|6279.5|6282.6|6279.6|6281.9|6278.9|0
1620012780000|2021-05-03 03:33:00|6282|6279|6281.8|6278.8|6282|6279|6281.1|6278.1|0
1620012790000|2021-05-03 03:33:10|6282.1|6279.1|6281.8|6278.8|6282.5|6279.5|6281.8|6278.8|0
1620012800000|2021-05-03 03:33:20|6281.5|6278.5|6281.1|6278.1|6281.5|6278.5|6281.1|6278.1|0
1620012830000|2021-05-03 03:33:50|6281.7|6278.7|6282.5|6279.5|6282.5|6279.5|6281.7|6278.7|0
1620012840000|2021-05-03 03:34:00|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|0
1620012910000|2021-05-03 03:35:10|6282.5|6279.5|6282.5|6279.5|6282.5|6279.5|6282.5|6279.5|0
1620012920000|2021-05-03 03:35:20|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|0
1620013020000|2021-05-03 03:37:00|6282.1|6279.1|6281.9|6278.9|6282.1|6279.1|6281.2|6278.2|0
1620013030000|2021-05-03 03:37:10|6282.1|6279.1|6281.9|6278.9|6282.6|6279.6|6281.9|6278.9|0
1620013040000|2021-05-03 03:37:20|6282.2|6279.2|6281.9|6278.9|6282.6|6279.6|6281.9|6278.9|0
1620013070000|2021-05-03 03:37:50|6281.6|6278.6|6281.2|6278.2|6281.6|6278.6|6281.2|6278.2|0
1620013080000|2021-05-03 03:38:00|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|0
1620013120000|2021-05-03 03:38:40|6281.2|6278.2|6281.2|6278.2|6281.2|6278.2|6281.2|6278.2|0
1620013200000|2021-05-03 03:40:00|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|0
1620013230000|2021-05-03 03:40:30|6281.2|6278.2|6281.2|6278.2|6281.2|6278.2|6281.2|6278.2|0
1620013250000|2021-05-03 03:40:50|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|0
1620013360000|2021-05-03 03:42:40|6281.2|6278.2|6281.2|6278.2|6281.2|6278.2|6281.2|6278.2|0
1620013430000|2021-05-03 03:43:50|6281.5|6278.5|6281.9|6278.9|6281.9|6278.9|6281.5|6278.5|0
1620013470000|2021-05-03 03:44:30|6282.2|6279.2|6282.2|6279.2|6282.2|6279.2|6282.2|6279.2|0
1620013480000|2021-05-03 03:44:40|6282.6|6279.6|6282.7|6279.7|6282.7|6279.7|6281.9|6278.9|0
1620013520000|2021-05-03 03:45:20|6282.6|6279.6|6281.2|6278.2|6282.6|6279.6|6281.2|6278.2|0
1620013530000|2021-05-03 03:45:30|6281.3|6278.3|6281.3|6278.3|6281.3|6278.3|6281.3|6278.3|0
1620013540000|2021-05-03 03:45:40|6281.5|6278.5|6282|6279|6282|6279|6281.5|6278.5|0
1620013550000|2021-05-03 03:45:50|6282.2|6279.2|6282|6279|6282.7|6279.7|6282|6279|0
1620013560000|2021-05-03 03:46:00|6282.2|6279.2|6282|6279|6282.7|6279.7|6282|6279|0
1620013570000|2021-05-03 03:46:10|6282.2|6279.2|6282.7|6279.7|6282.7|6279.7|6282|6279|0
1620013580000|2021-05-03 03:46:20|6282|6279|6282|6279|6282|6279|6282|6279|0
1620013620000|2021-05-03 03:47:00|6282.2|6279.2|6282.7|6279.7|6282.7|6279.7|6282.2|6279.2|0
1620013680000|2021-05-03 03:48:00|6282.4|6279.4|6282|6279|6282.4|6279.4|6282|6279|0
1620013690000|2021-05-03 03:48:10|6282.2|6279.2|6282|6279|6282.7|6279.7|6282|6279|0
1620013700000|2021-05-03 03:48:20|6282.2|6279.2|6282|6279|6282.7|6279.7|6282|6279|0
1620013710000|2021-05-03 03:48:30|6282.2|6279.2|6282|6279|6282.7|6279.7|6282|6279|0
1620013720000|2021-05-03 03:48:40|6282.2|6279.2|6282|6279|6282.7|6279.7|6282|6279|0
1620013730000|2021-05-03 03:48:50|6281.7|6278.7|6282.7|6279.7|6282.7|6279.7|6281.2|6278.2|0
1620013840000|2021-05-03 03:50:40|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|0
1620013860000|2021-05-03 03:51:00|6282.4|6279.4|6281.9|6278.9|6282.6|6279.6|6281.9|6278.9|0
1620013870000|2021-05-03 03:51:10|6282.2|6279.2|6282.6|6279.6|6282.6|6279.6|6282.2|6279.2|0
1620013880000|2021-05-03 03:51:20|6282.7|6279.7|6282.6|6279.6|6282.7|6279.7|6282.6|6279.6|0
1620013910000|2021-05-03 03:51:50|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|0
1620013920000|2021-05-03 03:52:00|6282.6|6279.6|6282.7|6279.7|6282.7|6279.7|6282.6|6279.6|0
1620013930000|2021-05-03 03:52:10|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|0
1620013940000|2021-05-03 03:52:20|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|0
1620014070000|2021-05-03 03:54:30|6283.2|6280.2|6284.1|6281.1|6284.1|6281.1|6283.2|6280.2|0
1620014100000|2021-05-03 03:55:00|6283.9|6280.9|6284.1|6281.1|6284.1|6281.1|6283.4|6280.4|0
1620014120000|2021-05-03 03:55:20|6283.8|6280.8|6283.4|6280.4|6284.1|6281.1|6283.4|6280.4|0
1620014140000|2021-05-03 03:55:40|6283.1|6280.1|6282.7|6279.7|6283.1|6280.1|6282.7|6279.7|0
1620014180000|2021-05-03 03:56:20|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|0
1620014200000|2021-05-03 03:56:40|6283.1|6280.1|6282.7|6279.7|6283.1|6280.1|6282.7|6279.7|0
1620014210000|2021-05-03 03:56:50|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|0
1620014220000|2021-05-03 03:57:00|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|6282.7|6279.7|0
1620014230000|2021-05-03 03:57:10|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|6282.6|6279.6|0
1620014240000|2021-05-03 03:57:20|6282.7|6279.7|6284.1|6281.1|6284.1|6281.1|6282.7|6279.7|0
1620014310000|2021-05-03 03:58:30|6283.8|6280.8|6283.4|6280.4|6283.8|6280.8|6283.4|6280.4|0
1620014330000|2021-05-03 03:58:50|6283.6|6280.6|6282.7|6279.7|6284.1|6281.1|6282.7|6279.7|0
1620014370000|2021-05-03 03:59:30|6283|6280|6283.4|6280.4|6283.4|6280.4|6283|6280|0
1620014380000|2021-05-03 03:59:40|6283.7|6280.7|6283.4|6280.4|6284.1|6281.1|6283.4|6280.4|0
1620014390000|2021-05-03 03:59:50|6283.7|6280.7|6283.4|6280.4|6284.1|6281.1|6283.4|6280.4|0
1620014400000|2021-05-03 04:00:00|6283.7|6280.7|6284.1|6281.1|6284.1|6281.1|6283.7|6280.7|0
1620014430000|2021-05-03 04:00:30|6282.7|6279.7|6282.6|6279.6|6282.7|6279.7|6282.6|6279.6|0
1620014480000|2021-05-03 04:01:20|6282.5|6279.5|6282.6|6279.6|6282.6|6279.6|6282.5|6279.5|0
1620014510000|2021-05-03 04:01:50|6282.5|6279.5|6282.6|6279.6|6282.6|6279.6|6282.5|6279.5|0
1620014700000|2021-05-03 04:05:00|6282.5|6279.5|6282.5|6279.5|6282.5|6279.5|6282.5|6279.5|0
1620014900000|2021-05-03 04:08:20|6282.4|6279.4|6281|6278|6282.4|6279.4|6281|6278|0
1620014950000|2021-05-03 04:09:10|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|0
1620014960000|2021-05-03 04:09:20|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|0
1620015060000|2021-05-03 04:11:00|6282|6279|6281.1|6278.1|6282.5|6279.5|6281.1|6278.1|0
1620015070000|2021-05-03 04:11:10|6281|6278|6281|6278|6281|6278|6281|6278|0
1620015090000|2021-05-03 04:11:30|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|6281.1|6278.1|0
1620015100000|2021-05-03 04:11:40|6280.5|6277.5|6279.7|6276.7|6280.5|6277.5|6279.6|6276.6|0
1620015130000|2021-05-03 04:12:10|6279.6|6276.6|6279.7|6276.7|6279.7|6276.7|6279.6|6276.6|0
1620015140000|2021-05-03 04:12:20|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|0
1620015160000|2021-05-03 04:12:40|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|0
1620015190000|2021-05-03 04:13:10|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|0
1620015200000|2021-05-03 04:13:20|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|0
1620015210000|2021-05-03 04:13:30|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|0
1620015220000|2021-05-03 04:13:40|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|0
1620015230000|2021-05-03 04:13:50|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|0
1620015270000|2021-05-03 04:14:30|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|0
1620015280000|2021-05-03 04:14:40|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|0
1620015290000|2021-05-03 04:14:50|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|6279.7|6276.7|0
1620015710000|2021-05-03 04:21:50|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|6279.6|6276.6|0
1620015870000|2021-05-03 04:24:30|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|0
1620015900000|2021-05-03 04:25:00|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|0
1620015950000|2021-05-03 04:25:50|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|0
1620016030000|2021-05-03 04:27:10|6281.3|6278.3|6280.9|6277.9|6281.3|6278.3|6280.9|6277.9|0
1620016050000|2021-05-03 04:27:30|6281.2|6278.2|6281.6|6278.6|6281.6|6278.6|6281.2|6278.2|0
1620016090000|2021-05-03 04:28:10|6281.7|6278.7|6281.6|6278.6|6281.7|6278.7|6281.6|6278.6|0
1620016170000|2021-05-03 04:29:30|6281.7|6278.7|6281.7|6278.7|6281.7|6278.7|6281.7|6278.7|0
1620016180000|2021-05-03 04:29:40|6281.6|6278.6|6281.5|6278.5|6281.7|6278.7|6281.5|6278.5|0
1620016340000|2021-05-03 04:32:20|6280.9|6277.9|6280.1|6277.1|6280.9|6277.9|6280.1|6277.1|0
1620016350000|2021-05-03 04:32:30|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|0
1620016470000|2021-05-03 04:34:30|6280.1|6277.1|6280.1|6277.1|6280.1|6277.1|6280.1|6277.1|0
1620016610000|2021-05-03 04:36:50|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|0
1620016760000|2021-05-03 04:39:20|6280.1|6277.1|6280.1|6277.1|6280.1|6277.1|6280.1|6277.1|0
1620016860000|2021-05-03 04:41:00|6280.2|6277.2|6280.1|6277.1|6280.2|6277.2|6280.1|6277.1|0
1620016980000|2021-05-03 04:43:00|6280.7|6277.7|6281.5|6278.5|6281.5|6278.5|6280.7|6277.7|0
1620017040000|2021-05-03 04:44:00|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|0
1620017070000|2021-05-03 04:44:30|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|0
1620017080000|2021-05-03 04:44:40|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|0
1620017100000|2021-05-03 04:45:00|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|0
1620017130000|2021-05-03 04:45:30|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|6281.5|6278.5|0
1620017160000|2021-05-03 04:46:00|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|0
1620017180000|2021-05-03 04:46:20|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|0
1620017220000|2021-05-03 04:47:00|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|0
1620017320000|2021-05-03 04:48:40|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|0
1620017420000|2021-05-03 04:50:20|6282.1|6279.1|6283.2|6280.2|6283.2|6280.2|6282.1|6279.1|0
1620017600000|2021-05-03 04:53:20|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|0
1620017660000|2021-05-03 04:54:20|6284|6281|6284|6281|6284|6281|6284|6281|0
1620017670000|2021-05-03 04:54:30|6284.3|6281.3|6284.7|6281.7|6284.7|6281.7|6284.3|6281.3|0
1620017800000|2021-05-03 04:56:40|6284.8|6281.8|6286.3|6283.3|6286.3|6283.3|6284.8|6281.8|0
1620017990000|2021-05-03 04:59:50|6286.2|6283.2|6286.3|6283.3|6286.3|6283.3|6286.2|6283.2|0
1620018000000|2021-05-03 05:00:00|6286.2|6283.2|6286.3|6283.3|6286.3|6283.3|6286.2|6283.2|0
1620018020000|2021-05-03 05:00:20|6286|6283|6284.8|6281.8|6286|6283|6284.8|6281.8|0
1620018030000|2021-05-03 05:00:30|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|0
1620018040000|2021-05-03 05:00:40|6284.8|6281.8|6284.9|6281.9|6284.9|6281.9|6284.8|6281.8|0
1620018050000|2021-05-03 05:00:50|6285.1|6282.1|6284.9|6281.9|6286.3|6283.3|6284.8|6281.8|0
1620018060000|2021-05-03 05:01:00|6284.8|6281.8|6284.7|6281.7|6284.8|6281.8|6284.7|6281.7|0
1620018070000|2021-05-03 05:01:10|6284.8|6281.8|6286.2|6283.2|6286.2|6283.2|6284.8|6281.8|0
1620018080000|2021-05-03 05:01:20|6286.1|6283.1|6284.7|6281.7|6286.1|6283.1|6284.7|6281.7|0
1620018130000|2021-05-03 05:02:10|6285|6282|6284.7|6281.7|6285.4|6282.4|6284.7|6281.7|0
1620018140000|2021-05-03 05:02:20|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1620018160000|2021-05-03 05:02:40|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|0
1620018180000|2021-05-03 05:03:00|6285.9|6282.9|6284.8|6281.8|6285.9|6282.9|6284.8|6281.8|0
1620018220000|2021-05-03 05:03:40|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|0
1620018250000|2021-05-03 05:04:10|6284.8|6281.8|6284.7|6281.7|6284.8|6281.8|6284.7|6281.7|0
1620018300000|2021-05-03 05:05:00|6284.1|6281.1|6283.3|6280.3|6284.1|6281.1|6283.3|6280.3|0
1620018450000|2021-05-03 05:07:30|6283.8|6280.8|6284.7|6281.7|6284.7|6281.7|6283.8|6280.8|0
1620018780000|2021-05-03 05:13:00|6284.6|6281.6|6284.6|6281.6|6284.6|6281.6|6284.6|6281.6|0
1620018800000|2021-05-03 05:13:20|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|0
1620018880000|2021-05-03 05:14:40|6283.8|6280.8|6284.6|6281.6|6284.6|6281.6|6283.8|6280.8|0
1620018900000|2021-05-03 05:15:00|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|0
1620018910000|2021-05-03 05:15:10|6284.6|6281.6|6284.7|6281.7|6284.7|6281.7|6284.6|6281.6|0
1620018920000|2021-05-03 05:15:20|6284.6|6281.6|6284.6|6281.6|6284.6|6281.6|6284.6|6281.6|0
1620019210000|2021-05-03 05:20:10|6284.7|6281.7|6284.6|6281.6|6284.7|6281.7|6284.6|6281.6|0
1620019230000|2021-05-03 05:20:30|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|0
1620019260000|2021-05-03 05:21:00|6285.2|6282.2|6286.1|6283.1|6286.1|6283.1|6285.2|6282.2|0
1620019340000|2021-05-03 05:22:20|6285.8|6282.8|6286.1|6283.1|6286.1|6283.1|6285.4|6282.4|0
1620019350000|2021-05-03 05:22:30|6285.8|6282.8|6284.6|6281.6|6285.8|6282.8|6284.6|6281.6|0
1620019380000|2021-05-03 05:23:00|6285.3|6282.3|6284.6|6281.6|6286|6283|6284.6|6281.6|0
1620019400000|2021-05-03 05:23:20|6284.9|6281.9|6286|6283|6286|6283|6284.9|6281.9|0
1620019450000|2021-05-03 05:24:10|6285.8|6282.8|6285.3|6282.3|6286|6283|6285.3|6282.3|0
1620019460000|2021-05-03 05:24:20|6285.1|6282.1|6284.6|6281.6|6285.1|6282.1|6284.6|6281.6|0
1620019470000|2021-05-03 05:24:30|6284.9|6281.9|6286|6283|6286|6283|6284.9|6281.9|0
1620019480000|2021-05-03 05:24:40|6285.8|6282.8|6285.3|6282.3|6286|6283|6285.3|6282.3|0
1620019490000|2021-05-03 05:24:50|6285.6|6282.6|6285.3|6282.3|6286|6283|6285.3|6282.3|0
1620019500000|2021-05-03 05:25:00|6285.6|6282.6|6286|6283|6286|6283|6285.6|6282.6|0
1620019510000|2021-05-03 05:25:10|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|0
1620019520000|2021-05-03 05:25:20|6286|6283|6286|6283|6286|6283|6286|6283|0
1620019640000|2021-05-03 05:27:20|6285.5|6282.5|6284.6|6281.6|6285.5|6282.5|6284.6|6281.6|0
1620019650000|2021-05-03 05:27:30|6285.1|6282.1|6285.3|6282.3|6286|6283|6285.1|6282.1|0
1620019660000|2021-05-03 05:27:40|6285.6|6282.6|6286|6283|6286|6283|6285.6|6282.6|0
1620019670000|2021-05-03 05:27:50|6285.7|6282.7|6285.3|6282.3|6285.7|6282.7|6285.3|6282.3|0
1620019680000|2021-05-03 05:28:00|6285.6|6282.6|6285.3|6282.3|6286|6283|6285.3|6282.3|0
1620019690000|2021-05-03 05:28:10|6285.6|6282.6|6284.6|6281.6|6286|6283|6284.6|6281.6|0
1620019700000|2021-05-03 05:28:20|6285.2|6282.2|6285.3|6282.3|6286|6283|6285.2|6282.2|0
1620019710000|2021-05-03 05:28:30|6285|6282|6285.3|6282.3|6285.3|6282.3|6284.6|6281.6|0
1620019720000|2021-05-03 05:28:40|6285.6|6282.6|6285.3|6282.3|6286|6283|6285.3|6282.3|0
1620019740000|2021-05-03 05:29:00|6285.6|6282.6|6286|6283|6286|6283|6284.6|6281.6|0
1620019760000|2021-05-03 05:29:20|6285.7|6282.7|6285.3|6282.3|6285.7|6282.7|6285.3|6282.3|0
1620019770000|2021-05-03 05:29:30|6285.6|6282.6|6286|6283|6286|6283|6285.3|6282.3|0
1620019790000|2021-05-03 05:29:50|6285.5|6282.5|6286|6283|6286|6283|6284.6|6281.6|0
1620019840000|2021-05-03 05:30:40|6285.5|6282.5|6284.6|6281.6|6285.5|6282.5|6284.6|6281.6|0
1620019910000|2021-05-03 05:31:50|6284.5|6281.5|6284.5|6281.5|6284.5|6281.5|6284.5|6281.5|0
1620019920000|2021-05-03 05:32:00|6284.4|6281.4|6283|6280|6284.4|6281.4|6283|6280|0
1620019980000|2021-05-03 05:33:00|6283.1|6280.1|6283|6280|6283.1|6280.1|6283|6280|0
1620020080000|2021-05-03 05:34:40|6283.1|6280.1|6283.1|6280.1|6283.1|6280.1|6283.1|6280.1|0
1620020110000|2021-05-03 05:35:10|6283|6280|6283.1|6280.1|6283.1|6280.1|6283|6280|0
1620020120000|2021-05-03 05:35:20|6283|6280|6283|6280|6283.1|6280.1|6283|6280|0
1620020130000|2021-05-03 05:35:30|6283.1|6280.1|6283.1|6280.1|6283.1|6280.1|6283|6280|0
1620020140000|2021-05-03 05:35:40|6283|6280|6283|6280|6283.1|6280.1|6283|6280|0
1620020180000|2021-05-03 05:36:20|6282.9|6279.9|6281.5|6278.5|6282.9|6279.9|6281.5|6278.5|0
1620020400000|2021-05-03 05:40:00|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|0
1620020430000|2021-05-03 05:40:30|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|0
1620020450000|2021-05-03 05:40:50|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|0
1620020460000|2021-05-03 05:41:00|6281.5|6278.5|6281.6|6278.6|6281.6|6278.6|6281.5|6278.5|0
1620020470000|2021-05-03 05:41:10|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|6281.5|6278.5|0
1620020480000|2021-05-03 05:41:20|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|6281.6|6278.6|0
1620020500000|2021-05-03 05:41:40|6283|6280|6282.3|6279.3|6283|6280|6282.3|6279.3|0
1620020510000|2021-05-03 05:41:50|6282|6279|6281.6|6278.6|6282|6279|6281.6|6278.6|0
1620020520000|2021-05-03 05:42:00|6281.8|6278.8|6281.6|6278.6|6282.3|6279.3|6281.6|6278.6|0
1620020720000|2021-05-03 05:45:20|6281.7|6278.7|6281.7|6278.7|6281.7|6278.7|6281.6|6278.6|0
1620020810000|2021-05-03 05:46:50|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|0
1620020970000|2021-05-03 05:49:30|6282.3|6279.3|6283.2|6280.2|6283.2|6280.2|6282.3|6279.3|0
1620020980000|2021-05-03 05:49:40|6283.1|6280.1|6283.2|6280.2|6283.2|6280.2|6282.5|6279.5|0
1620021010000|2021-05-03 05:50:10|6283.1|6280.1|6283.1|6280.1|6283.1|6280.1|6283.1|6280.1|0
1620021260000|2021-05-03 05:54:20|6282.6|6279.6|6281.7|6278.7|6282.6|6279.6|6281.7|6278.7|0
1620021450000|2021-05-03 05:57:30|6281.8|6278.8|6281.7|6278.7|6281.8|6278.8|6281.7|6278.7|0
1620021590000|2021-05-03 05:59:50|6281.2|6278.2|6280.3|6277.3|6281.2|6278.2|6280.3|6277.3|0
1620021600000|2021-05-03 06:00:00|6280.6|6277.6|6281.2|6277.2|6281.2|6277.7|6280.6|6277.1|39
1620021610000|2021-05-03 06:00:10|6276.8|6274.8|6277.1|6275.1|6277.1|6275.1|6276.8|6274.8|5
1620021620000|2021-05-03 06:00:20|6277.3|6275.3|6278.6|6276.6|6278.6|6276.6|6277.3|6275.3|34
1620021630000|2021-05-03 06:00:30|6278.8|6276.8|6278.6|6276.6|6278.8|6276.8|6278.6|6276.6|39
1620021640000|2021-05-03 06:00:40|||||||||3
1620021650000|2021-05-03 06:00:50|||||||||9
1620021660000|2021-05-03 06:01:00|6278.1|6276.1|6278.1|6276.1|6278.1|6276.1|6278.1|6276.1|17
1620021670000|2021-05-03 06:01:10|6278.3|6276.3|6278.6|6276.6|6278.6|6276.6|6278.1|6276.1|21
1620021680000|2021-05-03 06:01:20|||||||||6
1620021690000|2021-05-03 06:01:30|6278.3|6276.3|6278.1|6276.1|6278.3|6276.3|6278.1|6276.1|18
1620021700000|2021-05-03 06:01:40|6277.8|6275.8|6277.6|6275.6|6278.1|6276.1|6277.6|6275.6|21
1620021720000|2021-05-03 06:02:00|6277.1|6275.1|6275.6|6273.6|6277.1|6275.1|6275.6|6273.6|20
1620021730000|2021-05-03 06:02:10|6275.3|6273.3|6275.1|6273.1|6275.6|6273.6|6275.1|6273.1|3
1620021740000|2021-05-03 06:02:20|6274.8|6272.8|6273.3|6271.3|6274.8|6272.8|6273.3|6271.3|19
1620021750000|2021-05-03 06:02:30|6273.6|6271.6|6273.6|6271.6|6274.1|6272.1|6273.6|6271.6|15
1620021760000|2021-05-03 06:02:40|||||||||7
1620021770000|2021-05-03 06:02:50|||||||||1
1620021790000|2021-05-03 06:03:10|6273.3|6271.3|6273.1|6271.1|6273.3|6271.3|6273.1|6271.1|7
1620021800000|2021-05-03 06:03:20|6272.8|6270.8|6271.8|6269.8|6272.8|6270.8|6271.8|6269.8|2
1620021810000|2021-05-03 06:03:30|6272.6|6270.6|6272.3|6270.3|6272.6|6270.6|6272.1|6270.1|12
1620021820000|2021-05-03 06:03:40|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|1
1620021830000|2021-05-03 06:03:50|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|0
1620021840000|2021-05-03 06:04:00|6272.1|6270.1|6271.6|6269.6|6272.1|6270.1|6271.6|6269.6|15
1620021850000|2021-05-03 06:04:10|6271.3|6269.3|6271.6|6269.6|6271.6|6269.6|6271.3|6269.3|4
1620021880000|2021-05-03 06:04:40|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|12
1620021890000|2021-05-03 06:04:50|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|0
1620021900000|2021-05-03 06:05:00|||||||||1
1620021910000|2021-05-03 06:05:10|6272.1|6270.1|6271.8|6269.8|6272.1|6270.1|6271.8|6269.8|14
1620021920000|2021-05-03 06:05:20|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|0
1620021940000|2021-05-03 06:05:40|6271.6|6269.6|6271.8|6269.8|6272.1|6270.1|6271.6|6269.6|17
1620021950000|2021-05-03 06:05:50|6271.6|6269.6|6271.8|6269.8|6272.1|6270.1|6271.6|6269.6|1
1620021960000|2021-05-03 06:06:00|6272.1|6270.1|6272.6|6270.6|6273.1|6271.1|6272.1|6270.1|13
1620021990000|2021-05-03 06:06:30|6272.8|6270.8|6274.6|6272.6|6274.6|6272.6|6272.8|6270.8|20
1620022000000|2021-05-03 06:06:40|6275.1|6273.1|6275.6|6273.6|6275.6|6273.6|6275.1|6273.1|15
1620022010000|2021-05-03 06:06:50|6275.3|6273.3|6274.8|6272.8|6275.3|6273.3|6274.8|6272.8|8
1620022020000|2021-05-03 06:07:00|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|1
1620022030000|2021-05-03 06:07:10|6274.3|6272.3|6275.3|6273.3|6275.3|6273.3|6274.3|6272.3|9
1620022040000|2021-05-03 06:07:20|6275.1|6273.1|6275.1|6273.1|6275.1|6273.1|6275.1|6273.1|7
1620022060000|2021-05-03 06:07:40|6275.6|6273.6|6275.3|6273.3|6275.6|6273.6|6275.3|6273.3|5
1620022070000|2021-05-03 06:07:50|6275.1|6273.1|6275.1|6273.1|6275.1|6273.1|6274.8|6272.8|2
1620022080000|2021-05-03 06:08:00|6275.3|6273.3|6275.3|6273.3|6275.6|6273.6|6275.3|6273.3|2
1620022090000|2021-05-03 06:08:10|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|0
1620022100000|2021-05-03 06:08:20|6276.1|6274.1|6275.8|6273.8|6276.1|6274.1|6275.8|6273.8|13
1620022110000|2021-05-03 06:08:30|6275.6|6273.6|6275.8|6273.8|6275.8|6273.8|6275.6|6273.6|0
1620022120000|2021-05-03 06:08:40|6276.6|6274.6|6276.3|6274.3|6276.6|6274.6|6276.3|6274.3|20
1620022130000|2021-05-03 06:08:50|||||||||1
1620022140000|2021-05-03 06:09:00|6276.1|6274.1|6275.8|6273.8|6276.1|6274.1|6275.8|6273.8|3
1620022160000|2021-05-03 06:09:20|6276.1|6274.1|6276.1|6274.1|6276.1|6274.1|6276.1|6274.1|8
1620022170000|2021-05-03 06:09:30|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|2
1620022190000|2021-05-03 06:09:50|||||||||1
1620022200000|2021-05-03 06:10:00|6276.6|6274.6|6276.3|6274.3|6276.6|6274.6|6276.3|6274.3|2
1620022220000|2021-05-03 06:10:20|6276.1|6274.1|6276.1|6274.1|6276.1|6274.1|6276.1|6274.1|1
1620022230000|2021-05-03 06:10:30|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|5
1620022240000|2021-05-03 06:10:40|||||||||1
1620022250000|2021-05-03 06:10:50|6275.6|6273.6|6275.1|6273.1|6275.8|6273.8|6275.1|6273.1|8
1620022280000|2021-05-03 06:11:20|6274.8|6272.8|6274.8|6272.8|6274.8|6272.8|6274.8|6272.8|6
1620022300000|2021-05-03 06:11:40|6274.6|6272.6|6274.8|6272.8|6274.8|6272.8|6274.6|6272.6|0
1620022310000|2021-05-03 06:11:50|6274.6|6272.6|6274.1|6272.1|6274.6|6272.6|6274.1|6272.1|6
1620022320000|2021-05-03 06:12:00|6273.8|6271.8|6274.1|6272.1|6274.1|6272.1|6273.8|6271.8|3
1620022330000|2021-05-03 06:12:10|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|2
1620022360000|2021-05-03 06:12:40|6274.1|6272.1|6273.8|6271.8|6274.1|6272.1|6273.8|6271.8|0
1620022370000|2021-05-03 06:12:50|||||||||2
1620022380000|2021-05-03 06:13:00|6273.6|6271.6|6273.3|6271.3|6273.8|6271.8|6273.3|6271.3|6
1620022390000|2021-05-03 06:13:10|6273.6|6271.6|6273.3|6271.3|6274.1|6272.1|6273.1|6271.1|20
1620022410000|2021-05-03 06:13:30|6273.6|6271.6|6274.3|6272.3|6274.6|6272.6|6273.3|6271.3|14
1620022430000|2021-05-03 06:13:50|||||||||1
1620022440000|2021-05-03 06:14:00|6274.1|6272.1|6274.1|6272.1|6274.3|6272.3|6274.1|6272.1|4
1620022450000|2021-05-03 06:14:10|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|6273.8|6271.8|1
1620022460000|2021-05-03 06:14:20|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|0
1620022490000|2021-05-03 06:14:50|6273.3|6271.3|6273.3|6271.3|6273.3|6271.3|6273.3|6271.3|6
1620022500000|2021-05-03 06:15:00|6273.6|6271.6|6273.3|6271.3|6273.6|6271.6|6273.3|6271.3|4
1620022510000|2021-05-03 06:15:10|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|0
1620022540000|2021-05-03 06:15:40|||||||||4
1620022550000|2021-05-03 06:15:50|||||||||2
1620022560000|2021-05-03 06:16:00|6273.3|6271.3|6271.8|6269.8|6273.3|6271.3|6271.6|6269.6|26
1620022570000|2021-05-03 06:16:10|6272.1|6270.1|6272.3|6270.3|6272.3|6270.3|6271.8|6269.8|9
1620022580000|2021-05-03 06:16:20|||||||||6
1620022600000|2021-05-03 06:16:40|6272.6|6270.6|6272.6|6270.6|6272.6|6270.6|6272.6|6270.6|0
1620022620000|2021-05-03 06:17:00|||||||||3
1620022630000|2021-05-03 06:17:10|6272.3|6270.3|6272.1|6270.1|6272.3|6270.3|6272.1|6270.1|2
1620022640000|2021-05-03 06:17:20|6271.8|6269.8|6271.6|6269.6|6271.8|6269.8|6271.6|6269.6|4
1620022650000|2021-05-03 06:17:30|||||||||1
1620022660000|2021-05-03 06:17:40|||||||||2
1620022670000|2021-05-03 06:17:50|||||||||1
1620022680000|2021-05-03 06:18:00|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|6271.8|6269.8|2
1620022690000|2021-05-03 06:18:10|||||||||1
1620022730000|2021-05-03 06:18:50|||||||||2
1620022740000|2021-05-03 06:19:00|6271.6|6269.6|6271.1|6269.1|6271.6|6269.6|6271.1|6269.1|4
1620022750000|2021-05-03 06:19:10|6271.3|6269.3|6271.1|6269.1|6271.3|6269.3|6270.8|6268.8|9
1620022760000|2021-05-03 06:19:20|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|3
1620022770000|2021-05-03 06:19:30|6271.6|6269.6|6271.8|6269.8|6271.8|6269.8|6271.6|6269.6|9
1620022780000|2021-05-03 06:19:40|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|6272.1|6270.1|0
1620022800000|2021-05-03 06:20:00|||||||||1
1620022810000|2021-05-03 06:20:10|6272.3|6270.3|6272.6|6270.6|6272.6|6270.6|6272.3|6270.3|9
1620022820000|2021-05-03 06:20:20|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6
1620022830000|2021-05-03 06:20:30|6273.1|6271.1|6273.1|6271.1|6273.1|6271.1|6273.1|6271.1|3
1620022840000|2021-05-03 06:20:40|6272.8|6270.8|6272.6|6270.6|6272.8|6270.8|6272.6|6270.6|3
1620022860000|2021-05-03 06:21:00|||||||||2
1620022890000|2021-05-03 06:21:30|6272.3|6270.3|6272.6|6270.6|6272.6|6270.6|6272.3|6270.3|11
1620022910000|2021-05-03 06:21:50|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6272.8|6270.8|6
1620022960000|2021-05-03 06:22:40|6272.6|6270.6|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|1
1620022970000|2021-05-03 06:22:50|||||||||2
1620022980000|2021-05-03 06:23:00|6272.6|6270.6|6272.8|6270.8|6272.8|6270.8|6272.6|6270.6|10
1620022990000|2021-05-03 06:23:10|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|9
1620023000000|2021-05-03 06:23:20|6273.3|6271.3|6273.3|6271.3|6273.3|6271.3|6273.3|6271.3|6
1620023010000|2021-05-03 06:23:30|||||||||1
1620023020000|2021-05-03 06:23:40|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|6273.6|6271.6|0
1620023050000|2021-05-03 06:24:10|||||||||1
1620023060000|2021-05-03 06:24:20|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|16
1620023070000|2021-05-03 06:24:30|6273.8|6271.8|6274.6|6272.6|6274.8|6272.8|6273.8|6271.8|13
1620023080000|2021-05-03 06:24:40|6274.3|6272.3|6275.1|6273.1|6275.1|6273.1|6274.3|6272.3|7
1620023090000|2021-05-03 06:24:50|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|5
1620023100000|2021-05-03 06:25:00|6275.1|6273.1|6275.1|6273.1|6275.1|6273.1|6275.1|6273.1|7
1620023120000|2021-05-03 06:25:20|||||||||3
1620023140000|2021-05-03 06:25:40|6275.6|6273.6|6276.1|6274.1|6276.1|6274.1|6275.6|6273.6|11
1620023150000|2021-05-03 06:25:50|||||||||2
1620023170000|2021-05-03 06:26:10|||||||||4
1620023180000|2021-05-03 06:26:20|6275.8|6273.8|6276.1|6274.1|6276.1|6274.1|6275.8|6273.8|12
1620023190000|2021-05-03 06:26:30|||||||||1
1620023200000|2021-05-03 06:26:40|6276.3|6274.3|6276.6|6274.6|6276.6|6274.6|6276.3|6274.3|9
1620023210000|2021-05-03 06:26:50|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|2
1620023260000|2021-05-03 06:27:40|||||||||9
1620023290000|2021-05-03 06:28:10|||||||||3
1620023300000|2021-05-03 06:28:20|||||||||1
1620023310000|2021-05-03 06:28:30|6276.8|6274.8|6276.8|6274.8|6276.8|6274.8|6276.8|6274.8|3
1620023320000|2021-05-03 06:28:40|||||||||1
1620023340000|2021-05-03 06:29:00|||||||||1
1620023350000|2021-05-03 06:29:10|6276.6|6274.6|6276.8|6274.8|6276.8|6274.8|6276.6|6274.6|1
1620023360000|2021-05-03 06:29:20|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|0
1620023370000|2021-05-03 06:29:30|6276.8|6274.8|6276.8|6274.8|6276.8|6274.8|6276.8|6274.8|1
1620023380000|2021-05-03 06:29:40|6277.1|6275.1|6276.8|6274.8|6277.1|6275.1|6276.8|6274.8|3
1620023390000|2021-05-03 06:29:50|6277.1|6275.1|6277.8|6275.8|6277.8|6275.8|6277.1|6275.1|1
1620023400000|2021-05-03 06:30:00|6277.6|6275.6|6277.1|6275.1|6278.1|6276.1|6277.1|6275.1|8
1620023410000|2021-05-03 06:30:10|6277.3|6275.3|6277.3|6275.3|6277.3|6275.3|6277.1|6275.1|4
1620023440000|2021-05-03 06:30:40|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|0
1620023460000|2021-05-03 06:31:00|6276.8|6274.8|6276.8|6274.8|6276.8|6274.8|6276.8|6274.8|3
1620023480000|2021-05-03 06:31:20|6276.6|6274.6|6276.8|6274.8|6276.8|6274.8|6276.6|6274.6|0
1620023510000|2021-05-03 06:31:50|||||||||3
1620023520000|2021-05-03 06:32:00|6276.6|6274.6|6276.6|6274.6|6276.6|6274.6|6276.6|6274.6|1
1620023530000|2021-05-03 06:32:10|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|1
1620023540000|2021-05-03 06:32:20|6276.6|6274.6|6276.6|6274.6|6276.6|6274.6|6276.6|6274.6|0
1620023560000|2021-05-03 06:32:40|||||||||1
1620023570000|2021-05-03 06:32:50|6276.8|6274.8|6277.1|6275.1|6277.1|6275.1|6276.8|6274.8|6
1620023580000|2021-05-03 06:33:00|6277.3|6275.3|6277.1|6275.1|6277.3|6275.3|6277.1|6275.1|6
1620023590000|2021-05-03 06:33:10|6277.3|6275.3|6277.1|6275.1|6277.3|6275.3|6277.1|6275.1|4
1620023610000|2021-05-03 06:33:30|6277.3|6275.3|6277.3|6275.3|6277.3|6275.3|6277.3|6275.3|1
1620023620000|2021-05-03 06:33:40|||||||||2
1620023630000|2021-05-03 06:33:50|6277.6|6275.6|6277.6|6275.6|6277.6|6275.6|6277.3|6275.3|0
1620023640000|2021-05-03 06:34:00|6277.3|6275.3|6277.1|6275.1|6277.3|6275.3|6276.8|6274.8|3
1620023650000|2021-05-03 06:34:10|6276.8|6274.8|6276.8|6274.8|6276.8|6274.8|6276.8|6274.8|3
1620023660000|2021-05-03 06:34:20|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|6277.1|6275.1|4
1620023670000|2021-05-03 06:34:30|||||||||1
1620023690000|2021-05-03 06:34:50|||||||||1
1620023700000|2021-05-03 06:35:00|6276.8|6274.8|6276.8|6274.8|6277.1|6275.1|6276.8|6274.8|7
1620023730000|2021-05-03 06:35:30|6276.6|6274.6|6276.8|6274.8|6276.8|6274.8|6276.6|6274.6|5
1620023740000|2021-05-03 06:35:40|6276.6|6274.6|6276.6|6274.6|6276.6|6274.6|6276.6|6274.6|2
1620023750000|2021-05-03 06:35:50|||||||||3
1620023760000|2021-05-03 06:36:00|6277.1|6275.1|6276.6|6274.6|6277.1|6275.1|6276.6|6274.6|9
1620023800000|2021-05-03 06:36:40|6276.1|6274.1|6276.1|6274.1|6276.1|6274.1|6276.1|6274.1|8
1620023810000|2021-05-03 06:36:50|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|6275.6|6273.6|0
1620023820000|2021-05-03 06:37:00|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|0
1620023830000|2021-05-03 06:37:10|6275.3|6273.3|6275.3|6273.3|6275.6|6273.6|6275.3|6273.3|0
1620023870000|2021-05-03 06:37:50|||||||||2
1620023880000|2021-05-03 06:38:00|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|6275.3|6273.3|0
1620023910000|2021-05-03 06:38:30|||||||||1
1620023930000|2021-05-03 06:38:50|||||||||1
1620023940000|2021-05-03 06:39:00|6275.3|6273.3|6275.1|6273.1|6275.3|6273.3|6275.1|6273.1|1
1620023950000|2021-05-03 06:39:10|||||||||2
1620023960000|2021-05-03 06:39:20|6274.8|6272.8|6274.6|6272.6|6274.8|6272.8|6274.6|6272.6|3
1620023980000|2021-05-03 06:39:40|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|1
1620023990000|2021-05-03 06:39:50|||||||||2
1620024000000|2021-05-03 06:40:00|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|6274.1|6272.1|1
1620024050000|2021-05-03 06:40:50|||||||||1
1620024060000|2021-05-03 06:41:00|6274.3|6272.3|6274.6|6272.6|6274.6|6272.6|6274.3|6272.3|4
1620024070000|2021-05-03 06:41:10|6274.8|6272.8|6275.3|6273.3|6275.3|6273.3|6274.8|6272.8|10
1620024080000|2021-05-03 06:41:20|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|6275.6|6273.6|0
1620024100000|2021-05-03 06:41:40|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|3
1620024120000|2021-05-03 06:42:00|6276.1|6274.1|6276.1|6274.1|6276.1|6274.1|6276.1|6274.1|2
1620024130000|2021-05-03 06:42:10|||||||||1
1620024140000|2021-05-03 06:42:20|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|2
1620024150000|2021-05-03 06:42:30|6276.1|6274.1|6276.1|6274.1|6276.1|6274.1|6276.1|6274.1|0
1620024160000|2021-05-03 06:42:40|||||||||1
1620024180000|2021-05-03 06:43:00|||||||||1
1620024190000|2021-05-03 06:43:10|6275.8|6273.8|6276.1|6274.1|6276.1|6274.1|6275.8|6273.8|2
1620024210000|2021-05-03 06:43:30|6276.3|6274.3|6276.6|6274.6|6276.6|6274.6|6276.3|6274.3|3
1620024220000|2021-05-03 06:43:40|||||||||1
1620024230000|2021-05-03 06:43:50|||||||||1
1620024240000|2021-05-03 06:44:00|6277.1|6275.1|6277.3|6275.3|6277.6|6275.6|6277.1|6275.1|6
1620024250000|2021-05-03 06:44:10|6277.6|6275.6|6277.3|6275.3|6277.6|6275.6|6277.3|6275.3|2
1620024260000|2021-05-03 06:44:20|6277.6|6275.6|6277.6|6275.6|6277.6|6275.6|6277.3|6275.3|0
1620024270000|2021-05-03 06:44:30|6277.3|6275.3|6277.6|6275.6|6277.6|6275.6|6277.3|6275.3|0
1620024280000|2021-05-03 06:44:40|6278.1|6276.1|6278.1|6276.1|6278.1|6276.1|6278.1|6276.1|3
1620024290000|2021-05-03 06:44:50|6278.3|6276.3|6278.3|6276.3|6278.6|6276.6|6278.3|6276.3|6
1620024300000|2021-05-03 06:45:00|6278.6|6276.6|6278.6|6276.6|6278.6|6276.6|6278.6|6276.6|3
1620024310000|2021-05-03 06:45:10|6278.8|6276.8|6278.8|6276.8|6278.8|6276.8|6278.8|6276.8|1
1620024320000|2021-05-03 06:45:20|6279.1|6277.1|6279.1|6277.1|6279.1|6277.1|6279.1|6277.1|1
1620024330000|2021-05-03 06:45:30|||||||||1
1620024340000|2021-05-03 06:45:40|6278.8|6276.8|6278.8|6276.8|6278.8|6276.8|6278.8|6276.8|4
1620024350000|2021-05-03 06:45:50|6279.1|6277.1|6279.3|6277.3|6279.3|6277.3|6278.8|6276.8|4
1620024360000|2021-05-03 06:46:00|6279.1|6277.1|6279.6|6277.6|6279.6|6277.6|6279.1|6277.1|5
1620024370000|2021-05-03 06:46:10|6280.1|6278.1|6280.1|6278.1|6280.1|6278.1|6280.1|6278.1|5
1620024380000|2021-05-03 06:46:20|6281.1|6279.1|6281.3|6279.3|6281.6|6279.6|6281.1|6279.1|12
1620024390000|2021-05-03 06:46:30|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|6
1620024400000|2021-05-03 06:46:40|6280.6|6278.6|6280.8|6278.8|6280.8|6278.8|6280.6|6278.6|4
1620024410000|2021-05-03 06:46:50|6281.1|6279.1|6280.8|6278.8|6281.1|6279.1|6280.8|6278.8|1
1620024420000|2021-05-03 06:47:00|6280.6|6278.6|6280.3|6278.3|6280.6|6278.6|6280.3|6278.3|3
1620024430000|2021-05-03 06:47:10|6280.1|6278.1|6280.1|6278.1|6280.1|6278.1|6280.1|6278.1|2
1620024440000|2021-05-03 06:47:20|6280.3|6278.3|6280.3|6278.3|6280.6|6278.6|6280.3|6278.3|8
1620024470000|2021-05-03 06:47:50|6280.1|6278.1|6280.3|6278.3|6280.6|6278.6|6280.1|6278.1|0
1620024480000|2021-05-03 06:48:00|6280.1|6278.1|6280.6|6278.6|6280.6|6278.6|6280.1|6278.1|0
1620024500000|2021-05-03 06:48:20|6280.3|6278.3|6280.3|6278.3|6280.3|6278.3|6280.3|6278.3|1
1620024510000|2021-05-03 06:48:30|6280.6|6278.6|6280.3|6278.3|6280.6|6278.6|6280.3|6278.3|0
1620024530000|2021-05-03 06:48:50|6280.6|6278.6|6280.3|6278.3|6280.6|6278.6|6280.3|6278.3|3
1620024560000|2021-05-03 06:49:20|6280.6|6278.6|6280.3|6278.3|6280.6|6278.6|6280.3|6278.3|0
1620024570000|2021-05-03 06:49:30|6280.6|6278.6|6280.3|6278.3|6280.6|6278.6|6280.1|6278.1|4
1620024590000|2021-05-03 06:49:50|||||||||3
1620024600000|2021-05-03 06:50:00|6280.6|6278.6|6280.3|6278.3|6280.6|6278.6|6280.1|6278.1|4
1620024610000|2021-05-03 06:50:10|6280.6|6278.6|6280.6|6278.6|6280.6|6278.6|6280.6|6278.6|0
1620024620000|2021-05-03 06:50:20|||||||||1
1620024630000|2021-05-03 06:50:30|6280.8|6278.8|6280.6|6278.6|6280.8|6278.8|6280.6|6278.6|7
1620024660000|2021-05-03 06:51:00|||||||||1
1620024680000|2021-05-03 06:51:20|6280.8|6278.8|6281.1|6279.1|6281.1|6279.1|6280.8|6278.8|10
1620024690000|2021-05-03 06:51:30|6281.6|6279.6|6280.8|6278.8|6281.6|6279.6|6280.8|6278.8|16
1620024710000|2021-05-03 06:51:50|||||||||2
1620024720000|2021-05-03 06:52:00|6280.6|6278.6|6280.6|6278.6|6280.6|6278.6|6280.6|6278.6|2
1620024730000|2021-05-03 06:52:10|6280.3|6278.3|6280.3|6278.3|6280.3|6278.3|6280.3|6278.3|5
1620024760000|2021-05-03 06:52:40|6280.6|6278.6|6280.3|6278.3|6280.6|6278.6|6280.3|6278.3|1
1620024770000|2021-05-03 06:52:50|6280.6|6278.6|6280.8|6278.8|6280.8|6278.8|6280.6|6278.6|8
1620024780000|2021-05-03 06:53:00|6280.6|6278.6|6280.8|6278.8|6280.8|6278.8|6280.6|6278.6|0
1620024800000|2021-05-03 06:53:20|6281.1|6279.1|6281.1|6279.1|6281.1|6279.1|6281.1|6279.1|0
1620024820000|2021-05-03 06:53:40|||||||||1
1620024830000|2021-05-03 06:53:50|||||||||2
1620024840000|2021-05-03 06:54:00|6280.8|6278.8|6281.3|6279.3|6281.3|6279.3|6280.8|6278.8|14
1620024850000|2021-05-03 06:54:10|6281.6|6279.6|6281.6|6279.6|6281.6|6279.6|6281.6|6279.6|4
1620024870000|2021-05-03 06:54:30|||||||||2
1620024890000|2021-05-03 06:54:50|||||||||1
1620024910000|2021-05-03 06:55:10|6282.1|6280.1|6282.1|6280.1|6282.1|6280.1|6282.1|6280.1|2
1620024920000|2021-05-03 06:55:20|6281.6|6279.6|6281.6|6279.6|6281.6|6279.6|6281.6|6279.6|9
1620024930000|2021-05-03 06:55:30|6281.3|6279.3|6281.3|6279.3|6281.3|6279.3|6281.3|6279.3|2
1620024950000|2021-05-03 06:55:50|6281.1|6279.1|6280.8|6278.8|6281.3|6279.3|6280.8|6278.8|3
1620024960000|2021-05-03 06:56:00|6281.1|6279.1|6280.8|6278.8|6281.1|6279.1|6280.8|6278.8|0
1620024970000|2021-05-03 06:56:10|6280.6|6278.6|6280.8|6278.8|6281.1|6279.1|6280.6|6278.6|10
1620024980000|2021-05-03 06:56:20|6281.1|6279.1|6281.1|6279.1|6281.1|6279.1|6281.1|6279.1|1
1620024990000|2021-05-03 06:56:30|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|1
1620025000000|2021-05-03 06:56:40|6280.6|6278.6|6280.6|6278.6|6280.6|6278.6|6280.6|6278.6|0
1620025010000|2021-05-03 06:56:50|6280.8|6278.8|6283.3|6281.3|6283.3|6281.3|6280.8|6278.8|88
1620025020000|2021-05-03 06:57:00|6283.6|6281.6|6282.8|6280.8|6283.6|6281.6|6282.6|6280.6|14
1620025030000|2021-05-03 06:57:10|||||||||3
1620025040000|2021-05-03 06:57:20|||||||||1
1620025050000|2021-05-03 06:57:30|6282.6|6280.6|6282.6|6280.6|6282.8|6280.8|6282.6|6280.6|5
1620025060000|2021-05-03 06:57:40|6282.8|6280.8|6282.8|6280.8|6282.8|6280.8|6282.6|6280.6|1
1620025070000|2021-05-03 06:57:50|6282.6|6280.6|6283.1|6281.1|6283.1|6281.1|6282.6|6280.6|10
1620025080000|2021-05-03 06:58:00|6282.8|6280.8|6282.8|6280.8|6282.8|6280.8|6282.6|6280.6|1
1620025090000|2021-05-03 06:58:10|6282.6|6280.6|6282.8|6280.8|6283.3|6281.3|6282.6|6280.6|19
1620025110000|2021-05-03 06:58:30|6283.1|6281.1|6283.1|6281.1|6283.1|6281.1|6283.1|6281.1|0
1620025120000|2021-05-03 06:58:40|6283.3|6281.3|6283.6|6281.6|6283.6|6281.6|6283.1|6281.1|12
1620025130000|2021-05-03 06:58:50|6283.3|6281.3|6283.3|6281.3|6283.3|6281.3|6283.3|6281.3|10
1620025140000|2021-05-03 06:59:00|6283.6|6281.6|6283.6|6281.6|6283.6|6281.6|6283.3|6281.3|2
1620025160000|2021-05-03 06:59:20|6283.1|6281.1|6280.6|6278.6|6283.3|6281.3|6280.1|6278.1|40
1620025170000|2021-05-03 06:59:30|6280.3|6278.3|6282.3|6280.3|6282.6|6280.6|6280.3|6278.3|25
1620025180000|2021-05-03 06:59:40|6282.8|6280.8|6282.6|6280.6|6283.3|6281.3|6282.6|6280.6|23
1620025190000|2021-05-03 06:59:50|6282.8|6280.8|6283.6|6281.6|6283.6|6281.6|6282.8|6280.8|21
1620025200000|2021-05-03 07:00:00|6283.3|6281.3|6285.1|6284.1|6285.8|6284.8|6282.1|6281.1|231
1620025210000|2021-05-03 07:00:10|6285.3|6284.3|6285.3|6284.3|6286.3|6285.3|6284.8|6283.8|73
1620025220000|2021-05-03 07:00:20|6285.6|6284.6|6286.1|6285.1|6286.6|6285.6|6285.6|6284.6|83
1620025230000|2021-05-03 07:00:30|6286.3|6285.3|6285.6|6284.6|6286.3|6285.3|6285.6|6284.6|26
1620025240000|2021-05-03 07:00:40|6285.3|6284.3|6284.3|6283.3|6285.3|6284.3|6283.8|6282.8|73
1620025250000|2021-05-03 07:00:50|6284.6|6283.6|6284.3|6283.3|6284.6|6283.6|6283.6|6282.6|14
1620025260000|2021-05-03 07:01:00|6284.1|6283.1|6284.6|6283.6|6284.6|6283.6|6283.1|6282.1|86
1620025270000|2021-05-03 07:01:10|6284.3|6283.3|6282.8|6281.8|6284.3|6283.3|6282.6|6281.6|40
1620025280000|2021-05-03 07:01:20|6282.6|6281.6|6282.6|6281.6|6282.8|6281.8|6282.6|6281.6|49
1620025290000|2021-05-03 07:01:30|6282.8|6281.8|6285.6|6284.6|6285.6|6284.6|6282.8|6281.8|89
1620025300000|2021-05-03 07:01:40|6285.8|6284.8|6286.3|6285.3|6286.3|6285.3|6285.8|6284.8|8
1620025310000|2021-05-03 07:01:50|6286.6|6285.6|6286.3|6285.3|6286.6|6285.6|6286.3|6285.3|9
1620025320000|2021-05-03 07:02:00|6286.6|6285.6|6287.3|6286.3|6287.3|6286.3|6286.3|6285.3|38
1620025330000|2021-05-03 07:02:10|6287.6|6286.6|6286.3|6285.3|6288.6|6287.6|6286.3|6285.3|45
1620025340000|2021-05-03 07:02:20|6286.1|6285.1|6285.3|6284.3|6286.6|6285.6|6285.3|6284.3|20
1620025350000|2021-05-03 07:02:30|6286.1|6285.1|6286.6|6285.6|6286.6|6285.6|6286.1|6285.1|23
1620025360000|2021-05-03 07:02:40|6286.8|6285.8|6285.6|6284.6|6287.1|6286.1|6285.6|6284.6|28
1620025370000|2021-05-03 07:02:50|6284.8|6283.8|6284.6|6283.6|6285.1|6284.1|6284.6|6283.6|12
1620025380000|2021-05-03 07:03:00|6284.8|6283.8|6285.8|6284.8|6286.3|6285.3|6284.8|6283.8|25
1620025390000|2021-05-03 07:03:10|6286.1|6285.1|6285.8|6284.8|6286.1|6285.1|6285.8|6284.8|15
1620025400000|2021-05-03 07:03:20|6286.1|6285.1|6286.3|6285.3|6286.3|6285.3|6286.1|6285.1|12
1620025410000|2021-05-03 07:03:30|6286.6|6285.6|6286.1|6285.1|6286.6|6285.6|6286.1|6285.1|19
1620025420000|2021-05-03 07:03:40|6285.8|6284.8|6282.8|6281.8|6285.8|6284.8|6282.8|6281.8|43
1620025430000|2021-05-03 07:03:50|6283.1|6282.1|6283.3|6282.3|6283.3|6282.3|6282.8|6281.8|22
1620025440000|2021-05-03 07:04:00|6283.6|6282.6|6284.3|6283.3|6284.3|6283.3|6283.6|6282.6|21
1620025450000|2021-05-03 07:04:10|6284.6|6283.6|6284.6|6283.6|6284.6|6283.6|6284.3|6283.3|7
1620025460000|2021-05-03 07:04:20|6284.8|6283.8|6283.1|6282.1|6285.1|6284.1|6283.1|6282.1|45
1620025470000|2021-05-03 07:04:30|6283.3|6282.3|6282.6|6281.6|6283.6|6282.6|6282.6|6281.6|17
1620025480000|2021-05-03 07:04:40|6282.8|6281.8|6283.1|6282.1|6283.3|6282.3|6282.8|6281.8|20
1620025490000|2021-05-03 07:04:50|6283.3|6282.3|6283.8|6282.8|6284.1|6283.1|6283.3|6282.3|9
1620025500000|2021-05-03 07:05:00|6283.3|6282.3|6283.1|6282.1|6283.8|6282.8|6283.1|6282.1|12
1620025510000|2021-05-03 07:05:10|6283.3|6282.3|6282.1|6281.1|6283.3|6282.3|6281.1|6280.1|43
1620025520000|2021-05-03 07:05:20|6281.6|6280.6|6280.8|6279.8|6281.6|6280.6|6280.6|6279.6|83
1620025530000|2021-05-03 07:05:30|6281.1|6280.1|6281.3|6280.3|6281.3|6280.3|6281.1|6280.1|20
1620025540000|2021-05-03 07:05:40|6281.6|6280.6|6282.3|6281.3|6282.3|6281.3|6281.6|6280.6|13
1620025550000|2021-05-03 07:05:50|6282.1|6281.1|6281.3|6280.3|6282.1|6281.1|6281.1|6280.1|8
1620025560000|2021-05-03 07:06:00|6281.1|6280.1|6282.6|6281.6|6282.6|6281.6|6281.1|6280.1|20
1620025570000|2021-05-03 07:06:10|6282.8|6281.8|6285.1|6284.1|6285.1|6284.1|6282.6|6281.6|28
1620025580000|2021-05-03 07:06:20|6285.3|6284.3|6285.3|6284.3|6285.6|6284.6|6285.3|6284.3|16
1620025590000|2021-05-03 07:06:30|6285.6|6284.6|6285.1|6284.1|6285.6|6284.6|6285.1|6284.1|8
1620025600000|2021-05-03 07:06:40|6284.8|6283.8|6284.6|6283.6|6284.8|6283.8|6284.6|6283.6|13
1620025610000|2021-05-03 07:06:50|6284.8|6283.8|6287.1|6286.1|6287.1|6286.1|6284.8|6283.8|31
1620025620000|2021-05-03 07:07:00|6287.3|6286.3|6287.3|6286.3|6287.6|6286.6|6287.1|6286.1|18
1620025630000|2021-05-03 07:07:10|6287.1|6286.1|6286.6|6285.6|6287.1|6286.1|6286.6|6285.6|31
1620025640000|2021-05-03 07:07:20|6286.8|6285.8|6287.3|6286.3|6287.3|6286.3|6286.6|6285.6|12
1620025650000|2021-05-03 07:07:30|6287.1|6286.1|6287.3|6286.3|6287.3|6286.3|6287.1|6286.1|10
1620025660000|2021-05-03 07:07:40|6287.1|6286.1|6286.8|6285.8|6287.1|6286.1|6286.3|6285.3|14
1620025670000|2021-05-03 07:07:50|6287.3|6286.3|6286.3|6285.3|6287.6|6286.6|6286.3|6285.3|21
1620025680000|2021-05-03 07:08:00|6286.6|6285.6|6286.8|6285.8|6287.1|6286.1|6286.6|6285.6|13
1620025690000|2021-05-03 07:08:10|6286.6|6285.6|6286.3|6285.3|6286.6|6285.6|6286.1|6285.1|6
1620025700000|2021-05-03 07:08:20|6286.6|6285.6|6287.3|6286.3|6287.3|6286.3|6286.6|6285.6|7
1620025710000|2021-05-03 07:08:30|6287.6|6286.6|6288.1|6287.1|6288.8|6287.8|6287.6|6286.6|23
1620025720000|2021-05-03 07:08:40|6288.3|6287.3|6289.1|6288.1|6289.1|6288.1|6288.3|6287.3|8
1620025730000|2021-05-03 07:08:50|6288.6|6287.6|6288.6|6287.6|6289.1|6288.1|6288.6|6287.6|26
1620025740000|2021-05-03 07:09:00|6288.8|6287.8|6289.8|6288.8|6289.8|6288.8|6288.8|6287.8|24
1620025750000|2021-05-03 07:09:10|6289.6|6288.6|6288.8|6287.8|6290.1|6289.1|6288.8|6287.8|17
1620025760000|2021-05-03 07:09:20|6288.6|6287.6|6288.6|6287.6|6288.6|6287.6|6288.3|6287.3|7
1620025770000|2021-05-03 07:09:30|6289.1|6288.1|6291.6|6290.6|6291.6|6290.6|6289.1|6288.1|14
1620025780000|2021-05-03 07:09:40|6291.8|6290.8|6290.8|6289.8|6292.3|6291.3|6290.6|6289.6|20
1620025790000|2021-05-03 07:09:50|6290.6|6289.6|6291.1|6290.1|6291.3|6290.3|6290.6|6289.6|17
1620025800000|2021-05-03 07:10:00|6290.6|6289.6|6291.1|6290.1|6291.3|6290.3|6290.1|6289.1|31
1620025810000|2021-05-03 07:10:10|6291.3|6290.3|6290.8|6289.8|6291.8|6290.8|6290.6|6289.6|19
1620025820000|2021-05-03 07:10:20|6290.6|6289.6|6289.3|6288.3|6291.1|6290.1|6289.1|6288.1|31
1620025830000|2021-05-03 07:10:30|6289.6|6288.6|6290.1|6289.1|6290.6|6289.6|6289.6|6288.6|19
1620025840000|2021-05-03 07:10:40|6289.8|6288.8|6289.1|6288.1|6289.8|6288.8|6289.1|6288.1|7
1620025850000|2021-05-03 07:10:50|6289.6|6288.6|6289.3|6288.3|6289.8|6288.8|6289.3|6288.3|27
1620025860000|2021-05-03 07:11:00|6289.1|6288.1|6288.6|6287.6|6289.8|6288.8|6288.6|6287.6|37
1620025870000|2021-05-03 07:11:10|6288.8|6287.8|6287.6|6286.6|6288.8|6287.8|6287.6|6286.6|23
1620025880000|2021-05-03 07:11:20|6288.3|6287.3|6287.6|6286.6|6288.6|6287.6|6287.6|6286.6|29
1620025890000|2021-05-03 07:11:30|6287.3|6286.3|6287.1|6286.1|6287.6|6286.6|6287.1|6286.1|18
1620025900000|2021-05-03 07:11:40|6287.3|6286.3|6286.1|6285.1|6287.6|6286.6|6285.8|6284.8|44
1620025910000|2021-05-03 07:11:50|6285.8|6284.8|6286.1|6285.1|6286.1|6285.1|6285.6|6284.6|21
1620025920000|2021-05-03 07:12:00|6285.8|6284.8|6285.1|6284.1|6285.8|6284.8|6285.1|6284.1|16
1620025930000|2021-05-03 07:12:10|6285.3|6284.3|6287.1|6286.1|6287.1|6286.1|6285.3|6284.3|61
1620025940000|2021-05-03 07:12:20|6287.3|6286.3|6286.6|6285.6|6287.6|6286.6|6286.6|6285.6|13
1620025950000|2021-05-03 07:12:30|6287.1|6286.1|6286.6|6285.6|6287.1|6286.1|6286.6|6285.6|33
1620025960000|2021-05-03 07:12:40|6286.8|6285.8|6285.8|6284.8|6287.1|6286.1|6285.6|6284.6|28
1620025970000|2021-05-03 07:12:50|6285.6|6284.6|6284.6|6283.6|6285.6|6284.6|6284.3|6283.3|43
1620025980000|2021-05-03 07:13:00|6284.3|6283.3|6284.1|6283.1|6284.6|6283.6|6283.6|6282.6|43
1620025990000|2021-05-03 07:13:10|6283.6|6282.6|6283.8|6282.8|6284.1|6283.1|6283.6|6282.6|40
1620026000000|2021-05-03 07:13:20|6284.1|6283.1|6284.6|6283.6|6284.6|6283.6|6283.8|6282.8|17
1620026010000|2021-05-03 07:13:30|6284.3|6283.3|6284.1|6283.1|6284.6|6283.6|6284.1|6283.1|7
1620026020000|2021-05-03 07:13:40|6283.8|6282.8|6284.1|6283.1|6284.1|6283.1|6283.8|6282.8|14
1620026030000|2021-05-03 07:13:50|6283.8|6282.8|6283.1|6282.1|6284.1|6283.1|6283.1|6282.1|28
1620026040000|2021-05-03 07:14:00|6283.3|6282.3|6283.3|6282.3|6283.6|6282.6|6283.3|6282.3|29
1620026050000|2021-05-03 07:14:10|6283.6|6282.6|6286.1|6285.1|6286.3|6285.3|6283.3|6282.3|48
1620026060000|2021-05-03 07:14:20|6286.3|6285.3|6286.3|6285.3|6286.3|6285.3|6286.1|6285.1|15
1620026070000|2021-05-03 07:14:30|6286.6|6285.6|6287.3|6286.3|6287.3|6286.3|6286.3|6285.3|10
1620026080000|2021-05-03 07:14:40|6287.1|6286.1|6287.1|6286.1|6288.1|6287.1|6287.1|6286.1|22
1620026090000|2021-05-03 07:14:50|6287.3|6286.3|6286.3|6285.3|6287.6|6286.6|6286.3|6285.3|34
1620026100000|2021-05-03 07:15:00|6286.1|6285.1|6285.8|6284.8|6286.1|6285.1|6285.6|6284.6|33
1620026110000|2021-05-03 07:15:10|6286.1|6285.1|6287.1|6286.1|6287.3|6286.3|6286.1|6285.1|12
1620026120000|2021-05-03 07:15:20|6287.6|6286.6|6288.6|6287.6|6288.8|6287.8|6287.6|6286.6|26
1620026130000|2021-05-03 07:15:30|6288.3|6287.3|6288.8|6287.8|6289.3|6288.3|6288.3|6287.3|15
1620026140000|2021-05-03 07:15:40|6288.6|6287.6|6289.1|6288.1|6289.1|6288.1|6288.6|6287.6|4
1620026150000|2021-05-03 07:15:50|6289.3|6288.3|6288.1|6287.1|6289.6|6288.6|6288.1|6287.1|20
1620026160000|2021-05-03 07:16:00|6288.3|6287.3|6288.6|6287.6|6288.6|6287.6|6288.1|6287.1|16
1620026170000|2021-05-03 07:16:10|6288.8|6287.8|6289.1|6288.1|6289.1|6288.1|6288.6|6287.6|9
1620026180000|2021-05-03 07:16:20|6289.3|6288.3|6289.1|6288.1|6289.3|6288.3|6288.6|6287.6|17
1620026190000|2021-05-03 07:16:30|6289.3|6288.3|6290.1|6289.1|6290.1|6289.1|6289.1|6288.1|12
1620026200000|2021-05-03 07:16:40|6290.3|6289.3|6290.1|6289.1|6290.3|6289.3|6289.6|6288.6|34
1620026210000|2021-05-03 07:16:50|6289.8|6288.8|6290.1|6289.1|6290.1|6289.1|6288.6|6287.6|21
1620026220000|2021-05-03 07:17:00|6289.8|6288.8|6291.3|6290.3|6291.6|6290.6|6289.8|6288.8|26
1620026230000|2021-05-03 07:17:10|6291.6|6290.6|6291.6|6290.6|6291.8|6290.8|6291.1|6290.1|17
1620026240000|2021-05-03 07:17:20|6291.8|6290.8|6291.8|6290.8|6291.8|6290.8|6291.8|6290.8|23
1620026250000|2021-05-03 07:17:30|6291.6|6290.6|6291.3|6290.3|6291.8|6290.8|6291.3|6290.3|9
1620026260000|2021-05-03 07:17:40|6291.1|6290.1|6291.3|6290.3|6291.3|6290.3|6291.1|6290.1|7
1620026270000|2021-05-03 07:17:50|6291.6|6290.6|6291.6|6290.6|6292.1|6291.1|6291.3|6290.3|5
1620026280000|2021-05-03 07:18:00|6291.3|6290.3|6291.3|6290.3|6292.1|6291.1|6291.1|6290.1|22
1620026290000|2021-05-03 07:18:10|6291.1|6290.1|6291.1|6290.1|6291.1|6290.1|6290.6|6289.6|13
1620026300000|2021-05-03 07:18:20|6291.6|6290.6|6292.1|6291.1|6292.3|6291.3|6291.6|6290.6|20
1620026310000|2021-05-03 07:18:30|6291.8|6290.8|6291.6|6290.6|6291.8|6290.8|6291.6|6290.6|7
1620026320000|2021-05-03 07:18:40|6291.1|6290.1|6291.6|6290.6|6291.6|6290.6|6291.1|6290.1|6
1620026330000|2021-05-03 07:18:50|6291.3|6290.3|6291.3|6290.3|6291.6|6290.6|6291.3|6290.3|4
1620026340000|2021-05-03 07:19:00|6291.6|6290.6|6291.8|6290.8|6291.8|6290.8|6291.3|6290.3|10
1620026350000|2021-05-03 07:19:10|6292.1|6291.1|6292.1|6291.1|6292.6|6291.6|6292.1|6291.1|12
1620026360000|2021-05-03 07:19:20|6292.3|6291.3|6292.1|6291.1|6292.3|6291.3|6292.1|6291.1|4
1620026370000|2021-05-03 07:19:30|6292.3|6291.3|6292.1|6291.1|6292.3|6291.3|6291.3|6290.3|18
1620026380000|2021-05-03 07:19:40|||||||||6
1620026390000|2021-05-03 07:19:50|6292.3|6291.3|6292.3|6291.3|6292.3|6291.3|6292.3|6291.3|14
1620026400000|2021-05-03 07:20:00|6292.6|6291.6|6292.3|6291.3|6292.6|6291.6|6292.3|6291.3|5
1620026410000|2021-05-03 07:20:10|6292.1|6291.1|6291.1|6290.1|6292.1|6291.1|6290.8|6289.8|47
1620026420000|2021-05-03 07:20:20|6291.3|6290.3|6291.3|6290.3|6291.3|6290.3|6291.1|6290.1|6
1620026430000|2021-05-03 07:20:30|6291.1|6290.1|6291.1|6290.1|6291.1|6290.1|6290.6|6289.6|20
1620026440000|2021-05-03 07:20:40|6291.6|6290.6|6291.1|6290.1|6292.1|6291.1|6291.1|6290.1|14
1620026450000|2021-05-03 07:20:50|6291.3|6290.3|6291.1|6290.1|6291.6|6290.6|6291.1|6290.1|11
1620026460000|2021-05-03 07:21:00|6291.3|6290.3|6291.1|6290.1|6291.3|6290.3|6291.1|6290.1|3
1620026470000|2021-05-03 07:21:10|6291.3|6290.3|6291.6|6290.6|6291.6|6290.6|6291.3|6290.3|11
1620026480000|2021-05-03 07:21:20|6291.8|6290.8|6292.6|6291.6|6292.8|6291.8|6291.8|6290.8|19
1620026490000|2021-05-03 07:21:30|6292.8|6291.8|6292.6|6291.6|6293.1|6292.1|6292.6|6291.6|25
1620026500000|2021-05-03 07:21:40|6292.3|6291.3|6292.3|6291.3|6292.6|6291.6|6292.1|6291.1|20
1620026510000|2021-05-03 07:21:50|6292.6|6291.6|6292.6|6291.6|6292.8|6291.8|6292.3|6291.3|10
1620026520000|2021-05-03 07:22:00|6292.8|6291.8|6292.6|6291.6|6292.8|6291.8|6292.6|6291.6|11
1620026530000|2021-05-03 07:22:10|6292.8|6291.8|6293.1|6292.1|6293.1|6292.1|6292.8|6291.8|3
1620026540000|2021-05-03 07:22:20|6292.8|6291.8|6294.6|6293.6|6294.6|6293.6|6292.8|6291.8|59
1620026550000|2021-05-03 07:22:30|6295.1|6294.1|6296.1|6295.1|6296.1|6295.1|6295.1|6294.1|51
1620026560000|2021-05-03 07:22:40|6296.3|6295.3|6301.6|6300.6|6301.6|6300.6|6296.1|6295.1|257
1620026570000|2021-05-03 07:22:50|6301.8|6300.8|6300.8|6299.8|6302.1|6301.1|6300.8|6299.8|52
1620026580000|2021-05-03 07:23:00|6301.1|6300.1|6300.8|6299.8|6301.6|6300.6|6300.8|6299.8|40
1620026590000|2021-05-03 07:23:10|6301.1|6300.1|6300.6|6299.6|6301.3|6300.3|6300.6|6299.6|29
1620026600000|2021-05-03 07:23:20|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6300.1|6299.1|18
1620026610000|2021-05-03 07:23:30|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6300.1|6299.1|14
1620026620000|2021-05-03 07:23:40|6301.1|6300.1|6302.1|6301.1|6302.1|6301.1|6301.1|6300.1|51
1620026630000|2021-05-03 07:23:50|6301.8|6300.8|6301.6|6300.6|6301.8|6300.8|6301.6|6300.6|12
1620026640000|2021-05-03 07:24:00|6301.3|6300.3|6302.8|6301.8|6302.8|6301.8|6300.8|6299.8|65
1620026650000|2021-05-03 07:24:10|6303.1|6302.1|6303.3|6302.3|6303.6|6302.6|6303.1|6302.1|13
1620026660000|2021-05-03 07:24:20|6303.6|6302.6|6305.6|6304.6|6305.6|6304.6|6303.6|6302.6|29
1620026670000|2021-05-03 07:24:30|6305.3|6304.3|6305.6|6304.6|6305.6|6304.6|6305.1|6304.1|9
1620026680000|2021-05-03 07:24:40|6307.1|6306.1|6307.8|6306.8|6308.6|6307.6|6307.1|6306.1|75
1620026690000|2021-05-03 07:24:50|6308.1|6307.1|6309.3|6308.3|6309.6|6308.6|6308.1|6307.1|42
1620026700000|2021-05-03 07:25:00|6309.6|6308.6|6311.6|6310.6|6312.3|6311.3|6309.1|6308.1|97
1620026710000|2021-05-03 07:25:10|6311.1|6310.1|6310.8|6309.8|6311.6|6310.6|6310.1|6309.1|105
1620026720000|2021-05-03 07:25:20|6311.1|6310.1|6310.1|6309.1|6311.6|6310.6|6310.1|6309.1|74
1620026730000|2021-05-03 07:25:30|6309.8|6308.8|6311.1|6310.1|6312.1|6311.1|6309.8|6308.8|128
1620026740000|2021-05-03 07:25:40|6310.8|6309.8|6309.6|6308.6|6310.8|6309.8|6308.8|6307.8|84
1620026750000|2021-05-03 07:25:50|6309.3|6308.3|6309.1|6308.1|6309.6|6308.6|6309.1|6308.1|21
1620026760000|2021-05-03 07:26:00|6308.8|6307.8|6307.8|6306.8|6309.6|6308.6|6307.8|6306.8|84
1620026770000|2021-05-03 07:26:10|6308.1|6307.1|6307.1|6306.1|6308.1|6307.1|6307.1|6306.1|21
1620026780000|2021-05-03 07:26:20|6307.3|6306.3|6307.6|6306.6|6307.6|6306.6|6307.1|6306.1|40
1620026790000|2021-05-03 07:26:30|6308.6|6307.6|6307.3|6306.3|6308.6|6307.6|6306.8|6305.8|69
1620026800000|2021-05-03 07:26:40|6307.6|6306.6|6306.6|6305.6|6307.6|6306.6|6306.6|6305.6|15
1620026810000|2021-05-03 07:26:50|6306.8|6305.8|6306.8|6305.8|6307.1|6306.1|6306.6|6305.6|18
1620026820000|2021-05-03 07:27:00|6307.1|6306.1|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|32
1620026830000|2021-05-03 07:27:10|6307.1|6306.1|6306.1|6305.1|6307.1|6306.1|6305.8|6304.8|45
1620026840000|2021-05-03 07:27:20|6305.8|6304.8|6305.6|6304.6|6306.1|6305.1|6305.6|6304.6|13
1620026850000|2021-05-03 07:27:30|6305.8|6304.8|6304.8|6303.8|6305.8|6304.8|6304.6|6303.6|19
1620026860000|2021-05-03 07:27:40|6305.1|6304.1|6305.3|6304.3|6305.6|6304.6|6305.1|6304.1|47
1620026870000|2021-05-03 07:27:50|6305.6|6304.6|6306.1|6305.1|6306.1|6305.1|6305.3|6304.3|13
1620026880000|2021-05-03 07:28:00|6305.8|6304.8|6307.1|6306.1|6307.6|6306.6|6305.6|6304.6|48
1620026890000|2021-05-03 07:28:10|6307.6|6306.6|6306.8|6305.8|6308.1|6307.1|6306.6|6305.6|55
1620026900000|2021-05-03 07:28:20|6307.1|6306.1|6306.6|6305.6|6307.1|6306.1|6306.6|6305.6|19
1620026910000|2021-05-03 07:28:30|6306.1|6305.1|6305.6|6304.6|6306.6|6305.6|6305.6|6304.6|36
1620026920000|2021-05-03 07:28:40|6306.1|6305.1|6306.1|6305.1|6306.1|6305.1|6305.6|6304.6|8
1620026930000|2021-05-03 07:28:50|6306.3|6305.3|6306.6|6305.6|6306.8|6305.8|6306.1|6305.1|27
1620026940000|2021-05-03 07:29:00|6306.8|6305.8|6306.3|6305.3|6306.8|6305.8|6306.1|6305.1|16
1620026950000|2021-05-03 07:29:10|6306.1|6305.1|6306.3|6305.3|6306.6|6305.6|6306.1|6305.1|14
1620026960000|2021-05-03 07:29:20|6306.1|6305.1|6307.1|6306.1|6307.1|6306.1|6306.1|6305.1|11
1620026970000|2021-05-03 07:29:30|6307.3|6306.3|6308.3|6307.3|6308.8|6307.8|6307.3|6306.3|23
1620026980000|2021-05-03 07:29:40|6308.6|6307.6|6309.1|6308.1|6309.3|6308.3|6308.3|6307.3|9
1620026990000|2021-05-03 07:29:50|6308.6|6307.6|6308.6|6307.6|6308.6|6307.6|6308.6|6307.6|11
1620027000000|2021-05-03 07:30:00|6309.1|6308.1|6310.1|6309.1|6310.1|6309.1|6309.1|6308.1|42
1620027010000|2021-05-03 07:30:10|6310.3|6309.3|6310.6|6309.6|6310.6|6309.6|6310.3|6309.3|13
1620027020000|2021-05-03 07:30:20|6310.3|6309.3|6312.1|6311.1|6312.3|6311.3|6310.3|6309.3|53
1620027030000|2021-05-03 07:30:30|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|6312.1|6311.1|22
1620027040000|2021-05-03 07:30:40|6313.1|6312.1|6313.6|6312.6|6313.6|6312.6|6313.1|6312.1|24
1620027050000|2021-05-03 07:30:50|6314.1|6313.1|6313.6|6312.6|6314.1|6313.1|6313.6|6312.6|9
1620027060000|2021-05-03 07:31:00|6313.8|6312.8|6313.6|6312.6|6314.1|6313.1|6312.8|6311.8|28
1620027070000|2021-05-03 07:31:10|6313.8|6312.8|6314.1|6313.1|6314.1|6313.1|6313.6|6312.6|12
1620027080000|2021-05-03 07:31:20|6314.6|6313.6|6314.6|6313.6|6315.1|6314.1|6314.6|6313.6|22
1620027090000|2021-05-03 07:31:30|6314.8|6313.8|6314.6|6313.6|6315.1|6314.1|6314.6|6313.6|8
1620027100000|2021-05-03 07:31:40|6314.8|6313.8|6311.6|6310.6|6314.8|6313.8|6311.6|6310.6|43
1620027110000|2021-05-03 07:31:50|6311.3|6310.3|6309.6|6308.6|6311.6|6310.6|6309.6|6308.6|30
1620027120000|2021-05-03 07:32:00|6309.3|6308.3|6310.3|6309.3|6310.3|6309.3|6309.3|6308.3|39
1620027130000|2021-05-03 07:32:10|6310.1|6309.1|6308.6|6307.6|6310.3|6309.3|6308.6|6307.6|25
1620027140000|2021-05-03 07:32:20|6309.1|6308.1|6309.6|6308.6|6309.6|6308.6|6309.1|6308.1|14
1620027150000|2021-05-03 07:32:30|6309.8|6308.8|6310.1|6309.1|6310.8|6309.8|6309.8|6308.8|19
1620027160000|2021-05-03 07:32:40|6309.8|6308.8|6309.6|6308.6|6310.1|6309.1|6309.6|6308.6|6
1620027170000|2021-05-03 07:32:50|6309.3|6308.3|6308.6|6307.6|6309.3|6308.3|6308.6|6307.6|23
1620027180000|2021-05-03 07:33:00|6308.8|6307.8|6309.1|6308.1|6309.3|6308.3|6308.6|6307.6|13
1620027190000|2021-05-03 07:33:10|6309.3|6308.3|6309.1|6308.1|6309.6|6308.6|6309.1|6308.1|6
1620027200000|2021-05-03 07:33:20|6308.6|6307.6|6308.1|6307.1|6308.6|6307.6|6308.1|6307.1|15
1620027210000|2021-05-03 07:33:30|6308.6|6307.6|6308.6|6307.6|6308.6|6307.6|6308.6|6307.6|15
1620027220000|2021-05-03 07:33:40|6308.3|6307.3|6308.1|6307.1|6308.6|6307.6|6308.1|6307.1|52
1620027230000|2021-05-03 07:33:50|6308.3|6307.3|6308.6|6307.6|6308.6|6307.6|6308.3|6307.3|19
1620027240000|2021-05-03 07:34:00|6308.3|6307.3|6308.1|6307.1|6308.3|6307.3|6308.1|6307.1|12
1620027250000|2021-05-03 07:34:10|6308.3|6307.3|6307.3|6306.3|6308.6|6307.6|6307.3|6306.3|26
1620027260000|2021-05-03 07:34:20|6307.6|6306.6|6308.1|6307.1|6308.1|6307.1|6307.3|6306.3|29
1620027270000|2021-05-03 07:34:30|6307.8|6306.8|6308.1|6307.1|6308.1|6307.1|6307.8|6306.8|3
1620027280000|2021-05-03 07:34:40|6308.3|6307.3|6309.3|6308.3|6309.6|6308.6|6308.3|6307.3|60
1620027290000|2021-05-03 07:34:50|6309.1|6308.1|6307.8|6306.8|6309.1|6308.1|6307.6|6306.6|17
1620027300000|2021-05-03 07:35:00|6308.1|6307.1|6307.6|6306.6|6308.1|6307.1|6307.6|6306.6|5
1620027310000|2021-05-03 07:35:10|6307.3|6306.3|6307.1|6306.1|6307.3|6306.3|6306.6|6305.6|23
1620027320000|2021-05-03 07:35:20|6306.8|6305.8|6307.3|6306.3|6307.6|6306.6|6306.8|6305.8|13
1620027330000|2021-05-03 07:35:30|6307.6|6306.6|6308.1|6307.1|6308.1|6307.1|6307.6|6306.6|11
1620027340000|2021-05-03 07:35:40|6307.8|6306.8|6308.3|6307.3|6308.6|6307.6|6307.8|6306.8|18
1620027350000|2021-05-03 07:35:50|6308.6|6307.6|6309.1|6308.1|6309.3|6308.3|6308.6|6307.6|4
1620027360000|2021-05-03 07:36:00|6308.8|6307.8|6309.6|6308.6|6309.6|6308.6|6308.6|6307.6|22
1620027370000|2021-05-03 07:36:10|6309.3|6308.3|6309.6|6308.6|6309.6|6308.6|6309.3|6308.3|2
1620027380000|2021-05-03 07:36:20|6309.3|6308.3|6309.1|6308.1|6309.3|6308.3|6309.1|6308.1|12
1620027390000|2021-05-03 07:36:30|6309.3|6308.3|6309.6|6308.6|6309.8|6308.8|6309.3|6308.3|11
1620027400000|2021-05-03 07:36:40|6309.1|6308.1|6309.3|6308.3|6309.6|6308.6|6309.1|6308.1|15
1620027410000|2021-05-03 07:36:50|6309.1|6308.1|6309.1|6308.1|6309.1|6308.1|6309.1|6308.1|0
1620027420000|2021-05-03 07:37:00|6308.8|6307.8|6308.6|6307.6|6309.1|6308.1|6308.6|6307.6|69
1620027430000|2021-05-03 07:37:10|6308.1|6307.1|6308.1|6307.1|6308.6|6307.6|6308.1|6307.1|26
1620027440000|2021-05-03 07:37:20|6308.3|6307.3|6308.6|6307.6|6308.6|6307.6|6308.3|6307.3|25
1620027450000|2021-05-03 07:37:30|6308.1|6307.1|6308.1|6307.1|6308.1|6307.1|6308.1|6307.1|8
1620027460000|2021-05-03 07:37:40|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|12
1620027470000|2021-05-03 07:37:50|6308.1|6307.1|6307.8|6306.8|6308.1|6307.1|6307.6|6306.6|12
1620027480000|2021-05-03 07:38:00|6307.6|6306.6|6308.1|6307.1|6308.1|6307.1|6307.1|6306.1|13
1620027490000|2021-05-03 07:38:10|6307.8|6306.8|6307.8|6306.8|6308.1|6307.1|6307.8|6306.8|11
1620027500000|2021-05-03 07:38:20|6308.1|6307.1|6307.6|6306.6|6308.3|6307.3|6307.6|6306.6|20
1620027510000|2021-05-03 07:38:30|6307.8|6306.8|6308.6|6307.6|6308.6|6307.6|6307.8|6306.8|15
1620027520000|2021-05-03 07:38:40|6308.1|6307.1|6308.3|6307.3|6308.6|6307.6|6308.1|6307.1|18
1620027530000|2021-05-03 07:38:50|6308.6|6307.6|6308.6|6307.6|6308.6|6307.6|6308.6|6307.6|0
1620027540000|2021-05-03 07:39:00|6308.8|6307.8|6307.8|6306.8|6309.3|6308.3|6307.8|6306.8|37
1620027550000|2021-05-03 07:39:10|6307.6|6306.6|6307.3|6306.3|6307.6|6306.6|6307.1|6306.1|21
1620027560000|2021-05-03 07:39:20|6307.1|6306.1|6307.3|6306.3|6307.6|6306.6|6307.1|6306.1|3
1620027570000|2021-05-03 07:39:30|6307.1|6306.1|6306.6|6305.6|6307.1|6306.1|6306.3|6305.3|19
1620027580000|2021-05-03 07:39:40|6306.3|6305.3|6306.6|6305.6|6306.6|6305.6|6306.3|6305.3|6
1620027590000|2021-05-03 07:39:50|6306.1|6305.1|6306.3|6305.3|6306.3|6305.3|6306.1|6305.1|11
1620027600000|2021-05-03 07:40:00|6305.7|6304.7|6306.5|6305.5|6306.5|6305.5|6305.7|6304.7|27
1620027610000|2021-05-03 07:40:10|6306.2|6305.2|6305.7|6304.7|6306.5|6305.5|6305.7|6304.7|21
1620027620000|2021-05-03 07:40:20|6306|6305|6306.5|6305.5|6306.5|6305.5|6306|6305|5
1620027630000|2021-05-03 07:40:30|6306.2|6305.2|6306.2|6305.2|6306.2|6305.2|6306|6305|8
1620027640000|2021-05-03 07:40:40|6306.5|6305.5|6306.7|6305.7|6306.7|6305.7|6306.5|6305.5|13
1620027650000|2021-05-03 07:40:50|6306.5|6305.5|6306.7|6305.7|6307|6306|6306.5|6305.5|3
1620027660000|2021-05-03 07:41:00|6307|6306|6307.5|6306.5|6307.5|6306.5|6306.7|6305.7|24
1620027670000|2021-05-03 07:41:10|6307.2|6306.2|6308|6307|6308.2|6307.2|6307.2|6306.2|28
1620027680000|2021-05-03 07:41:20|6308.2|6307.2|6308|6307|6308.5|6307.5|6308|6307|10
1620027690000|2021-05-03 07:41:30|6307.7|6306.7|6306.5|6305.5|6307.7|6306.7|6306.2|6305.2|16
1620027700000|2021-05-03 07:41:40|6306.7|6305.7|6307|6306|6307.5|6306.5|6306.7|6305.7|7
1620027710000|2021-05-03 07:41:50|6307.2|6306.2|6307.5|6306.5|6308|6307|6307.2|6306.2|9
1620027720000|2021-05-03 07:42:00|6307.2|6306.2|6308.5|6307.5|6308.5|6307.5|6307.2|6306.2|19
1620027730000|2021-05-03 07:42:10|6308.2|6307.2|6307|6306|6308.5|6307.5|6307|6306|34
1620027750000|2021-05-03 07:42:30|||||||||19
1620027760000|2021-05-03 07:42:40|6306.7|6305.7|6307|6306|6307|6306|6306.5|6305.5|14
1620027770000|2021-05-03 07:42:50|6307.2|6306.2|6307|6306|6307.2|6306.2|6307|6306|7
1620027780000|2021-05-03 07:43:00|6307.2|6306.2|6306.7|6305.7|6307.2|6306.2|6306.7|6305.7|10
1620027790000|2021-05-03 07:43:10|6307|6306|6306.5|6305.5|6307|6306|6306.5|6305.5|8
1620027800000|2021-05-03 07:43:20|6305.5|6304.5|6305.5|6304.5|6305.5|6304.5|6305.2|6304.2|23
1620027810000|2021-05-03 07:43:30|6305.2|6304.2|6305.2|6304.2|6305.5|6304.5|6305|6304|9
1620027820000|2021-05-03 07:43:40|6305.5|6304.5|6304.5|6303.5|6305.5|6304.5|6304.2|6303.2|21
1620027830000|2021-05-03 07:43:50|6304.7|6303.7|6304.5|6303.5|6305|6304|6304.5|6303.5|12
1620027840000|2021-05-03 07:44:00|6304.7|6303.7|6304.2|6303.2|6304.7|6303.7|6304|6303|8
1620027850000|2021-05-03 07:44:10|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|15
1620027860000|2021-05-03 07:44:20|6304.7|6303.7|6304|6303|6304.7|6303.7|6304|6303|12
1620027870000|2021-05-03 07:44:30|6303.7|6302.7|6303.5|6302.5|6303.7|6302.7|6303.5|6302.5|16
1620027880000|2021-05-03 07:44:40|6303.7|6302.7|6303.7|6302.7|6304|6303|6303.7|6302.7|10
1620027890000|2021-05-03 07:44:50|6304|6303|6303.7|6302.7|6304|6303|6303.7|6302.7|0
1620027900000|2021-05-03 07:45:00|6303.5|6302.5|6308.2|6307.2|6308.2|6307.2|6303.5|6302.5|48
1620027910000|2021-05-03 07:45:10|6308.7|6307.7|6309|6308|6311|6310|6308.5|6307.5|50
1620027920000|2021-05-03 07:45:20|6309.2|6308.2|6309.5|6308.5|6309.5|6308.5|6309|6308|7
1620027930000|2021-05-03 07:45:30|6309.2|6308.2|6308.7|6307.7|6310|6309|6308.7|6307.7|30
1620027940000|2021-05-03 07:45:40|6309|6308|6309.5|6308.5|6309.5|6308.5|6308.5|6307.5|6
1620027950000|2021-05-03 07:45:50|6309.2|6308.2|6309.2|6308.2|6309.5|6308.5|6308.5|6307.5|13
1620027960000|2021-05-03 07:46:00|6309|6308|6309|6308|6309.2|6308.2|6308.2|6307.2|9
1620027970000|2021-05-03 07:46:10|6309.2|6308.2|6310|6309|6310|6309|6309.2|6308.2|15
1620027980000|2021-05-03 07:46:20|6310.2|6309.2|6309.5|6308.5|6310.2|6309.2|6309.5|6308.5|12
1620027990000|2021-05-03 07:46:30|6309.7|6308.7|6309.5|6308.5|6310|6309|6309|6308|13
1620028000000|2021-05-03 07:46:40|6309.2|6308.2|6310|6309|6310|6309|6308.7|6307.7|14
1620028010000|2021-05-03 07:46:50|6310.2|6309.2|6310.2|6309.2|6310.5|6309.5|6310|6309|6
1620028020000|2021-05-03 07:47:00|6310|6309|6311|6310|6311|6310|6310|6309|5
1620028030000|2021-05-03 07:47:10|6311.2|6310.2|6311.7|6310.7|6312|6311|6311|6310|8
1620028040000|2021-05-03 07:47:20|6311.5|6310.5|6311.5|6310.5|6311.7|6310.7|6311.2|6310.2|14
1620028050000|2021-05-03 07:47:30|6311.7|6310.7|6311.5|6310.5|6312|6311|6311.5|6310.5|10
1620028060000|2021-05-03 07:47:40|6311.2|6310.2|6311.5|6310.5|6311.7|6310.7|6311.2|6310.2|9
1620028070000|2021-05-03 07:47:50|6311.7|6310.7|6312|6311|6312|6311|6311.5|6310.5|7
1620028080000|2021-05-03 07:48:00|6311.7|6310.7|6311.7|6310.7|6311.7|6310.7|6311.5|6310.5|6
1620028090000|2021-05-03 07:48:10|6311.5|6310.5|6311.7|6310.7|6311.7|6310.7|6311.5|6310.5|6
1620028100000|2021-05-03 07:48:20|6312|6311|6311.7|6310.7|6312|6311|6311.7|6310.7|8
1620028110000|2021-05-03 07:48:30|6312|6311|6312|6311|6312.2|6311.2|6312|6311|11
1620028120000|2021-05-03 07:48:40|6311.7|6310.7|6312.2|6311.2|6312.2|6311.2|6311.5|6310.5|24
1620028130000|2021-05-03 07:48:50|6312.5|6311.5|6311.7|6310.7|6312.5|6311.5|6311.7|6310.7|16
1620028140000|2021-05-03 07:49:00|6311.5|6310.5|6312.5|6311.5|6312.5|6311.5|6311.5|6310.5|13
1620028150000|2021-05-03 07:49:10|6312.2|6311.2|6311.5|6310.5|6312.2|6311.2|6311.2|6310.2|8
1620028160000|2021-05-03 07:49:20|6311.7|6310.7|6312.2|6311.2|6312.2|6311.2|6311.7|6310.7|7
1620028170000|2021-05-03 07:49:30|6312|6311|6312|6311|6312.2|6311.2|6312|6311|0
1620028180000|2021-05-03 07:49:40|6312.2|6311.2|6312.2|6311.2|6312.5|6311.5|6312.2|6311.2|3
1620028190000|2021-05-03 07:49:50|6312|6311|6311|6310|6312|6311|6311|6310|39
1620028200000|2021-05-03 07:50:00|6311.2|6310.2|6311|6310|6311.5|6310.5|6311|6310|12
1620028210000|2021-05-03 07:50:10|6310.7|6309.7|6311|6310|6311.2|6310.2|6310.7|6309.7|13
1620028220000|2021-05-03 07:50:20|6311.2|6310.2|6310.5|6309.5|6311.2|6310.2|6310.5|6309.5|14
1620028230000|2021-05-03 07:50:30|6310.7|6309.7|6311.5|6310.5|6311.5|6310.5|6310.7|6309.7|9
1620028240000|2021-05-03 07:50:40|6311.2|6310.2|6311.5|6310.5|6311.5|6310.5|6311|6310|15
1620028250000|2021-05-03 07:50:50|6310.5|6309.5|6308.5|6307.5|6310.5|6309.5|6307.7|6306.7|32
1620028260000|2021-05-03 07:51:00|6308.7|6307.7|6308|6307|6309|6308|6307.7|6306.7|9
1620028270000|2021-05-03 07:51:10|6307.7|6306.7|6306.7|6305.7|6308|6307|6306.7|6305.7|11
1620028280000|2021-05-03 07:51:20|6307|6306|6307.2|6306.2|6307.2|6306.2|6306.7|6305.7|5
1620028290000|2021-05-03 07:51:30|6307.5|6306.5|6308|6307|6308|6307|6307.2|6306.2|8
1620028300000|2021-05-03 07:51:40|6308.2|6307.2|6307.5|6306.5|6308.5|6307.5|6307.5|6306.5|15
1620028310000|2021-05-03 07:51:50|6307.7|6306.7|6308.2|6307.2|6308.2|6307.2|6307.7|6306.7|4
1620028320000|2021-05-03 07:52:00|6307.7|6306.7|6308|6307|6308|6307|6307.2|6306.2|10
1620028330000|2021-05-03 07:52:10|6307.7|6306.7|6308|6307|6308.7|6307.7|6307.7|6306.7|26
1620028340000|2021-05-03 07:52:20|6308.2|6307.2|6307.2|6306.2|6308.2|6307.2|6307.2|6306.2|14
1620028350000|2021-05-03 07:52:30|6307.5|6306.5|6309.2|6308.2|6309.2|6308.2|6307.5|6306.5|10
1620028360000|2021-05-03 07:52:40|6309|6308|6308.5|6307.5|6309.2|6308.2|6308.5|6307.5|6
1620028370000|2021-05-03 07:52:50|6308.7|6307.7|6308.5|6307.5|6309|6308|6308.5|6307.5|2
1620028380000|2021-05-03 07:53:00|6308.2|6307.2|6308.2|6307.2|6308.5|6307.5|6308.2|6307.2|8
1620028390000|2021-05-03 07:53:10|6308.5|6307.5|6308.7|6307.7|6309|6308|6308.5|6307.5|7
1620028400000|2021-05-03 07:53:20|6309|6308|6309.5|6308.5|6309.5|6308.5|6309|6308|11
1620028410000|2021-05-03 07:53:30|6309.2|6308.2|6308.5|6307.5|6309.2|6308.2|6308.5|6307.5|10
1620028420000|2021-05-03 07:53:40|6308.7|6307.7|6309|6308|6309.5|6308.5|6308.7|6307.7|5
1620028430000|2021-05-03 07:53:50|||||||||6
1620028440000|2021-05-03 07:54:00|6309.2|6308.2|6311.5|6310.5|6311.5|6310.5|6309.2|6308.2|28
1620028450000|2021-05-03 07:54:10|6311.2|6310.2|6311|6310|6311.7|6310.7|6311|6310|44
1620028460000|2021-05-03 07:54:20|6310.7|6309.7|6311.7|6310.7|6311.7|6310.7|6310.7|6309.7|34
1620028470000|2021-05-03 07:54:30|6312|6311|6312.2|6311.2|6312.2|6311.2|6311.7|6310.7|2
1620028480000|2021-05-03 07:54:40|6312.5|6311.5|6312.2|6311.2|6312.5|6311.5|6312.2|6311.2|1
1620028490000|2021-05-03 07:54:50|6312.5|6311.5|6312.7|6311.7|6313|6312|6312.2|6311.2|6
1620028500000|2021-05-03 07:55:00|6312.5|6311.5|6312.7|6311.7|6313|6312|6312.5|6311.5|9
1620028510000|2021-05-03 07:55:10|6312.5|6311.5|6313|6312|6313|6312|6312.5|6311.5|7
1620028520000|2021-05-03 07:55:20|6312.7|6311.7|6312.7|6311.7|6313|6312|6312.5|6311.5|19
1620028530000|2021-05-03 07:55:30|6313|6312|6312.7|6311.7|6313|6312|6312.5|6311.5|4
1620028540000|2021-05-03 07:55:40|6313|6312|6313.2|6312.2|6313.2|6312.2|6313|6312|14
1620028550000|2021-05-03 07:55:50|6313.5|6312.5|6313|6312|6313.5|6312.5|6313|6312|6
1620028560000|2021-05-03 07:56:00|6312.7|6311.7|6311.5|6310.5|6313|6312|6311.5|6310.5|22
1620028570000|2021-05-03 07:56:10|6311|6310|6310.7|6309.7|6311|6310|6310.7|6309.7|9
1620028580000|2021-05-03 07:56:20|6311|6310|6311|6310|6311|6310|6310.7|6309.7|3
1620028590000|2021-05-03 07:56:30|6311.2|6310.2|6312|6311|6312.2|6311.2|6311.2|6310.2|7
1620028600000|2021-05-03 07:56:40|6311.7|6310.7|6312|6311|6312|6311|6311.5|6310.5|10
1620028610000|2021-05-03 07:56:50|6312.2|6311.2|6312.2|6311.2|6312.5|6311.5|6312.2|6311.2|6
1620028620000|2021-05-03 07:57:00|6312.5|6311.5|6312.2|6311.2|6312.5|6311.5|6311.5|6310.5|12
1620028630000|2021-05-03 07:57:10|6312|6311|6311.5|6310.5|6312|6311|6311.5|6310.5|7
1620028640000|2021-05-03 07:57:20|6311.7|6310.7|6311|6310|6311.7|6310.7|6311|6310|8
1620028650000|2021-05-03 07:57:30|6310.7|6309.7|6310.7|6309.7|6311|6310|6310.2|6309.2|4
1620028660000|2021-05-03 07:57:40|6311|6310|6310.7|6309.7|6311.2|6310.2|6310.7|6309.7|8
1620028670000|2021-05-03 07:57:50|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|0
1620028680000|2021-05-03 07:58:00|6310.7|6309.7|6311|6310|6311|6310|6310.7|6309.7|10
1620028690000|2021-05-03 07:58:10|6311.2|6310.2|6310.7|6309.7|6311.5|6310.5|6310.7|6309.7|20
1620028700000|2021-05-03 07:58:20|6311|6310|6311|6310|6311|6310|6310.7|6309.7|5
1620028710000|2021-05-03 07:58:30|6310.7|6309.7|6311|6310|6311|6310|6310.7|6309.7|2
1620028720000|2021-05-03 07:58:40|6311.2|6310.2|6311.5|6310.5|6311.5|6310.5|6311.2|6310.2|7
1620028730000|2021-05-03 07:58:50|6311.2|6310.2|6311|6310|6311.2|6310.2|6311|6310|5
1620028750000|2021-05-03 07:59:10|6312|6311|6312.5|6311.5|6312.5|6311.5|6311.5|6310.5|38
1620028760000|2021-05-03 07:59:20|6312|6311|6311.5|6310.5|6312|6311|6311.5|6310.5|11
1620028770000|2021-05-03 07:59:30|6311.2|6310.2|6311|6310|6311.2|6310.2|6311|6310|4
1620028780000|2021-05-03 07:59:40|6310.5|6309.5|6310.5|6309.5|6310.7|6309.7|6310.5|6309.5|7
1620028790000|2021-05-03 07:59:50|6310.7|6309.7|6310.5|6309.5|6310.7|6309.7|6310.5|6309.5|11
1620028800000|2021-05-03 08:00:00|6310.7|6309.7|6311.7|6310.7|6311.7|6310.7|6310.7|6309.7|27
1620028810000|2021-05-03 08:00:10|6311.5|6310.5|6311.5|6310.5|6312|6311|6311|6310|35
1620028820000|2021-05-03 08:00:20|6311.2|6310.2|6311.7|6310.7|6312|6311|6311.2|6310.2|8
1620028830000|2021-05-03 08:00:30|6311.5|6310.5|6311.2|6310.2|6311.7|6310.7|6311|6310|24
1620028840000|2021-05-03 08:00:40|6311|6310|6310.7|6309.7|6311.2|6310.2|6310.7|6309.7|4
1620028850000|2021-05-03 08:00:50|6311|6310|6310.5|6309.5|6311|6310|6310.5|6309.5|5
1620028860000|2021-05-03 08:01:00|6310.2|6309.2|6308.7|6307.7|6310.5|6309.5|6308.5|6307.5|20
1620028870000|2021-05-03 08:01:10|6309|6308|6308.7|6307.7|6309|6308|6308.5|6307.5|2
1620028880000|2021-05-03 08:01:20|6308.5|6307.5|6308.5|6307.5|6308.7|6307.7|6308|6307|39
1620028890000|2021-05-03 08:01:30|6308.2|6307.2|6308.2|6307.2|6308.5|6307.5|6308.2|6307.2|1
1620028900000|2021-05-03 08:01:40|6308.5|6307.5|6308.7|6307.7|6309|6308|6308.2|6307.2|5
1620028910000|2021-05-03 08:01:50|6308.5|6307.5|6308.7|6307.7|6309|6308|6308.5|6307.5|2
1620028920000|2021-05-03 08:02:00|6308.5|6307.5|6309|6308|6309.2|6308.2|6308.5|6307.5|26
1620028930000|2021-05-03 08:02:10|6308.7|6307.7|6309|6308|6309|6308|6308.5|6307.5|10
1620028940000|2021-05-03 08:02:20|6308.7|6307.7|6308.7|6307.7|6309|6308|6308.7|6307.7|1
1620028950000|2021-05-03 08:02:30|6308.5|6307.5|6307.7|6306.7|6308.7|6307.7|6307.7|6306.7|6
1620028960000|2021-05-03 08:02:40|6308|6307|6308|6307|6308|6307|6307.5|6306.5|2
1620028970000|2021-05-03 08:02:50|6308.2|6307.2|6308|6307|6308.7|6307.7|6307.7|6306.7|2
1620028980000|2021-05-03 08:03:00|6307.7|6306.7|6308|6307|6308.5|6307.5|6307.7|6306.7|2
1620028990000|2021-05-03 08:03:10|6307.7|6306.7|6308|6307|6308.5|6307.5|6307.7|6306.7|9
1620029000000|2021-05-03 08:03:20|6307.7|6306.7|6307.7|6306.7|6308.2|6307.2|6307.5|6306.5|4
1620029010000|2021-05-03 08:03:30|6308|6307|6307|6306|6308|6307|6307|6306|3
1620029020000|2021-05-03 08:03:40|6306.7|6305.7|6306.7|6305.7|6306.7|6305.7|6306.2|6305.2|12
1620029030000|2021-05-03 08:03:50|6306.5|6305.5|6306.5|6305.5|6306.5|6305.5|6306.5|6305.5|0
1620029040000|2021-05-03 08:04:00|6306.2|6305.2|6305.7|6304.7|6306.5|6305.5|6305.5|6304.5|9
1620029050000|2021-05-03 08:04:10|6306|6305|6305.7|6304.7|6306|6305|6305.5|6304.5|4
1620029060000|2021-05-03 08:04:20|6305.5|6304.5|6305|6304|6305.7|6304.7|6305|6304|4
1620029070000|2021-05-03 08:04:30|6305.2|6304.2|6305.5|6304.5|6305.5|6304.5|6305.2|6304.2|4
1620029080000|2021-05-03 08:04:40|6305.7|6304.7|6305.5|6304.5|6305.7|6304.7|6305.5|6304.5|3
1620029090000|2021-05-03 08:04:50|6305.2|6304.2|6304.7|6303.7|6305.5|6304.5|6304.5|6303.5|10
1620029100000|2021-05-03 08:05:00|6305|6304|6305.2|6304.2|6305.5|6304.5|6305|6304|6
1620029110000|2021-05-03 08:05:10|6305|6304|6305|6304|6305|6304|6304.5|6303.5|2
1620029120000|2021-05-03 08:05:20|6304.7|6303.7|6305|6304|6305.2|6304.2|6304.7|6303.7|20
1620029130000|2021-05-03 08:05:30|6305.2|6304.2|6305.7|6304.7|6305.7|6304.7|6305.2|6304.2|4
1620029140000|2021-05-03 08:05:40|6305.5|6304.5|6305.5|6304.5|6305.7|6304.7|6305.5|6304.5|0
1620029150000|2021-05-03 08:05:50|6305.2|6304.2|6305.7|6304.7|6306|6305|6305.2|6304.2|5
1620029160000|2021-05-03 08:06:00|6306|6305|6306.5|6305.5|6306.5|6305.5|6306|6305|9
1620029170000|2021-05-03 08:06:10|6306.2|6305.2|6306.2|6305.2|6306.5|6305.5|6306.2|6305.2|0
1620029180000|2021-05-03 08:06:20|6306|6305|6305.7|6304.7|6306|6305|6305.7|6304.7|7
1620029190000|2021-05-03 08:06:30|6306|6305|6305.7|6304.7|6306|6305|6305.7|6304.7|4
1620029200000|2021-05-03 08:06:40|6306|6305|6306.7|6305.7|6307|6306|6306|6305|12
1620029210000|2021-05-03 08:06:50|6307|6306|6307.2|6306.2|6307.7|6306.7|6307|6306|15
1620029220000|2021-05-03 08:07:00|6307|6306|6306.5|6305.5|6307|6306|6306.2|6305.2|1
1620029230000|2021-05-03 08:07:10|6306.2|6305.2|6306.5|6305.5|6306.5|6305.5|6306.2|6305.2|6
1620029240000|2021-05-03 08:07:20|6306.7|6305.7|6306.5|6305.5|6306.7|6305.7|6306.5|6305.5|2
1620029250000|2021-05-03 08:07:30|6306.2|6305.2|6305.5|6304.5|6306.2|6305.2|6305.5|6304.5|4
1620029260000|2021-05-03 08:07:40|6305.7|6304.7|6305.2|6304.2|6305.7|6304.7|6305.2|6304.2|3
1620029270000|2021-05-03 08:07:50|6305.5|6304.5|6306.2|6305.2|6306.2|6305.2|6305.2|6304.2|6
1620029280000|2021-05-03 08:08:00|6306.5|6305.5|6306.2|6305.2|6306.5|6305.5|6306.2|6305.2|1
1620029290000|2021-05-03 08:08:10|6306.5|6305.5|6306.2|6305.2|6306.5|6305.5|6306.2|6305.2|3
1620029300000|2021-05-03 08:08:20|6306|6305|6305.5|6304.5|6306|6305|6305.5|6304.5|6
1620029310000|2021-05-03 08:08:30|6305.7|6304.7|6306|6305|6306|6305|6305.5|6304.5|7
1620029320000|2021-05-03 08:08:40|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|0
1620029330000|2021-05-03 08:08:50|6306|6305|6306|6305|6306.2|6305.2|6306|6305|8
1620029340000|2021-05-03 08:09:00|6306.2|6305.2|6306|6305|6306.5|6305.5|6306|6305|2
1620029350000|2021-05-03 08:09:10|6306.2|6305.2|6305.5|6304.5|6306.2|6305.2|6305.5|6304.5|18
1620029400000|2021-05-03 08:10:00|6306|6305|6305.7|6304.7|6306|6305|6305.7|6304.7|7
1620029410000|2021-05-03 08:10:10|6305.5|6304.5|6305.5|6304.5|6305.7|6304.7|6305.2|6304.2|10
1620029420000|2021-05-03 08:10:20|6305.2|6304.2|6307.5|6306.5|6308|6307|6305.2|6304.2|69
1620029430000|2021-05-03 08:10:30|6307.7|6306.7|6307.5|6306.5|6307.7|6306.7|6307.5|6306.5|4
1620029440000|2021-05-03 08:10:40|6307.7|6306.7|6307.7|6306.7|6308|6307|6307.5|6306.5|2
1620029450000|2021-05-03 08:10:50|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|0
1620029460000|2021-05-03 08:11:00|6307.7|6306.7|6307.7|6306.7|6307.7|6306.7|6307.7|6306.7|3
1620029470000|2021-05-03 08:11:10|6307.5|6306.5|6308.2|6307.2|6308.2|6307.2|6307.5|6306.5|2
1620029480000|2021-05-03 08:11:20|6308|6307|6308.5|6307.5|6308.5|6307.5|6308|6307|4
1620029490000|2021-05-03 08:11:30|6308.2|6307.2|6308.2|6307.2|6308.5|6307.5|6308|6307|6
1620029500000|2021-05-03 08:11:40|6308|6307|6307.7|6306.7|6308.5|6307.5|6307.7|6306.7|7
1620029510000|2021-05-03 08:11:50|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|13
1620029520000|2021-05-03 08:12:00|6307.2|6306.2|6307.2|6306.2|6307.5|6306.5|6307|6306|2
1620029530000|2021-05-03 08:12:10|6307|6306|6306.2|6305.2|6307|6306|6306.2|6305.2|12
1620029540000|2021-05-03 08:12:20|6306.5|6305.5|6305|6304|6306.5|6305.5|6305|6304|6
1620029550000|2021-05-03 08:12:30|6304.7|6303.7|6305|6304|6305|6304|6304.7|6303.7|2
1620029560000|2021-05-03 08:12:40|6305.2|6304.2|6305.5|6304.5|6305.5|6304.5|6305.2|6304.2|5
1620029570000|2021-05-03 08:12:50|6305.2|6304.2|6305|6304|6305.2|6304.2|6305|6304|3
1620029580000|2021-05-03 08:13:00|6304.7|6303.7|6303.7|6302.7|6304.7|6303.7|6303.5|6302.5|19
1620029590000|2021-05-03 08:13:10|6303.5|6302.5|6302.7|6301.7|6303.5|6302.5|6302.7|6301.7|25
1620029600000|2021-05-03 08:13:20|6303|6302|6303.7|6302.7|6303.7|6302.7|6302.7|6301.7|2
1620029610000|2021-05-03 08:13:30|6303.5|6302.5|6303.5|6302.5|6303.7|6302.7|6303.5|6302.5|0
1620029620000|2021-05-03 08:13:40|6303.7|6302.7|6304.7|6303.7|6305|6304|6303.7|6302.7|7
1620029630000|2021-05-03 08:13:50|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.2|6303.2|0
1620029640000|2021-05-03 08:14:00|6304.7|6303.7|6305|6304|6305.2|6304.2|6304.5|6303.5|4
1620029650000|2021-05-03 08:14:10|6305.2|6304.2|6305.5|6304.5|6305.5|6304.5|6305.2|6304.2|8
1620029660000|2021-05-03 08:14:20|6305.2|6304.2|6305.5|6304.5|6305.5|6304.5|6305|6304|3
1620029670000|2021-05-03 08:14:30|6305.2|6304.2|6305.5|6304.5|6305.5|6304.5|6305.2|6304.2|0
1620029680000|2021-05-03 08:14:40|6305.2|6304.2|6305|6304|6305.2|6304.2|6304.7|6303.7|4
1620029690000|2021-05-03 08:14:50|6304.7|6303.7|6304.5|6303.5|6305|6304|6304.5|6303.5|0
1620029700000|2021-05-03 08:15:00|6304.7|6303.7|6305.2|6304.2|6305.2|6304.2|6304.5|6303.5|7
1620029710000|2021-05-03 08:15:10|6305|6304|6305|6304|6305.2|6304.2|6305|6304|1
1620029720000|2021-05-03 08:15:20|6304.7|6303.7|6305.7|6304.7|6306.2|6305.2|6304.7|6303.7|21
1620029730000|2021-05-03 08:15:30|6306|6305|6305.7|6304.7|6306|6305|6305.7|6304.7|0
1620029740000|2021-05-03 08:15:40|6305.5|6304.5|6305.2|6304.2|6305.7|6304.7|6305.2|6304.2|4
1620029750000|2021-05-03 08:15:50|6305|6304|6304.7|6303.7|6305|6304|6304.5|6303.5|3
1620029760000|2021-05-03 08:16:00|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304|6303|3
1620029770000|2021-05-03 08:16:10|6304.2|6303.2|6304.2|6303.2|6304.5|6303.5|6304|6303|0
1620029780000|2021-05-03 08:16:20|6304|6303|6304.2|6303.2|6304.2|6303.2|6304|6303|1
1620029790000|2021-05-03 08:16:30|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|0
1620029800000|2021-05-03 08:16:40|6304.2|6303.2|6304.2|6303.2|6304.5|6303.5|6304.2|6303.2|7
1620029810000|2021-05-03 08:16:50|6304.5|6303.5|6305.5|6304.5|6305.5|6304.5|6304.5|6303.5|13
1620029820000|2021-05-03 08:17:00|6305.2|6304.2|6304.2|6303.2|6305.5|6304.5|6304.2|6303.2|16
1620029830000|2021-05-03 08:17:10|6304|6303|6304.2|6303.2|6304.2|6303.2|6304|6303|1
1620029840000|2021-05-03 08:17:20|6304.5|6303.5|6304.2|6303.2|6304.7|6303.7|6304.2|6303.2|4
1620029850000|2021-05-03 08:17:30|6304.5|6303.5|6304.2|6303.2|6304.5|6303.5|6304.2|6303.2|1
1620029860000|2021-05-03 08:17:40|6304|6303|6304.5|6303.5|6304.5|6303.5|6304|6303|3
1620029870000|2021-05-03 08:17:50|6305|6304|6305.2|6304.2|6305.2|6304.2|6305|6304|9
1620029880000|2021-05-03 08:18:00|6305|6304|6305.5|6304.5|6305.5|6304.5|6305|6304|0
1620029890000|2021-05-03 08:18:10|6305.2|6304.2|6305|6304|6305.2|6304.2|6304.5|6303.5|7
1620029900000|2021-05-03 08:18:20|6305.2|6304.2|6305|6304|6305.2|6304.2|6305|6304|2
1620029910000|2021-05-03 08:18:30|6305.2|6304.2|6305.2|6304.2|6305.7|6304.7|6305|6304|9
1620029920000|2021-05-03 08:18:40|6305|6304|6304.7|6303.7|6305.2|6304.2|6304.7|6303.7|6
1620029930000|2021-05-03 08:18:50|6305|6304|6305.5|6304.5|6305.5|6304.5|6305|6304|1
1620029940000|2021-05-03 08:19:00|6305.2|6304.2|6304.5|6303.5|6305.2|6304.2|6304.5|6303.5|4
1620029960000|2021-05-03 08:19:20|6304.7|6303.7|6305|6304|6305|6304|6304.7|6303.7|2
1620029970000|2021-05-03 08:19:30|6305.5|6304.5|6305.7|6304.7|6305.7|6304.7|6305.5|6304.5|7
1620029980000|2021-05-03 08:19:40|6305.5|6304.5|6305|6304|6305.7|6304.7|6304.7|6303.7|6
1620029990000|2021-05-03 08:19:50|6304.7|6303.7|6305|6304|6305|6304|6304.5|6303.5|2
1620030000000|2021-05-03 08:20:00|6305.2|6304.2|6304.5|6303.5|6305.2|6304.2|6304.5|6303.5|3
1620030010000|2021-05-03 08:20:10|6304|6303|6304.5|6303.5|6304.5|6303.5|6304|6303|11
1620030030000|2021-05-03 08:20:30|6304.2|6303.2|6303.7|6302.7|6304.2|6303.2|6303.7|6302.7|10
1620030040000|2021-05-03 08:20:40|6303.5|6302.5|6303.7|6302.7|6303.7|6302.7|6303.5|6302.5|2
1620030050000|2021-05-03 08:20:50|6304|6303|6304.5|6303.5|6304.5|6303.5|6303.7|6302.7|3
1620030070000|2021-05-03 08:21:10|6304.2|6303.2|6304.5|6303.5|6304.5|6303.5|6304.2|6303.2|5
1620030080000|2021-05-03 08:21:20|6304|6303|6304|6303|6304|6303|6304|6303|3
1620030100000|2021-05-03 08:21:40|6304.2|6303.2|6304.2|6303.2|6304.5|6303.5|6304.2|6303.2|4
1620030110000|2021-05-03 08:21:50|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.2|6303.2|0
1620030120000|2021-05-03 08:22:00|6305|6304|6304.2|6303.2|6305|6304|6304.2|6303.2|12
1620030130000|2021-05-03 08:22:10|6304|6303|6304|6303|6304.2|6303.2|6304|6303|2
1620030140000|2021-05-03 08:22:20|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6
1620030150000|2021-05-03 08:22:30|6304.2|6303.2|6304|6303|6304.2|6303.2|6304|6303|4
1620030160000|2021-05-03 08:22:40|6303.7|6302.7|6303|6302|6303.7|6302.7|6303|6302|13
1620030180000|2021-05-03 08:23:00|6302.7|6301.7|6302.7|6301.7|6303|6302|6302.7|6301.7|2
1620030190000|2021-05-03 08:23:10|6302.5|6301.5|6302.7|6301.7|6302.7|6301.7|6302.5|6301.5|9
1620030200000|2021-05-03 08:23:20|6302.5|6301.5|6301.5|6300.5|6302.5|6301.5|6301.5|6300.5|22
1620030210000|2021-05-03 08:23:30|6301.7|6300.7|6301.7|6300.7|6302|6301|6301.7|6300.7|5
1620030220000|2021-05-03 08:23:40|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|0
1620030230000|2021-05-03 08:23:50|6301.7|6300.7|6302|6301|6302|6301|6301.7|6300.7|4
1620030240000|2021-05-03 08:24:00|6302.2|6301.2|6301.7|6300.7|6302.2|6301.2|6301.5|6300.5|15
1620030250000|2021-05-03 08:24:10|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301|6300|5
1620030260000|2021-05-03 08:24:20|6301.2|6300.2|6301.2|6300.2|6301.5|6300.5|6301.2|6300.2|0
1620030270000|2021-05-03 08:24:30|6301.5|6300.5|6301.2|6300.2|6301.5|6300.5|6301.2|6300.2|0
1620030280000|2021-05-03 08:24:40|6301.5|6300.5|6301.2|6300.2|6301.5|6300.5|6301.2|6300.2|3
1620030290000|2021-05-03 08:24:50|6301.5|6300.5|6302|6301|6302|6301|6301.2|6300.2|8
1620030300000|2021-05-03 08:25:00|6301.7|6300.7|6302.2|6301.2|6302.5|6301.5|6301.7|6300.7|23
1620030310000|2021-05-03 08:25:10|6302|6301|6302|6301|6302|6301|6302|6301|6
1620030320000|2021-05-03 08:25:20|6302.2|6301.2|6302|6301|6302.2|6301.2|6302|6301|1
1620030330000|2021-05-03 08:25:30|6302.2|6301.2|6302|6301|6302.2|6301.2|6302|6301|1
1620030350000|2021-05-03 08:25:50|6301.7|6300.7|6301|6300|6301.7|6300.7|6301|6300|10
1620030360000|2021-05-03 08:26:00|6301.2|6300.2|6302.2|6301.2|6302.2|6301.2|6301.2|6300.2|7
1620030370000|2021-05-03 08:26:10|6302|6301|6302.2|6301.2|6302.2|6301.2|6302|6301|4
1620030380000|2021-05-03 08:26:20|6302|6301|6301.2|6300.2|6302|6301|6301.2|6300.2|6
1620030390000|2021-05-03 08:26:30|6301.5|6300.5|6301.7|6300.7|6301.7|6300.7|6301.2|6300.2|5
1620030400000|2021-05-03 08:26:40|6301.5|6300.5|6301.2|6300.2|6301.5|6300.5|6301.2|6300.2|0
1620030410000|2021-05-03 08:26:50|6301.5|6300.5|6301.2|6300.2|6301.5|6300.5|6301.2|6300.2|1
1620030420000|2021-05-03 08:27:00|6301|6300|6300.7|6299.7|6301|6300|6300.7|6299.7|4
1620030430000|2021-05-03 08:27:10|6301|6300|6300.2|6299.2|6301.2|6300.2|6300.2|6299.2|12
1620030440000|2021-05-03 08:27:20|6300.5|6299.5|6300.2|6299.2|6300.5|6299.5|6300.2|6299.2|0
1620030450000|2021-05-03 08:27:30|6300.5|6299.5|6300|6299|6300.5|6299.5|6300|6299|0
1620030460000|2021-05-03 08:27:40|6300.2|6299.2|6301.5|6300.5|6301.5|6300.5|6300.2|6299.2|14
1620030470000|2021-05-03 08:27:50|||||||||2
1620030480000|2021-05-03 08:28:00|6301.7|6300.7|6301.7|6300.7|6302|6301|6301.7|6300.7|3
1620030490000|2021-05-03 08:28:10|6302|6301|6302|6301|6302|6301|6302|6301|0
1620030500000|2021-05-03 08:28:20|6301.7|6300.7|6301.5|6300.5|6301.7|6300.7|6301.5|6300.5|3
1620030510000|2021-05-03 08:28:30|6301.7|6300.7|6301|6300|6302|6301|6301|6300|12
1620030520000|2021-05-03 08:28:40|6301.2|6300.2|6301.5|6300.5|6301.5|6300.5|6301.2|6300.2|2
1620030530000|2021-05-03 08:28:50|6301.2|6300.2|6301.2|6300.2|6301.5|6300.5|6301|6300|5
1620030540000|2021-05-03 08:29:00|6301.5|6300.5|6302.2|6301.2|6302.5|6301.5|6301.5|6300.5|19
1620030550000|2021-05-03 08:29:10|6302|6301|6302|6301|6302.2|6301.2|6302|6301|1
1620030560000|2021-05-03 08:29:20|6302.2|6301.2|6301.7|6300.7|6302.2|6301.2|6301.5|6300.5|3
1620030570000|2021-05-03 08:29:30|6301.5|6300.5|6301.2|6300.2|6301.7|6300.7|6301.2|6300.2|12
1620030580000|2021-05-03 08:29:40|6301.5|6300.5|6301.2|6300.2|6301.5|6300.5|6301|6300|2
1620030590000|2021-05-03 08:29:50|6301.5|6300.5|6301.2|6300.2|6301.5|6300.5|6301.2|6300.2|0
1620030600000|2021-05-03 08:30:00|6301|6300|6301|6300|6301|6300|6300.5|6299.5|7
1620030610000|2021-05-03 08:30:10|6300.7|6299.7|6300.7|6299.7|6301|6300|6300.5|6299.5|3
1620030620000|2021-05-03 08:30:20|6301|6300|6301.5|6300.5|6301.7|6300.7|6301|6300|8
1620030630000|2021-05-03 08:30:30|6301.2|6300.2|6301|6300|6301.2|6300.2|6301|6300|1
1620030640000|2021-05-03 08:30:40|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|6301|6300|0
1620030650000|2021-05-03 08:30:50|6301|6300|6301.2|6300.2|6301.2|6300.2|6301|6300|0
1620030660000|2021-05-03 08:31:00|6301|6300|6300.7|6299.7|6301.2|6300.2|6300.7|6299.7|3
1620030670000|2021-05-03 08:31:10|6301|6300|6301.2|6300.2|6301.5|6300.5|6301|6300|5
1620030680000|2021-05-03 08:31:20|6301.5|6300.5|6301|6300|6301.5|6300.5|6301|6300|3
1620030690000|2021-05-03 08:31:30|6300.7|6299.7|6301|6300|6301|6300|6300.7|6299.7|0
1620030700000|2021-05-03 08:31:40|6300.7|6299.7|6300.5|6299.5|6301|6300|6300.5|6299.5|0
1620030730000|2021-05-03 08:32:10|6300.2|6299.2|6300.5|6299.5|6300.5|6299.5|6300.2|6299.2|5
1620030740000|2021-05-03 08:32:20|||||||||3
1620030750000|2021-05-03 08:32:30|6300.2|6299.2|6300|6299|6300.2|6299.2|6300|6299|1
1620030760000|2021-05-03 08:32:40|6299.7|6298.7|6299.5|6298.5|6300|6299|6299.5|6298.5|10
1620030770000|2021-05-03 08:32:50|6299.7|6298.7|6300|6299|6300|6299|6299.7|6298.7|4
1620030780000|2021-05-03 08:33:00|6299.5|6298.5|6300|6299|6300|6299|6299.5|6298.5|23
1620030790000|2021-05-03 08:33:10|||||||||1
1620030800000|2021-05-03 08:33:20|6300.2|6299.2|6300|6299|6300.2|6299.2|6300|6299|3
1620030810000|2021-05-03 08:33:30|6299.7|6298.7|6299|6298|6299.7|6298.7|6298.7|6297.7|28
1620030820000|2021-05-03 08:33:40|6298.7|6297.7|6299.2|6298.2|6299.2|6298.2|6298.7|6297.7|1
1620030830000|2021-05-03 08:33:50|6299.5|6298.5|6300.2|6299.2|6300.5|6299.5|6299.5|6298.5|7
1620030840000|2021-05-03 08:34:00|6300.5|6299.5|6300.7|6299.7|6301|6300|6300.5|6299.5|5
1620030850000|2021-05-03 08:34:10|6300.5|6299.5|6299.7|6298.7|6300.5|6299.5|6299.7|6298.7|15
1620030860000|2021-05-03 08:34:20|6299.5|6298.5|6299.7|6298.7|6299.7|6298.7|6299.5|6298.5|0
1620030870000|2021-05-03 08:34:30|6300|6299|6300.2|6299.2|6300.2|6299.2|6300|6299|3
1620030880000|2021-05-03 08:34:40|6300|6299|6299.5|6298.5|6300|6299|6299.2|6298.2|9
1620030890000|2021-05-03 08:34:50|6299.2|6298.2|6298.7|6297.7|6299.2|6298.2|6298.7|6297.7|0
1620030900000|2021-05-03 08:35:00|6298.5|6297.5|6298.5|6297.5|6299|6298|6298.5|6297.5|1
1620030910000|2021-05-03 08:35:10|||||||||3
1620030930000|2021-05-03 08:35:30|6298.2|6297.2|6297.5|6296.5|6298.2|6297.2|6297.5|6296.5|8
1620030940000|2021-05-03 08:35:40|6297.2|6296.2|6297.2|6296.2|6297.2|6296.2|6297|6296|5
1620030950000|2021-05-03 08:35:50|6297.5|6296.5|6297.2|6296.2|6297.5|6296.5|6297.2|6296.2|2
1620030960000|2021-05-03 08:36:00|6297.5|6296.5|6297|6296|6297.5|6296.5|6297|6296|1
1620030970000|2021-05-03 08:36:10|6296.7|6295.7|6296.7|6295.7|6297|6296|6296.7|6295.7|10
1620030980000|2021-05-03 08:36:20|6297|6296|6296.5|6295.5|6297|6296|6296.5|6295.5|6
1620030990000|2021-05-03 08:36:30|6296.7|6295.7|6296.7|6295.7|6296.7|6295.7|6296.5|6295.5|2
1620031000000|2021-05-03 08:36:40|6297|6296|6296.5|6295.5|6297|6296|6296.5|6295.5|1
1620031020000|2021-05-03 08:37:00|6296.7|6295.7|6296.5|6295.5|6296.7|6295.7|6296.5|6295.5|5
1620031030000|2021-05-03 08:37:10|6297|6296|6296.7|6295.7|6297|6296|6296.7|6295.7|5
1620031040000|2021-05-03 08:37:20|6296.5|6295.5|6296.5|6295.5|6296.7|6295.7|6296.5|6295.5|0
1620031050000|2021-05-03 08:37:30|6296.2|6295.2|6295.5|6294.5|6296.2|6295.2|6295.5|6294.5|32
1620031060000|2021-05-03 08:37:40|6295.7|6294.7|6295.7|6294.7|6295.7|6294.7|6295.5|6294.5|1
1620031070000|2021-05-03 08:37:50|6295.5|6294.5|6295.2|6294.2|6295.7|6294.7|6295|6294|11
1620031080000|2021-05-03 08:38:00|6295|6294|6295|6294|6295|6294|6294.7|6293.7|5
1620031090000|2021-05-03 08:38:10|6295.2|6294.2|6295.2|6294.2|6295.5|6294.5|6295|6294|4
1620031100000|2021-05-03 08:38:20|6295|6294|6294.7|6293.7|6295.2|6294.2|6294.5|6293.5|1
1620031110000|2021-05-03 08:38:30|6294.5|6293.5|6294.5|6293.5|6295|6294|6294.5|6293.5|4
1620031120000|2021-05-03 08:38:40|6294.7|6293.7|6295|6294|6295|6294|6294.7|6293.7|2
1620031130000|2021-05-03 08:38:50|6294.7|6293.7|6294.7|6293.7|6294.7|6293.7|6294.5|6293.5|4
1620031140000|2021-05-03 08:39:00|6294.5|6293.5|6294.5|6293.5|6294.7|6293.7|6294.2|6293.2|9
1620031150000|2021-05-03 08:39:10|6294.2|6293.2|6294.2|6293.2|6294.5|6293.5|6294.2|6293.2|3
1620031160000|2021-05-03 08:39:20|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|2
1620031170000|2021-05-03 08:39:30|6294.7|6293.7|6294.7|6293.7|6294.7|6293.7|6294.5|6293.5|1
1620031180000|2021-05-03 08:39:40|6294.5|6293.5|6294.2|6293.2|6294.5|6293.5|6294.2|6293.2|2
1620031190000|2021-05-03 08:39:50|6294.5|6293.5|6294.2|6293.2|6294.5|6293.5|6294.2|6293.2|2
1620031200000|2021-05-03 08:40:00|6294|6293|6293.7|6292.7|6294|6293|6293.7|6292.7|6
1620031210000|2021-05-03 08:40:10|6293.5|6292.5|6293.2|6292.2|6293.5|6292.5|6293.2|6292.2|12
1620031220000|2021-05-03 08:40:20|6293|6292|6292.2|6291.2|6293.5|6292.5|6292.2|6291.2|25
1620031230000|2021-05-03 08:40:30|6292|6291|6291.5|6290.5|6292|6291|6291.5|6290.5|8
1620031240000|2021-05-03 08:40:40|6291.2|6290.2|6291.5|6290.5|6291.5|6290.5|6291|6290|6
1620031250000|2021-05-03 08:40:50|6291.2|6290.2|6291.5|6290.5|6291.5|6290.5|6291|6290|3
1620031260000|2021-05-03 08:41:00|6291|6290|6291.2|6290.2|6291.5|6290.5|6291|6290|5
1620031270000|2021-05-03 08:41:10|6291|6290|6291.2|6290.2|6291.5|6290.5|6291|6290|1
1620031280000|2021-05-03 08:41:20|6291|6290|6291.2|6290.2|6291.5|6290.5|6291|6290|5
1620031290000|2021-05-03 08:41:30|6291|6290|6291.2|6290.2|6291.5|6290.5|6291|6290|0
1620031300000|2021-05-03 08:41:40|6291.5|6290.5|6291|6290|6291.5|6290.5|6291|6290|1
1620031310000|2021-05-03 08:41:50|6291.2|6290.2|6291.5|6290.5|6291.5|6290.5|6291.2|6290.2|2
1620031320000|2021-05-03 08:42:00|6291.7|6290.7|6291.2|6290.2|6291.7|6290.7|6290.7|6289.7|10
1620031330000|2021-05-03 08:42:10|6291.5|6290.5|6291.2|6290.2|6291.5|6290.5|6291|6290|5
1620031340000|2021-05-03 08:42:20|6291|6290|6290|6289|6291|6290|6289.7|6288.7|26
1620031350000|2021-05-03 08:42:30|6289.7|6288.7|6290|6289|6290|6289|6289.7|6288.7|1
1620031360000|2021-05-03 08:42:40|6289.7|6288.7|6291|6290|6291|6290|6289.7|6288.7|12
1620031370000|2021-05-03 08:42:50|6290.7|6289.7|6290.7|6289.7|6291|6290|6290.7|6289.7|3
1620031390000|2021-05-03 08:43:10|6290.5|6289.5|6290.7|6289.7|6290.7|6289.7|6290|6289|10
1620031400000|2021-05-03 08:43:20|6290.5|6289.5|6290.5|6289.5|6290.7|6289.7|6290.5|6289.5|0
1620031410000|2021-05-03 08:43:30|6290.2|6289.2|6290.2|6289.2|6290.2|6289.2|6290.2|6289.2|4
1620031420000|2021-05-03 08:43:40|6290.5|6289.5|6291|6290|6291|6290|6290.5|6289.5|7
1620031430000|2021-05-03 08:43:50|6291.2|6290.2|6291.7|6290.7|6291.7|6290.7|6291|6290|27
1620031440000|2021-05-03 08:44:00|6291.5|6290.5|6291|6290|6291.7|6290.7|6291|6290|4
1620031450000|2021-05-03 08:44:10|6290.7|6289.7|6290.7|6289.7|6291|6290|6290.7|6289.7|7
1620031460000|2021-05-03 08:44:20|6291.5|6290.5|6290.7|6289.7|6291.5|6290.5|6290.7|6289.7|11
1620031470000|2021-05-03 08:44:30|6290.5|6289.5|6290.5|6289.5|6290.7|6289.7|6290.5|6289.5|0
1620031480000|2021-05-03 08:44:40|6290.7|6289.7|6290.5|6289.5|6291|6290|6290.5|6289.5|3
1620031490000|2021-05-03 08:44:50|6290.7|6289.7|6291.2|6290.2|6291.2|6290.2|6290.7|6289.7|15
1620031500000|2021-05-03 08:45:00|6291.5|6290.5|6291.5|6290.5|6291.5|6290.5|6291.2|6290.2|12
1620031510000|2021-05-03 08:45:10|6291.2|6290.2|6291|6290|6291.2|6290.2|6290.5|6289.5|20
1620031520000|2021-05-03 08:45:20|6290.7|6289.7|6290.7|6289.7|6291|6290|6290.7|6289.7|2
1620031530000|2021-05-03 08:45:30|6290.5|6289.5|6291.2|6290.2|6291.2|6290.2|6290.5|6289.5|4
1620031540000|2021-05-03 08:45:40|6291.5|6290.5|6291.5|6290.5|6291.5|6290.5|6291|6290|2
1620031560000|2021-05-03 08:46:00|6291.7|6290.7|6292.2|6291.2|6292.2|6291.2|6291.7|6290.7|16
1620031570000|2021-05-03 08:46:10|6292.5|6291.5|6292.2|6291.2|6292.5|6291.5|6292|6291|3
1620031580000|2021-05-03 08:46:20|6292|6291|6293.2|6292.2|6293.2|6292.2|6292|6291|21
1620031590000|2021-05-03 08:46:30|6293.5|6292.5|6294|6293|6294|6293|6293.5|6292.5|17
1620031600000|2021-05-03 08:46:40|6293.7|6292.7|6294.2|6293.2|6294.2|6293.2|6293.7|6292.7|2
1620031610000|2021-05-03 08:46:50|6294.5|6293.5|6294.7|6293.7|6295|6294|6294.5|6293.5|15
1620031620000|2021-05-03 08:47:00|6294.5|6293.5|6295.5|6294.5|6295.5|6294.5|6294.5|6293.5|16
1620031630000|2021-05-03 08:47:10|6295.2|6294.2|6295.2|6294.2|6295.5|6294.5|6295|6294|6
1620031640000|2021-05-03 08:47:20|6295.5|6294.5|6295.2|6294.2|6295.5|6294.5|6295.2|6294.2|3
1620031650000|2021-05-03 08:47:30|6295.5|6294.5|6295.2|6294.2|6295.5|6294.5|6295|6294|24
1620031660000|2021-05-03 08:47:40|6295|6294|6295.2|6294.2|6295.5|6294.5|6295|6294|15
1620031670000|2021-05-03 08:47:50|6295.5|6294.5|6295.2|6294.2|6295.5|6294.5|6295.2|6294.2|0
1620031680000|2021-05-03 08:48:00|6295|6294|6295|6294|6295.2|6294.2|6295|6294|3
1620031690000|2021-05-03 08:48:10|6295.2|6294.2|6295.2|6294.2|6295.2|6294.2|6295|6294|2
1620031700000|2021-05-03 08:48:20|6295|6294|6295|6294|6295|6294|6295|6294|0
1620031710000|2021-05-03 08:48:30|6294.5|6293.5|6293.7|6292.7|6294.5|6293.5|6293.5|6292.5|20
1620031720000|2021-05-03 08:48:40|6294|6293|6294|6293|6294|6293|6293.7|6292.7|4
1620031730000|2021-05-03 08:48:50|6293.7|6292.7|6293.5|6292.5|6293.7|6292.7|6293.5|6292.5|3
1620031740000|2021-05-03 08:49:00|6293.7|6292.7|6293.7|6292.7|6294|6293|6293.7|6292.7|3
1620031750000|2021-05-03 08:49:10|6294|6293|6294|6293|6294|6293|6293.7|6292.7|0
1620031760000|2021-05-03 08:49:20|||||||||1
1620031770000|2021-05-03 08:49:30|6293.7|6292.7|6293.2|6292.2|6293.7|6292.7|6293.2|6292.2|12
1620031780000|2021-05-03 08:49:40|6293|6292|6293|6292|6293|6292|6293|6292|1
1620031790000|2021-05-03 08:49:50|6293.2|6292.2|6293.5|6292.5|6293.5|6292.5|6293.2|6292.2|6
1620031800000|2021-05-03 08:50:00|6293.2|6292.2|6293.5|6292.5|6293.5|6292.5|6293.2|6292.2|0
1620031810000|2021-05-03 08:50:10|6293.2|6292.2|6293|6292|6293.2|6292.2|6293|6292|3
1620031820000|2021-05-03 08:50:20|6293.2|6292.2|6293.2|6292.2|6293.2|6292.2|6293|6292|2
1620031830000|2021-05-03 08:50:30|6293|6292|6292.5|6291.5|6293|6292|6292.2|6291.2|9
1620031840000|2021-05-03 08:50:40|||||||||1
1620031860000|2021-05-03 08:51:00|6292.7|6291.7|6292.5|6291.5|6293|6292|6292.5|6291.5|5
1620031870000|2021-05-03 08:51:10|6292.7|6291.7|6293.2|6292.2|6293.2|6292.2|6292.7|6291.7|8
1620031880000|2021-05-03 08:51:20|6293|6292|6293|6292|6293|6292|6293|6292|1
1620031890000|2021-05-03 08:51:30|6292.7|6291.7|6292.7|6291.7|6293|6292|6292.7|6291.7|7
1620031900000|2021-05-03 08:51:40|6293|6292|6292.7|6291.7|6293|6292|6292.7|6291.7|0
1620031910000|2021-05-03 08:51:50|6292.5|6291.5|6293|6292|6293|6292|6292.5|6291.5|2
1620031920000|2021-05-03 08:52:00|6293.2|6292.2|6293.5|6292.5|6293.5|6292.5|6293|6292|6
1620031930000|2021-05-03 08:52:10|6293.2|6292.2|6293|6292|6293.2|6292.2|6293|6292|10
1620031940000|2021-05-03 08:52:20|6292.7|6291.7|6292.2|6291.2|6292.7|6291.7|6292.2|6291.2|19
1620031950000|2021-05-03 08:52:30|6292.5|6291.5|6292|6291|6292.5|6291.5|6292|6291|2
1620031960000|2021-05-03 08:52:40|6291.7|6290.7|6291.5|6290.5|6292|6291|6291.5|6290.5|5
1620031970000|2021-05-03 08:52:50|6291.2|6290.2|6290.5|6289.5|6291.2|6290.2|6290.5|6289.5|23
1620031980000|2021-05-03 08:53:00|6290.7|6289.7|6290.5|6289.5|6290.7|6289.7|6290.5|6289.5|1
1620031990000|2021-05-03 08:53:10|6290.2|6289.2|6289.7|6288.7|6290.2|6289.2|6289.5|6288.5|14
1620032000000|2021-05-03 08:53:20|6290|6289|6290|6289|6290|6289|6289|6288|9
1620032010000|2021-05-03 08:53:30|6290.5|6289.5|6290|6289|6290.5|6289.5|6290|6289|9
1620032020000|2021-05-03 08:53:40|6290.2|6289.2|6290.7|6289.7|6290.7|6289.7|6290.2|6289.2|15
1620032030000|2021-05-03 08:53:50|6291|6290|6290.7|6289.7|6291|6290|6290.7|6289.7|5
1620032040000|2021-05-03 08:54:00|6291|6290|6291.5|6290.5|6291.5|6290.5|6291|6290|8
1620032050000|2021-05-03 08:54:10|6291|6290|6291.2|6290.2|6291.2|6290.2|6291|6290|12
1620032060000|2021-05-03 08:54:20|6291.5|6290.5|6291.5|6290.5|6291.5|6290.5|6291.5|6290.5|16
1620032070000|2021-05-03 08:54:30|6291.2|6290.2|6291|6290|6291.5|6290.5|6291|6290|17
1620032080000|2021-05-03 08:54:40|6291.2|6290.2|6291|6290|6291.5|6290.5|6291|6290|3
1620032100000|2021-05-03 08:55:00|6291.2|6290.2|6291.5|6290.5|6291.7|6290.7|6291.2|6290.2|11
1620032110000|2021-05-03 08:55:10|6291.2|6290.2|6290.5|6289.5|6291.2|6290.2|6290.5|6289.5|20
1620032120000|2021-05-03 08:55:20|6290.2|6289.2|6290.2|6289.2|6290.5|6289.5|6290|6289|14
1620032140000|2021-05-03 08:55:40|6290|6289|6290|6289|6290|6289|6290|6289|4
1620032150000|2021-05-03 08:55:50|6290.2|6289.2|6290.5|6289.5|6290.5|6289.5|6290.2|6289.2|3
1620032160000|2021-05-03 08:56:00|6290.2|6289.2|6290.2|6289.2|6290.5|6289.5|6290.2|6289.2|3
1620032170000|2021-05-03 08:56:10|6290.5|6289.5|6291.2|6290.2|6291.5|6290.5|6290.5|6289.5|7
1620032180000|2021-05-03 08:56:20|6291|6290|6291|6290|6291|6290|6291|6290|2
1620032190000|2021-05-03 08:56:30|6290.5|6289.5|6290.5|6289.5|6290.5|6289.5|6290.5|6289.5|9
1620032200000|2021-05-03 08:56:40|||||||||3
1620032210000|2021-05-03 08:56:50|6290.2|6289.2|6290.5|6289.5|6290.5|6289.5|6290.2|6289.2|6
1620032220000|2021-05-03 08:57:00|||||||||1
1620032240000|2021-05-03 08:57:20|6290.2|6289.2|6289.7|6288.7|6290.2|6289.2|6289.2|6288.2|9
1620032250000|2021-05-03 08:57:30|6289.5|6288.5|6290|6289|6290|6289|6289.5|6288.5|3
1620032260000|2021-05-03 08:57:40|6290.2|6289.2|6290.5|6289.5|6290.5|6289.5|6290.2|6289.2|4
1620032270000|2021-05-03 08:57:50|6290.7|6289.7|6290.5|6289.5|6291|6290|6290.5|6289.5|8
1620032280000|2021-05-03 08:58:00|||||||||2
1620032290000|2021-05-03 08:58:10|6291|6290|6291|6290|6291|6290|6291|6290|2
1620032300000|2021-05-03 08:58:20|6291.2|6290.2|6291.5|6290.5|6291.5|6290.5|6291.2|6290.2|5
1620032310000|2021-05-03 08:58:30|||||||||5
1620032320000|2021-05-03 08:58:40|6291|6290|6291|6290|6291|6290|6290.7|6289.7|10
1620032330000|2021-05-03 08:58:50|6290.7|6289.7|6290.7|6289.7|6291|6290|6290.7|6289.7|1
1620032340000|2021-05-03 08:59:00|6291|6290|6291|6290|6291|6290|6290.5|6289.5|1
1620032350000|2021-05-03 08:59:10|6291.2|6290.2|6291.5|6290.5|6291.5|6290.5|6291.2|6290.2|5
1620032360000|2021-05-03 08:59:20|6291|6290|6291|6290|6291.2|6290.2|6290.7|6289.7|9
1620032370000|2021-05-03 08:59:30|||||||||1
1620032390000|2021-05-03 08:59:50|6290.7|6289.7|6290.5|6289.5|6290.7|6289.7|6290.2|6289.2|11
1620032400000|2021-05-03 09:00:00|||||||||1
1620032410000|2021-05-03 09:00:10|6290.7|6289.7|6290.7|6289.7|6290.7|6289.7|6290.7|6289.7|5
1620032420000|2021-05-03 09:00:20|6291|6290|6291|6290|6291|6290|6290.7|6289.7|10
1620032430000|2021-05-03 09:00:30|6290.7|6289.7|6290.7|6289.7|6291|6290|6290.5|6289.5|6
1620032440000|2021-05-03 09:00:40|6290.5|6289.5|6290.5|6289.5|6290.5|6289.5|6290.5|6289.5|0
1620032460000|2021-05-03 09:01:00|||||||||1
1620032470000|2021-05-03 09:01:10|6291|6290|6290.5|6289.5|6291|6290|6290.5|6289.5|8
1620032480000|2021-05-03 09:01:20|6290.2|6289.2|6290.2|6289.2|6290.2|6289.2|6290.2|6289.2|8
1620032490000|2021-05-03 09:01:30|6290.5|6289.5|6290.2|6289.2|6290.5|6289.5|6290|6289|1
1620032500000|2021-05-03 09:01:40|6290|6289|6289.5|6288.5|6290.2|6289.2|6289.5|6288.5|9
1620032510000|2021-05-03 09:01:50|6289.7|6288.7|6289.7|6288.7|6289.7|6288.7|6289.7|6288.7|3
1620032520000|2021-05-03 09:02:00|6290|6289|6289.7|6288.7|6290|6289|6289.7|6288.7|1
1620032530000|2021-05-03 09:02:10|6289.5|6288.5|6289.7|6288.7|6289.7|6288.7|6289.5|6288.5|2
1620032540000|2021-05-03 09:02:20|6289.5|6288.5|6289.5|6288.5|6289.5|6288.5|6289.5|6288.5|0
1620032560000|2021-05-03 09:02:40|6289.2|6288.2|6288|6287|6289.2|6288.2|6288|6287|66
1620032570000|2021-05-03 09:02:50|6287.7|6286.7|6288|6287|6288|6287|6287.7|6286.7|1
1620032580000|2021-05-03 09:03:00|6288.2|6287.2|6288.2|6287.2|6288.2|6287.2|6288.2|6287.2|7
1620032590000|2021-05-03 09:03:10|6288|6287|6287.7|6286.7|6288|6287|6287.5|6286.5|11
1620032600000|2021-05-03 09:03:20|6288|6287|6288|6287|6288.2|6287.2|6287.7|6286.7|3
1620032620000|2021-05-03 09:03:40|6288.2|6287.2|6288|6287|6288.2|6287.2|6288|6287|6
1620032630000|2021-05-03 09:03:50|6288.2|6287.2|6288.5|6287.5|6288.7|6287.7|6288.2|6287.2|3
1620032640000|2021-05-03 09:04:00|6288.2|6287.2|6289|6288|6289|6288|6288.2|6287.2|18
1620032650000|2021-05-03 09:04:10|6288.7|6287.7|6289.2|6288.2|6289.2|6288.2|6288.7|6287.7|3
1620032660000|2021-05-03 09:04:20|6289|6288|6289.2|6288.2|6289.2|6288.2|6289|6288|1
1620032670000|2021-05-03 09:04:30|6289|6288|6289.2|6288.2|6289.2|6288.2|6289|6288|1
1620032680000|2021-05-03 09:04:40|6289|6288|6289|6288|6289|6288|6289|6288|1
1620032690000|2021-05-03 09:04:50|6288.5|6287.5|6288.5|6287.5|6289|6288|6288.5|6287.5|21
1620032700000|2021-05-03 09:05:00|6288.2|6287.2|6287.5|6286.5|6288.2|6287.2|6287.5|6286.5|2
1620032710000|2021-05-03 09:05:10|6287.2|6286.2|6286|6285|6287.2|6286.2|6286|6285|25
1620032720000|2021-05-03 09:05:20|6285.5|6284.5|6284.5|6283.5|6285.5|6284.5|6283.7|6282.7|48
1620032730000|2021-05-03 09:05:30|6284.2|6283.2|6285|6284|6285|6284|6284|6283|10
1620032740000|2021-05-03 09:05:40|||||||||2
1620032750000|2021-05-03 09:05:50|6284.5|6283.5|6284|6283|6284.5|6283.5|6284|6283|9
1620032760000|2021-05-03 09:06:00|6283.7|6282.7|6283|6282|6283.7|6282.7|6283|6282|29
1620032770000|2021-05-03 09:06:10|6282|6281|6282|6281|6282.2|6281.2|6282|6281|15
1620032780000|2021-05-03 09:06:20|6282.5|6281.5|6282.5|6281.5|6283|6282|6282.5|6281.5|12
1620032790000|2021-05-03 09:06:30|6282.7|6281.7|6283|6282|6283|6282|6282.5|6281.5|5
1620032800000|2021-05-03 09:06:40|6282.5|6281.5|6282|6281|6282.5|6281.5|6282|6281|14
1620032810000|2021-05-03 09:06:50|6281.7|6280.7|6281.7|6280.7|6281.7|6280.7|6281|6280|20
1620032820000|2021-05-03 09:07:00|6281.5|6280.5|6281.5|6280.5|6281.5|6280.5|6281|6280|9
1620032830000|2021-05-03 09:07:10|6281.2|6280.2|6280.7|6279.7|6281.5|6280.5|6280.5|6279.5|19
1620032840000|2021-05-03 09:07:20|6280.5|6279.5|6281|6280|6281|6280|6280.5|6279.5|4
1620032850000|2021-05-03 09:07:30|6280.7|6279.7|6284|6283|6284|6283|6280.5|6279.5|110
1620032860000|2021-05-03 09:07:40|6283.7|6282.7|6283.5|6282.5|6283.7|6282.7|6282.7|6281.7|25
1620032870000|2021-05-03 09:07:50|6283.2|6282.2|6283.5|6282.5|6283.5|6282.5|6283.2|6282.2|6
1620032880000|2021-05-03 09:08:00|6283.7|6282.7|6283.7|6282.7|6284|6283|6283|6282|16
1620032890000|2021-05-03 09:08:10|6284|6283|6283.5|6282.5|6284|6283|6283.5|6282.5|1
1620032900000|2021-05-03 09:08:20|||||||||2
1620032910000|2021-05-03 09:08:30|6283.7|6282.7|6283.5|6282.5|6283.7|6282.7|6283.5|6282.5|10
1620032920000|2021-05-03 09:08:40|6283.2|6282.2|6283|6282|6283.2|6282.2|6283|6282|8
1620032930000|2021-05-03 09:08:50|6282.7|6281.7|6282.5|6281.5|6282.7|6281.7|6282.5|6281.5|15
1620032940000|2021-05-03 09:09:00|6282.7|6281.7|6283.2|6282.2|6283.2|6282.2|6282.7|6281.7|9
1620032950000|2021-05-03 09:09:10|6283.5|6282.5|6283|6282|6283.5|6282.5|6283|6282|1
1620032960000|2021-05-03 09:09:20|6283.2|6282.2|6283|6282|6283.5|6282.5|6283|6282|3
1620032970000|2021-05-03 09:09:30|6283.5|6282.5|6283.5|6282.5|6283.5|6282.5|6283.2|6282.2|8
1620032980000|2021-05-03 09:09:40|6283.2|6282.2|6283.5|6282.5|6283.5|6282.5|6282.5|6281.5|17
1620032990000|2021-05-03 09:09:50|6283.2|6282.2|6283.5|6282.5|6283.5|6282.5|6283.2|6282.2|0
1620033000000|2021-05-03 09:10:00|6283.2|6282.2|6283|6282|6283.2|6282.2|6283|6282|4
1620033010000|2021-05-03 09:10:10|6282.5|6281.5|6283|6282|6283|6282|6282.5|6281.5|15
1620033020000|2021-05-03 09:10:20|6282.7|6281.7|6283.5|6282.5|6283.5|6282.5|6282.7|6281.7|8
1620033030000|2021-05-03 09:10:30|6283.2|6282.2|6283|6282|6283.2|6282.2|6282.5|6281.5|7
1620033040000|2021-05-03 09:10:40|6282.7|6281.7|6283|6282|6283|6282|6282.5|6281.5|10
1620033050000|2021-05-03 09:10:50|6282.7|6281.7|6282.7|6281.7|6282.7|6281.7|6282.7|6281.7|5
1620033060000|2021-05-03 09:11:00|6283|6282|6282.5|6281.5|6283|6282|6282.5|6281.5|2
1620033070000|2021-05-03 09:11:10|6282.7|6281.7|6283.5|6282.5|6283.5|6282.5|6282.7|6281.7|9
1620033080000|2021-05-03 09:11:20|6283.2|6282.2|6282.7|6281.7|6283.5|6282.5|6282.7|6281.7|15
1620033090000|2021-05-03 09:11:30|6283|6282|6280.7|6279.7|6283|6282|6280.5|6279.5|50
1620033100000|2021-05-03 09:11:40|6281|6280|6280.7|6279.7|6281|6280|6280.5|6279.5|8
1620033110000|2021-05-03 09:11:50|6281|6280|6280.7|6279.7|6281|6280|6280.7|6279.7|2
1620033120000|2021-05-03 09:12:00|6281|6280|6280|6279|6281|6280|6279.7|6278.7|18
1620033130000|2021-05-03 09:12:10|6279.7|6278.7|6279.7|6278.7|6280|6279|6279.7|6278.7|5
1620033140000|2021-05-03 09:12:20|6280|6279|6279|6278|6280|6279|6279|6278|18
1620033150000|2021-05-03 09:12:30|6279.2|6278.2|6279.2|6278.2|6279.2|6278.2|6279|6278|8
1620033160000|2021-05-03 09:12:40|6279.5|6278.5|6279.5|6278.5|6279.5|6278.5|6279|6278|6
1620033170000|2021-05-03 09:12:50|6279.2|6278.2|6279.5|6278.5|6279.5|6278.5|6279|6278|16
1620033180000|2021-05-03 09:13:00|6279.2|6278.2|6279|6278|6279.2|6278.2|6279|6278|7
1620033190000|2021-05-03 09:13:10|6279.5|6278.5|6279.5|6278.5|6279.5|6278.5|6279.2|6278.2|18
1620033200000|2021-05-03 09:13:20|||||||||4
1620033210000|2021-05-03 09:13:30|6279.2|6278.2|6279.2|6278.2|6279.5|6278.5|6279|6278|14
1620033220000|2021-05-03 09:13:40|6279|6278|6278.5|6277.5|6279.2|6278.2|6278.5|6277.5|7
1620033230000|2021-05-03 09:13:50|6278|6277|6278.5|6277.5|6278.5|6277.5|6278|6277|10
1620033240000|2021-05-03 09:14:00|6278.7|6277.7|6278.7|6277.7|6279|6278|6278.2|6277.2|24
1620033250000|2021-05-03 09:14:10|6279|6278|6279|6278|6279|6278|6278.7|6277.7|1
1620033260000|2021-05-03 09:14:20|6279.2|6278.2|6279|6278|6279.2|6278.2|6279|6278|9
1620033270000|2021-05-03 09:14:30|6279.2|6278.2|6279|6278|6279.2|6278.2|6279|6278|2
1620033280000|2021-05-03 09:14:40|6279.2|6278.2|6278.7|6277.7|6279.2|6278.2|6278.5|6277.5|7
1620033290000|2021-05-03 09:14:50|6279|6278|6278.7|6277.7|6279|6278|6278.7|6277.7|0
1620033300000|2021-05-03 09:15:00|6279|6278|6277.5|6276.5|6279|6278|6277.5|6276.5|59
1620033310000|2021-05-03 09:15:10|6277.2|6276.2|6275.5|6274.5|6277.2|6276.2|6275.5|6274.5|37
1620033320000|2021-05-03 09:15:20|6275|6274|6275.5|6274.5|6275.7|6274.7|6274.7|6273.7|61
1620033330000|2021-05-03 09:15:30|6275.7|6274.7|6276.2|6275.2|6276.5|6275.5|6275.7|6274.7|11
1620033340000|2021-05-03 09:15:40|6276.5|6275.5|6276.5|6275.5|6276.5|6275.5|6276|6275|22
1620033350000|2021-05-03 09:15:50|6276.7|6275.7|6276.7|6275.7|6277|6276|6276.7|6275.7|9
1620033360000|2021-05-03 09:16:00|6276.5|6275.5|6276.7|6275.7|6277|6276|6276.5|6275.5|5
1620033370000|2021-05-03 09:16:10|6277|6276|6277|6276|6277|6276|6276.7|6275.7|3
1620033380000|2021-05-03 09:16:20|6276.7|6275.7|6277|6276|6277|6276|6276.5|6275.5|1
1620033390000|2021-05-03 09:16:30|6276.7|6275.7|6276.7|6275.7|6277|6276|6276.7|6275.7|2
1620033400000|2021-05-03 09:16:40|6277|6276|6277.2|6276.2|6277.2|6276.2|6277|6276|5
1620033410000|2021-05-03 09:16:50|6277.5|6276.5|6277.2|6276.2|6277.5|6276.5|6277|6276|0
1620033420000|2021-05-03 09:17:00|6277|6276|6276.7|6275.7|6277|6276|6276.5|6275.5|11
1620033430000|2021-05-03 09:17:10|6276.5|6275.5|6276.7|6275.7|6277|6276|6276.5|6275.5|7
1620033440000|2021-05-03 09:17:20|6277|6276|6276.7|6275.7|6277|6276|6276.7|6275.7|0
1620033450000|2021-05-03 09:17:30|6277|6276|6277|6276|6277|6276|6276.5|6275.5|4
1620033460000|2021-05-03 09:17:40|6276.7|6275.7|6277|6276|6277|6276|6276.7|6275.7|5
1620033470000|2021-05-03 09:17:50|6277.2|6276.2|6277.5|6276.5|6277.5|6276.5|6277|6276|20
1620033480000|2021-05-03 09:18:00|6277.2|6276.2|6276.5|6275.5|6277.5|6276.5|6276.5|6275.5|12
1620033490000|2021-05-03 09:18:10|6276.7|6275.7|6277|6276|6277.2|6276.2|6276.7|6275.7|4
1620033500000|2021-05-03 09:18:20|6277.2|6276.2|6276.7|6275.7|6277.2|6276.2|6276.5|6275.5|11
1620033510000|2021-05-03 09:18:30|6277|6276|6277.2|6276.2|6277.5|6276.5|6277|6276|11
1620033520000|2021-05-03 09:18:40|6277.5|6276.5|6277|6276|6277.5|6276.5|6277|6276|5
1620033530000|2021-05-03 09:18:50|6277.2|6276.2|6277|6276|6277.2|6276.2|6277|6276|5
1620033540000|2021-05-03 09:19:00|6277.2|6276.2|6278|6277|6278.2|6277.2|6277|6276|15
1620033550000|2021-05-03 09:19:10|6278.2|6277.2|6278|6277|6278.2|6277.2|6278|6277|1
1620033560000|2021-05-03 09:19:20|6277.7|6276.7|6277|6276|6277.7|6276.7|6276.7|6275.7|24
1620033570000|2021-05-03 09:19:30|6276.7|6275.7|6277|6276|6277|6276|6276.7|6275.7|3
1620033580000|2021-05-03 09:19:40|6277.2|6276.2|6276.7|6275.7|6277.2|6276.2|6276.5|6275.5|7
1620033590000|2021-05-03 09:19:50|6276.5|6275.5|6276.7|6275.7|6276.7|6275.7|6276.2|6275.2|13
1620033600000|2021-05-03 09:20:00|6277|6276|6277.2|6276.2|6277.5|6276.5|6277|6276|9
1620033610000|2021-05-03 09:20:10|6277.5|6276.5|6277.5|6276.5|6277.5|6276.5|6277.5|6276.5|1
1620033620000|2021-05-03 09:20:20|6277.7|6276.7|6278|6277|6278.2|6277.2|6277.7|6276.7|16
1620033640000|2021-05-03 09:20:40|6278.2|6277.2|6278.2|6277.2|6278.2|6277.2|6278|6277|12
1620033650000|2021-05-03 09:20:50|6278.5|6277.5|6277.5|6276.5|6278.5|6277.5|6277.5|6276.5|9
1620033660000|2021-05-03 09:21:00|6277.7|6276.7|6277.5|6276.5|6277.7|6276.7|6277.5|6276.5|2
1620033670000|2021-05-03 09:21:10|6277.7|6276.7|6277.5|6276.5|6278|6277|6277.5|6276.5|12
1620033680000|2021-05-03 09:21:20|6277.7|6276.7|6277.2|6276.2|6277.7|6276.7|6277|6276|14
1620033690000|2021-05-03 09:21:30|6277.5|6276.5|6277|6276|6277.5|6276.5|6277|6276|1
1620033700000|2021-05-03 09:21:40|6277.2|6276.2|6277.5|6276.5|6277.5|6276.5|6277.2|6276.2|3
1620033710000|2021-05-03 09:21:50|6277|6276|6277|6276|6277|6276|6277|6276|2
1620033720000|2021-05-03 09:22:00|6277.2|6276.2|6277.5|6276.5|6277.5|6276.5|6277.2|6276.2|6
1620033730000|2021-05-03 09:22:10|6277.2|6276.2|6277|6276|6277.2|6276.2|6276.7|6275.7|8
1620033740000|2021-05-03 09:22:20|6276.7|6275.7|6276.5|6275.5|6276.7|6275.7|6276.2|6275.2|10
1620033750000|2021-05-03 09:22:30|6276.2|6275.2|6276|6275|6276.2|6275.2|6276|6275|5
1620033770000|2021-05-03 09:22:50|6275.7|6274.7|6276|6275|6276|6275|6275.5|6274.5|19
1620033780000|2021-05-03 09:23:00|6275.7|6274.7|6274|6273|6275.7|6274.7|6273.7|6272.7|16
1620033790000|2021-05-03 09:23:10|6274.2|6273.2|6274.2|6273.2|6274.2|6273.2|6274|6273|7
1620033800000|2021-05-03 09:23:20|6274|6273|6273|6272|6274|6273|6273|6272|15
1620033810000|2021-05-03 09:23:30|6273.2|6272.2|6274.5|6273.5|6274.5|6273.5|6273.2|6272.2|13
1620033820000|2021-05-03 09:23:40|6274.2|6273.2|6273.5|6272.5|6274.2|6273.2|6273.5|6272.5|11
1620033830000|2021-05-03 09:23:50|6273.2|6272.2|6273.5|6272.5|6273.5|6272.5|6272.7|6271.7|12
1620033840000|2021-05-03 09:24:00|6273.2|6272.2|6272.5|6271.5|6273.5|6272.5|6272.5|6271.5|2
1620033850000|2021-05-03 09:24:10|6273|6272|6271.5|6270.5|6273|6272|6271.5|6270.5|27
1620033860000|2021-05-03 09:24:20|6271.7|6270.7|6271.5|6270.5|6272|6271|6271.5|6270.5|11
1620033870000|2021-05-03 09:24:30|6271.7|6270.7|6272.2|6271.2|6272.2|6271.2|6271.7|6270.7|5
1620033880000|2021-05-03 09:24:40|6272.5|6271.5|6272.7|6271.7|6272.7|6271.7|6272.5|6271.5|2
1620033890000|2021-05-03 09:24:50|6273|6272|6273.2|6272.2|6273.2|6272.2|6273|6272|3
1620033900000|2021-05-03 09:25:00|6273.5|6272.5|6273.2|6272.2|6273.7|6272.7|6273|6272|12
1620033910000|2021-05-03 09:25:10|6273|6272|6273|6272|6273.2|6272.2|6273|6272|3
1620033920000|2021-05-03 09:25:20|6272.7|6271.7|6273|6272|6273|6272|6272.7|6271.7|7
1620033930000|2021-05-03 09:25:30|6272.7|6271.7|6273|6272|6273|6272|6272.5|6271.5|4
1620033940000|2021-05-03 09:25:40|6272.7|6271.7|6272.7|6271.7|6272.7|6271.7|6272.5|6271.5|4
1620033950000|2021-05-03 09:25:50|6272.5|6271.5|6272.5|6271.5|6272.7|6271.7|6272.5|6271.5|2
1620033960000|2021-05-03 09:26:00|6272.7|6271.7|6273|6272|6273|6272|6272.7|6271.7|3
1620033970000|2021-05-03 09:26:10|6272.7|6271.7|6272.5|6271.5|6273|6272|6272.5|6271.5|4
1620033980000|2021-05-03 09:26:20|6272.7|6271.7|6272.7|6271.7|6272.7|6271.7|6272.7|6271.7|4
1620033990000|2021-05-03 09:26:30|6273|6272|6271.7|6270.7|6273|6272|6271.7|6270.7|4
1620034000000|2021-05-03 09:26:40|6271.5|6270.5|6271.7|6270.7|6271.7|6270.7|6271.5|6270.5|6
1620034010000|2021-05-03 09:26:50|6272|6271|6271.7|6270.7|6272|6271|6271.7|6270.7|1
1620034020000|2021-05-03 09:27:00|6271.5|6270.5|6271.7|6270.7|6271.7|6270.7|6271.5|6270.5|0
1620034030000|2021-05-03 09:27:10|6271.5|6270.5|6271.5|6270.5|6271.7|6270.7|6271.5|6270.5|3
1620034040000|2021-05-03 09:27:20|6271.7|6270.7|6271|6270|6272|6271|6271|6270|22
1620034050000|2021-05-03 09:27:30|6270.7|6269.7|6270|6269|6271|6270|6270|6269|14
1620034060000|2021-05-03 09:27:40|6270.2|6269.2|6270.5|6269.5|6270.7|6269.7|6270.2|6269.2|15
1620034070000|2021-05-03 09:27:50|||||||||10
1620034080000|2021-05-03 09:28:00|||||||||1
1620034090000|2021-05-03 09:28:10|6270.2|6269.2|6270.5|6269.5|6270.5|6269.5|6270.2|6269.2|3
1620034100000|2021-05-03 09:28:20|6270.2|6269.2|6270.5|6269.5|6270.5|6269.5|6270.2|6269.2|0
1620034110000|2021-05-03 09:28:30|6270.2|6269.2|6270.5|6269.5|6270.5|6269.5|6270.2|6269.2|0
1620034120000|2021-05-03 09:28:40|6270.2|6269.2|6270.2|6269.2|6270.2|6269.2|6270.2|6269.2|4
1620034130000|2021-05-03 09:28:50|6270.5|6269.5|6269.2|6268.2|6270.5|6269.5|6269.2|6268.2|29
1620034140000|2021-05-03 09:29:00|6269.5|6268.5|6268.7|6267.7|6269.5|6268.5|6268.5|6267.5|10
1620034150000|2021-05-03 09:29:10|6268.5|6267.5|6268|6267|6268.5|6267.5|6268|6267|10
1620034160000|2021-05-03 09:29:20|6267.7|6266.7|6265.5|6264.5|6267.7|6266.7|6265.2|6264.2|52
1620034170000|2021-05-03 09:29:30|6265.2|6264.2|6266.2|6265.2|6266.5|6265.5|6265|6264|29
1620034180000|2021-05-03 09:29:40|6266|6265|6265.5|6264.5|6266.2|6265.2|6265.5|6264.5|18
1620034190000|2021-05-03 09:29:50|6265.7|6264.7|6266|6265|6266|6265|6265.7|6264.7|7
1620034200000|2021-05-03 09:30:00|6265.5|6264.5|6265|6264|6265.5|6264.5|6265|6264|51
1620034210000|2021-05-03 09:30:10|6264.7|6263.7|6264.2|6263.2|6265|6264|6264|6263|25
1620034220000|2021-05-03 09:30:20|6264.5|6263.5|6263.2|6262.2|6264.5|6263.5|6263.2|6262.2|20
1620034230000|2021-05-03 09:30:30|6263|6262|6265|6264|6265|6264|6263|6262|33
1620034240000|2021-05-03 09:30:40|6264.7|6263.7|6264|6263|6265.2|6264.2|6264|6263|21
1620034250000|2021-05-03 09:30:50|6263.7|6262.7|6263.2|6262.2|6264|6263|6263|6262|16
1620034260000|2021-05-03 09:31:00|6263|6262|6263|6262|6263|6262|6262.5|6261.5|10
1620034270000|2021-05-03 09:31:10|6263.2|6262.2|6262.7|6261.7|6263.5|6262.5|6262.7|6261.7|15
1620034280000|2021-05-03 09:31:20|6262.5|6261.5|6261.5|6260.5|6262.5|6261.5|6261.5|6260.5|19
1620034290000|2021-05-03 09:31:30|6261.7|6260.7|6261.7|6260.7|6262|6261|6261.7|6260.7|8
1620034300000|2021-05-03 09:31:40|6262|6261|6262.2|6261.2|6262.2|6261.2|6261.5|6260.5|2
1620034310000|2021-05-03 09:31:50|6262|6261|6262|6261|6262.2|6261.2|6262|6261|9
1620034320000|2021-05-03 09:32:00|6261.7|6260.7|6260.7|6259.7|6261.7|6260.7|6260.7|6259.7|20
1620034330000|2021-05-03 09:32:10|6260.5|6259.5|6260|6259|6260.5|6259.5|6260|6259|7
1620034340000|2021-05-03 09:32:20|6259.7|6258.7|6259.7|6258.7|6260|6259|6259.7|6258.7|7
1620034350000|2021-05-03 09:32:30|6259.5|6258.5|6259|6258|6259.5|6258.5|6258|6257|28
1620034360000|2021-05-03 09:32:40|6258.7|6257.7|6259.2|6258.2|6259.5|6258.5|6258.5|6257.5|12
1620034370000|2021-05-03 09:32:50|6259|6258|6258.2|6257.2|6259|6258|6258.2|6257.2|12
1620034380000|2021-05-03 09:33:00|6258|6257|6257.2|6256.2|6258.7|6257.7|6257|6256|26
1620034390000|2021-05-03 09:33:10|6257.5|6256.5|6258|6257|6258|6257|6257.2|6256.2|11
1620034400000|2021-05-03 09:33:20|6258.2|6257.2|6257.5|6256.5|6258.2|6257.2|6257.5|6256.5|11
1620034410000|2021-05-03 09:33:30|6257.2|6256.2|6256.2|6255.2|6257.5|6256.5|6256.2|6255.2|39
1620034420000|2021-05-03 09:33:40|6256|6255|6254.2|6253.2|6256.2|6255.2|6254.2|6253.2|50
1620034430000|2021-05-03 09:33:50|6254.5|6253.5|6256|6255|6256|6255|6254.2|6253.2|31
1620034440000|2021-05-03 09:34:00|6255.7|6254.7|6256|6255|6256.2|6255.2|6255.7|6254.7|3
1620034450000|2021-05-03 09:34:10|6255.5|6254.5|6255.5|6254.5|6256|6255|6255.5|6254.5|9
1620034460000|2021-05-03 09:34:20|6255.7|6254.7|6255|6254|6255.7|6254.7|6254.5|6253.5|22
1620034470000|2021-05-03 09:34:30|6255.2|6254.2|6254|6253|6255.2|6254.2|6254|6253|7
1620034480000|2021-05-03 09:34:40|6254.2|6253.2|6255.7|6254.7|6256|6255|6254|6253|18
1620034490000|2021-05-03 09:34:50|6255.5|6254.5|6256.2|6255.2|6256.2|6255.2|6255.2|6254.2|10
1620034500000|2021-05-03 09:35:00|6256|6255|6255.2|6254.2|6256|6255|6255.2|6254.2|5
1620034510000|2021-05-03 09:35:10|6255|6254|6255.7|6254.7|6255.7|6254.7|6255|6254|20
1620034520000|2021-05-03 09:35:20|6256|6255|6256|6255|6256|6255|6255.5|6254.5|13
1620034530000|2021-05-03 09:35:30|6256.2|6255.2|6255.7|6254.7|6256.2|6255.2|6255.7|6254.7|17
1620034540000|2021-05-03 09:35:40|6255.5|6254.5|6256|6255|6256|6255|6255.5|6254.5|6
1620034550000|2021-05-03 09:35:50|6255.7|6254.7|6256|6255|6256|6255|6255.5|6254.5|7
1620034560000|2021-05-03 09:36:00|6256.2|6255.2|6257.5|6256.5|6257.5|6256.5|6256|6255|21
1620034570000|2021-05-03 09:36:10|6258|6257|6258|6257|6258.2|6257.2|6258|6257|3
1620034580000|2021-05-03 09:36:20|6258.2|6257.2|6258.2|6257.2|6258.2|6257.2|6258.2|6257.2|5
1620034590000|2021-05-03 09:36:30|6258.5|6257.5|6258.7|6257.7|6259|6258|6258.5|6257.5|21
1620034600000|2021-05-03 09:36:40|6258.5|6257.5|6258.7|6257.7|6259.2|6258.2|6258.5|6257.5|31
1620034610000|2021-05-03 09:36:50|6258.5|6257.5|6259|6258|6259|6258|6258.5|6257.5|5
1620034620000|2021-05-03 09:37:00|6258.7|6257.7|6258.7|6257.7|6258.7|6257.7|6258.7|6257.7|6
1620034630000|2021-05-03 09:37:10|6258.5|6257.5|6258.5|6257.5|6258.7|6257.7|6258.5|6257.5|0
1620034640000|2021-05-03 09:37:20|6258|6257|6259.2|6258.2|6259.5|6258.5|6258|6257|88
1620034650000|2021-05-03 09:37:30|6259.5|6258.5|6259|6258|6259.5|6258.5|6259|6258|4
1620034660000|2021-05-03 09:37:40|6259.2|6258.2|6259.2|6258.2|6260|6259|6259|6258|10
1620034670000|2021-05-03 09:37:50|6259.5|6258.5|6259.7|6258.7|6259.7|6258.7|6259.5|6258.5|12
1620034680000|2021-05-03 09:38:00|6260.5|6259.5|6260|6259|6260.5|6259.5|6259.7|6258.7|30
1620034690000|2021-05-03 09:38:10|6260.2|6259.2|6260.2|6259.2|6260.5|6259.5|6260|6259|4
1620034700000|2021-05-03 09:38:20|6260.5|6259.5|6260|6259|6260.5|6259.5|6260|6259|7
1620034710000|2021-05-03 09:38:30|6260.2|6259.2|6260|6259|6260.5|6259.5|6260|6259|3
1620034720000|2021-05-03 09:38:40|6259.5|6258.5|6258.2|6257.2|6259.5|6258.5|6258.2|6257.2|17
1620034730000|2021-05-03 09:38:50|6258|6257|6258.2|6257.2|6258.5|6257.5|6258|6257|7
1620034740000|2021-05-03 09:39:00|6258.5|6257.5|6258|6257|6258.5|6257.5|6258|6257|24
1620034750000|2021-05-03 09:39:10|6257|6256|6256.7|6255.7|6257|6256|6256.7|6255.7|12
1620034760000|2021-05-03 09:39:20|6256.5|6255.5|6256.2|6255.2|6256.5|6255.5|6256|6255|18
1620034770000|2021-05-03 09:39:30|6256.5|6255.5|6256.2|6255.2|6256.5|6255.5|6256|6255|8
1620034780000|2021-05-03 09:39:40|6256|6255|6255.5|6254.5|6256|6255|6255.2|6254.2|9
1620034790000|2021-05-03 09:39:50|6255.7|6254.7|6256.5|6255.5|6256.5|6255.5|6255.7|6254.7|17
1620034800000|2021-05-03 09:40:00|6256.7|6255.7|6256|6255|6257|6256|6256|6255|14
1620034810000|2021-05-03 09:40:10|6255.5|6254.5|6256|6255|6256|6255|6255.5|6254.5|9
1620034820000|2021-05-03 09:40:20|6255.7|6254.7|6255.5|6254.5|6255.7|6254.7|6255.2|6254.2|14
1620034830000|2021-05-03 09:40:30|6255.2|6254.2|6255.2|6254.2|6255.2|6254.2|6255|6254|12
1620034840000|2021-05-03 09:40:40|6255|6254|6255|6254|6255.2|6254.2|6254.7|6253.7|21
1620034850000|2021-05-03 09:40:50|6254.7|6253.7|6254.7|6253.7|6254.7|6253.7|6254.5|6253.5|16
1620034860000|2021-05-03 09:41:00|6254.5|6253.5|6254.7|6253.7|6255|6254|6254.5|6253.5|11
1620034870000|2021-05-03 09:41:10|6254.5|6253.5|6253.7|6252.7|6254.5|6253.5|6253.5|6252.5|14
1620034880000|2021-05-03 09:41:20|6253.5|6252.5|6254|6253|6254|6253|6253.5|6252.5|16
1620034890000|2021-05-03 09:41:30|6253.7|6252.7|6253.7|6252.7|6254|6253|6253.5|6252.5|4
1620034900000|2021-05-03 09:41:40|6254|6253|6254.7|6253.7|6254.7|6253.7|6253.7|6252.7|19
1620034910000|2021-05-03 09:41:50|6255|6254|6254.5|6253.5|6255|6254|6254.5|6253.5|1
1620034920000|2021-05-03 09:42:00|6254.2|6253.2|6253.7|6252.7|6254.5|6253.5|6253.7|6252.7|11
1620034930000|2021-05-03 09:42:10|6254|6253|6254.2|6253.2|6254.5|6253.5|6254|6253|6
1620034940000|2021-05-03 09:42:20|6254.5|6253.5|6253.2|6252.2|6254.5|6253.5|6253.2|6252.2|4
1620034950000|2021-05-03 09:42:30|6253.5|6252.5|6253|6252|6253.7|6252.7|6253|6252|7
1620034960000|2021-05-03 09:42:40|6253.2|6252.2|6253.2|6252.2|6253.2|6252.2|6253|6252|2
1620034970000|2021-05-03 09:42:50|6253.5|6252.5|6253.7|6252.7|6253.7|6252.7|6253.2|6252.2|5
1620034980000|2021-05-03 09:43:00|6253.5|6252.5|6252.7|6251.7|6253.7|6252.7|6252.2|6251.2|15
1620034990000|2021-05-03 09:43:10|6253|6252|6252.2|6251.2|6253|6252|6252.2|6251.2|0
1620035000000|2021-05-03 09:43:20|6252.5|6251.5|6252.2|6251.2|6252.5|6251.5|6252|6251|6
1620035010000|2021-05-03 09:43:30|6252|6251|6252.7|6251.7|6252.7|6251.7|6252|6251|8
1620035020000|2021-05-03 09:43:40|6252.5|6251.5|6252.5|6251.5|6252.5|6251.5|6252.5|6251.5|3
1620035040000|2021-05-03 09:44:00|6253|6252|6252.7|6251.7|6253|6252|6252.5|6251.5|32
1620035050000|2021-05-03 09:44:10|6253|6252|6253|6252|6253.2|6252.2|6253|6252|3
1620035060000|2021-05-03 09:44:20|6253.2|6252.2|6253.2|6252.2|6253.5|6252.5|6253|6252|7
1620035070000|2021-05-03 09:44:30|6253|6252|6253.5|6252.5|6253.5|6252.5|6252.5|6251.5|8
1620035080000|2021-05-03 09:44:40|6253.2|6252.2|6253|6252|6253.5|6252.5|6253|6252|12
1620035090000|2021-05-03 09:44:50|6252.7|6251.7|6253.2|6252.2|6253.2|6252.2|6252.7|6251.7|9
1620035100000|2021-05-03 09:45:00|6253.5|6252.5|6253.7|6252.7|6254|6253|6253.2|6252.2|10
1620035110000|2021-05-03 09:45:10|6254|6253|6253.7|6252.7|6254|6253|6253.5|6252.5|2
1620035120000|2021-05-03 09:45:20|6253.5|6252.5|6253.7|6252.7|6253.7|6252.7|6253.5|6252.5|2
1620035130000|2021-05-03 09:45:30|6254|6253|6253|6252|6254|6253|6253|6252|30
1620035140000|2021-05-03 09:45:40|6253.2|6252.2|6253|6252|6253.2|6252.2|6253|6252|1
1620035160000|2021-05-03 09:46:00|6253.2|6252.2|6253|6252|6253.2|6252.2|6253|6252|12
1620035170000|2021-05-03 09:46:10|||||||||1
1620035180000|2021-05-03 09:46:20|6253.2|6252.2|6253.5|6252.5|6253.5|6252.5|6253.2|6252.2|5
1620035190000|2021-05-03 09:46:30|6253|6252|6253.2|6252.2|6253.2|6252.2|6253|6252|8
1620035200000|2021-05-03 09:46:40|6253.5|6252.5|6253.5|6252.5|6253.5|6252.5|6253.5|6252.5|3
1620035210000|2021-05-03 09:46:50|6254|6253|6256.5|6255.5|6256.5|6255.5|6253.5|6252.5|45
1620035220000|2021-05-03 09:47:00|6256.7|6255.7|6256.7|6255.7|6257|6256|6256.5|6255.5|5
1620035230000|2021-05-03 09:47:10|6256.5|6255.5|6256|6255|6257|6256|6256|6255|10
1620035240000|2021-05-03 09:47:20|6256.2|6255.2|6255.7|6254.7|6256.5|6255.5|6255.7|6254.7|12
1620035250000|2021-05-03 09:47:30|6256|6255|6257.2|6256.2|6257.2|6256.2|6256|6255|8
1620035260000|2021-05-03 09:47:40|6257|6256|6257|6256|6258|6257|6256.7|6255.7|24
1620035270000|2021-05-03 09:47:50|6257.2|6256.2|6256.5|6255.5|6257.5|6256.5|6256.2|6255.2|17
1620035280000|2021-05-03 09:48:00|6256.7|6255.7|6256.7|6255.7|6257|6256|6256.5|6255.5|0
1620035290000|2021-05-03 09:48:10|6256.5|6255.5|6256.7|6255.7|6256.7|6255.7|6256.5|6255.5|2
1620035300000|2021-05-03 09:48:20|6257|6256|6257|6256|6257|6256|6256.5|6255.5|1
1620035310000|2021-05-03 09:48:30|6257.2|6256.2|6259.5|6258.5|6259.5|6258.5|6257.2|6256.2|46
1620035320000|2021-05-03 09:48:40|6259.2|6258.2|6259.7|6258.7|6260|6259|6259.2|6258.2|25
1620035330000|2021-05-03 09:48:50|6260|6259|6259.7|6258.7|6260|6259|6259.5|6258.5|31
1620035340000|2021-05-03 09:49:00|6259.5|6258.5|6260|6259|6260|6259|6259.5|6258.5|4
1620035350000|2021-05-03 09:49:10|||||||||1
1620035370000|2021-05-03 09:49:30|6260.5|6259.5|6261|6260|6261|6260|6260.2|6259.2|19
1620035380000|2021-05-03 09:49:40|6260.5|6259.5|6259.7|6258.7|6260.7|6259.7|6259.7|6258.7|34
1620035390000|2021-05-03 09:49:50|6260|6259|6260.2|6259.2|6260.2|6259.2|6259.5|6258.5|10
1620035400000|2021-05-03 09:50:00|6260|6259|6258.2|6257.2|6260|6259|6258.2|6257.2|11
1620035410000|2021-05-03 09:50:10|6258.5|6257.5|6258.5|6257.5|6258.5|6257.5|6258.2|6257.2|1
1620035420000|2021-05-03 09:50:20|6258.2|6257.2|6258.5|6257.5|6258.5|6257.5|6258.2|6257.2|2
1620035430000|2021-05-03 09:50:30|6258.7|6257.7|6259.2|6258.2|6259.5|6258.5|6258.7|6257.7|27
1620035440000|2021-05-03 09:50:40|6259|6258|6258.7|6257.7|6259|6258|6258.7|6257.7|6
1620035450000|2021-05-03 09:50:50|6259|6258|6259.2|6258.2|6259.2|6258.2|6259|6258|2
1620035460000|2021-05-03 09:51:00|6259|6258|6259.7|6258.7|6259.7|6258.7|6259|6258|8
1620035470000|2021-05-03 09:51:10|6260|6259|6260|6259|6260|6259|6259.5|6258.5|2
1620035480000|2021-05-03 09:51:20|||||||||7
1620035490000|2021-05-03 09:51:30|6260.2|6259.2|6260.5|6259.5|6260.5|6259.5|6260.2|6259.2|10
1620035500000|2021-05-03 09:51:40|6260|6259|6259.5|6258.5|6260|6259|6259|6258|17
1620035510000|2021-05-03 09:51:50|6260|6259|6260|6259|6260|6259|6260|6259|6
1620035520000|2021-05-03 09:52:00|6259.5|6258.5|6260|6259|6260.2|6259.2|6259.5|6258.5|13
1620035530000|2021-05-03 09:52:10|6259.7|6258.7|6260|6259|6260|6259|6259.5|6258.5|10
1620035540000|2021-05-03 09:52:20|6259.7|6258.7|6260|6259|6260|6259|6259.7|6258.7|0
1620035550000|2021-05-03 09:52:30|6260.2|6259.2|6260.5|6259.5|6260.7|6259.7|6260.2|6259.2|16
1620035560000|2021-05-03 09:52:40|6260.2|6259.2|6260.2|6259.2|6260.2|6259.2|6260.2|6259.2|7
1620035570000|2021-05-03 09:52:50|6260.5|6259.5|6261|6260|6261.2|6260.2|6260|6259|9
1620035580000|2021-05-03 09:53:00|6260.5|6259.5|6260.5|6259.5|6260.7|6259.7|6260|6259|13
1620035590000|2021-05-03 09:53:10|6260.7|6259.7|6260.5|6259.5|6260.7|6259.7|6260|6259|5
1620035600000|2021-05-03 09:53:20|6260.7|6259.7|6261.2|6260.2|6261.2|6260.2|6260.5|6259.5|5
1620035610000|2021-05-03 09:53:30|6261|6260|6261|6260|6261.5|6260.5|6260.2|6259.2|21
1620035620000|2021-05-03 09:53:40|||||||||1
1620035630000|2021-05-03 09:53:50|6261.2|6260.2|6262.7|6261.7|6262.7|6261.7|6261.2|6260.2|14
1620035640000|2021-05-03 09:54:00|6262.5|6261.5|6262.7|6261.7|6262.7|6261.7|6262|6261|18
1620035650000|2021-05-03 09:54:10|6262.5|6261.5|6263|6262|6263|6262|6262.2|6261.2|4
1620035660000|2021-05-03 09:54:20|6263.5|6262.5|6263|6262|6263.7|6262.7|6263|6262|41
1620035670000|2021-05-03 09:54:30|6263.2|6262.2|6263.2|6262.2|6263.2|6262.2|6262.7|6261.7|1
1620035680000|2021-05-03 09:54:40|6263|6262|6264|6263|6264|6263|6263|6262|18
1620035690000|2021-05-03 09:54:50|6263.7|6262.7|6264.7|6263.7|6264.7|6263.7|6263.7|6262.7|20
1620035700000|2021-05-03 09:55:00|6265|6264|6265.2|6264.2|6265.2|6264.2|6264.7|6263.7|4
1620035710000|2021-05-03 09:55:10|6265|6264|6265|6264|6265.2|6264.2|6265|6264|1
1620035720000|2021-05-03 09:55:20|6265.2|6264.2|6266.7|6265.7|6266.7|6265.7|6265.2|6264.2|14
1620035730000|2021-05-03 09:55:30|6266.5|6265.5|6267.2|6266.2|6267.2|6266.2|6266.5|6265.5|5
1620035740000|2021-05-03 09:55:40|6267|6266|6267.5|6266.5|6267.5|6266.5|6267|6266|6
1620035750000|2021-05-03 09:55:50|6267.7|6266.7|6267.5|6266.5|6267.7|6266.7|6267.5|6266.5|4
1620035760000|2021-05-03 09:56:00|6267.2|6266.2|6267.5|6266.5|6267.5|6266.5|6267|6266|23
1620035770000|2021-05-03 09:56:10|6267.2|6266.2|6267.2|6266.2|6267.5|6266.5|6267.2|6266.2|12
1620035780000|2021-05-03 09:56:20|6267.5|6266.5|6266.7|6265.7|6267.5|6266.5|6266.5|6265.5|11
1620035790000|2021-05-03 09:56:30|6267|6266|6266.5|6265.5|6267|6266|6266.5|6265.5|1
1620035800000|2021-05-03 09:56:40|||||||||1
1620035810000|2021-05-03 09:56:50|6266.7|6265.7|6267.2|6266.2|6267.2|6266.2|6266.5|6265.5|12
1620035820000|2021-05-03 09:57:00|6267.5|6266.5|6267.7|6266.7|6267.7|6266.7|6267.5|6266.5|1
1620035830000|2021-05-03 09:57:10|6267.5|6266.5|6267.5|6266.5|6267.7|6266.7|6267|6266|12
1620035850000|2021-05-03 09:57:30|6268|6267|6268.5|6267.5|6268.7|6267.7|6268|6267|20
1620035860000|2021-05-03 09:57:40|6268.7|6267.7|6268.7|6267.7|6269|6268|6268.5|6267.5|10
1620035870000|2021-05-03 09:57:50|6268.5|6267.5|6269|6268|6269.2|6268.2|6268.5|6267.5|8
1620035880000|2021-05-03 09:58:00|6269.2|6268.2|6269.5|6268.5|6269.5|6268.5|6269.2|6268.2|18
1620035890000|2021-05-03 09:58:10|6270|6269|6269.7|6268.7|6270|6269|6269.5|6268.5|14
1620035900000|2021-05-03 09:58:20|6270|6269|6270|6269|6270|6269|6269.7|6268.7|6
1620035910000|2021-05-03 09:58:30|6270.5|6269.5|6270.5|6269.5|6271.2|6270.2|6270.5|6269.5|56
1620035920000|2021-05-03 09:58:40|||||||||4
1620035930000|2021-05-03 09:58:50|6270.7|6269.7|6270.7|6269.7|6271|6270|6270.7|6269.7|11
1620035940000|2021-05-03 09:59:00|6271|6270|6270.5|6269.5|6271|6270|6270.5|6269.5|6
1620035950000|2021-05-03 09:59:10|6270.2|6269.2|6271|6270|6271|6270|6270.2|6269.2|20
1620035960000|2021-05-03 09:59:20|6271.2|6270.2|6271.2|6270.2|6272|6271|6271|6270|26
1620035970000|2021-05-03 09:59:30|6271|6270|6271.5|6270.5|6271.5|6270.5|6271|6270|4
1620035980000|2021-05-03 09:59:40|||||||||3
1620035990000|2021-05-03 09:59:50|6271.7|6270.7|6272|6271|6272|6271|6271.7|6270.7|12
1620036000000|2021-05-03 10:00:00|6271.7|6270.7|6271.2|6270.2|6272|6271|6271|6270|16
1620036010000|2021-05-03 10:00:10|6271|6270|6270.7|6269.7|6271.2|6270.2|6270.7|6269.7|9
1620036020000|2021-05-03 10:00:20|6270.5|6269.5|6271|6270|6271|6270|6270.5|6269.5|6
1620036030000|2021-05-03 10:00:30|6270.5|6269.5|6270.7|6269.7|6271|6270|6270.5|6269.5|9
1620036040000|2021-05-03 10:00:40|6270.5|6269.5|6271|6270|6271|6270|6270.5|6269.5|10
1620036050000|2021-05-03 10:00:50|6271.2|6270.2|6270.7|6269.7|6271.2|6270.2|6270.5|6269.5|17
1620036060000|2021-05-03 10:01:00|6270.5|6269.5|6271.2|6270.2|6271.2|6270.2|6270.5|6269.5|12
1620036070000|2021-05-03 10:01:10|6271|6270|6270.2|6269.2|6271.2|6270.2|6270.2|6269.2|3
1620036080000|2021-05-03 10:01:20|6270.5|6269.5|6270.2|6269.2|6270.5|6269.5|6270.2|6269.2|1
1620036090000|2021-05-03 10:01:30|6270.5|6269.5|6270.5|6269.5|6270.5|6269.5|6270.5|6269.5|0
1620036100000|2021-05-03 10:01:40|6269.7|6268.7|6269.7|6268.7|6270|6269|6269.7|6268.7|9
1620036110000|2021-05-03 10:01:50|6270|6269|6269.7|6268.7|6270|6269|6269.7|6268.7|1
1620036120000|2021-05-03 10:02:00|6269.5|6268.5|6269.5|6268.5|6269.5|6268.5|6268.7|6267.7|18
1620036130000|2021-05-03 10:02:10|6269.7|6268.7|6269.7|6268.7|6270|6269|6269.7|6268.7|1
1620036140000|2021-05-03 10:02:20|6269.5|6268.5|6269.2|6268.2|6269.5|6268.5|6269.2|6268.2|1
1620036150000|2021-05-03 10:02:30|6269.5|6268.5|6269|6268|6269.5|6268.5|6268.7|6267.7|3
1620036160000|2021-05-03 10:02:40|6268.7|6267.7|6269|6268|6269|6268|6268.7|6267.7|9
1620036170000|2021-05-03 10:02:50|6268.7|6267.7|6269|6268|6269|6268|6268.7|6267.7|0
1620036180000|2021-05-03 10:03:00|6269.2|6268.2|6269.5|6268.5|6269.7|6268.7|6269.2|6268.2|11
1620036190000|2021-05-03 10:03:10|6269.7|6268.7|6269.7|6268.7|6269.7|6268.7|6269.7|6268.7|3
1620036200000|2021-05-03 10:03:20|6270|6269|6270|6269|6270|6269|6269.7|6268.7|4
1620036210000|2021-05-03 10:03:30|6269.7|6268.7|6270.5|6269.5|6270.5|6269.5|6269.7|6268.7|10
1620036220000|2021-05-03 10:03:40|6270.7|6269.7|6270.5|6269.5|6271|6270|6270.5|6269.5|12
1620036230000|2021-05-03 10:03:50|6270.2|6269.2|6270.2|6269.2|6270.5|6269.5|6270|6269|6
1620036240000|2021-05-03 10:04:00|6270.5|6269.5|6269|6268|6270.5|6269.5|6268.7|6267.7|40
1620036250000|2021-05-03 10:04:10|6269.2|6268.2|6269.5|6268.5|6269.5|6268.5|6269.2|6268.2|7
1620036260000|2021-05-03 10:04:20|||||||||8
1620036270000|2021-05-03 10:04:30|||||||||1
1620036280000|2021-05-03 10:04:40|6269.2|6268.2|6269.5|6268.5|6269.5|6268.5|6269.2|6268.2|10
1620036290000|2021-05-03 10:04:50|6269.2|6268.2|6269|6268|6269.5|6268.5|6269|6268|10
1620036300000|2021-05-03 10:05:00|6269.2|6268.2|6270|6269|6270|6269|6269.2|6268.2|6
1620036310000|2021-05-03 10:05:10|6269.7|6268.7|6269.2|6268.2|6269.7|6268.7|6269.2|6268.2|23
1620036320000|2021-05-03 10:05:20|6269.5|6268.5|6269.2|6268.2|6269.5|6268.5|6269.2|6268.2|2
1620036330000|2021-05-03 10:05:30|6269.5|6268.5|6269.2|6268.2|6269.5|6268.5|6269.2|6268.2|0
1620036340000|2021-05-03 10:05:40|6269.5|6268.5|6269|6268|6269.5|6268.5|6269|6268|3
1620036350000|2021-05-03 10:05:50|6268.5|6267.5|6269|6268|6269.2|6268.2|6268.5|6267.5|42
1620036360000|2021-05-03 10:06:00|6269.2|6268.2|6269.2|6268.2|6269.2|6268.2|6269|6268|10
1620036370000|2021-05-03 10:06:10|6269|6268|6269|6268|6269|6268|6269|6268|0
1620036380000|2021-05-03 10:06:20|6268.7|6267.7|6268.7|6267.7|6268.7|6267.7|6268.7|6267.7|21
1620036390000|2021-05-03 10:06:30|6268.5|6267.5|6268.5|6267.5|6268.5|6267.5|6268.5|6267.5|0
1620036400000|2021-05-03 10:06:40|6268.2|6267.2|6270.5|6269.5|6270.5|6269.5|6268|6267|32
1620036410000|2021-05-03 10:06:50|6270.2|6269.2|6270|6269|6270.2|6269.2|6270|6269|3
1620036420000|2021-05-03 10:07:00|6269.7|6268.7|6269.5|6268.5|6269.7|6268.7|6269.5|6268.5|6
1620036430000|2021-05-03 10:07:10|6269.7|6268.7|6270|6269|6270|6269|6269.7|6268.7|4
1620036440000|2021-05-03 10:07:20|6269.7|6268.7|6270|6269|6270|6269|6269.5|6268.5|5
1620036450000|2021-05-03 10:07:30|6269.7|6268.7|6270|6269|6270|6269|6269.7|6268.7|1
1620036460000|2021-05-03 10:07:40|6269.7|6268.7|6269.7|6268.7|6270|6269|6269.7|6268.7|1
1620036470000|2021-05-03 10:07:50|6269.5|6268.5|6270|6269|6270|6269|6269.5|6268.5|2
1620036480000|2021-05-03 10:08:00|6269.7|6268.7|6269.7|6268.7|6269.7|6268.7|6269.7|6268.7|5
1620036490000|2021-05-03 10:08:10|6270.5|6269.5|6270.5|6269.5|6270.5|6269.5|6270.5|6269.5|33
1620036500000|2021-05-03 10:08:20|6270.7|6269.7|6270.5|6269.5|6270.7|6269.7|6270.5|6269.5|10
1620036520000|2021-05-03 10:08:40|6270.7|6269.7|6270.7|6269.7|6270.7|6269.7|6270.5|6269.5|7
1620036530000|2021-05-03 10:08:50|6270.5|6269.5|6270.5|6269.5|6270.5|6269.5|6270.5|6269.5|1
1620036540000|2021-05-03 10:09:00|6270.7|6269.7|6270|6269|6270.7|6269.7|6270|6269|29
1620036550000|2021-05-03 10:09:10|6269.7|6268.7|6269|6268|6269.7|6268.7|6269|6268|5
1620036560000|2021-05-03 10:09:20|6268.7|6267.7|6268|6267|6268.7|6267.7|6268|6267|11
1620036570000|2021-05-03 10:09:30|6267.7|6266.7|6267.5|6266.5|6267.7|6266.7|6267.5|6266.5|4
1620036580000|2021-05-03 10:09:40|6267.2|6266.2|6267.7|6266.7|6268|6267|6267.2|6266.2|10
1620036590000|2021-05-03 10:09:50|6267.5|6266.5|6267|6266|6267.5|6266.5|6267|6266|6
1620036600000|2021-05-03 10:10:00|6267.2|6266.2|6268.5|6267.5|6268.5|6267.5|6267.2|6266.2|15
1620036610000|2021-05-03 10:10:10|6268.2|6267.2|6268|6267|6268.5|6267.5|6268|6267|3
1620036620000|2021-05-03 10:10:20|6268.2|6267.2|6268.5|6267.5|6268.5|6267.5|6268.2|6267.2|4
1620036630000|2021-05-03 10:10:30|6268.7|6267.7|6268.7|6267.7|6268.7|6267.7|6268.7|6267.7|1
1620036640000|2021-05-03 10:10:40|6268.5|6267.5|6268.5|6267.5|6268.5|6267.5|6268.2|6267.2|3
1620036650000|2021-05-03 10:10:50|6268.7|6267.7|6269|6268|6269|6268|6268.5|6267.5|0
1620036660000|2021-05-03 10:11:00|6268.7|6267.7|6268.5|6267.5|6269.2|6268.2|6268.5|6267.5|3
1620036670000|2021-05-03 10:11:10|6268.7|6267.7|6268.7|6267.7|6268.7|6267.7|6268.7|6267.7|1
1620036680000|2021-05-03 10:11:20|6269|6268|6268.7|6267.7|6269|6268|6268.7|6267.7|0
1620036690000|2021-05-03 10:11:30|6268.5|6267.5|6268.5|6267.5|6268.7|6267.7|6268.5|6267.5|0
1620036700000|2021-05-03 10:11:40|6268|6267|6268|6267|6268|6267|6268|6267|4
1620036720000|2021-05-03 10:12:00|6268.5|6267.5|6268.2|6267.2|6268.5|6267.5|6268.2|6267.2|7
1620036730000|2021-05-03 10:12:10|6268|6267|6268.5|6267.5|6268.5|6267.5|6268|6267|0
1620036740000|2021-05-03 10:12:20|6268.2|6267.2|6268|6267|6268.2|6267.2|6268|6267|2
1620036750000|2021-05-03 10:12:30|6268.5|6267.5|6271|6270|6271|6270|6268.5|6267.5|76
1620036760000|2021-05-03 10:12:40|6270.7|6269.7|6270|6269|6270.7|6269.7|6270|6269|8
1620036770000|2021-05-03 10:12:50|6269.7|6268.7|6269.7|6268.7|6269.7|6268.7|6269.5|6268.5|8
1620036780000|2021-05-03 10:13:00|6269.5|6268.5|6269.7|6268.7|6270|6269|6269.5|6268.5|5
1620036790000|2021-05-03 10:13:10|6269.5|6268.5|6269.5|6268.5|6269.5|6268.5|6269.5|6268.5|0
1620036800000|2021-05-03 10:13:20|6269.7|6268.7|6269.7|6268.7|6269.7|6268.7|6269.7|6268.7|0
1620036810000|2021-05-03 10:13:30|6270|6269|6270|6269|6270|6269|6270|6269|0
1620036830000|2021-05-03 10:13:50|6269.7|6268.7|6269.7|6268.7|6269.7|6268.7|6269.7|6268.7|9
1620036840000|2021-05-03 10:14:00|6270|6269|6270|6269|6270|6269|6270|6269|0
1620036850000|2021-05-03 10:14:10|6270.5|6269.5|6270.2|6269.2|6270.5|6269.5|6270.2|6269.2|4
1620036860000|2021-05-03 10:14:20|6270.5|6269.5|6271|6270|6271|6270|6270.5|6269.5|3
1620036880000|2021-05-03 10:14:40|6270.7|6269.7|6271|6270|6271|6270|6270.5|6269.5|8
1620036890000|2021-05-03 10:14:50|6270.7|6269.7|6270.7|6269.7|6270.7|6269.7|6270.7|6269.7|2
1620036900000|2021-05-03 10:15:00|6271|6270|6271.7|6270.7|6272|6271|6270.5|6269.5|8
1620036910000|2021-05-03 10:15:10|6272|6271|6272.5|6271.5|6272.5|6271.5|6272|6271|6
1620036920000|2021-05-03 10:15:20|6272.7|6271.7|6272.5|6271.5|6272.7|6271.7|6272.2|6271.2|12
1620036930000|2021-05-03 10:15:30|6272.2|6271.2|6272.5|6271.5|6272.5|6271.5|6272.2|6271.2|0
1620036940000|2021-05-03 10:15:40|6272.7|6271.7|6274|6273|6274|6273|6272.7|6271.7|14
1620036950000|2021-05-03 10:15:50|6273.7|6272.7|6273.5|6272.5|6273.7|6272.7|6273.5|6272.5|9
1620036970000|2021-05-03 10:16:10|6273.7|6272.7|6273.5|6272.5|6274|6273|6273.5|6272.5|5
1620036980000|2021-05-03 10:16:20|6273|6272|6272.7|6271.7|6273|6272|6272.7|6271.7|27
1620036990000|2021-05-03 10:16:30|6272.5|6271.5|6273|6272|6273|6272|6272.5|6271.5|1
1620037010000|2021-05-03 10:16:50|6272.7|6271.7|6273|6272|6273|6272|6272.5|6271.5|4
1620037020000|2021-05-03 10:17:00|6272.2|6271.2|6272|6271|6272.2|6271.2|6272|6271|31
1620037030000|2021-05-03 10:17:10|6272.2|6271.2|6272.5|6271.5|6272.5|6271.5|6272.2|6271.2|3
1620037040000|2021-05-03 10:17:20|6272.7|6271.7|6273|6272|6273|6272|6272.7|6271.7|3
1620037060000|2021-05-03 10:17:40|6272.7|6271.7|6272.7|6271.7|6272.7|6271.7|6272.7|6271.7|10
1620037070000|2021-05-03 10:17:50|6272.5|6271.5|6272.5|6271.5|6272.5|6271.5|6272.5|6271.5|0
1620037080000|2021-05-03 10:18:00|6272.2|6271.2|6272.2|6271.2|6272.5|6271.5|6272.2|6271.2|8
1620037090000|2021-05-03 10:18:10|6272.5|6271.5|6272.5|6271.5|6272.5|6271.5|6272.5|6271.5|0
1620037100000|2021-05-03 10:18:20|6272.7|6271.7|6273|6272|6273|6272|6272.7|6271.7|11
1620037110000|2021-05-03 10:18:30|6273.2|6272.2|6273.7|6272.7|6273.7|6272.7|6273.2|6272.2|7
1620037120000|2021-05-03 10:18:40|6273.5|6272.5|6273.7|6272.7|6273.7|6272.7|6273.5|6272.5|2
1620037130000|2021-05-03 10:18:50|6274|6273|6273.7|6272.7|6274.2|6273.2|6273.7|6272.7|11
1620037140000|2021-05-03 10:19:00|6274|6273|6274.2|6273.2|6274.2|6273.2|6274|6273|2
1620037150000|2021-05-03 10:19:10|6274|6273|6274|6273|6274|6273|6274|6273|0
1620037160000|2021-05-03 10:19:20|6273.7|6272.7|6273.7|6272.7|6273.7|6272.7|6273.7|6272.7|5
1620037170000|2021-05-03 10:19:30|6274|6273|6274.7|6273.7|6274.7|6273.7|6274|6273|12
1620037180000|2021-05-03 10:19:40|6275|6274|6275|6274|6275.2|6274.2|6275|6274|3
1620037190000|2021-05-03 10:19:50|6274.7|6273.7|6274.5|6273.5|6274.7|6273.7|6274.5|6273.5|2
1620037200000|2021-05-03 10:20:00|6274.2|6273.2|6275|6274|6275|6274|6274|6273|13
1620037210000|2021-05-03 10:20:10|6275.2|6274.2|6277.5|6276.5|6277.5|6276.5|6275.2|6274.2|30
1620037220000|2021-05-03 10:20:20|6277.2|6276.2|6277.2|6276.2|6277.5|6276.5|6276.5|6275.5|48
1620037230000|2021-05-03 10:20:30|6277.5|6276.5|6276.7|6275.7|6277.5|6276.5|6276.7|6275.7|16
1620037240000|2021-05-03 10:20:40|6276.5|6275.5|6277|6276|6277|6276|6276.5|6275.5|1
1620037250000|2021-05-03 10:20:50|6277.2|6276.2|6277.2|6276.2|6277.7|6276.7|6277.2|6276.2|5
1620037260000|2021-05-03 10:21:00|6277|6276|6276.5|6275.5|6277|6276|6276.5|6275.5|5
1620037270000|2021-05-03 10:21:10|6276.7|6275.7|6277|6276|6277|6276|6276.7|6275.7|2
1620037280000|2021-05-03 10:21:20|6277.2|6276.2|6277|6276|6277.2|6276.2|6276.7|6275.7|2
1620037290000|2021-05-03 10:21:30|6276.7|6275.7|6276|6275|6277|6276|6276|6275|8
1620037300000|2021-05-03 10:21:40|6276.2|6275.2|6276|6275|6276.2|6275.2|6276|6275|1
1620037310000|2021-05-03 10:21:50|6276.2|6275.2|6276.7|6275.7|6276.7|6275.7|6276.2|6275.2|4
1620037320000|2021-05-03 10:22:00|6277|6276|6276.5|6275.5|6277.2|6276.2|6276.5|6275.5|4
1620037330000|2021-05-03 10:22:10|6276.7|6275.7|6276.7|6275.7|6276.7|6275.7|6276.5|6275.5|0
1620037340000|2021-05-03 10:22:20|6276.5|6275.5|6276.5|6275.5|6276.5|6275.5|6276.5|6275.5|0
1620037350000|2021-05-03 10:22:30|6276.7|6275.7|6276.5|6275.5|6277|6276|6276.5|6275.5|3
1620037360000|2021-05-03 10:22:40|6276.2|6275.2|6276.5|6275.5|6276.5|6275.5|6276.2|6275.2|4
1620037370000|2021-05-03 10:22:50|6276.2|6275.2|6276|6275|6276.2|6275.2|6276|6275|1
1620037380000|2021-05-03 10:23:00|6275.7|6274.7|6275.2|6274.2|6275.7|6274.7|6275.2|6274.2|6
1620037390000|2021-05-03 10:23:10|6275|6274|6275.2|6274.2|6275.5|6274.5|6275|6274|8
1620037400000|2021-05-03 10:23:20|6275.5|6274.5|6275.2|6274.2|6275.5|6274.5|6275.2|6274.2|2
1620037410000|2021-05-03 10:23:30|6275.5|6274.5|6276|6275|6276|6275|6275.5|6274.5|8
1620037430000|2021-05-03 10:23:50|6275.7|6274.7|6275.7|6274.7|6275.7|6274.7|6275.5|6274.5|5
1620037440000|2021-05-03 10:24:00|6275.5|6274.5|6275.7|6274.7|6276|6275|6275.5|6274.5|2
1620037470000|2021-05-03 10:24:30|6276|6275|6277.7|6276.7|6278.2|6277.2|6276|6275|17
1620037480000|2021-05-03 10:24:40|6278|6277|6277.7|6276.7|6278|6277|6277.7|6276.7|2
1620037490000|2021-05-03 10:24:50|6278|6277|6278|6277|6278|6277|6277.5|6276.5|1
1620037500000|2021-05-03 10:25:00|6278.2|6277.2|6278|6277|6278.2|6277.2|6278|6277|2
1620037510000|2021-05-03 10:25:10|6278.2|6277.2|6278|6277|6278.2|6277.2|6278|6277|2
1620037520000|2021-05-03 10:25:20|6277.7|6276.7|6277.5|6276.5|6277.7|6276.7|6277.5|6276.5|5
1620037530000|2021-05-03 10:25:30|6276.7|6275.7|6276.7|6275.7|6277|6276|6276.7|6275.7|2
1620037540000|2021-05-03 10:25:40|6277|6276|6277|6276|6277|6276|6276.7|6275.7|1
1620037550000|2021-05-03 10:25:50|||||||||1
1620037560000|2021-05-03 10:26:00|6276.7|6275.7|6278|6277|6278|6277|6276.7|6275.7|13
1620037570000|2021-05-03 10:26:10|6277.7|6276.7|6277.7|6276.7|6278|6277|6277.5|6276.5|5
1620037580000|2021-05-03 10:26:20|6278|6277|6277.7|6276.7|6278|6277|6277.7|6276.7|0
1620037590000|2021-05-03 10:26:30|6278|6277|6278|6277|6278|6277|6278|6277|2
1620037600000|2021-05-03 10:26:40|6277.7|6276.7|6277.5|6276.5|6277.7|6276.7|6277.5|6276.5|4
1620037610000|2021-05-03 10:26:50|6277.7|6276.7|6277.5|6276.5|6277.7|6276.7|6277.5|6276.5|1
1620037620000|2021-05-03 10:27:00|6277.7|6276.7|6278|6277|6278.2|6277.2|6277.7|6276.7|7
1620037630000|2021-05-03 10:27:10|||||||||2
1620037640000|2021-05-03 10:27:20|6278.2|6277.2|6278|6277|6278.2|6277.2|6278|6277|2
1620037650000|2021-05-03 10:27:30|6278.2|6277.2|6277.7|6276.7|6278.2|6277.2|6277.7|6276.7|5
1620037660000|2021-05-03 10:27:40|6278|6277|6278|6277|6278|6277|6277.7|6276.7|0
1620037670000|2021-05-03 10:27:50|6277.7|6276.7|6277.7|6276.7|6277.7|6276.7|6277.5|6276.5|0
1620037680000|2021-05-03 10:28:00|6278|6277|6278.2|6277.2|6278.2|6277.2|6277.7|6276.7|5
1620037690000|2021-05-03 10:28:10|6278|6277|6278|6277|6278|6277|6277.7|6276.7|4
1620037700000|2021-05-03 10:28:20|6277.7|6276.7|6277.5|6276.5|6277.7|6276.7|6277|6276|8
1620037710000|2021-05-03 10:28:30|6277.7|6276.7|6277.5|6276.5|6278|6277|6277.5|6276.5|4
1620037730000|2021-05-03 10:28:50|6277.2|6276.2|6277.5|6276.5|6277.5|6276.5|6277.2|6276.2|4
1620037740000|2021-05-03 10:29:00|6277.7|6276.7|6277.5|6276.5|6277.7|6276.7|6277.2|6276.2|5
1620037750000|2021-05-03 10:29:10|6277.2|6276.2|6277.2|6276.2|6277.5|6276.5|6277.2|6276.2|2
1620037760000|2021-05-03 10:29:20|6277.5|6276.5|6277.7|6276.7|6277.7|6276.7|6277.5|6276.5|2
1620037770000|2021-05-03 10:29:30|6277.5|6276.5|6277.2|6276.2|6277.5|6276.5|6277.2|6276.2|4
1620037780000|2021-05-03 10:29:40|6277.5|6276.5|6277.2|6276.2|6277.5|6276.5|6277.2|6276.2|1
1620037790000|2021-05-03 10:29:50|6277.5|6276.5|6277.2|6276.2|6277.5|6276.5|6277.2|6276.2|0
1620037800000|2021-05-03 10:30:00|6277.5|6276.5|6278.7|6277.7|6279|6278|6277.2|6276.2|20
1620037810000|2021-05-03 10:30:10|6279|6278|6280|6279|6280|6279|6279|6278|19
1620037820000|2021-05-03 10:30:20|6280.2|6279.2|6280.5|6279.5|6281|6280|6280.2|6279.2|20
1620037830000|2021-05-03 10:30:30|6280.7|6279.7|6280.7|6279.7|6280.7|6279.7|6280.5|6279.5|10
1620037840000|2021-05-03 10:30:40|6280.5|6279.5|6279.7|6278.7|6280.5|6279.5|6279.5|6278.5|8
1620037850000|2021-05-03 10:30:50|6280|6279|6280.2|6279.2|6280.5|6279.5|6280|6279|5
1620037860000|2021-05-03 10:31:00|6280.5|6279.5|6280.7|6279.7|6281|6280|6280.2|6279.2|22
1620037870000|2021-05-03 10:31:10|6281|6280|6282.7|6281.7|6283|6282|6280.7|6279.7|24
1620037880000|2021-05-03 10:31:20|6282.5|6281.5|6283.5|6282.5|6284|6283|6282.5|6281.5|13
1620037890000|2021-05-03 10:31:30|6283.7|6282.7|6284.2|6283.2|6285|6284|6283.7|6282.7|22
1620037900000|2021-05-03 10:31:40|6284|6283|6284|6283|6284.7|6283.7|6284|6283|8
1620037910000|2021-05-03 10:31:50|6284.2|6283.2|6284.5|6283.5|6285|6284|6284|6283|10
1620037920000|2021-05-03 10:32:00|6284.2|6283.2|6284.5|6283.5|6284.7|6283.7|6284.2|6283.2|11
1620037930000|2021-05-03 10:32:10|6284.7|6283.7|6284.7|6283.7|6285.5|6284.5|6284.5|6283.5|28
1620037940000|2021-05-03 10:32:20|6285|6284|6285|6284|6285.5|6284.5|6285|6284|8
1620037950000|2021-05-03 10:32:30|6284.7|6283.7|6285|6284|6285|6284|6284.7|6283.7|6
1620037960000|2021-05-03 10:32:40|6285.2|6284.2|6285|6284|6285.2|6284.2|6285|6284|2
1620037970000|2021-05-03 10:32:50|6285.2|6284.2|6284.7|6283.7|6285.2|6284.2|6284.5|6283.5|7
1620037980000|2021-05-03 10:33:00|6284.5|6283.5|6284.5|6283.5|6285|6284|6284.5|6283.5|10
1620037990000|2021-05-03 10:33:10|6284.7|6283.7|6284.7|6283.7|6284.7|6283.7|6284|6283|23
1620038000000|2021-05-03 10:33:20|6284.5|6283.5|6284.2|6283.2|6284.7|6283.7|6284.2|6283.2|6
1620038010000|2021-05-03 10:33:30|6284|6283|6283.7|6282.7|6284|6283|6283.5|6282.5|3
1620038020000|2021-05-03 10:33:40|6283.5|6282.5|6284|6283|6284.2|6283.2|6283.5|6282.5|0
1620038030000|2021-05-03 10:33:50|||||||||2
1620038050000|2021-05-03 10:34:10|6284.2|6283.2|6284.5|6283.5|6285|6284|6284.2|6283.2|21
1620038060000|2021-05-03 10:34:20|6284.2|6283.2|6284|6283|6284.2|6283.2|6283.7|6282.7|14
1620038070000|2021-05-03 10:34:30|||||||||1
1620038080000|2021-05-03 10:34:40|6284.2|6283.2|6284.5|6283.5|6284.7|6283.7|6284.2|6283.2|13
1620038090000|2021-05-03 10:34:50|6284.2|6283.2|6284.2|6283.2|6284.5|6283.5|6284|6283|13
1620038100000|2021-05-03 10:35:00|6284.5|6283.5|6285.7|6284.7|6285.7|6284.7|6284|6283|11
1620038110000|2021-05-03 10:35:10|6286|6285|6286|6285|6286|6285|6285.7|6284.7|4
1620038120000|2021-05-03 10:35:20|6286.5|6285.5|6286.7|6285.7|6286.7|6285.7|6286|6285|28
1620038130000|2021-05-03 10:35:30|6286.5|6285.5|6289.5|6288.5|6290|6289|6286.5|6285.5|75
1620038140000|2021-05-03 10:35:40|6289|6288|6289.2|6288.2|6289.7|6288.7|6289|6288|19
1620038150000|2021-05-03 10:35:50|6289.5|6288.5|6289.5|6288.5|6290.7|6289.7|6289|6288|32
1620038160000|2021-05-03 10:36:00|6289.7|6288.7|6289.7|6288.7|6290.2|6289.2|6289.5|6288.5|7
1620038170000|2021-05-03 10:36:10|6290|6289|6290|6289|6291|6290|6289.7|6288.7|77
1620038180000|2021-05-03 10:36:20|6290.2|6289.2|6290.5|6289.5|6290.5|6289.5|6290|6289|7
1620038190000|2021-05-03 10:36:30|6290.7|6289.7|6290|6289|6290.7|6289.7|6290|6289|6
1620038200000|2021-05-03 10:36:40|6290.2|6289.2|6290.7|6289.7|6290.7|6289.7|6290.2|6289.2|8
1620038210000|2021-05-03 10:36:50|6290.5|6289.5|6290.5|6289.5|6290.7|6289.7|6290.5|6289.5|7
1620038220000|2021-05-03 10:37:00|6290.7|6289.7|6290.5|6289.5|6291|6290|6290.5|6289.5|7
1620038230000|2021-05-03 10:37:10|6290.7|6289.7|6290.5|6289.5|6290.7|6289.7|6290.5|6289.5|0
1620038240000|2021-05-03 10:37:20|6290.7|6289.7|6290.2|6289.2|6290.7|6289.7|6290|6289|4
1620038250000|2021-05-03 10:37:30|6290.5|6289.5|6290.5|6289.5|6290.7|6289.7|6290|6289|5
1620038260000|2021-05-03 10:37:40|6290|6289|6290|6289|6290|6289|6290|6289|3
1620038270000|2021-05-03 10:37:50|6289.7|6288.7|6290|6289|6290|6289|6289.7|6288.7|6
1620038280000|2021-05-03 10:38:00|6290.2|6289.2|6290.5|6289.5|6291|6290|6290.2|6289.2|5
1620038290000|2021-05-03 10:38:10|6290.7|6289.7|6290.7|6289.7|6291|6290|6290.5|6289.5|5
1620038300000|2021-05-03 10:38:20|6290.5|6289.5|6290.5|6289.5|6290.7|6289.7|6290.2|6289.2|1
1620038310000|2021-05-03 10:38:30|6290.7|6289.7|6289.7|6288.7|6290.7|6289.7|6289.7|6288.7|9
1620038320000|2021-05-03 10:38:40|6290|6289|6289.7|6288.7|6290.2|6289.2|6289.7|6288.7|2
1620038330000|2021-05-03 10:38:50|6290|6289|6290|6289|6290.5|6289.5|6289.5|6288.5|45
1620038340000|2021-05-03 10:39:00|6290.2|6289.2|6290.5|6289.5|6290.5|6289.5|6290.2|6289.2|1
1620038350000|2021-05-03 10:39:10|||||||||1
1620038360000|2021-05-03 10:39:20|6290.7|6289.7|6291.5|6290.5|6291.5|6290.5|6290.7|6289.7|8
1620038370000|2021-05-03 10:39:30|6291.2|6290.2|6291.5|6290.5|6291.5|6290.5|6291.2|6290.2|18
1620038380000|2021-05-03 10:39:40|||||||||2
1620038390000|2021-05-03 10:39:50|||||||||1
1620038400000|2021-05-03 10:40:00|6291.2|6290.2|6291.5|6290.5|6291.5|6290.5|6291.2|6290.2|5
1620038410000|2021-05-03 10:40:10|||||||||1
1620038420000|2021-05-03 10:40:20|6291.7|6290.7|6291.7|6290.7|6292|6291|6291.7|6290.7|6
1620038430000|2021-05-03 10:40:30|6291.5|6290.5|6291.7|6290.7|6292|6291|6291.5|6290.5|1
1620038440000|2021-05-03 10:40:40|6292|6291|6294|6293|6294|6293|6292|6291|28
1620038450000|2021-05-03 10:40:50|6293.7|6292.7|6294.5|6293.5|6294.5|6293.5|6293.7|6292.7|2
1620038460000|2021-05-03 10:41:00|6294.7|6293.7|6295.5|6294.5|6295.5|6294.5|6294|6293|32
1620038470000|2021-05-03 10:41:10|6295.7|6294.7|6297|6296|6297|6296|6295.7|6294.7|32
1620038480000|2021-05-03 10:41:20|6297.2|6296.2|6297|6296|6298|6297|6296.7|6295.7|14
1620038490000|2021-05-03 10:41:30|6297.5|6296.5|6296.7|6295.7|6297.5|6296.5|6296.7|6295.7|11
1620038500000|2021-05-03 10:41:40|6297|6296|6295.5|6294.5|6297|6296|6295.2|6294.2|44
1620038510000|2021-05-03 10:41:50|6295.7|6294.7|6295.7|6294.7|6296|6295|6295.7|6294.7|6
1620038520000|2021-05-03 10:42:00|6296|6295|6296.2|6295.2|6296.2|6295.2|6295.5|6294.5|12
1620038530000|2021-05-03 10:42:10|6296|6295|6296|6295|6296|6295|6296|6295|2
1620038540000|2021-05-03 10:42:20|6296.2|6295.2|6296.2|6295.2|6296.5|6295.5|6296|6295|6
1620038550000|2021-05-03 10:42:30|6296.5|6295.5|6296.2|6295.2|6296.5|6295.5|6296|6295|6
1620038560000|2021-05-03 10:42:40|6296|6295|6295.7|6294.7|6296|6295|6295.7|6294.7|3
1620038570000|2021-05-03 10:42:50|6295.5|6294.5|6295.7|6294.7|6295.7|6294.7|6295.5|6294.5|0
1620038580000|2021-05-03 10:43:00|6296|6295|6297.5|6296.5|6297.5|6296.5|6296|6295|14
1620038590000|2021-05-03 10:43:10|||||||||5
1620038600000|2021-05-03 10:43:20|6297.7|6296.7|6297.7|6296.7|6298|6297|6297.7|6296.7|5
1620038610000|2021-05-03 10:43:30|6297.5|6296.5|6297.2|6296.2|6297.7|6296.7|6297.2|6296.2|7
1620038620000|2021-05-03 10:43:40|6297.5|6296.5|6297.2|6296.2|6297.5|6296.5|6297.2|6296.2|2
1620038630000|2021-05-03 10:43:50|6297.5|6296.5|6297.2|6296.2|6297.7|6296.7|6297.2|6296.2|8
1620038640000|2021-05-03 10:44:00|6297|6296|6295.7|6294.7|6297.2|6296.2|6295.7|6294.7|20
1620038650000|2021-05-03 10:44:10|6296|6295|6296|6295|6296.2|6295.2|6296|6295|2
1620038660000|2021-05-03 10:44:20|6296.2|6295.2|6296|6295|6296.2|6295.2|6295.5|6294.5|5
1620038670000|2021-05-03 10:44:30|6295.7|6294.7|6297|6296|6297.2|6296.2|6295.7|6294.7|29
1620038680000|2021-05-03 10:44:40|6297.2|6296.2|6297.2|6296.2|6297.2|6296.2|6297|6296|4
1620038690000|2021-05-03 10:44:50|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|6297.2|6296.2|1
1620038700000|2021-05-03 10:45:00|6297.7|6296.7|6298|6297|6298|6297|6297.5|6296.5|9
1620038710000|2021-05-03 10:45:10|6297.5|6296.5|6298|6297|6298|6297|6297.5|6296.5|7
1620038720000|2021-05-03 10:45:20|6298.2|6297.2|6298.2|6297.2|6298.5|6297.5|6298|6297|11
1620038730000|2021-05-03 10:45:30|6298.5|6297.5|6298.2|6297.2|6299|6298|6298.2|6297.2|10
1620038740000|2021-05-03 10:45:40|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|6298.2|6297.2|0
1620038750000|2021-05-03 10:45:50|6298.2|6297.2|6298|6297|6298.2|6297.2|6298|6297|7
1620038760000|2021-05-03 10:46:00|6297.7|6296.7|6298.2|6297.2|6298.2|6297.2|6297.5|6296.5|15
1620038770000|2021-05-03 10:46:10|6298|6297|6297.5|6296.5|6298|6297|6297.5|6296.5|2
1620038780000|2021-05-03 10:46:20|6297.7|6296.7|6297.5|6296.5|6297.7|6296.7|6297.5|6296.5|5
1620038790000|2021-05-03 10:46:30|6297.7|6296.7|6297.5|6296.5|6297.7|6296.7|6297.5|6296.5|7
1620038800000|2021-05-03 10:46:40|6297.7|6296.7|6297.5|6296.5|6297.7|6296.7|6297.5|6296.5|5
1620038810000|2021-05-03 10:46:50|||||||||4
1620038820000|2021-05-03 10:47:00|6297.2|6296.2|6297|6296|6297.2|6296.2|6297|6296|3
1620038830000|2021-05-03 10:47:10|6297.2|6296.2|6297.5|6296.5|6297.7|6296.7|6297.2|6296.2|15
1620038840000|2021-05-03 10:47:20|6297.7|6296.7|6297.5|6296.5|6297.7|6296.7|6297|6296|14
1620038850000|2021-05-03 10:47:30|6298|6297|6297.7|6296.7|6298|6297|6297.5|6296.5|10
1620038860000|2021-05-03 10:47:40|6298|6297|6296|6295|6298|6297|6296|6295|29
1620038870000|2021-05-03 10:47:50|6296.2|6295.2|6296|6295|6296.5|6295.5|6296|6295|4
1620038880000|2021-05-03 10:48:00|6295.7|6294.7|6296|6295|6296|6295|6295.7|6294.7|3
1620038890000|2021-05-03 10:48:10|6295.7|6294.7|6296.5|6295.5|6296.7|6295.7|6295.7|6294.7|19
1620038910000|2021-05-03 10:48:30|6296.2|6295.2|6296.5|6295.5|6296.7|6295.7|6296|6295|40
1620038920000|2021-05-03 10:48:40|||||||||1
1620038930000|2021-05-03 10:48:50|6296.2|6295.2|6296.7|6295.7|6297|6296|6296.2|6295.2|13
1620038940000|2021-05-03 10:49:00|6297|6296|6298.5|6297.5|6298.5|6297.5|6296.5|6295.5|38
1620038950000|2021-05-03 10:49:10|6298.2|6297.2|6297.7|6296.7|6298.5|6297.5|6297.7|6296.7|29
1620038960000|2021-05-03 10:49:20|6298|6297|6298|6297|6298.2|6297.2|6298|6297|0
1620038970000|2021-05-03 10:49:30|6298.2|6297.2|6298.7|6297.7|6298.7|6297.7|6298.2|6297.2|7
1620038980000|2021-05-03 10:49:40|6298.5|6297.5|6298|6297|6298.5|6297.5|6297.7|6296.7|13
1620038990000|2021-05-03 10:49:50|6298.2|6297.2|6298.5|6297.5|6298.5|6297.5|6298.2|6297.2|1
1620039000000|2021-05-03 10:50:00|6298.7|6297.7|6298.2|6297.2|6298.7|6297.7|6298.2|6297.2|4
1620039010000|2021-05-03 10:50:10|6298|6297|6298.2|6297.2|6298.5|6297.5|6298|6297|7
1620039020000|2021-05-03 10:50:20|6298.5|6297.5|6298.5|6297.5|6298.7|6297.7|6298.5|6297.5|6
1620039030000|2021-05-03 10:50:30|6298.2|6297.2|6297.7|6296.7|6298.2|6297.2|6297.5|6296.5|7
1620039040000|2021-05-03 10:50:40|6297.5|6296.5|6297.7|6296.7|6297.7|6296.7|6297.5|6296.5|1
1620039050000|2021-05-03 10:50:50|6297.5|6296.5|6297.2|6296.2|6297.5|6296.5|6297|6296|9
1620039060000|2021-05-03 10:51:00|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|6297|6296|6
1620039070000|2021-05-03 10:51:10|6298|6297|6298.2|6297.2|6298.2|6297.2|6298|6297|5
1620039080000|2021-05-03 10:51:20|6298|6297|6298|6297|6298|6297|6298|6297|0
1620039090000|2021-05-03 10:51:30|6298.2|6297.2|6299|6298|6299|6298|6298.2|6297.2|5
1620039100000|2021-05-03 10:51:40|6298.5|6297.5|6298.7|6297.7|6298.7|6297.7|6298.5|6297.5|5
1620039110000|2021-05-03 10:51:50|6299|6298|6298.7|6297.7|6299|6298|6298.7|6297.7|5
1620039120000|2021-05-03 10:52:00|6299|6298|6298.5|6297.5|6299|6298|6298.2|6297.2|15
1620039130000|2021-05-03 10:52:10|6298.2|6297.2|6298|6297|6298.5|6297.5|6298|6297|11
1620039140000|2021-05-03 10:52:20|6298.2|6297.2|6298|6297|6298.2|6297.2|6298|6297|3
1620039150000|2021-05-03 10:52:30|6298.2|6297.2|6297.7|6296.7|6298.5|6297.5|6297.7|6296.7|10
1620039160000|2021-05-03 10:52:40|6298|6297|6298|6297|6298|6297|6298|6297|1
1620039170000|2021-05-03 10:52:50|6297.7|6296.7|6298|6297|6298.2|6297.2|6297.7|6296.7|11
1620039180000|2021-05-03 10:53:00|6298.5|6297.5|6298.2|6297.2|6298.5|6297.5|6298.2|6297.2|26
1620039190000|2021-05-03 10:53:10|6298|6297|6297.7|6296.7|6298|6297|6297.7|6296.7|16
1620039200000|2021-05-03 10:53:20|6297.5|6296.5|6297.5|6296.5|6297.7|6296.7|6297.5|6296.5|1
1620039210000|2021-05-03 10:53:30|6297.7|6296.7|6297.5|6296.5|6297.7|6296.7|6297.5|6296.5|7
1620039220000|2021-05-03 10:53:40|6297.7|6296.7|6297.5|6296.5|6298.2|6297.2|6297.5|6296.5|7
1620039230000|2021-05-03 10:53:50|6297.7|6296.7|6297.7|6296.7|6298|6297|6297.5|6296.5|3
1620039240000|2021-05-03 10:54:00|6298|6297|6297.7|6296.7|6298|6297|6297.5|6296.5|3
1620039250000|2021-05-03 10:54:10|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|6296.7|6295.7|15
1620039260000|2021-05-03 10:54:20|6297.7|6296.7|6297.5|6296.5|6298|6297|6297.5|6296.5|2
1620039270000|2021-05-03 10:54:30|6297.2|6296.2|6297.2|6296.2|6297.2|6296.2|6297|6296|2
1620039280000|2021-05-03 10:54:40|6297|6296|6297|6296|6297|6296|6297|6296|0
1620039290000|2021-05-03 10:54:50|6297.2|6296.2|6297.2|6296.2|6297.2|6296.2|6297|6296|2
1620039300000|2021-05-03 10:55:00|6297|6296|6296.2|6295.2|6297|6296|6296|6295|12
1620039310000|2021-05-03 10:55:10|6296|6295|6296.2|6295.2|6296.5|6295.5|6296|6295|6
1620039320000|2021-05-03 10:55:20|6296|6295|6296|6295|6296.2|6295.2|6296|6295|2
1620039330000|2021-05-03 10:55:30|6295.7|6294.7|6296.2|6295.2|6296.5|6295.5|6295.7|6294.7|10
1620039340000|2021-05-03 10:55:40|6296|6295|6296|6295|6296.2|6295.2|6295.7|6294.7|4
1620039350000|2021-05-03 10:55:50|6295.7|6294.7|6296|6295|6296|6295|6295.5|6294.5|3
1620039360000|2021-05-03 10:56:00|6295.7|6294.7|6296.2|6295.2|6296.5|6295.5|6295.7|6294.7|14
1620039380000|2021-05-03 10:56:20|6296|6295|6296.2|6295.2|6296.2|6295.2|6296|6295|7
1620039390000|2021-05-03 10:56:30|6296|6295|6296.5|6295.5|6296.5|6295.5|6296|6295|2
1620039400000|2021-05-03 10:56:40|6297|6296|6297|6296|6297|6296|6297|6296|3
1620039410000|2021-05-03 10:56:50|||||||||4
1620039420000|2021-05-03 10:57:00|||||||||2
1620039430000|2021-05-03 10:57:10|6296.7|6295.7|6297|6296|6297|6296|6296.7|6295.7|4
1620039450000|2021-05-03 10:57:30|||||||||3
1620039470000|2021-05-03 10:57:50|6296.7|6295.7|6297|6296|6297|6296|6296.7|6295.7|12
1620039490000|2021-05-03 10:58:10|6296.7|6295.7|6296.7|6295.7|6296.7|6295.7|6296.5|6295.5|11
1620039500000|2021-05-03 10:58:20|6296.5|6295.5|6297|6296|6297|6296|6296.5|6295.5|2
1620039510000|2021-05-03 10:58:30|||||||||2
1620039540000|2021-05-03 10:59:00|6297.2|6296.2|6297.5|6296.5|6297.5|6296.5|6297|6296|19
1620039550000|2021-05-03 10:59:10|6297.2|6296.2|6297.2|6296.2|6297.2|6296.2|6297.2|6296.2|7
1620039560000|2021-05-03 10:59:20|6297|6296|6296.7|6295.7|6297|6296|6296.5|6295.5|32
1620039570000|2021-05-03 10:59:30|6296.5|6295.5|6296.7|6295.7|6296.7|6295.7|6296.5|6295.5|0
1620039580000|2021-05-03 10:59:40|6297|6296|6296.7|6295.7|6297|6296|6296.7|6295.7|1
1620039590000|2021-05-03 10:59:50|6296.5|6295.5|6296.2|6295.2|6296.7|6295.7|6296.2|6295.2|13
1620039600000|2021-05-03 11:00:00|6296.5|6295.5|6297.2|6296.2|6297.5|6296.5|6296.2|6295.2|39
1620039610000|2021-05-03 11:00:10|6297|6296|6297|6296|6297.2|6296.2|6296.7|6295.7|15
1620039620000|2021-05-03 11:00:20|6296.7|6295.7|6297.2|6296.2|6297.5|6296.5|6296.7|6295.7|3
1620039630000|2021-05-03 11:00:30|6297.5|6296.5|6298.2|6297.2|6298.2|6297.2|6297.5|6296.5|8
1620039640000|2021-05-03 11:00:40|6298|6297|6298|6297|6298|6297|6298|6297|0
1620039650000|2021-05-03 11:00:50|6298.2|6297.2|6297.5|6296.5|6298.2|6297.2|6297.5|6296.5|7
1620039660000|2021-05-03 11:01:00|6297.7|6296.7|6298|6297|6298|6297|6297.5|6296.5|3
1620039670000|2021-05-03 11:01:10|6297.7|6296.7|6297.5|6296.5|6297.7|6296.7|6297.5|6296.5|6
1620039680000|2021-05-03 11:01:20|||||||||1
1620039690000|2021-05-03 11:01:30|6297.7|6296.7|6297.7|6296.7|6297.7|6296.7|6297.7|6296.7|5
1620039700000|2021-05-03 11:01:40|6298|6297|6297.7|6296.7|6298|6297|6297.7|6296.7|0
1620039710000|2021-05-03 11:01:50|6297.5|6296.5|6297.7|6296.7|6297.7|6296.7|6297.5|6296.5|2
1620039720000|2021-05-03 11:02:00|6297.5|6296.5|6297.5|6296.5|6297.7|6296.7|6297.5|6296.5|0
1620039740000|2021-05-03 11:02:20|6297.7|6296.7|6297.5|6296.5|6298|6297|6297.5|6296.5|13
1620039750000|2021-05-03 11:02:30|6297.7|6296.7|6297.7|6296.7|6297.7|6296.7|6297.5|6296.5|2
1620039760000|2021-05-03 11:02:40|6298|6297|6298.2|6297.2|6298.2|6297.2|6298|6297|1
1620039770000|2021-05-03 11:02:50|6298|6297|6298.2|6297.2|6298.2|6297.2|6297.5|6296.5|17
1620039780000|2021-05-03 11:03:00|6298|6297|6297.7|6296.7|6298|6297|6297.7|6296.7|3
1620039790000|2021-05-03 11:03:10|6298|6297|6297.7|6296.7|6298|6297|6297.5|6296.5|2
1620039800000|2021-05-03 11:03:20|6298|6297|6297.7|6296.7|6298|6297|6297.5|6296.5|0
1620039810000|2021-05-03 11:03:30|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|0
1620039820000|2021-05-03 11:03:40|6297.7|6296.7|6297.7|6296.7|6297.7|6296.7|6297.5|6296.5|3
1620039830000|2021-05-03 11:03:50|6297.5|6296.5|6297.2|6296.2|6297.5|6296.5|6297.2|6296.2|5
1620039840000|2021-05-03 11:04:00|6297.5|6296.5|6297.7|6296.7|6297.7|6296.7|6297.5|6296.5|4
1620039850000|2021-05-03 11:04:10|6297.5|6296.5|6298.5|6297.5|6298.5|6297.5|6297.5|6296.5|4
1620039860000|2021-05-03 11:04:20|6299|6298|6300.5|6299.5|6300.5|6299.5|6299|6298|44
1620039870000|2021-05-03 11:04:30|||||||||1
1620039880000|2021-05-03 11:04:40|6300.2|6299.2|6299.5|6298.5|6300.2|6299.2|6299.5|6298.5|15
1620039910000|2021-05-03 11:05:10|6299.7|6298.7|6300|6299|6300|6299|6299.7|6298.7|7
1620039920000|2021-05-03 11:05:20|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|6300|6299|3
1620039930000|2021-05-03 11:05:30|6300.5|6299.5|6300.5|6299.5|6300.7|6299.7|6300.5|6299.5|4
1620039940000|2021-05-03 11:05:40|6300.7|6299.7|6299|6298|6300.7|6299.7|6298.5|6297.5|21
1620039950000|2021-05-03 11:05:50|6298.7|6297.7|6298.5|6297.5|6298.7|6297.7|6298.2|6297.2|5
1620039960000|2021-05-03 11:06:00|6298.7|6297.7|6298.5|6297.5|6298.7|6297.7|6298.5|6297.5|1
1620039980000|2021-05-03 11:06:20|6298.7|6297.7|6299.5|6298.5|6299.7|6298.7|6298.7|6297.7|12
1620039990000|2021-05-03 11:06:30|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|6299.5|6298.5|4
1620040000000|2021-05-03 11:06:40|6300|6299|6299.5|6298.5|6300|6299|6299.5|6298.5|4
1620040010000|2021-05-03 11:06:50|6299.7|6298.7|6300|6299|6300|6299|6299.7|6298.7|2
1620040020000|2021-05-03 11:07:00|||||||||1
1620040030000|2021-05-03 11:07:10|6298|6297|6298.5|6297.5|6298.5|6297.5|6297.5|6296.5|27
1620040050000|2021-05-03 11:07:30|6298.7|6297.7|6299|6298|6299|6298|6298.7|6297.7|2
1620040060000|2021-05-03 11:07:40|6299.2|6298.2|6299.2|6298.2|6299.2|6298.2|6299.2|6298.2|2
1620040070000|2021-05-03 11:07:50|6299|6298|6299|6298|6299|6298|6299|6298|0
1620040080000|2021-05-03 11:08:00|6298.7|6297.7|6298.5|6297.5|6298.7|6297.7|6298.5|6297.5|9
1620040090000|2021-05-03 11:08:10|6298.2|6297.2|6298.2|6297.2|6298.2|6297.2|6298.2|6297.2|5
1620040100000|2021-05-03 11:08:20|6298.5|6297.5|6299|6298|6299|6298|6298.5|6297.5|4
1620040110000|2021-05-03 11:08:30|6298.7|6297.7|6299.7|6298.7|6300|6299|6298.7|6297.7|2
1620040120000|2021-05-03 11:08:40|6300|6299|6300|6299|6300.7|6299.7|6299.7|6298.7|8
1620040130000|2021-05-03 11:08:50|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|3
1620040140000|2021-05-03 11:09:00|6300|6299|6300|6299|6300|6299|6300|6299|0
1620040150000|2021-05-03 11:09:10|6300.2|6299.2|6300|6299|6300.2|6299.2|6300|6299|5
1620040170000|2021-05-03 11:09:30|6299.7|6298.7|6299.5|6298.5|6299.7|6298.7|6299.5|6298.5|7
1620040180000|2021-05-03 11:09:40|6299.7|6298.7|6299.5|6298.5|6300|6299|6299.5|6298.5|16
1620040190000|2021-05-03 11:09:50|6300|6299|6299.7|6298.7|6300.5|6299.5|6299.7|6298.7|8
1620040200000|2021-05-03 11:10:00|6300|6299|6300|6299|6300|6299|6299.5|6298.5|2
1620040210000|2021-05-03 11:10:10|6300.2|6299.2|6300.5|6299.5|6300.5|6299.5|6300.2|6299.2|3
1620040220000|2021-05-03 11:10:20|||||||||4
1620040230000|2021-05-03 11:10:30|||||||||1
1620040250000|2021-05-03 11:10:50|6300.7|6299.7|6300.5|6299.5|6301|6300|6300.5|6299.5|1
1620040260000|2021-05-03 11:11:00|6300.7|6299.7|6300.7|6299.7|6301|6300|6300.5|6299.5|8
1620040270000|2021-05-03 11:11:10|||||||||1
1620040280000|2021-05-03 11:11:20|6301|6300|6300.7|6299.7|6301|6300|6300|6299|13
1620040290000|2021-05-03 11:11:30|6300.5|6299.5|6300.7|6299.7|6300.7|6299.7|6300.5|6299.5|0
1620040300000|2021-05-03 11:11:40|6300.5|6299.5|6300.5|6299.5|6300.7|6299.7|6300.5|6299.5|1
1620040310000|2021-05-03 11:11:50|6300.7|6299.7|6301|6300|6301|6300|6300.7|6299.7|2
1620040320000|2021-05-03 11:12:00|6300.7|6299.7|6300.7|6299.7|6300.7|6299.7|6300.7|6299.7|1
1620040330000|2021-05-03 11:12:10|6300.5|6299.5|6300.7|6299.7|6300.7|6299.7|6300.5|6299.5|13
1620040340000|2021-05-03 11:12:20|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|0
1620040350000|2021-05-03 11:12:30|6300.7|6299.7|6300.7|6299.7|6300.7|6299.7|6300.7|6299.7|1
1620040360000|2021-05-03 11:12:40|6300.5|6299.5|6299.7|6298.7|6300.5|6299.5|6299.7|6298.7|14
1620040370000|2021-05-03 11:12:50|6300|6299|6300|6299|6300|6299|6300|6299|0
1620040380000|2021-05-03 11:13:00|6300.2|6299.2|6300.5|6299.5|6300.5|6299.5|6300.2|6299.2|14
1620040390000|2021-05-03 11:13:10|6300.7|6299.7|6300.2|6299.2|6300.7|6299.7|6300.2|6299.2|3
1620040400000|2021-05-03 11:13:20|6300|6299|6299.5|6298.5|6300|6299|6299.5|6298.5|4
1620040410000|2021-05-03 11:13:30|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|1
1620040420000|2021-05-03 11:13:40|6300|6299|6300|6299|6300|6299|6299.7|6298.7|0
1620040430000|2021-05-03 11:13:50|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|6300|6299|0
1620040440000|2021-05-03 11:14:00|6300.5|6299.5|6300.5|6299.5|6300.7|6299.7|6300.2|6299.2|10
1620040450000|2021-05-03 11:14:10|||||||||1
1620040460000|2021-05-03 11:14:20|6300.7|6299.7|6301|6300|6301|6300|6300.7|6299.7|2
1620040470000|2021-05-03 11:14:30|6300.5|6299.5|6300.7|6299.7|6300.7|6299.7|6300.5|6299.5|6
1620040480000|2021-05-03 11:14:40|6301|6300|6301|6300|6301|6300|6301|6300|0
1620040510000|2021-05-03 11:15:10|6300.7|6299.7|6300.5|6299.5|6300.7|6299.7|6300.5|6299.5|22
1620040520000|2021-05-03 11:15:20|6300.2|6299.2|6300.5|6299.5|6300.5|6299.5|6300.2|6299.2|9
1620040540000|2021-05-03 11:15:40|6300.7|6299.7|6300.5|6299.5|6300.7|6299.7|6300.5|6299.5|12
1620040550000|2021-05-03 11:15:50|||||||||5
1620040560000|2021-05-03 11:16:00|||||||||13
1620040570000|2021-05-03 11:16:10|||||||||3
1620040580000|2021-05-03 11:16:20|||||||||1
1620040600000|2021-05-03 11:16:40|6300.7|6299.7|6300.7|6299.7|6300.7|6299.7|6300.7|6299.7|10
1620040620000|2021-05-03 11:17:00|6300.5|6299.5|6299.5|6298.5|6300.5|6299.5|6299.5|6298.5|13
1620040630000|2021-05-03 11:17:10|6299.7|6298.7|6300.2|6299.2|6300.2|6299.2|6299.7|6298.7|7
1620040640000|2021-05-03 11:17:20|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|0
1620040650000|2021-05-03 11:17:30|6300.7|6299.7|6301|6300|6301|6300|6300.7|6299.7|6
1620040660000|2021-05-03 11:17:40|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|9
1620040670000|2021-05-03 11:17:50|6301.7|6300.7|6302|6301|6302|6301|6301.5|6300.5|1
1620040680000|2021-05-03 11:18:00|6302.2|6301.2|6301.7|6300.7|6302.5|6301.5|6301.7|6300.7|14
1620040690000|2021-05-03 11:18:10|6301.5|6300.5|6302.5|6301.5|6302.7|6301.7|6301.5|6300.5|7
1620040700000|2021-05-03 11:18:20|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|13
1620040710000|2021-05-03 11:18:30|6302.5|6301.5|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|1
1620040720000|2021-05-03 11:18:40|6302.7|6301.7|6303|6302|6303|6302|6302.7|6301.7|2
1620040730000|2021-05-03 11:18:50|6303.2|6302.2|6303|6302|6303.5|6302.5|6303|6302|7
1620040740000|2021-05-03 11:19:00|6302.7|6301.7|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|3
1620040750000|2021-05-03 11:19:10|6302.7|6301.7|6302.7|6301.7|6303|6302|6302.5|6301.5|6
1620040760000|2021-05-03 11:19:20|6302.5|6301.5|6304|6303|6304.2|6303.2|6302.5|6301.5|24
1620040770000|2021-05-03 11:19:30|6304.2|6303.2|6304|6303|6304.2|6303.2|6304|6303|0
1620040780000|2021-05-03 11:19:40|6303.7|6302.7|6304|6303|6304.2|6303.2|6303.7|6302.7|14
1620040790000|2021-05-03 11:19:50|6303.7|6302.7|6303.5|6302.5|6303.7|6302.7|6303.5|6302.5|7
1620040800000|2021-05-03 11:20:00|||||||||1
1620040810000|2021-05-03 11:20:10|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|6
1620040820000|2021-05-03 11:20:20|6303.5|6302.5|6303.7|6302.7|6304|6303|6303.5|6302.5|10
1620040830000|2021-05-03 11:20:30|6304|6303|6303.5|6302.5|6304|6303|6303.5|6302.5|1
1620040870000|2021-05-03 11:21:10|6303.2|6302.2|6303.5|6302.5|6303.5|6302.5|6303.2|6302.2|7
1620040880000|2021-05-03 11:21:20|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|7
1620040890000|2021-05-03 11:21:30|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|0
1620040900000|2021-05-03 11:21:40|6303.2|6302.2|6303.2|6302.2|6303.5|6302.5|6303.2|6302.2|4
1620040910000|2021-05-03 11:21:50|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|0
1620040920000|2021-05-03 11:22:00|6303.2|6302.2|6303.5|6302.5|6303.5|6302.5|6303|6302|5
1620040940000|2021-05-03 11:22:20|6303|6302|6303.5|6302.5|6303.5|6302.5|6303|6302|8
1620040950000|2021-05-03 11:22:30|||||||||1
1620040960000|2021-05-03 11:22:40|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|6303.5|6302.5|4
1620040970000|2021-05-03 11:22:50|6304|6303|6305|6304|6305|6304|6304|6303|34
1620040980000|2021-05-03 11:23:00|6305.2|6304.2|6306|6305|6306|6305|6305|6304|18
1620040990000|2021-05-03 11:23:10|6305.7|6304.7|6305.2|6304.2|6305.7|6304.7|6305|6304|11
1620041000000|2021-05-03 11:23:20|6305.5|6304.5|6306|6305|6306|6305|6305.5|6304.5|7
1620041010000|2021-05-03 11:23:30|6305.7|6304.7|6306|6305|6306|6305|6305.7|6304.7|1
1620041020000|2021-05-03 11:23:40|||||||||7
1620041030000|2021-05-03 11:23:50|6305.7|6304.7|6305.7|6304.7|6306|6305|6305.7|6304.7|3
1620041040000|2021-05-03 11:24:00|6306|6305|6306.2|6305.2|6306.5|6305.5|6305.7|6304.7|19
1620041050000|2021-05-03 11:24:10|6306.5|6305.5|6306.2|6305.2|6306.5|6305.5|6306.2|6305.2|6
1620041060000|2021-05-03 11:24:20|6306|6305|6305.5|6304.5|6306|6305|6305.2|6304.2|11
1620041070000|2021-05-03 11:24:30|6305.7|6304.7|6306|6305|6306|6305|6305.7|6304.7|1
1620041090000|2021-05-03 11:24:50|6305.7|6304.7|6306.5|6305.5|6306.5|6305.5|6305.7|6304.7|1
1620041100000|2021-05-03 11:25:00|6306.2|6305.2|6306.2|6305.2|6306.2|6305.2|6306.2|6305.2|7
1620041110000|2021-05-03 11:25:10|6306.5|6305.5|6305.2|6304.2|6306.5|6305.5|6305|6304|12
1620041120000|2021-05-03 11:25:20|6305|6304|6305.5|6304.5|6305.5|6304.5|6305|6304|3
1620041130000|2021-05-03 11:25:30|6305.7|6304.7|6305.5|6304.5|6305.7|6304.7|6305.5|6304.5|0
1620041140000|2021-05-03 11:25:40|6305.7|6304.7|6305.7|6304.7|6306|6305|6305.7|6304.7|1
1620041150000|2021-05-03 11:25:50|6306|6305|6305.7|6304.7|6306|6305|6305.7|6304.7|0
1620041160000|2021-05-03 11:26:00|6306|6305|6306.5|6305.5|6306.5|6305.5|6306|6305|5
1620041170000|2021-05-03 11:26:10|6306.2|6305.2|6306.2|6305.2|6306.2|6305.2|6306.2|6305.2|4
1620041180000|2021-05-03 11:26:20|6306.5|6305.5|6306.5|6305.5|6306.5|6305.5|6306.5|6305.5|1
1620041190000|2021-05-03 11:26:30|6306|6305|6306.5|6305.5|6306.5|6305.5|6306|6305|12
1620041200000|2021-05-03 11:26:40|6306.2|6305.2|6306.5|6305.5|6306.5|6305.5|6306.2|6305.2|2
1620041220000|2021-05-03 11:27:00|6308|6307|6310|6309|6310|6309|6308|6307|68
1620041230000|2021-05-03 11:27:10|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|6310|6309|26
1620041240000|2021-05-03 11:27:20|6310.2|6309.2|6313.2|6312.2|6314|6313|6310|6309|150
1620041250000|2021-05-03 11:27:30|6313.5|6312.5|6312|6311|6313.7|6312.7|6312|6311|40
1620041260000|2021-05-03 11:27:40|6312.2|6311.2|6311|6310|6312.5|6311.5|6311|6310|15
1620041270000|2021-05-03 11:27:50|6310.7|6309.7|6310|6309|6311|6310|6310|6309|13
1620041280000|2021-05-03 11:28:00|6310.5|6309.5|6310.7|6309.7|6311|6310|6310.5|6309.5|6
1620041290000|2021-05-03 11:28:10|6310.5|6309.5|6310.5|6309.5|6310.7|6309.7|6310.5|6309.5|0
1620041300000|2021-05-03 11:28:20|6310.7|6309.7|6311|6310|6311|6310|6310.7|6309.7|1
1620041310000|2021-05-03 11:28:30|6311.2|6310.2|6310|6309|6311.2|6310.2|6310|6309|9
1620041320000|2021-05-03 11:28:40|6310.2|6309.2|6309.7|6308.7|6310.2|6309.2|6309.7|6308.7|7
1620041330000|2021-05-03 11:28:50|6309.5|6308.5|6310.5|6309.5|6310.5|6309.5|6309.5|6308.5|12
1620041340000|2021-05-03 11:29:00|6311|6310|6310.7|6309.7|6311|6310|6310.5|6309.5|11
1620041350000|2021-05-03 11:29:10|6311|6310|6310.7|6309.7|6311.7|6310.7|6310.7|6309.7|13
1620041360000|2021-05-03 11:29:20|6311|6310|6311.5|6310.5|6311.7|6310.7|6310.7|6309.7|5
1620041370000|2021-05-03 11:29:30|6311.2|6310.2|6311|6310|6311.5|6310.5|6311|6310|2
1620041380000|2021-05-03 11:29:40|6310.7|6309.7|6311.2|6310.2|6311.2|6310.2|6310.7|6309.7|11
1620041390000|2021-05-03 11:29:50|6311|6310|6311.5|6310.5|6312|6311|6311|6310|6
1620041400000|2021-05-03 11:30:00|6311.7|6310.7|6312|6311|6312.2|6311.2|6311.7|6310.7|5
1620041410000|2021-05-03 11:30:10|6312.2|6311.2|6312.2|6311.2|6312.2|6311.2|6312|6311|3
1620041420000|2021-05-03 11:30:20|6312|6311|6312.5|6311.5|6313|6312|6312|6311|24
1620041430000|2021-05-03 11:30:30|6312.7|6311.7|6313|6312|6313|6312|6312.7|6311.7|2
1620041440000|2021-05-03 11:30:40|6313.5|6312.5|6313.5|6312.5|6313.7|6312.7|6313.5|6312.5|30
1620041450000|2021-05-03 11:30:50|6313.2|6312.2|6313.7|6312.7|6314|6313|6313.2|6312.2|10
1620041460000|2021-05-03 11:31:00|6314|6313|6314|6313|6314.5|6313.5|6313.7|6312.7|7
1620041470000|2021-05-03 11:31:10|6313.7|6312.7|6313.5|6312.5|6314|6313|6313.5|6312.5|11
1620041480000|2021-05-03 11:31:20|6314|6313|6313.5|6312.5|6314|6313|6313.5|6312.5|6
1620041490000|2021-05-03 11:31:30|6313.7|6312.7|6313.2|6312.2|6313.7|6312.7|6313|6312|13
1620041500000|2021-05-03 11:31:40|6313.5|6312.5|6313.5|6312.5|6313.7|6312.7|6313.2|6312.2|1
1620041510000|2021-05-03 11:31:50|||||||||1
1620041520000|2021-05-03 11:32:00|||||||||3
1620041530000|2021-05-03 11:32:10|6313.7|6312.7|6314.5|6313.5|6315.2|6314.2|6313.7|6312.7|68
1620041540000|2021-05-03 11:32:20|6314.2|6313.2|6313.5|6312.5|6314.2|6313.2|6313.5|6312.5|11
1620041550000|2021-05-03 11:32:30|6313.2|6312.2|6313|6312|6313.2|6312.2|6313|6312|18
1620041560000|2021-05-03 11:32:40|6313.2|6312.2|6313|6312|6313.2|6312.2|6312.7|6311.7|13
1620041570000|2021-05-03 11:32:50|6313.5|6312.5|6312.5|6311.5|6313.5|6312.5|6312.5|6311.5|7
1620041580000|2021-05-03 11:33:00|6312.2|6311.2|6312.7|6311.7|6313|6312|6312|6311|12
1620041590000|2021-05-03 11:33:10|6313|6312|6313|6312|6313|6312|6313|6312|0
1620041600000|2021-05-03 11:33:20|6313.7|6312.7|6313.7|6312.7|6313.7|6312.7|6313.5|6312.5|22
1620041610000|2021-05-03 11:33:30|6313.5|6312.5|6313.7|6312.7|6313.7|6312.7|6313.5|6312.5|5
1620041620000|2021-05-03 11:33:40|6313.5|6312.5|6314.2|6313.2|6314.2|6313.2|6313.5|6312.5|6
1620041630000|2021-05-03 11:33:50|6314|6313|6314|6313|6314.5|6313.5|6314|6313|3
1620041640000|2021-05-03 11:34:00|6314.2|6313.2|6314|6313|6314.2|6313.2|6314|6313|1
1620041650000|2021-05-03 11:34:10|6313.7|6312.7|6313.5|6312.5|6313.7|6312.7|6313.5|6312.5|12
1620041660000|2021-05-03 11:34:20|6313.7|6312.7|6313.2|6312.2|6313.7|6312.7|6313.2|6312.2|6
1620041670000|2021-05-03 11:34:30|6313.5|6312.5|6312.7|6311.7|6313.5|6312.5|6312.7|6311.7|17
1620041680000|2021-05-03 11:34:40|6313|6312|6312.5|6311.5|6313|6312|6312.5|6311.5|1
1620041690000|2021-05-03 11:34:50|6312.7|6311.7|6312.2|6311.2|6312.7|6311.7|6312.2|6311.2|9
1620041700000|2021-05-03 11:35:00|6312.5|6311.5|6312.7|6311.7|6313|6312|6312.2|6311.2|19
1620041710000|2021-05-03 11:35:10|6313|6312|6312.7|6311.7|6313.7|6312.7|6312.7|6311.7|13
1620041720000|2021-05-03 11:35:20|6313|6312|6312.7|6311.7|6313|6312|6312.5|6311.5|13
1620041730000|2021-05-03 11:35:30|6313|6312|6312.7|6311.7|6313|6312|6312.5|6311.5|8
1620041740000|2021-05-03 11:35:40|6313|6312|6313|6312|6313.5|6312.5|6313|6312|4
1620041750000|2021-05-03 11:35:50|6313.2|6312.2|6313.2|6312.2|6313.2|6312.2|6313.2|6312.2|0
1620041760000|2021-05-03 11:36:00|6313.5|6312.5|6313.2|6312.2|6313.7|6312.7|6313.2|6312.2|19
1620041770000|2021-05-03 11:36:10|6313.5|6312.5|6312.7|6311.7|6313.5|6312.5|6312.5|6311.5|2
1620041780000|2021-05-03 11:36:20|6312.5|6311.5|6312.2|6311.2|6312.7|6311.7|6312.2|6311.2|8
1620041790000|2021-05-03 11:36:30|6312|6311|6312|6311|6312.2|6311.2|6311.7|6310.7|0
1620041800000|2021-05-03 11:36:40|6312.5|6311.5|6313|6312|6313.2|6312.2|6312|6311|7
1620041810000|2021-05-03 11:36:50|6313.2|6312.2|6313|6312|6313.2|6312.2|6313|6312|0
1620041820000|2021-05-03 11:37:00|6312.7|6311.7|6312.5|6311.5|6312.7|6311.7|6312.5|6311.5|5
1620041830000|2021-05-03 11:37:10|6312.2|6311.2|6312|6311|6312.2|6311.2|6312|6311|7
1620041840000|2021-05-03 11:37:20|6312.2|6311.2|6312.5|6311.5|6312.5|6311.5|6312|6311|2
1620041870000|2021-05-03 11:37:50|6312.2|6311.2|6311.5|6310.5|6312.2|6311.2|6311.5|6310.5|11
1620041880000|2021-05-03 11:38:00|6311|6310|6311.2|6310.2|6311.2|6310.2|6311|6310|3
1620041890000|2021-05-03 11:38:10|6311.5|6310.5|6311|6310|6311.5|6310.5|6311|6310|1
1620041900000|2021-05-03 11:38:20|6310.7|6309.7|6311|6310|6311|6310|6310.7|6309.7|9
1620041910000|2021-05-03 11:38:30|6311.2|6310.2|6311|6310|6311.2|6310.2|6310.5|6309.5|15
1620041920000|2021-05-03 11:38:40|6310.7|6309.7|6311|6310|6311|6310|6310.7|6309.7|1
1620041930000|2021-05-03 11:38:50|6310.7|6309.7|6310.7|6309.7|6310.7|6309.7|6310.7|6309.7|4
1620041940000|2021-05-03 11:39:00|6311|6310|6311.2|6310.2|6311.5|6310.5|6311|6310|11
1620041950000|2021-05-03 11:39:10|6311.5|6310.5|6311.7|6310.7|6312.5|6311.5|6311.5|6310.5|33
1620041960000|2021-05-03 11:39:20|6312|6311|6312.2|6311.2|6312.5|6311.5|6312|6311|1
1620041970000|2021-05-03 11:39:30|6312|6311|6311.2|6310.2|6312|6311|6311|6310|4
1620041980000|2021-05-03 11:39:40|6311.5|6310.5|6311.2|6310.2|6311.5|6310.5|6311.2|6310.2|2
1620041990000|2021-05-03 11:39:50|6311|6310|6310.5|6309.5|6311|6310|6310.5|6309.5|2
1620042000000|2021-05-03 11:40:00|6311|6310|6310.7|6309.7|6311|6310|6310.2|6309.2|3
1620042010000|2021-05-03 11:40:10|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|6310.2|6309.2|4
1620042020000|2021-05-03 11:40:20|6310.7|6309.7|6310.5|6309.5|6310.7|6309.7|6310.2|6309.2|2
1620042030000|2021-05-03 11:40:30|6310.7|6309.7|6310.2|6309.2|6311|6310|6310.2|6309.2|3
1620042040000|2021-05-03 11:40:40|6310.5|6309.5|6310.2|6309.2|6310.5|6309.5|6310.2|6309.2|1
1620042050000|2021-05-03 11:40:50|6310|6309|6310.2|6309.2|6310.2|6309.2|6310|6309|0
1620042060000|2021-05-03 11:41:00|6310|6309|6309.5|6308.5|6310|6309|6309.5|6308.5|3
1620042070000|2021-05-03 11:41:10|6309.2|6308.2|6309|6308|6309.2|6308.2|6309|6308|3
1620042080000|2021-05-03 11:41:20|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|6308.2|6307.2|6
1620042090000|2021-05-03 11:41:30|||||||||2
1620042100000|2021-05-03 11:41:40|6308.5|6307.5|6307.7|6306.7|6308.5|6307.5|6307.5|6306.5|3
1620042110000|2021-05-03 11:41:50|6307.5|6306.5|6307.2|6306.2|6307.5|6306.5|6307|6306|14
1620042120000|2021-05-03 11:42:00|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|6307.2|6306.2|0
1620042130000|2021-05-03 11:42:10|6307.2|6306.2|6306.7|6305.7|6307.2|6306.2|6306.7|6305.7|8
1620042140000|2021-05-03 11:42:20|6307|6306|6307.2|6306.2|6307.2|6306.2|6307|6306|3
1620042150000|2021-05-03 11:42:30|6307|6306|6307|6306|6307.5|6306.5|6307|6306|2
1620042160000|2021-05-03 11:42:40|6307.2|6306.2|6306.7|6305.7|6307.5|6306.5|6306.5|6305.5|50
1620042170000|2021-05-03 11:42:50|6307|6306|6306.5|6305.5|6307|6306|6306.5|6305.5|1
1620042180000|2021-05-03 11:43:00|6306.2|6305.2|6305.5|6304.5|6306.2|6305.2|6305.5|6304.5|12
1620042190000|2021-05-03 11:43:10|6306|6305|6305.5|6304.5|6306.2|6305.2|6305.5|6304.5|41
1620042200000|2021-05-03 11:43:20|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|6305.7|6304.7|14
1620042210000|2021-05-03 11:43:30|6305.5|6304.5|6305.5|6304.5|6305.5|6304.5|6305.2|6304.2|13
1620042220000|2021-05-03 11:43:40|6305|6304|6305|6304|6305|6304|6305|6304|9
1620042230000|2021-05-03 11:43:50|6305.5|6304.5|6305.2|6304.2|6305.5|6304.5|6305|6304|17
1620042240000|2021-05-03 11:44:00|6305|6304|6305|6304|6305.2|6304.2|6304.5|6303.5|20
1620042250000|2021-05-03 11:44:10|6304.7|6303.7|6304.7|6303.7|6305|6304|6304.7|6303.7|4
1620042260000|2021-05-03 11:44:20|6305|6304|6305|6304|6305|6304|6304.7|6303.7|2
1620042270000|2021-05-03 11:44:30|6304.7|6303.7|6304|6303|6304.7|6303.7|6304|6303|36
1620042280000|2021-05-03 11:44:40|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|11
1620042290000|2021-05-03 11:44:50|6304.2|6303.2|6304.5|6303.5|6304.5|6303.5|6304.2|6303.2|4
1620042320000|2021-05-03 11:45:20|||||||||4
1620042330000|2021-05-03 11:45:30|6305|6304|6305|6304|6305|6304|6305|6304|6
1620042340000|2021-05-03 11:45:40|6305.2|6304.2|6304.2|6303.2|6305.7|6304.7|6304.2|6303.2|17
1620042350000|2021-05-03 11:45:50|6304.5|6303.5|6304.2|6303.2|6304.5|6303.5|6304|6303|2
1620042360000|2021-05-03 11:46:00|6304.5|6303.5|6304.2|6303.2|6304.5|6303.5|6304.2|6303.2|0
1620042370000|2021-05-03 11:46:10|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.2|6303.2|0
1620042380000|2021-05-03 11:46:20|6304.7|6303.7|6305|6304|6305|6304|6304.7|6303.7|2
1620042390000|2021-05-03 11:46:30|6305.5|6304.5|6305|6304|6305.5|6304.5|6305|6304|11
1620042400000|2021-05-03 11:46:40|6305.2|6304.2|6305.7|6304.7|6306|6305|6305.2|6304.2|11
1620042410000|2021-05-03 11:46:50|6306|6305|6306|6305|6306|6305|6306|6305|0
1620042420000|2021-05-03 11:47:00|6306.2|6305.2|6306.5|6305.5|6306.7|6305.7|6306|6305|4
1620042430000|2021-05-03 11:47:10|6306.2|6305.2|6306.5|6305.5|6306.5|6305.5|6306.2|6305.2|0
1620042440000|2021-05-03 11:47:20|6306.7|6305.7|6307.7|6306.7|6307.7|6306.7|6306.7|6305.7|23
1620042450000|2021-05-03 11:47:30|6307.5|6306.5|6308|6307|6308|6307|6307.5|6306.5|4
1620042460000|2021-05-03 11:47:40|6307.7|6306.7|6308|6307|6308.2|6307.2|6307.7|6306.7|2
1620042470000|2021-05-03 11:47:50|6308.2|6307.2|6307.7|6306.7|6308.2|6307.2|6307.7|6306.7|2
1620042480000|2021-05-03 11:48:00|6308|6307|6308|6307|6308.2|6307.2|6307.7|6306.7|1
1620042490000|2021-05-03 11:48:10|6308.2|6307.2|6308.2|6307.2|6308.2|6307.2|6308.2|6307.2|2
1620042500000|2021-05-03 11:48:20|6308.5|6307.5|6308|6307|6308.5|6307.5|6308|6307|0
1620042520000|2021-05-03 11:48:40|6307.7|6306.7|6308|6307|6308|6307|6307.5|6306.5|3
1620042530000|2021-05-03 11:48:50|6307.7|6306.7|6307.7|6306.7|6308|6307|6307.7|6306.7|0
1620042540000|2021-05-03 11:49:00|6307.5|6306.5|6307.5|6306.5|6308|6307|6307.5|6306.5|0
1620042550000|2021-05-03 11:49:10|6307.7|6306.7|6307.5|6306.5|6307.7|6306.7|6307.5|6306.5|0
1620042560000|2021-05-03 11:49:20|6307.7|6306.7|6307.5|6306.5|6307.7|6306.7|6307.5|6306.5|4
1620042570000|2021-05-03 11:49:30|6307.7|6306.7|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|10
1620042580000|2021-05-03 11:49:40|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|6307.2|6306.2|0
1620042590000|2021-05-03 11:49:50|6307.2|6306.2|6307|6306|6307.2|6306.2|6307|6306|1
1620042600000|2021-05-03 11:50:00|||||||||2
1620042610000|2021-05-03 11:50:10|6307.2|6306.2|6307.2|6306.2|6307.5|6306.5|6307|6306|12
1620042620000|2021-05-03 11:50:20|6307|6306|6307|6306|6307.5|6306.5|6307|6306|3
1620042630000|2021-05-03 11:50:30|6306.7|6305.7|6307|6306|6307.2|6306.2|6306.5|6305.5|2
1620042640000|2021-05-03 11:50:40|6307.2|6306.2|6308.5|6307.5|6308.5|6307.5|6307.2|6306.2|3
1620042650000|2021-05-03 11:50:50|6308.2|6307.2|6308.2|6307.2|6308.2|6307.2|6308|6307|0
1620042660000|2021-05-03 11:51:00|6308|6307|6308|6307|6308.2|6307.2|6308|6307|1
1620042670000|2021-05-03 11:51:10|6308.2|6307.2|6308.7|6307.7|6308.7|6307.7|6308|6307|12
1620042680000|2021-05-03 11:51:20|6308.5|6307.5|6308.2|6307.2|6308.5|6307.5|6308|6307|1
1620042690000|2021-05-03 11:51:30|6308|6307|6308.2|6307.2|6308.2|6307.2|6308|6307|0
1620042700000|2021-05-03 11:51:40|6308|6307|6308.5|6307.5|6308.5|6307.5|6307.5|6306.5|14
1620042710000|2021-05-03 11:51:50|6309|6308|6309.5|6308.5|6309.5|6308.5|6309|6308|13
1620042720000|2021-05-03 11:52:00|6309.7|6308.7|6310|6309|6310.2|6309.2|6309.5|6308.5|8
1620042750000|2021-05-03 11:52:30|||||||||3
1620042770000|2021-05-03 11:52:50|6310.5|6309.5|6310.7|6309.7|6310.7|6309.7|6310.5|6309.5|9
1620042780000|2021-05-03 11:53:00|6311|6310|6311|6310|6311|6310|6311|6310|2
1620042790000|2021-05-03 11:53:10|6311.2|6310.2|6312|6311|6312|6311|6311|6310|6
1620042800000|2021-05-03 11:53:20|6312.2|6311.2|6312.2|6311.2|6312.5|6311.5|6312.2|6311.2|4
1620042810000|2021-05-03 11:53:30|6312|6311|6311.7|6310.7|6312.2|6311.2|6311.7|6310.7|10
1620042820000|2021-05-03 11:53:40|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|6311.2|6310.2|3
1620042830000|2021-05-03 11:53:50|6311.7|6310.7|6311.5|6310.5|6311.7|6310.7|6311.5|6310.5|0
1620042840000|2021-05-03 11:54:00|6311.7|6310.7|6311.5|6310.5|6312|6311|6311|6310|8
1620042850000|2021-05-03 11:54:10|6311.7|6310.7|6312.2|6311.2|6312.2|6311.2|6311.7|6310.7|15
1620042860000|2021-05-03 11:54:20|6312.5|6311.5|6312.2|6311.2|6312.5|6311.5|6312.2|6311.2|3
1620042870000|2021-05-03 11:54:30|6312|6311|6312|6311|6312|6311|6312|6311|11
1620042880000|2021-05-03 11:54:40|6311.7|6310.7|6311.5|6310.5|6311.7|6310.7|6311|6310|9
1620042890000|2021-05-03 11:54:50|6311.2|6310.2|6311.5|6310.5|6311.5|6310.5|6311.2|6310.2|14
1620042900000|2021-05-03 11:55:00|6311.2|6310.2|6310.5|6309.5|6311.2|6310.2|6310.5|6309.5|13
1620042910000|2021-05-03 11:55:10|||||||||1
1620042920000|2021-05-03 11:55:20|6310.7|6309.7|6311.2|6310.2|6311.2|6310.2|6310.5|6309.5|2
1620042930000|2021-05-03 11:55:30|6311.5|6310.5|6311|6310|6311.5|6310.5|6311|6310|6
1620042940000|2021-05-03 11:55:40|6311.2|6310.2|6311.2|6310.2|6311.2|6310.2|6311.2|6310.2|1
1620042950000|2021-05-03 11:55:50|6311|6310|6311.5|6310.5|6312|6311|6311|6310|13
1620042960000|2021-05-03 11:56:00|6311.2|6310.2|6310.5|6309.5|6311.2|6310.2|6310.5|6309.5|6
1620042980000|2021-05-03 11:56:20|6311|6310|6311.2|6310.2|6311.2|6310.2|6311|6310|15
1620042990000|2021-05-03 11:56:30|6311.5|6310.5|6311.7|6310.7|6312|6311|6311.5|6310.5|4
1620043000000|2021-05-03 11:56:40|6310.5|6309.5|6310.7|6309.7|6310.7|6309.7|6310.5|6309.5|18
1620043010000|2021-05-03 11:56:50|6310.5|6309.5|6310.7|6309.7|6310.7|6309.7|6310.5|6309.5|2
1620043020000|2021-05-03 11:57:00|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|2
1620043040000|2021-05-03 11:57:20|||||||||2
1620043050000|2021-05-03 11:57:30|6310.7|6309.7|6311|6310|6311|6310|6310.7|6309.7|6
1620043060000|2021-05-03 11:57:40|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|6
1620043070000|2021-05-03 11:57:50|6310.7|6309.7|6310.7|6309.7|6310.7|6309.7|6310.7|6309.7|0
1620043080000|2021-05-03 11:58:00|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|0
1620043090000|2021-05-03 11:58:10|6310|6309|6310|6309|6310|6309|6309|6308|26
1620043100000|2021-05-03 11:58:20|||||||||3
1620043110000|2021-05-03 11:58:30|6309.7|6308.7|6309.5|6308.5|6309.7|6308.7|6309.5|6308.5|1
1620043120000|2021-05-03 11:58:40|6309|6308|6309.7|6308.7|6309.7|6308.7|6309|6308|12
1620043130000|2021-05-03 11:58:50|6309.5|6308.5|6309.5|6308.5|6309.5|6308.5|6309.5|6308.5|0
1620043160000|2021-05-03 11:59:20|6309.7|6308.7|6309.2|6308.2|6309.7|6308.7|6309|6308|12
1620043170000|2021-05-03 11:59:30|6309.5|6308.5|6309|6308|6309.5|6308.5|6309|6308|2
1620043190000|2021-05-03 11:59:50|6309.2|6308.2|6308.7|6307.7|6309.5|6308.5|6308.7|6307.7|6
1620043200000|2021-05-03 12:00:00|6308.5|6307.5|6308.7|6307.7|6309|6308|6308.5|6307.5|6
1620043210000|2021-05-03 12:00:10|6309|6308|6309.7|6308.7|6309.7|6308.7|6309|6308|0
1620043220000|2021-05-03 12:00:20|6310|6309|6309.2|6308.2|6310|6309|6308.7|6307.7|8
1620043250000|2021-05-03 12:00:50|6309.5|6308.5|6308.5|6307.5|6309.5|6308.5|6308.5|6307.5|5
1620043260000|2021-05-03 12:01:00|6308.2|6307.2|6307.7|6306.7|6308.2|6307.2|6307.7|6306.7|6
1620043270000|2021-05-03 12:01:10|6308|6307|6308.2|6307.2|6308.5|6307.5|6308|6307|0
1620043280000|2021-05-03 12:01:20|6308.5|6307.5|6308.2|6307.2|6308.5|6307.5|6308.2|6307.2|0
1620043290000|2021-05-03 12:01:30|6308.5|6307.5|6309|6308|6309|6308|6308.5|6307.5|2
1620043300000|2021-05-03 12:01:40|6308.7|6307.7|6308.5|6307.5|6309|6308|6308.5|6307.5|4
1620043310000|2021-05-03 12:01:50|6308.7|6307.7|6309|6308|6309|6308|6308.5|6307.5|2
1620043320000|2021-05-03 12:02:00|6308.7|6307.7|6309.5|6308.5|6309.5|6308.5|6308.7|6307.7|1
1620043330000|2021-05-03 12:02:10|6309.2|6308.2|6309.2|6308.2|6309.2|6308.2|6309|6308|0
1620043340000|2021-05-03 12:02:20|6309|6308|6309|6308|6309|6308|6309|6308|0
1620043350000|2021-05-03 12:02:30|6308.7|6307.7|6309|6308|6309|6308|6308.7|6307.7|4
1620043360000|2021-05-03 12:02:40|6308.7|6307.7|6309|6308|6309|6308|6308.7|6307.7|4
1620043370000|2021-05-03 12:02:50|||||||||2
1620043380000|2021-05-03 12:03:00|6309.2|6308.2|6309.2|6308.2|6309.2|6308.2|6308.7|6307.7|6
1620043390000|2021-05-03 12:03:10|6309|6308|6308.2|6307.2|6309.2|6308.2|6308|6307|13
1620043400000|2021-05-03 12:03:20|6308.5|6307.5|6309|6308|6309|6308|6308.2|6307.2|1
1620043410000|2021-05-03 12:03:30|6308.7|6307.7|6309|6308|6309|6308|6308.7|6307.7|3
1620043420000|2021-05-03 12:03:40|6309.2|6308.2|6309.7|6308.7|6309.7|6308.7|6309.2|6308.2|7
1620043430000|2021-05-03 12:03:50|6309.5|6308.5|6308.7|6307.7|6309.5|6308.5|6308.7|6307.7|1
1620043440000|2021-05-03 12:04:00|6309|6308|6309.2|6308.2|6309.2|6308.2|6309|6308|3
1620043450000|2021-05-03 12:04:10|6309|6308|6309|6308|6309.5|6308.5|6309|6308|2
1620043460000|2021-05-03 12:04:20|6309.2|6308.2|6309.2|6308.2|6309.2|6308.2|6309|6308|0
1620043470000|2021-05-03 12:04:30|6309.5|6308.5|6309.5|6308.5|6309.5|6308.5|6309.5|6308.5|1
1620043480000|2021-05-03 12:04:40|6309.7|6308.7|6310|6309|6310|6309|6309.7|6308.7|2
1620043490000|2021-05-03 12:04:50|||||||||2
1620043500000|2021-05-03 12:05:00|6309.7|6308.7|6310.2|6309.2|6310.5|6309.5|6309.5|6308.5|14
1620043510000|2021-05-03 12:05:10|6310.5|6309.5|6310.2|6309.2|6310.5|6309.5|6310|6309|0
1620043520000|2021-05-03 12:05:20|6310|6309|6310.2|6309.2|6310.5|6309.5|6310|6309|14
1620043530000|2021-05-03 12:05:30|6310|6309|6310.5|6309.5|6310.5|6309.5|6310|6309|8
1620043540000|2021-05-03 12:05:40|6310.2|6309.2|6310.5|6309.5|6310.7|6309.7|6310.2|6309.2|19
1620043550000|2021-05-03 12:05:50|6310.7|6309.7|6310.5|6309.5|6310.7|6309.7|6310.5|6309.5|16
1620043560000|2021-05-03 12:06:00|||||||||1
1620043580000|2021-05-03 12:06:20|6310.7|6309.7|6311|6310|6311|6310|6310.7|6309.7|3
1620043590000|2021-05-03 12:06:30|6310.7|6309.7|6310.7|6309.7|6310.7|6309.7|6310.5|6309.5|5
1620043600000|2021-05-03 12:06:40|6311|6310|6309.7|6308.7|6311|6310|6309.7|6308.7|17
1620043610000|2021-05-03 12:06:50|6310|6309|6309.7|6308.7|6310|6309|6309.5|6308.5|8
1620043620000|2021-05-03 12:07:00|6310|6309|6310.5|6309.5|6310.5|6309.5|6310|6309|2
1620043630000|2021-05-03 12:07:10|||||||||1
1620043640000|2021-05-03 12:07:20|6310.2|6309.2|6310.5|6309.5|6310.5|6309.5|6310.2|6309.2|3
1620043650000|2021-05-03 12:07:30|6310.7|6309.7|6310.7|6309.7|6310.7|6309.7|6310.5|6309.5|6
1620043660000|2021-05-03 12:07:40|6310.5|6309.5|6311|6310|6311|6310|6310.5|6309.5|1
1620043690000|2021-05-03 12:08:10|6310.7|6309.7|6311|6310|6311|6310|6310.5|6309.5|4
1620043710000|2021-05-03 12:08:30|6311.2|6310.2|6311|6310|6311.5|6310.5|6311|6310|15
1620043720000|2021-05-03 12:08:40|6310.7|6309.7|6310.7|6309.7|6310.7|6309.7|6310.5|6309.5|8
1620043730000|2021-05-03 12:08:50|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|1
1620043740000|2021-05-03 12:09:00|||||||||6
1620043760000|2021-05-03 12:09:20|6310.7|6309.7|6309|6308|6311|6310|6309|6308|41
1620043770000|2021-05-03 12:09:30|6308.7|6307.7|6309|6308|6309|6308|6308.7|6307.7|4
1620043780000|2021-05-03 12:09:40|6308.7|6307.7|6308.5|6307.5|6308.7|6307.7|6308.5|6307.5|2
1620043790000|2021-05-03 12:09:50|6308.7|6307.7|6308.7|6307.7|6309|6308|6308.5|6307.5|5
1620043800000|2021-05-03 12:10:00|6309|6308|6308.7|6307.7|6309|6308|6308.5|6307.5|1
1620043810000|2021-05-03 12:10:10|6309|6308|6308.7|6307.7|6309|6308|6308.7|6307.7|1
1620043820000|2021-05-03 12:10:20|6308.5|6307.5|6309|6308|6309|6308|6308.5|6307.5|1
1620043860000|2021-05-03 12:11:00|6309.2|6308.2|6309.5|6308.5|6309.5|6308.5|6309.2|6308.2|12
1620043870000|2021-05-03 12:11:10|6309.7|6308.7|6309.7|6308.7|6309.7|6308.7|6309.7|6308.7|2
1620043880000|2021-05-03 12:11:20|6309.5|6308.5|6309.7|6308.7|6309.7|6308.7|6309.5|6308.5|1
1620043890000|2021-05-03 12:11:30|6309.5|6308.5|6308.7|6307.7|6309.5|6308.5|6308.7|6307.7|15
1620043900000|2021-05-03 12:11:40|6309|6308|6309|6308|6309|6308|6309|6308|0
1620043910000|2021-05-03 12:11:50|6309.2|6308.2|6309.5|6308.5|6309.5|6308.5|6309.2|6308.2|1
1620043920000|2021-05-03 12:12:00|6309.7|6308.7|6310|6309|6310|6309|6309.7|6308.7|2
1620043940000|2021-05-03 12:12:20|6310.2|6309.2|6310|6309|6310.2|6309.2|6310|6309|5
1620043950000|2021-05-03 12:12:30|6309.5|6308.5|6309.5|6308.5|6309.7|6308.7|6309.5|6308.5|7
1620043960000|2021-05-03 12:12:40|6310|6309|6310|6309|6310|6309|6310|6309|2
1620043980000|2021-05-03 12:13:00|||||||||1
1620043990000|2021-05-03 12:13:10|6310.2|6309.2|6310|6309|6310.2|6309.2|6310|6309|1
1620044000000|2021-05-03 12:13:20|6309.7|6308.7|6310|6309|6310|6309|6309.5|6308.5|8
1620044010000|2021-05-03 12:13:30|6310.2|6309.2|6309.7|6308.7|6310.2|6309.2|6309.7|6308.7|2
1620044020000|2021-05-03 12:13:40|6309.5|6308.5|6309.5|6308.5|6309.5|6308.5|6309.5|6308.5|0
1620044030000|2021-05-03 12:13:50|6309.7|6308.7|6309.2|6308.2|6309.7|6308.7|6309.2|6308.2|4
1620044040000|2021-05-03 12:14:00|6309.5|6308.5|6309.5|6308.5|6309.5|6308.5|6309.2|6308.2|0
1620044050000|2021-05-03 12:14:10|6309.2|6308.2|6309.2|6308.2|6309.2|6308.2|6309|6308|1
1620044060000|2021-05-03 12:14:20|6309|6308|6309|6308|6309.2|6308.2|6309|6308|0
1620044070000|2021-05-03 12:14:30|6308.7|6307.7|6309|6308|6309|6308|6308.7|6307.7|2
1620044080000|2021-05-03 12:14:40|6308.7|6307.7|6309|6308|6309|6308|6308.7|6307.7|3
1620044090000|2021-05-03 12:14:50|6309.2|6308.2|6308.5|6307.5|6309.5|6308.5|6308.5|6307.5|35
1620044100000|2021-05-03 12:15:00|||||||||14
1620044110000|2021-05-03 12:15:10|6308.2|6307.2|6308.5|6307.5|6308.5|6307.5|6308.2|6307.2|10
1620044160000|2021-05-03 12:16:00|6308.2|6307.2|6308|6307|6308.2|6307.2|6308|6307|5
1620044170000|2021-05-03 12:16:10|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|21
1620044190000|2021-05-03 12:16:30|6307.7|6306.7|6307.5|6306.5|6307.7|6306.7|6307.5|6306.5|38
1620044200000|2021-05-03 12:16:40|||||||||13
1620044210000|2021-05-03 12:16:50|||||||||16
1620044220000|2021-05-03 12:17:00|||||||||7
1620044230000|2021-05-03 12:17:10|||||||||28
1620044240000|2021-05-03 12:17:20|||||||||1
1620044250000|2021-05-03 12:17:30|6307.7|6306.7|6308.2|6307.2|6308.2|6307.2|6307.7|6306.7|5
1620044260000|2021-05-03 12:17:40|6308.5|6307.5|6308.7|6307.7|6308.7|6307.7|6308.5|6307.5|3
1620044270000|2021-05-03 12:17:50|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|0
1620044280000|2021-05-03 12:18:00|6308.7|6307.7|6309|6308|6309|6308|6308.7|6307.7|0
1620044290000|2021-05-03 12:18:10|||||||||1
1620044310000|2021-05-03 12:18:30|6309.2|6308.2|6309.2|6308.2|6309.5|6308.5|6309|6308|6
1620044320000|2021-05-03 12:18:40|6309|6308|6308.7|6307.7|6309|6308|6308.7|6307.7|10
1620044330000|2021-05-03 12:18:50|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|0
1620044340000|2021-05-03 12:19:00|6308.7|6307.7|6309|6308|6309|6308|6308.5|6307.5|1
1620044350000|2021-05-03 12:19:10|6309.2|6308.2|6309|6308|6309.2|6308.2|6309|6308|2
1620044370000|2021-05-03 12:19:30|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|4
1620044380000|2021-05-03 12:19:40|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|6308.5|6307.5|1
1620044390000|2021-05-03 12:19:50|6309|6308|6309|6308|6309|6308|6308.7|6307.7|0
1620044400000|2021-05-03 12:20:00|6309.2|6308.2|6310.2|6309.2|6310.2|6309.2|6309.2|6308.2|19
1620044410000|2021-05-03 12:20:10|6310.5|6309.5|6311.2|6310.2|6311.2|6310.2|6310.5|6309.5|3
1620044420000|2021-05-03 12:20:20|6311.5|6310.5|6311.7|6310.7|6312|6311|6311.5|6310.5|2
1620044430000|2021-05-03 12:20:30|6311.5|6310.5|6311.7|6310.7|6311.7|6310.7|6311.5|6310.5|4
1620044450000|2021-05-03 12:20:50|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|0
1620044460000|2021-05-03 12:21:00|6311.2|6310.2|6310.5|6309.5|6311.2|6310.2|6310.5|6309.5|22
1620044470000|2021-05-03 12:21:10|6310.2|6309.2|6310.2|6309.2|6310.2|6309.2|6310|6309|3
1620044480000|2021-05-03 12:21:20|6310|6309|6310|6309|6310|6309|6310|6309|1
1620044490000|2021-05-03 12:21:30|6309.7|6308.7|6309.7|6308.7|6309.7|6308.7|6309.5|6308.5|1
1620044500000|2021-05-03 12:21:40|6309.5|6308.5|6309.2|6308.2|6309.7|6308.7|6309|6308|4
1620044510000|2021-05-03 12:21:50|6309|6308|6309.2|6308.2|6309.2|6308.2|6309|6308|0
1620044520000|2021-05-03 12:22:00|6309|6308|6309.2|6308.2|6309.2|6308.2|6309|6308|0
1620044530000|2021-05-03 12:22:10|6309|6308|6309|6308|6309|6308|6309|6308|0
1620044540000|2021-05-03 12:22:20|6308.5|6307.5|6309.5|6308.5|6309.5|6308.5|6308.5|6307.5|12
1620044550000|2021-05-03 12:22:30|6309.2|6308.2|6308.7|6307.7|6309.2|6308.2|6308.7|6307.7|1
1620044560000|2021-05-03 12:22:40|6308.5|6307.5|6309|6308|6309|6308|6308.5|6307.5|3
1620044570000|2021-05-03 12:22:50|6308.5|6307.5|6309|6308|6309|6308|6308.5|6307.5|8
1620044580000|2021-05-03 12:23:00|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|2
1620044600000|2021-05-03 12:23:20|6308.5|6307.5|6308.7|6307.7|6308.7|6307.7|6308.5|6307.5|0
1620044610000|2021-05-03 12:23:30|6308.5|6307.5|6308.7|6307.7|6309|6308|6308.5|6307.5|2
1620044620000|2021-05-03 12:23:40|6308.5|6307.5|6308.5|6307.5|6309|6308|6308.5|6307.5|2
1620044630000|2021-05-03 12:23:50|6308.7|6307.7|6308|6307|6308.7|6307.7|6308|6307|4
1620044640000|2021-05-03 12:24:00|6308.2|6307.2|6308|6307|6308.2|6307.2|6307.7|6306.7|7
1620044650000|2021-05-03 12:24:10|6307.5|6306.5|6308|6307|6308|6307|6307.5|6306.5|5
1620044660000|2021-05-03 12:24:20|6308.2|6307.2|6308|6307|6308.5|6307.5|6308|6307|1
1620044670000|2021-05-03 12:24:30|6308.2|6307.2|6308.2|6307.2|6308.5|6307.5|6308|6307|3
1620044680000|2021-05-03 12:24:40|6308|6307|6308|6307|6308.5|6307.5|6308|6307|4
1620044710000|2021-05-03 12:25:10|6307.7|6306.7|6306.5|6305.5|6307.7|6306.7|6306.5|6305.5|18
1620044720000|2021-05-03 12:25:20|6306.2|6305.2|6306.5|6305.5|6306.5|6305.5|6306|6305|4
1620044730000|2021-05-03 12:25:30|6306.7|6305.7|6306|6305|6306.7|6305.7|6306|6305|21
1620044740000|2021-05-03 12:25:40|6306.2|6305.2|6306.2|6305.2|6306.5|6305.5|6306|6305|1
1620044750000|2021-05-03 12:25:50|6306.5|6305.5|6307.2|6306.2|6307.2|6306.2|6306.2|6305.2|1
1620044760000|2021-05-03 12:26:00|6307|6306|6307|6306|6307.2|6306.2|6307|6306|0
1620044790000|2021-05-03 12:26:30|6307.5|6306.5|6307.2|6306.2|6307.5|6306.5|6307|6306|14
1620044800000|2021-05-03 12:26:40|6307|6306|6307.5|6306.5|6307.5|6306.5|6307|6306|0
1620044810000|2021-05-03 12:26:50|6307.7|6306.7|6308.5|6307.5|6308.5|6307.5|6307.7|6306.7|0
1620044820000|2021-05-03 12:27:00|6308.2|6307.2|6308.2|6307.2|6308.2|6307.2|6308.2|6307.2|4
1620044830000|2021-05-03 12:27:10|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|0
1620044840000|2021-05-03 12:27:20|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|6308.7|6307.7|8
1620044850000|2021-05-03 12:27:30|6308.5|6307.5|6308.5|6307.5|6308.7|6307.7|6308.5|6307.5|0
1620044860000|2021-05-03 12:27:40|6308.2|6307.2|6308.2|6307.2|6308.2|6307.2|6308.2|6307.2|5
1620044870000|2021-05-03 12:27:50|6308|6307|6308|6307|6308|6307|6308|6307|1
1620044880000|2021-05-03 12:28:00|6307.7|6306.7|6307.5|6306.5|6307.7|6306.7|6307.5|6306.5|6
1620044890000|2021-05-03 12:28:10|6307.2|6306.2|6307|6306|6307.2|6306.2|6306.7|6305.7|11
1620044900000|2021-05-03 12:28:20|6307.2|6306.2|6307|6306|6307.2|6306.2|6307|6306|2
1620044910000|2021-05-03 12:28:30|6306.7|6305.7|6306.5|6305.5|6306.7|6305.7|6306.5|6305.5|10
1620044920000|2021-05-03 12:28:40|6306|6305|6305.5|6304.5|6306|6305|6305.5|6304.5|11
1620044940000|2021-05-03 12:29:00|6305.7|6304.7|6306|6305|6306.2|6305.2|6305.7|6304.7|13
1620044950000|2021-05-03 12:29:10|6305.7|6304.7|6305.2|6304.2|6305.7|6304.7|6305.2|6304.2|2
1620044960000|2021-05-03 12:29:20|||||||||3
1620044970000|2021-05-03 12:29:30|6305.5|6304.5|6305|6304|6305.5|6304.5|6305|6304|1
1620044980000|2021-05-03 12:29:40|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|9
1620044990000|2021-05-03 12:29:50|6305|6304|6305|6304|6305|6304|6305|6304|1
1620045000000|2021-05-03 12:30:00|6305.2|6304.2|6304.5|6303.5|6305.2|6304.2|6304.5|6303.5|6
1620045010000|2021-05-03 12:30:10|6304.7|6303.7|6304.5|6303.5|6304.7|6303.7|6304.5|6303.5|4
1620045020000|2021-05-03 12:30:20|6304.7|6303.7|6304.7|6303.7|6305|6304|6304.7|6303.7|0
1620045030000|2021-05-03 12:30:30|6304.5|6303.5|6305|6304|6305|6304|6304.5|6303.5|0
1620045040000|2021-05-03 12:30:40|6304.7|6303.7|6304.7|6303.7|6304.7|6303.7|6304.5|6303.5|3
1620045050000|2021-05-03 12:30:50|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|13
1620045060000|2021-05-03 12:31:00|6304.7|6303.7|6304.7|6303.7|6305|6304|6304.7|6303.7|4
1620045070000|2021-05-03 12:31:10|6304.5|6303.5|6304.5|6303.5|6304.7|6303.7|6304.5|6303.5|0
1620045080000|2021-05-03 12:31:20|6304|6303|6304|6303|6304.2|6303.2|6304|6303|4
1620045090000|2021-05-03 12:31:30|6304.2|6303.2|6303.2|6302.2|6304.5|6303.5|6303.2|6302.2|20
1620045100000|2021-05-03 12:31:40|6303|6302|6304|6303|6304|6303|6303|6302|2
1620045110000|2021-05-03 12:31:50|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|6303.5|6302.5|5
1620045120000|2021-05-03 12:32:00|6303.5|6302.5|6303|6302|6303.7|6302.7|6303|6302|11
1620045130000|2021-05-03 12:32:10|6302.7|6301.7|6302.7|6301.7|6303|6302|6302.5|6301.5|5
1620045140000|2021-05-03 12:32:20|6302.5|6301.5|6301.7|6300.7|6302.7|6301.7|6301.5|6300.5|17
1620045150000|2021-05-03 12:32:30|6301.5|6300.5|6301.5|6300.5|6301.7|6300.7|6301|6300|26
1620045160000|2021-05-03 12:32:40|6301.2|6300.2|6301.2|6300.2|6301.5|6300.5|6301|6300|2
1620045170000|2021-05-03 12:32:50|6301.5|6300.5|6301.7|6300.7|6301.7|6300.7|6301.5|6300.5|3
1620045180000|2021-05-03 12:33:00|6301.5|6300.5|6302|6301|6302|6301|6301.5|6300.5|2
1620045200000|2021-05-03 12:33:20|6302.2|6301.2|6302|6301|6302.2|6301.2|6302|6301|1
1620045210000|2021-05-03 12:33:30|6302.2|6301.2|6302.2|6301.2|6302.2|6301.2|6302|6301|2
1620045220000|2021-05-03 12:33:40|6302|6301|6302|6301|6302|6301|6301.7|6300.7|4
1620045230000|2021-05-03 12:33:50|6302.2|6301.2|6302.2|6301.2|6302.5|6301.5|6302.2|6301.2|2
1620045240000|2021-05-03 12:34:00|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.2|6301.2|1
1620045250000|2021-05-03 12:34:10|6302.7|6301.7|6303|6302|6303|6302|6302.5|6301.5|3
1620045260000|2021-05-03 12:34:20|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|0
1620045270000|2021-05-03 12:34:30|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302|6301|7
1620045280000|2021-05-03 12:34:40|6302.2|6301.2|6302|6301|6302.2|6301.2|6302|6301|3
1620045290000|2021-05-03 12:34:50|6302.2|6301.2|6302|6301|6302.5|6301.5|6302|6301|6
1620045300000|2021-05-03 12:35:00|6301.7|6300.7|6301.5|6300.5|6301.7|6300.7|6301.5|6300.5|8
1620045310000|2021-05-03 12:35:10|6301.7|6300.7|6302|6301|6302|6301|6301.7|6300.7|3
1620045320000|2021-05-03 12:35:20|6301.5|6300.5|6300.5|6299.5|6301.5|6300.5|6300.2|6299.2|77
1620045340000|2021-05-03 12:35:40|||||||||2
1620045350000|2021-05-03 12:35:50|6300.2|6299.2|6300|6299|6300.2|6299.2|6300|6299|1
1620045360000|2021-05-03 12:36:00|6299.7|6298.7|6299.2|6298.2|6300|6299|6299.2|6298.2|8
1620045370000|2021-05-03 12:36:10|6299.5|6298.5|6299|6298|6299.5|6298.5|6299|6298|9
1620045380000|2021-05-03 12:36:20|6299.2|6298.2|6299|6298|6299.2|6298.2|6298.7|6297.7|9
1620045390000|2021-05-03 12:36:30|6298.7|6297.7|6299.5|6298.5|6299.7|6298.7|6298.7|6297.7|10
1620045400000|2021-05-03 12:36:40|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|6299.5|6298.5|6
1620045410000|2021-05-03 12:36:50|6300|6299|6299.2|6298.2|6300.2|6299.2|6299.2|6298.2|5
1620045420000|2021-05-03 12:37:00|6299|6298|6299.2|6298.2|6299.2|6298.2|6299|6298|5
1620045430000|2021-05-03 12:37:10|6299|6298|6299|6298|6299.2|6298.2|6299|6298|1
1620045440000|2021-05-03 12:37:20|6299.2|6298.2|6298.7|6297.7|6299.2|6298.2|6298.5|6297.5|18
1620045460000|2021-05-03 12:37:40|6299|6298|6298.7|6297.7|6299|6298|6298.7|6297.7|1
1620045470000|2021-05-03 12:37:50|6299|6298|6299|6298|6299|6298|6298.7|6297.7|0
1620045480000|2021-05-03 12:38:00|6299.2|6298.2|6299.2|6298.2|6299.2|6298.2|6299|6298|1
1620045490000|2021-05-03 12:38:10|6299.5|6298.5|6299.2|6298.2|6299.5|6298.5|6299.2|6298.2|0
1620045500000|2021-05-03 12:38:20|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|0
1620045510000|2021-05-03 12:38:30|6299.2|6298.2|6299.2|6298.2|6299.2|6298.2|6299|6298|3
1620045520000|2021-05-03 12:38:40|6299|6298|6299|6298|6299.5|6298.5|6299|6298|4
1620045530000|2021-05-03 12:38:50|6299.2|6298.2|6299.2|6298.2|6299.5|6298.5|6299|6298|2
1620045540000|2021-05-03 12:39:00|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.2|6298.2|0
1620045550000|2021-05-03 12:39:10|6299.2|6298.2|6299|6298|6299.5|6298.5|6299|6298|3
1620045560000|2021-05-03 12:39:20|6299.2|6298.2|6299.5|6298.5|6299.5|6298.5|6299.2|6298.2|7
1620045580000|2021-05-03 12:39:40|6299.7|6298.7|6300.5|6299.5|6300.5|6299.5|6299.7|6298.7|22
1620045590000|2021-05-03 12:39:50|6300|6299|6301.7|6300.7|6301.7|6300.7|6300|6299|25
1620045600000|2021-05-03 12:40:00|6302|6301|6301|6300|6302|6301|6301|6300|13
1620045610000|2021-05-03 12:40:10|6300.7|6299.7|6300.2|6299.2|6300.7|6299.7|6300|6299|15
1620045620000|2021-05-03 12:40:20|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|1
1620045630000|2021-05-03 12:40:30|6300|6299|6301|6300|6301|6300|6300|6299|21
1620045640000|2021-05-03 12:40:40|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|0
1620045650000|2021-05-03 12:40:50|6301|6300|6301.2|6300.2|6301.5|6300.5|6301|6300|1
1620045660000|2021-05-03 12:41:00|6301|6300|6301|6300|6301.2|6300.2|6300.7|6299.7|6
1620045670000|2021-05-03 12:41:10|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|1
1620045680000|2021-05-03 12:41:20|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.2|6300.2|0
1620045700000|2021-05-03 12:41:40|||||||||1
1620045710000|2021-05-03 12:41:50|6301.7|6300.7|6301|6300|6301.7|6300.7|6301|6300|8
1620045720000|2021-05-03 12:42:00|6301.2|6300.2|6301|6300|6301.2|6300.2|6301|6300|0
1620045730000|2021-05-03 12:42:10|||||||||2
1620045750000|2021-05-03 12:42:30|||||||||2
1620045760000|2021-05-03 12:42:40|6301.2|6300.2|6301.5|6300.5|6301.5|6300.5|6301.2|6300.2|8
1620045770000|2021-05-03 12:42:50|6301.7|6300.7|6302|6301|6302|6301|6301.7|6300.7|1
1620045780000|2021-05-03 12:43:00|6302.2|6301.2|6303|6302|6303|6302|6302|6301|14
1620045790000|2021-05-03 12:43:10|6302.7|6301.7|6302.2|6301.2|6302.7|6301.7|6302|6301|6
1620045800000|2021-05-03 12:43:20|6302|6301|6302|6301|6302.2|6301.2|6302|6301|0
1620045810000|2021-05-03 12:43:30|6302.2|6301.2|6302.2|6301.2|6302.5|6301.5|6302.2|6301.2|0
1620045820000|2021-05-03 12:43:40|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|0
1620045830000|2021-05-03 12:43:50|6302.2|6301.2|6302|6301|6302.2|6301.2|6302|6301|7
1620045840000|2021-05-03 12:44:00|6302.2|6301.2|6301.7|6300.7|6302.2|6301.2|6301.5|6300.5|4
1620045850000|2021-05-03 12:44:10|6302|6301|6302|6301|6302.2|6301.2|6301.7|6300.7|3
1620045860000|2021-05-03 12:44:20|6302.2|6301.2|6302.2|6301.2|6302.2|6301.2|6302|6301|0
1620045870000|2021-05-03 12:44:30|6302.5|6301.5|6302.2|6301.2|6302.5|6301.5|6302.2|6301.2|0
1620045880000|2021-05-03 12:44:40|6302.5|6301.5|6303|6302|6303|6302|6302.5|6301.5|4
1620045890000|2021-05-03 12:44:50|6303.2|6302.2|6303|6302|6303.2|6302.2|6303|6302|3
1620045900000|2021-05-03 12:45:00|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|3
1620045910000|2021-05-03 12:45:10|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|5
1620045920000|2021-05-03 12:45:20|6302.7|6301.7|6303|6302|6303|6302|6302.7|6301.7|1
1620045930000|2021-05-03 12:45:30|6302.7|6301.7|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|4
1620045960000|2021-05-03 12:46:00|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|2
1620045970000|2021-05-03 12:46:10|6302.5|6301.5|6303|6302|6303|6302|6302.5|6301.5|12
1620045980000|2021-05-03 12:46:20|6302.7|6301.7|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|4
1620045990000|2021-05-03 12:46:30|6302.2|6301.2|6302|6301|6302.2|6301.2|6301.7|6300.7|9
1620046000000|2021-05-03 12:46:40|6301.7|6300.7|6301.7|6300.7|6302|6301|6301.5|6300.5|8
1620046010000|2021-05-03 12:46:50|6302|6301|6302.2|6301.2|6302.2|6301.2|6301.7|6300.7|5
1620046020000|2021-05-03 12:47:00|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|0
1620046030000|2021-05-03 12:47:10|6302.2|6301.2|6302|6301|6302.2|6301.2|6301.7|6300.7|4
1620046040000|2021-05-03 12:47:20|6301.7|6300.7|6301.5|6300.5|6301.7|6300.7|6301.5|6300.5|2
1620046070000|2021-05-03 12:47:50|6301.7|6300.7|6301.5|6300.5|6301.7|6300.7|6301.5|6300.5|6
1620046080000|2021-05-03 12:48:00|6301.2|6300.2|6301|6300|6301.2|6300.2|6301|6300|6
1620046110000|2021-05-03 12:48:30|6301.2|6300.2|6301.5|6300.5|6301.5|6300.5|6301|6300|12
1620046120000|2021-05-03 12:48:40|6301.2|6300.2|6301.2|6300.2|6301.5|6300.5|6301|6300|17
1620046130000|2021-05-03 12:48:50|6301.5|6300.5|6301.2|6300.2|6301.5|6300.5|6301.2|6300.2|1
1620046140000|2021-05-03 12:49:00|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|0
1620046160000|2021-05-03 12:49:20|6301.2|6300.2|6301.5|6300.5|6301.5|6300.5|6301|6300|7
1620046170000|2021-05-03 12:49:30|6301.2|6300.2|6301|6300|6301.2|6300.2|6301|6300|2
1620046180000|2021-05-03 12:49:40|||||||||1
1620046190000|2021-05-03 12:49:50|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|2
1620046200000|2021-05-03 12:50:00|6301.5|6300.5|6301.2|6300.2|6301.5|6300.5|6301.2|6300.2|0
1620046210000|2021-05-03 12:50:10|6301.5|6300.5|6301.2|6300.2|6301.5|6300.5|6301.2|6300.2|0
1620046220000|2021-05-03 12:50:20|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|0
1620046230000|2021-05-03 12:50:30|6302|6301|6302|6301|6302|6301|6302|6301|4
1620046240000|2021-05-03 12:50:40|6302.2|6301.2|6302|6301|6302.5|6301.5|6302|6301|12
1620046250000|2021-05-03 12:50:50|6302.2|6301.2|6302|6301|6302.5|6301.5|6302|6301|1
1620046260000|2021-05-03 12:51:00|6302.2|6301.2|6302.5|6301.5|6302.5|6301.5|6302.2|6301.2|1
1620046270000|2021-05-03 12:51:10|6302.2|6301.2|6302.7|6301.7|6303|6302|6302|6301|9
1620046280000|2021-05-03 12:51:20|6303|6302|6303.5|6302.5|6303.5|6302.5|6302.7|6301.7|2
1620046290000|2021-05-03 12:51:30|6303.2|6302.2|6303.5|6302.5|6303.5|6302.5|6303|6302|1
1620046300000|2021-05-03 12:51:40|6303.2|6302.2|6303|6302|6303.2|6302.2|6302.7|6301.7|3
1620046320000|2021-05-03 12:52:00|6303.2|6302.2|6303.2|6302.2|6303.5|6302.5|6303.2|6302.2|5
1620046330000|2021-05-03 12:52:10|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|6303.2|6302.2|0
1620046340000|2021-05-03 12:52:20|6303.2|6302.2|6303|6302|6303.5|6302.5|6303|6302|2
1620046350000|2021-05-03 12:52:30|6303.2|6302.2|6303.5|6302.5|6303.7|6302.7|6303|6302|25
1620046360000|2021-05-03 12:52:40|||||||||1
1620046370000|2021-05-03 12:52:50|6303.7|6302.7|6303.7|6302.7|6303.7|6302.7|6303.5|6302.5|2
1620046380000|2021-05-03 12:53:00|6303.5|6302.5|6304|6303|6304|6303|6303.5|6302.5|2
1620046390000|2021-05-03 12:53:10|6304.2|6303.2|6304.2|6303.2|6304.2|6303.2|6304|6303|1
1620046400000|2021-05-03 12:53:20|6304.5|6303.5|6303|6302|6304.5|6303.5|6302.5|6301.5|69
1620046410000|2021-05-03 12:53:30|6303.2|6302.2|6303.5|6302.5|6303.5|6302.5|6303|6302|6
1620046420000|2021-05-03 12:53:40|6303.2|6302.2|6302.7|6301.7|6303.2|6302.2|6302.7|6301.7|4
1620046430000|2021-05-03 12:53:50|6303|6302|6303|6302|6303|6302|6303|6302|0
1620046440000|2021-05-03 12:54:00|6303.2|6302.2|6303|6302|6303.2|6302.2|6302.7|6301.7|3
1620046450000|2021-05-03 12:54:10|6302.7|6301.7|6302.7|6301.7|6303|6302|6302.7|6301.7|1
1620046460000|2021-05-03 12:54:20|6302.5|6301.5|6301.7|6300.7|6302.5|6301.5|6301.5|6300.5|2
1620046470000|2021-05-03 12:54:30|6301.5|6300.5|6300.2|6299.2|6301.5|6300.5|6299.7|6298.7|28
1620046480000|2021-05-03 12:54:40|6300|6299|6300.7|6299.7|6300.7|6299.7|6300|6299|2
1620046490000|2021-05-03 12:54:50|6300.5|6299.5|6300.2|6299.2|6300.5|6299.5|6299.7|6298.7|10
1620046500000|2021-05-03 12:55:00|6300|6299|6300.2|6299.2|6300.2|6299.2|6299.7|6298.7|0
1620046510000|2021-05-03 12:55:10|6300|6299|6300.5|6299.5|6300.5|6299.5|6300|6299|0
1620046520000|2021-05-03 12:55:20|6300.2|6299.2|6300.5|6299.5|6300.5|6299.5|6300.2|6299.2|1
1620046540000|2021-05-03 12:55:40|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|3
1620046550000|2021-05-03 12:55:50|6300|6299|6300|6299|6300|6299|6300|6299|0
1620046560000|2021-05-03 12:56:00|6300.2|6299.2|6300.2|6299.2|6300.5|6299.5|6300|6299|6
1620046570000|2021-05-03 12:56:10|6300.5|6299.5|6300.2|6299.2|6300.5|6299.5|6300.2|6299.2|1
1620046580000|2021-05-03 12:56:20|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|4
1620046590000|2021-05-03 12:56:30|6300.2|6299.2|6300|6299|6300.2|6299.2|6300|6299|0
1620046600000|2021-05-03 12:56:40|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|2
1620046610000|2021-05-03 12:56:50|6300|6299|6300.2|6299.2|6300.2|6299.2|6300|6299|5
1620046620000|2021-05-03 12:57:00|6300.5|6299.5|6300.5|6299.5|6300.7|6299.7|6300.5|6299.5|2
1620046630000|2021-05-03 12:57:10|6300.2|6299.2|6300.2|6299.2|6300.5|6299.5|6300|6299|1
1620046640000|2021-05-03 12:57:20|6300.5|6299.5|6300.2|6299.2|6300.5|6299.5|6300.2|6299.2|0
1620046650000|2021-05-03 12:57:30|6300|6299|6300.2|6299.2|6300.2|6299.2|6300|6299|1
1620046660000|2021-05-03 12:57:40|6300|6299|6300|6299|6300|6299|6300|6299|0
1620046680000|2021-05-03 12:58:00|6299.7|6298.7|6298.7|6297.7|6299.7|6298.7|6298|6297|36
1620046690000|2021-05-03 12:58:10|6298.5|6297.5|6300.2|6299.2|6300.2|6299.2|6298.5|6297.5|2
1620046700000|2021-05-03 12:58:20|6300.5|6299.5|6300|6299|6300.5|6299.5|6300|6299|2
1620046710000|2021-05-03 12:58:30|6299.7|6298.7|6299.5|6298.5|6299.7|6298.7|6299.5|6298.5|3
1620046720000|2021-05-03 12:58:40|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|6299.5|6298.5|1
1620046730000|2021-05-03 12:58:50|6299.5|6298.5|6299.7|6298.7|6299.7|6298.7|6299.5|6298.5|1
1620046740000|2021-05-03 12:59:00|6299.5|6298.5|6299.7|6298.7|6299.7|6298.7|6299.5|6298.5|1
1620046750000|2021-05-03 12:59:10|6299.5|6298.5|6299.7|6298.7|6299.7|6298.7|6299.5|6298.5|0
1620046760000|2021-05-03 12:59:20|6300|6299|6300|6299|6300|6299|6299.5|6298.5|2
1620046770000|2021-05-03 12:59:30|6299.7|6298.7|6299.5|6298.5|6299.7|6298.7|6299.2|6298.2|7
1620046780000|2021-05-03 12:59:40|6299.7|6298.7|6300|6299|6300|6299|6299.7|6298.7|1
1620046790000|2021-05-03 12:59:50|6299.7|6298.7|6299.7|6298.7|6299.7|6298.7|6299.5|6298.5|2
1620046800000|2021-05-03 13:00:00|6299.5|6298.5|6299.5|6298.5|6300.5|6299.5|6299.5|6298.5|21
1620046810000|2021-05-03 13:00:10|6299.7|6298.7|6299.7|6298.7|6300|6299|6299.7|6298.7|2
1620046820000|2021-05-03 13:00:20|6299.5|6298.5|6300|6299|6300.2|6299.2|6299.5|6298.5|0
1620046830000|2021-05-03 13:00:30|6300.2|6299.2|6300|6299|6300.2|6299.2|6300|6299|0
1620046840000|2021-05-03 13:00:40|6300.2|6299.2|6300.7|6299.7|6300.7|6299.7|6300.2|6299.2|1
1620046850000|2021-05-03 13:00:50|6300.5|6299.5|6300.7|6299.7|6301|6300|6300.5|6299.5|14
1620046860000|2021-05-03 13:01:00|6301|6300|6302|6301|6302|6301|6301|6300|4
1620046870000|2021-05-03 13:01:10|6301.7|6300.7|6302|6301|6302|6301|6301.7|6300.7|5
1620046880000|2021-05-03 13:01:20|6302.2|6301.2|6302.2|6301.2|6302.5|6301.5|6302.2|6301.2|7
1620046890000|2021-05-03 13:01:30|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|1
1620046900000|2021-05-03 13:01:40|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|6302.5|6301.5|3
1620046910000|2021-05-03 13:01:50|6302.5|6301.5|6302.7|6301.7|6302.7|6301.7|6302.5|6301.5|1
1620046920000|2021-05-03 13:02:00|6302.5|6301.5|6304|6303|6304|6303|6302.5|6301.5|19
1620046930000|2021-05-03 13:02:10|6303.7|6302.7|6303.5|6302.5|6303.7|6302.7|6303.5|6302.5|7
1620046960000|2021-05-03 13:02:40|6303.2|6302.2|6303|6302|6303.2|6302.2|6302.7|6301.7|14
1620046970000|2021-05-03 13:02:50|6302.7|6301.7|6302.7|6301.7|6303.5|6302.5|6302.7|6301.7|10
1620046980000|2021-05-03 13:03:00|6303|6302|6302.7|6301.7|6303|6302|6302.7|6301.7|3
1620046990000|2021-05-03 13:03:10|||||||||1
1620047000000|2021-05-03 13:03:20|6303|6302|6303.2|6302.2|6303.2|6302.2|6303|6302|3
1620047010000|2021-05-03 13:03:30|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|6303.2|6302.2|0
1620047020000|2021-05-03 13:03:40|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|3
1620047030000|2021-05-03 13:03:50|6303|6302|6303|6302|6303|6302|6303|6302|0
1620047040000|2021-05-03 13:04:00|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|4
1620047060000|2021-05-03 13:04:20|6302.5|6301.5|6302.2|6301.2|6302.5|6301.5|6302.2|6301.2|2
1620047070000|2021-05-03 13:04:30|6302|6301|6302.2|6301.2|6302.5|6301.5|6302|6301|0
1620047080000|2021-05-03 13:04:40|6302|6301|6302|6301|6302.2|6301.2|6302|6301|0
1620047090000|2021-05-03 13:04:50|6302.2|6301.2|6302.2|6301.2|6302.2|6301.2|6302.2|6301.2|2
1620047100000|2021-05-03 13:05:00|6302|6301|6302|6301|6302|6301|6302|6301|0
1620047110000|2021-05-03 13:05:10|6301.7|6300.7|6301.5|6300.5|6301.7|6300.7|6301.5|6300.5|3
1620047120000|2021-05-03 13:05:20|6301.7|6300.7|6301|6300|6301.7|6300.7|6301|6300|4
1620047130000|2021-05-03 13:05:30|6300.7|6299.7|6300.5|6299.5|6300.7|6299.7|6300.5|6299.5|8
1620047140000|2021-05-03 13:05:40|6300.2|6299.2|6300|6299|6300.5|6299.5|6300|6299|0
1620047150000|2021-05-03 13:05:50|6300.2|6299.2|6300.2|6299.2|6300.5|6299.5|6300.2|6299.2|8
1620047160000|2021-05-03 13:06:00|6300|6299|6299.5|6298.5|6300|6299|6299.5|6298.5|8
1620047170000|2021-05-03 13:06:10|6299.2|6298.2|6299.7|6298.7|6299.7|6298.7|6299.2|6298.2|11
1620047180000|2021-05-03 13:06:20|6300|6299|6299.5|6298.5|6300|6299|6299.5|6298.5|0
1620047210000|2021-05-03 13:06:50|6299.7|6298.7|6299.5|6298.5|6299.7|6298.7|6299.5|6298.5|3
1620047220000|2021-05-03 13:07:00|6299.7|6298.7|6299.5|6298.5|6299.7|6298.7|6299.5|6298.5|2
1620047240000|2021-05-03 13:07:20|6299.2|6298.2|6298.5|6297.5|6299.2|6298.2|6298.5|6297.5|11
1620047260000|2021-05-03 13:07:40|6298.2|6297.2|6299|6298|6299.2|6298.2|6298.2|6297.2|26
1620047270000|2021-05-03 13:07:50|6298.7|6297.7|6299.2|6298.2|6299.2|6298.2|6298.2|6297.2|44
1620047280000|2021-05-03 13:08:00|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.2|6298.2|1
1620047290000|2021-05-03 13:08:10|6299.2|6298.2|6298.5|6297.5|6299.2|6298.2|6298.5|6297.5|9
1620047300000|2021-05-03 13:08:20|6298.7|6297.7|6298.7|6297.7|6298.7|6297.7|6298.7|6297.7|1
1620047320000|2021-05-03 13:08:40|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|0
1620047330000|2021-05-03 13:08:50|6298|6297|6298|6297|6298|6297|6298|6297|7
1620047340000|2021-05-03 13:09:00|6298.2|6297.2|6298|6297|6298.5|6297.5|6298|6297|3
1620047360000|2021-05-03 13:09:20|6298.2|6297.2|6298.5|6297.5|6298.5|6297.5|6298.2|6297.2|2
1620047370000|2021-05-03 13:09:30|6298.2|6297.2|6298.2|6297.2|6298.2|6297.2|6298.2|6297.2|2
1620047380000|2021-05-03 13:09:40|6298|6297|6298|6297|6298|6297|6298|6297|0
1620047390000|2021-05-03 13:09:50|||||||||1
1620047400000|2021-05-03 13:10:00|6298.2|6297.2|6298.2|6297.2|6298.2|6297.2|6298.2|6297.2|3
1620047410000|2021-05-03 13:10:10|6298.5|6297.5|6299|6298|6299|6298|6298.5|6297.5|4
1620047420000|2021-05-03 13:10:20|6298.7|6297.7|6298.5|6297.5|6298.7|6297.7|6298.2|6297.2|15
1620047430000|2021-05-03 13:10:30|6298.2|6297.2|6298.5|6297.5|6298.5|6297.5|6298.2|6297.2|0
1620047440000|2021-05-03 13:10:40|6298.2|6297.2|6298.5|6297.5|6298.5|6297.5|6298.2|6297.2|1
1620047450000|2021-05-03 13:10:50|6298.7|6297.7|6298.7|6297.7|6298.7|6297.7|6298.2|6297.2|5
1620047460000|2021-05-03 13:11:00|6299|6298|6298.7|6297.7|6299|6298|6298.7|6297.7|1
1620047470000|2021-05-03 13:11:10|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|0
1620047480000|2021-05-03 13:11:20|6298.7|6297.7|6298.5|6297.5|6298.7|6297.7|6298.5|6297.5|11
1620047490000|2021-05-03 13:11:30|6298.7|6297.7|6299|6298|6299|6298|6298.7|6297.7|1
1620047500000|2021-05-03 13:11:40|6299.2|6298.2|6299|6298|6299.2|6298.2|6299|6298|0
1620047510000|2021-05-03 13:11:50|6299.2|6298.2|6299|6298|6299.2|6298.2|6299|6298|0
1620047520000|2021-05-03 13:12:00|6299.2|6298.2|6299.5|6298.5|6299.7|6298.7|6299.2|6298.2|12
1620047530000|2021-05-03 13:12:10|6299.7|6298.7|6299.5|6298.5|6300|6299|6299.5|6298.5|6
1620047540000|2021-05-03 13:12:20|6299|6298|6299|6298|6299|6298|6299|6298|5
1620047570000|2021-05-03 13:12:50|6299.2|6298.2|6299.5|6298.5|6299.5|6298.5|6299|6298|9
1620047580000|2021-05-03 13:13:00|6299.2|6298.2|6299|6298|6299.2|6298.2|6299|6298|2
1620047590000|2021-05-03 13:13:10|||||||||1
1620047600000|2021-05-03 13:13:20|6299.2|6298.2|6299|6298|6299.2|6298.2|6299|6298|2
1620047610000|2021-05-03 13:13:30|6299.2|6298.2|6299.2|6298.2|6299.2|6298.2|6299.2|6298.2|2
1620047620000|2021-05-03 13:13:40|6299.5|6298.5|6299.5|6298.5|6299.7|6298.7|6299.5|6298.5|1
1620047630000|2021-05-03 13:13:50|6299.7|6298.7|6300|6299|6300|6299|6299.7|6298.7|1
1620047640000|2021-05-03 13:14:00|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|2
1620047650000|2021-05-03 13:14:10|6300|6299|6300.2|6299.2|6300.5|6299.5|6300|6299|2
1620047660000|2021-05-03 13:14:20|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|0
1620047670000|2021-05-03 13:14:30|6300|6299|6300|6299|6300.2|6299.2|6300|6299|7
1620047680000|2021-05-03 13:14:40|6300.2|6299.2|6300.5|6299.5|6300.5|6299.5|6300.2|6299.2|0
1620047690000|2021-05-03 13:14:50|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|6
1620047700000|2021-05-03 13:15:00|6300|6299|6300.5|6299.5|6300.5|6299.5|6300|6299|4
1620047710000|2021-05-03 13:15:10|6300.7|6299.7|6301|6300|6301|6300|6300.7|6299.7|2
1620047730000|2021-05-03 13:15:30|6301.2|6300.2|6301.5|6300.5|6301.5|6300.5|6301.2|6300.2|6
1620047740000|2021-05-03 13:15:40|6302|6301|6302|6301|6302|6301|6301.7|6300.7|12
1620047760000|2021-05-03 13:16:00|6302.2|6301.2|6302.5|6301.5|6302.5|6301.5|6302.2|6301.2|24
1620047770000|2021-05-03 13:16:10|6302.2|6301.2|6302|6301|6302.2|6301.2|6302|6301|17
1620047780000|2021-05-03 13:16:20|6302.2|6301.2|6302.2|6301.2|6302.5|6301.5|6302|6301|0
1620047790000|2021-05-03 13:16:30|6302.5|6301.5|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|1
1620047800000|2021-05-03 13:16:40|6302.7|6301.7|6303|6302|6303|6302|6302.7|6301.7|0
1620047810000|2021-05-03 13:16:50|6303.2|6302.2|6302.7|6301.7|6303.2|6302.2|6302.7|6301.7|2
1620047820000|2021-05-03 13:17:00|6303|6302|6303|6302|6303|6302|6302.7|6301.7|1
1620047840000|2021-05-03 13:17:20|6302.7|6301.7|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|4
1620047850000|2021-05-03 13:17:30|||||||||1
1620047860000|2021-05-03 13:17:40|6302.2|6301.2|6302|6301|6302.2|6301.2|6302|6301|12
1620047880000|2021-05-03 13:18:00|6302.2|6301.2|6302.7|6301.7|6302.7|6301.7|6302.2|6301.2|7
1620047890000|2021-05-03 13:18:10|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|0
1620047910000|2021-05-03 13:18:30|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|4
1620047920000|2021-05-03 13:18:40|6303|6302|6302.7|6301.7|6303|6302|6302.7|6301.7|8
1620047930000|2021-05-03 13:18:50|6302.5|6301.5|6302|6301|6302.5|6301.5|6302|6301|8
1620047940000|2021-05-03 13:19:00|6301.7|6300.7|6302.5|6301.5|6302.5|6301.5|6301|6300|13
1620047950000|2021-05-03 13:19:10|6302.2|6301.2|6301.7|6300.7|6302.2|6301.2|6301.5|6300.5|8
1620047970000|2021-05-03 13:19:30|6302|6301|6301.7|6300.7|6302|6301|6301.7|6300.7|1
1620047980000|2021-05-03 13:19:40|6302|6301|6302|6301|6302|6301|6302|6301|5
1620048000000|2021-05-03 13:20:00|6301.7|6300.7|6301.5|6300.5|6301.7|6300.7|6301.5|6300.5|9
1620048010000|2021-05-03 13:20:10|6301.7|6300.7|6301.5|6300.5|6301.7|6300.7|6301.5|6300.5|4
1620048020000|2021-05-03 13:20:20|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|7
1620048030000|2021-05-03 13:20:30|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|0
1620048040000|2021-05-03 13:20:40|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|6301.2|6300.2|2
1620048050000|2021-05-03 13:20:50|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|0
1620048060000|2021-05-03 13:21:00|6301.7|6300.7|6302|6301|6302|6301|6301.7|6300.7|10
1620048070000|2021-05-03 13:21:10|6302.2|6301.2|6302|6301|6302.2|6301.2|6302|6301|1
1620048080000|2021-05-03 13:21:20|6302.2|6301.2|6302|6301|6302.2|6301.2|6301.7|6300.7|5
1620048090000|2021-05-03 13:21:30|6301.7|6300.7|6301.7|6300.7|6301.7|6300.7|6301.7|6300.7|0
1620048100000|2021-05-03 13:21:40|6302|6301|6302|6301|6302|6301|6302|6301|0
1620048110000|2021-05-03 13:21:50|6301.7|6300.7|6302.2|6301.2|6302.2|6301.2|6301.5|6300.5|5
1620048120000|2021-05-03 13:22:00|6302|6301|6302|6301|6302.2|6301.2|6302|6301|0
1620048130000|2021-05-03 13:22:10|6301.5|6300.5|6301.5|6300.5|6301.7|6300.7|6301.5|6300.5|8
1620048140000|2021-05-03 13:22:20|6301.7|6300.7|6301.5|6300.5|6301.7|6300.7|6301.5|6300.5|3
1620048150000|2021-05-03 13:22:30|6301.7|6300.7|6301.7|6300.7|6301.7|6300.7|6301.7|6300.7|1
1620048170000|2021-05-03 13:22:50|6302|6301|6301.7|6300.7|6302|6301|6301.7|6300.7|8
1620048180000|2021-05-03 13:23:00|6302|6301|6302|6301|6302|6301|6302|6301|0
1620048200000|2021-05-03 13:23:20|6302.2|6301.2|6302.7|6301.7|6303|6302|6302.2|6301.2|10
1620048210000|2021-05-03 13:23:30|6302.5|6301.5|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|0
1620048220000|2021-05-03 13:23:40|6302.7|6301.7|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|0
1620048230000|2021-05-03 13:23:50|6303|6302|6302.5|6301.5|6303|6302|6302.5|6301.5|8
1620048240000|2021-05-03 13:24:00|||||||||2
1620048250000|2021-05-03 13:24:10|6302.7|6301.7|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|1
1620048260000|2021-05-03 13:24:20|6302.7|6301.7|6303|6302|6303|6302|6302.7|6301.7|0
1620048290000|2021-05-03 13:24:50|6302.7|6301.7|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|8
1620048300000|2021-05-03 13:25:00|6302.7|6301.7|6303|6302|6303|6302|6302.7|6301.7|10
1620048310000|2021-05-03 13:25:10|6303.2|6302.2|6303|6302|6303.2|6302.2|6303|6302|4
1620048320000|2021-05-03 13:25:20|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|1
1620048340000|2021-05-03 13:25:40|6303.5|6302.5|6303.2|6302.2|6303.5|6302.5|6303.2|6302.2|1
1620048350000|2021-05-03 13:25:50|6303|6302|6302.5|6301.5|6303|6302|6302.5|6301.5|7
1620048360000|2021-05-03 13:26:00|6302.7|6301.7|6303|6302|6303|6302|6302.7|6301.7|2
1620048380000|2021-05-03 13:26:20|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|5
1620048390000|2021-05-03 13:26:30|6303.5|6302.5|6303|6302|6303.5|6302.5|6303|6302|2
1620048400000|2021-05-03 13:26:40|||||||||1
1620048420000|2021-05-03 13:27:00|6302.7|6301.7|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|11
1620048430000|2021-05-03 13:27:10|6302.2|6301.2|6302.5|6301.5|6302.5|6301.5|6302|6301|14
1620048440000|2021-05-03 13:27:20|6302|6301|6302|6301|6302.2|6301.2|6302|6301|14
1620048450000|2021-05-03 13:27:30|||||||||1
1620048460000|2021-05-03 13:27:40|6301.7|6300.7|6302.5|6301.5|6303|6302|6301.5|6300.5|69
1620048470000|2021-05-03 13:27:50|6302.7|6301.7|6303.2|6302.2|6303.2|6302.2|6302.7|6301.7|8
1620048480000|2021-05-03 13:28:00|6303.5|6302.5|6302.5|6301.5|6303.5|6302.5|6302.5|6301.5|2
1620048490000|2021-05-03 13:28:10|6302|6301|6302.2|6301.2|6302.5|6301.5|6302|6301|14
1620048500000|2021-05-03 13:28:20|6302.5|6301.5|6303.5|6302.5|6303.5|6302.5|6302.5|6301.5|18
1620048510000|2021-05-03 13:28:30|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|6303.2|6302.2|4
1620048520000|2021-05-03 13:28:40|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|6303.2|6302.2|1
1620048540000|2021-05-03 13:29:00|||||||||1
1620048550000|2021-05-03 13:29:10|6303.7|6302.7|6304|6303|6304|6303|6303.5|6302.5|3
1620048560000|2021-05-03 13:29:20|6303.7|6302.7|6304|6303|6304|6303|6303.7|6302.7|2
1620048570000|2021-05-03 13:29:30|6303.7|6302.7|6303.7|6302.7|6304|6303|6303.7|6302.7|2
1620048580000|2021-05-03 13:29:40|6304|6303|6304|6303|6304|6303|6304|6303|0
1620048590000|2021-05-03 13:29:50|6304.2|6303.2|6304.2|6303.2|6304.5|6303.5|6304|6303|5
1620048600000|2021-05-03 13:30:00|6304|6303|6304.5|6303.5|6304.5|6303.5|6303|6302|72
1620048610000|2021-05-03 13:30:10|6304.2|6303.2|6305|6304|6305.5|6304.5|6304.2|6303.2|17
1620048620000|2021-05-03 13:30:20|6305.2|6304.2|6304.5|6303.5|6305.2|6304.2|6304|6303|14
1620048630000|2021-05-03 13:30:30|6304.2|6303.2|6305.5|6304.5|6305.5|6304.5|6304.2|6303.2|11
1620048640000|2021-05-03 13:30:40|6306.5|6305.5|6305|6304|6306.5|6305.5|6305|6304|56
1620048650000|2021-05-03 13:30:50|6305.2|6304.2|6305|6304|6305.5|6304.5|6305|6304|8
1620048660000|2021-05-03 13:31:00|6304.7|6303.7|6305|6304|6305|6304|6304.2|6303.2|10
1620048670000|2021-05-03 13:31:10|||||||||1
1620048680000|2021-05-03 13:31:20|6304.7|6303.7|6304.2|6303.2|6304.7|6303.7|6304|6303|7
1620048690000|2021-05-03 13:31:30|6304|6303|6304.5|6303.5|6304.7|6303.7|6304|6303|0
1620048700000|2021-05-03 13:31:40|6304.2|6303.2|6304.2|6303.2|6304.2|6303.2|6304|6303|4
1620048710000|2021-05-03 13:31:50|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|0
1620048720000|2021-05-03 13:32:00|6304.2|6303.2|6303|6302|6304.5|6303.5|6303|6302|8
1620048730000|2021-05-03 13:32:10|6302.7|6301.7|6303.2|6302.2|6303.5|6302.5|6302.7|6301.7|9
1620048740000|2021-05-03 13:32:20|6303.5|6302.5|6302.5|6301.5|6303.5|6302.5|6302.5|6301.5|21
1620048750000|2021-05-03 13:32:30|6302.2|6301.2|6301.5|6300.5|6302.2|6301.2|6301.5|6300.5|6
1620048760000|2021-05-03 13:32:40|6301.2|6300.2|6299|6298|6301.2|6300.2|6299|6298|64
1620048770000|2021-05-03 13:32:50|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|7
1620048780000|2021-05-03 13:33:00|6299|6298|6299|6298|6299.2|6298.2|6298.7|6297.7|24
1620048790000|2021-05-03 13:33:10|6299.2|6298.2|6301.5|6300.5|6301.5|6300.5|6299|6298|10
1620048800000|2021-05-03 13:33:20|6301.2|6300.2|6300.5|6299.5|6301.2|6300.2|6300.5|6299.5|8
1620048810000|2021-05-03 13:33:30|6300|6299|6300.2|6299.2|6300.5|6299.5|6299.7|6298.7|20
1620048820000|2021-05-03 13:33:40|6300.5|6299.5|6300.7|6299.7|6300.7|6299.7|6300.5|6299.5|5
1620048830000|2021-05-03 13:33:50|6301|6300|6300.2|6299.2|6301|6300|6300|6299|8
1620048840000|2021-05-03 13:34:00|6300|6299|6302|6301|6302|6301|6300|6299|8
1620048850000|2021-05-03 13:34:10|6302.2|6301.2|6302.5|6301.5|6303|6302|6302.2|6301.2|12
1620048860000|2021-05-03 13:34:20|6302.7|6301.7|6301.7|6300.7|6302.7|6301.7|6301.5|6300.5|11
1620048870000|2021-05-03 13:34:30|6302|6301|6302|6301|6302|6301|6301.5|6300.5|0
1620048880000|2021-05-03 13:34:40|6301.7|6300.7|6301.7|6300.7|6301.7|6300.7|6301.5|6300.5|1
1620048890000|2021-05-03 13:34:50|6302|6301|6301.5|6300.5|6302|6301|6301.5|6300.5|6
1620048900000|2021-05-03 13:35:00|6301.2|6300.2|6301.5|6300.5|6301.5|6300.5|6301.2|6300.2|9
1620048910000|2021-05-03 13:35:10|6301.2|6300.2|6302.5|6301.5|6302.5|6301.5|6301.2|6300.2|65
1620048920000|2021-05-03 13:35:20|6302.7|6301.7|6302|6301|6302.7|6301.7|6302|6301|8
1620048930000|2021-05-03 13:35:30|6302.2|6301.2|6302.5|6301.5|6302.5|6301.5|6302.2|6301.2|5
1620048940000|2021-05-03 13:35:40|6302.2|6301.2|6302.5|6301.5|6302.5|6301.5|6302.2|6301.2|5
1620048950000|2021-05-03 13:35:50|6302.2|6301.2|6302.5|6301.5|6302.5|6301.5|6302.2|6301.2|1
1620048960000|2021-05-03 13:36:00|6302.2|6301.2|6302.7|6301.7|6302.7|6301.7|6302|6301|10
1620048970000|2021-05-03 13:36:10|6302.5|6301.5|6303|6302|6303.5|6302.5|6302.5|6301.5|13
1620048980000|2021-05-03 13:36:20|6302.7|6301.7|6303|6302|6303.2|6302.2|6302.5|6301.5|11
1620048990000|2021-05-03 13:36:30|6302.7|6301.7|6303|6302|6303|6302|6302.7|6301.7|1
1620049000000|2021-05-03 13:36:40|6302.2|6301.2|6302|6301|6302.5|6301.5|6301.7|6300.7|7
1620049010000|2021-05-03 13:36:50|6302.2|6301.2|6301.7|6300.7|6302.2|6301.2|6301.2|6300.2|6
1620049020000|2021-05-03 13:37:00|6301.5|6300.5|6301.5|6300.5|6301.7|6300.7|6301.5|6300.5|4
1620049030000|2021-05-03 13:37:10|6301.7|6300.7|6300.7|6299.7|6301.7|6300.7|6300.5|6299.5|23
1620049040000|2021-05-03 13:37:20|6301|6300|6300.5|6299.5|6301|6300|6300.2|6299.2|2
1620049050000|2021-05-03 13:37:30|6300.2|6299.2|6300.5|6299.5|6300.7|6299.7|6300.2|6299.2|7
1620049060000|2021-05-03 13:37:40|6300.7|6299.7|6301|6300|6301|6300|6300.7|6299.7|5
1620049070000|2021-05-03 13:37:50|||||||||1
1620049080000|2021-05-03 13:38:00|6301.2|6300.2|6301|6300|6301.2|6300.2|6300.7|6299.7|15
1620049090000|2021-05-03 13:38:10|6301.2|6300.2|6301.5|6300.5|6301.5|6300.5|6301.2|6300.2|23
1620049100000|2021-05-03 13:38:20|6301.2|6300.2|6301|6300|6301.2|6300.2|6301|6300|1
1620049110000|2021-05-03 13:38:30|6300.7|6299.7|6301.2|6300.2|6301.2|6300.2|6300.7|6299.7|5
1620049120000|2021-05-03 13:38:40|6301.5|6300.5|6301.5|6300.5|6301.7|6300.7|6301.2|6300.2|2
1620049130000|2021-05-03 13:38:50|6301.7|6300.7|6300.5|6299.5|6301.7|6300.7|6300.5|6299.5|1
1620049140000|2021-05-03 13:39:00|6300.7|6299.7|6301.5|6300.5|6301.5|6300.5|6300.7|6299.7|6
1620049150000|2021-05-03 13:39:10|6301.2|6300.2|6301.7|6300.7|6301.7|6300.7|6301.2|6300.2|1
1620049160000|2021-05-03 13:39:20|6302|6301|6302.5|6301.5|6302.5|6301.5|6302|6301|8
1620049170000|2021-05-03 13:39:30|6302.2|6301.2|6301.7|6300.7|6302.5|6301.5|6301.7|6300.7|11
1620049180000|2021-05-03 13:39:40|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.2|6300.2|2
1620049190000|2021-05-03 13:39:50|6301.2|6300.2|6300.7|6299.7|6301.2|6300.2|6300.5|6299.5|28
1620049200000|2021-05-03 13:40:00|6301|6300|6301|6300|6301|6300|6300.5|6299.5|10
1620049210000|2021-05-03 13:40:10|6300.7|6299.7|6301|6300|6301.2|6300.2|6300.7|6299.7|14
1620049220000|2021-05-03 13:40:20|6301.2|6300.2|6302|6301|6302|6301|6301|6300|12
1620049230000|2021-05-03 13:40:30|6302.2|6301.2|6303|6302|6303|6302|6302.2|6301.2|3
1620049240000|2021-05-03 13:40:40|6303.2|6302.2|6304|6303|6304|6303|6303|6302|4
1620049250000|2021-05-03 13:40:50|6304.2|6303.2|6304.2|6303.2|6304.5|6303.5|6304|6303|9
1620049260000|2021-05-03 13:41:00|6304.5|6303.5|6304.2|6303.2|6304.5|6303.5|6304.2|6303.2|5
1620049270000|2021-05-03 13:41:10|6304|6303|6303.2|6302.2|6304|6303|6303.2|6302.2|7
1620049280000|2021-05-03 13:41:20|6303|6302|6302.5|6301.5|6303|6302|6302.2|6301.2|3
1620049290000|2021-05-03 13:41:30|6302.2|6301.2|6302.2|6301.2|6302.2|6301.2|6302.2|6301.2|2
1620049300000|2021-05-03 13:41:40|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|1
1620049310000|2021-05-03 13:41:50|6302.7|6301.7|6303.7|6302.7|6304|6303|6302.7|6301.7|21
1620049320000|2021-05-03 13:42:00|6304|6303|6303|6302|6304|6303|6303|6302|6
1620049330000|2021-05-03 13:42:10|6303.2|6302.2|6302.5|6301.5|6303.2|6302.2|6302.2|6301.2|7
1620049340000|2021-05-03 13:42:20|6302.2|6301.2|6302.7|6301.7|6302.7|6301.7|6302.2|6301.2|4
1620049350000|2021-05-03 13:42:30|6303|6302|6303|6302|6303.2|6302.2|6303|6302|5
1620049360000|2021-05-03 13:42:40|6302.7|6301.7|6302.2|6301.2|6302.7|6301.7|6302.2|6301.2|9
1620049370000|2021-05-03 13:42:50|6302|6301|6302.7|6301.7|6302.7|6301.7|6301.5|6300.5|30
1620049380000|2021-05-03 13:43:00|6302.5|6301.5|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|0
1620049390000|2021-05-03 13:43:10|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|6302.5|6301.5|1
1620049400000|2021-05-03 13:43:20|6303|6302|6302.5|6301.5|6303|6302|6302.5|6301.5|0
1620049410000|2021-05-03 13:43:30|6302.2|6301.2|6302.2|6301.2|6302.5|6301.5|6302.2|6301.2|4
1620049420000|2021-05-03 13:43:40|6302|6301|6302.2|6301.2|6302.2|6301.2|6302|6301|2
1620049430000|2021-05-03 13:43:50|6302|6301|6301.7|6300.7|6302|6301|6301.5|6300.5|3
1620049440000|2021-05-03 13:44:00|6302|6301|6302.7|6301.7|6302.7|6301.7|6301.7|6300.7|3
1620049450000|2021-05-03 13:44:10|6302.5|6301.5|6302.7|6301.7|6302.7|6301.7|6302.5|6301.5|0
1620049460000|2021-05-03 13:44:20|6303|6302|6302.7|6301.7|6303|6302|6302.7|6301.7|1
1620049470000|2021-05-03 13:44:30|6302.5|6301.5|6302.2|6301.2|6302.5|6301.5|6302.2|6301.2|3
1620049480000|2021-05-03 13:44:40|6302|6301|6302.2|6301.2|6302.2|6301.2|6302|6301|3
1620049490000|2021-05-03 13:44:50|6302|6301|6301.7|6300.7|6302|6301|6301.7|6300.7|2
1620049500000|2021-05-03 13:45:00|6302|6301|6302.7|6301.7|6303|6302|6302|6301|2
1620049510000|2021-05-03 13:45:10|6302.5|6301.5|6302.7|6301.7|6302.7|6301.7|6302.5|6301.5|5
1620049520000|2021-05-03 13:45:20|6302.5|6301.5|6302.5|6301.5|6302.7|6301.7|6302.5|6301.5|0
1620049530000|2021-05-03 13:45:30|6302.7|6301.7|6303|6302|6303.5|6302.5|6302.7|6301.7|11
1620049540000|2021-05-03 13:45:40|6303.2|6302.2|6301.7|6300.7|6303.2|6302.2|6301.5|6300.5|25
1620049550000|2021-05-03 13:45:50|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.2|6300.2|2
1620049560000|2021-05-03 13:46:00|6301|6300|6301|6300|6301.2|6300.2|6301|6300|10
1620049570000|2021-05-03 13:46:10|6300.7|6299.7|6300.7|6299.7|6300.7|6299.7|6300.2|6299.2|56
1620049580000|2021-05-03 13:46:20|6301|6300|6300.2|6299.2|6301.5|6300.5|6300|6299|15
1620049590000|2021-05-03 13:46:30|6300.5|6299.5|6300.7|6299.7|6300.7|6299.7|6300.2|6299.2|3
1620049600000|2021-05-03 13:46:40|6301|6300|6301.5|6300.5|6301.5|6300.5|6301|6300|6
1620049610000|2021-05-03 13:46:50|6301.7|6300.7|6301.5|6300.5|6302|6301|6301.5|6300.5|2
1620049620000|2021-05-03 13:47:00|6301.7|6300.7|6301.2|6300.2|6302|6301|6301|6300|5
1620049630000|2021-05-03 13:47:10|6301.5|6300.5|6301.2|6300.2|6301.5|6300.5|6301|6300|3
1620049640000|2021-05-03 13:47:20|6301.5|6300.5|6301.5|6300.5|6301.7|6300.7|6301.2|6300.2|6
1620049650000|2021-05-03 13:47:30|6301.2|6300.2|6300.2|6299.2|6301.2|6300.2|6300|6299|10
1620049660000|2021-05-03 13:47:40|6300|6299|6301.5|6300.5|6301.5|6300.5|6300|6299|9
1620049670000|2021-05-03 13:47:50|6301.2|6300.2|6301.5|6300.5|6301.5|6300.5|6301|6300|2
1620049680000|2021-05-03 13:48:00|6301.7|6300.7|6302|6301|6302.2|6301.2|6301.7|6300.7|19
1620049690000|2021-05-03 13:48:10|6301.7|6300.7|6301.7|6300.7|6302|6301|6301.5|6300.5|2
1620049700000|2021-05-03 13:48:20|6302|6301|6303|6302|6303.2|6302.2|6301.7|6300.7|2
1620049710000|2021-05-03 13:48:30|6302.5|6301.5|6303.7|6302.7|6303.7|6302.7|6302.5|6301.5|3
1620049720000|2021-05-03 13:48:40|6304|6303|6303.7|6302.7|6304|6303|6303.7|6302.7|1
1620049730000|2021-05-03 13:48:50|6304|6303|6305.2|6304.2|6305.2|6304.2|6304|6303|7
1620049740000|2021-05-03 13:49:00|6305.5|6304.5|6305.7|6304.7|6306|6305|6305.5|6304.5|8
1620049750000|2021-05-03 13:49:10|6305.5|6304.5|6305.5|6304.5|6305.7|6304.7|6305.5|6304.5|2
1620049760000|2021-05-03 13:49:20|6305.7|6304.7|6305.2|6304.2|6306|6305|6305.2|6304.2|18
1620049770000|2021-05-03 13:49:30|6305.5|6304.5|6306|6305|6306|6305|6305.2|6304.2|14
1620049780000|2021-05-03 13:49:40|6305.7|6304.7|6306.2|6305.2|6306.2|6305.2|6305.7|6304.7|3
1620049790000|2021-05-03 13:49:50|6306.5|6305.5|6306.7|6305.7|6306.7|6305.7|6306.5|6305.5|5
1620049800000|2021-05-03 13:50:00|6307|6306|6307|6306|6307|6306|6306.5|6305.5|7
1620049810000|2021-05-03 13:50:10|6307.2|6306.2|6307.5|6306.5|6307.5|6306.5|6307.2|6306.2|7
1620049820000|2021-05-03 13:50:20|6307.7|6306.7|6308|6307|6308.2|6307.2|6307.7|6306.7|4
1620049830000|2021-05-03 13:50:30|6307.7|6306.7|6307.5|6306.5|6307.7|6306.7|6307.5|6306.5|6
1620049840000|2021-05-03 13:50:40|6307.2|6306.2|6306.5|6305.5|6307.5|6306.5|6306.5|6305.5|9
1620049850000|2021-05-03 13:50:50|6306.2|6305.2|6306.7|6305.7|6306.7|6305.7|6306.2|6305.2|4
1620049860000|2021-05-03 13:51:00|6306.5|6305.5|6306|6305|6306.5|6305.5|6305.5|6304.5|6
1620049870000|2021-05-03 13:51:10|6305|6304|6305.2|6304.2|6305.2|6304.2|6305|6304|5
1620049880000|2021-05-03 13:51:20|6305|6304|6304.7|6303.7|6305.2|6304.2|6304.5|6303.5|3
1620049890000|2021-05-03 13:51:30|6304.5|6303.5|6305|6304|6305.2|6304.2|6304.5|6303.5|9
1620049900000|2021-05-03 13:51:40|6305.2|6304.2|6305|6304|6305.2|6304.2|6305|6304|4
1620049910000|2021-05-03 13:51:50|6304.7|6303.7|6304.5|6303.5|6304.7|6303.7|6304.5|6303.5|1
1620049920000|2021-05-03 13:52:00|6304.7|6303.7|6304|6303|6304.7|6303.7|6304|6303|14
1620049930000|2021-05-03 13:52:10|6304.2|6303.2|6304.5|6303.5|6304.7|6303.7|6304.2|6303.2|10
1620049940000|2021-05-03 13:52:20|||||||||3
1620049950000|2021-05-03 13:52:30|6304.2|6303.2|6304|6303|6304.5|6303.5|6304|6303|3
1620049960000|2021-05-03 13:52:40|6304.5|6303.5|6304.2|6303.2|6304.5|6303.5|6304.2|6303.2|4
1620049970000|2021-05-03 13:52:50|6304|6303|6305|6304|6305|6304|6304|6303|7
1620049980000|2021-05-03 13:53:00|6305.2|6304.2|6305.2|6304.2|6305.2|6304.2|6305.2|6304.2|0
1620049990000|2021-05-03 13:53:10|6305|6304|6305.2|6304.2|6305.5|6304.5|6305|6304|10
1620050000000|2021-05-03 13:53:20|6305.5|6304.5|6305.7|6304.7|6306|6305|6305.5|6304.5|8
1620050010000|2021-05-03 13:53:30|6305.5|6304.5|6305.5|6304.5|6306|6305|6305.5|6304.5|2
1620050020000|2021-05-03 13:53:40|6305.7|6304.7|6306|6305|6306|6305|6305.7|6304.7|2
1620050030000|2021-05-03 13:53:50|6305.7|6304.7|6306|6305|6306|6305|6305.7|6304.7|4
1620050040000|2021-05-03 13:54:00|6306.2|6305.2|6306.5|6305.5|6306.5|6305.5|6306|6305|3
1620050050000|2021-05-03 13:54:10|6306.7|6305.7|6307|6306|6307|6306|6306.7|6305.7|4
1620050060000|2021-05-03 13:54:20|6307.2|6306.2|6307.2|6306.2|6307.2|6306.2|6307|6306|3
1620050070000|2021-05-03 13:54:30|6307.5|6306.5|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|4
1620050080000|2021-05-03 13:54:40|6307|6306|6306.5|6305.5|6307|6306|6306.2|6305.2|4
1620050090000|2021-05-03 13:54:50|6306.7|6305.7|6306|6305|6307.2|6306.2|6306|6305|18
1620050100000|2021-05-03 13:55:00|6305.7|6304.7|6306.2|6305.2|6306.2|6305.2|6305.7|6304.7|3
1620050110000|2021-05-03 13:55:10|6306.5|6305.5|6306.5|6305.5|6306.7|6305.7|6306.2|6305.2|2
1620050120000|2021-05-03 13:55:20|6306.7|6305.7|6308|6307|6308|6307|6306.7|6305.7|5
1620050130000|2021-05-03 13:55:30|6308.2|6307.2|6308|6307|6308.2|6307.2|6308|6307|2
1620050140000|2021-05-03 13:55:40|6307.5|6306.5|6307.5|6306.5|6307.7|6306.7|6307.5|6306.5|55
1620050150000|2021-05-03 13:55:50|6307.2|6306.2|6307.5|6306.5|6307.5|6306.5|6307|6306|5
1620050160000|2021-05-03 13:56:00|6307.2|6306.2|6307|6306|6307.5|6306.5|6307|6306|9
1620050170000|2021-05-03 13:56:10|6307.2|6306.2|6307.2|6306.2|6307.5|6306.5|6307.2|6306.2|6
1620050180000|2021-05-03 13:56:20|6307|6306|6306.5|6305.5|6307|6306|6306|6305|6
1620050190000|2021-05-03 13:56:30|6306.7|6305.7|6306.7|6305.7|6306.7|6305.7|6306.5|6305.5|5
1620050200000|2021-05-03 13:56:40|6307|6306|6307.5|6306.5|6307.5|6306.5|6307|6306|4
1620050210000|2021-05-03 13:56:50|6307.7|6306.7|6308|6307|6308|6307|6307.7|6306.7|2
1620050220000|2021-05-03 13:57:00|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|9
1620050230000|2021-05-03 13:57:10|6307.7|6306.7|6307.7|6306.7|6308|6307|6307.7|6306.7|2
1620050240000|2021-05-03 13:57:20|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|0
1620050250000|2021-05-03 13:57:30|6307.7|6306.7|6307.5|6306.5|6307.7|6306.7|6307.5|6306.5|3
1620050260000|2021-05-03 13:57:40|6307.2|6306.2|6307|6306|6307.2|6306.2|6307|6306|9
1620050270000|2021-05-03 13:57:50|6307.2|6306.2|6307.5|6306.5|6307.5|6306.5|6307.2|6306.2|4
1620050280000|2021-05-03 13:58:00|6307.2|6306.2|6307.2|6306.2|6307.2|6306.2|6307|6306|11
1620050290000|2021-05-03 13:58:10|6307|6306|6307|6306|6307|6306|6307|6306|0
1620050300000|2021-05-03 13:58:20|6306.7|6305.7|6307|6306|6307|6306|6306.7|6305.7|7
1620050310000|2021-05-03 13:58:30|||||||||2
1620050330000|2021-05-03 13:58:50|6306.7|6305.7|6306.7|6305.7|6306.7|6305.7|6306.7|6305.7|14
1620050340000|2021-05-03 13:59:00|6306.5|6305.5|6306.7|6305.7|6306.7|6305.7|6306.5|6305.5|12
1620050350000|2021-05-03 13:59:10|6306.5|6305.5|6306.7|6305.7|6306.7|6305.7|6306.5|6305.5|3
1620050360000|2021-05-03 13:59:20|6307|6306|6307|6306|6307.2|6306.2|6307|6306|10
1620050370000|2021-05-03 13:59:30|||||||||4
1620050380000|2021-05-03 13:59:40|6306.7|6305.7|6306.5|6305.5|6307|6306|6306.5|6305.5|16
1620050390000|2021-05-03 13:59:50|6306.2|6305.2|6306|6305|6306.2|6305.2|6306|6305|10
1620050400000|2021-05-03 14:00:00|6305.7|6304.7|6303.7|6302.7|6305.7|6304.7|6302.5|6301.5|55
1620050410000|2021-05-03 14:00:10|6303.5|6302.5|6303.2|6302.2|6303.7|6302.7|6302.7|6301.7|47
1620050420000|2021-05-03 14:00:20|6303.5|6302.5|6302.5|6301.5|6304.2|6303.2|6302.2|6301.2|51
1620050430000|2021-05-03 14:00:30|6302.2|6301.2|6301.2|6300.2|6302.2|6301.2|6301.2|6300.2|12
1620050440000|2021-05-03 14:00:40|6301|6300|6301.2|6300.2|6301.2|6300.2|6300.2|6299.2|39
1620050450000|2021-05-03 14:00:50|6301.5|6300.5|6303|6302|6303.5|6302.5|6301.5|6300.5|6
1620050460000|2021-05-03 14:01:00|6302.7|6301.7|6302.7|6301.7|6303.5|6302.5|6302.5|6301.5|23
1620050470000|2021-05-03 14:01:10|6302.5|6301.5|6302|6301|6302.7|6301.7|6302|6301|10
1620050480000|2021-05-03 14:01:20|6302.2|6301.2|6300.7|6299.7|6302.2|6301.2|6300.5|6299.5|37
1620050490000|2021-05-03 14:01:30|6300.5|6299.5|6300.5|6299.5|6301.2|6300.2|6300.5|6299.5|19
1620050500000|2021-05-03 14:01:40|6300.7|6299.7|6301.5|6300.5|6301.5|6300.5|6300.7|6299.7|16
1620050510000|2021-05-03 14:01:50|6301.7|6300.7|6302.5|6301.5|6302.5|6301.5|6301.5|6300.5|21
1620050520000|2021-05-03 14:02:00|6303|6302|6300.7|6299.7|6304.5|6303.5|6300.5|6299.5|38
1620050530000|2021-05-03 14:02:10|6301|6300|6300.2|6299.2|6301.7|6300.7|6300.2|6299.2|23
1620050540000|2021-05-03 14:02:20|6300|6299|6301.2|6300.2|6301.5|6300.5|6300|6299|28
1620050550000|2021-05-03 14:02:30|6301.5|6300.5|6300.7|6299.7|6301.5|6300.5|6300.7|6299.7|9
1620050560000|2021-05-03 14:02:40|6301|6300|6300.2|6299.2|6301|6300|6300|6299|11
1620050570000|2021-05-03 14:02:50|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6299.7|6298.7|1
1620050580000|2021-05-03 14:03:00|6300.7|6299.7|6300.5|6299.5|6301|6300|6300|6299|9
1620050590000|2021-05-03 14:03:10|6300|6299|6300.5|6299.5|6300.5|6299.5|6300|6299|4
1620050600000|2021-05-03 14:03:20|6300.2|6299.2|6299.5|6298.5|6300.5|6299.5|6299.5|6298.5|9
1620050610000|2021-05-03 14:03:30|6299.7|6298.7|6299.5|6298.5|6300|6299|6299.5|6298.5|3
1620050620000|2021-05-03 14:03:40|6299.7|6298.7|6300|6299|6300|6299|6299.2|6298.2|3
1620050630000|2021-05-03 14:03:50|6299.7|6298.7|6299.2|6298.2|6300|6299|6299.2|6298.2|7
1620050640000|2021-05-03 14:04:00|6299.5|6298.5|6299.5|6298.5|6300|6299|6299.5|6298.5|11
1620050650000|2021-05-03 14:04:10|6299.7|6298.7|6299|6298|6300|6299|6298.7|6297.7|11
1620050660000|2021-05-03 14:04:20|6298.7|6297.7|6299|6298|6299.2|6298.2|6298.7|6297.7|7
1620050670000|2021-05-03 14:04:30|6298.7|6297.7|6299|6298|6299.2|6298.2|6298.7|6297.7|7
1620050680000|2021-05-03 14:04:40|6299.2|6298.2|6299.5|6298.5|6299.5|6298.5|6299.2|6298.2|2
1620050690000|2021-05-03 14:04:50|6299.7|6298.7|6300.7|6299.7|6300.7|6299.7|6299.7|6298.7|26
1620050700000|2021-05-03 14:05:00|6300.5|6299.5|6299|6298|6300.7|6299.7|6299|6298|9
1620050710000|2021-05-03 14:05:10|6299.2|6298.2|6299.5|6298.5|6300.2|6299.2|6299.2|6298.2|5
1620050720000|2021-05-03 14:05:20|6299.2|6298.2|6299.5|6298.5|6299.5|6298.5|6299.2|6298.2|4
1620050730000|2021-05-03 14:05:30|6299.2|6298.2|6299.5|6298.5|6299.5|6298.5|6299|6298|2
1620050740000|2021-05-03 14:05:40|6299.7|6298.7|6301|6300|6301|6300|6299.7|6298.7|28
1620050750000|2021-05-03 14:05:50|6300.7|6299.7|6300.7|6299.7|6301|6300|6300.7|6299.7|4
1620050760000|2021-05-03 14:06:00|6301|6300|6301|6300|6301|6300|6301|6300|0
1620050770000|2021-05-03 14:06:10|6301.2|6300.2|6300.5|6299.5|6301.5|6300.5|6300.5|6299.5|8
1620050780000|2021-05-03 14:06:20|6300.7|6299.7|6302|6301|6302.2|6301.2|6300.7|6299.7|7
1620050790000|2021-05-03 14:06:30|6301.7|6300.7|6302|6301|6302.2|6301.2|6301.7|6300.7|5
1620050800000|2021-05-03 14:06:40|6302.2|6301.2|6301|6300|6302.2|6301.2|6300.5|6299.5|20
1620050810000|2021-05-03 14:06:50|6301.2|6300.2|6301|6300|6301.2|6300.2|6300.5|6299.5|9
1620050820000|2021-05-03 14:07:00|6301.5|6300.5|6301|6300|6301.5|6300.5|6301|6300|8
1620050830000|2021-05-03 14:07:10|6301.2|6300.2|6303|6302|6303|6302|6301.2|6300.2|10
1620050840000|2021-05-03 14:07:20|6303.2|6302.2|6304.5|6303.5|6305|6304|6303.2|6302.2|17
1620050850000|2021-05-03 14:07:30|6304.2|6303.2|6304.2|6303.2|6304.5|6303.5|6304|6303|19
1620050860000|2021-05-03 14:07:40|6304|6303|6305|6304|6305|6304|6304|6303|32
1620050870000|2021-05-03 14:07:50|6304.7|6303.7|6306|6305|6306.2|6305.2|6304.7|6303.7|6
1620050880000|2021-05-03 14:08:00|6306.2|6305.2|6306|6305|6306.5|6305.5|6306|6305|17
1620050890000|2021-05-03 14:08:10|6306.2|6305.2|6305.2|6304.2|6306.5|6305.5|6304.5|6303.5|28
1620050900000|2021-05-03 14:08:20|6305.5|6304.5|6305.2|6304.2|6305.5|6304.5|6305|6304|7
1620050910000|2021-05-03 14:08:30|6305|6304|6306.2|6305.2|6306.2|6305.2|6305|6304|5
1620050920000|2021-05-03 14:08:40|6306|6305|6305.7|6304.7|6306.5|6305.5|6305.5|6304.5|9
1620050930000|2021-05-03 14:08:50|6305.5|6304.5|6305.5|6304.5|6305.7|6304.7|6305.2|6304.2|1
1620050940000|2021-05-03 14:09:00|6305|6304|6304.2|6303.2|6305|6304|6303.5|6302.5|18
1620050950000|2021-05-03 14:09:10|6304|6303|6304|6303|6304.5|6303.5|6304|6303|1
1620050960000|2021-05-03 14:09:20|6304.2|6303.2|6304.2|6303.2|6304.5|6303.5|6304|6303|8
1620050970000|2021-05-03 14:09:30|6304.5|6303.5|6305|6304|6305|6304|6304.2|6303.2|8
1620050980000|2021-05-03 14:09:40|6304.7|6303.7|6304|6303|6304.7|6303.7|6304|6303|9
1620050990000|2021-05-03 14:09:50|6303.7|6302.7|6303.2|6302.2|6303.7|6302.7|6303|6302|5
1620051000000|2021-05-03 14:10:00|6303.1|6302.1|6303.6|6302.6|6303.9|6302.9|6303.1|6302.1|11
1620051010000|2021-05-03 14:10:10|6303.4|6302.4|6303.9|6302.9|6303.9|6302.9|6303.4|6302.4|5
1620051020000|2021-05-03 14:10:20|6303.6|6302.6|6302.4|6301.4|6303.6|6302.6|6302.4|6301.4|8
1620051030000|2021-05-03 14:10:30|6302.6|6301.6|6301.9|6300.9|6302.6|6301.6|6301.9|6300.9|6
1620051040000|2021-05-03 14:10:40|6302.1|6301.1|6302.1|6301.1|6302.4|6301.4|6301.9|6300.9|13
1620051050000|2021-05-03 14:10:50|6301.9|6300.9|6301.9|6300.9|6302.1|6301.1|6301.6|6300.6|6
1620051060000|2021-05-03 14:11:00|6301.6|6300.6|6301.9|6300.9|6301.9|6300.9|6301.4|6300.4|0
1620051070000|2021-05-03 14:11:10|6302.1|6301.1|6301.6|6300.6|6302.1|6301.1|6301.6|6300.6|10
1620051080000|2021-05-03 14:11:20|6301.4|6300.4|6301.4|6300.4|6301.6|6300.6|6301.1|6300.1|0
1620051090000|2021-05-03 14:11:30|6301.1|6300.1|6301.6|6300.6|6301.6|6300.6|6301.1|6300.1|5
1620051100000|2021-05-03 14:11:40|6301.9|6300.9|6301.4|6300.4|6301.9|6300.9|6301.4|6300.4|0
1620051110000|2021-05-03 14:11:50|6301.6|6300.6|6301.9|6300.9|6301.9|6300.9|6301.4|6300.4|6
1620051120000|2021-05-03 14:12:00|6302.1|6301.1|6301.6|6300.6|6302.4|6301.4|6301.4|6300.4|11
1620051130000|2021-05-03 14:12:10|6301.9|6300.9|6301.9|6300.9|6301.9|6300.9|6301.6|6300.6|0
1620051140000|2021-05-03 14:12:20|6301.6|6300.6|6301.1|6300.1|6301.6|6300.6|6301.1|6300.1|10
1620051150000|2021-05-03 14:12:30|6301.4|6300.4|6301.1|6300.1|6301.4|6300.4|6300.9|6299.9|2
1620051160000|2021-05-03 14:12:40|6301.4|6300.4|6301.4|6300.4|6301.4|6300.4|6301.1|6300.1|10
1620051170000|2021-05-03 14:12:50|6301.6|6300.6|6301.9|6300.9|6301.9|6300.9|6301.6|6300.6|6
1620051180000|2021-05-03 14:13:00|6301.6|6300.6|6300.9|6299.9|6301.6|6300.6|6300.9|6299.9|15
1620051190000|2021-05-03 14:13:10|6300.6|6299.6|6300.4|6299.4|6300.9|6299.9|6299.9|6298.9|39
1620051200000|2021-05-03 14:13:20|6300.6|6299.6|6300.4|6299.4|6300.6|6299.6|6300.4|6299.4|4
1620051210000|2021-05-03 14:13:30|6300.6|6299.6|6300.4|6299.4|6300.6|6299.6|6299.9|6298.9|12
1620051220000|2021-05-03 14:13:40|6300.6|6299.6|6301.1|6300.1|6301.4|6300.4|6300.6|6299.6|26
1620051230000|2021-05-03 14:13:50|6301.4|6300.4|6301.4|6300.4|6301.9|6300.9|6301.4|6300.4|30
1620051240000|2021-05-03 14:14:00|6301.6|6300.6|6301.1|6300.1|6301.9|6300.9|6300.9|6299.9|51
1620051250000|2021-05-03 14:14:10|6301.4|6300.4|6300.4|6299.4|6301.4|6300.4|6300.4|6299.4|16
1620051260000|2021-05-03 14:14:20|6300.1|6299.1|6299.6|6298.6|6300.1|6299.1|6299.6|6298.6|20
1620051270000|2021-05-03 14:14:30|6299.4|6298.4|6298.9|6297.9|6299.4|6298.4|6298.4|6297.4|17
1620051280000|2021-05-03 14:14:40|6298.6|6297.6|6299.1|6298.1|6299.1|6298.1|6298.6|6297.6|17
1620051290000|2021-05-03 14:14:50|6298.9|6297.9|6298.6|6297.6|6299.4|6298.4|6298.6|6297.6|10
1620051300000|2021-05-03 14:15:00|6298.9|6297.9|6299.9|6298.9|6299.9|6298.9|6298.9|6297.9|11
1620051310000|2021-05-03 14:15:10|6300.1|6299.1|6299.6|6298.6|6300.4|6299.4|6299.6|6298.6|39
1620051320000|2021-05-03 14:15:20|6299.9|6298.9|6300.4|6299.4|6300.6|6299.6|6299.6|6298.6|17
1620051330000|2021-05-03 14:15:30|6300.6|6299.6|6301.4|6300.4|6301.4|6300.4|6300.6|6299.6|8
1620051340000|2021-05-03 14:15:40|6300.9|6299.9|6301.4|6300.4|6301.4|6300.4|6300.9|6299.9|17
1620051350000|2021-05-03 14:15:50|6301.6|6300.6|6302.9|6301.9|6302.9|6301.9|6301.4|6300.4|18
1620051360000|2021-05-03 14:16:00|6303.1|6302.1|6301.6|6300.6|6303.1|6302.1|6301.6|6300.6|21
1620051370000|2021-05-03 14:16:10|6301.4|6300.4|6300.4|6299.4|6301.6|6300.6|6300.4|6299.4|9
1620051380000|2021-05-03 14:16:20|6300.6|6299.6|6300.6|6299.6|6300.9|6299.9|6300.4|6299.4|1
1620051390000|2021-05-03 14:16:30|6300.4|6299.4|6300.4|6299.4|6300.9|6299.9|6300.4|6299.4|8
1620051400000|2021-05-03 14:16:40|6300.9|6299.9|6301.6|6300.6|6301.6|6300.6|6300.6|6299.6|17
1620051410000|2021-05-03 14:16:50|6301.9|6300.9|6301.9|6300.9|6301.9|6300.9|6301.9|6300.9|0
1620051420000|2021-05-03 14:17:00|6302.1|6301.1|6301.9|6300.9|6302.6|6301.6|6301.9|6300.9|16
1620051430000|2021-05-03 14:17:10|6302.1|6301.1|6301.1|6300.1|6302.4|6301.4|6301.1|6300.1|29
1620051440000|2021-05-03 14:17:20|6301.4|6300.4|6300.9|6299.9|6301.4|6300.4|6300.9|6299.9|10
1620051450000|2021-05-03 14:17:30|6300.6|6299.6|6300.4|6299.4|6300.9|6299.9|6300.4|6299.4|5
1620051460000|2021-05-03 14:17:40|6300.9|6299.9|6301.4|6300.4|6301.4|6300.4|6300.9|6299.9|23
1620051470000|2021-05-03 14:17:50|6301.6|6300.6|6301.4|6300.4|6301.6|6300.6|6301.4|6300.4|7
1620051480000|2021-05-03 14:18:00|6300.9|6299.9|6301.1|6300.1|6301.1|6300.1|6300.9|6299.9|17
1620051490000|2021-05-03 14:18:10|6300.9|6299.9|6300.9|6299.9|6301.1|6300.1|6300.9|6299.9|1
1620051500000|2021-05-03 14:18:20|6300.6|6299.6|6300.4|6299.4|6300.9|6299.9|6299.9|6298.9|22
1620051510000|2021-05-03 14:18:30|6300.1|6299.1|6300.1|6299.1|6300.4|6299.4|6300.1|6299.1|8
1620051520000|2021-05-03 14:18:40|6299.9|6298.9|6300.1|6299.1|6300.1|6299.1|6299.9|6298.9|5
1620051530000|2021-05-03 14:18:50|6299.9|6298.9|6300.4|6299.4|6300.6|6299.6|6299.9|6298.9|6
1620051540000|2021-05-03 14:19:00|6299.9|6298.9|6299.6|6298.6|6299.9|6298.9|6299.4|6298.4|12
1620051550000|2021-05-03 14:19:10|6299.4|6298.4|6299.9|6298.9|6299.9|6298.9|6299.4|6298.4|7
1620051570000|2021-05-03 14:19:30|6299.6|6298.6|6299.6|6298.6|6299.9|6298.9|6299.4|6298.4|15
1620051580000|2021-05-03 14:19:40|6299.9|6298.9|6299.6|6298.6|6299.9|6298.9|6299.4|6298.4|7
1620051590000|2021-05-03 14:19:50|6299.4|6298.4|6299.9|6298.9|6299.9|6298.9|6299.4|6298.4|5
1620051600000|2021-05-03 14:20:00|6300.4|6299.4|6300.6|6299.6|6300.6|6299.6|6300.4|6299.4|11
1620051610000|2021-05-03 14:20:10|6300.9|6299.9|6300.6|6299.6|6300.9|6299.9|6300.4|6299.4|5
1620051620000|2021-05-03 14:20:20|6300.4|6299.4|6299.9|6298.9|6300.4|6299.4|6299.9|6298.9|11
1620051630000|2021-05-03 14:20:30|6300.1|6299.1|6300.9|6299.9|6300.9|6299.9|6300.1|6299.1|6
1620051640000|2021-05-03 14:20:40|6300.1|6299.1|6300.4|6299.4|6300.4|6299.4|6300.1|6299.1|14
1620051650000|2021-05-03 14:20:50|6300.1|6299.1|6299.9|6298.9|6300.4|6299.4|6299.9|6298.9|12
1620051660000|2021-05-03 14:21:00|6299.4|6298.4|6298.6|6297.6|6299.4|6298.4|6298.6|6297.6|22
1620051670000|2021-05-03 14:21:10|6298.9|6297.9|6298.4|6297.4|6298.9|6297.9|6298.4|6297.4|10
1620051680000|2021-05-03 14:21:20|6297.9|6296.9|6298.4|6297.4|6298.6|6297.6|6297.9|6296.9|10
1620051690000|2021-05-03 14:21:30|6298.6|6297.6|6298.4|6297.4|6298.6|6297.6|6298.1|6297.1|8
1620051700000|2021-05-03 14:21:40|6298.1|6297.1|6298.4|6297.4|6298.4|6297.4|6297.9|6296.9|10
1620051710000|2021-05-03 14:21:50|6297.9|6296.9|6298.4|6297.4|6298.4|6297.4|6297.9|6296.9|17
1620051720000|2021-05-03 14:22:00|6298.6|6297.6|6299.4|6298.4|6299.4|6298.4|6298.4|6297.4|13
1620051730000|2021-05-03 14:22:10|6299.1|6298.1|6299.4|6298.4|6299.4|6298.4|6299.1|6298.1|6
1620051740000|2021-05-03 14:22:20|6299.1|6298.1|6298.9|6297.9|6299.1|6298.1|6298.9|6297.9|4
1620051750000|2021-05-03 14:22:30|6298.6|6297.6|6298.9|6297.9|6298.9|6297.9|6298.6|6297.6|7
1620051760000|2021-05-03 14:22:40|6299.1|6298.1|6298.9|6297.9|6299.4|6298.4|6298.9|6297.9|8
1620051770000|2021-05-03 14:22:50|6298.6|6297.6|6297.9|6296.9|6298.6|6297.6|6297.9|6296.9|7
1620051780000|2021-05-03 14:23:00|6298.1|6297.1|6297.9|6296.9|6298.1|6297.1|6297.9|6296.9|4
1620051790000|2021-05-03 14:23:10|6297.4|6296.4|6297.9|6296.9|6297.9|6296.9|6297.4|6296.4|35
1620051800000|2021-05-03 14:23:20|6298.1|6297.1|6298.9|6297.9|6298.9|6297.9|6298.1|6297.1|15
1620051810000|2021-05-03 14:23:30|6299.1|6298.1|6298.4|6297.4|6299.1|6298.1|6298.4|6297.4|22
1620051820000|2021-05-03 14:23:40|6298.1|6297.1|6298.4|6297.4|6298.4|6297.4|6298.1|6297.1|2
1620051830000|2021-05-03 14:23:50|6298.6|6297.6|6297.6|6296.6|6299.1|6298.1|6297.6|6296.6|18
1620051840000|2021-05-03 14:24:00|6297.9|6296.9|6298.9|6297.9|6298.9|6297.9|6297.4|6296.4|22
1620051850000|2021-05-03 14:24:10|6298.6|6297.6|6298.9|6297.9|6298.9|6297.9|6298.6|6297.6|7
1620051860000|2021-05-03 14:24:20|6297.9|6296.9|6298.6|6297.6|6298.6|6297.6|6297.9|6296.9|8
1620051870000|2021-05-03 14:24:30|6298.4|6297.4|6297.9|6296.9|6298.4|6297.4|6297.6|6296.6|14
1620051880000|2021-05-03 14:24:40|6297.6|6296.6|6297.1|6296.1|6297.6|6296.6|6296.9|6295.9|12
1620051890000|2021-05-03 14:24:50|6296.9|6295.9|6296.4|6295.4|6296.9|6295.9|6296.4|6295.4|21
1620051900000|2021-05-03 14:25:00|6296.1|6295.1|6295.4|6294.4|6296.4|6295.4|6295.4|6294.4|36
1620051910000|2021-05-03 14:25:10|6295.6|6294.6|6296.1|6295.1|6296.4|6295.4|6295.6|6294.6|11
1620051920000|2021-05-03 14:25:20|6295.9|6294.9|6296.9|6295.9|6297.1|6296.1|6295.9|6294.9|7
1620051930000|2021-05-03 14:25:30|6297.1|6296.1|6296.4|6295.4|6297.1|6296.1|6295.9|6294.9|9
1620051940000|2021-05-03 14:25:40|6296.6|6295.6|6297.4|6296.4|6297.4|6296.4|6296.6|6295.6|8
1620051950000|2021-05-03 14:25:50|6297.6|6296.6|6296.9|6295.9|6297.9|6296.9|6296.9|6295.9|17
1620051960000|2021-05-03 14:26:00|6297.1|6296.1|6297.4|6296.4|6297.4|6296.4|6296.9|6295.9|3
1620051970000|2021-05-03 14:26:10|6297.1|6296.1|6297.4|6296.4|6297.4|6296.4|6297.1|6296.1|22
1620051980000|2021-05-03 14:26:20|6297.6|6296.6|6297.4|6296.4|6297.6|6296.6|6297.4|6296.4|8
1620051990000|2021-05-03 14:26:30|6296.9|6295.9|6296.4|6295.4|6296.9|6295.9|6296.4|6295.4|60
1620052000000|2021-05-03 14:26:40|6295.9|6294.9|6296.4|6295.4|6296.4|6295.4|6295.9|6294.9|18
1620052010000|2021-05-03 14:26:50|6295.9|6294.9|6296.9|6295.9|6297.4|6296.4|6295.9|6294.9|37
1620052020000|2021-05-03 14:27:00|6297.1|6296.1|6297.4|6296.4|6297.6|6296.6|6297.1|6296.1|8
1620052030000|2021-05-03 14:27:10|6297.6|6296.6|6298.6|6297.6|6298.6|6297.6|6297.6|6296.6|9
1620052040000|2021-05-03 14:27:20|6298.4|6297.4|6298.4|6297.4|6298.6|6297.6|6298.4|6297.4|6
1620052050000|2021-05-03 14:27:30|6298.6|6297.6|6298.9|6297.9|6298.9|6297.9|6298.4|6297.4|7
1620052060000|2021-05-03 14:27:40|6298.6|6297.6|6296.4|6295.4|6298.6|6297.6|6296.1|6295.1|44
1620052070000|2021-05-03 14:27:50|6296.1|6295.1|6295.4|6294.4|6296.1|6295.1|6295.4|6294.4|18
1620052080000|2021-05-03 14:28:00|6295.6|6294.6|6294.9|6293.9|6295.9|6294.9|6294.9|6293.9|19
1620052090000|2021-05-03 14:28:10|6294.6|6293.6|6294.4|6293.4|6294.9|6293.9|6294.4|6293.4|13
1620052100000|2021-05-03 14:28:20|6294.6|6293.6|6294.6|6293.6|6294.9|6293.9|6294.4|6293.4|10
1620052110000|2021-05-03 14:28:30|6294.4|6293.4|6293.9|6292.9|6294.4|6293.4|6293.9|6292.9|16
1620052120000|2021-05-03 14:28:40|6293.6|6292.6|6293.1|6292.1|6293.6|6292.6|6292.6|6291.6|28
1620052130000|2021-05-03 14:28:50|6292.9|6291.9|6292.9|6291.9|6293.1|6292.1|6292.9|6291.9|7
1620052140000|2021-05-03 14:29:00|6293.1|6292.1|6293.9|6292.9|6294.4|6293.4|6293.1|6292.1|34
1620052150000|2021-05-03 14:29:10|6294.1|6293.1|6294.4|6293.4|6294.4|6293.4|6293.9|6292.9|15
1620052160000|2021-05-03 14:29:20|6294.6|6293.6|6294.4|6293.4|6295.4|6294.4|6294.4|6293.4|39
1620052170000|2021-05-03 14:29:30|6294.6|6293.6|6294.4|6293.4|6294.9|6293.9|6294.4|6293.4|7
1620052180000|2021-05-03 14:29:40|6293.6|6292.6|6293.6|6292.6|6293.9|6292.9|6293.4|6292.4|26
1620052190000|2021-05-03 14:29:50|6293.4|6292.4|6294.1|6293.1|6294.4|6293.4|6293.4|6292.4|30
1620052200000|2021-05-03 14:30:00|6294.4|6293.4|6293.9|6292.9|6294.4|6293.4|6293.4|6292.4|14
1620052210000|2021-05-03 14:30:10|6294.1|6293.1|6294.9|6293.9|6295.6|6294.6|6294.1|6293.1|19
1620052220000|2021-05-03 14:30:20|6294.6|6293.6|6296.4|6295.4|6296.4|6295.4|6294.6|6293.6|9
1620052230000|2021-05-03 14:30:30|6296.1|6295.1|6296.1|6295.1|6296.1|6295.1|6295.9|6294.9|2
1620052240000|2021-05-03 14:30:40|6295.9|6294.9|6296.4|6295.4|6296.4|6295.4|6295.9|6294.9|2
1620052250000|2021-05-03 14:30:50|6296.6|6295.6|6296.6|6295.6|6296.9|6295.9|6296.4|6295.4|3
1620052260000|2021-05-03 14:31:00|6296.4|6295.4|6297.6|6296.6|6297.9|6296.9|6296.4|6295.4|10
1620052270000|2021-05-03 14:31:10|6297.4|6296.4|6297.6|6296.6|6297.6|6296.6|6297.4|6296.4|1
1620052280000|2021-05-03 14:31:20|6297.4|6296.4|6297.1|6296.1|6297.6|6296.6|6297.1|6296.1|5
1620052290000|2021-05-03 14:31:30|6297.4|6296.4|6297.6|6296.6|6297.6|6296.6|6297.1|6296.1|2
1620052300000|2021-05-03 14:31:40|6297.4|6296.4|6297.4|6296.4|6297.9|6296.9|6297.4|6296.4|5
1620052310000|2021-05-03 14:31:50|6297.1|6296.1|6297.1|6296.1|6297.4|6296.4|6296.9|6295.9|22
1620052320000|2021-05-03 14:32:00|6297.4|6296.4|6297.4|6296.4|6297.4|6296.4|6296.9|6295.9|1
1620052330000|2021-05-03 14:32:10|6297.1|6296.1|6297.9|6296.9|6297.9|6296.9|6296.9|6295.9|5
1620052340000|2021-05-03 14:32:20|6297.6|6296.6|6297.9|6296.9|6298.1|6297.1|6297.4|6296.4|6
1620052350000|2021-05-03 14:32:30|6297.6|6296.6|6298.1|6297.1|6298.1|6297.1|6297.6|6296.6|3
1620052360000|2021-05-03 14:32:40|6297.9|6296.9|6298.4|6297.4|6298.6|6297.6|6297.9|6296.9|0
1620052370000|2021-05-03 14:32:50|6298.6|6297.6|6298.1|6297.1|6298.6|6297.6|6297.9|6296.9|7
1620052380000|2021-05-03 14:33:00|6298.4|6297.4|6298.1|6297.1|6298.4|6297.4|6297.6|6296.6|12
1620052390000|2021-05-03 14:33:10|6297.9|6296.9|6298.1|6297.1|6298.1|6297.1|6297.9|6296.9|2
1620052400000|2021-05-03 14:33:20|6297.9|6296.9|6297.9|6296.9|6298.1|6297.1|6297.6|6296.6|13
1620052410000|2021-05-03 14:33:30|6298.1|6297.1|6298.4|6297.4|6298.4|6297.4|6297.9|6296.9|1
1620052420000|2021-05-03 14:33:40|6298.1|6297.1|6298.1|6297.1|6298.4|6297.4|6297.9|6296.9|6
1620052430000|2021-05-03 14:33:50|6298.4|6297.4|6297.9|6296.9|6298.4|6297.4|6297.9|6296.9|0
1620052440000|2021-05-03 14:34:00|6298.1|6297.1|6297.9|6296.9|6298.1|6297.1|6297.9|6296.9|5
1620052450000|2021-05-03 14:34:10|6298.1|6297.1|6297.9|6296.9|6298.4|6297.4|6297.9|6296.9|5
1620052460000|2021-05-03 14:34:20|6298.4|6297.4|6298.9|6297.9|6298.9|6297.9|6298.1|6297.1|12
1620052470000|2021-05-03 14:34:30|6298.6|6297.6|6298.4|6297.4|6298.6|6297.6|6298.4|6297.4|4
1620052480000|2021-05-03 14:34:40|||||||||2
1620052490000|2021-05-03 14:34:50|6298.1|6297.1|6298.4|6297.4|6298.4|6297.4|6298.1|6297.1|10
1620052500000|2021-05-03 14:35:00|6298.6|6297.6|6299.4|6298.4|6299.6|6298.6|6298.6|6297.6|13
1620052510000|2021-05-03 14:35:10|6299.6|6298.6|6299.1|6298.1|6299.6|6298.6|6299.1|6298.1|8
1620052520000|2021-05-03 14:35:20|6299.4|6298.4|6299.4|6298.4|6299.4|6298.4|6299.1|6298.1|0
1620052530000|2021-05-03 14:35:30|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.4|6298.4|1
1620052540000|2021-05-03 14:35:40|6299.4|6298.4|6300.4|6299.4|6300.4|6299.4|6299.4|6298.4|32
1620052550000|2021-05-03 14:35:50|6300.1|6299.1|6299.9|6298.9|6300.1|6299.1|6299.9|6298.9|6
1620052560000|2021-05-03 14:36:00|6300.1|6299.1|6300.9|6299.9|6300.9|6299.9|6300.1|6299.1|16
1620052570000|2021-05-03 14:36:10|6300.6|6299.6|6301.9|6300.9|6301.9|6300.9|6300.6|6299.6|17
1620052580000|2021-05-03 14:36:20|6302.1|6301.1|6301.9|6300.9|6302.6|6301.6|6301.9|6300.9|31
1620052590000|2021-05-03 14:36:30|6302.1|6301.1|6298.9|6297.9|6302.1|6301.1|6298.6|6297.6|78
1620052600000|2021-05-03 14:36:40|6299.1|6298.1|6299.6|6298.6|6299.9|6298.9|6298.9|6297.9|16
1620052610000|2021-05-03 14:36:50|6299.9|6298.9|6299.9|6298.9|6299.9|6298.9|6299.4|6298.4|6
1620052620000|2021-05-03 14:37:00|6300.1|6299.1|6298.4|6297.4|6300.1|6299.1|6297.9|6296.9|25
1620052630000|2021-05-03 14:37:10|6298.1|6297.1|6297.9|6296.9|6298.1|6297.1|6297.6|6296.6|8
1620052640000|2021-05-03 14:37:20|6297.6|6296.6|6298.1|6297.1|6298.4|6297.4|6297.6|6296.6|33
1620052650000|2021-05-03 14:37:30|6298.4|6297.4|6299.4|6298.4|6299.4|6298.4|6298.4|6297.4|7
1620052660000|2021-05-03 14:37:40|6299.6|6298.6|6299.1|6298.1|6299.6|6298.6|6299.1|6298.1|5
1620052670000|2021-05-03 14:37:50|6299.4|6298.4|6299.1|6298.1|6299.4|6298.4|6298.9|6297.9|3
1620052680000|2021-05-03 14:38:00|6298.9|6297.9|6298.9|6297.9|6298.9|6297.9|6298.4|6297.4|6
1620052690000|2021-05-03 14:38:10|6298.6|6297.6|6298.6|6297.6|6298.9|6297.9|6298.4|6297.4|1
1620052700000|2021-05-03 14:38:20|6298.9|6297.9|6298.6|6297.6|6298.9|6297.9|6298.4|6297.4|7
1620052710000|2021-05-03 14:38:30|6298.9|6297.9|6299.9|6298.9|6300.1|6299.1|6298.9|6297.9|12
1620052720000|2021-05-03 14:38:40|6299.6|6298.6|6299.4|6298.4|6299.9|6298.9|6299.4|6298.4|2
1620052730000|2021-05-03 14:38:50|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.4|6298.4|4
1620052740000|2021-05-03 14:39:00|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.4|6298.4|6
1620052750000|2021-05-03 14:39:10|6299.6|6298.6|6299.1|6298.1|6299.6|6298.6|6298.9|6297.9|34
1620052760000|2021-05-03 14:39:20|6298.9|6297.9|6298.1|6297.1|6299.1|6298.1|6297.9|6296.9|8
1620052770000|2021-05-03 14:39:30|6297.9|6296.9|6298.4|6297.4|6298.4|6297.4|6297.9|6296.9|0
1620052780000|2021-05-03 14:39:40|6298.6|6297.6|6299.1|6298.1|6299.1|6298.1|6298.6|6297.6|19
1620052790000|2021-05-03 14:39:50|6298.9|6297.9|6299.1|6298.1|6299.4|6298.4|6298.9|6297.9|3
1620052800000|2021-05-03 14:40:00|6298.9|6297.9|6299.4|6298.4|6299.4|6298.4|6298.9|6297.9|18
1620052810000|2021-05-03 14:40:10|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.4|6298.4|6
1620052820000|2021-05-03 14:40:20|6300.1|6299.1|6300.4|6299.4|6300.4|6299.4|6300.1|6299.1|2
1620052830000|2021-05-03 14:40:30|6300.1|6299.1|6301.6|6300.6|6301.9|6300.9|6299.6|6298.6|48
1620052840000|2021-05-03 14:40:40|6301.9|6300.9|6301.4|6300.4|6301.9|6300.9|6301.4|6300.4|7
1620052850000|2021-05-03 14:40:50|6301.1|6300.1|6301.6|6300.6|6301.6|6300.6|6301.1|6300.1|6
1620052860000|2021-05-03 14:41:00|6301.4|6300.4|6301.6|6300.6|6301.6|6300.6|6301.4|6300.4|3
1620052870000|2021-05-03 14:41:10|6301.9|6300.9|6302.6|6301.6|6302.9|6301.9|6301.9|6300.9|23
1620052880000|2021-05-03 14:41:20|6302.4|6301.4|6302.6|6301.6|6302.6|6301.6|6302.4|6301.4|2
1620052890000|2021-05-03 14:41:30|6302.9|6301.9|6302.4|6301.4|6302.9|6301.9|6302.4|6301.4|4
1620052900000|2021-05-03 14:41:40|6302.6|6301.6|6302.4|6301.4|6302.9|6301.9|6302.4|6301.4|23
1620052910000|2021-05-03 14:41:50|6302.1|6301.1|6301.9|6300.9|6302.1|6301.1|6301.6|6300.6|22
1620052920000|2021-05-03 14:42:00|6302.1|6301.1|6301.9|6300.9|6302.1|6301.1|6301.9|6300.9|2
1620052930000|2021-05-03 14:42:10|6301.6|6300.6|6301.4|6300.4|6301.9|6300.9|6301.4|6300.4|8
1620052940000|2021-05-03 14:42:20|6301.6|6300.6|6301.4|6300.4|6301.9|6300.9|6301.4|6300.4|1
1620052950000|2021-05-03 14:42:30|6301.6|6300.6|6301.9|6300.9|6301.9|6300.9|6301.6|6300.6|3
1620052960000|2021-05-03 14:42:40|6301.6|6300.6|6301.4|6300.4|6301.6|6300.6|6301.1|6300.1|4
1620052970000|2021-05-03 14:42:50|6301.6|6300.6|6301.9|6300.9|6301.9|6300.9|6301.6|6300.6|2
1620052980000|2021-05-03 14:43:00|6301.6|6300.6|6303.1|6302.1|6303.1|6302.1|6301.6|6300.6|21
1620052990000|2021-05-03 14:43:10|6302.9|6301.9|6303.4|6302.4|6303.4|6302.4|6302.9|6301.9|7
1620053000000|2021-05-03 14:43:20|6303.1|6302.1|6303.4|6302.4|6303.4|6302.4|6303.1|6302.1|0
1620053010000|2021-05-03 14:43:30|6303.6|6302.6|6303.9|6302.9|6303.9|6302.9|6303.6|6302.6|6
1620053020000|2021-05-03 14:43:40|6303.6|6302.6|6303.6|6302.6|6303.9|6302.9|6303.4|6302.4|7
1620053030000|2021-05-03 14:43:50|6303.4|6302.4|6303.1|6302.1|6303.4|6302.4|6303.1|6302.1|4
1620053040000|2021-05-03 14:44:00|6303.4|6302.4|6302.9|6301.9|6303.4|6302.4|6302.6|6301.6|0
1620053060000|2021-05-03 14:44:20|6302.6|6301.6|6302.6|6301.6|6302.9|6301.9|6302.4|6301.4|2
1620053070000|2021-05-03 14:44:30|6302.4|6301.4|6302.9|6301.9|6302.9|6301.9|6302.4|6301.4|0
1620053090000|2021-05-03 14:44:50|6302.6|6301.6|6302.4|6301.4|6302.6|6301.6|6302.4|6301.4|6
1620053100000|2021-05-03 14:45:00|6302.1|6301.1|6302.9|6301.9|6302.9|6301.9|6301.9|6300.9|24
1620053110000|2021-05-03 14:45:10|6303.1|6302.1|6303.4|6302.4|6303.6|6302.6|6302.9|6301.9|7
1620053130000|2021-05-03 14:45:30|6303.6|6302.6|6303.9|6302.9|6304.1|6303.1|6303.6|6302.6|13
1620053140000|2021-05-03 14:45:40|6304.1|6303.1|6304.4|6303.4|6304.4|6303.4|6303.9|6302.9|3
1620053150000|2021-05-03 14:45:50|6304.6|6303.6|6304.4|6303.4|6304.6|6303.6|6304.4|6303.4|3
1620053160000|2021-05-03 14:46:00|6304.6|6303.6|6304.9|6303.9|6305.1|6304.1|6304.6|6303.6|10
1620053170000|2021-05-03 14:46:10|6305.1|6304.1|6304.9|6303.9|6305.1|6304.1|6304.9|6303.9|2
1620053180000|2021-05-03 14:46:20|6304.6|6303.6|6303.6|6302.6|6304.6|6303.6|6303.4|6302.4|18
1620053190000|2021-05-03 14:46:30|6303.4|6302.4|6303.9|6302.9|6303.9|6302.9|6303.4|6302.4|4
1620053200000|2021-05-03 14:46:40|||||||||1
1620053210000|2021-05-03 14:46:50|6304.4|6303.4|6304.4|6303.4|6304.4|6303.4|6304.4|6303.4|5
1620053220000|2021-05-03 14:47:00|6304.6|6303.6|6304.9|6303.9|6304.9|6303.9|6304.6|6303.6|3
1620053230000|2021-05-03 14:47:10|6304.4|6303.4|6304.6|6303.6|6304.6|6303.6|6304.4|6303.4|7
1620053240000|2021-05-03 14:47:20|6304.4|6303.4|6304.4|6303.4|6304.4|6303.4|6304.4|6303.4|0
1620053250000|2021-05-03 14:47:30|||||||||2
1620053260000|2021-05-03 14:47:40|6304.1|6303.1|6304.1|6303.1|6304.4|6303.4|6303.9|6302.9|11
1620053270000|2021-05-03 14:47:50|6303.9|6302.9|6303.9|6302.9|6304.1|6303.1|6303.9|6302.9|0
1620053280000|2021-05-03 14:48:00|6304.1|6303.1|6304.4|6303.4|6304.6|6303.6|6304.1|6303.1|12
1620053290000|2021-05-03 14:48:10|6304.1|6303.1|6303.9|6302.9|6304.1|6303.1|6303.9|6302.9|3
1620053320000|2021-05-03 14:48:40|6303.4|6302.4|6303.1|6302.1|6303.4|6302.4|6303.1|6302.1|7
1620053330000|2021-05-03 14:48:50|6302.9|6301.9|6302.4|6301.4|6302.9|6301.9|6302.1|6301.1|3
1620053340000|2021-05-03 14:49:00|6302.6|6301.6|6303.1|6302.1|6303.1|6302.1|6302.6|6301.6|10
1620053350000|2021-05-03 14:49:10|6302.9|6301.9|6304.4|6303.4|6304.4|6303.4|6302.9|6301.9|11
1620053360000|2021-05-03 14:49:20|6304.1|6303.1|6302.9|6301.9|6304.1|6303.1|6302.9|6301.9|10
1620053370000|2021-05-03 14:49:30|6302.6|6301.6|6302.9|6301.9|6302.9|6301.9|6302.6|6301.6|0
1620053380000|2021-05-03 14:49:40|6303.4|6302.4|6303.1|6302.1|6303.4|6302.4|6302.9|6301.9|10
1620053390000|2021-05-03 14:49:50|6303.4|6302.4|6303.4|6302.4|6303.4|6302.4|6303.1|6302.1|6
1620053400000|2021-05-03 14:50:00|6303.1|6302.1|6302.4|6301.4|6303.4|6302.4|6302.4|6301.4|9
1620053410000|2021-05-03 14:50:10|6302.6|6301.6|6303.4|6302.4|6303.4|6302.4|6302.6|6301.6|3
1620053420000|2021-05-03 14:50:20|6303.6|6302.6|6303.4|6302.4|6303.9|6302.9|6303.4|6302.4|7
1620053430000|2021-05-03 14:50:30|6303.6|6302.6|6304.4|6303.4|6304.4|6303.4|6303.4|6302.4|6
1620053450000|2021-05-03 14:50:50|6304.1|6303.1|6303.9|6302.9|6304.1|6303.1|6303.9|6302.9|6
1620053460000|2021-05-03 14:51:00|6303.6|6302.6|6303.1|6302.1|6303.6|6302.6|6302.9|6301.9|6
1620053470000|2021-05-03 14:51:10|6302.9|6301.9|6302.9|6301.9|6302.9|6301.9|6302.6|6301.6|0
1620053480000|2021-05-03 14:51:20|6302.6|6301.6|6301.6|6300.6|6302.6|6301.6|6301.6|6300.6|10
1620053490000|2021-05-03 14:51:30|6301.9|6300.9|6300.6|6299.6|6301.9|6300.9|6300.4|6299.4|30
1620053500000|2021-05-03 14:51:40|6300.9|6299.9|6299.1|6298.1|6301.4|6300.4|6299.1|6298.1|36
1620053510000|2021-05-03 14:51:50|6298.9|6297.9|6300.1|6299.1|6300.4|6299.4|6298.9|6297.9|28
1620053520000|2021-05-03 14:52:00|6299.9|6298.9|6299.4|6298.4|6299.9|6298.9|6298.9|6297.9|14
1620053530000|2021-05-03 14:52:10|6299.6|6298.6|6299.4|6298.4|6300.1|6299.1|6299.4|6298.4|6
1620053540000|2021-05-03 14:52:20|6299.6|6298.6|6298.9|6297.9|6299.6|6298.6|6298.9|6297.9|4
1620053550000|2021-05-03 14:52:30|6299.1|6298.1|6298.9|6297.9|6299.1|6298.1|6298.9|6297.9|5
1620053560000|2021-05-03 14:52:40|6298.6|6297.6|6298.4|6297.4|6298.6|6297.6|6297.9|6296.9|8
1620053570000|2021-05-03 14:52:50|6298.6|6297.6|6299.4|6298.4|6299.4|6298.4|6298.6|6297.6|13
1620053580000|2021-05-03 14:53:00|6299.1|6298.1|6298.9|6297.9|6299.4|6298.4|6298.9|6297.9|6
1620053590000|2021-05-03 14:53:10|6298.6|6297.6|6298.4|6297.4|6298.6|6297.6|6298.4|6297.4|5
1620053600000|2021-05-03 14:53:20|6298.6|6297.6|6298.4|6297.4|6298.9|6297.9|6298.4|6297.4|7
1620053610000|2021-05-03 14:53:30|6298.6|6297.6|6298.6|6297.6|6298.6|6297.6|6298.1|6297.1|5
1620053620000|2021-05-03 14:53:40|6298.4|6297.4|6299.1|6298.1|6299.4|6298.4|6298.4|6297.4|18
1620053630000|2021-05-03 14:53:50|6299.4|6298.4|6299.4|6298.4|6299.4|6298.4|6298.9|6297.9|10
1620053640000|2021-05-03 14:54:00|6299.1|6298.1|6298.9|6297.9|6299.4|6298.4|6298.9|6297.9|2
1620053650000|2021-05-03 14:54:10|6299.1|6298.1|6298.9|6297.9|6299.1|6298.1|6298.9|6297.9|9
1620053660000|2021-05-03 14:54:20|6299.1|6298.1|6299.1|6298.1|6299.4|6298.4|6298.9|6297.9|3
1620053670000|2021-05-03 14:54:30|6299.4|6298.4|6299.4|6298.4|6299.4|6298.4|6299.1|6298.1|2
1620053680000|2021-05-03 14:54:40|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.6|6298.6|11
1620053690000|2021-05-03 14:54:50|6299.6|6298.6|6299.9|6298.9|6300.4|6299.4|6299.6|6298.6|13
1620053700000|2021-05-03 14:55:00|6300.1|6299.1|6300.1|6299.1|6300.4|6299.4|6299.9|6298.9|8
1620053710000|2021-05-03 14:55:10|6299.9|6298.9|6299.9|6298.9|6299.9|6298.9|6299.9|6298.9|1
1620053720000|2021-05-03 14:55:20|6299.6|6298.6|6298.9|6297.9|6299.6|6298.6|6298.6|6297.6|12
1620053730000|2021-05-03 14:55:30|6298.6|6297.6|6298.6|6297.6|6298.9|6297.9|6298.6|6297.6|4
1620053740000|2021-05-03 14:55:40|6298.4|6297.4|6298.4|6297.4|6298.4|6297.4|6298.4|6297.4|1
1620053750000|2021-05-03 14:55:50|6298.6|6297.6|6298.9|6297.9|6298.9|6297.9|6298.4|6297.4|5
1620053760000|2021-05-03 14:56:00|6299.1|6298.1|6299.4|6298.4|6299.6|6298.6|6299.1|6298.1|6
1620053780000|2021-05-03 14:56:20|6299.6|6298.6|6299.6|6298.6|6299.9|6298.9|6299.4|6298.4|10
1620053790000|2021-05-03 14:56:30|6299.4|6298.4|6299.4|6298.4|6299.4|6298.4|6299.4|6298.4|0
1620053800000|2021-05-03 14:56:40|6298.9|6297.9|6299.1|6298.1|6299.1|6298.1|6298.9|6297.9|8
1620053810000|2021-05-03 14:56:50|6299.4|6298.4|6299.4|6298.4|6299.4|6298.4|6299.1|6298.1|1
1620053820000|2021-05-03 14:57:00|6299.1|6298.1|6298.9|6297.9|6299.1|6298.1|6298.4|6297.4|16
1620053830000|2021-05-03 14:57:10|6299.1|6298.1|6299.4|6298.4|6299.4|6298.4|6299.1|6298.1|4
1620053840000|2021-05-03 14:57:20|6299.1|6298.1|6299.1|6298.1|6299.1|6298.1|6298.9|6297.9|5
1620053850000|2021-05-03 14:57:30|6299.4|6298.4|6299.4|6298.4|6299.4|6298.4|6299.4|6298.4|0
1620053870000|2021-05-03 14:57:50|6299.6|6298.6|6300.4|6299.4|6300.4|6299.4|6299.6|6298.6|10
1620053880000|2021-05-03 14:58:00|6300.1|6299.1|6300.4|6299.4|6300.4|6299.4|6300.1|6299.1|7
1620053890000|2021-05-03 14:58:10|6300.6|6299.6|6300.4|6299.4|6300.6|6299.6|6300.4|6299.4|0
1620053900000|2021-05-03 14:58:20|6300.6|6299.6|6300.4|6299.4|6300.6|6299.6|6300.4|6299.4|4
1620053910000|2021-05-03 14:58:30|6300.6|6299.6|6300.6|6299.6|6300.6|6299.6|6300.4|6299.4|1
1620053920000|2021-05-03 14:58:40|6300.4|6299.4|6299.9|6298.9|6300.6|6299.6|6299.9|6298.9|3
1620053930000|2021-05-03 14:58:50|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.4|6298.4|4
1620053940000|2021-05-03 14:59:00|6300.1|6299.1|6300.1|6299.1|6300.4|6299.4|6299.9|6298.9|4
1620053950000|2021-05-03 14:59:10|6300.4|6299.4|6300.1|6299.1|6300.4|6299.4|6299.9|6298.9|0
1620053960000|2021-05-03 14:59:20|6299.9|6298.9|6299.9|6298.9|6299.9|6298.9|6299.9|6298.9|0
1620053970000|2021-05-03 14:59:30|6299.6|6298.6|6300.1|6299.1|6300.1|6299.1|6299.4|6298.4|9
1620053980000|2021-05-03 14:59:40|6299.9|6298.9|6300.1|6299.1|6300.1|6299.1|6299.9|6298.9|0
1620053990000|2021-05-03 14:59:50|6299.9|6298.9|6300.1|6299.1|6300.1|6299.1|6299.6|6298.6|5
1620054000000|2021-05-03 15:00:00|6299.9|6298.9|6299.6|6298.6|6300.4|6299.4|6299.4|6298.4|5
1620054010000|2021-05-03 15:00:10|6299.4|6298.4|6299.9|6298.9|6299.9|6298.9|6299.1|6298.1|15
1620054020000|2021-05-03 15:00:20|6299.6|6298.6|6299.4|6298.4|6299.9|6298.9|6299.4|6298.4|4
1620054040000|2021-05-03 15:00:40|6298.9|6297.9|6299.4|6298.4|6299.4|6298.4|6298.6|6297.6|10
1620054050000|2021-05-03 15:00:50|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.4|6298.4|14
1620054060000|2021-05-03 15:01:00|6299.6|6298.6|6299.6|6298.6|6299.6|6298.6|6298.6|6297.6|5
1620054070000|2021-05-03 15:01:10|6299.9|6298.9|6299.9|6298.9|6299.9|6298.9|6299.9|6298.9|0
1620054080000|2021-05-03 15:01:20|6300.1|6299.1|6299.6|6298.6|6300.6|6299.6|6299.6|6298.6|15
1620054090000|2021-05-03 15:01:30|6299.4|6298.4|6298.4|6297.4|6299.4|6298.4|6297.9|6296.9|16
1620054100000|2021-05-03 15:01:40|6298.9|6297.9|6298.9|6297.9|6298.9|6297.9|6298.9|6297.9|6
1620054110000|2021-05-03 15:01:50|6299.1|6298.1|6299.4|6298.4|6299.4|6298.4|6299.1|6298.1|8
1620054120000|2021-05-03 15:02:00|6299.9|6298.9|6299.4|6298.4|6300.1|6299.1|6299.4|6298.4|9
1620054130000|2021-05-03 15:02:10|6299.1|6298.1|6298.9|6297.9|6299.4|6298.4|6298.4|6297.4|14
1620054140000|2021-05-03 15:02:20|6299.1|6298.1|6298.9|6297.9|6299.4|6298.4|6298.9|6297.9|2
1620054160000|2021-05-03 15:02:40|6298.6|6297.6|6298.9|6297.9|6298.9|6297.9|6298.4|6297.4|4
1620054170000|2021-05-03 15:02:50|6298.6|6297.6|6298.9|6297.9|6298.9|6297.9|6298.6|6297.6|3
1620054180000|2021-05-03 15:03:00|6298.6|6297.6|6299.1|6298.1|6299.4|6298.4|6298.6|6297.6|5
1620054190000|2021-05-03 15:03:10|6298.9|6297.9|6298.9|6297.9|6299.1|6298.1|6298.6|6297.6|1
1620054200000|2021-05-03 15:03:20|6298.6|6297.6|6298.6|6297.6|6298.9|6297.9|6298.4|6297.4|5
1620054210000|2021-05-03 15:03:30|6298.9|6297.9|6298.6|6297.6|6298.9|6297.9|6298.4|6297.4|1
1620054220000|2021-05-03 15:03:40|6298.4|6297.4|6298.9|6297.9|6298.9|6297.9|6298.4|6297.4|2
1620054240000|2021-05-03 15:04:00|6298.6|6297.6|6298.4|6297.4|6298.6|6297.6|6298.1|6297.1|8
1620054250000|2021-05-03 15:04:10|6298.6|6297.6|6298.4|6297.4|6298.9|6297.9|6298.1|6297.1|2
1620054260000|2021-05-03 15:04:20|6298.1|6297.1|6298.4|6297.4|6298.4|6297.4|6298.1|6297.1|4
1620054270000|2021-05-03 15:04:30|6298.1|6297.1|6298.1|6297.1|6298.1|6297.1|6298.1|6297.1|3
1620054280000|2021-05-03 15:04:40|6297.9|6296.9|6296.9|6295.9|6297.9|6296.9|6296.9|6295.9|7
1620054290000|2021-05-03 15:04:50|6297.1|6296.1|6297.1|6296.1|6297.4|6296.4|6296.9|6295.9|8
1620054300000|2021-05-03 15:05:00|6297.4|6296.4|6297.9|6296.9|6298.1|6297.1|6296.9|6295.9|7
1620054310000|2021-05-03 15:05:10|6297.6|6296.6|6297.4|6296.4|6297.6|6296.6|6297.4|6296.4|3
1620054320000|2021-05-03 15:05:20|6297.6|6296.6|6297.4|6296.4|6297.9|6296.9|6297.4|6296.4|17
1620054330000|2021-05-03 15:05:30|6296.9|6295.9|6296.9|6295.9|6296.9|6295.9|6296.9|6295.9|14
1620054340000|2021-05-03 15:05:40|6297.1|6296.1|6296.6|6295.6|6297.4|6296.4|6296.6|6295.6|6
1620054350000|2021-05-03 15:05:50|6296.4|6295.4|6296.6|6295.6|6296.9|6295.9|6296.4|6295.4|10
1620054360000|2021-05-03 15:06:00|6296.9|6295.9|6296.9|6295.9|6296.9|6295.9|6295.9|6294.9|11
1620054370000|2021-05-03 15:06:10|6296.6|6295.6|6296.6|6295.6|6296.9|6295.9|6296.6|6295.6|2
1620054380000|2021-05-03 15:06:20|6296.9|6295.9|6297.1|6296.1|6297.1|6296.1|6296.6|6295.6|3
1620054390000|2021-05-03 15:06:30|6297.4|6296.4|6297.1|6296.1|6297.4|6296.4|6296.9|6295.9|1
1620054400000|2021-05-03 15:06:40|6296.9|6295.9|6297.4|6296.4|6297.4|6296.4|6296.9|6295.9|3
1620054410000|2021-05-03 15:06:50|6297.6|6296.6|6298.9|6297.9|6299.4|6298.4|6297.6|6296.6|14
1620054420000|2021-05-03 15:07:00|6299.1|6298.1|6299.4|6298.4|6299.4|6298.4|6299.1|6298.1|14
1620054430000|2021-05-03 15:07:10|6298.9|6297.9|6298.9|6297.9|6298.9|6297.9|6298.9|6297.9|6
1620054440000|2021-05-03 15:07:20|6299.1|6298.1|6299.4|6298.4|6299.4|6298.4|6298.9|6297.9|4
1620054450000|2021-05-03 15:07:30|6299.6|6298.6|6299.4|6298.4|6300.1|6299.1|6299.4|6298.4|13
1620054460000|2021-05-03 15:07:40|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.6|6298.6|3
1620054470000|2021-05-03 15:07:50|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.6|6298.6|3
1620054480000|2021-05-03 15:08:00|6299.6|6298.6|6299.4|6298.4|6299.6|6298.6|6298.9|6297.9|7
1620054490000|2021-05-03 15:08:10|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.4|6298.4|3
1620054500000|2021-05-03 15:08:20|6299.6|6298.6|6299.6|6298.6|6299.9|6298.9|6299.6|6298.6|0
1620054510000|2021-05-03 15:08:30|6299.9|6298.9|6299.4|6298.4|6299.9|6298.9|6299.4|6298.4|1
1620054520000|2021-05-03 15:08:40|6299.6|6298.6|6299.6|6298.6|6299.9|6298.9|6299.6|6298.6|8
1620054530000|2021-05-03 15:08:50|6299.4|6298.4|6299.4|6298.4|6299.6|6298.6|6299.1|6298.1|3
1620054540000|2021-05-03 15:09:00|6299.1|6298.1|6299.1|6298.1|6299.4|6298.4|6299.1|6298.1|5
1620054550000|2021-05-03 15:09:10|6298.9|6297.9|6299.4|6298.4|6299.4|6298.4|6298.9|6297.9|4
1620054560000|2021-05-03 15:09:20|6299.6|6298.6|6300.4|6299.4|6300.4|6299.4|6299.6|6298.6|12
1620054580000|2021-05-03 15:09:40|||||||||1
1620054590000|2021-05-03 15:09:50|6300.6|6299.6|6301.6|6300.6|6301.6|6300.6|6300.6|6299.6|5
1620054600000|2021-05-03 15:10:00|6301.4|6300.4|6301.4|6300.4|6301.6|6300.6|6301.4|6300.4|6
1620054610000|2021-05-03 15:10:10|6301.6|6300.6|6301.6|6300.6|6301.9|6300.9|6301.4|6300.4|5
1620054620000|2021-05-03 15:10:20|6301.4|6300.4|6301.6|6300.6|6301.9|6300.9|6301.4|6300.4|4
1620054630000|2021-05-03 15:10:30|6301.4|6300.4|6300.9|6299.9|6301.6|6300.6|6300.9|6299.9|11
1620054640000|2021-05-03 15:10:40|6301.1|6300.1|6301.1|6300.1|6301.4|6300.4|6300.9|6299.9|6
1620054650000|2021-05-03 15:10:50|6301.4|6300.4|6301.4|6300.4|6301.4|6300.4|6301.1|6300.1|0
1620054660000|2021-05-03 15:11:00|6301.1|6300.1|6301.4|6300.4|6301.9|6300.9|6301.1|6300.1|5
1620054670000|2021-05-03 15:11:10|6301.1|6300.1|6301.1|6300.1|6301.4|6300.4|6300.9|6299.9|7
1620054680000|2021-05-03 15:11:20|6301.4|6300.4|6301.1|6300.1|6301.4|6300.4|6300.9|6299.9|0
1620054690000|2021-05-03 15:11:30|6300.9|6299.9|6299.4|6298.4|6300.9|6299.9|6299.1|6298.1|35
1620054700000|2021-05-03 15:11:40|6299.1|6298.1|6300.4|6299.4|6300.4|6299.4|6298.4|6297.4|17
1620054710000|2021-05-03 15:11:50|6300.1|6299.1|6301.4|6300.4|6301.4|6300.4|6300.1|6299.1|8
1620054720000|2021-05-03 15:12:00|6300.9|6299.9|6300.4|6299.4|6300.9|6299.9|6300.4|6299.4|11
1620054740000|2021-05-03 15:12:20|6300.1|6299.1|6299.9|6298.9|6300.4|6299.4|6299.9|6298.9|12
1620054750000|2021-05-03 15:12:30|6299.6|6298.6|6299.9|6298.9|6299.9|6298.9|6299.1|6298.1|8
1620054760000|2021-05-03 15:12:40|6299.6|6298.6|6300.4|6299.4|6300.4|6299.4|6299.6|6298.6|12
1620054770000|2021-05-03 15:12:50|6300.1|6299.1|6300.4|6299.4|6301.1|6300.1|6300.1|6299.1|24
1620054780000|2021-05-03 15:13:00|6300.1|6299.1|6300.1|6299.1|6300.1|6299.1|6300.1|6299.1|0
1620054790000|2021-05-03 15:13:10|6300.4|6299.4|6299.9|6298.9|6300.4|6299.4|6299.9|6298.9|3
1620054800000|2021-05-03 15:13:20|6299.6|6298.6|6298.9|6297.9|6299.6|6298.6|6298.9|6297.9|12
1620054810000|2021-05-03 15:13:30|6299.1|6298.1|6298.9|6297.9|6299.4|6298.4|6298.9|6297.9|20
1620054820000|2021-05-03 15:13:40|6299.1|6298.1|6299.4|6298.4|6299.4|6298.4|6298.9|6297.9|9
1620054830000|2021-05-03 15:13:50|6299.6|6298.6|6299.4|6298.4|6299.6|6298.6|6299.4|6298.4|11
1620054840000|2021-05-03 15:14:00|6299.1|6298.1|6299.9|6298.9|6299.9|6298.9|6299.1|6298.1|6
1620054850000|2021-05-03 15:14:10|6300.1|6299.1|6300.4|6299.4|6300.6|6299.6|6300.1|6299.1|3
1620054860000|2021-05-03 15:14:20|6300.6|6299.6|6300.9|6299.9|6300.9|6299.9|6300.6|6299.6|1
1620054880000|2021-05-03 15:14:40|6301.1|6300.1|6301.9|6300.9|6301.9|6300.9|6301.1|6300.1|18
1620054890000|2021-05-03 15:14:50|6301.6|6300.6|6301.4|6300.4|6301.6|6300.6|6301.4|6300.4|8
1620054900000|2021-05-03 15:15:00|6301.1|6300.1|6300.9|6299.9|6301.1|6300.1|6300.9|6299.9|7
1620054910000|2021-05-03 15:15:10|6300.4|6299.4|6300.6|6299.6|6300.6|6299.6|6300.4|6299.4|14
1620054920000|2021-05-03 15:15:20|6300.9|6299.9|6302.4|6301.4|6302.4|6301.4|6300.9|6299.9|9
1620054930000|2021-05-03 15:15:30|6302.1|6301.1|6301.9|6300.9|6302.4|6301.4|6301.9|6300.9|4
1620054940000|2021-05-03 15:15:40|6301.6|6300.6|6301.9|6300.9|6301.9|6300.9|6301.6|6300.6|1
1620054950000|2021-05-03 15:15:50|6302.1|6301.1|6301.9|6300.9|6302.4|6301.4|6301.9|6300.9|5
1620054960000|2021-05-03 15:16:00|6301.6|6300.6|6301.6|6300.6|6301.9|6300.9|6301.4|6300.4|10
1620054970000|2021-05-03 15:16:10|6301.4|6300.4|6301.4|6300.4|6301.4|6300.4|6301.4|6300.4|1
1620054990000|2021-05-03 15:16:30|||||||||1
1620055000000|2021-05-03 15:16:40|6301.6|6300.6|6301.9|6300.9|6301.9|6300.9|6301.6|6300.6|16
1620055020000|2021-05-03 15:17:00|6301.4|6300.4|6301.4|6300.4|6301.4|6300.4|6301.1|6300.1|22
1620055030000|2021-05-03 15:17:10|6301.1|6300.1|6300.9|6299.9|6301.1|6300.1|6300.9|6299.9|5
1620055040000|2021-05-03 15:17:20|6301.1|6300.1|6301.4|6300.4|6301.4|6300.4|6300.9|6299.9|12
1620055050000|2021-05-03 15:17:30|6301.6|6300.6|6301.9|6300.9|6301.9|6300.9|6301.6|6300.6|4
1620055080000|2021-05-03 15:18:00|6302.4|6301.4|6301.9|6300.9|6302.4|6301.4|6301.6|6300.6|11
1620055090000|2021-05-03 15:18:10|6301.6|6300.6|6301.6|6300.6|6301.9|6300.9|6301.6|6300.6|3
1620055100000|2021-05-03 15:18:20|6301.4|6300.4|6301.4|6300.4|6301.4|6300.4|6301.4|6300.4|0
1620055110000|2021-05-03 15:18:30|||||||||3
1620055120000|2021-05-03 15:18:40|6300.9|6299.9|6300.9|6299.9|6300.9|6299.9|6300.6|6299.6|14
1620055130000|2021-05-03 15:18:50|6301.1|6300.1|6301.4|6300.4|6301.4|6300.4|6301.1|6300.1|9
1620055140000|2021-05-03 15:19:00|6301.1|6300.1|6300.9|6299.9|6301.4|6300.4|6300.9|6299.9|23
1620055160000|2021-05-03 15:19:20|6301.4|6300.4|6300.9|6299.9|6301.4|6300.4|6300.9|6299.9|7
1620055170000|2021-05-03 15:19:30|6301.1|6300.1|6301.4|6300.4|6301.4|6300.4|6300.9|6299.9|10
1620055180000|2021-05-03 15:19:40|6300.9|6299.9|6301.4|6300.4|6301.4|6300.4|6300.9|6299.9|9
1620055190000|2021-05-03 15:19:50|6300.9|6299.9|6301.4|6300.4|6301.4|6300.4|6300.9|6299.9|6
1620055200000|2021-05-03 15:20:00|6301.6|6300.6|6301.9|6300.9|6301.9|6300.9|6301.6|6300.6|2
1620055210000|2021-05-03 15:20:10|6301.6|6300.6|6301.4|6300.4|6301.6|6300.6|6301.4|6300.4|23
1620055220000|2021-05-03 15:20:20|6301.1|6300.1|6301.9|6300.9|6301.9|6300.9|6301.1|6300.1|36
1620055230000|2021-05-03 15:20:30|6301.6|6300.6|6301.4|6300.4|6301.9|6300.9|6301.4|6300.4|11
1620055240000|2021-05-03 15:20:40|||||||||8
1620055250000|2021-05-03 15:20:50|6300.9|6299.9|6301.1|6300.1|6301.4|6300.4|6300.9|6299.9|23
1620055260000|2021-05-03 15:21:00|6300.9|6299.9|6301.9|6300.9|6301.9|6300.9|6300.9|6299.9|27
1620055270000|2021-05-03 15:21:10|6302.4|6301.4|6302.4|6301.4|6302.9|6301.9|6301.9|6300.9|35
1620055280000|2021-05-03 15:21:20|6302.6|6301.6|6302.6|6301.6|6302.9|6301.9|6302.4|6301.4|16
1620055290000|2021-05-03 15:21:30|6302.4|6301.4|6303.1|6302.1|6303.1|6302.1|6302.4|6301.4|14
1620055300000|2021-05-03 15:21:40|6302.9|6301.9|6303.4|6302.4|6303.4|6302.4|6302.9|6301.9|5
1620055310000|2021-05-03 15:21:50|6303.1|6302.1|6303.4|6302.4|6303.4|6302.4|6303.1|6302.1|4
1620055320000|2021-05-03 15:22:00|6303.1|6302.1|6302.9|6301.9|6303.1|6302.1|6302.6|6301.6|2
1620055330000|2021-05-03 15:22:10|6302.6|6301.6|6302.4|6301.4|6302.6|6301.6|6302.4|6301.4|7
1620055340000|2021-05-03 15:22:20|6302.1|6301.1|6302.4|6301.4|6302.4|6301.4|6302.1|6301.1|12
1620055350000|2021-05-03 15:22:30|6302.9|6301.9|6302.9|6301.9|6302.9|6301.9|6302.9|6301.9|14
1620055360000|2021-05-03 15:22:40|6302.6|6301.6|6302.9|6301.9|6302.9|6301.9|6302.6|6301.6|12
1620055370000|2021-05-03 15:22:50|6303.4|6302.4|6303.4|6302.4|6303.4|6302.4|6303.1|6302.1|11
1620055380000|2021-05-03 15:23:00|6303.1|6302.1|6303.4|6302.4|6303.4|6302.4|6302.9|6301.9|9
1620055390000|2021-05-03 15:23:10|6303.1|6302.1|6302.6|6301.6|6303.4|6302.4|6302.6|6301.6|10
1620055400000|2021-05-03 15:23:20|6302.4|6301.4|6302.1|6301.1|6302.6|6301.6|6302.1|6301.1|20
1620055410000|2021-05-03 15:23:30|6302.4|6301.4|6301.9|6300.9|6302.4|6301.4|6301.6|6300.6|4
1620055420000|2021-05-03 15:23:40|6302.4|6301.4|6301.6|6300.6|6302.4|6301.4|6301.6|6300.6|18
1620055430000|2021-05-03 15:23:50|6301.9|6300.9|6301.9|6300.9|6301.9|6300.9|6301.6|6300.6|5
1620055440000|2021-05-03 15:24:00|6301.6|6300.6|6302.4|6301.4|6302.4|6301.4|6301.6|6300.6|26
1620055450000|2021-05-03 15:24:10|6302.6|6301.6|6302.9|6301.9|6302.9|6301.9|6302.4|6301.4|2
1620055460000|2021-05-03 15:24:20|6302.6|6301.6|6302.4|6301.4|6302.6|6301.6|6302.4|6301.4|10
1620055470000|2021-05-03 15:24:30|||||||||4
1620055480000|2021-05-03 15:24:40|||||||||6
1620055490000|2021-05-03 15:24:50|6302.9|6301.9|6302.6|6301.6|6302.9|6301.9|6302.4|6301.4|20
1620055500000|2021-05-03 15:25:00|6302.9|6301.9|6302.9|6301.9|6302.9|6301.9|6302.4|6301.4|36
1620055510000|2021-05-03 15:25:10|6302.6|6301.6|6302.4|6301.4|6302.9|6301.9|6302.4|6301.4|11
1620055520000|2021-05-03 15:25:20|6302.1|6301.1|6302.4|6301.4|6302.4|6301.4|6301.9|6300.9|21
1620055530000|2021-05-03 15:25:30|6302.1|6301.1|6301.1|6300.1|6302.1|6301.1|6301.1|6300.1|20
1620055540000|2021-05-03 15:25:40|6300.6|6299.6|6300.1|6299.1|6300.6|6299.6|6299.9|6298.9|38
1620055550000|2021-05-03 15:25:50|6300.4|6299.4|6299.4|6298.4|6300.9|6299.9|6299.4|6298.4|76
1620055560000|2021-05-03 15:26:00|6299.1|6298.1|6298.9|6297.9|6299.4|6298.4|6298.9|6297.9|23
1620055570000|2021-05-03 15:26:10|6298.6|6297.6|6298.6|6297.6|6298.9|6297.9|6298.6|6297.6|31
1620055580000|2021-05-03 15:26:20|6298.4|6297.4|6298.9|6297.9|6298.9|6297.9|6298.4|6297.4|19
1620055590000|2021-05-03 15:26:30|6299.4|6298.4|6299.4|6298.4|6299.4|6298.4|6299.1|6298.1|46
1620055600000|2021-05-03 15:26:40|6299.6|6298.6|6299.4|6298.4|6299.6|6298.6|6299.1|6298.1|55
1620055610000|2021-05-03 15:26:50|6299.1|6298.1|6299.4|6298.4|6299.9|6298.9|6299.1|6298.1|15
1620055620000|2021-05-03 15:27:00|6299.6|6298.6|6299.6|6298.6|6299.6|6298.6|6299.4|6298.4|7
1620055630000|2021-05-03 15:27:10|6299.9|6298.9|6299.4|6298.4|6299.9|6298.9|6299.4|6298.4|8
1620055640000|2021-05-03 15:27:20|6299.6|6298.6|6299.6|6298.6|6299.9|6298.9|6299.6|6298.6|29
1620055650000|2021-05-03 15:27:30|6299.4|6298.4|6299.6|6298.6|6299.6|6298.6|6299.1|6298.1|27
1620055660000|2021-05-03 15:27:40|6299.4|6298.4|6300.4|6299.4|6300.4|6299.4|6299.4|6298.4|14
1620055670000|2021-05-03 15:27:50|6300.1|6299.1|6299.6|6298.6|6300.1|6299.1|6299.6|6298.6|34
1620055680000|2021-05-03 15:28:00|6299.4|6298.4|6299.4|6298.4|6299.9|6298.9|6299.4|6298.4|27
1620055690000|2021-05-03 15:28:10|6299.9|6298.9|6300.4|6299.4|6300.4|6299.4|6299.9|6298.9|18
1620055700000|2021-05-03 15:28:20|6300.9|6299.9|6300.9|6299.9|6300.9|6299.9|6300.9|6299.9|32
1620055710000|2021-05-03 15:28:30|6301.1|6300.1|6301.1|6300.1|6301.4|6300.4|6301.1|6300.1|10
1620055720000|2021-05-03 15:28:40|6301.4|6300.4|6301.4|6300.4|6301.4|6300.4|6301.4|6300.4|9
1620055730000|2021-05-03 15:28:50|||||||||15
1620055740000|2021-05-03 15:29:00|6300.9|6299.9|6299.4|6298.4|6300.9|6299.9|6299.4|6298.4|145
1620055750000|2021-05-03 15:29:10|6299.6|6298.6|6300.1|6299.1|6300.1|6299.1|6299.6|6298.6|12
1620055760000|2021-05-03 15:29:20|6299.9|6298.9|6300.4|6299.4|6300.6|6299.6|6299.9|6298.9|17
1620055770000|2021-05-03 15:29:30|6300.6|6299.6|6300.6|6299.6|6300.6|6299.6|6300.4|6299.4|52
1620055780000|2021-05-03 15:29:40|6300.9|6299.9|6300.9|6299.9|6301.4|6300.4|6300.6|6299.6|47
1620055790000|2021-05-03 15:29:50|6301.1|6300.1|6299.9|6298.9|6301.1|6300.1|6299.4|6298.4|45
1620055800000|2021-05-03 15:30:00|6296.9|6294.9|6296.6|6294.6|6296.9|6294.9|6295.9|6293.9|58
1620055810000|2021-05-03 15:30:10|6296.4|6294.4|6296.9|6294.9|6296.9|6294.9|6296.4|6294.4|39
1620055820000|2021-05-03 15:30:20|6297.4|6295.4|6297.4|6295.4|6297.4|6295.4|6297.4|6295.4|7
1620055830000|2021-05-03 15:30:30|6297.6|6295.6|6297.9|6295.9|6297.9|6295.9|6297.6|6295.6|5
1620055840000|2021-05-03 15:30:40|6298.1|6296.1|6297.9|6295.9|6298.1|6296.1|6297.9|6295.9|0
1620055850000|2021-05-03 15:30:50|6298.1|6296.1|6297.9|6295.9|6298.1|6296.1|6297.9|6295.9|0
1620055860000|2021-05-03 15:31:00|||||||||2
1620055870000|2021-05-03 15:31:10|6298.1|6296.1|6297.4|6295.4|6298.4|6296.4|6297.4|6295.4|71
1620055880000|2021-05-03 15:31:20|6297.6|6295.6|6297.9|6295.9|6297.9|6295.9|6297.4|6295.4|8
1620055890000|2021-05-03 15:31:30|6298.1|6296.1|6297.9|6295.9|6298.1|6296.1|6297.9|6295.9|7
1620055900000|2021-05-03 15:31:40|6298.4|6296.4|6296.9|6294.9|6298.4|6296.4|6296.4|6294.4|96
1620055910000|2021-05-03 15:31:50|6297.4|6295.4|6298.4|6296.4|6298.4|6296.4|6297.1|6295.1|54
1620055920000|2021-05-03 15:32:00|6298.6|6296.6|6298.9|6296.9|6298.9|6296.9|6298.4|6296.4|6
1620055930000|2021-05-03 15:32:10|6299.1|6297.1|6299.4|6297.4|6299.9|6297.9|6298.9|6296.9|77
1620055940000|2021-05-03 15:32:20|6299.9|6297.9|6300.6|6298.6|6300.6|6298.6|6299.9|6297.9|30
1620055950000|2021-05-03 15:32:30|6300.9|6298.9|6301.6|6299.6|6301.6|6299.6|6300.4|6298.4|14
1620055960000|2021-05-03 15:32:40|6301.9|6299.9|6300.6|6298.6|6301.9|6299.9|6300.6|6298.6|66
1620055970000|2021-05-03 15:32:50|6300.4|6298.4|6300.9|6298.9|6300.9|6298.9|6300.4|6298.4|16
1620055980000|2021-05-03 15:33:00|6300.6|6298.6|6301.4|6299.4|6301.4|6299.4|6300.6|6298.6|16
1620055990000|2021-05-03 15:33:10|6301.9|6299.9|6301.9|6299.9|6302.1|6300.1|6301.4|6299.4|24
1620056000000|2021-05-03 15:33:20|6302.4|6300.4|6302.4|6300.4|6302.4|6300.4|6302.4|6300.4|11
1620056010000|2021-05-03 15:33:30|6301.9|6299.9|6301.4|6299.4|6301.9|6299.9|6301.4|6299.4|23
1620056020000|2021-05-03 15:33:40|6301.6|6299.6|6301.4|6299.4|6301.9|6299.9|6301.4|6299.4|10
1620056030000|2021-05-03 15:33:50|6301.9|6299.9|6301.4|6299.4|6301.9|6299.9|6301.4|6299.4|15
1620056040000|2021-05-03 15:34:00|6301.9|6299.9|6301.9|6299.9|6302.4|6300.4|6301.9|6299.9|61
1620056050000|2021-05-03 15:34:10|6302.1|6300.1|6301.9|6299.9|6302.4|6300.4|6301.9|6299.9|17
1620056060000|2021-05-03 15:34:20|6302.6|6300.6|6302.1|6300.1|6302.6|6300.6|6301.9|6299.9|65
1620056070000|2021-05-03 15:34:30|6302.4|6300.4|6302.4|6300.4|6302.9|6300.9|6302.4|6300.4|27
1620056080000|2021-05-03 15:34:40|6302.9|6300.9|6303.4|6301.4|6303.4|6301.4|6302.9|6300.9|52
1620056090000|2021-05-03 15:34:50|6303.1|6301.1|6302.6|6300.6|6303.4|6301.4|6302.4|6300.4|319
1620056100000|2021-05-03 15:35:00|6303.1|6301.1|6304.4|6302.4|6304.4|6302.4|6303.1|6301.1|282
1620056110000|2021-05-03 15:35:10|6305.1|6303.1|6305.4|6303.4|6305.4|6303.4|6305.1|6303.1|36
1620056120000|2021-05-03 15:35:20|6305.1|6303.1|6306.9|6304.9|6306.9|6304.9|6304.9|6302.9|91
1620056130000|2021-05-03 15:35:30|6306.4|6304.4|6306.4|6304.4|6306.9|6304.9|6306.1|6304.1|45
1620056140000|2021-05-03 15:35:40|6306.6|6304.6|6306.9|6304.9|6306.9|6304.9|6306.4|6304.4|24
1620056150000|2021-05-03 15:35:50|6306.6|6304.6|6306.9|6304.9|6306.9|6304.9|6306.4|6304.4|10
1620056160000|2021-05-03 15:36:00|6307.1|6305.1|6307.9|6305.9|6308.4|6306.4|6307.1|6305.1|35
1620056170000|2021-05-03 15:36:10|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|18
1620056180000|2021-05-03 15:36:20|6308.6|6306.6|6307.9|6305.9|6308.9|6306.9|6307.9|6305.9|25
1620056190000|2021-05-03 15:36:30|6308.4|6306.4|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|25
1620056200000|2021-05-03 15:36:40|||||||||1
1620056210000|2021-05-03 15:36:50|6307.6|6305.6|6307.9|6305.9|6307.9|6305.9|6307.4|6305.4|22
1620056220000|2021-05-03 15:37:00|6307.6|6305.6|6308.4|6306.4|6308.4|6306.4|6307.6|6305.6|14
1620056230000|2021-05-03 15:37:10|6307.9|6305.9|6308.6|6306.6|6308.9|6306.9|6307.9|6305.9|9
1620056240000|2021-05-03 15:37:20|6308.9|6306.9|6308.6|6306.6|6308.9|6306.9|6308.4|6306.4|3
1620056250000|2021-05-03 15:37:30|6308.9|6306.9|6308.4|6306.4|6308.9|6306.9|6308.4|6306.4|10
1620056260000|2021-05-03 15:37:40|||||||||2
1620056270000|2021-05-03 15:37:50|6308.1|6306.1|6307.9|6305.9|6308.1|6306.1|6307.9|6305.9|11
1620056280000|2021-05-03 15:38:00|6308.1|6306.1|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|6
1620056290000|2021-05-03 15:38:10|6307.6|6305.6|6307.9|6305.9|6307.9|6305.9|6307.6|6305.6|16
1620056300000|2021-05-03 15:38:20|6308.4|6306.4|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|7
1620056310000|2021-05-03 15:38:30|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|2
1620056320000|2021-05-03 15:38:40|6307.9|6305.9|6307.6|6305.6|6307.9|6305.9|6307.6|6305.6|1
1620056330000|2021-05-03 15:38:50|6307.4|6305.4|6307.4|6305.4|6307.6|6305.6|6307.4|6305.4|0
1620056340000|2021-05-03 15:39:00|6307.6|6305.6|6308.6|6306.6|6308.9|6306.9|6307.6|6305.6|44
1620056350000|2021-05-03 15:39:10|6308.4|6306.4|6308.4|6306.4|6308.9|6306.9|6308.4|6306.4|11
1620056360000|2021-05-03 15:39:20|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|1
1620056380000|2021-05-03 15:39:40|6308.4|6306.4|6308.1|6306.1|6308.9|6306.9|6308.1|6306.1|6
1620056390000|2021-05-03 15:39:50|6308.4|6306.4|6308.4|6306.4|6308.9|6306.9|6308.4|6306.4|3
1620056400000|2021-05-03 15:40:00|6308.6|6306.6|6307.9|6305.9|6308.6|6306.6|6307.9|6305.9|1
1620056420000|2021-05-03 15:40:20|6308.1|6306.1|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|8
1620056430000|2021-05-03 15:40:30|||||||||2
1620056440000|2021-05-03 15:40:40|||||||||5
1620056450000|2021-05-03 15:40:50|6307.6|6305.6|6308.1|6306.1|6308.1|6306.1|6307.6|6305.6|10
1620056460000|2021-05-03 15:41:00|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|1
1620056470000|2021-05-03 15:41:10|6308.9|6306.9|6308.1|6306.1|6308.9|6306.9|6307.9|6305.9|21
1620056480000|2021-05-03 15:41:20|6308.4|6306.4|6308.9|6306.9|6308.9|6306.9|6308.1|6306.1|2
1620056490000|2021-05-03 15:41:30|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|9
1620056500000|2021-05-03 15:41:40|6308.6|6306.6|6308.9|6306.9|6309.1|6307.1|6308.4|6306.4|31
1620056510000|2021-05-03 15:41:50|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|9
1620056520000|2021-05-03 15:42:00|||||||||1207
1620056530000|2021-05-03 15:42:10|||||||||5
1620056540000|2021-05-03 15:42:20|6308.6|6306.6|6308.4|6306.4|6308.9|6306.9|6308.1|6306.1|31
1620056550000|2021-05-03 15:42:30|6308.6|6306.6|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|7
1620056560000|2021-05-03 15:42:40|6308.4|6306.4|6308.6|6306.6|6308.6|6306.6|6308.1|6306.1|1014
1620056570000|2021-05-03 15:42:50|||||||||2
1620056580000|2021-05-03 15:43:00|6308.9|6306.9|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|12
1620056590000|2021-05-03 15:43:10|6308.9|6306.9|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|3
1620056600000|2021-05-03 15:43:20|6308.9|6306.9|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|3
1620056620000|2021-05-03 15:43:40|||||||||1
1620056630000|2021-05-03 15:43:50|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620056640000|2021-05-03 15:44:00|6309.1|6307.1|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|18
1620056650000|2021-05-03 15:44:10|||||||||4
1620056660000|2021-05-03 15:44:20|6308.9|6306.9|6309.1|6307.1|6309.1|6307.1|6308.6|6306.6|63
1620056670000|2021-05-03 15:44:30|6309.4|6307.4|6309.4|6307.4|6309.9|6307.9|6309.1|6307.1|3
1620056680000|2021-05-03 15:44:40|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|1
1620056710000|2021-05-03 15:45:10|6309.6|6307.6|6309.6|6307.6|6309.9|6307.9|6309.6|6307.6|10
1620056720000|2021-05-03 15:45:20|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.4|6307.4|4
1620056740000|2021-05-03 15:45:40|6309.6|6307.6|6309.1|6307.1|6309.6|6307.6|6309.1|6307.1|12
1620056750000|2021-05-03 15:45:50|6309.4|6307.4|6309.1|6307.1|6309.4|6307.4|6309.1|6307.1|0
1620056760000|2021-05-03 15:46:00|6309.4|6307.4|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|0
1620056770000|2021-05-03 15:46:10|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.4|6306.4|6
1620056780000|2021-05-03 15:46:20|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620056790000|2021-05-03 15:46:30|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620056800000|2021-05-03 15:46:40|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|6
1620056810000|2021-05-03 15:46:50|6308.6|6306.6|6309.1|6307.1|6309.4|6307.4|6308.6|6306.6|4
1620056820000|2021-05-03 15:47:00|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|0
1620056870000|2021-05-03 15:47:50|||||||||1
1620056880000|2021-05-03 15:48:00|||||||||1
1620056900000|2021-05-03 15:48:20|6308.6|6306.6|6308.6|6306.6|6308.9|6306.9|6308.4|6306.4|3
1620056910000|2021-05-03 15:48:30|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|0
1620056920000|2021-05-03 15:48:40|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|10
1620056940000|2021-05-03 15:49:00|||||||||1
1620056950000|2021-05-03 15:49:10|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6307.9|6305.9|1
1620056960000|2021-05-03 15:49:20|6307.9|6305.9|6308.1|6306.1|6308.1|6306.1|6307.9|6305.9|2
1620056970000|2021-05-03 15:49:30|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|1
1620056980000|2021-05-03 15:49:40|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620056990000|2021-05-03 15:49:50|6307.9|6305.9|6308.1|6306.1|6308.4|6306.4|6307.9|6305.9|7
1620057000000|2021-05-03 15:50:00|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620057010000|2021-05-03 15:50:10|6307.9|6305.9|6308.4|6306.4|6308.4|6306.4|6307.9|6305.9|1
1620057050000|2021-05-03 15:50:50|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|3
1620057060000|2021-05-03 15:51:00|6307.9|6305.9|6308.4|6306.4|6308.4|6306.4|6307.9|6305.9|1
1620057070000|2021-05-03 15:51:10|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6307.9|6305.9|2
1620057090000|2021-05-03 15:51:30|6307.9|6305.9|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|5
1620057100000|2021-05-03 15:51:40|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|11
1620057110000|2021-05-03 15:51:50|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|4
1620057120000|2021-05-03 15:52:00|6307.4|6305.4|6307.4|6305.4|6307.6|6305.6|6307.4|6305.4|19
1620057130000|2021-05-03 15:52:10|6306.9|6304.9|6307.1|6305.1|6307.4|6305.4|6306.9|6304.9|12
1620057140000|2021-05-03 15:52:20|6307.4|6305.4|6307.1|6305.1|6307.4|6305.4|6307.1|6305.1|0
1620057150000|2021-05-03 15:52:30|6306.9|6304.9|6306.4|6304.4|6307.1|6305.1|6306.4|6304.4|5
1620057160000|2021-05-03 15:52:40|||||||||1
1620057170000|2021-05-03 15:52:50|6306.1|6304.1|6306.1|6304.1|6306.4|6304.4|6306.1|6304.1|8
1620057180000|2021-05-03 15:53:00|6306.4|6304.4|6306.4|6304.4|6306.4|6304.4|6306.4|6304.4|2
1620057200000|2021-05-03 15:53:20|6306.9|6304.9|6306.6|6304.6|6306.9|6304.9|6306.6|6304.6|18
1620057210000|2021-05-03 15:53:30|6306.4|6304.4|6306.4|6304.4|6306.4|6304.4|6306.4|6304.4|1
1620057230000|2021-05-03 15:53:50|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|7
1620057240000|2021-05-03 15:54:00|||||||||1
1620057260000|2021-05-03 15:54:20|6306.4|6304.4|6306.6|6304.6|6306.6|6304.6|6306.4|6304.4|24
1620057270000|2021-05-03 15:54:30|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|0
1620057290000|2021-05-03 15:54:50|6306.6|6304.6|6306.4|6304.4|6306.6|6304.6|6306.4|6304.4|1
1620057300000|2021-05-03 15:55:00|6306.1|6304.1|6306.4|6304.4|6306.4|6304.4|6306.1|6304.1|0
1620057320000|2021-05-03 15:55:20|||||||||6
1620057330000|2021-05-03 15:55:30|6306.6|6304.6|6306.9|6304.9|6306.9|6304.9|6306.6|6304.6|8
1620057360000|2021-05-03 15:56:00|6307.1|6305.1|6307.9|6305.9|6307.9|6305.9|6306.9|6304.9|23
1620057370000|2021-05-03 15:56:10|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|4
1620057380000|2021-05-03 15:56:20|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|1
1620057390000|2021-05-03 15:56:30|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620057410000|2021-05-03 15:56:50|||||||||2
1620057450000|2021-05-03 15:57:30|6308.6|6306.6|6308.6|6306.6|6308.9|6306.9|6308.4|6306.4|9
1620057460000|2021-05-03 15:57:40|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|1
1620057470000|2021-05-03 15:57:50|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|3
1620057500000|2021-05-03 15:58:20|||||||||5
1620057520000|2021-05-03 15:58:40|6308.6|6306.6|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|4
1620057530000|2021-05-03 15:58:50|6308.4|6306.4|6308.9|6306.9|6308.9|6306.9|6308.4|6306.4|7
1620057540000|2021-05-03 15:59:00|||||||||1
1620057550000|2021-05-03 15:59:10|||||||||2
1620057560000|2021-05-03 15:59:20|6308.6|6306.6|6308.4|6306.4|6308.6|6306.6|6308.4|6306.4|11
1620057590000|2021-05-03 15:59:50|||||||||6
1620057600000|2021-05-03 16:00:00|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|1
1620057610000|2021-05-03 16:00:10|6308.6|6306.6|6308.4|6306.4|6308.6|6306.6|6308.4|6306.4|3
1620057650000|2021-05-03 16:00:50|||||||||1
1620057660000|2021-05-03 16:01:00|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620057670000|2021-05-03 16:01:10|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|1
1620057680000|2021-05-03 16:01:20|||||||||1
1620057710000|2021-05-03 16:01:50|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|3
1620057730000|2021-05-03 16:02:10|6308.1|6306.1|6307.9|6305.9|6308.1|6306.1|6307.9|6305.9|5
1620057770000|2021-05-03 16:02:50|6308.1|6306.1|6307.9|6305.9|6308.1|6306.1|6307.9|6305.9|6
1620057790000|2021-05-03 16:03:10|6308.1|6306.1|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|6
1620057830000|2021-05-03 16:03:50|||||||||1
1620057840000|2021-05-03 16:04:00|6307.6|6305.6|6307.9|6305.9|6307.9|6305.9|6307.6|6305.6|11
1620057870000|2021-05-03 16:04:30|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|0
1620057880000|2021-05-03 16:04:40|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|2
1620057890000|2021-05-03 16:04:50|||||||||3
1620057900000|2021-05-03 16:05:00|||||||||1
1620057910000|2021-05-03 16:05:10|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|4
1620057970000|2021-05-03 16:06:10|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|2
1620057990000|2021-05-03 16:06:30|6308.1|6306.1|6307.9|6305.9|6308.1|6306.1|6307.9|6305.9|4
1620058000000|2021-05-03 16:06:40|6307.6|6305.6|6307.9|6305.9|6307.9|6305.9|6307.6|6305.6|0
1620058010000|2021-05-03 16:06:50|6307.6|6305.6|6307.6|6305.6|6307.9|6305.9|6307.6|6305.6|0
1620058020000|2021-05-03 16:07:00|6307.9|6305.9|6307.4|6305.4|6307.9|6305.9|6307.4|6305.4|4
1620058040000|2021-05-03 16:07:20|||||||||2
1620058070000|2021-05-03 16:07:50|6307.6|6305.6|6307.4|6305.4|6307.6|6305.6|6307.4|6305.4|3
1620058080000|2021-05-03 16:08:00|6307.9|6305.9|6307.6|6305.6|6307.9|6305.9|6307.6|6305.6|4
1620058090000|2021-05-03 16:08:10|6307.9|6305.9|6307.9|6305.9|6308.1|6306.1|6307.6|6305.6|4
1620058120000|2021-05-03 16:08:40|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|2
1620058160000|2021-05-03 16:09:20|6308.1|6306.1|6307.6|6305.6|6308.1|6306.1|6307.4|6305.4|7
1620058170000|2021-05-03 16:09:30|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.6|6305.6|0
1620058180000|2021-05-03 16:09:40|||||||||1
1620058200000|2021-05-03 16:10:00|6307.6|6305.6|6307.6|6305.6|6307.9|6305.9|6307.4|6305.4|5
1620058210000|2021-05-03 16:10:10|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|0
1620058230000|2021-05-03 16:10:30|6307.1|6305.1|6307.1|6305.1|6307.4|6305.4|6307.1|6305.1|4
1620058240000|2021-05-03 16:10:40|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|0
1620058260000|2021-05-03 16:11:00|6306.9|6304.9|6307.1|6305.1|6307.1|6305.1|6306.9|6304.9|5
1620058270000|2021-05-03 16:11:10|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|6306.6|6304.6|0
1620058280000|2021-05-03 16:11:20|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|2
1620058300000|2021-05-03 16:11:40|6307.6|6305.6|6307.9|6305.9|6307.9|6305.9|6307.6|6305.6|2
1620058310000|2021-05-03 16:11:50|6307.6|6305.6|6307.9|6305.9|6307.9|6305.9|6307.4|6305.4|3
1620058320000|2021-05-03 16:12:00|6308.4|6306.4|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|3
1620058330000|2021-05-03 16:12:10|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|0
1620058340000|2021-05-03 16:12:20|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.6|6305.6|3
1620058350000|2021-05-03 16:12:30|6307.6|6305.6|6307.4|6305.4|6307.6|6305.6|6307.1|6305.1|0
1620058360000|2021-05-03 16:12:40|6307.1|6305.1|6307.4|6305.4|6307.4|6305.4|6307.1|6305.1|0
1620058370000|2021-05-03 16:12:50|6306.9|6304.9|6307.4|6305.4|6307.4|6305.4|6306.9|6304.9|3
1620058380000|2021-05-03 16:13:00|||||||||1
1620058430000|2021-05-03 16:13:50|6307.1|6305.1|6306.9|6304.9|6307.4|6305.4|6306.9|6304.9|6
1620058440000|2021-05-03 16:14:00|6307.1|6305.1|6307.4|6305.4|6307.4|6305.4|6307.1|6305.1|4
1620058450000|2021-05-03 16:14:10|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|6307.4|6305.4|6
1620058460000|2021-05-03 16:14:20|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|1
1620058470000|2021-05-03 16:14:30|6307.6|6305.6|6307.9|6305.9|6307.9|6305.9|6307.6|6305.6|2
1620058480000|2021-05-03 16:14:40|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|3
1620058490000|2021-05-03 16:14:50|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620058500000|2021-05-03 16:15:00|6307.9|6305.9|6307.9|6305.9|6308.1|6306.1|6307.9|6305.9|1
1620058520000|2021-05-03 16:15:20|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|3
1620058530000|2021-05-03 16:15:30|6308.4|6306.4|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|1
1620058550000|2021-05-03 16:15:50|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|4
1620058560000|2021-05-03 16:16:00|6308.4|6306.4|6308.4|6306.4|6308.6|6306.6|6308.1|6306.1|7
1620058570000|2021-05-03 16:16:10|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|2
1620058580000|2021-05-03 16:16:20|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|9
1620058590000|2021-05-03 16:16:30|6309.1|6307.1|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|4
1620058600000|2021-05-03 16:16:40|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|0
1620058610000|2021-05-03 16:16:50|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|10
1620058620000|2021-05-03 16:17:00|6309.6|6307.6|6309.4|6307.4|6309.9|6307.9|6309.4|6307.4|5
1620058630000|2021-05-03 16:17:10|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|3
1620058640000|2021-05-03 16:17:20|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|7
1620058650000|2021-05-03 16:17:30|6309.6|6307.6|6309.9|6307.9|6310.1|6308.1|6309.6|6307.6|7
1620058660000|2021-05-03 16:17:40|||||||||10
1620058670000|2021-05-03 16:17:50|6310.1|6308.1|6309.9|6307.9|6310.1|6308.1|6309.9|6307.9|5
1620058700000|2021-05-03 16:18:20|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6309.9|6307.9|5
1620058730000|2021-05-03 16:18:50|6309.9|6307.9|6310.1|6308.1|6310.1|6308.1|6309.9|6307.9|6
1620058740000|2021-05-03 16:19:00|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|1
1620058750000|2021-05-03 16:19:10|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|14
1620058760000|2021-05-03 16:19:20|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|2
1620058780000|2021-05-03 16:19:40|6310.6|6308.6|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|0
1620058790000|2021-05-03 16:19:50|6310.1|6308.1|6309.9|6307.9|6310.1|6308.1|6309.9|6307.9|1
1620058800000|2021-05-03 16:20:00|||||||||1
1620058810000|2021-05-03 16:20:10|6309.6|6307.6|6308.9|6306.9|6309.6|6307.6|6308.6|6306.6|11
1620058820000|2021-05-03 16:20:20|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620058830000|2021-05-03 16:20:30|6308.6|6306.6|6309.1|6307.1|6309.1|6307.1|6308.4|6306.4|2
1620058840000|2021-05-03 16:20:40|6309.4|6307.4|6309.4|6307.4|6309.9|6307.9|6309.4|6307.4|2
1620058850000|2021-05-03 16:20:50|6309.9|6307.9|6310.1|6308.1|6310.1|6308.1|6309.6|6307.6|4
1620058860000|2021-05-03 16:21:00|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|2
1620058880000|2021-05-03 16:21:20|6310.1|6308.1|6309.9|6307.9|6310.1|6308.1|6309.9|6307.9|2
1620058900000|2021-05-03 16:21:40|6309.6|6307.6|6309.1|6307.1|6309.9|6307.9|6309.1|6307.1|2
1620058910000|2021-05-03 16:21:50|6309.4|6307.4|6309.1|6307.1|6309.4|6307.4|6309.1|6307.1|1
1620058920000|2021-05-03 16:22:00|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|0
1620058930000|2021-05-03 16:22:10|6309.6|6307.6|6309.4|6307.4|6309.6|6307.6|6309.4|6307.4|1
1620058940000|2021-05-03 16:22:20|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|1
1620058950000|2021-05-03 16:22:30|||||||||1
1620058970000|2021-05-03 16:22:50|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|1
1620059010000|2021-05-03 16:23:30|6309.6|6307.6|6309.6|6307.6|6309.9|6307.9|6309.6|6307.6|3
1620059020000|2021-05-03 16:23:40|6309.9|6307.9|6309.6|6307.6|6309.9|6307.9|6309.6|6307.6|0
1620059030000|2021-05-03 16:23:50|6309.4|6307.4|6309.6|6307.6|6309.6|6307.6|6309.4|6307.4|1
1620059040000|2021-05-03 16:24:00|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|0
1620059090000|2021-05-03 16:24:50|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|2
1620059100000|2021-05-03 16:25:00|6309.6|6307.6|6309.4|6307.4|6309.6|6307.6|6309.4|6307.4|2
1620059110000|2021-05-03 16:25:10|6309.1|6307.1|6309.4|6307.4|6309.6|6307.6|6309.1|6307.1|2
1620059120000|2021-05-03 16:25:20|6309.6|6307.6|6309.6|6307.6|6309.9|6307.9|6309.6|6307.6|2
1620059130000|2021-05-03 16:25:30|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|0
1620059140000|2021-05-03 16:25:40|6310.1|6308.1|6309.6|6307.6|6310.1|6308.1|6309.6|6307.6|5
1620059150000|2021-05-03 16:25:50|6309.9|6307.9|6310.1|6308.1|6310.1|6308.1|6309.6|6307.6|6
1620059160000|2021-05-03 16:26:00|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|0
1620059170000|2021-05-03 16:26:10|6310.9|6308.9|6310.4|6308.4|6310.9|6308.9|6310.4|6308.4|18
1620059180000|2021-05-03 16:26:20|6310.6|6308.6|6310.6|6308.6|6310.9|6308.9|6310.6|6308.6|8
1620059190000|2021-05-03 16:26:30|6310.9|6308.9|6310.4|6308.4|6310.9|6308.9|6310.4|6308.4|3
1620059200000|2021-05-03 16:26:40|||||||||3
1620059210000|2021-05-03 16:26:50|6310.6|6308.6|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|4
1620059220000|2021-05-03 16:27:00|6310.1|6308.1|6309.9|6307.9|6310.1|6308.1|6309.9|6307.9|3
1620059230000|2021-05-03 16:27:10|6310.1|6308.1|6310.1|6308.1|6310.1|6308.1|6309.9|6307.9|4
1620059240000|2021-05-03 16:27:20|6310.4|6308.4|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|2
1620059250000|2021-05-03 16:27:30|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6309.9|6307.9|4
1620059260000|2021-05-03 16:27:40|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|2
1620059270000|2021-05-03 16:27:50|||||||||3
1620059280000|2021-05-03 16:28:00|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|12
1620059290000|2021-05-03 16:28:10|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|2
1620059300000|2021-05-03 16:28:20|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|0
1620059320000|2021-05-03 16:28:40|6310.6|6308.6|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|6
1620059340000|2021-05-03 16:29:00|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|6
1620059350000|2021-05-03 16:29:10|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.4|6308.4|4
1620059360000|2021-05-03 16:29:20|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|3
1620059370000|2021-05-03 16:29:30|6310.6|6308.6|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|5
1620059380000|2021-05-03 16:29:40|6310.6|6308.6|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|0
1620059390000|2021-05-03 16:29:50|6310.6|6308.6|6311.1|6309.1|6311.4|6309.4|6310.6|6308.6|9
1620059400000|2021-05-03 16:30:00|6310.9|6308.9|6311.1|6309.1|6311.1|6309.1|6310.9|6308.9|9
1620059410000|2021-05-03 16:30:10|6310.9|6308.9|6310.6|6308.6|6311.1|6309.1|6310.6|6308.6|4
1620059430000|2021-05-03 16:30:30|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|0
1620059440000|2021-05-03 16:30:40|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|6310.4|6308.4|0
1620059450000|2021-05-03 16:30:50|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|1
1620059460000|2021-05-03 16:31:00|6310.1|6308.1|6309.4|6307.4|6310.1|6308.1|6309.4|6307.4|5
1620059480000|2021-05-03 16:31:20|||||||||5
1620059490000|2021-05-03 16:31:30|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|3
1620059510000|2021-05-03 16:31:50|6308.6|6306.6|6308.1|6306.1|6308.6|6306.6|6308.1|6306.1|1
1620059520000|2021-05-03 16:32:00|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|2
1620059540000|2021-05-03 16:32:20|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|1
1620059550000|2021-05-03 16:32:30|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|0
1620059610000|2021-05-03 16:33:30|6307.6|6305.6|6307.4|6305.4|6307.6|6305.6|6307.4|6305.4|1
1620059620000|2021-05-03 16:33:40|6307.6|6305.6|6307.4|6305.4|6307.6|6305.6|6307.4|6305.4|0
1620059640000|2021-05-03 16:34:00|6307.6|6305.6|6308.4|6306.4|6308.4|6306.4|6307.6|6305.6|8
1620059670000|2021-05-03 16:34:30|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|6
1620059710000|2021-05-03 16:35:10|6308.6|6306.6|6308.1|6306.1|6308.6|6306.6|6308.1|6306.1|3
1620059720000|2021-05-03 16:35:20|6308.4|6306.4|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|12
1620059740000|2021-05-03 16:35:40|||||||||3
1620059750000|2021-05-03 16:35:50|6308.1|6306.1|6307.9|6305.9|6308.1|6306.1|6307.9|6305.9|0
1620059760000|2021-05-03 16:36:00|6307.6|6305.6|6308.1|6306.1|6308.4|6306.4|6307.6|6305.6|2
1620059770000|2021-05-03 16:36:10|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620059790000|2021-05-03 16:36:30|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620059810000|2021-05-03 16:36:50|||||||||1
1620059820000|2021-05-03 16:37:00|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|1
1620059830000|2021-05-03 16:37:10|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620059850000|2021-05-03 16:37:30|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|5
1620059860000|2021-05-03 16:37:40|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620059870000|2021-05-03 16:37:50|6308.4|6306.4|6308.9|6306.9|6308.9|6306.9|6308.4|6306.4|1
1620059880000|2021-05-03 16:38:00|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6308.9|6306.9|6
1620059890000|2021-05-03 16:38:10|6309.4|6307.4|6309.1|6307.1|6309.4|6307.4|6309.1|6307.1|0
1620059900000|2021-05-03 16:38:20|6309.4|6307.4|6309.1|6307.1|6309.4|6307.4|6309.1|6307.1|0
1620059910000|2021-05-03 16:38:30|6309.4|6307.4|6309.1|6307.1|6309.4|6307.4|6308.9|6306.9|0
1620059920000|2021-05-03 16:38:40|6308.4|6306.4|6308.9|6306.9|6308.9|6306.9|6308.4|6306.4|10
1620059930000|2021-05-03 16:38:50|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|0
1620059940000|2021-05-03 16:39:00|6308.6|6306.6|6308.1|6306.1|6308.6|6306.6|6308.1|6306.1|4
1620059950000|2021-05-03 16:39:10|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|0
1620059960000|2021-05-03 16:39:20|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|1
1620059970000|2021-05-03 16:39:30|6307.9|6305.9|6307.9|6305.9|6308.1|6306.1|6307.9|6305.9|0
1620059980000|2021-05-03 16:39:40|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|0
1620059990000|2021-05-03 16:39:50|6308.4|6306.4|6308.6|6306.6|6308.6|6306.6|6308.4|6306.4|0
1620060000000|2021-05-03 16:40:00|6308.9|6306.9|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|1
1620060010000|2021-05-03 16:40:10|6308.9|6306.9|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|1
1620060020000|2021-05-03 16:40:20|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|2
1620060040000|2021-05-03 16:40:40|6308.4|6306.4|6308.6|6306.6|6308.9|6306.9|6308.4|6306.4|9
1620060050000|2021-05-03 16:40:50|6308.4|6306.4|6308.9|6306.9|6308.9|6306.9|6308.4|6306.4|2
1620060060000|2021-05-03 16:41:00|6308.6|6306.6|6308.4|6306.4|6308.6|6306.6|6308.4|6306.4|3
1620060070000|2021-05-03 16:41:10|6308.6|6306.6|6309.4|6307.4|6309.4|6307.4|6308.6|6306.6|1
1620060080000|2021-05-03 16:41:20|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|4
1620060090000|2021-05-03 16:41:30|6309.4|6307.4|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|1
1620060100000|2021-05-03 16:41:40|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|0
1620060110000|2021-05-03 16:41:50|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|1
1620060120000|2021-05-03 16:42:00|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|0
1620060140000|2021-05-03 16:42:20|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|1
1620060150000|2021-05-03 16:42:30|6308.6|6306.6|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|0
1620060160000|2021-05-03 16:42:40|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620060170000|2021-05-03 16:42:50|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620060200000|2021-05-03 16:43:20|||||||||1
1620060230000|2021-05-03 16:43:50|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|1
1620060240000|2021-05-03 16:44:00|6308.4|6306.4|6308.6|6306.6|6308.6|6306.6|6308.4|6306.4|1
1620060250000|2021-05-03 16:44:10|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620060270000|2021-05-03 16:44:30|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|5
1620060280000|2021-05-03 16:44:40|6308.4|6306.4|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|0
1620060290000|2021-05-03 16:44:50|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6307.9|6305.9|0
1620060300000|2021-05-03 16:45:00|6307.9|6305.9|6308.1|6306.1|6308.1|6306.1|6307.9|6305.9|2
1620060310000|2021-05-03 16:45:10|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|1
1620060320000|2021-05-03 16:45:20|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|1
1620060330000|2021-05-03 16:45:30|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|2
1620060340000|2021-05-03 16:45:40|6308.9|6306.9|6309.1|6307.1|6309.1|6307.1|6308.6|6306.6|25
1620060350000|2021-05-03 16:45:50|6308.9|6306.9|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|2
1620060370000|2021-05-03 16:46:10|6309.1|6307.1|6309.1|6307.1|6309.4|6307.4|6308.9|6306.9|1
1620060380000|2021-05-03 16:46:20|6308.9|6306.9|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|0
1620060390000|2021-05-03 16:46:30|6308.6|6306.6|6308.1|6306.1|6308.6|6306.6|6308.1|6306.1|9
1620060400000|2021-05-03 16:46:40|||||||||1
1620060410000|2021-05-03 16:46:50|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620060420000|2021-05-03 16:47:00|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620060430000|2021-05-03 16:47:10|6307.9|6305.9|6308.1|6306.1|6308.1|6306.1|6307.9|6305.9|0
1620060440000|2021-05-03 16:47:20|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|0
1620060480000|2021-05-03 16:48:00|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|1
1620060490000|2021-05-03 16:48:10|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|3
1620060510000|2021-05-03 16:48:30|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|1
1620060520000|2021-05-03 16:48:40|6309.4|6307.4|6309.1|6307.1|6309.4|6307.4|6309.1|6307.1|0
1620060530000|2021-05-03 16:48:50|6309.4|6307.4|6309.1|6307.1|6309.4|6307.4|6309.1|6307.1|0
1620060540000|2021-05-03 16:49:00|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|3
1620060570000|2021-05-03 16:49:30|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|1
1620060580000|2021-05-03 16:49:40|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620060600000|2021-05-03 16:50:00|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|10
1620060620000|2021-05-03 16:50:20|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|3
1620060640000|2021-05-03 16:50:40|6308.4|6306.4|6308.9|6306.9|6308.9|6306.9|6308.4|6306.4|5
1620060650000|2021-05-03 16:50:50|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|0
1620060660000|2021-05-03 16:51:00|6308.9|6306.9|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|0
1620060670000|2021-05-03 16:51:10|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620060680000|2021-05-03 16:51:20|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|0
1620060700000|2021-05-03 16:51:40|6308.6|6306.6|6309.4|6307.4|6309.4|6307.4|6308.6|6306.6|2
1620060730000|2021-05-03 16:52:10|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|2
1620060740000|2021-05-03 16:52:20|6309.4|6307.4|6309.6|6307.6|6309.6|6307.6|6309.4|6307.4|0
1620060750000|2021-05-03 16:52:30|6309.4|6307.4|6309.1|6307.1|6309.4|6307.4|6309.1|6307.1|0
1620060760000|2021-05-03 16:52:40|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|0
1620060770000|2021-05-03 16:52:50|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|0
1620060780000|2021-05-03 16:53:00|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6308.9|6306.9|0
1620060800000|2021-05-03 16:53:20|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|3
1620060820000|2021-05-03 16:53:40|6309.1|6307.1|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|6
1620060840000|2021-05-03 16:54:00|6309.6|6307.6|6309.4|6307.4|6309.6|6307.6|6309.4|6307.4|0
1620060850000|2021-05-03 16:54:10|6309.6|6307.6|6310.1|6308.1|6310.1|6308.1|6309.6|6307.6|0
1620060860000|2021-05-03 16:54:20|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6309.9|6307.9|1
1620060870000|2021-05-03 16:54:30|6310.1|6308.1|6310.6|6308.6|6310.6|6308.6|6310.1|6308.1|3
1620060880000|2021-05-03 16:54:40|6310.4|6308.4|6310.6|6308.6|6310.6|6308.6|6310.4|6308.4|2
1620060890000|2021-05-03 16:54:50|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|2
1620060900000|2021-05-03 16:55:00|6310.6|6308.6|6311.4|6309.4|6311.6|6309.6|6310.6|6308.6|7
1620060910000|2021-05-03 16:55:10|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|4
1620060920000|2021-05-03 16:55:20|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|0
1620060930000|2021-05-03 16:55:30|6311.6|6309.6|6310.9|6308.9|6311.6|6309.6|6310.9|6308.9|2
1620060950000|2021-05-03 16:55:50|6311.1|6309.1|6311.4|6309.4|6311.4|6309.4|6310.9|6308.9|1
1620060970000|2021-05-03 16:56:10|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|1
1620060980000|2021-05-03 16:56:20|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|0
1620060990000|2021-05-03 16:56:30|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|0
1620061000000|2021-05-03 16:56:40|6310.6|6308.6|6310.6|6308.6|6310.9|6308.9|6310.4|6308.4|2
1620061010000|2021-05-03 16:56:50|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|0
1620061020000|2021-05-03 16:57:00|6310.6|6308.6|6310.4|6308.4|6310.9|6308.9|6310.1|6308.1|0
1620061050000|2021-05-03 16:57:30|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|0
1620061060000|2021-05-03 16:57:40|6310.1|6308.1|6310.1|6308.1|6310.1|6308.1|6310.1|6308.1|0
1620061070000|2021-05-03 16:57:50|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|0
1620061080000|2021-05-03 16:58:00|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|4
1620061090000|2021-05-03 16:58:10|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|1
1620061100000|2021-05-03 16:58:20|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|2
1620061110000|2021-05-03 16:58:30|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|1
1620061120000|2021-05-03 16:58:40|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|0
1620061130000|2021-05-03 16:58:50|6310.1|6308.1|6310.1|6308.1|6310.4|6308.4|6310.1|6308.1|1
1620061140000|2021-05-03 16:59:00|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|2
1620061150000|2021-05-03 16:59:10|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|0
1620061160000|2021-05-03 16:59:20|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|2
1620061170000|2021-05-03 16:59:30|6310.6|6308.6|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|4
1620061180000|2021-05-03 16:59:40|6310.1|6308.1|6309.9|6307.9|6310.1|6308.1|6309.9|6307.9|1
1620061190000|2021-05-03 16:59:50|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|3
1620061200000|2021-05-03 17:00:00|6309.4|6307.4|6310.4|6308.4|6310.4|6308.4|6309.4|6307.4|3
1620061220000|2021-05-03 17:00:20|6310.9|6308.9|6310.9|6308.9|6311.1|6309.1|6310.9|6308.9|4
1620061230000|2021-05-03 17:00:30|||||||||1
1620061240000|2021-05-03 17:00:40|6310.6|6308.6|6310.9|6308.9|6311.1|6309.1|6310.6|6308.6|1
1620061250000|2021-05-03 17:00:50|6311.1|6309.1|6310.9|6308.9|6311.1|6309.1|6310.6|6308.6|0
1620061260000|2021-05-03 17:01:00|6311.1|6309.1|6310.9|6308.9|6311.1|6309.1|6310.9|6308.9|0
1620061310000|2021-05-03 17:01:50|||||||||1
1620061320000|2021-05-03 17:02:00|6310.6|6308.6|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|2
1620061350000|2021-05-03 17:02:30|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|3
1620061370000|2021-05-03 17:02:50|||||||||1
1620061380000|2021-05-03 17:03:00|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|0
1620061390000|2021-05-03 17:03:10|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|6310.4|6308.4|0
1620061400000|2021-05-03 17:03:20|6310.4|6308.4|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|0
1620061410000|2021-05-03 17:03:30|6310.1|6308.1|6309.9|6307.9|6310.1|6308.1|6309.9|6307.9|2
1620061490000|2021-05-03 17:04:50|||||||||1
1620061500000|2021-05-03 17:05:00|6310.1|6308.1|6310.6|6308.6|6310.9|6308.9|6310.1|6308.1|11
1620061510000|2021-05-03 17:05:10|6310.9|6308.9|6311.4|6309.4|6311.4|6309.4|6310.9|6308.9|1
1620061520000|2021-05-03 17:05:20|6311.1|6309.1|6310.9|6308.9|6311.1|6309.1|6310.9|6308.9|1
1620061540000|2021-05-03 17:05:40|6310.6|6308.6|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|1
1620061570000|2021-05-03 17:06:10|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|6
1620061580000|2021-05-03 17:06:20|6310.6|6308.6|6310.6|6308.6|6310.9|6308.9|6310.4|6308.4|0
1620061590000|2021-05-03 17:06:30|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|0
1620061600000|2021-05-03 17:06:40|6310.6|6308.6|6310.6|6308.6|6310.9|6308.9|6310.6|6308.6|0
1620061610000|2021-05-03 17:06:50|6310.4|6308.4|6309.9|6307.9|6310.4|6308.4|6309.9|6307.9|4
1620061620000|2021-05-03 17:07:00|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|0
1620061630000|2021-05-03 17:07:10|6310.1|6308.1|6309.9|6307.9|6310.4|6308.4|6309.9|6307.9|0
1620061660000|2021-05-03 17:07:40|6310.1|6308.1|6310.4|6308.4|6310.6|6308.6|6310.1|6308.1|1
1620061670000|2021-05-03 17:07:50|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|0
1620061680000|2021-05-03 17:08:00|6310.1|6308.1|6310.1|6308.1|6310.4|6308.4|6310.1|6308.1|1
1620061700000|2021-05-03 17:08:20|6310.4|6308.4|6310.1|6308.1|6310.4|6308.4|6309.9|6307.9|0
1620061710000|2021-05-03 17:08:30|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|1
1620061720000|2021-05-03 17:08:40|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|0
1620061730000|2021-05-03 17:08:50|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|0
1620061740000|2021-05-03 17:09:00|6310.6|6308.6|6310.9|6308.9|6311.4|6309.4|6310.4|6308.4|8
1620061750000|2021-05-03 17:09:10|6310.6|6308.6|6310.4|6308.4|6310.6|6308.6|6310.1|6308.1|0
1620061760000|2021-05-03 17:09:20|6310.1|6308.1|6310.1|6308.1|6310.1|6308.1|6310.1|6308.1|1
1620061770000|2021-05-03 17:09:30|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|0
1620061790000|2021-05-03 17:09:50|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|1
1620061800000|2021-05-03 17:10:00|6310.1|6308.1|6310.1|6308.1|6310.4|6308.4|6310.1|6308.1|2
1620061810000|2021-05-03 17:10:10|6309.9|6307.9|6309.9|6307.9|6310.1|6308.1|6309.6|6307.6|8
1620061820000|2021-05-03 17:10:20|6310.1|6308.1|6310.1|6308.1|6310.1|6308.1|6309.9|6307.9|4
1620061830000|2021-05-03 17:10:30|6310.4|6308.4|6309.9|6307.9|6310.4|6308.4|6309.9|6307.9|0
1620061840000|2021-05-03 17:10:40|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|1
1620061850000|2021-05-03 17:10:50|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.4|6308.4|3
1620061860000|2021-05-03 17:11:00|6310.6|6308.6|6310.6|6308.6|6310.9|6308.9|6310.4|6308.4|0
1620061870000|2021-05-03 17:11:10|6310.4|6308.4|6310.9|6308.9|6310.9|6308.9|6310.4|6308.4|0
1620061880000|2021-05-03 17:11:20|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|0
1620061920000|2021-05-03 17:12:00|6311.1|6309.1|6311.1|6309.1|6311.4|6309.4|6311.1|6309.1|0
1620061930000|2021-05-03 17:12:10|6311.4|6309.4|6311.4|6309.4|6311.4|6309.4|6311.1|6309.1|0
1620061980000|2021-05-03 17:13:00|6311.1|6309.1|6310.9|6308.9|6311.4|6309.4|6310.9|6308.9|1
1620062040000|2021-05-03 17:14:00|||||||||1
1620062070000|2021-05-03 17:14:30|6311.1|6309.1|6311.4|6309.4|6311.4|6309.4|6311.1|6309.1|2
1620062080000|2021-05-03 17:14:40|6311.1|6309.1|6310.9|6308.9|6311.1|6309.1|6310.9|6308.9|3
1620062090000|2021-05-03 17:14:50|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|6310.9|6308.9|1
1620062100000|2021-05-03 17:15:00|6310.9|6308.9|6310.1|6308.1|6310.9|6308.9|6310.1|6308.1|2
1620062110000|2021-05-03 17:15:10|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|0
1620062120000|2021-05-03 17:15:20|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|2
1620062130000|2021-05-03 17:15:30|6311.1|6309.1|6311.4|6309.4|6311.4|6309.4|6311.1|6309.1|1
1620062140000|2021-05-03 17:15:40|6311.1|6309.1|6311.1|6309.1|6311.4|6309.4|6311.1|6309.1|0
1620062150000|2021-05-03 17:15:50|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|0
1620062170000|2021-05-03 17:16:10|6311.1|6309.1|6311.9|6309.9|6311.9|6309.9|6311.1|6309.1|2
1620062180000|2021-05-03 17:16:20|6311.6|6309.6|6311.9|6309.9|6311.9|6309.9|6311.6|6309.6|2
1620062220000|2021-05-03 17:17:00|6311.6|6309.6|6311.4|6309.4|6311.6|6309.6|6311.4|6309.4|1
1620062230000|2021-05-03 17:17:10|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|6311.4|6309.4|0
1620062240000|2021-05-03 17:17:20|6311.4|6309.4|6311.4|6309.4|6311.4|6309.4|6311.4|6309.4|0
1620062250000|2021-05-03 17:17:30|6311.6|6309.6|6311.4|6309.4|6311.6|6309.6|6311.4|6309.4|1
1620062260000|2021-05-03 17:17:40|6311.6|6309.6|6311.4|6309.4|6311.9|6309.9|6311.4|6309.4|1
1620062270000|2021-05-03 17:17:50|6311.6|6309.6|6311.4|6309.4|6311.6|6309.6|6311.4|6309.4|0
1620062280000|2021-05-03 17:18:00|6311.6|6309.6|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|1
1620062290000|2021-05-03 17:18:10|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.6|6309.6|0
1620062300000|2021-05-03 17:18:20|6311.6|6309.6|6311.9|6309.9|6311.9|6309.9|6311.6|6309.6|0
1620062310000|2021-05-03 17:18:30|6311.6|6309.6|6311.9|6309.9|6311.9|6309.9|6311.6|6309.6|0
1620062350000|2021-05-03 17:19:10|6311.6|6309.6|6311.4|6309.4|6311.6|6309.6|6311.1|6309.1|3
1620062400000|2021-05-03 17:20:00|6311.6|6309.6|6311.9|6309.9|6311.9|6309.9|6311.6|6309.6|3
1620062440000|2021-05-03 17:20:40|6312.1|6310.1|6311.9|6309.9|6312.4|6310.4|6311.9|6309.9|6
1620062450000|2021-05-03 17:20:50|6312.1|6310.1|6311.6|6309.6|6312.1|6310.1|6311.6|6309.6|1
1620062460000|2021-05-03 17:21:00|6311.4|6309.4|6311.4|6309.4|6311.4|6309.4|6311.4|6309.4|1
1620062470000|2021-05-03 17:21:10|6311.1|6309.1|6310.9|6308.9|6311.1|6309.1|6310.9|6308.9|2
1620062480000|2021-05-03 17:21:20|6310.4|6308.4|6310.9|6308.9|6310.9|6308.9|6310.4|6308.4|11
1620062520000|2021-05-03 17:22:00|6310.6|6308.6|6310.4|6308.4|6310.6|6308.6|6310.1|6308.1|1
1620062540000|2021-05-03 17:22:20|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|0
1620062580000|2021-05-03 17:23:00|||||||||1
1620062590000|2021-05-03 17:23:10|6310.1|6308.1|6309.9|6307.9|6310.4|6308.4|6309.9|6307.9|1
1620062610000|2021-05-03 17:23:30|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|0
1620062640000|2021-05-03 17:24:00|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.4|6307.4|5
1620062650000|2021-05-03 17:24:10|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|0
1620062660000|2021-05-03 17:24:20|6309.6|6307.6|6309.4|6307.4|6309.9|6307.9|6309.4|6307.4|2
1620062670000|2021-05-03 17:24:30|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.4|6307.4|2
1620062680000|2021-05-03 17:24:40|6309.9|6307.9|6309.4|6307.4|6309.9|6307.9|6309.4|6307.4|0
1620062690000|2021-05-03 17:24:50|6309.1|6307.1|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|0
1620062700000|2021-05-03 17:25:00|6308.6|6306.6|6308.4|6306.4|6308.9|6306.9|6308.4|6306.4|3
1620062710000|2021-05-03 17:25:10|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|2
1620062720000|2021-05-03 17:25:20|6308.6|6306.6|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|0
1620062730000|2021-05-03 17:25:30|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620062740000|2021-05-03 17:25:40|6308.6|6306.6|6308.4|6306.4|6308.6|6306.6|6308.4|6306.4|0
1620062760000|2021-05-03 17:26:00|6308.6|6306.6|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|2
1620062770000|2021-05-03 17:26:10|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|0
1620062790000|2021-05-03 17:26:30|6308.9|6306.9|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|3
1620062810000|2021-05-03 17:26:50|||||||||1
1620062820000|2021-05-03 17:27:00|6309.1|6307.1|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|5
1620062850000|2021-05-03 17:27:30|6309.4|6307.4|6309.6|6307.6|6309.9|6307.9|6309.4|6307.4|6
1620062860000|2021-05-03 17:27:40|6309.4|6307.4|6309.4|6307.4|6309.6|6307.6|6309.4|6307.4|1
1620062870000|2021-05-03 17:27:50|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|0
1620062880000|2021-05-03 17:28:00|6309.4|6307.4|6309.1|6307.1|6309.4|6307.4|6309.1|6307.1|1
1620062890000|2021-05-03 17:28:10|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|0
1620062900000|2021-05-03 17:28:20|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|1
1620062910000|2021-05-03 17:28:30|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|0
1620062930000|2021-05-03 17:28:50|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.4|6307.4|1
1620062940000|2021-05-03 17:29:00|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|0
1620062990000|2021-05-03 17:29:50|6309.1|6307.1|6309.1|6307.1|6309.4|6307.4|6309.1|6307.1|1
1620063000000|2021-05-03 17:30:00|6308.9|6306.9|6308.4|6306.4|6308.9|6306.9|6308.1|6306.1|5
1620063010000|2021-05-03 17:30:10|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620063020000|2021-05-03 17:30:20|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|2
1620063060000|2021-05-03 17:31:00|6309.1|6307.1|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|1
1620063070000|2021-05-03 17:31:10|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|1
1620063080000|2021-05-03 17:31:20|6308.6|6306.6|6308.4|6306.4|6308.6|6306.6|6308.4|6306.4|0
1620063090000|2021-05-03 17:31:30|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6307.9|6305.9|1
1620063100000|2021-05-03 17:31:40|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620063110000|2021-05-03 17:31:50|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620063120000|2021-05-03 17:32:00|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6307.9|6305.9|1
1620063130000|2021-05-03 17:32:10|||||||||1
1620063140000|2021-05-03 17:32:20|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|0
1620063150000|2021-05-03 17:32:30|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620063160000|2021-05-03 17:32:40|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620063170000|2021-05-03 17:32:50|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|0
1620063180000|2021-05-03 17:33:00|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|0
1620063190000|2021-05-03 17:33:10|6308.6|6306.6|6308.9|6306.9|6309.1|6307.1|6308.6|6306.6|0
1620063200000|2021-05-03 17:33:20|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|0
1620063210000|2021-05-03 17:33:30|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|5
1620063220000|2021-05-03 17:33:40|6308.4|6306.4|6308.6|6306.6|6308.6|6306.6|6308.4|6306.4|1
1620063230000|2021-05-03 17:33:50|6308.4|6306.4|6308.6|6306.6|6308.9|6306.9|6308.4|6306.4|0
1620063240000|2021-05-03 17:34:00|6308.4|6306.4|6308.4|6306.4|6308.6|6306.6|6308.4|6306.4|0
1620063260000|2021-05-03 17:34:20|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|1
1620063270000|2021-05-03 17:34:30|6308.9|6306.9|6309.4|6307.4|6309.4|6307.4|6308.9|6306.9|0
1620063290000|2021-05-03 17:34:50|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|3
1620063310000|2021-05-03 17:35:10|6309.1|6307.1|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|2
1620063320000|2021-05-03 17:35:20|6309.1|6307.1|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|0
1620063350000|2021-05-03 17:35:50|||||||||1
1620063360000|2021-05-03 17:36:00|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|3
1620063370000|2021-05-03 17:36:10|6309.1|6307.1|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|1
1620063380000|2021-05-03 17:36:20|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|1
1620063400000|2021-05-03 17:36:40|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|0
1620063420000|2021-05-03 17:37:00|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620063430000|2021-05-03 17:37:10|6308.6|6306.6|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|0
1620063440000|2021-05-03 17:37:20|6308.9|6306.9|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|0
1620063450000|2021-05-03 17:37:30|6308.4|6306.4|6308.9|6306.9|6308.9|6306.9|6308.4|6306.4|0
1620063470000|2021-05-03 17:37:50|6309.1|6307.1|6309.4|6307.4|6309.4|6307.4|6308.9|6306.9|0
1620063480000|2021-05-03 17:38:00|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|1
1620063490000|2021-05-03 17:38:10|6308.9|6306.9|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|0
1620063510000|2021-05-03 17:38:30|6308.6|6306.6|6308.4|6306.4|6308.6|6306.6|6308.4|6306.4|3
1620063520000|2021-05-03 17:38:40|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620063540000|2021-05-03 17:39:00|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620063560000|2021-05-03 17:39:20|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6308.9|6306.9|1
1620063570000|2021-05-03 17:39:30|6308.9|6306.9|6309.1|6307.1|6309.1|6307.1|6308.9|6306.9|0
1620063580000|2021-05-03 17:39:40|6308.9|6306.9|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|0
1620063590000|2021-05-03 17:39:50|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|0
1620063600000|2021-05-03 17:40:00|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|1
1620063610000|2021-05-03 17:40:10|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|1
1620063620000|2021-05-03 17:40:20|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6308.9|6306.9|0
1620063630000|2021-05-03 17:40:30|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|0
1620063640000|2021-05-03 17:40:40|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|2
1620063660000|2021-05-03 17:41:00|6309.1|6307.1|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|9
1620063670000|2021-05-03 17:41:10|6309.1|6307.1|6308.4|6306.4|6309.1|6307.1|6308.4|6306.4|8
1620063700000|2021-05-03 17:41:40|6308.6|6306.6|6309.1|6307.1|6309.1|6307.1|6308.6|6306.6|4
1620063710000|2021-05-03 17:41:50|6309.4|6307.4|6309.9|6307.9|6309.9|6307.9|6309.1|6307.1|1
1620063720000|2021-05-03 17:42:00|6309.6|6307.6|6309.4|6307.4|6309.6|6307.6|6309.4|6307.4|3
1620063730000|2021-05-03 17:42:10|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|6
1620063750000|2021-05-03 17:42:30|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|1
1620063760000|2021-05-03 17:42:40|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|0
1620063770000|2021-05-03 17:42:50|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6308.9|6306.9|0
1620063780000|2021-05-03 17:43:00|6309.4|6307.4|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|3
1620063840000|2021-05-03 17:44:00|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|2
1620063850000|2021-05-03 17:44:10|6308.4|6306.4|6308.6|6306.6|6308.6|6306.6|6308.4|6306.4|1
1620063860000|2021-05-03 17:44:20|6308.4|6306.4|6308.4|6306.4|6308.6|6306.6|6308.4|6306.4|0
1620063870000|2021-05-03 17:44:30|6308.6|6306.6|6308.4|6306.4|6308.6|6306.6|6308.4|6306.4|1
1620063880000|2021-05-03 17:44:40|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.4|6306.4|0
1620063890000|2021-05-03 17:44:50|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|1
1620063940000|2021-05-03 17:45:40|6308.6|6306.6|6308.9|6306.9|6309.1|6307.1|6308.6|6306.6|4
1620063960000|2021-05-03 17:46:00|||||||||2
1620064060000|2021-05-03 17:47:40|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|3
1620064080000|2021-05-03 17:48:00|6308.9|6306.9|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|2
1620064100000|2021-05-03 17:48:20|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|3
1620064190000|2021-05-03 17:49:50|6308.1|6306.1|6307.6|6305.6|6308.1|6306.1|6307.6|6305.6|7
1620064200000|2021-05-03 17:50:00|6307.4|6305.4|6307.9|6305.9|6307.9|6305.9|6307.4|6305.4|2
1620064210000|2021-05-03 17:50:10|6307.6|6305.6|6307.9|6305.9|6307.9|6305.9|6307.6|6305.6|0
1620064220000|2021-05-03 17:50:20|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|2
1620064230000|2021-05-03 17:50:30|6307.9|6305.9|6308.4|6306.4|6308.4|6306.4|6307.9|6305.9|0
1620064290000|2021-05-03 17:51:30|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|1
1620064300000|2021-05-03 17:51:40|6307.9|6305.9|6307.9|6305.9|6308.1|6306.1|6307.9|6305.9|0
1620064310000|2021-05-03 17:51:50|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6307.9|6305.9|1
1620064320000|2021-05-03 17:52:00|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|0
1620064330000|2021-05-03 17:52:10|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620064340000|2021-05-03 17:52:20|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620064350000|2021-05-03 17:52:30|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620064360000|2021-05-03 17:52:40|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620064370000|2021-05-03 17:52:50|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620064380000|2021-05-03 17:53:00|6308.1|6306.1|6307.9|6305.9|6308.1|6306.1|6307.9|6305.9|0
1620064440000|2021-05-03 17:54:00|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620064450000|2021-05-03 17:54:10|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620064460000|2021-05-03 17:54:20|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|0
1620064500000|2021-05-03 17:55:00|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|1
1620064620000|2021-05-03 17:57:00|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|4
1620064630000|2021-05-03 17:57:10|6308.4|6306.4|6308.6|6306.6|6308.6|6306.6|6308.4|6306.4|2
1620064640000|2021-05-03 17:57:20|6308.9|6306.9|6308.4|6306.4|6308.9|6306.9|6308.4|6306.4|0
1620064650000|2021-05-03 17:57:30|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.4|6306.4|0
1620064660000|2021-05-03 17:57:40|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620064670000|2021-05-03 17:57:50|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620064680000|2021-05-03 17:58:00|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620064690000|2021-05-03 17:58:10|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|1
1620064700000|2021-05-03 17:58:20|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620064710000|2021-05-03 17:58:30|6308.6|6306.6|6308.6|6306.6|6308.9|6306.9|6308.4|6306.4|0
1620064720000|2021-05-03 17:58:40|6308.4|6306.4|6308.6|6306.6|6308.6|6306.6|6308.4|6306.4|0
1620064730000|2021-05-03 17:58:50|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|0
1620064740000|2021-05-03 17:59:00|6309.1|6307.1|6308.9|6306.9|6309.1|6307.1|6308.9|6306.9|0
1620064760000|2021-05-03 17:59:20|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|1
1620064770000|2021-05-03 17:59:30|6309.4|6307.4|6309.1|6307.1|6309.4|6307.4|6308.9|6306.9|0
1620064780000|2021-05-03 17:59:40|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|0
1620064790000|2021-05-03 17:59:50|6309.1|6307.1|6309.4|6307.4|6309.4|6307.4|6308.9|6306.9|0
1620064800000|2021-05-03 18:00:00|6309.6|6307.6|6309.6|6307.6|6309.9|6307.9|6309.4|6307.4|1
1620064810000|2021-05-03 18:00:10|6309.4|6307.4|6309.6|6307.6|6309.6|6307.6|6309.4|6307.4|1
1620064820000|2021-05-03 18:00:20|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.4|6307.4|0
1620064830000|2021-05-03 18:00:30|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|0
1620064840000|2021-05-03 18:00:40|6309.6|6307.6|6309.6|6307.6|6309.9|6307.9|6309.4|6307.4|0
1620064850000|2021-05-03 18:00:50|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|0
1620064860000|2021-05-03 18:01:00|6309.6|6307.6|6309.4|6307.4|6309.6|6307.6|6309.4|6307.4|1
1620064920000|2021-05-03 18:02:00|6309.1|6307.1|6309.1|6307.1|6309.4|6307.4|6309.1|6307.1|2
1620064930000|2021-05-03 18:02:10|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|0
1620065030000|2021-05-03 18:03:50|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.4|6307.4|1
1620065040000|2021-05-03 18:04:00|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|0
1620065060000|2021-05-03 18:04:20|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.4|6307.4|0
1620065070000|2021-05-03 18:04:30|6309.9|6307.9|6309.4|6307.4|6309.9|6307.9|6309.4|6307.4|2
1620065080000|2021-05-03 18:04:40|||||||||1
1620065090000|2021-05-03 18:04:50|||||||||1
1620065150000|2021-05-03 18:05:50|||||||||1
1620065180000|2021-05-03 18:06:20|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.4|6307.4|11
1620065190000|2021-05-03 18:06:30|6310.1|6308.1|6309.9|6307.9|6310.1|6308.1|6309.9|6307.9|4
1620065210000|2021-05-03 18:06:50|6310.1|6308.1|6310.4|6308.4|6310.6|6308.6|6310.1|6308.1|0
1620065220000|2021-05-03 18:07:00|6310.6|6308.6|6310.1|6308.1|6310.6|6308.6|6309.9|6307.9|14
1620065230000|2021-05-03 18:07:10|6310.4|6308.4|6310.1|6308.1|6310.4|6308.4|6310.1|6308.1|1
1620065240000|2021-05-03 18:07:20|6310.4|6308.4|6309.6|6307.6|6310.4|6308.4|6309.4|6307.4|40
1620065250000|2021-05-03 18:07:30|6309.9|6307.9|6309.6|6307.6|6309.9|6307.9|6309.4|6307.4|11
1620065260000|2021-05-03 18:07:40|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|0
1620065270000|2021-05-03 18:07:50|6309.6|6307.6|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|1
1620065280000|2021-05-03 18:08:00|6310.1|6308.1|6309.6|6307.6|6310.4|6308.4|6309.4|6307.4|1
1620065290000|2021-05-03 18:08:10|6309.9|6307.9|6309.9|6307.9|6310.1|6308.1|6309.6|6307.6|0
1620065300000|2021-05-03 18:08:20|6310.1|6308.1|6310.1|6308.1|6310.4|6308.4|6309.9|6307.9|0
1620065310000|2021-05-03 18:08:30|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|0
1620065320000|2021-05-03 18:08:40|6310.1|6308.1|6310.1|6308.1|6310.4|6308.4|6309.9|6307.9|1
1620065340000|2021-05-03 18:09:00|6310.4|6308.4|6310.1|6308.1|6310.4|6308.4|6309.9|6307.9|0
1620065360000|2021-05-03 18:09:20|6309.9|6307.9|6309.9|6307.9|6310.1|6308.1|6309.9|6307.9|0
1620065370000|2021-05-03 18:09:30|6310.1|6308.1|6310.1|6308.1|6310.1|6308.1|6309.9|6307.9|0
1620065380000|2021-05-03 18:09:40|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|0
1620065450000|2021-05-03 18:10:50|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|0
1620065460000|2021-05-03 18:11:00|6310.4|6308.4|6310.1|6308.1|6310.4|6308.4|6310.1|6308.1|10
1620065470000|2021-05-03 18:11:10|6310.4|6308.4|6310.4|6308.4|6310.6|6308.6|6310.1|6308.1|0
1620065480000|2021-05-03 18:11:20|6310.6|6308.6|6310.6|6308.6|6310.9|6308.9|6310.4|6308.4|0
1620065490000|2021-05-03 18:11:30|6310.4|6308.4|6310.4|6308.4|6310.6|6308.6|6310.4|6308.4|0
1620065500000|2021-05-03 18:11:40|6310.1|6308.1|6310.4|6308.4|6310.6|6308.6|6310.1|6308.1|0
1620065510000|2021-05-03 18:11:50|6309.9|6307.9|6310.4|6308.4|6310.4|6308.4|6309.9|6307.9|5
1620065520000|2021-05-03 18:12:00|6310.1|6308.1|6310.1|6308.1|6310.4|6308.4|6310.1|6308.1|0
1620065530000|2021-05-03 18:12:10|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|0
1620065540000|2021-05-03 18:12:20|6310.1|6308.1|6310.1|6308.1|6310.4|6308.4|6310.1|6308.1|0
1620065550000|2021-05-03 18:12:30|6309.9|6307.9|6310.4|6308.4|6310.4|6308.4|6309.9|6307.9|0
1620065560000|2021-05-03 18:12:40|6310.1|6308.1|6310.1|6308.1|6310.4|6308.4|6310.1|6308.1|0
1620065620000|2021-05-03 18:13:40|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|0
1620065640000|2021-05-03 18:14:00|6310.1|6308.1|6310.1|6308.1|6310.1|6308.1|6309.9|6307.9|1
1620065650000|2021-05-03 18:14:10|6309.9|6307.9|6310.1|6308.1|6310.1|6308.1|6309.9|6307.9|0
1620065660000|2021-05-03 18:14:20|6309.9|6307.9|6310.1|6308.1|6310.1|6308.1|6309.9|6307.9|0
1620065670000|2021-05-03 18:14:30|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|0
1620065690000|2021-05-03 18:14:50|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|0
1620065700000|2021-05-03 18:15:00|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|2
1620065710000|2021-05-03 18:15:10|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|2
1620065720000|2021-05-03 18:15:20|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|0
1620065730000|2021-05-03 18:15:30|6310.4|6308.4|6310.6|6308.6|6310.9|6308.9|6310.4|6308.4|1
1620065740000|2021-05-03 18:15:40|6310.9|6308.9|6310.6|6308.6|6310.9|6308.9|6310.4|6308.4|1
1620065760000|2021-05-03 18:16:00|6310.4|6308.4|6310.6|6308.6|6310.6|6308.6|6310.1|6308.1|3
1620065770000|2021-05-03 18:16:10|6310.9|6308.9|6310.6|6308.6|6310.9|6308.9|6310.4|6308.4|1
1620065780000|2021-05-03 18:16:20|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.4|6308.4|4
1620065790000|2021-05-03 18:16:30|6311.1|6309.1|6310.9|6308.9|6311.1|6309.1|6310.9|6308.9|0
1620065810000|2021-05-03 18:16:50|6311.1|6309.1|6310.6|6308.6|6311.1|6309.1|6310.6|6308.6|5
1620065820000|2021-05-03 18:17:00|6310.9|6308.9|6311.4|6309.4|6311.4|6309.4|6310.9|6308.9|0
1620065830000|2021-05-03 18:17:10|6311.1|6309.1|6310.9|6308.9|6311.1|6309.1|6310.9|6308.9|1
1620065840000|2021-05-03 18:17:20|6310.6|6308.6|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|0
1620065880000|2021-05-03 18:18:00|6310.6|6308.6|6310.6|6308.6|6310.9|6308.9|6310.6|6308.6|0
1620065890000|2021-05-03 18:18:10|6310.4|6308.4|6310.6|6308.6|6310.9|6308.9|6310.4|6308.4|1
1620065900000|2021-05-03 18:18:20|6310.4|6308.4|6310.6|6308.6|6310.6|6308.6|6310.4|6308.4|0
1620065920000|2021-05-03 18:18:40|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.6|6308.6|0
1620065930000|2021-05-03 18:18:50|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|6310.9|6308.9|0
1620065940000|2021-05-03 18:19:00|6310.9|6308.9|6310.9|6308.9|6311.1|6309.1|6310.9|6308.9|0
1620065960000|2021-05-03 18:19:20|||||||||1
1620065970000|2021-05-03 18:19:30|6311.1|6309.1|6311.9|6309.9|6311.9|6309.9|6311.1|6309.1|2
1620065980000|2021-05-03 18:19:40|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|3
1620065990000|2021-05-03 18:19:50|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|0
1620066000000|2021-05-03 18:20:00|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|2
1620066030000|2021-05-03 18:20:30|6311.9|6309.9|6311.4|6309.4|6311.9|6309.9|6311.4|6309.4|9
1620066040000|2021-05-03 18:20:40|6311.6|6309.6|6311.4|6309.4|6311.6|6309.6|6311.1|6309.1|10
1620066050000|2021-05-03 18:20:50|6311.6|6309.6|6311.9|6309.9|6311.9|6309.9|6311.6|6309.6|2
1620066110000|2021-05-03 18:21:50|6311.6|6309.6|6311.9|6309.9|6311.9|6309.9|6311.6|6309.6|7
1620066120000|2021-05-03 18:22:00|6311.6|6309.6|6311.6|6309.6|6311.9|6309.9|6311.4|6309.4|0
1620066130000|2021-05-03 18:22:10|6311.4|6309.4|6311.4|6309.4|6311.6|6309.6|6311.1|6309.1|1
1620066140000|2021-05-03 18:22:20|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|6310.9|6308.9|2
1620066150000|2021-05-03 18:22:30|6311.4|6309.4|6311.4|6309.4|6311.4|6309.4|6311.4|6309.4|0
1620066160000|2021-05-03 18:22:40|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|6311.4|6309.4|0
1620066170000|2021-05-03 18:22:50|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.6|6309.6|0
1620066180000|2021-05-03 18:23:00|6312.4|6310.4|6311.9|6309.9|6312.4|6310.4|6311.9|6309.9|10
1620066190000|2021-05-03 18:23:10|6312.1|6310.1|6311.9|6309.9|6312.4|6310.4|6311.9|6309.9|1
1620066200000|2021-05-03 18:23:20|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|6311.4|6309.4|0
1620066210000|2021-05-03 18:23:30|6311.4|6309.4|6311.6|6309.6|6311.6|6309.6|6311.4|6309.4|0
1620066220000|2021-05-03 18:23:40|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|0
1620066230000|2021-05-03 18:23:50|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.4|6309.4|0
1620066240000|2021-05-03 18:24:00|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|0
1620066250000|2021-05-03 18:24:10|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|0
1620066260000|2021-05-03 18:24:20|6311.4|6309.4|6311.6|6309.6|6311.6|6309.6|6311.4|6309.4|0
1620066270000|2021-05-03 18:24:30|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|0
1620066280000|2021-05-03 18:24:40|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|1
1620066290000|2021-05-03 18:24:50|6312.4|6310.4|6312.1|6310.1|6312.4|6310.4|6312.1|6310.1|0
1620066300000|2021-05-03 18:25:00|6312.4|6310.4|6312.4|6310.4|6312.6|6310.6|6312.4|6310.4|2
1620066340000|2021-05-03 18:25:40|6312.6|6310.6|6312.4|6310.4|6312.6|6310.6|6312.4|6310.4|0
1620066350000|2021-05-03 18:25:50|6312.6|6310.6|6312.6|6310.6|6312.6|6310.6|6312.6|6310.6|1
1620066360000|2021-05-03 18:26:00|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|0
1620066380000|2021-05-03 18:26:20|6313.1|6311.1|6313.4|6311.4|6313.4|6311.4|6313.1|6311.1|4
1620066410000|2021-05-03 18:26:50|6313.6|6311.6|6313.9|6311.9|6313.9|6311.9|6313.6|6311.6|4
1620066420000|2021-05-03 18:27:00|6313.6|6311.6|6313.6|6311.6|6313.6|6311.6|6313.6|6311.6|3
1620066430000|2021-05-03 18:27:10|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|0
1620066450000|2021-05-03 18:27:30|6314.1|6312.1|6314.1|6312.1|6314.4|6312.4|6314.1|6312.1|4
1620066460000|2021-05-03 18:27:40|6314.4|6312.4|6314.1|6312.1|6314.4|6312.4|6314.1|6312.1|0
1620066470000|2021-05-03 18:27:50|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|0
1620066500000|2021-05-03 18:28:20|6313.6|6311.6|6313.6|6311.6|6313.9|6311.9|6313.6|6311.6|0
1620066510000|2021-05-03 18:28:30|6313.9|6311.9|6313.6|6311.6|6313.9|6311.9|6313.6|6311.6|0
1620066520000|2021-05-03 18:28:40|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|0
1620066530000|2021-05-03 18:28:50|6313.6|6311.6|6313.6|6311.6|6313.9|6311.9|6313.4|6311.4|1
1620066550000|2021-05-03 18:29:10|6313.9|6311.9|6313.4|6311.4|6313.9|6311.9|6313.4|6311.4|0
1620066560000|2021-05-03 18:29:20|6313.6|6311.6|6313.6|6311.6|6313.9|6311.9|6313.6|6311.6|1
1620066570000|2021-05-03 18:29:30|6313.9|6311.9|6313.6|6311.6|6313.9|6311.9|6313.6|6311.6|0
1620066580000|2021-05-03 18:29:40|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|0
1620066600000|2021-05-03 18:30:00|6313.6|6311.6|6313.9|6311.9|6313.9|6311.9|6313.6|6311.6|2
1620066610000|2021-05-03 18:30:10|6313.6|6311.6|6313.9|6311.9|6314.4|6312.4|6313.6|6311.6|0
1620066630000|2021-05-03 18:30:30|6314.1|6312.1|6313.9|6311.9|6314.1|6312.1|6313.9|6311.9|1
1620066640000|2021-05-03 18:30:40|6314.4|6312.4|6314.1|6312.1|6314.4|6312.4|6314.1|6312.1|0
1620066650000|2021-05-03 18:30:50|6314.4|6312.4|6314.4|6312.4|6314.4|6312.4|6314.1|6312.1|0
1620066660000|2021-05-03 18:31:00|6314.1|6312.1|6314.1|6312.1|6314.1|6312.1|6314.1|6312.1|0
1620066670000|2021-05-03 18:31:10|6314.4|6312.4|6314.4|6312.4|6314.4|6312.4|6314.4|6312.4|0
1620066690000|2021-05-03 18:31:30|6314.6|6312.6|6314.9|6312.9|6314.9|6312.9|6314.6|6312.6|5
1620066710000|2021-05-03 18:31:50|6314.4|6312.4|6314.4|6312.4|6314.4|6312.4|6314.4|6312.4|2
1620066720000|2021-05-03 18:32:00|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|8
1620066750000|2021-05-03 18:32:30|6315.4|6313.4|6315.4|6313.4|6315.4|6313.4|6315.4|6313.4|1
1620066760000|2021-05-03 18:32:40|||||||||2
1620066790000|2021-05-03 18:33:10|6315.6|6313.6|6315.9|6313.9|6315.9|6313.9|6315.6|6313.6|4
1620066800000|2021-05-03 18:33:20|6315.4|6313.4|6315.4|6313.4|6315.9|6313.9|6315.4|6313.4|8
1620066810000|2021-05-03 18:33:30|6315.6|6313.6|6315.4|6313.4|6315.9|6313.9|6315.4|6313.4|3
1620066830000|2021-05-03 18:33:50|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|2
1620066840000|2021-05-03 18:34:00|6314.6|6312.6|6314.6|6312.6|6314.6|6312.6|6314.4|6312.4|3
1620066850000|2021-05-03 18:34:10|6314.4|6312.4|6314.4|6312.4|6314.4|6312.4|6314.1|6312.1|0
1620066880000|2021-05-03 18:34:40|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|2
1620066890000|2021-05-03 18:34:50|6315.1|6313.1|6314.9|6312.9|6315.1|6313.1|6314.9|6312.9|0
1620066900000|2021-05-03 18:35:00|6315.1|6313.1|6314.9|6312.9|6315.1|6313.1|6314.9|6312.9|1
1620066960000|2021-05-03 18:36:00|||||||||1
1620067010000|2021-05-03 18:36:50|6314.6|6312.6|6314.6|6312.6|6314.6|6312.6|6314.6|6312.6|9
1620067020000|2021-05-03 18:37:00|6314.4|6312.4|6314.4|6312.4|6314.4|6312.4|6314.4|6312.4|1
1620067030000|2021-05-03 18:37:10|6314.1|6312.1|6314.1|6312.1|6314.1|6312.1|6314.1|6312.1|3
1620067040000|2021-05-03 18:37:20|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|0
1620067050000|2021-05-03 18:37:30|6313.6|6311.6|6313.9|6311.9|6314.4|6312.4|6313.6|6311.6|0
1620067060000|2021-05-03 18:37:40|6314.1|6312.1|6313.9|6311.9|6314.1|6312.1|6313.9|6311.9|0
1620067090000|2021-05-03 18:38:10|6313.6|6311.6|6313.9|6311.9|6313.9|6311.9|6313.6|6311.6|1
1620067100000|2021-05-03 18:38:20|6313.6|6311.6|6313.9|6311.9|6313.9|6311.9|6313.6|6311.6|0
1620067110000|2021-05-03 18:38:30|6313.6|6311.6|6313.6|6311.6|6313.6|6311.6|6313.4|6311.4|0
1620067130000|2021-05-03 18:38:50|6313.4|6311.4|6313.6|6311.6|6313.6|6311.6|6313.4|6311.4|0
1620067140000|2021-05-03 18:39:00|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|0
1620067150000|2021-05-03 18:39:10|6313.6|6311.6|6313.6|6311.6|6313.6|6311.6|6313.4|6311.4|0
1620067160000|2021-05-03 18:39:20|6313.4|6311.4|6313.6|6311.6|6313.6|6311.6|6313.4|6311.4|0
1620067190000|2021-05-03 18:39:50|6313.9|6311.9|6313.4|6311.4|6313.9|6311.9|6313.4|6311.4|0
1620067200000|2021-05-03 18:40:00|6313.6|6311.6|6313.9|6311.9|6313.9|6311.9|6313.4|6311.4|0
1620067240000|2021-05-03 18:40:40|6314.1|6312.1|6314.4|6312.4|6314.4|6312.4|6314.1|6312.1|1
1620067250000|2021-05-03 18:40:50|6314.6|6312.6|6314.4|6312.4|6314.6|6312.6|6314.4|6312.4|7
1620067260000|2021-05-03 18:41:00|6314.6|6312.6|6314.9|6312.9|6314.9|6312.9|6314.4|6312.4|0
1620067310000|2021-05-03 18:41:50|6314.4|6312.4|6314.9|6312.9|6314.9|6312.9|6314.4|6312.4|7
1620067320000|2021-05-03 18:42:00|6314.6|6312.6|6314.6|6312.6|6314.9|6312.9|6314.4|6312.4|0
1620067330000|2021-05-03 18:42:10|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|6314.6|6312.6|0
1620067340000|2021-05-03 18:42:20|6314.6|6312.6|6314.4|6312.4|6314.6|6312.6|6314.4|6312.4|0
1620067350000|2021-05-03 18:42:30|6314.6|6312.6|6314.9|6312.9|6314.9|6312.9|6314.6|6312.6|0
1620067370000|2021-05-03 18:42:50|6314.6|6312.6|6314.6|6312.6|6314.9|6312.9|6314.6|6312.6|0
1620067380000|2021-05-03 18:43:00|6314.9|6312.9|6314.6|6312.6|6314.9|6312.9|6314.6|6312.6|0
1620067390000|2021-05-03 18:43:10|6314.9|6312.9|6314.6|6312.6|6314.9|6312.9|6314.6|6312.6|0
1620067400000|2021-05-03 18:43:20|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|6314.6|6312.6|0
1620067410000|2021-05-03 18:43:30|6314.6|6312.6|6314.6|6312.6|6314.9|6312.9|6314.6|6312.6|0
1620067420000|2021-05-03 18:43:40|6314.9|6312.9|6314.6|6312.6|6314.9|6312.9|6314.6|6312.6|0
1620067430000|2021-05-03 18:43:50|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|0
1620067540000|2021-05-03 18:45:40|6315.4|6313.4|6315.4|6313.4|6315.4|6313.4|6315.1|6313.1|4
1620067560000|2021-05-03 18:46:00|6315.6|6313.6|6315.9|6313.9|6315.9|6313.9|6315.6|6313.6|0
1620067570000|2021-05-03 18:46:10|6316.1|6314.1|6316.1|6314.1|6316.1|6314.1|6316.1|6314.1|0
1620067580000|2021-05-03 18:46:20|6316.4|6314.4|6316.4|6314.4|6316.4|6314.4|6316.4|6314.4|0
1620067610000|2021-05-03 18:46:50|6315.9|6313.9|6316.4|6314.4|6316.4|6314.4|6315.9|6313.9|5
1620067650000|2021-05-03 18:47:30|6316.1|6314.1|6316.1|6314.1|6316.1|6314.1|6315.9|6313.9|2
1620067680000|2021-05-03 18:48:00|6316.4|6314.4|6316.1|6314.1|6316.4|6314.4|6316.1|6314.1|0
1620067700000|2021-05-03 18:48:20|6316.6|6314.6|6315.9|6313.9|6316.6|6314.6|6315.9|6313.9|17
1620067710000|2021-05-03 18:48:30|6316.1|6314.1|6316.1|6314.1|6316.1|6314.1|6315.9|6313.9|0
1620067720000|2021-05-03 18:48:40|6315.9|6313.9|6315.9|6313.9|6316.1|6314.1|6315.9|6313.9|0
1620067770000|2021-05-03 18:49:30|6316.1|6314.1|6315.9|6313.9|6316.1|6314.1|6315.9|6313.9|2
1620067780000|2021-05-03 18:49:40|6316.1|6314.1|6316.4|6314.4|6316.4|6314.4|6316.1|6314.1|0
1620067800000|2021-05-03 18:50:00|6316.6|6314.6|6316.9|6314.9|6317.1|6315.1|6316.6|6314.6|4
1620067810000|2021-05-03 18:50:10|6317.4|6315.4|6317.4|6315.4|6317.4|6315.4|6317.4|6315.4|2
1620067820000|2021-05-03 18:50:20|6317.1|6315.1|6317.4|6315.4|6317.4|6315.4|6317.1|6315.1|4
1620067830000|2021-05-03 18:50:30|6317.1|6315.1|6317.4|6315.4|6317.4|6315.4|6317.1|6315.1|0
1620067840000|2021-05-03 18:50:40|6317.6|6315.6|6317.1|6315.1|6317.6|6315.6|6316.9|6314.9|2
1620067850000|2021-05-03 18:50:50|6317.4|6315.4|6317.1|6315.1|6317.4|6315.4|6317.1|6315.1|1
1620067860000|2021-05-03 18:51:00|6317.4|6315.4|6317.9|6315.9|6317.9|6315.9|6317.4|6315.4|4
1620067870000|2021-05-03 18:51:10|||||||||2
1620067880000|2021-05-03 18:51:20|6317.6|6315.6|6317.9|6315.9|6317.9|6315.9|6317.6|6315.6|5
1620067890000|2021-05-03 18:51:30|6317.6|6315.6|6317.6|6315.6|6317.6|6315.6|6317.6|6315.6|1
1620067900000|2021-05-03 18:51:40|6317.4|6315.4|6317.4|6315.4|6317.4|6315.4|6317.4|6315.4|0
1620067920000|2021-05-03 18:52:00|6316.9|6314.9|6317.1|6315.1|6317.1|6315.1|6316.9|6314.9|4
1620067930000|2021-05-03 18:52:10|6317.4|6315.4|6317.1|6315.1|6317.4|6315.4|6317.1|6315.1|0
1620067940000|2021-05-03 18:52:20|6317.4|6315.4|6317.4|6315.4|6317.4|6315.4|6317.4|6315.4|0
1620067960000|2021-05-03 18:52:40|6317.6|6315.6|6317.6|6315.6|6317.6|6315.6|6317.6|6315.6|1
1620067970000|2021-05-03 18:52:50|6317.4|6315.4|6317.4|6315.4|6317.4|6315.4|6317.4|6315.4|0
1620067980000|2021-05-03 18:53:00|6317.6|6315.6|6317.6|6315.6|6317.6|6315.6|6317.6|6315.6|0
1620067990000|2021-05-03 18:53:10|6317.9|6315.9|6317.9|6315.9|6317.9|6315.9|6317.9|6315.9|0
1620068000000|2021-05-03 18:53:20|6317.6|6315.6|6317.4|6315.4|6317.6|6315.6|6317.4|6315.4|4
1620068010000|2021-05-03 18:53:30|6317.6|6315.6|6317.9|6315.9|6317.9|6315.9|6317.4|6315.4|0
1620068020000|2021-05-03 18:53:40|6318.1|6316.1|6318.4|6316.4|6318.4|6316.4|6318.1|6316.1|4
1620068030000|2021-05-03 18:53:50|6318.1|6316.1|6318.1|6316.1|6318.4|6316.4|6318.1|6316.1|3
1620068040000|2021-05-03 18:54:00|6318.4|6316.4|6318.1|6316.1|6318.4|6316.4|6318.1|6316.1|0
1620068050000|2021-05-03 18:54:10|6317.9|6315.9|6318.4|6316.4|6318.9|6316.9|6317.9|6315.9|11
1620068060000|2021-05-03 18:54:20|6318.6|6316.6|6318.6|6316.6|6318.6|6316.6|6318.4|6316.4|0
1620068070000|2021-05-03 18:54:30|6318.9|6316.9|6318.4|6316.4|6318.9|6316.9|6318.4|6316.4|0
1620068110000|2021-05-03 18:55:10|6318.6|6316.6|6318.9|6316.9|6318.9|6316.9|6318.6|6316.6|2
1620068120000|2021-05-03 18:55:20|6318.6|6316.6|6318.1|6316.1|6318.6|6316.6|6317.9|6315.9|1
1620068130000|2021-05-03 18:55:30|6318.4|6316.4|6318.1|6316.1|6318.4|6316.4|6318.1|6316.1|0
1620068150000|2021-05-03 18:55:50|6318.4|6316.4|6318.4|6316.4|6318.4|6316.4|6318.4|6316.4|0
1620068160000|2021-05-03 18:56:00|6318.1|6316.1|6318.1|6316.1|6318.1|6316.1|6318.1|6316.1|0
1620068180000|2021-05-03 18:56:20|6318.4|6316.4|6318.4|6316.4|6318.4|6316.4|6318.4|6316.4|0
1620068200000|2021-05-03 18:56:40|6318.1|6316.1|6317.9|6315.9|6318.1|6316.1|6317.9|6315.9|1
1620068220000|2021-05-03 18:57:00|6318.1|6316.1|6318.1|6316.1|6318.1|6316.1|6317.9|6315.9|3
1620068230000|2021-05-03 18:57:10|6317.9|6315.9|6318.1|6316.1|6318.1|6316.1|6317.9|6315.9|0
1620068240000|2021-05-03 18:57:20|6317.9|6315.9|6317.9|6315.9|6317.9|6315.9|6317.9|6315.9|0
1620068250000|2021-05-03 18:57:30|6317.6|6315.6|6317.4|6315.4|6317.6|6315.6|6317.4|6315.4|8
1620068260000|2021-05-03 18:57:40|6317.6|6315.6|6317.9|6315.9|6317.9|6315.9|6317.6|6315.6|2
1620068320000|2021-05-03 18:58:40|||||||||2
1620068340000|2021-05-03 18:59:00|6318.1|6316.1|6318.1|6316.1|6318.4|6316.4|6318.1|6316.1|8
1620068350000|2021-05-03 18:59:10|6318.4|6316.4|6318.4|6316.4|6318.4|6316.4|6318.4|6316.4|0
1620068360000|2021-05-03 18:59:20|6318.1|6316.1|6318.4|6316.4|6318.4|6316.4|6318.1|6316.1|2
1620068410000|2021-05-03 19:00:10|6318.1|6316.1|6317.9|6315.9|6318.1|6316.1|6317.9|6315.9|1
1620068420000|2021-05-03 19:00:20|6318.1|6316.1|6317.9|6315.9|6318.1|6316.1|6317.9|6315.9|0
1620068430000|2021-05-03 19:00:30|6317.4|6315.4|6317.4|6315.4|6317.4|6315.4|6317.4|6315.4|15
1620068460000|2021-05-03 19:01:00|6317.6|6315.6|6317.6|6315.6|6317.6|6315.6|6317.6|6315.6|0
1620068470000|2021-05-03 19:01:10|6317.9|6315.9|6317.6|6315.6|6317.9|6315.9|6317.6|6315.6|0
1620068490000|2021-05-03 19:01:30|6317.4|6315.4|6316.9|6314.9|6317.4|6315.4|6316.6|6314.6|3
1620068500000|2021-05-03 19:01:40|6317.1|6315.1|6317.4|6315.4|6317.4|6315.4|6317.1|6315.1|2
1620068540000|2021-05-03 19:02:20|6317.1|6315.1|6317.1|6315.1|6317.1|6315.1|6317.1|6315.1|0
1620068590000|2021-05-03 19:03:10|6317.4|6315.4|6317.1|6315.1|6317.4|6315.4|6317.1|6315.1|1
1620068600000|2021-05-03 19:03:20|6316.9|6314.9|6316.9|6314.9|6317.1|6315.1|6316.9|6314.9|5
1620068630000|2021-05-03 19:03:50|6316.4|6314.4|6316.4|6314.4|6316.6|6314.6|6316.4|6314.4|5
1620068640000|2021-05-03 19:04:00|6316.6|6314.6|6316.9|6314.9|6316.9|6314.9|6316.4|6314.4|1
1620068650000|2021-05-03 19:04:10|6316.6|6314.6|6316.4|6314.4|6316.6|6314.6|6316.4|6314.4|0
1620068670000|2021-05-03 19:04:30|6316.1|6314.1|6315.6|6313.6|6316.1|6314.1|6315.6|6313.6|8
1620068680000|2021-05-03 19:04:40|6315.9|6313.9|6315.9|6313.9|6315.9|6313.9|6315.9|6313.9|0
1620068690000|2021-05-03 19:04:50|6316.1|6314.1|6316.4|6314.4|6316.4|6314.4|6316.1|6314.1|2
1620068700000|2021-05-03 19:05:00|6316.6|6314.6|6316.4|6314.4|6316.6|6314.6|6316.4|6314.4|4
1620068710000|2021-05-03 19:05:10|6316.1|6314.1|6316.1|6314.1|6316.1|6314.1|6316.1|6314.1|6
1620068720000|2021-05-03 19:05:20|6315.9|6313.9|6315.9|6313.9|6315.9|6313.9|6315.9|6313.9|0
1620068740000|2021-05-03 19:05:40|6315.6|6313.6|6315.4|6313.4|6315.6|6313.6|6315.4|6313.4|0
1620068750000|2021-05-03 19:05:50|6315.6|6313.6|6315.4|6313.4|6315.6|6313.6|6315.4|6313.4|4
1620068760000|2021-05-03 19:06:00|6315.6|6313.6|6315.4|6313.4|6315.6|6313.6|6315.4|6313.4|4
1620068800000|2021-05-03 19:06:40|6315.6|6313.6|6315.4|6313.4|6315.6|6313.6|6315.4|6313.4|1
1620068810000|2021-05-03 19:06:50|6315.6|6313.6|6315.4|6313.4|6315.9|6313.9|6315.4|6313.4|2
1620068820000|2021-05-03 19:07:00|6314.9|6312.9|6315.4|6313.4|6315.4|6313.4|6314.9|6312.9|7
1620068860000|2021-05-03 19:07:40|6315.1|6313.1|6314.9|6312.9|6315.1|6313.1|6314.9|6312.9|0
1620068870000|2021-05-03 19:07:50|6315.1|6313.1|6315.1|6313.1|6315.4|6313.4|6314.9|6312.9|3
1620068880000|2021-05-03 19:08:00|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|6314.9|6312.9|0
1620068890000|2021-05-03 19:08:10|6315.1|6313.1|6314.9|6312.9|6315.1|6313.1|6314.9|6312.9|4
1620068900000|2021-05-03 19:08:20|6315.1|6313.1|6315.1|6313.1|6315.1|6313.1|6314.9|6312.9|2
1620068910000|2021-05-03 19:08:30|6315.4|6313.4|6315.4|6313.4|6315.4|6313.4|6315.4|6313.4|0
1620068920000|2021-05-03 19:08:40|6315.6|6313.6|6315.9|6313.9|6315.9|6313.9|6315.6|6313.6|1
1620068940000|2021-05-03 19:09:00|6316.1|6314.1|6316.4|6314.4|6316.6|6314.6|6316.1|6314.1|1
1620068950000|2021-05-03 19:09:10|6316.6|6314.6|6316.9|6314.9|6317.1|6315.1|6316.6|6314.6|1
1620068960000|2021-05-03 19:09:20|6317.1|6315.1|6316.9|6314.9|6317.1|6315.1|6316.9|6314.9|0
1620068970000|2021-05-03 19:09:30|6316.6|6314.6|6316.6|6314.6|6316.9|6314.9|6316.6|6314.6|3
1620068990000|2021-05-03 19:09:50|6316.4|6314.4|6316.4|6314.4|6316.6|6314.6|6316.4|6314.4|0
1620069010000|2021-05-03 19:10:10|6316.1|6314.1|6316.1|6314.1|6316.1|6314.1|6316.1|6314.1|1
1620069020000|2021-05-03 19:10:20|6316.4|6314.4|6316.1|6314.1|6316.4|6314.4|6316.1|6314.1|0
1620069040000|2021-05-03 19:10:40|6316.4|6314.4|6316.4|6314.4|6316.4|6314.4|6316.1|6314.1|0
1620069070000|2021-05-03 19:11:10|6316.1|6314.1|6316.1|6314.1|6316.4|6314.4|6315.9|6313.9|8
1620069080000|2021-05-03 19:11:20|6316.4|6314.4|6315.9|6313.9|6316.4|6314.4|6315.9|6313.9|1
1620069100000|2021-05-03 19:11:40|6315.6|6313.6|6315.1|6313.1|6315.6|6313.6|6315.1|6313.1|4
1620069110000|2021-05-03 19:11:50|6315.4|6313.4|6315.4|6313.4|6315.4|6313.4|6315.4|6313.4|0
1620069140000|2021-05-03 19:12:20|6315.6|6313.6|6315.6|6313.6|6315.6|6313.6|6315.4|6313.4|3
1620069150000|2021-05-03 19:12:30|6315.4|6313.4|6315.4|6313.4|6315.9|6313.9|6315.4|6313.4|3
1620069160000|2021-05-03 19:12:40|6315.6|6313.6|6315.9|6313.9|6315.9|6313.9|6315.6|6313.6|2
1620069200000|2021-05-03 19:13:20|6315.6|6313.6|6315.6|6313.6|6315.6|6313.6|6315.6|6313.6|1
1620069210000|2021-05-03 19:13:30|6315.4|6313.4|6315.4|6313.4|6315.6|6313.6|6315.4|6313.4|0
1620069240000|2021-05-03 19:14:00|6315.6|6313.6|6315.4|6313.4|6315.6|6313.6|6315.4|6313.4|1
1620069250000|2021-05-03 19:14:10|6315.6|6313.6|6315.9|6313.9|6316.1|6314.1|6315.6|6313.6|3
1620069260000|2021-05-03 19:14:20|6315.6|6313.6|6315.6|6313.6|6315.6|6313.6|6315.6|6313.6|5
1620069270000|2021-05-03 19:14:30|6315.4|6313.4|6315.4|6313.4|6315.4|6313.4|6315.4|6313.4|0
1620069300000|2021-05-03 19:15:00|6315.1|6313.1|6314.9|6312.9|6315.1|6313.1|6314.9|6312.9|2
1620069310000|2021-05-03 19:15:10|6315.1|6313.1|6314.9|6312.9|6315.1|6313.1|6314.9|6312.9|0
1620069320000|2021-05-03 19:15:20|6314.4|6312.4|6314.4|6312.4|6314.4|6312.4|6314.4|6312.4|5
1620069350000|2021-05-03 19:15:50|6314.9|6312.9|6314.4|6312.4|6314.9|6312.9|6314.4|6312.4|11
1620069360000|2021-05-03 19:16:00|6314.1|6312.1|6313.1|6311.1|6314.1|6312.1|6313.1|6311.1|14
1620069370000|2021-05-03 19:16:10|6313.4|6311.4|6312.9|6310.9|6313.4|6311.4|6312.9|6310.9|2
1620069380000|2021-05-03 19:16:20|6313.1|6311.1|6313.4|6311.4|6313.4|6311.4|6312.9|6310.9|14
1620069390000|2021-05-03 19:16:30|6313.6|6311.6|6313.4|6311.4|6313.6|6311.6|6313.4|6311.4|1
1620069410000|2021-05-03 19:16:50|6313.1|6311.1|6313.4|6311.4|6313.4|6311.4|6313.1|6311.1|2
1620069420000|2021-05-03 19:17:00|6313.1|6311.1|6313.4|6311.4|6313.4|6311.4|6313.1|6311.1|0
1620069450000|2021-05-03 19:17:30|6313.6|6311.6|6314.1|6312.1|6314.1|6312.1|6313.6|6311.6|1
1620069460000|2021-05-03 19:17:40|6313.9|6311.9|6314.4|6312.4|6314.4|6312.4|6313.9|6311.9|5
1620069470000|2021-05-03 19:17:50|6314.6|6312.6|6314.9|6312.9|6314.9|6312.9|6314.6|6312.6|1
1620069480000|2021-05-03 19:18:00|||||||||2
1620069510000|2021-05-03 19:18:30|6314.6|6312.6|6314.1|6312.1|6314.6|6312.6|6314.1|6312.1|3
1620069520000|2021-05-03 19:18:40|6313.9|6311.9|6314.1|6312.1|6314.1|6312.1|6313.9|6311.9|0
1620069530000|2021-05-03 19:18:50|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|0
1620069570000|2021-05-03 19:19:30|6313.6|6311.6|6313.6|6311.6|6313.6|6311.6|6313.6|6311.6|1
1620069590000|2021-05-03 19:19:50|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|0
1620069600000|2021-05-03 19:20:00|6313.1|6311.1|6313.1|6311.1|6313.4|6311.4|6313.1|6311.1|0
1620069610000|2021-05-03 19:20:10|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|0
1620069630000|2021-05-03 19:20:30|6313.6|6311.6|6313.4|6311.4|6313.6|6311.6|6313.4|6311.4|1
1620069650000|2021-05-03 19:20:50|6313.1|6311.1|6312.9|6310.9|6313.1|6311.1|6312.9|6310.9|2
1620069670000|2021-05-03 19:21:10|||||||||1
1620069680000|2021-05-03 19:21:20|6313.1|6311.1|6312.9|6310.9|6313.4|6311.4|6312.9|6310.9|2
1620069690000|2021-05-03 19:21:30|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|0
1620069700000|2021-05-03 19:21:40|6313.4|6311.4|6313.6|6311.6|6313.6|6311.6|6313.1|6311.1|0
1620069710000|2021-05-03 19:21:50|6313.4|6311.4|6313.9|6311.9|6313.9|6311.9|6313.4|6311.4|0
1620069720000|2021-05-03 19:22:00|6313.6|6311.6|6313.6|6311.6|6313.9|6311.9|6313.6|6311.6|1
1620069740000|2021-05-03 19:22:20|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|6313.9|6311.9|0
1620069760000|2021-05-03 19:22:40|6313.6|6311.6|6313.4|6311.4|6313.6|6311.6|6313.4|6311.4|2
1620069780000|2021-05-03 19:23:00|6313.1|6311.1|6313.1|6311.1|6313.4|6311.4|6313.1|6311.1|2
1620069820000|2021-05-03 19:23:40|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|0
1620069830000|2021-05-03 19:23:50|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|7
1620069850000|2021-05-03 19:24:10|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|0
1620069860000|2021-05-03 19:24:20|6313.1|6311.1|6312.9|6310.9|6313.1|6311.1|6312.9|6310.9|0
1620069870000|2021-05-03 19:24:30|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|1
1620069890000|2021-05-03 19:24:50|6312.9|6310.9|6313.1|6311.1|6313.1|6311.1|6312.9|6310.9|0
1620069900000|2021-05-03 19:25:00|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|0
1620069910000|2021-05-03 19:25:10|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|2
1620069930000|2021-05-03 19:25:30|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|0
1620069950000|2021-05-03 19:25:50|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|0
1620069960000|2021-05-03 19:26:00|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|0
1620069970000|2021-05-03 19:26:10|6313.1|6311.1|6313.4|6311.4|6313.4|6311.4|6312.9|6310.9|0
1620069980000|2021-05-03 19:26:20|6313.1|6311.1|6313.1|6311.1|6313.4|6311.4|6312.9|6310.9|1
1620069990000|2021-05-03 19:26:30|6312.9|6310.9|6313.1|6311.1|6313.1|6311.1|6312.9|6310.9|0
1620070000000|2021-05-03 19:26:40|6313.4|6311.4|6313.1|6311.1|6313.4|6311.4|6313.1|6311.1|0
1620070010000|2021-05-03 19:26:50|6313.9|6311.9|6313.6|6311.6|6313.9|6311.9|6313.6|6311.6|4
1620070020000|2021-05-03 19:27:00|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|2
1620070030000|2021-05-03 19:27:10|6313.6|6311.6|6313.6|6311.6|6313.6|6311.6|6313.6|6311.6|1
1620070040000|2021-05-03 19:27:20|6313.9|6311.9|6313.6|6311.6|6313.9|6311.9|6313.4|6311.4|0
1620070050000|2021-05-03 19:27:30|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|0
1620070070000|2021-05-03 19:27:50|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|0
1620070080000|2021-05-03 19:28:00|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|0
1620070090000|2021-05-03 19:28:10|6313.1|6311.1|6313.1|6311.1|6313.4|6311.4|6313.1|6311.1|0
1620070100000|2021-05-03 19:28:20|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|0
1620070110000|2021-05-03 19:28:30|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|0
1620070120000|2021-05-03 19:28:40|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.1|6311.1|0
1620070130000|2021-05-03 19:28:50|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|0
1620070140000|2021-05-03 19:29:00|6313.4|6311.4|6313.1|6311.1|6313.4|6311.4|6313.1|6311.1|0
1620070150000|2021-05-03 19:29:10|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|0
1620070200000|2021-05-03 19:30:00|6313.6|6311.6|6313.6|6311.6|6313.9|6311.9|6313.6|6311.6|2
1620070210000|2021-05-03 19:30:10|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|0
1620070230000|2021-05-03 19:30:30|6313.1|6311.1|6312.9|6310.9|6313.1|6311.1|6312.9|6310.9|6
1620070240000|2021-05-03 19:30:40|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6
1620070250000|2021-05-03 19:30:50|6312.6|6310.6|6312.6|6310.6|6312.6|6310.6|6312.6|6310.6|4
1620070270000|2021-05-03 19:31:10|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|0
1620070280000|2021-05-03 19:31:20|6312.1|6310.1|6312.1|6310.1|6312.9|6310.9|6312.1|6310.1|32
1620070290000|2021-05-03 19:31:30|6312.4|6310.4|6312.1|6310.1|6312.4|6310.4|6312.1|6310.1|0
1620070300000|2021-05-03 19:31:40|6311.9|6309.9|6312.1|6310.1|6312.1|6310.1|6311.9|6309.9|5
1620070310000|2021-05-03 19:31:50|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|1
1620070320000|2021-05-03 19:32:00|6311.4|6309.4|6311.6|6309.6|6311.6|6309.6|6311.4|6309.4|0
1620070330000|2021-05-03 19:32:10|6311.4|6309.4|6311.6|6309.6|6311.6|6309.6|6311.1|6309.1|6
1620070340000|2021-05-03 19:32:20|6311.9|6309.9|6311.4|6309.4|6311.9|6309.9|6310.9|6308.9|13
1620070370000|2021-05-03 19:32:50|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|0
1620070390000|2021-05-03 19:33:10|6311.4|6309.4|6311.1|6309.1|6311.4|6309.4|6311.1|6309.1|0
1620070400000|2021-05-03 19:33:20|6311.4|6309.4|6311.1|6309.1|6311.4|6309.4|6311.1|6309.1|0
1620070420000|2021-05-03 19:33:40|6311.4|6309.4|6311.6|6309.6|6311.6|6309.6|6311.4|6309.4|8
1620070430000|2021-05-03 19:33:50|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.6|6309.6|0
1620070450000|2021-05-03 19:34:10|6312.1|6310.1|6312.4|6310.4|6312.4|6310.4|6312.1|6310.1|2
1620070470000|2021-05-03 19:34:30|6312.6|6310.6|6312.4|6310.4|6312.6|6310.6|6312.4|6310.4|0
1620070490000|2021-05-03 19:34:50|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|1
1620070500000|2021-05-03 19:35:00|6312.4|6310.4|6312.6|6310.6|6312.6|6310.6|6312.4|6310.4|0
1620070510000|2021-05-03 19:35:10|6312.4|6310.4|6312.1|6310.1|6312.4|6310.4|6312.1|6310.1|0
1620070520000|2021-05-03 19:35:20|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.1|6310.1|0
1620070550000|2021-05-03 19:35:50|6312.1|6310.1|6311.9|6309.9|6312.1|6310.1|6311.9|6309.9|2
1620070580000|2021-05-03 19:36:20|6311.6|6309.6|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|3
1620070600000|2021-05-03 19:36:40|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|0
1620070640000|2021-05-03 19:37:20|6311.9|6309.9|6312.1|6310.1|6312.4|6310.4|6311.9|6309.9|2
1620070680000|2021-05-03 19:38:00|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.6|6309.6|0
1620070690000|2021-05-03 19:38:10|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|0
1620070700000|2021-05-03 19:38:20|6311.4|6309.4|6311.6|6309.6|6311.6|6309.6|6311.4|6309.4|0
1620070750000|2021-05-03 19:39:10|6311.4|6309.4|6311.4|6309.4|6311.4|6309.4|6311.4|6309.4|0
1620070770000|2021-05-03 19:39:30|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|4
1620070780000|2021-05-03 19:39:40|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|0
1620070870000|2021-05-03 19:41:10|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|2
1620070880000|2021-05-03 19:41:20|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|0
1620070890000|2021-05-03 19:41:30|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.1|6310.1|3
1620070900000|2021-05-03 19:41:40|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|0
1620070910000|2021-05-03 19:41:50|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|0
1620070930000|2021-05-03 19:42:10|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|0
1620070940000|2021-05-03 19:42:20|6312.4|6310.4|6312.6|6310.6|6312.6|6310.6|6312.4|6310.4|5
1620070950000|2021-05-03 19:42:30|6312.4|6310.4|6312.6|6310.6|6312.6|6310.6|6312.4|6310.4|0
1620070960000|2021-05-03 19:42:40|6312.4|6310.4|6312.1|6310.1|6312.4|6310.4|6311.9|6309.9|2
1620070980000|2021-05-03 19:43:00|6312.4|6310.4|6312.1|6310.1|6312.4|6310.4|6312.1|6310.1|0
1620071000000|2021-05-03 19:43:20|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|0
1620071010000|2021-05-03 19:43:30|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|0
1620071020000|2021-05-03 19:43:40|6311.9|6309.9|6311.9|6309.9|6312.1|6310.1|6311.9|6309.9|0
1620071060000|2021-05-03 19:44:20|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|6311.9|6309.9|0
1620071070000|2021-05-03 19:44:30|6312.4|6310.4|6312.1|6310.1|6312.4|6310.4|6312.1|6310.1|0
1620071100000|2021-05-03 19:45:00|6312.4|6310.4|6312.6|6310.6|6312.6|6310.6|6312.4|6310.4|0
1620071110000|2021-05-03 19:45:10|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|0
1620071140000|2021-05-03 19:45:40|6312.6|6310.6|6312.4|6310.4|6312.6|6310.6|6312.4|6310.4|1
1620071210000|2021-05-03 19:46:50|6312.9|6310.9|6312.6|6310.6|6312.9|6310.9|6312.6|6310.6|2
1620071220000|2021-05-03 19:47:00|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|0
1620071250000|2021-05-03 19:47:30|6312.9|6310.9|6312.6|6310.6|6312.9|6310.9|6312.6|6310.6|2
1620071280000|2021-05-03 19:48:00|6312.9|6310.9|6312.6|6310.6|6312.9|6310.9|6312.6|6310.6|1
1620071300000|2021-05-03 19:48:20|6312.9|6310.9|6312.6|6310.6|6312.9|6310.9|6312.6|6310.6|4
1620071310000|2021-05-03 19:48:30|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|6312.6|6310.6|0
1620071320000|2021-05-03 19:48:40|||||||||1
1620071330000|2021-05-03 19:48:50|||||||||1
1620071340000|2021-05-03 19:49:00|6312.6|6310.6|6312.6|6310.6|6312.6|6310.6|6312.6|6310.6|0
1620071350000|2021-05-03 19:49:10|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|2
1620071360000|2021-05-03 19:49:20|6312.6|6310.6|6312.9|6310.9|6312.9|6310.9|6312.6|6310.6|3
1620071370000|2021-05-03 19:49:30|6312.6|6310.6|6312.4|6310.4|6312.6|6310.6|6312.4|6310.4|0
1620071380000|2021-05-03 19:49:40|6312.6|6310.6|6312.9|6310.9|6312.9|6310.9|6312.6|6310.6|6
1620071390000|2021-05-03 19:49:50|6312.6|6310.6|6312.9|6310.9|6312.9|6310.9|6312.6|6310.6|0
1620071400000|2021-05-03 19:50:00|6312.6|6310.6|6312.6|6310.6|6312.9|6310.9|6312.4|6310.4|14
1620071410000|2021-05-03 19:50:10|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|0
1620071420000|2021-05-03 19:50:20|6312.1|6310.1|6311.9|6309.9|6312.1|6310.1|6311.9|6309.9|4
1620071430000|2021-05-03 19:50:30|6311.6|6309.6|6311.4|6309.4|6311.6|6309.6|6311.4|6309.4|9
1620071440000|2021-05-03 19:50:40|6311.1|6309.1|6310.1|6308.1|6311.4|6309.4|6309.9|6307.9|17
1620071450000|2021-05-03 19:50:50|6310.4|6308.4|6309.9|6307.9|6310.4|6308.4|6309.9|6307.9|3
1620071460000|2021-05-03 19:51:00|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|4
1620071470000|2021-05-03 19:51:10|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6
1620071500000|2021-05-03 19:51:40|6309.4|6307.4|6309.6|6307.6|6309.9|6307.9|6309.4|6307.4|7
1620071510000|2021-05-03 19:51:50|6309.4|6307.4|6309.6|6307.6|6309.6|6307.6|6309.1|6307.1|5
1620071530000|2021-05-03 19:52:10|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|0
1620071550000|2021-05-03 19:52:30|6309.6|6307.6|6310.1|6308.1|6310.1|6308.1|6309.6|6307.6|3
1620071560000|2021-05-03 19:52:40|6309.9|6307.9|6310.4|6308.4|6310.4|6308.4|6309.9|6307.9|2
1620071570000|2021-05-03 19:52:50|6310.6|6308.6|6309.9|6307.9|6310.6|6308.6|6309.9|6307.9|3
1620071580000|2021-05-03 19:53:00|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|9
1620071590000|2021-05-03 19:53:10|6310.4|6308.4|6310.1|6308.1|6310.4|6308.4|6310.1|6308.1|7
1620071610000|2021-05-03 19:53:30|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|4
1620071620000|2021-05-03 19:53:40|6308.9|6306.9|6309.4|6307.4|6309.4|6307.4|6308.9|6306.9|16
1620071630000|2021-05-03 19:53:50|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|1
1620071640000|2021-05-03 19:54:00|6309.9|6307.9|6310.1|6308.1|6310.1|6308.1|6309.9|6307.9|0
1620071650000|2021-05-03 19:54:10|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6
1620071670000|2021-05-03 19:54:30|6309.4|6307.4|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|2
1620071680000|2021-05-03 19:54:40|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|2
1620071690000|2021-05-03 19:54:50|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|1
1620071700000|2021-05-03 19:55:00|6309.9|6307.9|6309.4|6307.4|6309.9|6307.9|6309.4|6307.4|7
1620071710000|2021-05-03 19:55:10|6309.6|6307.6|6309.4|6307.4|6309.6|6307.6|6309.4|6307.4|2
1620071730000|2021-05-03 19:55:30|6309.6|6307.6|6310.1|6308.1|6310.1|6308.1|6309.6|6307.6|5
1620071740000|2021-05-03 19:55:40|6309.9|6307.9|6309.4|6307.4|6309.9|6307.9|6309.4|6307.4|4
1620071760000|2021-05-03 19:56:00|6308.9|6306.9|6309.1|6307.1|6309.4|6307.4|6308.9|6306.9|14
1620071770000|2021-05-03 19:56:10|6309.4|6307.4|6309.6|6307.6|6309.6|6307.6|6309.4|6307.4|6
1620071780000|2021-05-03 19:56:20|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|0
1620071790000|2021-05-03 19:56:30|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|1
1620071800000|2021-05-03 19:56:40|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|0
1620071810000|2021-05-03 19:56:50|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.6|6307.6|7
1620071820000|2021-05-03 19:57:00|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.1|6308.1|4
1620071850000|2021-05-03 19:57:30|6310.6|6308.6|6310.9|6308.9|6311.4|6309.4|6310.6|6308.6|21
1620071860000|2021-05-03 19:57:40|6311.1|6309.1|6311.9|6309.9|6311.9|6309.9|6311.1|6309.1|2
1620071870000|2021-05-03 19:57:50|6312.1|6310.1|6312.4|6310.4|6312.4|6310.4|6312.1|6310.1|3
1620071880000|2021-05-03 19:58:00|6312.6|6310.6|6312.6|6310.6|6312.6|6310.6|6312.4|6310.4|3
1620071890000|2021-05-03 19:58:10|6312.9|6310.9|6312.6|6310.6|6312.9|6310.9|6312.6|6310.6|7
1620071910000|2021-05-03 19:58:30|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|4
1620071920000|2021-05-03 19:58:40|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|5
1620071930000|2021-05-03 19:58:50|6312.6|6310.6|6312.4|6310.4|6312.6|6310.6|6312.4|6310.4|13
1620071940000|2021-05-03 19:59:00|6312.6|6310.6|6312.9|6310.9|6313.9|6311.9|6312.6|6310.6|19
1620071950000|2021-05-03 19:59:10|6313.1|6311.1|6313.4|6311.4|6313.4|6311.4|6313.1|6311.1|5
1620071960000|2021-05-03 19:59:20|6314.4|6312.4|6314.6|6312.6|6314.9|6312.9|6314.4|6312.4|11
1620071970000|2021-05-03 19:59:30|6313.6|6311.6|6313.9|6311.9|6313.9|6311.9|6313.6|6311.6|16
1620071980000|2021-05-03 19:59:40|6314.1|6312.1|6315.6|6313.6|6315.6|6313.6|6314.1|6312.1|8
1620071990000|2021-05-03 19:59:50|6315.9|6313.9|6315.6|6313.6|6315.9|6313.9|6314.9|6312.9|1
1620072000000|2021-05-03 20:00:00|6316.4|6312.4|6315.7|6311.7|6316.6|6312.6|6315.6|6311.6|0
1620072010000|2021-05-03 20:00:10|6315.8|6311.8|6316.4|6312.4|6317|6313|6315.7|6311.7|0
1620072020000|2021-05-03 20:00:20|6316.3|6312.3|6316.6|6312.6|6316.6|6312.6|6315.7|6311.7|0
1620072030000|2021-05-03 20:00:30|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|6316|6312|0
1620072040000|2021-05-03 20:00:40|6316.2|6312.2|6316|6312|6316.3|6312.3|6316|6312|0
1620072050000|2021-05-03 20:00:50|6316.3|6312.3|6316|6312|6316.3|6312.3|6316|6312|0
1620072060000|2021-05-03 20:01:00|6315.7|6311.7|6315.7|6311.7|6316|6312|6315.7|6311.7|0
1620072070000|2021-05-03 20:01:10|6315.8|6311.8|6316|6312|6316|6312|6315.7|6311.7|0
1620072080000|2021-05-03 20:01:20|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|0
1620072090000|2021-05-03 20:01:30|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|0
1620072100000|2021-05-03 20:01:40|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|0
1620072110000|2021-05-03 20:01:50|6315.6|6311.6|6316|6312|6316|6312|6315.4|6311.4|0
1620072120000|2021-05-03 20:02:00|6316.1|6312.1|6316|6312|6316.3|6312.3|6316|6312|0
1620072130000|2021-05-03 20:02:10|6316.1|6312.1|6316.3|6312.3|6316.3|6312.3|6316|6312|0
1620072140000|2021-05-03 20:02:20|6316.4|6312.4|6316.3|6312.3|6316.6|6312.6|6316.3|6312.3|0
1620072150000|2021-05-03 20:02:30|6316.2|6312.2|6316.3|6312.3|6316.3|6312.3|6316|6312|0
1620072170000|2021-05-03 20:02:50|6316.2|6312.2|6316.3|6312.3|6316.3|6312.3|6316.2|6312.2|0
1620072180000|2021-05-03 20:03:00|6316.4|6312.4|6316.4|6312.4|6316.6|6312.6|6316.3|6312.3|0
1620072190000|2021-05-03 20:03:10|6316.6|6312.6|6316.6|6312.6|6316.6|6312.6|6316.3|6312.3|0
1620072210000|2021-05-03 20:03:30|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|0
1620072220000|2021-05-03 20:03:40|6316.4|6312.4|6316.6|6312.6|6316.6|6312.6|6316.4|6312.4|0
1620072240000|2021-05-03 20:04:00|6316.7|6312.7|6316.9|6312.9|6316.9|6312.9|6316.7|6312.7|0
1620072250000|2021-05-03 20:04:10|6316.8|6312.8|6316.6|6312.6|6316.9|6312.9|6316.6|6312.6|0
1620072280000|2021-05-03 20:04:40|6316.7|6312.7|6316.9|6312.9|6316.9|6312.9|6316.6|6312.6|0
1620072290000|2021-05-03 20:04:50|6316.6|6312.6|6316.6|6312.6|6316.6|6312.6|6316.6|6312.6|0
1620072320000|2021-05-03 20:05:20|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|0
1620072330000|2021-05-03 20:05:30|6316|6312|6316|6312|6316.3|6312.3|6316|6312|0
1620072350000|2021-05-03 20:05:50|6315.9|6311.9|6315.4|6311.4|6315.9|6311.9|6315.4|6311.4|0
1620072360000|2021-05-03 20:06:00|6315.3|6311.3|6314.9|6310.9|6315.3|6311.3|6314.9|6310.9|0
1620072370000|2021-05-03 20:06:10|6315|6311|6315.4|6311.4|6315.4|6311.4|6315|6311|0
1620072390000|2021-05-03 20:06:30|6315.3|6311.3|6315.3|6311.3|6315.6|6311.6|6315.3|6311.3|0
1620072420000|2021-05-03 20:07:00|6315.4|6311.4|6315.6|6311.6|6315.6|6311.6|6315.4|6311.4|0
1620072470000|2021-05-03 20:07:50|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|0
1620072500000|2021-05-03 20:08:20|6314.9|6310.9|6315.6|6311.6|6315.6|6311.6|6314.9|6310.9|0
1620072510000|2021-05-03 20:08:30|6315.7|6311.7|6316|6312|6316|6312|6315.7|6311.7|0
1620072520000|2021-05-03 20:08:40|6315.9|6311.9|6315.6|6311.6|6316|6312|6315.6|6311.6|0
1620072530000|2021-05-03 20:08:50|6315.7|6311.7|6315.6|6311.6|6316|6312|6315.6|6311.6|0
1620072580000|2021-05-03 20:09:40|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|0
1620072590000|2021-05-03 20:09:50|6314.9|6310.9|6314.9|6310.9|6314.9|6310.9|6314.9|6310.9|0
1620072660000|2021-05-03 20:11:00|6314.7|6310.7|6314.2|6310.2|6314.7|6310.7|6314.2|6310.2|0
1620072670000|2021-05-03 20:11:10|6313.9|6309.9|6313.6|6309.6|6313.9|6309.9|6313.6|6309.6|0
1620072690000|2021-05-03 20:11:30|6313.7|6309.7|6313.9|6309.9|6313.9|6309.9|6313.7|6309.7|0
1620072700000|2021-05-03 20:11:40|6313.8|6309.8|6313.9|6309.9|6313.9|6309.9|6313.8|6309.8|0
1620072720000|2021-05-03 20:12:00|6313.6|6309.6|6313.6|6309.6|6313.6|6309.6|6313.6|6309.6|0
1620072760000|2021-05-03 20:12:40|6313.3|6309.3|6313|6309|6313.3|6309.3|6313|6309|0
1620072770000|2021-05-03 20:12:50|6312.9|6308.9|6312.2|6308.2|6312.9|6308.9|6312.2|6308.2|0
1620072780000|2021-05-03 20:13:00|6312.4|6308.4|6312.2|6308.2|6312.7|6308.7|6312.2|6308.2|0
1620072800000|2021-05-03 20:13:20|6312|6308|6311.3|6307.3|6312|6308|6311.3|6307.3|0
1620072810000|2021-05-03 20:13:30|6311.2|6307.2|6311.6|6307.6|6311.6|6307.6|6311.1|6307.1|0
1620072820000|2021-05-03 20:13:40|6311.3|6307.3|6311.3|6307.3|6311.6|6307.6|6311.3|6307.3|0
1620072830000|2021-05-03 20:13:50|6311.4|6307.4|6311.4|6307.4|6311.6|6307.6|6311.3|6307.3|0
1620072840000|2021-05-03 20:14:00|6311.6|6307.6|6313|6309|6313|6309|6311.6|6307.6|0
1620072850000|2021-05-03 20:14:10|6313.1|6309.1|6313.4|6309.4|6313.7|6309.7|6313.1|6309.1|0
1620072860000|2021-05-03 20:14:20|6313.2|6309.2|6312|6308|6313.2|6309.2|6311.6|6307.6|0
1620072870000|2021-05-03 20:14:30|6311.9|6307.9|6312.3|6308.3|6312.3|6308.3|6311.6|6307.6|0
1620072880000|2021-05-03 20:14:40|6312.2|6308.2|6312|6308|6312.2|6308.2|6311.6|6307.6|0
1620072890000|2021-05-03 20:14:50|6311.9|6307.9|6311.8|6307.8|6312.1|6308.1|6311.8|6307.8|0
1620072900000|2021-05-03 20:15:00|6311.9|6307.9|6311.9|6307.9|6312.1|6308.1|6311.9|6307.9|0
1620072910000|2021-05-03 20:15:10|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|0
1620072920000|2021-05-03 20:15:20|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|0
1620072940000|2021-05-03 20:15:40|6311.9|6307.9|6311.9|6307.9|6311.9|6307.9|6311.9|6307.9|0
1620072960000|2021-05-03 20:16:00|6311.8|6307.8|6312.1|6308.1|6312.1|6308.1|6311.8|6307.8|0
1620072970000|2021-05-03 20:16:10|6311.9|6307.9|6311.9|6307.9|6312.2|6308.2|6311.9|6307.9|0
1620072980000|2021-05-03 20:16:20|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|0
1620073000000|2021-05-03 20:16:40|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|6312.1|6308.1|0
1620073030000|2021-05-03 20:17:10|6311.9|6307.9|6311.9|6307.9|6311.9|6307.9|6311.9|6307.9|0
1620073040000|2021-05-03 20:17:20|6312.2|6308.2|6311.9|6307.9|6312.2|6308.2|6311.9|6307.9|0
1620073060000|2021-05-03 20:17:40|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|0
1620073070000|2021-05-03 20:17:50|6312.3|6308.3|6312.2|6308.2|6312.3|6308.3|6312.2|6308.2|0
1620073110000|2021-05-03 20:18:30|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|0
1620073120000|2021-05-03 20:18:40|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|0
1620073160000|2021-05-03 20:19:20|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|0
1620073190000|2021-05-03 20:19:50|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620073220000|2021-05-03 20:20:20|6312.3|6308.3|6312.5|6308.5|6312.5|6308.5|6312.3|6308.3|0
1620073250000|2021-05-03 20:20:50|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|0
1620073260000|2021-05-03 20:21:00|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|6312.1|6308.1|0
1620073290000|2021-05-03 20:21:30|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|0
1620073300000|2021-05-03 20:21:40|6312.5|6308.5|6312.2|6308.2|6312.5|6308.5|6312.2|6308.2|0
1620073320000|2021-05-03 20:22:00|6312.4|6308.4|6312.2|6308.2|6312.4|6308.4|6312.2|6308.2|0
1620073340000|2021-05-03 20:22:20|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|0
1620073420000|2021-05-03 20:23:40|6312|6308|6312|6308|6312|6308|6312|6308|0
1620073460000|2021-05-03 20:24:20|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|0
1620073590000|2021-05-03 20:26:30|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|0
1620073660000|2021-05-03 20:27:40|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|0
1620073700000|2021-05-03 20:28:20|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|0
1620073720000|2021-05-03 20:28:40|6312|6308|6312|6308|6312|6308|6312|6308|0
1620073750000|2021-05-03 20:29:10|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|0
1620073780000|2021-05-03 20:29:40|6312|6308|6311.8|6307.8|6312|6308|6311.8|6307.8|0
1620073790000|2021-05-03 20:29:50|6312|6308|6312|6308|6312|6308|6312|6308|0
1620073800000|2021-05-03 20:30:00|6311.8|6307.8|6312.5|6308.5|6312.5|6308.5|6311.3|6307.3|0
1620073810000|2021-05-03 20:30:10|6312.9|6308.9|6312.9|6308.9|6313.2|6309.2|6312.5|6308.5|0
1620073820000|2021-05-03 20:30:20|6312.8|6308.8|6313.2|6309.2|6313.2|6309.2|6312.5|6308.5|0
1620073830000|2021-05-03 20:30:30|6312.9|6308.9|6313.2|6309.2|6313.2|6309.2|6312.9|6308.9|0
1620073840000|2021-05-03 20:30:40|6312.9|6308.9|6313.2|6309.2|6313.2|6309.2|6312.9|6308.9|0
1620073850000|2021-05-03 20:30:50|6313.3|6309.3|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620073860000|2021-05-03 20:31:00|6313.2|6309.2|6313.2|6309.2|6313.5|6309.5|6313.2|6309.2|0
1620073870000|2021-05-03 20:31:10|6312.9|6308.9|6312.5|6308.5|6313.2|6309.2|6312.1|6308.1|0
1620073880000|2021-05-03 20:31:20|6312.4|6308.4|6312.2|6308.2|6312.4|6308.4|6311.8|6307.8|0
1620073890000|2021-05-03 20:31:30|6312.1|6308.1|6312.2|6308.2|6312.2|6308.2|6311.8|6307.8|0
1620073900000|2021-05-03 20:31:40|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|0
1620073910000|2021-05-03 20:31:50|6312.4|6308.4|6312.2|6308.2|6312.4|6308.4|6312.2|6308.2|0
1620073920000|2021-05-03 20:32:00|6312.5|6308.5|6312.9|6308.9|6312.9|6308.9|6312.5|6308.5|0
1620073930000|2021-05-03 20:32:10|6312.5|6308.5|6312.9|6308.9|6312.9|6308.9|6312.5|6308.5|0
1620073940000|2021-05-03 20:32:20|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|0
1620073960000|2021-05-03 20:32:40|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|0
1620073970000|2021-05-03 20:32:50|6312.5|6308.5|6312.9|6308.9|6313.2|6309.2|6312.5|6308.5|0
1620073980000|2021-05-03 20:33:00|6313|6309|6312.9|6308.9|6313.2|6309.2|6312.9|6308.9|0
1620073990000|2021-05-03 20:33:10|6313|6309|6313.2|6309.2|6313.2|6309.2|6312.9|6308.9|0
1620074000000|2021-05-03 20:33:20|6312.9|6308.9|6313.2|6309.2|6313.2|6309.2|6312.9|6308.9|0
1620074010000|2021-05-03 20:33:30|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|0
1620074020000|2021-05-03 20:33:40|6313|6309|6313.2|6309.2|6313.2|6309.2|6313|6309|0
1620074030000|2021-05-03 20:33:50|6312.9|6308.9|6313.2|6309.2|6313.2|6309.2|6312.9|6308.9|0
1620074040000|2021-05-03 20:34:00|6312.9|6308.9|6313.2|6309.2|6313.2|6309.2|6312.9|6308.9|0
1620074050000|2021-05-03 20:34:10|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|0
1620074070000|2021-05-03 20:34:30|6312.5|6308.5|6312.9|6308.9|6312.9|6308.9|6312.5|6308.5|0
1620074080000|2021-05-03 20:34:40|6312.5|6308.5|6312.9|6308.9|6312.9|6308.9|6312.2|6308.2|0
1620074090000|2021-05-03 20:34:50|6312.5|6308.5|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074120000|2021-05-03 20:35:20|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074130000|2021-05-03 20:35:30|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|6312.5|6308.5|0
1620074140000|2021-05-03 20:35:40|6312.5|6308.5|6312.9|6308.9|6312.9|6308.9|6312.5|6308.5|0
1620074150000|2021-05-03 20:35:50|6312.5|6308.5|6312.9|6308.9|6312.9|6308.9|6312.5|6308.5|0
1620074160000|2021-05-03 20:36:00|6313|6309|6313.2|6309.2|6313.2|6309.2|6313|6309|0
1620074170000|2021-05-03 20:36:10|6312.9|6308.9|6313.2|6309.2|6313.2|6309.2|6312.9|6308.9|0
1620074180000|2021-05-03 20:36:20|6312.9|6308.9|6313.2|6309.2|6313.2|6309.2|6312.9|6308.9|0
1620074190000|2021-05-03 20:36:30|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|0
1620074200000|2021-05-03 20:36:40|6313|6309|6312.9|6308.9|6313.2|6309.2|6312.9|6308.9|0
1620074210000|2021-05-03 20:36:50|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|0
1620074220000|2021-05-03 20:37:00|6312.4|6308.4|6312.9|6308.9|6312.9|6308.9|6312.2|6308.2|0
1620074230000|2021-05-03 20:37:10|6313|6309|6313|6309|6313|6309|6313|6309|0
1620074240000|2021-05-03 20:37:20|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074250000|2021-05-03 20:37:30|6312.6|6308.6|6313|6309|6313|6309|6312.6|6308.6|0
1620074260000|2021-05-03 20:37:40|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074270000|2021-05-03 20:37:50|6312.6|6308.6|6313|6309|6313|6309|6312.6|6308.6|0
1620074280000|2021-05-03 20:38:00|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074290000|2021-05-03 20:38:10|6312.6|6308.6|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074300000|2021-05-03 20:38:20|6312.6|6308.6|6312.2|6308.2|6313|6309|6312.2|6308.2|0
1620074310000|2021-05-03 20:38:30|6312.3|6308.3|6313|6309|6313|6309|6312.3|6308.3|0
1620074320000|2021-05-03 20:38:40|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074330000|2021-05-03 20:38:50|6312.6|6308.6|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074340000|2021-05-03 20:39:00|6312.6|6308.6|6313|6309|6313|6309|6312.6|6308.6|0
1620074350000|2021-05-03 20:39:10|6312.9|6308.9|6313.3|6309.3|6313.3|6309.3|6312.5|6308.5|0
1620074360000|2021-05-03 20:39:20|6313.2|6309.2|6313|6309|6313.2|6309.2|6313|6309|0
1620074370000|2021-05-03 20:39:30|6313.3|6309.3|6313|6309|6313.3|6309.3|6313|6309|0
1620074380000|2021-05-03 20:39:40|6313.3|6309.3|6313|6309|6313.3|6309.3|6313|6309|0
1620074390000|2021-05-03 20:39:50|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074400000|2021-05-03 20:40:00|6312.6|6308.6|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074410000|2021-05-03 20:40:10|6312.6|6308.6|6313|6309|6313|6309|6312.6|6308.6|0
1620074430000|2021-05-03 20:40:30|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074440000|2021-05-03 20:40:40|6312.6|6308.6|6313|6309|6313|6309|6312.6|6308.6|0
1620074450000|2021-05-03 20:40:50|6312.9|6308.9|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074460000|2021-05-03 20:41:00|6312.6|6308.6|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074470000|2021-05-03 20:41:10|6312.6|6308.6|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074480000|2021-05-03 20:41:20|6312.6|6308.6|6313|6309|6313|6309|6312.6|6308.6|0
1620074490000|2021-05-03 20:41:30|6312.9|6308.9|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074500000|2021-05-03 20:41:40|6312.6|6308.6|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074510000|2021-05-03 20:41:50|6312.6|6308.6|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074520000|2021-05-03 20:42:00|6312.6|6308.6|6313|6309|6313|6309|6312.6|6308.6|0
1620074530000|2021-05-03 20:42:10|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074550000|2021-05-03 20:42:30|6312.6|6308.6|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074560000|2021-05-03 20:42:40|6312.6|6308.6|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074570000|2021-05-03 20:42:50|6312.6|6308.6|6313|6309|6313|6309|6312.6|6308.6|0
1620074580000|2021-05-03 20:43:00|6312.9|6308.9|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074590000|2021-05-03 20:43:10|6312.6|6308.6|6312.5|6308.5|6313|6309|6312.5|6308.5|0
1620074600000|2021-05-03 20:43:20|6312.6|6308.6|6313|6309|6313|6309|6312.6|6308.6|0
1620074610000|2021-05-03 20:43:30|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074620000|2021-05-03 20:43:40|6312.6|6308.6|6313|6309|6313|6309|6312.5|6308.5|0
1620074630000|2021-05-03 20:43:50|6312.9|6308.9|6313|6309|6313|6309|6312.5|6308.5|0
1620074640000|2021-05-03 20:44:00|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074650000|2021-05-03 20:44:10|6312.6|6308.6|6313|6309|6313|6309|6312.5|6308.5|0
1620074670000|2021-05-03 20:44:30|6312.9|6308.9|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620074680000|2021-05-03 20:44:40|6312.6|6308.6|6313.3|6309.3|6313.3|6309.3|6312.6|6308.6|0
1620074690000|2021-05-03 20:44:50|6313.2|6309.2|6313.3|6309.3|6313.3|6309.3|6313|6309|0
1620074700000|2021-05-03 20:45:00|6313.4|6309.4|6313.6|6309.6|6313.6|6309.6|6313.3|6309.3|0
1620074710000|2021-05-03 20:45:10|6313.3|6309.3|6313.6|6309.6|6313.6|6309.6|6313.3|6309.3|0
1620074720000|2021-05-03 20:45:20|6313.3|6309.3|6313.6|6309.6|6313.6|6309.6|6313.3|6309.3|0
1620074730000|2021-05-03 20:45:30|6313.3|6309.3|6313.3|6309.3|6313.6|6309.6|6313.3|6309.3|0
1620074740000|2021-05-03 20:45:40|6313.4|6309.4|6313.6|6309.6|6313.6|6309.6|6313.4|6309.4|0
1620074750000|2021-05-03 20:45:50|6313.3|6309.3|6313.6|6309.6|6313.6|6309.6|6313.3|6309.3|0
1620074770000|2021-05-03 20:46:10|6313.3|6309.3|6313.6|6309.6|6313.6|6309.6|6313.3|6309.3|0
1620074780000|2021-05-03 20:46:20|6313.3|6309.3|6313.9|6309.9|6313.9|6309.9|6313.3|6309.3|0
1620074790000|2021-05-03 20:46:30|6313.6|6309.6|6313.6|6309.6|6313.9|6309.9|6313.6|6309.6|0
1620074810000|2021-05-03 20:46:50|6313.7|6309.7|6313.3|6309.3|6313.9|6309.9|6313.3|6309.3|0
1620074820000|2021-05-03 20:47:00|6313.4|6309.4|6313.6|6309.6|6313.6|6309.6|6313.4|6309.4|0
1620074840000|2021-05-03 20:47:20|6313.3|6309.3|6313.3|6309.3|6313.3|6309.3|6313.3|6309.3|0
1620074860000|2021-05-03 20:47:40|6313.4|6309.4|6313.6|6309.6|6313.6|6309.6|6313.4|6309.4|0
1620074880000|2021-05-03 20:48:00|6313.3|6309.3|6313.9|6309.9|6313.9|6309.9|6313.3|6309.3|0
1620074890000|2021-05-03 20:48:10|6313.6|6309.6|6313.9|6309.9|6313.9|6309.9|6313.6|6309.6|0
1620074900000|2021-05-03 20:48:20|6313.6|6309.6|6313.6|6309.6|6313.9|6309.9|6313.6|6309.6|0
1620074910000|2021-05-03 20:48:30|6313.7|6309.7|6313.6|6309.6|6313.9|6309.9|6313.6|6309.6|0
1620074920000|2021-05-03 20:48:40|6313.7|6309.7|6313.9|6309.9|6313.9|6309.9|6313.7|6309.7|0
1620074930000|2021-05-03 20:48:50|6313.6|6309.6|6313.6|6309.6|6313.9|6309.9|6313.6|6309.6|0
1620074940000|2021-05-03 20:49:00|6313.7|6309.7|6313.9|6309.9|6313.9|6309.9|6313.6|6309.6|0
1620074950000|2021-05-03 20:49:10|6313.6|6309.6|6313.6|6309.6|6313.6|6309.6|6313.6|6309.6|0
1620074960000|2021-05-03 20:49:20|6313.7|6309.7|6313.6|6309.6|6313.9|6309.9|6313.6|6309.6|0
1620074970000|2021-05-03 20:49:30|6313.7|6309.7|6313.9|6309.9|6313.9|6309.9|6313.7|6309.7|0
1620074980000|2021-05-03 20:49:40|6313.6|6309.6|6313.9|6309.9|6313.9|6309.9|6313.6|6309.6|0
1620074990000|2021-05-03 20:49:50|6313.6|6309.6|6313.9|6309.9|6313.9|6309.9|6313.6|6309.6|0
1620075000000|2021-05-03 20:50:00|6313.6|6309.6|6313.6|6309.6|6313.9|6309.9|6313.6|6309.6|0
1620075040000|2021-05-03 20:50:40|6313.3|6309.3|6313.6|6309.6|6313.6|6309.6|6313.3|6309.3|0
1620075050000|2021-05-03 20:50:50|6313.7|6309.7|6313.6|6309.6|6313.9|6309.9|6313.6|6309.6|0
1620075060000|2021-05-03 20:51:00|6313.7|6309.7|6313.6|6309.6|6313.9|6309.9|6313.6|6309.6|0
1620075070000|2021-05-03 20:51:10|6313.3|6309.3|6313.3|6309.3|6313.3|6309.3|6313.3|6309.3|0
1620075090000|2021-05-03 20:51:30|6313.4|6309.4|6313.6|6309.6|6313.6|6309.6|6313.3|6309.3|0
1620075100000|2021-05-03 20:51:40|6313.3|6309.3|6313.3|6309.3|6313.6|6309.6|6313.3|6309.3|0
1620075110000|2021-05-03 20:51:50|6313.4|6309.4|6313.3|6309.3|6313.6|6309.6|6313.3|6309.3|0
1620075130000|2021-05-03 20:52:10|6313.2|6309.2|6313.3|6309.3|6313.6|6309.6|6313|6309|0
1620075140000|2021-05-03 20:52:20|6313.4|6309.4|6313.6|6309.6|6313.6|6309.6|6313.4|6309.4|0
1620075160000|2021-05-03 20:52:40|6313.3|6309.3|6313.6|6309.6|6313.6|6309.6|6313.3|6309.3|0
1620075170000|2021-05-03 20:52:50|6313.3|6309.3|6313.3|6309.3|6313.6|6309.6|6313.3|6309.3|0
1620075180000|2021-05-03 20:53:00|6313.4|6309.4|6313.3|6309.3|6313.6|6309.6|6313.3|6309.3|0
1620075190000|2021-05-03 20:53:10|6313.4|6309.4|6313.6|6309.6|6313.6|6309.6|6313.4|6309.4|0
1620075200000|2021-05-03 20:53:20|6313.3|6309.3|6313.3|6309.3|6313.3|6309.3|6313.3|6309.3|0
1620075210000|2021-05-03 20:53:30|6313.4|6309.4|6313.3|6309.3|6313.6|6309.6|6313.3|6309.3|0
1620075220000|2021-05-03 20:53:40|6313.4|6309.4|6313.3|6309.3|6313.6|6309.6|6313.3|6309.3|0
1620075230000|2021-05-03 20:53:50|6313.2|6309.2|6313|6309|6313.2|6309.2|6313|6309|0
1620075240000|2021-05-03 20:54:00|6313.3|6309.3|6313|6309|6313.3|6309.3|6313|6309|0
1620075250000|2021-05-03 20:54:10|6312.9|6308.9|6312.9|6308.9|6313.2|6309.2|6312.9|6308.9|0
1620075260000|2021-05-03 20:54:20|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|0
1620075270000|2021-05-03 20:54:30|6312.9|6308.9|6312.9|6308.9|6313.2|6309.2|6312.9|6308.9|0
1620075280000|2021-05-03 20:54:40|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620075290000|2021-05-03 20:54:50|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620075300000|2021-05-03 20:55:00|6313.2|6309.2|6313.8|6309.8|6313.8|6309.8|6313.2|6309.2|0
1620075310000|2021-05-03 20:55:10|6313.5|6309.5|6314.2|6310.2|6314.2|6310.2|6313.5|6309.5|0
1620075320000|2021-05-03 20:55:20|6314.1|6310.1|6313.8|6309.8|6314.1|6310.1|6313.8|6309.8|0
1620075330000|2021-05-03 20:55:30|6313.9|6309.9|6313.8|6309.8|6314.2|6310.2|6313.8|6309.8|0
1620075350000|2021-05-03 20:55:50|6313.5|6309.5|6313.8|6309.8|6313.8|6309.8|6313.5|6309.5|0
1620075370000|2021-05-03 20:56:10|6313.5|6309.5|6313.8|6309.8|6313.8|6309.8|6313.5|6309.5|0
1620075380000|2021-05-03 20:56:20|6313.5|6309.5|6313.5|6309.5|6313.8|6309.8|6313.5|6309.5|0
1620075390000|2021-05-03 20:56:30|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|0
1620075430000|2021-05-03 20:57:10|6313.3|6309.3|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620075440000|2021-05-03 20:57:20|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620075450000|2021-05-03 20:57:30|6313.6|6309.6|6313.8|6309.8|6313.8|6309.8|6313.6|6309.6|0
1620075460000|2021-05-03 20:57:40|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|0
1620075470000|2021-05-03 20:57:50|6313.6|6309.6|6313.5|6309.5|6313.8|6309.8|6313.5|6309.5|0
1620075480000|2021-05-03 20:58:00|6313.6|6309.6|6313.5|6309.5|6313.8|6309.8|6313.5|6309.5|0
1620075500000|2021-05-03 20:58:20|6313.6|6309.6|6313.5|6309.5|6313.8|6309.8|6313.5|6309.5|0
1620075510000|2021-05-03 20:58:30|6313.6|6309.6|6313.8|6309.8|6313.8|6309.8|6313.6|6309.6|0
1620075520000|2021-05-03 20:58:40|6313.5|6309.5|6313.8|6309.8|6313.8|6309.8|6313.5|6309.5|0
1620075530000|2021-05-03 20:58:50|6313.5|6309.5|6313.8|6309.8|6313.8|6309.8|6313.5|6309.5|0
1620075540000|2021-05-03 20:59:00|6313.5|6309.5|6313.2|6309.2|6313.5|6309.5|6312.9|6308.9|0
1620075550000|2021-05-03 20:59:10|6313.3|6309.3|6313.5|6309.5|6313.5|6309.5|6313.3|6309.3|0
1620075560000|2021-05-03 20:59:20|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|0
1620075570000|2021-05-03 20:59:30|6313.3|6309.3|6312.9|6308.9|6313.8|6309.8|6312.1|6308.1|0
1620075580000|2021-05-03 20:59:40|6312.8|6308.8|6313|6309|6313|6309|6312.4|6308.4|0
1620075590000|2021-05-03 20:59:50|6312.9|6308.9|6313.2|6309.2|6313.3|6309.3|6312.5|6308.5|0
1620075600000|2021-05-03 21:00:00|6313.1|6309.1|6313.1|6309.1|6313.1|6309.1|6313.1|6309.1|0
1620075720000|2021-05-03 21:02:00|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|0
1620075740000|2021-05-03 21:02:20|6313.3|6309.3|6313.3|6309.3|6313.3|6309.3|6313.3|6309.3|0
1620075810000|2021-05-03 21:03:30|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|0
1620075820000|2021-05-03 21:03:40|6313.3|6309.3|6313.3|6309.3|6313.3|6309.3|6313.3|6309.3|0
1620075870000|2021-05-03 21:04:30|6313|6309|6313|6309|6313|6309|6313|6309|0
1620075880000|2021-05-03 21:04:40|6313.3|6309.3|6312.6|6308.6|6313.3|6309.3|6312.6|6308.6|0
1620075890000|2021-05-03 21:04:50|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|0
1620075900000|2021-05-03 21:05:00|6312.9|6308.9|6311.6|6307.6|6312.9|6308.9|6311.6|6307.6|0
1620075920000|2021-05-03 21:05:20|6311.5|6307.5|6311.5|6307.5|6311.5|6307.5|6311.5|6307.5|0
1620075930000|2021-05-03 21:05:30|6311.3|6307.3|6311.3|6307.3|6311.3|6307.3|6311.3|6307.3|0
1620075940000|2021-05-03 21:05:40|6311.7|6307.7|6311.7|6307.7|6311.7|6307.7|6311.7|6307.7|0
1620075980000|2021-05-03 21:06:20|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|0
1620075990000|2021-05-03 21:06:30|6311.7|6307.7|6311.7|6307.7|6311.7|6307.7|6311.7|6307.7|0
1620076000000|2021-05-03 21:06:40|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|0
1620076030000|2021-05-03 21:07:10|6312|6308|6312|6308|6312|6308|6312|6308|0
1620076070000|2021-05-03 21:07:50|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|0
1620076080000|2021-05-03 21:08:00|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620076140000|2021-05-03 21:09:00|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|0
1620076150000|2021-05-03 21:09:10|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|0
1620076160000|2021-05-03 21:09:20|6312.4|6308.4|6312.6|6308.6|6312.6|6308.6|6312.4|6308.4|0
1620076220000|2021-05-03 21:10:20|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|0
1620076230000|2021-05-03 21:10:30|6312.8|6308.8|6312.7|6308.7|6312.8|6308.8|6312.7|6308.7|0
1620076280000|2021-05-03 21:11:20|6312.8|6308.8|6312.7|6308.7|6312.8|6308.8|6312.7|6308.7|0
1620076340000|2021-05-03 21:12:20|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|0
1620076670000|2021-05-03 21:17:50|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620076680000|2021-05-03 21:18:00|6312.5|6308.5|6312.5|6308.5|6312.8|6308.8|6312.5|6308.5|0
1620076840000|2021-05-03 21:20:40|6312.7|6308.7|6312.5|6308.5|6312.7|6308.7|6312.5|6308.5|0
1620076850000|2021-05-03 21:20:50|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620076860000|2021-05-03 21:21:00|6312.7|6308.7|6312.5|6308.5|6312.7|6308.7|6312.5|6308.5|0
1620076870000|2021-05-03 21:21:10|6312.9|6308.9|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620076890000|2021-05-03 21:21:30|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|0
1620076900000|2021-05-03 21:21:40|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620076940000|2021-05-03 21:22:20|6312.9|6308.9|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620077050000|2021-05-03 21:24:10|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|0
1620077070000|2021-05-03 21:24:30|6312.8|6308.8|6312.8|6308.8|6312.8|6308.8|6312.5|6308.5|0
1620077080000|2021-05-03 21:24:40|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|0
1620077090000|2021-05-03 21:24:50|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620077110000|2021-05-03 21:25:10|6312.8|6308.8|6312.8|6308.8|6312.8|6308.8|6312.8|6308.8|0
1620077180000|2021-05-03 21:26:20|6312.5|6308.5|6312.5|6308.5|6312.9|6308.9|6312.5|6308.5|0
1620077190000|2021-05-03 21:26:30|6312.8|6308.8|6312.7|6308.7|6312.8|6308.8|6312.7|6308.7|0
1620077250000|2021-05-03 21:27:30|6312.8|6308.8|6312.8|6308.8|6312.8|6308.8|6312.8|6308.8|0
1620077310000|2021-05-03 21:28:30|6312.6|6308.6|6312.6|6308.6|6312.8|6308.8|6312.6|6308.6|0
1620077370000|2021-05-03 21:29:30|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620077380000|2021-05-03 21:29:40|6312.6|6308.6|6312.6|6308.6|6312.6|6308.6|6312.6|6308.6|0
1620077850000|2021-05-03 21:37:30|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620077880000|2021-05-03 21:38:00|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|0
1620078170000|2021-05-03 21:42:50|6312.6|6308.6|6312.6|6308.6|6312.6|6308.6|6312.6|6308.6|0
1620078300000|2021-05-03 21:45:00|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|0
1620078360000|2021-05-03 21:46:00|6312|6308|6312|6308|6312|6308|6312|6308|0
1620078370000|2021-05-03 21:46:10|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|6312|6308|0
1620078380000|2021-05-03 21:46:20|6312|6308|6312|6308|6312|6308|6312|6308|0
1620078390000|2021-05-03 21:46:30|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|6312.2|6308.2|0
1620078640000|2021-05-03 21:50:40|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|6312.3|6308.3|0
1620078720000|2021-05-03 21:52:00|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620079080000|2021-05-03 21:58:00|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|0
1620079100000|2021-05-03 21:58:20|6312.4|6308.4|6312.5|6308.5|6312.5|6308.5|6312.4|6308.4|0
1620079200000|2021-05-03 22:00:00|6312.7|6308.7|6313.7|6309.7|6314|6310|6312|6308|0
1620079210000|2021-05-03 22:00:10|6313.9|6309.9|6314.8|6310.8|6315.3|6311.3|6313.9|6309.9|0
1620079220000|2021-05-03 22:00:20|6314.5|6310.5|6313.9|6309.9|6315.3|6311.3|6313.9|6309.9|0
1620079230000|2021-05-03 22:00:30|6314|6310|6314.8|6310.8|6314.8|6310.8|6314|6310|0
1620079240000|2021-05-03 22:00:40|6314.7|6310.7|6314.2|6310.2|6314.7|6310.7|6314.2|6310.2|0
1620079250000|2021-05-03 22:00:50|6314.3|6310.3|6314.2|6310.2|6314.3|6310.3|6314|6310|0
1620079260000|2021-05-03 22:01:00|6314.5|6310.5|6314.2|6310.2|6314.5|6310.5|6313.9|6309.9|0
1620079270000|2021-05-03 22:01:10|6314.3|6310.3|6314.5|6310.5|6314.5|6310.5|6314.3|6310.3|0
1620079280000|2021-05-03 22:01:20|6314.7|6310.7|6314.5|6310.5|6314.8|6310.8|6314.5|6310.5|0
1620079290000|2021-05-03 22:01:30|6314.7|6310.7|6314.5|6310.5|6314.7|6310.7|6314.5|6310.5|0
1620079300000|2021-05-03 22:01:40|6314.4|6310.4|6313.9|6309.9|6314.4|6310.4|6313.9|6309.9|0
1620079310000|2021-05-03 22:01:50|6314|6310|6314.2|6310.2|6314.2|6310.2|6313.9|6309.9|0
1620079320000|2021-05-03 22:02:00|6314|6310|6314.2|6310.2|6314.2|6310.2|6313.9|6309.9|0
1620079340000|2021-05-03 22:02:20|6314.1|6310.1|6314.2|6310.2|6314.2|6310.2|6313.9|6309.9|0
1620079390000|2021-05-03 22:03:10|6314.1|6310.1|6314.2|6310.2|6314.2|6310.2|6313.9|6309.9|0
1620079400000|2021-05-03 22:03:20|6314.1|6310.1|6313.6|6309.6|6314.1|6310.1|6313.6|6309.6|0
1620079410000|2021-05-03 22:03:30|6313.5|6309.5|6313.2|6309.2|6313.5|6309.5|6312.9|6308.9|0
1620079430000|2021-05-03 22:03:50|6313.3|6309.3|6313.2|6309.2|6313.6|6309.6|6313.2|6309.2|0
1620079450000|2021-05-03 22:04:10|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|0
1620079460000|2021-05-03 22:04:20|6312.6|6308.6|6312.6|6308.6|6312.6|6308.6|6312.6|6308.6|0
1620079470000|2021-05-03 22:04:30|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620079480000|2021-05-03 22:04:40|6312.1|6308.1|6312.4|6308.4|6312.4|6308.4|6312|6308|0
1620079490000|2021-05-03 22:04:50|6312.6|6308.6|6312.7|6308.7|6312.7|6308.7|6312.6|6308.6|0
1620079510000|2021-05-03 22:05:10|6312.8|6308.8|6313.4|6309.4|6313.4|6309.4|6312.8|6308.8|0
1620079530000|2021-05-03 22:05:30|6313.5|6309.5|6313.7|6309.7|6313.7|6309.7|6313.4|6309.4|0
1620079570000|2021-05-03 22:06:10|6314|6310|6314|6310|6314|6310|6314|6310|0
1620079620000|2021-05-03 22:07:00|6313.9|6309.9|6313.7|6309.7|6313.9|6309.9|6313.7|6309.7|0
1620079630000|2021-05-03 22:07:10|6314|6310|6313.7|6309.7|6314|6310|6313.7|6309.7|0
1620079640000|2021-05-03 22:07:20|6313.8|6309.8|6313.7|6309.7|6313.8|6309.8|6313.7|6309.7|0
1620079650000|2021-05-03 22:07:30|6313.6|6309.6|6313.4|6309.4|6313.6|6309.6|6313.4|6309.4|0
1620079690000|2021-05-03 22:08:10|6313.3|6309.3|6313|6309|6313.3|6309.3|6313|6309|0
1620079720000|2021-05-03 22:08:40|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620079760000|2021-05-03 22:09:20|6312.8|6308.8|6313|6309|6313|6309|6312.8|6308.8|0
1620079770000|2021-05-03 22:09:30|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620079780000|2021-05-03 22:09:40|6312.8|6308.8|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620079790000|2021-05-03 22:09:50|6312.8|6308.8|6313|6309|6313|6309|6312.8|6308.8|0
1620079830000|2021-05-03 22:10:30|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620079850000|2021-05-03 22:10:50|6312.6|6308.6|6312.4|6308.4|6312.6|6308.6|6312.4|6308.4|0
1620079860000|2021-05-03 22:11:00|6312.3|6308.3|6312.7|6308.7|6312.7|6308.7|6312|6308|0
1620079870000|2021-05-03 22:11:10|6312.6|6308.6|6313|6309|6313|6309|6312.4|6308.4|0
1620079890000|2021-05-03 22:11:30|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620079950000|2021-05-03 22:12:30|6312.8|6308.8|6313|6309|6313|6309|6312.8|6308.8|0
1620079960000|2021-05-03 22:12:40|6312.9|6308.9|6313|6309|6313|6309|6312.9|6308.9|0
1620079970000|2021-05-03 22:12:50|6312.7|6308.7|6313|6309|6313|6309|6312.7|6308.7|0
1620080000000|2021-05-03 22:13:20|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620080030000|2021-05-03 22:13:50|6312.8|6308.8|6313|6309|6313|6309|6312.8|6308.8|0
1620080090000|2021-05-03 22:14:50|6313.1|6309.1|6313|6309|6313.4|6309.4|6313|6309|0
1620080100000|2021-05-03 22:15:00|6312.7|6308.7|6313|6309|6313|6309|6312.7|6308.7|0
1620080130000|2021-05-03 22:15:30|6313.1|6309.1|6312.4|6308.4|6313.4|6309.4|6312.4|6308.4|0
1620080140000|2021-05-03 22:15:40|6312.6|6308.6|6312.7|6308.7|6312.7|6308.7|6312.6|6308.6|0
1620080160000|2021-05-03 22:16:00|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620080180000|2021-05-03 22:16:20|6312.3|6308.3|6312.4|6308.4|6312.4|6308.4|6312|6308|0
1620080190000|2021-05-03 22:16:30|6312.3|6308.3|6312.4|6308.4|6312.4|6308.4|6312|6308|0
1620080220000|2021-05-03 22:17:00|6312.3|6308.3|6312.4|6308.4|6312.4|6308.4|6312|6308|0
1620080240000|2021-05-03 22:17:20|6312.5|6308.5|6313|6309|6313|6309|6312.5|6308.5|0
1620080250000|2021-05-03 22:17:30|6313.1|6309.1|6313.1|6309.1|6313.1|6309.1|6313.1|6309.1|0
1620080280000|2021-05-03 22:18:00|6313.2|6309.2|6313.4|6309.4|6313.4|6309.4|6313.1|6309.1|0
1620080290000|2021-05-03 22:18:10|6313.3|6309.3|6313.1|6309.1|6313.3|6309.3|6313.1|6309.1|0
1620080300000|2021-05-03 22:18:20|6313.2|6309.2|6313.4|6309.4|6313.4|6309.4|6313.2|6309.2|0
1620080320000|2021-05-03 22:18:40|6313.3|6309.3|6313.1|6309.1|6313.3|6309.3|6313.1|6309.1|0
1620080330000|2021-05-03 22:18:50|6313.4|6309.4|6313.4|6309.4|6313.4|6309.4|6313.4|6309.4|0
1620080340000|2021-05-03 22:19:00|6313.3|6309.3|6313.1|6309.1|6313.3|6309.3|6313.1|6309.1|0
1620080400000|2021-05-03 22:20:00|6313.2|6309.2|6313.4|6309.4|6313.4|6309.4|6313.2|6309.2|0
1620080410000|2021-05-03 22:20:10|6313.3|6309.3|6313.1|6309.1|6313.4|6309.4|6313.1|6309.1|0
1620080430000|2021-05-03 22:20:30|6313.2|6309.2|6313.1|6309.1|6313.4|6309.4|6313.1|6309.1|0
1620080470000|2021-05-03 22:21:10|6313.2|6309.2|6313.4|6309.4|6313.4|6309.4|6313.2|6309.2|0
1620080490000|2021-05-03 22:21:30|6313.3|6309.3|6313.4|6309.4|6313.4|6309.4|6313.1|6309.1|0
1620080510000|2021-05-03 22:21:50|6313.3|6309.3|6313.1|6309.1|6313.3|6309.3|6313.1|6309.1|0
1620080650000|2021-05-03 22:24:10|6313.2|6309.2|6313.4|6309.4|6313.4|6309.4|6313.2|6309.2|0
1620080660000|2021-05-03 22:24:20|6313.3|6309.3|6312.7|6308.7|6313.3|6309.3|6312.7|6308.7|0
1620080760000|2021-05-03 22:26:00|6312.6|6308.6|6312.4|6308.4|6312.7|6308.7|6312.4|6308.4|0
1620080830000|2021-05-03 22:27:10|6312.5|6308.5|6312.7|6308.7|6312.7|6308.7|6312.5|6308.5|0
1620080900000|2021-05-03 22:28:20|6312.8|6308.8|6313.1|6309.1|6313.1|6309.1|6312.8|6308.8|0
1620080910000|2021-05-03 22:28:30|6313|6309|6312.7|6308.7|6313|6309|6312.7|6308.7|0
1620081000000|2021-05-03 22:30:00|6312.8|6308.8|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620081050000|2021-05-03 22:30:50|6312.8|6308.8|6313.1|6309.1|6313.1|6309.1|6312.8|6308.8|0
1620081060000|2021-05-03 22:31:00|6313.4|6309.4|6313.4|6309.4|6313.4|6309.4|6313.4|6309.4|0
1620081080000|2021-05-03 22:31:20|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|0
1620081090000|2021-05-03 22:31:30|6313.6|6309.6|6313.4|6309.4|6313.6|6309.6|6313.4|6309.4|0
1620081100000|2021-05-03 22:31:40|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|0
1620081130000|2021-05-03 22:32:10|6313.6|6309.6|6313.4|6309.4|6313.6|6309.6|6313.4|6309.4|0
1620081300000|2021-05-03 22:35:00|6313.3|6309.3|6313.1|6309.1|6313.3|6309.3|6313.1|6309.1|0
1620081400000|2021-05-03 22:36:40|6313|6309|6312.7|6308.7|6313|6309|6312.7|6308.7|0
1620081420000|2021-05-03 22:37:00|6312.6|6308.6|6312|6308|6312.6|6308.6|6312|6308|0
1620081430000|2021-05-03 22:37:10|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620081440000|2021-05-03 22:37:20|6312|6308|6312|6308|6312|6308|6312|6308|0
1620081460000|2021-05-03 22:37:40|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620081590000|2021-05-03 22:39:50|6312.1|6308.1|6312.4|6308.4|6312.4|6308.4|6312.1|6308.1|0
1620081650000|2021-05-03 22:40:50|6312.5|6308.5|6312.7|6308.7|6312.7|6308.7|6312.5|6308.5|0
1620081660000|2021-05-03 22:41:00|6312.6|6308.6|6312.7|6308.7|6312.7|6308.7|6312.4|6308.4|0
1620081770000|2021-05-03 22:42:50|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620081780000|2021-05-03 22:43:00|6312.5|6308.5|6312.7|6308.7|6312.7|6308.7|6312.5|6308.5|0
1620081880000|2021-05-03 22:44:40|6312.6|6308.6|6312.7|6308.7|6312.7|6308.7|6312.6|6308.6|0
1620082050000|2021-05-03 22:47:30|6312.8|6308.8|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620082090000|2021-05-03 22:48:10|6312.8|6308.8|6312.7|6308.7|6313|6309|6312.7|6308.7|0
1620082140000|2021-05-03 22:49:00|6312.8|6308.8|6313|6309|6313|6309|6312.8|6308.8|0
1620082230000|2021-05-03 22:50:30|6312.9|6308.9|6313|6309|6313|6309|6312.7|6308.7|0
1620082280000|2021-05-03 22:51:20|6313.1|6309.1|6313.4|6309.4|6313.7|6309.7|6313.1|6309.1|0
1620082290000|2021-05-03 22:51:30|6313.5|6309.5|6313|6309|6313.5|6309.5|6313|6309|0
1620082310000|2021-05-03 22:51:50|6313.1|6309.1|6313.4|6309.4|6313.4|6309.4|6313.1|6309.1|0
1620082330000|2021-05-03 22:52:10|6313.5|6309.5|6313.4|6309.4|6313.5|6309.5|6313.4|6309.4|0
1620082410000|2021-05-03 22:53:30|6313.3|6309.3|6313|6309|6313.3|6309.3|6313|6309|0
1620082420000|2021-05-03 22:53:40|6313.1|6309.1|6313|6309|6313.4|6309.4|6313|6309|0
1620082450000|2021-05-03 22:54:10|6313.1|6309.1|6313.4|6309.4|6313.4|6309.4|6313.1|6309.1|0
1620082520000|2021-05-03 22:55:20|6313.3|6309.3|6313|6309|6313.3|6309.3|6313|6309|0
1620082690000|2021-05-03 22:58:10|6312.9|6308.9|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620082740000|2021-05-03 22:59:00|6312.6|6308.6|6312.7|6308.7|6312.7|6308.7|6312.6|6308.6|0
1620082770000|2021-05-03 22:59:30|6312.8|6308.8|6313|6309|6313|6309|6312.8|6308.8|0
1620082780000|2021-05-03 22:59:40|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620082790000|2021-05-03 22:59:50|6312.8|6308.8|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620082890000|2021-05-03 23:01:30|6312.8|6308.8|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620082910000|2021-05-03 23:01:50|6312.8|6308.8|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620082950000|2021-05-03 23:02:30|6312.8|6308.8|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620083220000|2021-05-03 23:07:00|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620083230000|2021-05-03 23:07:10|6312|6308|6312|6308|6312|6308|6312|6308|0
1620083250000|2021-05-03 23:07:30|6311.9|6307.9|6311.7|6307.7|6311.9|6307.9|6311.7|6307.7|0
1620083260000|2021-05-03 23:07:40|6311.6|6307.6|6311|6307|6311.6|6307.6|6311|6307|0
1620083270000|2021-05-03 23:07:50|6310.7|6306.7|6310.7|6306.7|6310.7|6306.7|6310.1|6306.1|0
1620083280000|2021-05-03 23:08:00|6310.8|6306.8|6311|6307|6311|6307|6310.8|6306.8|0
1620083290000|2021-05-03 23:08:10|6310.7|6306.7|6310.4|6306.4|6310.7|6306.7|6310.4|6306.4|0
1620083310000|2021-05-03 23:08:30|6310.5|6306.5|6310.7|6306.7|6310.7|6306.7|6310.5|6306.5|0
1620083320000|2021-05-03 23:08:40|6310.8|6306.8|6311|6307|6311|6307|6310.8|6306.8|0
1620083350000|2021-05-03 23:09:10|6311.2|6307.2|6311.3|6307.3|6311.3|6307.3|6311.2|6307.2|0
1620083370000|2021-05-03 23:09:30|6311.2|6307.2|6311|6307|6311.2|6307.2|6311|6307|0
1620083380000|2021-05-03 23:09:40|6311.1|6307.1|6311|6307|6311.3|6307.3|6311|6307|0
1620083400000|2021-05-03 23:10:00|6311.2|6307.2|6311|6307|6311.3|6307.3|6311|6307|0
1620083430000|2021-05-03 23:10:30|6310.9|6306.9|6311|6307|6311|6307|6310.9|6306.9|0
1620083440000|2021-05-03 23:10:40|6309.3|6305.3|6309.3|6305.3|6309.3|6305.3|6309.3|6305.3|0
1620083500000|2021-05-03 23:11:40|6309.2|6305.2|6309.3|6305.3|6309.3|6305.3|6309.1|6305.1|0
1620083520000|2021-05-03 23:12:00|6309.2|6305.2|6309|6305|6309.3|6305.3|6309|6305|0
1620083530000|2021-05-03 23:12:10|6309.1|6305.1|6309|6305|6309.1|6305.1|6309|6305|0
1620083540000|2021-05-03 23:12:20|6307.2|6303.2|6307.2|6303.2|6307.4|6303.4|6307.2|6303.2|0
1620083560000|2021-05-03 23:12:40|6307.4|6303.4|6307.5|6303.5|6307.5|6303.5|6307.4|6303.4|0
1620083640000|2021-05-03 23:14:00|6307.6|6303.6|6307.9|6303.9|6307.9|6303.9|6307.6|6303.6|0
1620083670000|2021-05-03 23:14:30|6307.8|6303.8|6307.5|6303.5|6307.8|6303.8|6307.5|6303.5|0
1620083690000|2021-05-03 23:14:50|6307.6|6303.6|6307.5|6303.5|6307.7|6303.7|6307.5|6303.5|0
1620083710000|2021-05-03 23:15:10|6307|6304|6307|6304|6307|6304|6307|6304|0
1620083720000|2021-05-03 23:15:20|6306.9|6303.9|6306.7|6303.7|6306.9|6303.9|6306.7|6303.7|0
1620083730000|2021-05-03 23:15:30|6306.4|6303.4|6306.1|6303.1|6306.4|6303.4|6306.1|6303.1|0
1620083750000|2021-05-03 23:15:50|6306.3|6303.3|6306.4|6303.4|6306.4|6303.4|6306.1|6303.1|0
1620083760000|2021-05-03 23:16:00|6306.1|6303.1|6306.1|6303.1|6306.1|6303.1|6306.1|6303.1|0
1620083800000|2021-05-03 23:16:40|6306.2|6303.2|6306.2|6303.2|6306.2|6303.2|6306.2|6303.2|0
1620083810000|2021-05-03 23:16:50|6306.4|6303.4|6305|6302|6306.4|6303.4|6304.7|6301.7|0
1620083820000|2021-05-03 23:17:00|6305.1|6302.1|6305.4|6302.4|6305.4|6302.4|6305|6302|0
1620083830000|2021-05-03 23:17:10|6305.5|6302.5|6305.4|6302.4|6305.5|6302.5|6305.4|6302.4|0
1620083850000|2021-05-03 23:17:30|6305.7|6302.7|6305.7|6302.7|6306.3|6303.3|6305.7|6302.7|0
1620083870000|2021-05-03 23:17:50|6305.6|6302.6|6305.7|6302.7|6305.7|6302.7|6305.4|6302.4|0
1620083880000|2021-05-03 23:18:00|6305.6|6302.6|6305.4|6302.4|6305.6|6302.6|6305.4|6302.4|0
1620083940000|2021-05-03 23:19:00|6305.7|6302.7|6305.7|6302.7|6305.7|6302.7|6305.7|6302.7|0
1620083970000|2021-05-03 23:19:30|6305.8|6302.8|6306.4|6303.4|6306.4|6303.4|6305.8|6302.8|0
1620083980000|2021-05-03 23:19:40|6306.5|6303.5|6306.4|6303.4|6306.8|6303.8|6306.4|6303.4|0
1620084010000|2021-05-03 23:20:10|6306.1|6303.1|6306.1|6303.1|6306.1|6303.1|6306.1|6303.1|0
1620084050000|2021-05-03 23:20:50|6305.8|6302.8|6305.7|6302.7|6305.8|6302.8|6305.7|6302.7|0
1620084060000|2021-05-03 23:21:00|6305.6|6302.6|6305.7|6302.7|6305.7|6302.7|6305.4|6302.4|0
1620084080000|2021-05-03 23:21:20|6305.6|6302.6|6305.7|6302.7|6305.7|6302.7|6305.4|6302.4|0
1620084090000|2021-05-03 23:21:30|6305.6|6302.6|6305.4|6302.4|6305.6|6302.6|6305.4|6302.4|0
1620084100000|2021-05-03 23:21:40|6305.5|6302.5|6305.7|6302.7|6305.7|6302.7|6305.4|6302.4|0
1620084110000|2021-05-03 23:21:50|6305.6|6302.6|6305.4|6302.4|6305.6|6302.6|6305.4|6302.4|0
1620084120000|2021-05-03 23:22:00|6305.5|6302.5|6305.4|6302.4|6305.7|6302.7|6305.4|6302.4|0
1620084150000|2021-05-03 23:22:30|6305.3|6302.3|6305.1|6302.1|6305.3|6302.3|6305|6302|0
1620084180000|2021-05-03 23:23:00|6305|6302|6305.1|6302.1|6305.1|6302.1|6304.7|6301.7|0
1620084200000|2021-05-03 23:23:20|6305|6302|6304.8|6301.8|6305|6302|6304.8|6301.8|0
1620084210000|2021-05-03 23:23:30|6304.6|6301.6|6303.4|6300.4|6304.6|6301.6|6303.4|6300.4|0
1620084220000|2021-05-03 23:23:40|6303.8|6300.8|6302.8|6299.8|6303.9|6300.9|6302.5|6299.5|0
1620084230000|2021-05-03 23:23:50|6302.7|6299.7|6302.8|6299.8|6302.8|6299.8|6302.5|6299.5|0
1620084240000|2021-05-03 23:24:00|6303.1|6300.1|6303.1|6300.1|6303.4|6300.4|6303.1|6300.1|0
1620084250000|2021-05-03 23:24:10|6303.2|6300.2|6303.4|6300.4|6303.4|6300.4|6303.1|6300.1|0
1620084260000|2021-05-03 23:24:20|6303.2|6300.2|6303.1|6300.1|6303.2|6300.2|6303.1|6300.1|0
1620084270000|2021-05-03 23:24:30|6303.2|6300.2|6303.9|6300.9|6303.9|6300.9|6303.2|6300.2|0
1620084280000|2021-05-03 23:24:40|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|0
1620084290000|2021-05-03 23:24:50|6303.8|6300.8|6303.5|6300.5|6303.8|6300.8|6303.5|6300.5|0
1620084300000|2021-05-03 23:25:00|6303.9|6300.9|6303.9|6300.9|6303.9|6300.9|6303.9|6300.9|0
1620084330000|2021-05-03 23:25:30|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|0
1620084360000|2021-05-03 23:26:00|6303.3|6300.3|6302.8|6299.8|6303.3|6300.3|6302.8|6299.8|0
1620084370000|2021-05-03 23:26:10|6302.9|6299.9|6302.8|6299.8|6303|6300|6302.8|6299.8|0
1620084380000|2021-05-03 23:26:20|6302.9|6299.9|6302.9|6299.9|6302.9|6299.9|6302.9|6299.9|0
1620084400000|2021-05-03 23:26:40|6303.2|6300.2|6303.2|6300.2|6303.2|6300.2|6303.2|6300.2|0
1620084410000|2021-05-03 23:26:50|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|0
1620084500000|2021-05-03 23:28:20|6303.9|6300.9|6303.9|6300.9|6303.9|6300.9|6303.9|6300.9|0
1620084520000|2021-05-03 23:28:40|6304.1|6301.1|6304.6|6301.6|6304.6|6301.6|6304.1|6301.1|0
1620084550000|2021-05-03 23:29:10|6304.5|6301.5|6304.3|6301.3|6304.6|6301.6|6304.3|6301.3|0
1620084580000|2021-05-03 23:29:40|6304.2|6301.2|6304.3|6301.3|6304.3|6301.3|6304.1|6301.1|0
1620084600000|2021-05-03 23:30:00|6304.2|6301.2|6303.9|6300.9|6304.2|6301.2|6303.5|6300.5|0
1620084610000|2021-05-03 23:30:10|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|0
1620084620000|2021-05-03 23:30:20|6303.3|6300.3|6303.2|6300.2|6303.3|6300.3|6303.2|6300.2|0
1620084630000|2021-05-03 23:30:30|6303.1|6300.1|6302.9|6299.9|6303.2|6300.2|6302.9|6299.9|0
1620084640000|2021-05-03 23:30:40|6303.2|6300.2|6302.9|6299.9|6303.2|6300.2|6302.8|6299.8|0
1620084650000|2021-05-03 23:30:50|6302.6|6299.6|6302.6|6299.6|6302.6|6299.6|6302.6|6299.6|0
1620084660000|2021-05-03 23:31:00|6302.8|6299.8|6302.9|6299.9|6302.9|6299.9|6302.6|6299.6|0
1620084680000|2021-05-03 23:31:20|6303|6300|6302.9|6299.9|6303.2|6300.2|6302.9|6299.9|0
1620084700000|2021-05-03 23:31:40|6303|6300|6303.2|6300.2|6303.2|6300.2|6303|6300|0
1620084740000|2021-05-03 23:32:20|6303.3|6300.3|6303.3|6300.3|6303.3|6300.3|6303.3|6300.3|0
1620084810000|2021-05-03 23:33:30|6303.7|6300.7|6303.7|6300.7|6303.7|6300.7|6303.7|6300.7|0
1620084840000|2021-05-03 23:34:00|6303.9|6300.9|6304|6301|6304|6301|6303.9|6300.9|0
1620084860000|2021-05-03 23:34:20|6303.7|6300.7|6303.7|6300.7|6303.7|6300.7|6303.7|6300.7|0
1620084870000|2021-05-03 23:34:30|6303.9|6300.9|6303.7|6300.7|6304|6301|6303.7|6300.7|0
1620084880000|2021-05-03 23:34:40|6303.9|6300.9|6304|6301|6304|6301|6303.9|6300.9|0
1620084890000|2021-05-03 23:34:50|6303.9|6300.9|6304|6301|6304|6301|6303.7|6300.7|0
1620084900000|2021-05-03 23:35:00|6303.9|6300.9|6303.7|6300.7|6303.9|6300.9|6303.7|6300.7|0
1620084930000|2021-05-03 23:35:30|6303.9|6300.9|6304|6301|6304|6301|6303.9|6300.9|0
1620084960000|2021-05-03 23:36:00|6303.7|6300.7|6304|6301|6304|6301|6303.7|6300.7|0
1620084980000|2021-05-03 23:36:20|6304.1|6301.1|6304.3|6301.3|6304.3|6301.3|6304.1|6301.1|0
1620085040000|2021-05-03 23:37:20|6304.4|6301.4|6304.7|6301.7|6304.7|6301.7|6304.4|6301.4|0
1620085060000|2021-05-03 23:37:40|6304.8|6301.8|6305|6302|6305|6302|6304.8|6301.8|0
1620085070000|2021-05-03 23:37:50|6304.9|6301.9|6305|6302|6305|6302|6304.7|6301.7|0
1620085220000|2021-05-03 23:40:20|6304.9|6301.9|6304.7|6301.7|6304.9|6301.9|6304.3|6301.3|0
1620085480000|2021-05-03 23:44:40|6304.6|6301.6|6304.4|6301.4|6304.6|6301.6|6304.4|6301.4|0
1620085590000|2021-05-03 23:46:30|6304.3|6301.3|6304.3|6301.3|6304.3|6301.3|6304.3|6301.3|0
1620085610000|2021-05-03 23:46:50|6304.4|6301.4|6304.4|6301.4|6304.4|6301.4|6304.4|6301.4|0
1620085620000|2021-05-03 23:47:00|6304.7|6301.7|6304.7|6301.7|6304.7|6301.7|6304.7|6301.7|0
1620085720000|2021-05-03 23:48:40|6304.6|6301.6|6304.3|6301.3|6304.7|6301.7|6304.3|6301.3|0
1620085730000|2021-05-03 23:48:50|6304.4|6301.4|6304.3|6301.3|6304.7|6301.7|6304.3|6301.3|0
1620085780000|2021-05-03 23:49:40|6304|6301|6304|6301|6304.3|6301.3|6304|6301|0
1620085800000|2021-05-03 23:50:00|6304.1|6301.1|6304.3|6301.3|6304.3|6301.3|6304.1|6301.1|0
1620085860000|2021-05-03 23:51:00|6304.2|6301.2|6304|6301|6304.2|6301.2|6304|6301|0
1620085930000|2021-05-03 23:52:10|6304.1|6301.1|6304|6301|6304.3|6301.3|6304|6301|0
1620085940000|2021-05-03 23:52:20|6304.1|6301.1|6304.3|6301.3|6304.3|6301.3|6304.1|6301.1|0
1620085960000|2021-05-03 23:52:40|6304.2|6301.2|6304|6301|6304.2|6301.2|6304|6301|0
1620086030000|2021-05-03 23:53:50|6303.9|6300.9|6303.3|6300.3|6303.9|6300.9|6303.3|6300.3|0
1620086040000|2021-05-03 23:54:00|6303.7|6300.7|6303.3|6300.3|6303.7|6300.7|6303.3|6300.3|0
1620086080000|2021-05-03 23:54:40|6303.2|6300.2|6303|6300|6303.2|6300.2|6303|6300|0
1620086100000|2021-05-03 23:55:00|6302.9|6299.9|6303|6300|6303|6300|6302.8|6299.8|0
1620086110000|2021-05-03 23:55:10|6303.3|6300.3|6303.3|6300.3|6303.3|6300.3|6303.3|6300.3|0
1620086120000|2021-05-03 23:55:20|6303.2|6300.2|6303|6300|6303.2|6300.2|6303|6300|0
1620086130000|2021-05-03 23:55:30|6303.3|6300.3|6303.3|6300.3|6303.3|6300.3|6303.3|6300.3|0
1620086180000|2021-05-03 23:56:20|6303.2|6300.2|6303|6300|6303.2|6300.2|6303|6300|0
1620086190000|2021-05-03 23:56:30|6303.1|6300.1|6303.3|6300.3|6303.3|6300.3|6303.1|6300.1|0
1620086210000|2021-05-03 23:56:50|6303.6|6300.6|6303.7|6300.7|6303.7|6300.7|6303.6|6300.6|0
1620086380000|2021-05-03 23:59:40|6303.8|6300.8|6303.7|6300.7|6303.9|6300.9|6303.7|6300.7|0
1620086390000|2021-05-03 23:59:50|6303.8|6300.8|6303.7|6300.7|6303.9|6300.9|6303.7|6300.7|0
1620086400000|2021-05-04 00:00:00|6303.6|6300.6|6304.1|6301.1|6304.1|6301.1|6303|6300|0
1620086420000|2021-05-04 00:00:20|6304.2|6301.2|6304.7|6301.7|6304.7|6301.7|6304.2|6301.2|0
1620086430000|2021-05-04 00:00:30|6305|6302|6305|6302|6305|6302|6304.8|6301.8|0
1620086440000|2021-05-04 00:00:40|6305.1|6302.1|6305|6302|6305.3|6302.3|6305|6302|0
1620086450000|2021-05-04 00:00:50|6304.7|6301.7|6305|6302|6305|6302|6304.7|6301.7|0
1620086460000|2021-05-04 00:01:00|6305.2|6302.2|6305|6302|6305.6|6302.6|6305|6302|0
1620086470000|2021-05-04 00:01:10|6305.1|6302.1|6305|6302|6305.3|6302.3|6305|6302|0
1620086490000|2021-05-04 00:01:30|6304.7|6301.7|6304.7|6301.7|6304.7|6301.7|6304.7|6301.7|0
1620086500000|2021-05-04 00:01:40|6305|6302|6305|6302|6305.3|6302.3|6304.7|6301.7|0
1620086510000|2021-05-04 00:01:50|6305.1|6302.1|6305|6302|6305.3|6302.3|6305|6302|0
1620086520000|2021-05-04 00:02:00|6305.1|6302.1|6305|6302|6305.3|6302.3|6305|6302|0
1620086530000|2021-05-04 00:02:10|6305.1|6302.1|6305.3|6302.3|6305.3|6302.3|6305.1|6302.1|0
1620086540000|2021-05-04 00:02:20|6305.4|6302.4|6305.3|6302.3|6305.5|6302.5|6305.3|6302.3|0
1620086550000|2021-05-04 00:02:30|6305|6302|6306.1|6303.1|6306.1|6303.1|6305|6302|0
1620086560000|2021-05-04 00:02:40|6305.8|6302.8|6305.6|6302.6|6305.8|6302.8|6305.6|6302.6|0
1620086570000|2021-05-04 00:02:50|6305.3|6302.3|6305.3|6302.3|6305.3|6302.3|6305.3|6302.3|0
1620086590000|2021-05-04 00:03:10|6305.4|6302.4|6305.6|6302.6|6305.6|6302.6|6305.4|6302.4|0
1620086600000|2021-05-04 00:03:20|6305.5|6302.5|6305.3|6302.3|6305.5|6302.5|6305.3|6302.3|0
1620086610000|2021-05-04 00:03:30|6305.4|6302.4|6305.3|6302.3|6305.6|6302.6|6305.3|6302.3|0
1620086640000|2021-05-04 00:04:00|6305.4|6302.4|6305.5|6302.5|6305.6|6302.6|6305.3|6302.3|0
1620086650000|2021-05-04 00:04:10|6305.3|6302.3|6305.3|6302.3|6305.3|6302.3|6305.3|6302.3|0
1620086660000|2021-05-04 00:04:20|6305.2|6302.2|6305|6302|6305.3|6302.3|6305|6302|0
1620086700000|2021-05-04 00:05:00|6304.7|6301.7|6304.7|6301.7|6305|6302|6304.7|6301.7|0
1620086710000|2021-05-04 00:05:10|6304.5|6301.5|6304.4|6301.4|6304.5|6301.5|6304.4|6301.4|0
1620086730000|2021-05-04 00:05:30|6304.3|6301.3|6304.1|6301.1|6304.3|6301.3|6304.1|6301.1|0
1620086740000|2021-05-04 00:05:40|6304|6301|6303.7|6300.7|6304|6301|6303.6|6300.6|0
1620086780000|2021-05-04 00:06:20|6303.6|6300.6|6303.3|6300.3|6303.6|6300.6|6303.3|6300.3|0
1620086790000|2021-05-04 00:06:30|6303.1|6300.1|6302|6299|6303.1|6300.1|6302|6299|0
1620086800000|2021-05-04 00:06:40|6302.1|6299.1|6302.3|6299.3|6302.3|6299.3|6302.1|6299.1|0
1620086810000|2021-05-04 00:06:50|6302|6299|6302|6299|6302|6299|6302|6299|0
1620086820000|2021-05-04 00:07:00|6301.7|6298.7|6301.7|6298.7|6301.7|6298.7|6301.7|6298.7|0
1620086830000|2021-05-04 00:07:10|6301.4|6298.4|6301.8|6298.8|6301.8|6298.8|6300.7|6297.7|0
1620086840000|2021-05-04 00:07:20|6301.9|6298.9|6301.8|6298.8|6301.9|6298.9|6301.8|6298.8|0
1620086850000|2021-05-04 00:07:30|6301.9|6298.9|6302.1|6299.1|6302.1|6299.1|6301.8|6298.8|0
1620086860000|2021-05-04 00:07:40|6302.2|6299.2|6302.1|6299.1|6302.4|6299.4|6302.1|6299.1|0
1620086870000|2021-05-04 00:07:50|6302.2|6299.2|6301.8|6298.8|6302.4|6299.4|6301.8|6298.8|0
1620086880000|2021-05-04 00:08:00|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|6301.8|6298.8|0
1620086900000|2021-05-04 00:08:20|6302.2|6299.2|6302.4|6299.4|6302.7|6299.7|6302.2|6299.2|0
1620086910000|2021-05-04 00:08:30|6302.2|6299.2|6302.4|6299.4|6302.4|6299.4|6302.1|6299.1|0
1620086920000|2021-05-04 00:08:40|6302.2|6299.2|6302.2|6299.2|6302.2|6299.2|6302.1|6299.1|0
1620086930000|2021-05-04 00:08:50|6302.1|6299.1|6302.4|6299.4|6302.4|6299.4|6302.1|6299.1|0
1620086940000|2021-05-04 00:09:00|6302.2|6299.2|6302.1|6299.1|6302.2|6299.2|6302.1|6299.1|0
1620086950000|2021-05-04 00:09:10|6302|6299|6301.4|6298.4|6302|6299|6301.4|6298.4|0
1620086960000|2021-05-04 00:09:20|6301.5|6298.5|6301.4|6298.4|6301.8|6298.8|6301.4|6298.4|0
1620086970000|2021-05-04 00:09:30|6301.5|6298.5|6301.8|6298.8|6301.8|6298.8|6301.4|6298.4|0
1620087000000|2021-05-04 00:10:00|6301.9|6298.9|6302.1|6299.1|6302.1|6299.1|6301.9|6298.9|0
1620087010000|2021-05-04 00:10:10|6301.9|6298.9|6301.8|6298.8|6302.1|6299.1|6301.8|6298.8|0
1620087020000|2021-05-04 00:10:20|6301.9|6298.9|6302.1|6299.1|6302.1|6299.1|6301.9|6298.9|0
1620087040000|2021-05-04 00:10:40|6302.2|6299.2|6302.4|6299.4|6302.4|6299.4|6302.2|6299.2|0
1620087050000|2021-05-04 00:10:50|6302.3|6299.3|6302.1|6299.1|6302.3|6299.3|6302.1|6299.1|0
1620087090000|2021-05-04 00:11:30|6301.9|6298.9|6301.8|6298.8|6301.9|6298.9|6301.8|6298.8|0
1620087100000|2021-05-04 00:11:40|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|6302.1|6299.1|0
1620087110000|2021-05-04 00:11:50|6302.4|6299.4|6302.4|6299.4|6302.4|6299.4|6302.4|6299.4|0
1620087120000|2021-05-04 00:12:00|6302.6|6299.6|6302.4|6299.4|6302.7|6299.7|6302.4|6299.4|0
1620087160000|2021-05-04 00:12:40|6302.3|6299.3|6302.1|6299.1|6302.3|6299.3|6302.1|6299.1|0
1620087190000|2021-05-04 00:13:10|6302.4|6299.4|6302.4|6299.4|6302.4|6299.4|6302.4|6299.4|0
1620087200000|2021-05-04 00:13:20|6302.6|6299.6|6302.4|6299.4|6302.6|6299.6|6302.4|6299.4|0
1620087210000|2021-05-04 00:13:30|6302.6|6299.6|6302.7|6299.7|6302.7|6299.7|6302.6|6299.6|0
1620087240000|2021-05-04 00:14:00|6302.9|6299.9|6302.7|6299.7|6303|6300|6302.7|6299.7|0
1620087260000|2021-05-04 00:14:20|6302.9|6299.9|6303|6300|6303|6300|6302.9|6299.9|0
1620087270000|2021-05-04 00:14:30|6304.3|6301.3|6304.3|6301.3|6304.3|6301.3|6304.3|6301.3|0
1620087290000|2021-05-04 00:14:50|6304.2|6301.2|6303.7|6300.7|6304.2|6301.2|6303.7|6300.7|0
1620087300000|2021-05-04 00:15:00|6303.6|6300.6|6303.7|6300.7|6303.7|6300.7|6303.4|6300.4|0
1620087310000|2021-05-04 00:15:10|6302.9|6299.9|6303|6300|6303|6300|6302.9|6299.9|0
1620087320000|2021-05-04 00:15:20|6304.3|6301.3|6304.3|6301.3|6304.3|6301.3|6304.3|6301.3|0
1620087330000|2021-05-04 00:15:30|6304.4|6301.4|6304.3|6301.3|6305.7|6302.7|6304.3|6301.3|0
1620087340000|2021-05-04 00:15:40|6304.4|6301.4|6304.3|6301.3|6304.4|6301.4|6304.3|6301.3|0
1620087350000|2021-05-04 00:15:50|6303|6300|6303|6300|6303.7|6300.7|6303|6300|0
1620087360000|2021-05-04 00:16:00|6303.7|6300.7|6304.3|6301.3|6304.3|6301.3|6303.7|6300.7|0
1620087380000|2021-05-04 00:16:20|6304.4|6301.4|6304.4|6301.4|6304.4|6301.4|6304.4|6301.4|0
1620087400000|2021-05-04 00:16:40|6304.3|6301.3|6304.4|6301.4|6304.4|6301.4|6304.3|6301.3|0
1620087430000|2021-05-04 00:17:10|6304.3|6301.3|6304.3|6301.3|6304.3|6301.3|6304.3|6301.3|0
1620087440000|2021-05-04 00:17:20|6304.4|6301.4|6304.4|6301.4|6304.4|6301.4|6304.4|6301.4|0
1620087450000|2021-05-04 00:17:30|6303.7|6300.7|6303.6|6300.6|6303.7|6300.7|6303.6|6300.6|0
1620087470000|2021-05-04 00:17:50|6303.4|6300.4|6302.9|6299.9|6303.4|6300.4|6302.9|6299.9|0
1620087480000|2021-05-04 00:18:00|6303.1|6300.1|6303.6|6300.6|6303.6|6300.6|6303.1|6300.1|0
1620087490000|2021-05-04 00:18:10|6303.3|6300.3|6303.6|6300.6|6303.6|6300.6|6302.9|6299.9|0
1620087500000|2021-05-04 00:18:20|6303.9|6300.9|6302.9|6299.9|6304.4|6301.4|6302.9|6299.9|0
1620087530000|2021-05-04 00:18:50|6302.6|6299.6|6302.9|6299.9|6302.9|6299.9|6301.5|6298.5|0
1620087540000|2021-05-04 00:19:00|6302.6|6299.6|6302.2|6299.2|6302.9|6299.9|6302.2|6299.2|0
1620087550000|2021-05-04 00:19:10|6302.9|6299.9|6302.1|6299.1|6302.9|6299.9|6302.1|6299.1|0
1620087560000|2021-05-04 00:19:20|6302.4|6299.4|6302.9|6299.9|6302.9|6299.9|6302.1|6299.1|0
1620087570000|2021-05-04 00:19:30|6302.6|6299.6|6302.2|6299.2|6302.9|6299.9|6301.5|6298.5|0
1620087580000|2021-05-04 00:19:40|6302.5|6299.5|6302.2|6299.2|6302.9|6299.9|6301.5|6298.5|0
1620087600000|2021-05-04 00:20:00|6302.5|6299.5|6302.2|6299.2|6302.9|6299.9|6302.2|6299.2|0
1620087610000|2021-05-04 00:20:10|6301.5|6298.5|6301.4|6298.4|6301.5|6298.5|6301.4|6298.4|0
1620087640000|2021-05-04 00:20:40|6301.3|6298.3|6299.9|6296.9|6301.3|6298.3|6299.9|6296.9|0
1620087650000|2021-05-04 00:20:50|6300|6297|6300|6297|6300|6297|6300|6297|0
1620087660000|2021-05-04 00:21:00|6300.2|6297.2|6301.4|6298.4|6301.4|6298.4|6300.2|6297.2|0
1620087670000|2021-05-04 00:21:10|6300.7|6297.7|6300.7|6297.7|6301.4|6298.4|6300.7|6297.7|0
1620087700000|2021-05-04 00:21:40|6301|6298|6300.7|6297.7|6301.4|6298.4|6300.7|6297.7|0
1620087710000|2021-05-04 00:21:50|6301|6298|6301.2|6298.2|6301.4|6298.4|6300.7|6297.7|0
1620087720000|2021-05-04 00:22:00|6300.7|6297.7|6300.7|6297.7|6300.7|6297.7|6300.7|6297.7|0
1620087730000|2021-05-04 00:22:10|6300.5|6297.5|6300.7|6297.7|6300.7|6297.7|6300|6297|0
1620087750000|2021-05-04 00:22:30|6301|6298|6301.5|6298.5|6301.5|6298.5|6301|6298|0
1620087760000|2021-05-04 00:22:40|6301.2|6298.2|6300.7|6297.7|6301.2|6298.2|6300.7|6297.7|0
1620087770000|2021-05-04 00:22:50|6300.5|6297.5|6300.7|6297.7|6300.7|6297.7|6300|6297|0
1620087790000|2021-05-04 00:23:10|6301|6298|6300.7|6297.7|6301.4|6298.4|6300.7|6297.7|0
1620087800000|2021-05-04 00:23:20|6301.4|6298.4|6300.7|6297.7|6301.4|6298.4|6300.7|6297.7|0
1620087810000|2021-05-04 00:23:30|6301|6298|6301.5|6298.5|6301.5|6298.5|6301|6298|0
1620087820000|2021-05-04 00:23:40|6300.9|6297.9|6300.8|6297.8|6301.5|6298.5|6300.1|6297.1|0
1620087830000|2021-05-04 00:23:50|6300.7|6297.7|6300.8|6297.8|6301.5|6298.5|6300.7|6297.7|0
1620087840000|2021-05-04 00:24:00|6301|6298|6300.8|6297.8|6301.5|6298.5|6300.7|6297.7|0
1620087870000|2021-05-04 00:24:30|6300.5|6297.5|6300.8|6297.8|6300.8|6297.8|6300.1|6297.1|0
1620087880000|2021-05-04 00:24:40|6301|6298|6301.5|6298.5|6301.5|6298.5|6301|6298|0
1620087890000|2021-05-04 00:24:50|6301.4|6298.4|6300|6297|6301.4|6298.4|6300|6297|0
1620087900000|2021-05-04 00:25:00|6300.3|6297.3|6301.4|6298.4|6301.4|6298.4|6300.3|6297.3|0
1620087910000|2021-05-04 00:25:10|6301.2|6298.2|6300.7|6297.7|6301.2|6298.2|6300.7|6297.7|0
1620087920000|2021-05-04 00:25:20|6301.4|6298.4|6300.7|6297.7|6301.5|6298.5|6300.7|6297.7|0
1620087930000|2021-05-04 00:25:30|6300.5|6297.5|6300.8|6297.8|6300.8|6297.8|6300|6297|0
1620087940000|2021-05-04 00:25:40|6300.5|6297.5|6301.5|6298.5|6301.5|6298.5|6300.1|6297.1|0
1620087950000|2021-05-04 00:25:50|6301.2|6298.2|6300.8|6297.8|6301.2|6298.2|6300.7|6297.7|0
1620087960000|2021-05-04 00:26:00|6300.7|6297.7|6300.7|6297.7|6300.7|6297.7|6300.7|6297.7|0
1620087970000|2021-05-04 00:26:10|6300.5|6297.5|6300.7|6297.7|6300.7|6297.7|6300|6297|0
1620087980000|2021-05-04 00:26:20|6300|6297|6300|6297|6300|6297|6300|6297|0
1620088060000|2021-05-04 00:27:40|6300.1|6297.1|6300.1|6297.1|6300.1|6297.1|6300.1|6297.1|0
1620088070000|2021-05-04 00:27:50|6300|6297|6300|6297|6300.1|6297.1|6300|6297|0
1620088120000|2021-05-04 00:28:40|6299.9|6296.9|6296.6|6293.6|6299.9|6296.9|6296.6|6293.6|0
1620088130000|2021-05-04 00:28:50|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|0
1620088140000|2021-05-04 00:29:00|6297|6294|6297.4|6294.4|6297.4|6294.4|6297|6294|0
1620088150000|2021-05-04 00:29:10|6297.2|6294.2|6296.7|6293.7|6297.2|6294.2|6296.7|6293.7|0
1620088170000|2021-05-04 00:29:30|6296.8|6293.8|6296.8|6293.8|6296.8|6293.8|6296.8|6293.8|0
1620088220000|2021-05-04 00:30:20|6296.9|6293.9|6296.9|6293.9|6296.9|6293.9|6296.9|6293.9|0
1620088230000|2021-05-04 00:30:30|6296.8|6293.8|6296.8|6293.8|6296.9|6293.9|6296.8|6293.8|0
1620088240000|2021-05-04 00:30:40|6296.9|6293.9|6296.9|6293.9|6296.9|6293.9|6296.8|6293.8|0
1620088260000|2021-05-04 00:31:00|6297.4|6294.4|6298.3|6295.3|6298.3|6295.3|6297.4|6294.4|0
1620088270000|2021-05-04 00:31:10|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|0
1620088280000|2021-05-04 00:31:20|6298.3|6295.3|6298.3|6295.3|6298.3|6295.3|6298.3|6295.3|0
1620088290000|2021-05-04 00:31:30|6298.2|6295.2|6296.8|6293.8|6298.2|6295.2|6296.8|6293.8|0
1620088490000|2021-05-04 00:34:50|6296.9|6293.9|6296.8|6293.8|6296.9|6293.9|6296.8|6293.8|0
1620088530000|2021-05-04 00:35:30|6296.9|6293.9|6296.9|6293.9|6296.9|6293.9|6296.8|6293.8|0
1620088550000|2021-05-04 00:35:50|6297.4|6294.4|6296.9|6293.9|6298.3|6295.3|6296.9|6293.9|0
1620088580000|2021-05-04 00:36:20|6297.4|6294.4|6298.3|6295.3|6298.3|6295.3|6297.4|6294.4|0
1620088600000|2021-05-04 00:36:40|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|0
1620088620000|2021-05-04 00:37:00|6298.3|6295.3|6298.3|6295.3|6298.4|6295.4|6298.3|6295.3|0
1620088640000|2021-05-04 00:37:20|6298.4|6295.4|6298.3|6295.3|6298.4|6295.4|6298.3|6295.3|0
1620088650000|2021-05-04 00:37:30|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|0
1620088750000|2021-05-04 00:39:10|6299|6296|6299.8|6296.8|6299.8|6296.8|6299|6296|0
1620088760000|2021-05-04 00:39:20|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.8|6296.8|0
1620088770000|2021-05-04 00:39:30|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|0
1620088990000|2021-05-04 00:43:10|6299.9|6296.9|6299.8|6296.8|6299.9|6296.9|6299.8|6296.8|0
1620089030000|2021-05-04 00:43:50|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.8|6296.8|0
1620089040000|2021-05-04 00:44:00|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|0
1620089060000|2021-05-04 00:44:20|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|0
1620089070000|2021-05-04 00:44:30|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|0
1620089160000|2021-05-04 00:46:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|0
1620089210000|2021-05-04 00:46:50|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|0
1620089250000|2021-05-04 00:47:30|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|0
1620089260000|2021-05-04 00:47:40|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|0
1620089330000|2021-05-04 00:48:50|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|0
1620089340000|2021-05-04 00:49:00|6299.8|6296.8|6299.8|6296.8|6299.9|6296.9|6299.8|6296.8|0
1620089370000|2021-05-04 00:49:30|6299.3|6296.3|6298.4|6295.4|6299.3|6296.3|6298.4|6295.4|0
1620089380000|2021-05-04 00:49:40|6299|6296|6299.8|6296.8|6299.8|6296.8|6299|6296|0
1620089390000|2021-05-04 00:49:50|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|0
1620089400000|2021-05-04 00:50:00|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|0
1620089430000|2021-05-04 00:50:30|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|0
1620089450000|2021-05-04 00:50:50|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|0
1620089460000|2021-05-04 00:51:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.8|6296.8|0
1620089470000|2021-05-04 00:51:10|6299.8|6296.8|6299.9|6296.9|6299.9|6296.9|6299.8|6296.8|0
1620089550000|2021-05-04 00:52:30|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|0
1620089570000|2021-05-04 00:52:50|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|0
1620089580000|2021-05-04 00:53:00|6298.9|6295.9|6299.1|6296.1|6299.8|6296.8|6298.9|6295.9|0
1620089600000|2021-05-04 00:53:20|6298.9|6295.9|6298.4|6295.4|6298.9|6295.9|6298.4|6295.4|0
1620089650000|2021-05-04 00:54:10|6298.5|6295.5|6298.4|6295.4|6298.5|6295.5|6298.4|6295.4|0
1620089690000|2021-05-04 00:54:50|6298.5|6295.5|6298.5|6295.5|6298.5|6295.5|6298.5|6295.5|0
1620089700000|2021-05-04 00:55:00|6298.7|6295.7|6299.2|6296.2|6299.2|6296.2|6298.7|6295.7|0
1620089710000|2021-05-04 00:55:10|6299.8|6296.8|6298.5|6295.5|6299.9|6296.9|6298.5|6295.5|0
1620089830000|2021-05-04 00:57:10|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|0
1620089910000|2021-05-04 00:58:30|6298.5|6295.5|6298.5|6295.5|6298.5|6295.5|6298.5|6295.5|0
1620089940000|2021-05-04 00:59:00|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|0
1620089960000|2021-05-04 00:59:20|6298.5|6295.5|6298.5|6295.5|6298.5|6295.5|6298.4|6295.4|0
1620090020000|2021-05-04 01:00:20|6298.4|6295.4|6298.5|6295.5|6298.5|6295.5|6298.4|6295.4|0
1620090050000|2021-05-04 01:00:50|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|0
1620090130000|2021-05-04 01:02:10|6297.8|6294.8|6296.9|6293.9|6297.8|6294.8|6296.9|6293.9|0
1620090150000|2021-05-04 01:02:30|6297|6294|6297|6294|6297|6294|6297|6294|0
1620090160000|2021-05-04 01:02:40|6296.9|6293.9|6297|6294|6297|6294|6296.9|6293.9|0
1620090180000|2021-05-04 01:03:00|6296.9|6293.9|6296.9|6293.9|6297|6294|6296.9|6293.9|0
1620090190000|2021-05-04 01:03:10|6297|6294|6297|6294|6297|6294|6297|6294|0
1620090240000|2021-05-04 01:04:00|6297.3|6294.3|6297.7|6294.7|6297.7|6294.7|6297.3|6294.3|0
1620090250000|2021-05-04 01:04:10|6298|6295|6298.4|6295.4|6298.4|6295.4|6298|6295|0
1620090360000|2021-05-04 01:06:00|6298.6|6295.6|6298.6|6295.6|6298.6|6295.6|6298.6|6295.6|0
1620090380000|2021-05-04 01:06:20|6298.7|6295.7|6298.7|6295.7|6298.7|6295.7|6298.6|6295.6|0
1620090450000|2021-05-04 01:07:30|6298.6|6295.6|6298.6|6295.6|6298.6|6295.6|6298.6|6295.6|0
1620090540000|2021-05-04 01:09:00|6298.1|6295.1|6297.2|6294.2|6298.1|6295.1|6297.2|6294.2|0
1620090550000|2021-05-04 01:09:10|6297.1|6294.1|6297.2|6294.2|6297.2|6294.2|6297.1|6294.1|0
1620090560000|2021-05-04 01:09:20|6297.1|6294.1|6297.1|6294.1|6297.2|6294.2|6297.1|6294.1|0
1620090570000|2021-05-04 01:09:30|6297.2|6294.2|6297.2|6294.2|6297.2|6294.2|6297.2|6294.2|0
1620090580000|2021-05-04 01:09:40|6297.1|6294.1|6297.1|6294.1|6297.1|6294.1|6297.1|6294.1|0
1620090620000|2021-05-04 01:10:20|6297.2|6294.2|6298.6|6295.6|6298.6|6295.6|6297.2|6294.2|0
1620090630000|2021-05-04 01:10:30|6298.3|6295.3|6297.9|6294.9|6298.3|6295.3|6297.9|6294.9|0
1620090640000|2021-05-04 01:10:40|6297.6|6294.6|6297.9|6294.9|6297.9|6294.9|6297.2|6294.2|0
1620090660000|2021-05-04 01:11:00|6297.6|6294.6|6297.2|6294.2|6297.6|6294.6|6297.2|6294.2|0
1620090720000|2021-05-04 01:12:00|6297.1|6294.1|6297.1|6294.1|6297.1|6294.1|6297.1|6294.1|0
1620090750000|2021-05-04 01:12:30|6297|6294|6297|6294|6297|6294|6297|6294|0
1620090760000|2021-05-04 01:12:40|6297.1|6294.1|6297.1|6294.1|6297.1|6294.1|6297.1|6294.1|0
1620090770000|2021-05-04 01:12:50|6297|6294|6297.1|6294.1|6297.1|6294.1|6297|6294|0
1620090780000|2021-05-04 01:13:00|6297|6294|6296.3|6293.3|6297|6294|6296.3|6293.3|0
1620090790000|2021-05-04 01:13:10|6296.1|6293.1|6295.6|6292.6|6296.1|6293.1|6295.6|6292.6|0
1620090800000|2021-05-04 01:13:20|6295.7|6292.7|6295.7|6292.7|6295.7|6292.7|6295.6|6292.6|0
1620090810000|2021-05-04 01:13:30|6295.6|6292.6|6295.7|6292.7|6295.7|6292.7|6295.6|6292.6|0
1620090820000|2021-05-04 01:13:40|6295.6|6292.6|6295.7|6292.7|6295.7|6292.7|6295.6|6292.6|0
1620090850000|2021-05-04 01:14:10|6295.9|6292.9|6297.1|6294.1|6297.1|6294.1|6295.9|6292.9|0
1620090880000|2021-05-04 01:14:40|6297|6294|6297.1|6294.1|6297.1|6294.1|6297|6294|0
1620090900000|2021-05-04 01:15:00|6296.8|6293.8|6297.1|6294.1|6297.1|6294.1|6296.4|6293.4|0
1620090920000|2021-05-04 01:15:20|6297|6294|6295.7|6292.7|6297|6294|6295.7|6292.7|0
1620090930000|2021-05-04 01:15:30|6295.9|6292.9|6296.4|6293.4|6296.4|6293.4|6295.9|6292.9|0
1620090940000|2021-05-04 01:15:40|6296.1|6293.1|6296.4|6293.4|6296.4|6293.4|6295.7|6292.7|0
1620090950000|2021-05-04 01:15:50|6296.6|6293.6|6296.4|6293.4|6297|6294|6296.4|6293.4|0
1620090970000|2021-05-04 01:16:10|6296.7|6293.7|6297.1|6294.1|6297.1|6294.1|6296.7|6293.7|0
1620090990000|2021-05-04 01:16:30|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|6295.7|6292.7|0
1620091010000|2021-05-04 01:16:50|6295.7|6292.7|6295.7|6292.7|6295.7|6292.7|6295.6|6292.6|0
1620091020000|2021-05-04 01:17:00|6295.6|6292.6|6295.6|6292.6|6295.6|6292.6|6295.6|6292.6|0
1620091050000|2021-05-04 01:17:30|6295.7|6292.7|6295.7|6292.7|6295.7|6292.7|6295.7|6292.7|0
1620091080000|2021-05-04 01:18:00|6295.6|6292.6|6295.6|6292.6|6295.6|6292.6|6295.6|6292.6|0
1620091190000|2021-05-04 01:19:50|6295.5|6292.5|6295.5|6292.5|6295.5|6292.5|6295.5|6292.5|0
1620091200000|2021-05-04 01:20:00|6295|6292|6294.9|6291.9|6295|6292|6294.1|6291.1|0
1620091210000|2021-05-04 01:20:10|6294.6|6291.6|6294.2|6291.2|6294.6|6291.6|6294.2|6291.2|0
1620091270000|2021-05-04 01:21:10|6294.1|6291.1|6294.2|6291.2|6294.2|6291.2|6294.1|6291.1|0
1620091280000|2021-05-04 01:21:20|6294.1|6291.1|6294.1|6291.1|6294.1|6291.1|6294.1|6291.1|0
1620091290000|2021-05-04 01:21:30|6294.2|6291.2|6294.1|6291.1|6294.2|6291.2|6294.1|6291.1|0
1620091320000|2021-05-04 01:22:00|6294|6291|6292.6|6289.6|6294|6291|6292.6|6289.6|0
1620091350000|2021-05-04 01:22:30|6292.7|6289.7|6292.6|6289.6|6292.7|6289.7|6292.6|6289.6|0
1620091360000|2021-05-04 01:22:40|6292.1|6289.1|6291.3|6288.3|6292.1|6289.1|6291.2|6288.2|0
1620091400000|2021-05-04 01:23:20|6291.6|6288.6|6292.7|6289.7|6292.7|6289.7|6291.3|6288.3|0
1620091420000|2021-05-04 01:23:40|6292.4|6289.4|6291.9|6288.9|6292.4|6289.4|6291.9|6288.9|0
1620091430000|2021-05-04 01:23:50|6291.7|6288.7|6291.3|6288.3|6291.7|6288.7|6291.3|6288.3|0
1620091440000|2021-05-04 01:24:00|6291.6|6288.6|6291.1|6288.1|6292|6289|6291.1|6288.1|0
1620091480000|2021-05-04 01:24:40|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|0
1620091490000|2021-05-04 01:24:50|6291.1|6288.1|6291.1|6288.1|6291.2|6288.2|6291.1|6288.1|0
1620091500000|2021-05-04 01:25:00|6291|6288|6291.1|6288.1|6291.1|6288.1|6291|6288|0
1620091560000|2021-05-04 01:26:00|6291|6288|6289.7|6286.7|6291.1|6288.1|6289.6|6286.6|0
1620091570000|2021-05-04 01:26:10|6290.2|6287.2|6291.1|6288.1|6291.1|6288.1|6289.6|6286.6|0
1620091580000|2021-05-04 01:26:20|6291|6288|6291.1|6288.1|6291.1|6288.1|6290.4|6287.4|0
1620091590000|2021-05-04 01:26:30|6290.8|6287.8|6291.1|6288.1|6291.1|6288.1|6290.4|6287.4|0
1620091600000|2021-05-04 01:26:40|6290.4|6287.4|6290.4|6287.4|6291.1|6288.1|6290.4|6287.4|0
1620091610000|2021-05-04 01:26:50|6290.6|6287.6|6291.1|6288.1|6291.1|6288.1|6290.6|6287.6|0
1620091730000|2021-05-04 01:28:50|6291.2|6288.2|6292.6|6289.6|6292.6|6289.6|6291.2|6288.2|0
1620091740000|2021-05-04 01:29:00|6292.1|6289.1|6291.2|6288.2|6292.1|6289.1|6291.2|6288.2|0
1620091750000|2021-05-04 01:29:10|6291.7|6288.7|6292.6|6289.6|6292.6|6289.6|6291.7|6288.7|0
1620091780000|2021-05-04 01:29:40|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|0
1620091790000|2021-05-04 01:29:50|6291.5|6288.5|6291.9|6288.9|6292.6|6289.6|6291.5|6288.5|0
1620091800000|2021-05-04 01:30:00|6291.6|6288.6|6292.6|6289.6|6292.6|6289.6|6291.2|6288.2|0
1620091830000|2021-05-04 01:30:30|6291.9|6288.9|6291.2|6288.2|6291.9|6288.9|6291.2|6288.2|0
1620091840000|2021-05-04 01:30:40|6291.1|6288.1|6291.2|6288.2|6291.2|6288.2|6291.1|6288.1|0
1620091850000|2021-05-04 01:30:50|6292.6|6289.6|6292.6|6289.6|6292.6|6289.6|6292.6|6289.6|0
1620091950000|2021-05-04 01:32:30|6294|6291|6294|6291|6294|6291|6294|6291|0
1620091960000|2021-05-04 01:32:40|6294.1|6291.1|6294.1|6291.1|6294.1|6291.1|6294.1|6291.1|0
1620091980000|2021-05-04 01:33:00|6294|6291|6294|6291|6294.1|6291.1|6294|6291|0
1620091990000|2021-05-04 01:33:10|6294.1|6291.1|6294.1|6291.1|6294.1|6291.1|6294.1|6291.1|0
1620092010000|2021-05-04 01:33:30|6294.2|6291.2|6295.5|6292.5|6295.6|6292.6|6294.2|6291.2|0
1620092020000|2021-05-04 01:33:40|6295.6|6292.6|6295.6|6292.6|6295.6|6292.6|6295.6|6292.6|0
1620092070000|2021-05-04 01:34:30|6295.3|6292.3|6294.9|6291.9|6295.3|6292.3|6294.9|6291.9|0
1620092080000|2021-05-04 01:34:40|6294.6|6291.6|6294.2|6291.2|6295.6|6292.6|6294.2|6291.2|0
1620092090000|2021-05-04 01:34:50|6294.7|6291.7|6295.6|6292.6|6295.6|6292.6|6294.2|6291.2|0
1620092100000|2021-05-04 01:35:00|6295.3|6292.3|6294.1|6291.1|6295.3|6292.3|6294.1|6291.1|0
1620092110000|2021-05-04 01:35:10|6294.2|6291.2|6294.2|6291.2|6294.2|6291.2|6294.2|6291.2|0
1620092150000|2021-05-04 01:35:50|6294.1|6291.1|6294.2|6291.2|6294.2|6291.2|6294.1|6291.1|0
1620092160000|2021-05-04 01:36:00|6294.1|6291.1|6294.1|6291.1|6294.1|6291.1|6294.1|6291.1|0
1620092170000|2021-05-04 01:36:10|6293.8|6290.8|6293.4|6290.4|6293.8|6290.8|6293.4|6290.4|0
1620092190000|2021-05-04 01:36:30|6293.6|6290.6|6294.1|6291.1|6294.1|6291.1|6293.6|6290.6|0
1620092220000|2021-05-04 01:37:00|6294.2|6291.2|6294.1|6291.1|6294.2|6291.2|6294.1|6291.1|0
1620092230000|2021-05-04 01:37:10|6294.2|6291.2|6294.1|6291.1|6294.2|6291.2|6294.1|6291.1|0
1620092250000|2021-05-04 01:37:30|6294.2|6291.2|6294.1|6291.1|6294.2|6291.2|6294.1|6291.1|0
1620092260000|2021-05-04 01:37:40|6294.2|6291.2|6294.2|6291.2|6294.2|6291.2|6294.1|6291.1|0
1620092340000|2021-05-04 01:39:00|6294.1|6291.1|6294.2|6291.2|6294.2|6291.2|6294.1|6291.1|0
1620092350000|2021-05-04 01:39:10|6294.1|6291.1|6294.1|6291.1|6294.1|6291.1|6294.1|6291.1|0
1620092370000|2021-05-04 01:39:30|6293.8|6290.8|6293.4|6290.4|6293.8|6290.8|6293.4|6290.4|0
1620092380000|2021-05-04 01:39:40|6293.1|6290.1|6292.7|6289.7|6294.1|6291.1|6292.7|6289.7|0
1620092400000|2021-05-04 01:40:00|6293|6290|6293.4|6290.4|6293.4|6290.4|6293|6290|0
1620092420000|2021-05-04 01:40:20|6293.1|6290.1|6292.6|6289.6|6293.1|6290.1|6292.6|6289.6|0
1620092430000|2021-05-04 01:40:30|6292.7|6289.7|6292.6|6289.6|6292.7|6289.7|6292.6|6289.6|0
1620092450000|2021-05-04 01:40:50|6292.5|6289.5|6291.1|6288.1|6292.5|6289.5|6291.1|6288.1|0
1620092470000|2021-05-04 01:41:10|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|0
1620092490000|2021-05-04 01:41:30|6291.1|6288.1|6291.1|6288.1|6291.1|6288.1|6291.1|6288.1|0
1620092500000|2021-05-04 01:41:40|6291.2|6288.2|6291.1|6288.1|6291.2|6288.2|6291.1|6288.1|0
1620092510000|2021-05-04 01:41:50|6291.2|6288.2|6291.1|6288.1|6291.2|6288.2|6291.1|6288.1|0
1620092520000|2021-05-04 01:42:00|6290.8|6287.8|6290.4|6287.4|6291.1|6288.1|6290.4|6287.4|0
1620092540000|2021-05-04 01:42:20|6290.7|6287.7|6291.1|6288.1|6291.1|6288.1|6290.4|6287.4|0
1620092580000|2021-05-04 01:43:00|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|0
1620092600000|2021-05-04 01:43:20|6291.1|6288.1|6291.1|6288.1|6291.1|6288.1|6291.1|6288.1|0
1620092610000|2021-05-04 01:43:30|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|0
1620092620000|2021-05-04 01:43:40|6291.1|6288.1|6291.1|6288.1|6291.1|6288.1|6291.1|6288.1|0
1620092630000|2021-05-04 01:43:50|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|6291.2|6288.2|0
1620092650000|2021-05-04 01:44:10|6291.8|6288.8|6292.6|6289.6|6292.6|6289.6|6291.8|6288.8|0
1620092670000|2021-05-04 01:44:30|6292.1|6289.1|6291.2|6288.2|6292.1|6289.1|6291.2|6288.2|0
1620092690000|2021-05-04 01:44:50|6291.1|6288.1|6291.2|6288.2|6291.2|6288.2|6291.1|6288.1|0
1620092700000|2021-05-04 01:45:00|6290.9|6287.9|6289.7|6286.7|6290.9|6287.9|6289.7|6286.7|0
1620092710000|2021-05-04 01:45:10|6290|6287|6290.4|6287.4|6291.2|6288.2|6290|6287|0
1620092720000|2021-05-04 01:45:20|6290.5|6287.5|6291.2|6288.2|6291.2|6288.2|6290.5|6287.5|0
1620092760000|2021-05-04 01:46:00|6292.6|6289.6|6292.7|6289.7|6292.7|6289.7|6291.9|6288.9|0
1620092780000|2021-05-04 01:46:20|6292.6|6289.6|6291.9|6288.9|6292.6|6289.6|6291.9|6288.9|0
1620092790000|2021-05-04 01:46:30|6292.2|6289.2|6291.9|6288.9|6292.6|6289.6|6291.9|6288.9|0
1620092800000|2021-05-04 01:46:40|6292.2|6289.2|6291.9|6288.9|6292.6|6289.6|6291.9|6288.9|0
1620092810000|2021-05-04 01:46:50|6292.2|6289.2|6291.9|6288.9|6292.6|6289.6|6291.9|6288.9|0
1620092830000|2021-05-04 01:47:10|6291.6|6288.6|6291.2|6288.2|6291.6|6288.6|6291.2|6288.2|0
1620092850000|2021-05-04 01:47:30|6291.1|6288.1|6291.2|6288.2|6291.2|6288.2|6291.1|6288.1|0
1620092880000|2021-05-04 01:48:00|6291.5|6288.5|6292.6|6289.6|6292.6|6289.6|6291.5|6288.5|0
1620092910000|2021-05-04 01:48:30|6292.3|6289.3|6292.6|6289.6|6292.6|6289.6|6291.2|6288.2|0
1620092920000|2021-05-04 01:48:40|6292.3|6289.3|6291.9|6288.9|6292.3|6289.3|6291.9|6288.9|0
1620092930000|2021-05-04 01:48:50|6291.6|6288.6|6291.2|6288.2|6291.6|6288.6|6291.2|6288.2|0
1620092940000|2021-05-04 01:49:00|6291.7|6288.7|6291.2|6288.2|6292.6|6289.6|6291.2|6288.2|0
1620092990000|2021-05-04 01:49:50|6291.9|6288.9|6292.3|6289.3|6292.6|6289.6|6291.9|6288.9|0
1620093000000|2021-05-04 01:50:00|6291.9|6288.9|6291.9|6288.9|6291.9|6288.9|6291.2|6288.2|0
1620093010000|2021-05-04 01:50:10|6292.6|6289.6|6291.2|6288.2|6292.6|6289.6|6291.2|6288.2|0
1620093020000|2021-05-04 01:50:20|6291.5|6288.5|6291.9|6288.9|6292.6|6289.6|6291.5|6288.5|0
1620093030000|2021-05-04 01:50:30|6292.2|6289.2|6292.6|6289.6|6292.6|6289.6|6292.2|6289.2|0
1620093060000|2021-05-04 01:51:00|6291.3|6288.3|6291.2|6288.2|6291.3|6288.3|6291.2|6288.2|0
1620093070000|2021-05-04 01:51:10|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620093100000|2021-05-04 01:51:40|6291.6|6288.6|6291.6|6288.6|6291.6|6288.6|6291.6|6288.6|0
1620093140000|2021-05-04 01:52:20|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620093150000|2021-05-04 01:52:30|6291.6|6288.6|6291.5|6288.5|6291.6|6288.6|6291.5|6288.5|0
1620093170000|2021-05-04 01:52:50|6291.6|6288.6|6291.6|6288.6|6291.6|6288.6|6291.5|6288.5|0
1620093180000|2021-05-04 01:53:00|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620093260000|2021-05-04 01:54:20|6291.6|6288.6|6291.6|6288.6|6291.6|6288.6|6291.5|6288.5|0
1620093280000|2021-05-04 01:54:40|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620093300000|2021-05-04 01:55:00|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|0
1620093330000|2021-05-04 01:55:30|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620093360000|2021-05-04 01:56:00|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|0
1620093370000|2021-05-04 01:56:10|6291.5|6288.5|6291.4|6288.4|6291.5|6288.5|6291.4|6288.4|0
1620093400000|2021-05-04 01:56:40|6291.1|6288.1|6290.7|6287.7|6291.1|6288.1|6290.7|6287.7|0
1620093410000|2021-05-04 01:56:50|6291|6288|6291.4|6288.4|6291.4|6288.4|6291|6288|0
1620093420000|2021-05-04 01:57:00|6290.7|6287.7|6291.4|6288.4|6291.4|6288.4|6290.7|6287.7|0
1620093430000|2021-05-04 01:57:10|6291.1|6288.1|6291.4|6288.4|6291.4|6288.4|6290|6287|0
1620093440000|2021-05-04 01:57:20|6291.1|6288.1|6290.7|6287.7|6291.1|6288.1|6290|6287|0
1620093450000|2021-05-04 01:57:30|6291|6288|6291.4|6288.4|6291.4|6288.4|6291|6288|0
1620093460000|2021-05-04 01:57:40|6291.1|6288.1|6290.7|6287.7|6291.1|6288.1|6290.7|6287.7|0
1620093480000|2021-05-04 01:58:00|6291|6288|6291.4|6288.4|6291.4|6288.4|6291|6288|0
1620093490000|2021-05-04 01:58:10|6291.1|6288.1|6290|6287|6291.1|6288.1|6290|6287|0
1620093520000|2021-05-04 01:58:40|6290.3|6287.3|6291.4|6288.4|6291.4|6288.4|6290.3|6287.3|0
1620093600000|2021-05-04 02:00:00|6290.9|6287.9|6290|6287|6290.9|6287.9|6290|6287|0
1620093620000|2021-05-04 02:00:20|6289.9|6286.9|6290|6287|6290|6287|6289.9|6286.9|0
1620093630000|2021-05-04 02:00:30|6289.9|6286.9|6290|6287|6290|6287|6289.9|6286.9|0
1620093640000|2021-05-04 02:00:40|6289.9|6286.9|6289.9|6286.9|6290|6287|6289.9|6286.9|0
1620093650000|2021-05-04 02:00:50|6290|6287|6290|6287|6290|6287|6290|6287|0
1620093660000|2021-05-04 02:01:00|6290.5|6287.5|6291.4|6288.4|6291.4|6288.4|6290.5|6287.5|0
1620093690000|2021-05-04 02:01:30|6291.5|6288.5|6292.9|6289.9|6292.9|6289.9|6291.5|6288.5|0
1620093890000|2021-05-04 02:04:50|6292.6|6289.6|6292.2|6289.2|6292.6|6289.6|6292.2|6289.2|0
1620093900000|2021-05-04 02:05:00|6291.9|6288.9|6292.9|6289.9|6292.9|6289.9|6291.4|6288.4|0
1620094020000|2021-05-04 02:07:00|6292.6|6289.6|6291.4|6288.4|6292.6|6289.6|6291.4|6288.4|0
1620094040000|2021-05-04 02:07:20|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620094050000|2021-05-04 02:07:30|6291.4|6288.4|6291.5|6288.5|6291.6|6288.6|6291.4|6288.4|0
1620094070000|2021-05-04 02:07:50|6291.6|6288.6|6293|6290|6293|6290|6291.6|6288.6|0
1620094090000|2021-05-04 02:08:10|6292.9|6289.9|6291.5|6288.5|6292.9|6289.9|6291.5|6288.5|0
1620094100000|2021-05-04 02:08:20|6291.6|6288.6|6291.6|6288.6|6291.6|6288.6|6291.5|6288.5|0
1620094110000|2021-05-04 02:08:30|6291.5|6288.5|6293|6290|6293|6290|6291.5|6288.5|0
1620094140000|2021-05-04 02:09:00|6292.9|6289.9|6291.5|6288.5|6292.9|6289.9|6291.5|6288.5|0
1620094310000|2021-05-04 02:11:50|6291.6|6288.6|6291.5|6288.5|6291.6|6288.6|6291.5|6288.5|0
1620094340000|2021-05-04 02:12:20|6291.6|6288.6|6291.6|6288.6|6291.6|6288.6|6291.6|6288.6|0
1620094370000|2021-05-04 02:12:50|6291.5|6288.5|6291.6|6288.6|6291.6|6288.6|6291.5|6288.5|0
1620094390000|2021-05-04 02:13:10|6291.5|6288.5|6291.5|6288.5|6291.6|6288.6|6291.5|6288.5|0
1620094400000|2021-05-04 02:13:20|6291.6|6288.6|6291.5|6288.5|6291.6|6288.6|6291.5|6288.5|0
1620094520000|2021-05-04 02:15:20|6291.2|6288.2|6290|6287|6291.2|6288.2|6290|6287|0
1620094530000|2021-05-04 02:15:30|6290.1|6287.1|6290|6287|6290.1|6287.1|6290|6287|0
1620094540000|2021-05-04 02:15:40|6290.1|6287.1|6290.2|6287.2|6290.3|6287.3|6290|6287|0
1620094550000|2021-05-04 02:15:50|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|0
1620094600000|2021-05-04 02:16:40|6290.2|6287.2|6290.3|6287.3|6290.3|6287.3|6290.2|6287.2|0
1620094630000|2021-05-04 02:17:10|6290.2|6287.2|6290.2|6287.2|6290.2|6287.2|6290.2|6287.2|0
1620094640000|2021-05-04 02:17:20|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|0
1620094650000|2021-05-04 02:17:30|6290.2|6287.2|6290.2|6287.2|6290.2|6287.2|6290.2|6287.2|0
1620094670000|2021-05-04 02:17:50|6290.3|6287.3|6290.2|6287.2|6290.3|6287.3|6290.2|6287.2|0
1620094680000|2021-05-04 02:18:00|6290.3|6287.3|6290.2|6287.2|6290.3|6287.3|6290.2|6287.2|0
1620094730000|2021-05-04 02:18:50|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|0
1620094800000|2021-05-04 02:20:00|6290.9|6287.9|6291.7|6288.7|6291.7|6288.7|6290.9|6287.9|0
1620094820000|2021-05-04 02:20:20|6291.2|6288.2|6290.3|6287.3|6291.2|6288.2|6290.3|6287.3|0
1620094870000|2021-05-04 02:21:10|6290.8|6287.8|6291.7|6288.7|6291.7|6288.7|6290.8|6287.8|0
1620094910000|2021-05-04 02:21:50|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|0
1620094930000|2021-05-04 02:22:10|6290.2|6287.2|6290.2|6287.2|6290.3|6287.3|6290.2|6287.2|0
1620094970000|2021-05-04 02:22:50|6290.1|6287.1|6290.1|6287.1|6290.2|6287.2|6290.1|6287.1|0
1620095000000|2021-05-04 02:23:20|6290|6287|6288.6|6285.6|6290|6287|6288.6|6285.6|0
1620095010000|2021-05-04 02:23:30|6288.7|6285.7|6288.7|6285.7|6288.7|6285.7|6288.7|6285.7|0
1620095030000|2021-05-04 02:23:50|6288.8|6285.8|6288.7|6285.7|6288.8|6285.8|6288.7|6285.7|0
1620095040000|2021-05-04 02:24:00|6288.8|6285.8|6288.8|6285.8|6288.8|6285.8|6288.7|6285.7|0
1620095080000|2021-05-04 02:24:40|6290.2|6287.2|6290.2|6287.2|6290.2|6287.2|6290.2|6287.2|0
1620095090000|2021-05-04 02:24:50|6290.3|6287.3|6290.2|6287.2|6290.3|6287.3|6290.2|6287.2|0
1620095100000|2021-05-04 02:25:00|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|0
1620095170000|2021-05-04 02:26:10|6290.2|6287.2|6290.2|6287.2|6290.3|6287.3|6290.2|6287.2|0
1620095180000|2021-05-04 02:26:20|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|0
1620095260000|2021-05-04 02:27:40|6290.4|6287.4|6290.4|6287.4|6290.4|6287.4|6290.4|6287.4|0
1620095290000|2021-05-04 02:28:10|6290.3|6287.3|6290.4|6287.4|6290.4|6287.4|6290.3|6287.3|0
1620095370000|2021-05-04 02:29:30|6291|6288|6291.8|6288.8|6291.8|6288.8|6291|6288|0
1620095380000|2021-05-04 02:29:40|6291.9|6288.9|6291.8|6288.8|6291.9|6288.9|6291.8|6288.8|0
1620095390000|2021-05-04 02:29:50|6291.9|6288.9|6291.9|6288.9|6291.9|6288.9|6291.8|6288.8|0
1620095400000|2021-05-04 02:30:00|6291.8|6288.8|6291.8|6288.8|6291.9|6288.9|6291.8|6288.8|0
1620095410000|2021-05-04 02:30:10|6291.9|6288.9|6291.8|6288.8|6291.9|6288.9|6291.8|6288.8|0
1620095420000|2021-05-04 02:30:20|6291.9|6288.9|6291.9|6288.9|6291.9|6288.9|6291.8|6288.8|0
1620095430000|2021-05-04 02:30:30|6291.8|6288.8|6291.8|6288.8|6291.8|6288.8|6291.8|6288.8|0
1620095450000|2021-05-04 02:30:50|6291.3|6288.3|6290.4|6287.4|6291.3|6288.3|6290.4|6287.4|0
1620095460000|2021-05-04 02:31:00|6291.8|6288.8|6291.1|6288.1|6291.8|6288.8|6290.4|6287.4|0
1620095470000|2021-05-04 02:31:10|6291.4|6288.4|6291.8|6288.8|6291.8|6288.8|6291.4|6288.4|0
1620095530000|2021-05-04 02:32:10|6291.3|6288.3|6290.4|6287.4|6291.3|6288.3|6290.4|6287.4|0
1620095610000|2021-05-04 02:33:30|6291.8|6288.8|6291.8|6288.8|6291.8|6288.8|6291.8|6288.8|0
1620095620000|2021-05-04 02:33:40|6291.5|6288.5|6291.1|6288.1|6291.5|6288.5|6291.1|6288.1|0
1620095630000|2021-05-04 02:33:50|6291.4|6288.4|6291.8|6288.8|6291.8|6288.8|6291.4|6288.4|0
1620095640000|2021-05-04 02:34:00|6291.1|6288.1|6290.4|6287.4|6291.1|6288.1|6290.4|6287.4|0
1620095650000|2021-05-04 02:34:10|6290.7|6287.7|6291.8|6288.8|6291.8|6288.8|6290.7|6287.7|0
1620095660000|2021-05-04 02:34:20|6291.5|6288.5|6291.8|6288.8|6291.8|6288.8|6291.1|6288.1|0
1620095670000|2021-05-04 02:34:30|6292|6289|6292|6289|6292|6289|6292|6289|0
1620095720000|2021-05-04 02:35:20|6292.3|6289.3|6291.6|6288.6|6292.3|6289.3|6291.6|6288.6|0
1620095730000|2021-05-04 02:35:30|6291.8|6288.8|6292.3|6289.3|6292.3|6289.3|6291.8|6288.8|0
1620095750000|2021-05-04 02:35:50|6292|6289|6291.6|6288.6|6292.3|6289.3|6291.6|6288.6|0
1620095760000|2021-05-04 02:36:00|6291.8|6288.8|6291.6|6288.6|6292.3|6289.3|6291.6|6288.6|0
1620095770000|2021-05-04 02:36:10|6291.3|6288.3|6290.9|6287.9|6291.3|6288.3|6290.8|6287.8|0
1620095780000|2021-05-04 02:36:20|6291.1|6288.1|6292.3|6289.3|6292.3|6289.3|6291.1|6288.1|0
1620095790000|2021-05-04 02:36:30|6291.7|6288.7|6291.6|6288.6|6291.7|6288.7|6290.9|6287.9|0
1620095800000|2021-05-04 02:36:40|6291.8|6288.8|6291.6|6288.6|6292.3|6289.3|6291.6|6288.6|0
1620095810000|2021-05-04 02:36:50|6291.3|6288.3|6290.8|6287.8|6291.6|6288.6|6290.8|6287.8|0
1620095820000|2021-05-04 02:37:00|6291.1|6288.1|6290.8|6287.8|6291.6|6288.6|6290.8|6287.8|0
1620095890000|2021-05-04 02:38:10|6290.9|6287.9|6291|6288|6291|6288|6290.9|6287.9|0
1620095900000|2021-05-04 02:38:20|6290.9|6287.9|6290.9|6287.9|6291|6288|6290.9|6287.9|0
1620095910000|2021-05-04 02:38:30|6291|6288|6291|6288|6291|6288|6291|6288|0
1620096120000|2021-05-04 02:42:00|6291.1|6288.1|6292.5|6289.5|6292.5|6289.5|6291.1|6288.1|0
1620096130000|2021-05-04 02:42:10|6292.4|6289.4|6291.7|6288.7|6292.4|6289.4|6291.7|6288.7|0
1620096140000|2021-05-04 02:42:20|6292|6289|6291.7|6288.7|6292.4|6289.4|6291.7|6288.7|0
1620096150000|2021-05-04 02:42:30|6291.5|6288.5|6291|6288|6291.5|6288.5|6291|6288|0
1620096240000|2021-05-04 02:44:00|6289.6|6286.6|6289.5|6286.5|6289.6|6286.6|6289.5|6286.5|0
1620096260000|2021-05-04 02:44:20|6290.1|6287.1|6291|6288|6291|6288|6290.1|6287.1|0
1620096270000|2021-05-04 02:44:30|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620096280000|2021-05-04 02:44:40|6291.2|6288.2|6290.7|6287.7|6291.2|6288.2|6290.7|6287.7|0
1620096290000|2021-05-04 02:44:50|6291|6288|6291.4|6288.4|6291.5|6288.5|6291|6288|0
1620096300000|2021-05-04 02:45:00|6291.2|6288.2|6291.5|6288.5|6291.5|6288.5|6290|6287|0
1620096400000|2021-05-04 02:46:40|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|0
1620096410000|2021-05-04 02:46:50|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620096420000|2021-05-04 02:47:00|6291.4|6288.4|6291.5|6288.5|6291.5|6288.5|6291.4|6288.4|0
1620096430000|2021-05-04 02:47:10|6291.4|6288.4|6290|6287|6291.5|6288.5|6290|6287|0
1620096460000|2021-05-04 02:47:40|6290.3|6287.3|6291.5|6288.5|6291.5|6288.5|6290.3|6287.3|0
1620096470000|2021-05-04 02:47:50|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|0
1620096500000|2021-05-04 02:48:20|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620096570000|2021-05-04 02:49:30|6292|6289|6292.9|6289.9|6292.9|6289.9|6292|6289|0
1620096600000|2021-05-04 02:50:00|6293|6290|6292.9|6289.9|6293|6290|6292.9|6289.9|0
1620096610000|2021-05-04 02:50:10|6293|6290|6292.9|6289.9|6293|6290|6292.9|6289.9|0
1620097050000|2021-05-04 02:57:30|6293|6290|6293|6290|6293|6290|6293|6290|0
1620097060000|2021-05-04 02:57:40|6294.4|6291.4|6294.4|6291.4|6294.5|6291.5|6294.4|6291.4|0
1620097080000|2021-05-04 02:58:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620097130000|2021-05-04 02:58:50|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620097140000|2021-05-04 02:59:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.4|6291.4|0
1620097200000|2021-05-04 03:00:00|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620097290000|2021-05-04 03:01:30|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620097300000|2021-05-04 03:01:40|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620097360000|2021-05-04 03:02:40|6294.3|6291.3|6293.6|6290.6|6294.3|6291.3|6293.6|6290.6|0
1620097370000|2021-05-04 03:02:50|6293.9|6290.9|6294.3|6291.3|6294.3|6291.3|6293.9|6290.9|0
1620097390000|2021-05-04 03:03:10|6294.1|6291.1|6294.4|6291.4|6294.4|6291.4|6293.6|6290.6|0
1620097400000|2021-05-04 03:03:20|6294.3|6291.3|6294.3|6291.3|6294.3|6291.3|6294.3|6291.3|0
1620097420000|2021-05-04 03:03:40|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620097550000|2021-05-04 03:05:50|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620097800000|2021-05-04 03:10:00|6294.2|6291.2|6294|6291|6294.5|6291.5|6293.8|6290.8|0
1620097810000|2021-05-04 03:10:10|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6293.8|6290.8|0
1620097820000|2021-05-04 03:10:20|6294.2|6291.2|6294.5|6291.5|6294.5|6291.5|6293.8|6290.8|0
1620097860000|2021-05-04 03:11:00|6294.2|6291.2|6294.5|6291.5|6294.5|6291.5|6293.8|6290.8|0
1620097880000|2021-05-04 03:11:20|6294.2|6291.2|6294.5|6291.5|6294.5|6291.5|6293.8|6290.8|0
1620097940000|2021-05-04 03:12:20|6293.9|6290.9|6294.5|6291.5|6294.5|6291.5|6293.1|6290.1|0
1620097950000|2021-05-04 03:12:30|6294.4|6291.4|6293|6290|6294.4|6291.4|6293|6290|0
1620097980000|2021-05-04 03:13:00|6293.7|6290.7|6293|6290|6293.7|6290.7|6293|6290|0
1620097990000|2021-05-04 03:13:10|6293.7|6290.7|6293.7|6290.7|6293.7|6290.7|6293.7|6290.7|0
1620098000000|2021-05-04 03:13:20|6293|6290|6293|6290|6293|6290|6293|6290|0
1620098010000|2021-05-04 03:13:30|6293.6|6290.6|6294.4|6291.4|6294.4|6291.4|6293.6|6290.6|0
1620098020000|2021-05-04 03:13:40|6293.9|6290.9|6293|6290|6293.9|6290.9|6293|6290|0
1620098270000|2021-05-04 03:17:50|6292.9|6289.9|6291.5|6288.5|6292.9|6289.9|6291.5|6288.5|0
1620098290000|2021-05-04 03:18:10|6291.8|6288.8|6291.5|6288.5|6292.2|6289.2|6291.5|6288.5|0
1620098390000|2021-05-04 03:19:50|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|0
1620098450000|2021-05-04 03:20:50|6290.8|6287.8|6291.3|6288.3|6291.4|6288.4|6290|6287|0
1620098460000|2021-05-04 03:21:00|6291.1|6288.1|6290.4|6287.4|6291.1|6288.1|6290.4|6287.4|0
1620098470000|2021-05-04 03:21:10|6289.9|6286.9|6290.6|6287.6|6290.6|6287.6|6289.9|6286.9|0
1620098490000|2021-05-04 03:21:30|6291.3|6288.3|6291.4|6288.4|6291.4|6288.4|6291.3|6288.3|0
1620098650000|2021-05-04 03:24:10|6291.5|6288.5|6291.4|6288.4|6291.5|6288.5|6291.4|6288.4|0
1620098660000|2021-05-04 03:24:20|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620098670000|2021-05-04 03:24:30|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|6291.4|6288.4|0
1620098710000|2021-05-04 03:25:10|6291.5|6288.5|6291.4|6288.4|6291.5|6288.5|6291.4|6288.4|0
1620098730000|2021-05-04 03:25:30|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|6291.5|6288.5|0
1620098740000|2021-05-04 03:25:40|6291.4|6288.4|6291.4|6288.4|6291.5|6288.5|6291.4|6288.4|0
1620098790000|2021-05-04 03:26:30|6291.5|6288.5|6292.8|6289.8|6292.9|6289.9|6291.4|6288.4|0
1620098800000|2021-05-04 03:26:40|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|0
1620098860000|2021-05-04 03:27:40|6293|6290|6293|6290|6293|6290|6293|6290|0
1620098880000|2021-05-04 03:28:00|6293.1|6290.1|6294.5|6291.5|6294.5|6291.5|6293.1|6290.1|0
1620098940000|2021-05-04 03:29:00|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620098990000|2021-05-04 03:29:50|6294.2|6291.2|6294.4|6291.4|6294.4|6291.4|6293.7|6290.7|0
1620099010000|2021-05-04 03:30:10|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620099070000|2021-05-04 03:31:10|6294.4|6291.4|6294.5|6291.5|6294.5|6291.5|6293.7|6290.7|0
1620099100000|2021-05-04 03:31:40|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1620099140000|2021-05-04 03:32:20|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620099310000|2021-05-04 03:35:10|6295|6292|6295.9|6292.9|6295.9|6292.9|6295|6292|0
1620099670000|2021-05-04 03:41:10|6296|6293|6296|6293|6296|6293|6296|6293|0
1620099720000|2021-05-04 03:42:00|6297.4|6294.4|6297.4|6294.4|6297.4|6294.4|6297.4|6294.4|0
1620099820000|2021-05-04 03:43:40|6297.3|6294.3|6297.3|6294.3|6297.3|6294.3|6297.3|6294.3|0
1620099830000|2021-05-04 03:43:50|6297.4|6294.4|6297.3|6294.3|6297.4|6294.4|6297.3|6294.3|0
1620099850000|2021-05-04 03:44:10|6297.4|6294.4|6297.4|6294.4|6297.4|6294.4|6297.4|6294.4|0
1620100080000|2021-05-04 03:48:00|6297.5|6294.5|6297.4|6294.4|6297.5|6294.5|6297.4|6294.4|0
1620100130000|2021-05-04 03:48:50|6297.3|6294.3|6297.3|6294.3|6297.3|6294.3|6297.3|6294.3|0
1620100140000|2021-05-04 03:49:00|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620100200000|2021-05-04 03:50:00|6295.8|6292.8|6295.8|6292.8|6295.8|6292.8|6295.8|6292.8|0
1620100210000|2021-05-04 03:50:10|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620100260000|2021-05-04 03:51:00|6296.2|6293.2|6296.6|6293.6|6296.6|6293.6|6296.2|6293.2|0
1620100270000|2021-05-04 03:51:10|6296.9|6293.9|6297.3|6294.3|6297.3|6294.3|6296.9|6293.9|0
1620100280000|2021-05-04 03:51:20|6297.4|6294.4|6296.7|6293.7|6297.4|6294.4|6296.7|6293.7|0
1620100300000|2021-05-04 03:51:40|6297.4|6294.4|6297.4|6294.4|6297.4|6294.4|6297.4|6294.4|0
1620100340000|2021-05-04 03:52:20|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|0
1620100350000|2021-05-04 03:52:30|6297|6294|6297.4|6294.4|6297.4|6294.4|6297|6294|0
1620100470000|2021-05-04 03:54:30|6297.2|6294.2|6297.4|6294.4|6297.4|6294.4|6296.7|6293.7|0
1620100480000|2021-05-04 03:54:40|6297.2|6294.2|6296.7|6293.7|6297.2|6294.2|6296.7|6293.7|0
1620100490000|2021-05-04 03:54:50|6296.4|6293.4|6296|6293|6296.4|6293.4|6296|6293|0
1620100970000|2021-05-04 04:02:50|6296.1|6293.1|6296|6293|6296.1|6293.1|6296|6293|0
1620100980000|2021-05-04 04:03:00|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|0
1620100990000|2021-05-04 04:03:10|6296|6293|6296.1|6293.1|6296.1|6293.1|6296|6293|0
1620101130000|2021-05-04 04:05:30|6296|6293|6296|6293|6296|6293|6296|6293|0
1620101150000|2021-05-04 04:05:50|6295.8|6292.8|6295.3|6292.3|6295.8|6292.8|6295.3|6292.3|0
1620101170000|2021-05-04 04:06:10|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|0
1620101250000|2021-05-04 04:07:30|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620101270000|2021-05-04 04:07:50|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|0
1620101300000|2021-05-04 04:08:20|6295.1|6292.1|6296|6293|6296|6293|6295.1|6292.1|0
1620101310000|2021-05-04 04:08:30|6295.8|6292.8|6295.3|6292.3|6295.8|6292.8|6295.3|6292.3|0
1620101320000|2021-05-04 04:08:40|6295.1|6292.1|6296|6293|6296|6293|6294.6|6291.6|0
1620101340000|2021-05-04 04:09:00|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|0
1620101440000|2021-05-04 04:10:40|6296.2|6293.2|6296.2|6293.2|6296.2|6293.2|6296.2|6293.2|0
1620101460000|2021-05-04 04:11:00|6296.7|6293.7|6297.6|6294.6|6297.6|6294.6|6296.7|6293.7|0
1620101480000|2021-05-04 04:11:20|6296.9|6293.9|6296.9|6293.9|6296.9|6293.9|6296.9|6293.9|0
1620101500000|2021-05-04 04:11:40|6296.6|6293.6|6296.2|6293.2|6296.6|6293.6|6296.2|6293.2|0
1620101520000|2021-05-04 04:12:00|6296.7|6293.7|6297.6|6294.6|6297.6|6294.6|6296.7|6293.7|0
1620101570000|2021-05-04 04:12:50|6297.3|6294.3|6296.2|6293.2|6297.3|6294.3|6296.2|6293.2|0
1620101580000|2021-05-04 04:13:00|6296.7|6293.7|6297.5|6294.5|6297.6|6294.6|6296.7|6293.7|0
1620101600000|2021-05-04 04:13:20|6297.3|6294.3|6296.1|6293.1|6297.3|6294.3|6296.1|6293.1|0
1620101650000|2021-05-04 04:14:10|6296.2|6293.2|6296.2|6293.2|6296.2|6293.2|6296.2|6293.2|0
1620101660000|2021-05-04 04:14:20|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|0
1620101760000|2021-05-04 04:16:00|6295.8|6292.8|6295.4|6292.4|6295.8|6292.8|6295.4|6292.4|0
1620101770000|2021-05-04 04:16:10|6295.6|6292.6|6296.1|6293.1|6296.1|6293.1|6295.6|6292.6|0
1620102030000|2021-05-04 04:20:30|6296.2|6293.2|6296.2|6293.2|6296.2|6293.2|6296.2|6293.2|0
1620102090000|2021-05-04 04:21:30|6297.2|6294.2|6297.2|6294.2|6297.2|6294.2|6297.2|6294.2|0
1620102290000|2021-05-04 04:24:50|6297.3|6294.3|6297.3|6294.3|6297.3|6294.3|6297.3|6294.3|0
1620102360000|2021-05-04 04:26:00|6296.6|6293.6|6297.2|6294.2|6297.2|6294.2|6296.5|6293.5|0
1620102400000|2021-05-04 04:26:40|6296.9|6293.9|6297.2|6294.2|6297.2|6294.2|6296.5|6293.5|0
1620102420000|2021-05-04 04:27:00|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|0
1620102430000|2021-05-04 04:27:10|6296.8|6293.8|6297.2|6294.2|6297.2|6294.2|6296.8|6293.8|0
1620102440000|2021-05-04 04:27:20|6296.9|6293.9|6296.5|6293.5|6297.2|6294.2|6296.5|6293.5|0
1620102450000|2021-05-04 04:27:30|6296.8|6293.8|6296.5|6293.5|6297.2|6294.2|6296.5|6293.5|0
1620102470000|2021-05-04 04:27:50|6296.8|6293.8|6297.2|6294.2|6297.2|6294.2|6296.8|6293.8|0
1620102480000|2021-05-04 04:28:00|6296.9|6293.9|6296.5|6293.5|6296.9|6293.9|6296.5|6293.5|0
1620102490000|2021-05-04 04:28:10|6296.2|6293.2|6295.8|6292.8|6296.2|6293.2|6295.8|6292.8|0
1620102610000|2021-05-04 04:30:10|6296.4|6293.4|6297.2|6294.2|6297.2|6294.2|6296.4|6293.4|0
1620102620000|2021-05-04 04:30:20|6297.3|6294.3|6297.3|6294.3|6297.3|6294.3|6297.3|6294.3|0
1620102650000|2021-05-04 04:30:50|6297.2|6294.2|6297.2|6294.2|6297.2|6294.2|6297.2|6294.2|0
1620102700000|2021-05-04 04:31:40|6297.3|6294.3|6297.3|6294.3|6297.3|6294.3|6297.3|6294.3|0
1620102770000|2021-05-04 04:32:50|6297.6|6294.6|6298|6295|6298|6295|6297.6|6294.6|0
1620102780000|2021-05-04 04:33:00|6297.8|6294.8|6297.3|6294.3|6297.8|6294.8|6297.3|6294.3|0
1620103040000|2021-05-04 04:37:20|6297.2|6294.2|6297.3|6294.3|6297.3|6294.3|6297.2|6294.2|0
1620103190000|2021-05-04 04:39:50|6296.7|6293.7|6295.8|6292.8|6296.7|6293.7|6295.8|6292.8|0
1620103210000|2021-05-04 04:40:10|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620103270000|2021-05-04 04:41:10|6295.8|6292.8|6295.8|6292.8|6295.8|6292.8|6295.8|6292.8|0
1620103280000|2021-05-04 04:41:20|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620103320000|2021-05-04 04:42:00|6295.8|6292.8|6295.8|6292.8|6295.8|6292.8|6295.8|6292.8|0
1620103360000|2021-05-04 04:42:40|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620103370000|2021-05-04 04:42:50|6295.8|6292.8|6295.8|6292.8|6295.8|6292.8|6295.8|6292.8|0
1620103410000|2021-05-04 04:43:30|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|6295.9|6292.9|0
1620103440000|2021-05-04 04:44:00|6296.1|6293.1|6297.4|6294.4|6297.4|6294.4|6296.1|6293.1|0
1620103460000|2021-05-04 04:44:20|6296.8|6293.8|6296|6293|6296.8|6293.8|6295.9|6292.9|0
1620103470000|2021-05-04 04:44:30|6296.5|6293.5|6297.4|6294.4|6297.4|6294.4|6296.5|6293.5|0
1620103500000|2021-05-04 04:45:00|6297.1|6294.1|6296|6293|6297.1|6294.1|6296|6293|0
1620103510000|2021-05-04 04:45:10|6295.9|6292.9|6296.6|6293.6|6296.6|6293.6|6295.9|6292.9|0
1620103530000|2021-05-04 04:45:30|6296.9|6293.9|6296.6|6293.6|6297.3|6294.3|6296.6|6293.6|0
1620103550000|2021-05-04 04:45:50|6296.9|6293.9|6297.3|6294.3|6297.3|6294.3|6296.9|6293.9|0
1620103560000|2021-05-04 04:46:00|6297.4|6294.4|6297.4|6294.4|6297.4|6294.4|6297.4|6294.4|0
1620103730000|2021-05-04 04:48:50|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|0
1620103740000|2021-05-04 04:49:00|6297.4|6294.4|6297.4|6294.4|6297.4|6294.4|6297.4|6294.4|0
1620103790000|2021-05-04 04:49:50|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|0
1620103930000|2021-05-04 04:52:10|6296.9|6293.9|6296.1|6293.1|6296.9|6293.9|6296.1|6293.1|0
1620103940000|2021-05-04 04:52:20|6296|6293|6296|6293|6296|6293|6296|6293|0
1620104190000|2021-05-04 04:56:30|6296.3|6293.3|6296.7|6293.7|6296.7|6293.7|6296.3|6293.3|0
1620104200000|2021-05-04 04:56:40|6296.5|6293.5|6296|6293|6296.5|6293.5|6296|6293|0
1620104240000|2021-05-04 04:57:20|6296.6|6293.6|6296.8|6293.8|6297.5|6294.5|6296.6|6293.6|0
1620104250000|2021-05-04 04:57:30|6296.7|6293.7|6296|6293|6296.7|6293.7|6296|6293|0
1620104260000|2021-05-04 04:57:40|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|0
1620104270000|2021-05-04 04:57:50|6296|6293|6296.1|6293.1|6296.1|6293.1|6296|6293|0
1620104280000|2021-05-04 04:58:00|6296.3|6293.3|6296.8|6293.8|6296.8|6293.8|6296.3|6293.3|0
1620104290000|2021-05-04 04:58:10|6297|6294|6297.5|6294.5|6297.5|6294.5|6297|6294|0
1620104300000|2021-05-04 04:58:20|6297.4|6294.4|6296|6293|6297.4|6294.4|6296|6293|0
1620104310000|2021-05-04 04:58:30|6296.3|6293.3|6296.8|6293.8|6296.8|6293.8|6296.3|6293.3|0
1620104320000|2021-05-04 04:58:40|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|0
1620104330000|2021-05-04 04:58:50|6296.5|6293.5|6296|6293|6296.5|6293.5|6296|6293|0
1620104370000|2021-05-04 04:59:30|6296.6|6293.6|6297.4|6294.4|6297.4|6294.4|6296.6|6293.6|0
1620104400000|2021-05-04 05:00:00|6297.2|6294.2|6297.4|6294.4|6297.5|6294.5|6296.7|6293.7|0
1620104410000|2021-05-04 05:00:10|6297.2|6294.2|6296.7|6293.7|6297.2|6294.2|6296.7|6293.7|0
1620104420000|2021-05-04 05:00:20|6296|6293|6296|6293|6296|6293|6296|6293|0
1620104440000|2021-05-04 05:00:40|6297.4|6294.4|6296.8|6293.8|6297.4|6294.4|6296.7|6293.7|0
1620104460000|2021-05-04 05:01:00|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|0
1620104480000|2021-05-04 05:01:20|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|0
1620104530000|2021-05-04 05:02:10|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|6297.5|6294.5|0
1620104540000|2021-05-04 05:02:20|6297.6|6294.6|6297.5|6294.5|6297.6|6294.6|6297.5|6294.5|0
1620104550000|2021-05-04 05:02:30|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|0
1620104650000|2021-05-04 05:04:10|6297.3|6294.3|6296.9|6293.9|6297.3|6294.3|6296.9|6293.9|0
1620104660000|2021-05-04 05:04:20|6297.1|6294.1|6297.6|6294.6|6297.6|6294.6|6297.1|6294.1|0
1620104730000|2021-05-04 05:05:30|6297.7|6294.7|6297.7|6294.7|6297.7|6294.7|6297.6|6294.6|0
1620104820000|2021-05-04 05:07:00|6298.3|6295.3|6297.7|6294.7|6299.1|6296.1|6297.7|6294.7|0
1620105030000|2021-05-04 05:10:30|6297.6|6294.6|6296.2|6293.2|6297.6|6294.6|6296.2|6293.2|0
1620105130000|2021-05-04 05:12:10|6295.2|6292.2|6295.2|6292.2|6295.2|6292.2|6295.2|6292.2|0
1620105150000|2021-05-04 05:12:30|6293.8|6290.8|6293.8|6290.8|6293.8|6290.8|6293.8|6290.8|0
1620105180000|2021-05-04 05:13:00|6293.9|6290.9|6295.3|6292.3|6295.3|6292.3|6293.9|6290.9|0
1620105200000|2021-05-04 05:13:20|6294.7|6291.7|6293.8|6290.8|6294.7|6291.7|6293.8|6290.8|0
1620105250000|2021-05-04 05:14:10|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|0
1620105260000|2021-05-04 05:14:20|6293.8|6290.8|6293.8|6290.8|6293.8|6290.8|6293.8|6290.8|0
1620105270000|2021-05-04 05:14:30|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|0
1620105320000|2021-05-04 05:15:20|6295.3|6292.3|6295.3|6292.3|6295.4|6292.4|6295.3|6292.3|0
1620105330000|2021-05-04 05:15:30|6294.8|6291.8|6294.6|6291.6|6294.8|6291.8|6293.9|6290.9|0
1620105340000|2021-05-04 05:15:40|6293.9|6290.9|6294.6|6291.6|6295.3|6292.3|6293.9|6290.9|0
1620105360000|2021-05-04 05:16:00|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|0
1620105540000|2021-05-04 05:19:00|6294.6|6291.6|6295.4|6292.4|6295.4|6292.4|6294.6|6291.6|0
1620105640000|2021-05-04 05:20:40|6295.3|6292.3|6295.3|6292.3|6295.4|6292.4|6295.3|6292.3|0
1620105650000|2021-05-04 05:20:50|6295.4|6292.4|6295.3|6292.3|6295.4|6292.4|6295.3|6292.3|0
1620105660000|2021-05-04 05:21:00|6295.4|6292.4|6295.3|6292.3|6295.4|6292.4|6295.3|6292.3|0
1620105740000|2021-05-04 05:22:20|6295.4|6292.4|6295.3|6292.3|6295.4|6292.4|6295.3|6292.3|0
1620105770000|2021-05-04 05:22:50|6295.4|6292.4|6295.4|6292.4|6295.4|6292.4|6295.4|6292.4|0
1620105880000|2021-05-04 05:24:40|6295.3|6292.3|6295.3|6292.3|6295.3|6292.3|6295.3|6292.3|0
1620105960000|2021-05-04 05:26:00|6294.8|6291.8|6293.9|6290.9|6294.8|6291.8|6293.9|6290.9|0
1620105970000|2021-05-04 05:26:10|6293.8|6290.8|6293.8|6290.8|6293.8|6290.8|6293.8|6290.8|0
1620105990000|2021-05-04 05:26:30|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|0
1620106090000|2021-05-04 05:28:10|6294|6291|6294|6291|6294|6291|6293.9|6290.9|0
1620106120000|2021-05-04 05:28:40|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|0
1620106130000|2021-05-04 05:28:50|6294|6291|6294|6291|6294|6291|6294|6291|0
1620106140000|2021-05-04 05:29:00|6294.5|6291.5|6295.4|6292.4|6295.4|6292.4|6294.5|6291.5|0
1620106150000|2021-05-04 05:29:10|6295.1|6292.1|6294.7|6291.7|6295.1|6292.1|6294.7|6291.7|0
1620106160000|2021-05-04 05:29:20|6295|6292|6295.4|6292.4|6295.4|6292.4|6295|6292|0
1620106190000|2021-05-04 05:29:50|6295.5|6292.5|6295.5|6292.5|6295.5|6292.5|6295.5|6292.5|0
1620106200000|2021-05-04 05:30:00|6295.7|6292.7|6295.4|6292.4|6296.2|6293.2|6295.4|6292.4|0
1620106260000|2021-05-04 05:31:00|6295.5|6292.5|6295.5|6292.5|6295.5|6292.5|6295.5|6292.5|0
1620106270000|2021-05-04 05:31:10|6295.4|6292.4|6295.5|6292.5|6295.5|6292.5|6295.4|6292.4|0
1620106290000|2021-05-04 05:31:30|6295.4|6292.4|6295.4|6292.4|6295.4|6292.4|6295.4|6292.4|0
1620106300000|2021-05-04 05:31:40|6295.5|6292.5|6295.5|6292.5|6295.5|6292.5|6295.4|6292.4|0
1620106320000|2021-05-04 05:32:00|6295.8|6292.8|6295.5|6292.5|6296.2|6293.2|6295.5|6292.5|0
1620106340000|2021-05-04 05:32:20|6295.7|6292.7|6295.7|6292.7|6295.7|6292.7|6295.7|6292.7|0
1620106380000|2021-05-04 05:33:00|6295.6|6292.6|6295.7|6292.7|6295.7|6292.7|6295.6|6292.6|0
1620106390000|2021-05-04 05:33:10|6295.6|6292.6|6295.6|6292.6|6295.6|6292.6|6295.6|6292.6|0
1620106400000|2021-05-04 05:33:20|6295.7|6292.7|6295.7|6292.7|6295.7|6292.7|6295.6|6292.6|0
1620106410000|2021-05-04 05:33:30|6295.6|6292.6|6295.6|6292.6|6295.6|6292.6|6295.6|6292.6|0
1620106470000|2021-05-04 05:34:30|6295.5|6292.5|6295.5|6292.5|6295.5|6292.5|6295.5|6292.5|0
1620106480000|2021-05-04 05:34:40|6295|6292|6294.2|6291.2|6295|6292|6294.2|6291.2|0
1620106500000|2021-05-04 05:35:00|6294.5|6291.5|6294.9|6291.9|6294.9|6291.9|6294.5|6291.5|0
1620106510000|2021-05-04 05:35:10|6294.7|6291.7|6294.2|6291.2|6294.7|6291.7|6294.2|6291.2|0
1620106630000|2021-05-04 05:37:10|6294.3|6291.3|6294.3|6291.3|6294.3|6291.3|6294.3|6291.3|0
1620106640000|2021-05-04 05:37:20|6294.8|6291.8|6295.7|6292.7|6295.7|6292.7|6294.8|6291.8|0
1620106650000|2021-05-04 05:37:30|6295.1|6292.1|6294.3|6291.3|6295.1|6292.1|6294.3|6291.3|0
1620106660000|2021-05-04 05:37:40|6295|6292|6295|6292|6295|6292|6295|6292|0
1620106670000|2021-05-04 05:37:50|6295.3|6292.3|6295.7|6292.7|6295.7|6292.7|6295.3|6292.3|0
1620106680000|2021-05-04 05:38:00|6295.2|6292.2|6294.3|6291.3|6295.2|6292.2|6294.3|6291.3|0
1620106690000|2021-05-04 05:38:10|6294.4|6291.4|6294.3|6291.3|6294.4|6291.4|6294.3|6291.3|0
1620106710000|2021-05-04 05:38:30|6294.6|6291.6|6294.7|6291.7|6294.7|6291.7|6294.6|6291.6|0
1620106760000|2021-05-04 05:39:20|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|0
1620106770000|2021-05-04 05:39:30|6294.7|6291.7|6294.7|6291.7|6294.8|6291.8|6294.7|6291.7|0
1620106790000|2021-05-04 05:39:50|6294.8|6291.8|6294.7|6291.7|6294.8|6291.8|6294.7|6291.7|0
1620106800000|2021-05-04 05:40:00|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|0
1620106820000|2021-05-04 05:40:20|6295.3|6292.3|6296.2|6293.2|6296.2|6293.2|6295.3|6292.3|0
1620106830000|2021-05-04 05:40:30|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|0
1620106890000|2021-05-04 05:41:30|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|6296.4|6293.4|0
1620106900000|2021-05-04 05:41:40|6297|6294|6297.9|6294.9|6297.9|6294.9|6297|6294|0
1620106920000|2021-05-04 05:42:00|6298|6295|6297.9|6294.9|6298|6295|6297.9|6294.9|0
1620107040000|2021-05-04 05:44:00|6298.4|6295.4|6299.3|6296.3|6299.3|6296.3|6298.4|6295.4|0
1620107050000|2021-05-04 05:44:10|6299.7|6296.7|6299.7|6296.7|6299.7|6296.7|6299.7|6296.7|0
1620107060000|2021-05-04 05:44:20|6299.8|6296.8|6299.7|6296.7|6299.8|6296.8|6299.7|6296.7|0
1620107080000|2021-05-04 05:44:40|6299.8|6296.8|6299.7|6296.7|6299.8|6296.8|6299.7|6296.7|0
1620107100000|2021-05-04 05:45:00|6299|6296|6299.7|6296.7|6299.8|6296.8|6299|6296|0
1620107110000|2021-05-04 05:45:10|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|0
1620107150000|2021-05-04 05:45:50|6299.7|6296.7|6299.7|6296.7|6299.8|6296.8|6299.7|6296.7|0
1620107160000|2021-05-04 05:46:00|6299|6296|6299|6296|6299|6296|6299|6296|0
1620107170000|2021-05-04 05:46:10|6298.7|6295.7|6298.3|6295.3|6298.7|6295.7|6298.3|6295.3|0
1620107240000|2021-05-04 05:47:20|6298.6|6295.6|6299|6296|6299.8|6296.8|6298.6|6295.6|0
1620107260000|2021-05-04 05:47:40|6298.8|6295.8|6298.3|6295.3|6298.8|6295.8|6298.3|6295.3|0
1620107280000|2021-05-04 05:48:00|6298.6|6295.6|6299|6296|6299|6296|6298.6|6295.6|0
1620107320000|2021-05-04 05:48:40|6298.8|6295.8|6298.3|6295.3|6298.8|6295.8|6298.3|6295.3|0
1620107330000|2021-05-04 05:48:50|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|6298.4|6295.4|0
1620107340000|2021-05-04 05:49:00|6298.3|6295.3|6298.4|6295.4|6298.4|6295.4|6298.3|6295.3|0
1620107350000|2021-05-04 05:49:10|6298.5|6295.5|6299.9|6296.9|6299.9|6296.9|6298.5|6295.5|0
1620107430000|2021-05-04 05:50:30|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|6299.8|6296.8|0
1620107440000|2021-05-04 05:50:40|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.8|6296.8|0
1620107470000|2021-05-04 05:51:10|6300.4|6297.4|6301.3|6298.3|6301.3|6298.3|6300.4|6297.4|0
1620107580000|2021-05-04 05:53:00|6301.2|6298.2|6302.7|6299.7|6302.7|6299.7|6301.2|6298.2|0
1620107610000|2021-05-04 05:53:30|6302.6|6299.6|6302.6|6299.6|6302.6|6299.6|6302.6|6299.6|0
1620107640000|2021-05-04 05:54:00|6302.7|6299.7|6302.6|6299.6|6302.7|6299.7|6302.6|6299.6|0
1620107670000|2021-05-04 05:54:30|6302.7|6299.7|6302.7|6299.7|6302.7|6299.7|6302.7|6299.7|0
1620107690000|2021-05-04 05:54:50|6302.6|6299.6|6302.6|6299.6|6302.6|6299.6|6302.6|6299.6|0
1620107710000|2021-05-04 05:55:10|6302.7|6299.7|6302.7|6299.7|6302.7|6299.7|6302.7|6299.7|0
1620107790000|2021-05-04 05:56:30|6302.9|6299.9|6302.7|6299.7|6303.3|6300.3|6302.7|6299.7|0
1620107810000|2021-05-04 05:56:50|6302.6|6299.6|6302.7|6299.7|6302.7|6299.7|6302.6|6299.6|0
1620107820000|2021-05-04 05:57:00|6302.6|6299.6|6304|6301|6304|6301|6302.6|6299.6|0
1620107830000|2021-05-04 05:57:10|6303.5|6300.5|6304|6301|6304|6301|6302.7|6299.7|0
1620107840000|2021-05-04 05:57:20|6304.1|6301.1|6304.1|6301.1|6304.1|6301.1|6304.1|6301.1|0
1620107870000|2021-05-04 05:57:50|6304|6301|6304.1|6301.1|6304.1|6301.1|6304|6301|0
1620107930000|2021-05-04 05:58:50|6304|6301|6304|6301|6304|6301|6304|6301|0
1620108000000|2021-05-04 06:00:00|6303.3|6300.3|6302.4|6300.4|6303.4|6301.4|6301.3|6297.3|27
1620108010000|2021-05-04 06:00:10|6302.1|6300.1|6302.6|6300.6|6302.9|6300.9|6302.1|6300.1|29
1620108020000|2021-05-04 06:00:20|6302.9|6300.9|6303.4|6301.4|6303.4|6301.4|6302.9|6300.9|13
1620108030000|2021-05-04 06:00:30|6304.1|6302.1|6304.1|6302.1|6304.1|6302.1|6303.9|6301.9|8
1620108040000|2021-05-04 06:00:40|6304.4|6302.4|6304.1|6302.1|6304.4|6302.4|6303.9|6301.9|9
1620108050000|2021-05-04 06:00:50|6303.9|6301.9|6303.9|6301.9|6304.1|6302.1|6303.9|6301.9|6
1620108060000|2021-05-04 06:01:00|6304.1|6302.1|6303.9|6301.9|6304.4|6302.4|6302.9|6300.9|26
1620108070000|2021-05-04 06:01:10|6304.1|6302.1|6304.6|6302.6|6304.6|6302.6|6304.1|6302.1|9
1620108080000|2021-05-04 06:01:20|6304.9|6302.9|6305.6|6303.6|6305.6|6303.6|6304.9|6302.9|10
1620108100000|2021-05-04 06:01:40|6305.4|6303.4|6305.1|6303.1|6305.4|6303.4|6305.1|6303.1|2
1620108110000|2021-05-04 06:01:50|6305.4|6303.4|6308.1|6306.1|6308.4|6306.4|6305.4|6303.4|27
1620108120000|2021-05-04 06:02:00|6307.1|6305.1|6307.4|6305.4|6307.4|6305.4|6307.1|6305.1|8
1620108130000|2021-05-04 06:02:10|6307.1|6305.1|6308.4|6306.4|6308.4|6306.4|6307.1|6305.1|12
1620108140000|2021-05-04 06:02:20|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|1
1620108150000|2021-05-04 06:02:30|6308.1|6306.1|6308.1|6306.1|6308.4|6306.4|6307.9|6305.9|5
1620108160000|2021-05-04 06:02:40|6308.4|6306.4|6308.4|6306.4|6308.6|6306.6|6308.1|6306.1|4
1620108180000|2021-05-04 06:03:00|6308.1|6306.1|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|6
1620108200000|2021-05-04 06:03:20|6307.1|6305.1|6307.9|6305.9|6308.4|6306.4|6307.1|6305.1|21
1620108210000|2021-05-04 06:03:30|6308.4|6306.4|6307.6|6305.6|6308.4|6306.4|6307.6|6305.6|6
1620108220000|2021-05-04 06:03:40|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|2
1620108240000|2021-05-04 06:04:00|6308.1|6306.1|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|3
1620108250000|2021-05-04 06:04:10|||||||||1
1620108260000|2021-05-04 06:04:20|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|4
1620108270000|2021-05-04 06:04:30|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|1
1620108290000|2021-05-04 06:04:50|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|6
1620108300000|2021-05-04 06:05:00|6310.1|6308.1|6310.4|6308.4|6310.4|6308.4|6309.9|6307.9|15
1620108310000|2021-05-04 06:05:10|6309.4|6307.4|6310.4|6308.4|6310.4|6308.4|6309.4|6307.4|16
1620108320000|2021-05-04 06:05:20|6310.1|6308.1|6309.6|6307.6|6310.4|6308.4|6309.6|6307.6|8
1620108330000|2021-05-04 06:05:30|6309.9|6307.9|6310.1|6308.1|6310.1|6308.1|6309.9|6307.9|4
1620108340000|2021-05-04 06:05:40|6309.9|6307.9|6310.4|6308.4|6310.4|6308.4|6309.9|6307.9|1
1620108370000|2021-05-04 06:06:10|6311.4|6309.4|6311.4|6309.4|6311.4|6309.4|6311.1|6309.1|16
1620108380000|2021-05-04 06:06:20|||||||||4
1620108400000|2021-05-04 06:06:40|6311.6|6309.6|6312.4|6310.4|6312.4|6310.4|6311.6|6309.6|5
1620108410000|2021-05-04 06:06:50|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|4
1620108420000|2021-05-04 06:07:00|6311.9|6309.9|6311.4|6309.4|6311.9|6309.9|6311.4|6309.4|2
1620108440000|2021-05-04 06:07:20|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|5
1620108470000|2021-05-04 06:07:50|6312.1|6310.1|6312.9|6310.9|6313.1|6311.1|6312.1|6310.1|2
1620108480000|2021-05-04 06:08:00|6312.6|6310.6|6312.6|6310.6|6312.9|6310.9|6312.6|6310.6|1
1620108490000|2021-05-04 06:08:10|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|1
1620108500000|2021-05-04 06:08:20|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|8
1620108510000|2021-05-04 06:08:30|6312.9|6310.9|6312.1|6310.1|6312.9|6310.9|6312.1|6310.1|10
1620108520000|2021-05-04 06:08:40|6311.9|6309.9|6312.1|6310.1|6312.1|6310.1|6311.6|6309.6|2
1620108530000|2021-05-04 06:08:50|6312.4|6310.4|6312.1|6310.1|6312.4|6310.4|6312.1|6310.1|1
1620108550000|2021-05-04 06:09:10|||||||||1
1620108560000|2021-05-04 06:09:20|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.4|6309.4|5
1620108570000|2021-05-04 06:09:30|6311.9|6309.9|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|5
1620108580000|2021-05-04 06:09:40|6311.9|6309.9|6312.4|6310.4|6312.4|6310.4|6311.9|6309.9|0
1620108600000|2021-05-04 06:10:00|6312.1|6310.1|6312.1|6310.1|6312.4|6310.4|6312.1|6310.1|1
1620108610000|2021-05-04 06:10:10|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|0
1620108620000|2021-05-04 06:10:20|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|6311.6|6309.6|4
1620108640000|2021-05-04 06:10:40|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|0
1620108650000|2021-05-04 06:10:50|6312.1|6310.1|6311.9|6309.9|6312.1|6310.1|6311.9|6309.9|1
1620108660000|2021-05-04 06:11:00|6311.6|6309.6|6311.6|6309.6|6311.9|6309.9|6311.6|6309.6|2
1620108670000|2021-05-04 06:11:10|6311.9|6309.9|6312.1|6310.1|6312.4|6310.4|6311.9|6309.9|0
1620108680000|2021-05-04 06:11:20|6312.6|6310.6|6313.1|6311.1|6313.1|6311.1|6312.6|6310.6|6
1620108690000|2021-05-04 06:11:30|6312.6|6310.6|6312.1|6310.1|6312.6|6310.6|6311.9|6309.9|8
1620108700000|2021-05-04 06:11:40|6311.9|6309.9|6311.4|6309.4|6311.9|6309.9|6311.4|6309.4|2
1620108710000|2021-05-04 06:11:50|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|10
1620108720000|2021-05-04 06:12:00|6311.1|6309.1|6310.6|6308.6|6311.1|6309.1|6310.6|6308.6|5
1620108730000|2021-05-04 06:12:10|||||||||3
1620108750000|2021-05-04 06:12:30|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|3
1620108760000|2021-05-04 06:12:40|6311.4|6309.4|6311.1|6309.1|6311.6|6309.6|6311.1|6309.1|2
1620108770000|2021-05-04 06:12:50|6310.9|6308.9|6311.1|6309.1|6311.1|6309.1|6310.9|6308.9|1
1620108790000|2021-05-04 06:13:10|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|6310.9|6308.9|0
1620108800000|2021-05-04 06:13:20|6311.1|6309.1|6310.9|6308.9|6311.1|6309.1|6310.9|6308.9|1
1620108810000|2021-05-04 06:13:30|6311.1|6309.1|6310.4|6308.4|6311.1|6309.1|6310.4|6308.4|3
1620108820000|2021-05-04 06:13:40|6310.6|6308.6|6309.6|6307.6|6310.6|6308.6|6309.4|6307.4|13
1620108830000|2021-05-04 06:13:50|6309.9|6307.9|6310.6|6308.6|6310.6|6308.6|6309.9|6307.9|13
1620108840000|2021-05-04 06:14:00|6310.4|6308.4|6310.6|6308.6|6310.6|6308.6|6310.4|6308.4|1
1620108850000|2021-05-04 06:14:10|6310.4|6308.4|6309.9|6307.9|6310.4|6308.4|6309.9|6307.9|2
1620108860000|2021-05-04 06:14:20|6310.1|6308.1|6310.6|6308.6|6310.6|6308.6|6310.1|6308.1|3
1620108870000|2021-05-04 06:14:30|6310.4|6308.4|6310.6|6308.6|6310.6|6308.6|6310.4|6308.4|0
1620108880000|2021-05-04 06:14:40|6310.4|6308.4|6310.1|6308.1|6310.6|6308.6|6310.1|6308.1|0
1620108890000|2021-05-04 06:14:50|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|6310.4|6308.4|1
1620108900000|2021-05-04 06:15:00|6310.6|6308.6|6309.9|6307.9|6310.6|6308.6|6309.6|6307.6|6
1620108920000|2021-05-04 06:15:20|6309.6|6307.6|6309.6|6307.6|6309.6|6307.6|6309.4|6307.4|5
1620108930000|2021-05-04 06:15:30|6309.4|6307.4|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|9
1620108940000|2021-05-04 06:15:40|6308.4|6306.4|6308.9|6306.9|6309.4|6307.4|6308.4|6306.4|8
1620108950000|2021-05-04 06:15:50|6309.1|6307.1|6309.4|6307.4|6309.6|6307.6|6309.1|6307.1|3
1620108960000|2021-05-04 06:16:00|6309.1|6307.1|6309.4|6307.4|6309.4|6307.4|6309.1|6307.1|0
1620108970000|2021-05-04 06:16:10|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|1
1620108980000|2021-05-04 06:16:20|6308.9|6306.9|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|0
1620108990000|2021-05-04 06:16:30|6308.9|6306.9|6308.6|6306.6|6308.9|6306.9|6308.6|6306.6|4
1620109000000|2021-05-04 06:16:40|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|4
1620109010000|2021-05-04 06:16:50|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|3
1620109020000|2021-05-04 06:17:00|6308.6|6306.6|6308.1|6306.1|6308.6|6306.6|6308.1|6306.1|3
1620109030000|2021-05-04 06:17:10|6307.9|6305.9|6308.6|6306.6|6308.6|6306.6|6307.9|6305.9|2
1620109050000|2021-05-04 06:17:30|6308.4|6306.4|6308.1|6306.1|6308.4|6306.4|6308.1|6306.1|0
1620109060000|2021-05-04 06:17:40|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.1|6306.1|1
1620109070000|2021-05-04 06:17:50|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|2
1620109080000|2021-05-04 06:18:00|||||||||1
1620109090000|2021-05-04 06:18:10|6307.9|6305.9|6308.1|6306.1|6308.1|6306.1|6307.9|6305.9|0
1620109100000|2021-05-04 06:18:20|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|0
1620109110000|2021-05-04 06:18:30|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|6308.1|6306.1|4
1620109130000|2021-05-04 06:18:50|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|0
1620109150000|2021-05-04 06:19:10|6308.6|6306.6|6308.9|6306.9|6308.9|6306.9|6308.6|6306.6|5
1620109160000|2021-05-04 06:19:20|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.4|6306.4|0
1620109170000|2021-05-04 06:19:30|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|0
1620109190000|2021-05-04 06:19:50|6308.1|6306.1|6307.9|6305.9|6308.1|6306.1|6307.9|6305.9|4
1620109230000|2021-05-04 06:20:30|6307.4|6305.4|6307.1|6305.1|6307.4|6305.4|6307.1|6305.1|12
1620109240000|2021-05-04 06:20:40|6306.9|6304.9|6307.1|6305.1|6307.1|6305.1|6306.9|6304.9|7
1620109250000|2021-05-04 06:20:50|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|0
1620109260000|2021-05-04 06:21:00|6306.6|6304.6|6306.4|6304.4|6306.6|6304.6|6306.1|6304.1|4
1620109270000|2021-05-04 06:21:10|6305.9|6303.9|6306.4|6304.4|6306.6|6304.6|6305.9|6303.9|6
1620109280000|2021-05-04 06:21:20|6306.6|6304.6|6306.9|6304.9|6306.9|6304.9|6306.6|6304.6|2
1620109290000|2021-05-04 06:21:30|6306.6|6304.6|6306.6|6304.6|6306.6|6304.6|6306.6|6304.6|1
1620109310000|2021-05-04 06:21:50|6306.9|6304.9|6307.4|6305.4|6307.6|6305.6|6306.9|6304.9|15
1620109320000|2021-05-04 06:22:00|6307.1|6305.1|6307.4|6305.4|6307.4|6305.4|6307.1|6305.1|1
1620109330000|2021-05-04 06:22:10|6307.6|6305.6|6307.4|6305.4|6307.6|6305.6|6307.4|6305.4|1
1620109340000|2021-05-04 06:22:20|6307.9|6305.9|6307.6|6305.6|6307.9|6305.9|6307.4|6305.4|5
1620109350000|2021-05-04 06:22:30|6307.4|6305.4|6307.1|6305.1|6307.4|6305.4|6307.1|6305.1|0
1620109360000|2021-05-04 06:22:40|6306.6|6304.6|6306.6|6304.6|6307.1|6305.1|6306.6|6304.6|3
1620109370000|2021-05-04 06:22:50|||||||||1
1620109380000|2021-05-04 06:23:00|6306.4|6304.4|6306.1|6304.1|6306.4|6304.4|6306.1|6304.1|1
1620109390000|2021-05-04 06:23:10|6305.9|6303.9|6305.6|6303.6|6305.9|6303.9|6304.9|6302.9|20
1620109400000|2021-05-04 06:23:20|6305.4|6303.4|6304.9|6302.9|6305.4|6303.4|6304.9|6302.9|2
1620109410000|2021-05-04 06:23:30|6305.1|6303.1|6305.6|6303.6|6305.6|6303.6|6305.1|6303.1|4
1620109420000|2021-05-04 06:23:40|6305.9|6303.9|6305.1|6303.1|6305.9|6303.9|6305.1|6303.1|3
1620109440000|2021-05-04 06:24:00|6305.4|6303.4|6305.1|6303.1|6305.6|6303.6|6305.1|6303.1|0
1620109450000|2021-05-04 06:24:10|6305.4|6303.4|6305.6|6303.6|6305.6|6303.6|6305.4|6303.4|2
1620109460000|2021-05-04 06:24:20|6305.9|6303.9|6306.4|6304.4|6306.6|6304.6|6305.9|6303.9|1
1620109470000|2021-05-04 06:24:30|6306.1|6304.1|6306.1|6304.1|6306.1|6304.1|6306.1|6304.1|0
1620109480000|2021-05-04 06:24:40|6305.9|6303.9|6305.4|6303.4|6305.9|6303.9|6305.1|6303.1|3
1620109490000|2021-05-04 06:24:50|6305.6|6303.6|6305.6|6303.6|6305.6|6303.6|6305.1|6303.1|0
1620109500000|2021-05-04 06:25:00|6305.4|6303.4|6305.1|6303.1|6305.4|6303.4|6305.1|6303.1|0
1620109510000|2021-05-04 06:25:10|6305.4|6303.4|6305.1|6303.1|6305.6|6303.6|6305.1|6303.1|2
1620109520000|2021-05-04 06:25:20|6305.4|6303.4|6305.1|6303.1|6305.4|6303.4|6305.1|6303.1|0
1620109530000|2021-05-04 06:25:30|6305.4|6303.4|6305.9|6303.9|6306.1|6304.1|6305.4|6303.4|0
1620109540000|2021-05-04 06:25:40|6306.1|6304.1|6306.1|6304.1|6306.1|6304.1|6305.9|6303.9|2
1620109560000|2021-05-04 06:26:00|6306.4|6304.4|6307.1|6305.1|6307.1|6305.1|6306.1|6304.1|8
1620109570000|2021-05-04 06:26:10|6306.9|6304.9|6307.9|6305.9|6307.9|6305.9|6306.9|6304.9|1
1620109580000|2021-05-04 06:26:20|6307.6|6305.6|6307.6|6305.6|6307.9|6305.9|6307.6|6305.6|0
1620109590000|2021-05-04 06:26:30|6307.9|6305.9|6307.6|6305.6|6307.9|6305.9|6307.6|6305.6|0
1620109600000|2021-05-04 06:26:40|6307.9|6305.9|6307.4|6305.4|6307.9|6305.9|6307.4|6305.4|1
1620109610000|2021-05-04 06:26:50|||||||||1
1620109620000|2021-05-04 06:27:00|6307.6|6305.6|6307.6|6305.6|6307.9|6305.9|6307.6|6305.6|3
1620109630000|2021-05-04 06:27:10|6307.9|6305.9|6307.4|6305.4|6307.9|6305.9|6307.4|6305.4|4
1620109650000|2021-05-04 06:27:30|6307.1|6305.1|6306.9|6304.9|6307.1|6305.1|6306.9|6304.9|1
1620109660000|2021-05-04 06:27:40|6307.1|6305.1|6307.1|6305.1|6307.4|6305.4|6307.1|6305.1|2
1620109670000|2021-05-04 06:27:50|6307.4|6305.4|6307.1|6305.1|6307.4|6305.4|6307.1|6305.1|0
1620109680000|2021-05-04 06:28:00|6306.9|6304.9|6306.4|6304.4|6307.1|6305.1|6306.4|6304.4|0
1620109690000|2021-05-04 06:28:10|6306.6|6304.6|6306.6|6304.6|6306.6|6304.6|6306.6|6304.6|3
1620109700000|2021-05-04 06:28:20|6306.9|6304.9|6307.1|6305.1|6307.1|6305.1|6306.6|6304.6|0
1620109710000|2021-05-04 06:28:30|6307.4|6305.4|6307.1|6305.1|6307.4|6305.4|6307.1|6305.1|0
1620109730000|2021-05-04 06:28:50|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|6307.4|6305.4|0
1620109740000|2021-05-04 06:29:00|6307.1|6305.1|6306.9|6304.9|6307.4|6305.4|6306.9|6304.9|0
1620109750000|2021-05-04 06:29:10|6307.1|6305.1|6307.1|6305.1|6307.1|6305.1|6307.1|6305.1|3
1620109760000|2021-05-04 06:29:20|6306.9|6304.9|6306.6|6304.6|6307.1|6305.1|6306.6|6304.6|2
1620109770000|2021-05-04 06:29:30|6306.4|6304.4|6306.4|6304.4|6306.4|6304.4|6306.4|6304.4|0
1620109780000|2021-05-04 06:29:40|6306.1|6304.1|6306.1|6304.1|6306.1|6304.1|6306.1|6304.1|2
1620109790000|2021-05-04 06:29:50|6306.4|6304.4|6306.1|6304.1|6306.4|6304.4|6306.1|6304.1|1
1620109800000|2021-05-04 06:30:00|6306.4|6304.4|6306.1|6304.1|6306.4|6304.4|6306.1|6304.1|2
1620109820000|2021-05-04 06:30:20|6305.9|6303.9|6305.6|6303.6|6305.9|6303.9|6305.6|6303.6|0
1620109840000|2021-05-04 06:30:40|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|0
1620109850000|2021-05-04 06:30:50|6305.6|6303.6|6304.9|6302.9|6305.6|6303.6|6304.9|6302.9|1
1620109860000|2021-05-04 06:31:00|6304.6|6302.6|6304.6|6302.6|6305.1|6303.1|6304.4|6302.4|8
1620109870000|2021-05-04 06:31:10|6304.9|6302.9|6304.9|6302.9|6304.9|6302.9|6304.9|6302.9|3
1620109880000|2021-05-04 06:31:20|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|2
1620109920000|2021-05-04 06:32:00|6304.9|6302.9|6305.4|6303.4|6305.4|6303.4|6304.9|6302.9|2
1620109930000|2021-05-04 06:32:10|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|1
1620109950000|2021-05-04 06:32:30|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|6305.1|6303.1|1
1620109960000|2021-05-04 06:32:40|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|0
1620109980000|2021-05-04 06:33:00|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|6305.1|6303.1|1
1620109990000|2021-05-04 06:33:10|6305.6|6303.6|6305.6|6303.6|6305.6|6303.6|6305.6|6303.6|3
1620110000000|2021-05-04 06:33:20|6305.9|6303.9|6305.9|6303.9|6305.9|6303.9|6305.9|6303.9|0
1620110010000|2021-05-04 06:33:30|6306.1|6304.1|6305.4|6303.4|6306.4|6304.4|6305.4|6303.4|9
1620110020000|2021-05-04 06:33:40|6305.9|6303.9|6305.9|6303.9|6305.9|6303.9|6305.9|6303.9|15
1620110030000|2021-05-04 06:33:50|6305.6|6303.6|6305.4|6303.4|6305.6|6303.6|6305.4|6303.4|1
1620110050000|2021-05-04 06:34:10|||||||||1
1620110060000|2021-05-04 06:34:20|6305.6|6303.6|6305.9|6303.9|6305.9|6303.9|6305.6|6303.6|2
1620110080000|2021-05-04 06:34:40|6305.6|6303.6|6304.9|6302.9|6305.6|6303.6|6304.9|6302.9|9
1620110100000|2021-05-04 06:35:00|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|4
1620110110000|2021-05-04 06:35:10|6304.9|6302.9|6305.4|6303.4|6305.4|6303.4|6304.9|6302.9|2
1620110120000|2021-05-04 06:35:20|||||||||4
1620110140000|2021-05-04 06:35:40|6305.6|6303.6|6305.6|6303.6|6305.6|6303.6|6305.6|6303.6|3
1620110150000|2021-05-04 06:35:50|6305.4|6303.4|6305.6|6303.6|6305.6|6303.6|6305.4|6303.4|1
1620110160000|2021-05-04 06:36:00|6305.9|6303.9|6305.6|6303.6|6305.9|6303.9|6305.6|6303.6|1
1620110170000|2021-05-04 06:36:10|6305.4|6303.4|6305.6|6303.6|6305.6|6303.6|6305.4|6303.4|0
1620110180000|2021-05-04 06:36:20|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|1
1620110200000|2021-05-04 06:36:40|6305.1|6303.1|6305.4|6303.4|6305.4|6303.4|6305.1|6303.1|1
1620110210000|2021-05-04 06:36:50|6305.1|6303.1|6304.9|6302.9|6305.1|6303.1|6304.9|6302.9|2
1620110220000|2021-05-04 06:37:00|6305.1|6303.1|6305.4|6303.4|6305.4|6303.4|6305.1|6303.1|3
1620110250000|2021-05-04 06:37:30|6305.1|6303.1|6305.4|6303.4|6305.4|6303.4|6305.1|6303.1|1
1620110260000|2021-05-04 06:37:40|6305.6|6303.6|6305.6|6303.6|6305.6|6303.6|6305.4|6303.4|6
1620110270000|2021-05-04 06:37:50|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|0
1620110280000|2021-05-04 06:38:00|6305.6|6303.6|6305.6|6303.6|6305.6|6303.6|6305.4|6303.4|1
1620110290000|2021-05-04 06:38:10|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|2
1620110300000|2021-05-04 06:38:20|6305.9|6303.9|6305.6|6303.6|6305.9|6303.9|6305.6|6303.6|2
1620110310000|2021-05-04 06:38:30|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|0
1620110340000|2021-05-04 06:39:00|6305.6|6303.6|6305.4|6303.4|6305.6|6303.6|6305.1|6303.1|1
1620110350000|2021-05-04 06:39:10|6305.1|6303.1|6304.9|6302.9|6305.1|6303.1|6304.9|6302.9|0
1620110360000|2021-05-04 06:39:20|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|2
1620110370000|2021-05-04 06:39:30|6305.4|6303.4|6305.4|6303.4|6305.6|6303.6|6305.4|6303.4|0
1620110400000|2021-05-04 06:40:00|6305.1|6303.1|6304.9|6302.9|6305.1|6303.1|6304.9|6302.9|2
1620110410000|2021-05-04 06:40:10|6305.1|6303.1|6304.9|6302.9|6305.4|6303.4|6304.9|6302.9|5
1620110420000|2021-05-04 06:40:20|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|4
1620110430000|2021-05-04 06:40:30|6304.9|6302.9|6305.4|6303.4|6305.4|6303.4|6304.9|6302.9|1
1620110440000|2021-05-04 06:40:40|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|0
1620110450000|2021-05-04 06:40:50|6304.9|6302.9|6304.9|6302.9|6304.9|6302.9|6304.9|6302.9|0
1620110460000|2021-05-04 06:41:00|6305.1|6303.1|6304.9|6302.9|6305.1|6303.1|6304.9|6302.9|1
1620110470000|2021-05-04 06:41:10|||||||||1
1620110490000|2021-05-04 06:41:30|6304.6|6302.6|6304.4|6302.4|6304.6|6302.6|6304.4|6302.4|6
1620110500000|2021-05-04 06:41:40|6304.6|6302.6|6304.9|6302.9|6304.9|6302.9|6304.6|6302.6|5
1620110510000|2021-05-04 06:41:50|6304.6|6302.6|6304.9|6302.9|6305.1|6303.1|6304.6|6302.6|6
1620110520000|2021-05-04 06:42:00|6304.6|6302.6|6304.4|6302.4|6304.6|6302.6|6304.4|6302.4|4
1620110530000|2021-05-04 06:42:10|6304.1|6302.1|6303.9|6301.9|6304.1|6302.1|6303.9|6301.9|2
1620110560000|2021-05-04 06:42:40|6303.4|6301.4|6303.4|6301.4|6303.4|6301.4|6303.4|6301.4|10
1620110570000|2021-05-04 06:42:50|||||||||2
1620110580000|2021-05-04 06:43:00|||||||||1
1620110590000|2021-05-04 06:43:10|6303.1|6301.1|6303.1|6301.1|6303.1|6301.1|6302.9|6300.9|5
1620110600000|2021-05-04 06:43:20|6302.9|6300.9|6302.9|6300.9|6302.9|6300.9|6302.9|6300.9|0
1620110610000|2021-05-04 06:43:30|6303.1|6301.1|6303.4|6301.4|6303.4|6301.4|6303.1|6301.1|2
1620110620000|2021-05-04 06:43:40|6303.6|6301.6|6303.9|6301.9|6303.9|6301.9|6303.6|6301.6|2
1620110640000|2021-05-04 06:44:00|6304.1|6302.1|6304.4|6302.4|6304.4|6302.4|6304.1|6302.1|3
1620110650000|2021-05-04 06:44:10|6304.9|6302.9|6305.1|6303.1|6305.1|6303.1|6304.9|6302.9|14
1620110660000|2021-05-04 06:44:20|6304.9|6302.9|6304.9|6302.9|6304.9|6302.9|6304.9|6302.9|1
1620110670000|2021-05-04 06:44:30|6304.6|6302.6|6304.6|6302.6|6304.6|6302.6|6304.6|6302.6|2
1620110680000|2021-05-04 06:44:40|6304.9|6302.9|6304.9|6302.9|6305.1|6303.1|6304.9|6302.9|0
1620110690000|2021-05-04 06:44:50|6305.1|6303.1|6304.6|6302.6|6305.1|6303.1|6304.6|6302.6|0
1620110700000|2021-05-04 06:45:00|6304.9|6302.9|6304.9|6302.9|6305.1|6303.1|6304.6|6302.6|1
1620110710000|2021-05-04 06:45:10|6305.1|6303.1|6304.9|6302.9|6305.1|6303.1|6304.9|6302.9|3
1620110720000|2021-05-04 06:45:20|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|1
1620110730000|2021-05-04 06:45:30|6305.4|6303.4|6305.6|6303.6|6305.6|6303.6|6305.4|6303.4|6
1620110740000|2021-05-04 06:45:40|6305.4|6303.4|6305.1|6303.1|6305.6|6303.6|6305.1|6303.1|0
1620110750000|2021-05-04 06:45:50|6305.4|6303.4|6305.1|6303.1|6305.4|6303.4|6305.1|6303.1|1
1620110760000|2021-05-04 06:46:00|6305.4|6303.4|6305.4|6303.4|6305.6|6303.6|6305.1|6303.1|9
1620110780000|2021-05-04 06:46:20|6305.1|6303.1|6304.9|6302.9|6305.1|6303.1|6304.9|6302.9|0
1620110820000|2021-05-04 06:47:00|6304.6|6302.6|6304.6|6302.6|6304.6|6302.6|6304.6|6302.6|4
1620110840000|2021-05-04 06:47:20|6304.4|6302.4|6304.4|6302.4|6304.4|6302.4|6304.4|6302.4|0
1620110880000|2021-05-04 06:48:00|6304.6|6302.6|6304.6|6302.6|6304.6|6302.6|6304.6|6302.6|1
1620110900000|2021-05-04 06:48:20|6304.4|6302.4|6304.4|6302.4|6304.6|6302.6|6304.4|6302.4|1
1620110910000|2021-05-04 06:48:30|6304.6|6302.6|6304.6|6302.6|6304.6|6302.6|6304.6|6302.6|1
1620110920000|2021-05-04 06:48:40|6304.9|6302.9|6304.4|6302.4|6304.9|6302.9|6304.4|6302.4|2
1620110930000|2021-05-04 06:48:50|6304.1|6302.1|6303.4|6301.4|6304.1|6302.1|6303.4|6301.4|9
1620110940000|2021-05-04 06:49:00|6303.6|6301.6|6303.6|6301.6|6303.9|6301.9|6303.6|6301.6|9
1620110950000|2021-05-04 06:49:10|6303.9|6301.9|6303.6|6301.6|6303.9|6301.9|6303.6|6301.6|1
1620110960000|2021-05-04 06:49:20|6303.9|6301.9|6303.6|6301.6|6303.9|6301.9|6303.6|6301.6|0
1620110970000|2021-05-04 06:49:30|6303.9|6301.9|6303.6|6301.6|6303.9|6301.9|6303.6|6301.6|1
1620110980000|2021-05-04 06:49:40|6303.9|6301.9|6303.4|6301.4|6303.9|6301.9|6303.4|6301.4|0
1620110990000|2021-05-04 06:49:50|6303.9|6301.9|6303.9|6301.9|6303.9|6301.9|6303.9|6301.9|5
1620111000000|2021-05-04 06:50:00|6304.1|6302.1|6303.9|6301.9|6304.1|6302.1|6303.9|6301.9|1
1620111020000|2021-05-04 06:50:20|6303.6|6301.6|6303.6|6301.6|6303.6|6301.6|6303.4|6301.4|1
1620111030000|2021-05-04 06:50:30|6303.4|6301.4|6303.4|6301.4|6303.6|6301.6|6303.4|6301.4|0
1620111060000|2021-05-04 06:51:00|6303.6|6301.6|6303.4|6301.4|6303.6|6301.6|6303.4|6301.4|5
1620111110000|2021-05-04 06:51:50|6303.6|6301.6|6304.4|6302.4|6304.4|6302.4|6303.6|6301.6|4
1620111120000|2021-05-04 06:52:00|||||||||1
1620111140000|2021-05-04 06:52:20|6303.9|6301.9|6304.1|6302.1|6304.1|6302.1|6303.9|6301.9|3
1620111160000|2021-05-04 06:52:40|6303.9|6301.9|6304.1|6302.1|6304.1|6302.1|6303.9|6301.9|2
1620111180000|2021-05-04 06:53:00|6303.9|6301.9|6304.1|6302.1|6304.4|6302.4|6303.9|6301.9|1
1620111190000|2021-05-04 06:53:10|6304.4|6302.4|6304.4|6302.4|6304.4|6302.4|6304.1|6302.1|0
1620111200000|2021-05-04 06:53:20|6304.1|6302.1|6304.1|6302.1|6304.1|6302.1|6304.1|6302.1|0
1620111210000|2021-05-04 06:53:30|6304.4|6302.4|6304.4|6302.4|6304.4|6302.4|6304.4|6302.4|0
1620111230000|2021-05-04 06:53:50|6304.6|6302.6|6304.4|6302.4|6304.6|6302.6|6304.4|6302.4|1
1620111260000|2021-05-04 06:54:20|6304.1|6302.1|6303.4|6301.4|6304.1|6302.1|6303.4|6301.4|4
1620111270000|2021-05-04 06:54:30|6304.1|6302.1|6304.1|6302.1|6304.1|6302.1|6304.1|6302.1|5
1620111290000|2021-05-04 06:54:50|6303.9|6301.9|6304.1|6302.1|6304.1|6302.1|6303.9|6301.9|1
1620111300000|2021-05-04 06:55:00|6303.9|6301.9|6304.1|6302.1|6304.1|6302.1|6303.9|6301.9|1
1620111310000|2021-05-04 06:55:10|6303.9|6301.9|6303.9|6301.9|6303.9|6301.9|6303.9|6301.9|0
1620111320000|2021-05-04 06:55:20|6304.1|6302.1|6303.9|6301.9|6304.1|6302.1|6303.9|6301.9|4
1620111330000|2021-05-04 06:55:30|6304.1|6302.1|6304.4|6302.4|6304.4|6302.4|6304.1|6302.1|5
1620111350000|2021-05-04 06:55:50|6304.6|6302.6|6304.6|6302.6|6304.9|6302.9|6304.6|6302.6|2
1620111360000|2021-05-04 06:56:00|6304.9|6302.9|6304.6|6302.6|6304.9|6302.9|6304.6|6302.6|2
1620111410000|2021-05-04 06:56:50|6304.9|6302.9|6304.9|6302.9|6304.9|6302.9|6304.9|6302.9|0
1620111430000|2021-05-04 06:57:10|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|2
1620111440000|2021-05-04 06:57:20|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|6305.1|6303.1|0
1620111470000|2021-05-04 06:57:50|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6304.9|6302.9|3
1620111480000|2021-05-04 06:58:00|6305.4|6303.4|6305.6|6303.6|6305.9|6303.9|6305.1|6303.1|22
1620111490000|2021-05-04 06:58:10|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|6305.4|6303.4|0
1620111500000|2021-05-04 06:58:20|6305.6|6303.6|6305.6|6303.6|6305.6|6303.6|6305.6|6303.6|4
1620111510000|2021-05-04 06:58:30|6305.4|6303.4|6306.1|6304.1|6306.4|6304.4|6305.4|6303.4|20
1620111520000|2021-05-04 06:58:40|6306.4|6304.4|6306.1|6304.1|6306.4|6304.4|6306.1|6304.1|0
1620111530000|2021-05-04 06:58:50|6306.4|6304.4|6307.4|6305.4|6307.4|6305.4|6306.1|6304.1|37
1620111540000|2021-05-04 06:59:00|6307.6|6305.6|6307.4|6305.4|6307.9|6305.9|6306.9|6304.9|12
1620111550000|2021-05-04 06:59:10|6307.9|6305.9|6308.9|6306.9|6309.4|6307.4|6307.9|6305.9|25
1620111560000|2021-05-04 06:59:20|6308.6|6306.6|6309.4|6307.4|6309.4|6307.4|6308.6|6306.6|44
1620111570000|2021-05-04 06:59:30|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.1|6307.1|18
1620111580000|2021-05-04 06:59:40|6309.6|6307.6|6311.1|6309.1|6312.1|6310.1|6309.1|6307.1|62
1620111590000|2021-05-04 06:59:50|6311.4|6309.4|6312.4|6310.4|6312.4|6310.4|6310.4|6308.4|57
1620111600000|2021-05-04 07:00:00|6311.9|6310.9|6314.9|6313.9|6316.1|6315.1|6310.4|6309.4|441
1620111610000|2021-05-04 07:00:10|6315.1|6314.1|6318.1|6317.1|6318.9|6317.9|6314.9|6313.9|235
1620111620000|2021-05-04 07:00:20|6318.6|6317.6|6319.1|6318.1|6320.1|6319.1|6318.6|6317.6|101
1620111630000|2021-05-04 07:00:30|6318.9|6317.9|6319.4|6318.4|6319.6|6318.6|6317.9|6316.9|107
1620111640000|2021-05-04 07:00:40|6318.9|6317.9|6320.9|6319.9|6321.4|6320.4|6318.9|6317.9|126
1620111650000|2021-05-04 07:00:50|6320.6|6319.6|6322.4|6321.4|6322.4|6321.4|6320.4|6319.4|91
1620111660000|2021-05-04 07:01:00|6322.9|6321.9|6325.9|6324.9|6326.1|6325.1|6322.9|6321.9|160
1620111670000|2021-05-04 07:01:10|6326.9|6325.9|6324.9|6323.9|6326.9|6325.9|6324.9|6323.9|117
1620111680000|2021-05-04 07:01:20|6325.1|6324.1|6324.6|6323.6|6325.1|6324.1|6323.4|6322.4|67
1620111690000|2021-05-04 07:01:30|6324.9|6323.9|6322.9|6321.9|6324.9|6323.9|6322.9|6321.9|50
1620111700000|2021-05-04 07:01:40|6322.4|6321.4|6320.4|6319.4|6322.4|6321.4|6320.4|6319.4|49
1620111710000|2021-05-04 07:01:50|6320.1|6319.1|6319.4|6318.4|6320.6|6319.6|6318.6|6317.6|57
1620111720000|2021-05-04 07:02:00|6319.1|6318.1|6319.4|6318.4|6319.4|6318.4|6317.6|6316.6|79
1620111730000|2021-05-04 07:02:10|6319.1|6318.1|6322.9|6321.9|6323.4|6322.4|6318.9|6317.9|70
1620111740000|2021-05-04 07:02:20|6323.1|6322.1|6322.6|6321.6|6323.4|6322.4|6322.4|6321.4|59
1620111750000|2021-05-04 07:02:30|6322.9|6321.9|6322.9|6321.9|6323.4|6322.4|6322.4|6321.4|41
1620111760000|2021-05-04 07:02:40|6322.6|6321.6|6322.1|6321.1|6322.9|6321.9|6321.9|6320.9|41
1620111770000|2021-05-04 07:02:50|6321.9|6320.9|6321.9|6320.9|6322.9|6321.9|6321.9|6320.9|27
1620111780000|2021-05-04 07:03:00|6321.4|6320.4|6322.4|6321.4|6323.9|6322.9|6320.9|6319.9|91
1620111790000|2021-05-04 07:03:10|6322.1|6321.1|6320.4|6319.4|6322.1|6321.1|6320.1|6319.1|29
1620111800000|2021-05-04 07:03:20|6320.9|6319.9|6320.9|6319.9|6321.4|6320.4|6320.9|6319.9|28
1620111810000|2021-05-04 07:03:30|6321.1|6320.1|6322.6|6321.6|6322.9|6321.9|6321.1|6320.1|21
1620111820000|2021-05-04 07:03:40|6322.9|6321.9|6322.9|6321.9|6323.6|6322.6|6322.4|6321.4|45
1620111830000|2021-05-04 07:03:50|6322.6|6321.6|6323.1|6322.1|6323.1|6322.1|6322.4|6321.4|22
1620111840000|2021-05-04 07:04:00|6323.4|6322.4|6323.4|6322.4|6323.6|6322.6|6321.9|6320.9|36
1620111850000|2021-05-04 07:04:10|6323.1|6322.1|6322.9|6321.9|6323.9|6322.9|6322.6|6321.6|22
1620111860000|2021-05-04 07:04:20|6322.6|6321.6|6322.6|6321.6|6322.9|6321.9|6322.1|6321.1|17
1620111870000|2021-05-04 07:04:30|6322.9|6321.9|6324.4|6323.4|6324.6|6323.6|6322.6|6321.6|29
1620111880000|2021-05-04 07:04:40|6324.6|6323.6|6322.4|6321.4|6324.6|6323.6|6322.4|6321.4|26
1620111890000|2021-05-04 07:04:50|6322.1|6321.1|6318.4|6317.4|6322.1|6321.1|6318.1|6317.1|33
1620111900000|2021-05-04 07:05:00|6318.1|6317.1|6318.6|6317.6|6319.4|6318.4|6317.6|6316.6|84
1620111910000|2021-05-04 07:05:10|6318.4|6317.4|6316.1|6315.1|6318.4|6317.4|6315.6|6314.6|57
1620111920000|2021-05-04 07:05:20|6315.9|6314.9|6315.4|6314.4|6316.9|6315.9|6315.4|6314.4|32
1620111930000|2021-05-04 07:05:30|6315.1|6314.1|6316.9|6315.9|6316.9|6315.9|6314.6|6313.6|23
1620111940000|2021-05-04 07:05:40|6316.6|6315.6|6319.1|6318.1|6319.1|6318.1|6315.9|6314.9|27
1620111950000|2021-05-04 07:05:50|6319.4|6318.4|6322.1|6321.1|6322.4|6321.4|6319.4|6318.4|19
1620111960000|2021-05-04 07:06:00|6322.4|6321.4|6323.4|6322.4|6324.1|6323.1|6322.4|6321.4|25
1620111970000|2021-05-04 07:06:10|6323.1|6322.1|6322.9|6321.9|6323.4|6322.4|6321.6|6320.6|25
1620111980000|2021-05-04 07:06:20|6323.1|6322.1|6323.4|6322.4|6324.9|6323.9|6323.1|6322.1|44
1620111990000|2021-05-04 07:06:30|6323.6|6322.6|6323.1|6322.1|6323.9|6322.9|6321.9|6320.9|37
1620112000000|2021-05-04 07:06:40|6323.4|6322.4|6324.9|6323.9|6324.9|6323.9|6323.4|6322.4|22
1620112010000|2021-05-04 07:06:50|6324.4|6323.4|6322.9|6321.9|6324.9|6323.9|6322.9|6321.9|28
1620112020000|2021-05-04 07:07:00|6322.6|6321.6|6324.1|6323.1|6324.1|6323.1|6321.9|6320.9|34
1620112030000|2021-05-04 07:07:10|6323.1|6322.1|6327.4|6326.4|6327.6|6326.6|6323.1|6322.1|99
1620112040000|2021-05-04 07:07:20|6327.6|6326.6|6326.9|6325.9|6327.9|6326.9|6326.9|6325.9|31
1620112050000|2021-05-04 07:07:30|6327.1|6326.1|6326.9|6325.9|6327.9|6326.9|6326.9|6325.9|44
1620112060000|2021-05-04 07:07:40|6326.6|6325.6|6326.9|6325.9|6327.4|6326.4|6326.6|6325.6|26
1620112070000|2021-05-04 07:07:50|6327.1|6326.1|6327.9|6326.9|6327.9|6326.9|6327.1|6326.1|26
1620112080000|2021-05-04 07:08:00|6328.1|6327.1|6326.9|6325.9|6329.6|6328.6|6326.9|6325.9|73
1620112090000|2021-05-04 07:08:10|6327.6|6326.6|6327.9|6326.9|6329.1|6328.1|6327.4|6326.4|45
1620112100000|2021-05-04 07:08:20|6327.6|6326.6|6326.6|6325.6|6327.6|6326.6|6325.9|6324.9|15
1620112110000|2021-05-04 07:08:30|6326.9|6325.9|6326.6|6325.6|6327.4|6326.4|6326.4|6325.4|16
1620112120000|2021-05-04 07:08:40|6326.9|6325.9|6327.6|6326.6|6327.9|6326.9|6326.6|6325.6|22
1620112130000|2021-05-04 07:08:50|6327.9|6326.9|6328.4|6327.4|6328.4|6327.4|6326.9|6325.9|29
1620112140000|2021-05-04 07:09:00|6328.6|6327.6|6328.9|6327.9|6329.9|6328.9|6328.4|6327.4|54
1620112150000|2021-05-04 07:09:10|6328.6|6327.6|6329.4|6328.4|6329.9|6328.9|6328.6|6327.6|31
1620112160000|2021-05-04 07:09:20|6329.1|6328.1|6331.6|6330.6|6331.9|6330.9|6329.1|6328.1|80
1620112170000|2021-05-04 07:09:30|6331.9|6330.9|6331.6|6330.6|6331.9|6330.9|6331.4|6330.4|33
1620112180000|2021-05-04 07:09:40|6331.4|6330.4|6331.4|6330.4|6331.9|6330.9|6330.9|6329.9|39
1620112190000|2021-05-04 07:09:50|6331.6|6330.6|6331.9|6330.9|6332.4|6331.4|6331.6|6330.6|21
1620112200000|2021-05-04 07:10:00|6332.1|6331.1|6330.9|6329.9|6332.4|6331.4|6330.9|6329.9|45
1620112210000|2021-05-04 07:10:10|6331.1|6330.1|6331.9|6330.9|6332.4|6331.4|6331.1|6330.1|26
1620112220000|2021-05-04 07:10:20|6332.4|6331.4|6331.9|6330.9|6332.4|6331.4|6331.4|6330.4|15
1620112230000|2021-05-04 07:10:30|6332.1|6331.1|6331.1|6330.1|6332.4|6331.4|6330.6|6329.6|37
1620112240000|2021-05-04 07:10:40|6330.9|6329.9|6330.9|6329.9|6331.9|6330.9|6330.9|6329.9|46
1620112250000|2021-05-04 07:10:50|6331.1|6330.1|6331.1|6330.1|6331.4|6330.4|6330.6|6329.6|29
1620112260000|2021-05-04 07:11:00|6330.9|6329.9|6332.4|6331.4|6332.4|6331.4|6330.4|6329.4|44
1620112270000|2021-05-04 07:11:10|6332.1|6331.1|6332.9|6331.9|6332.9|6331.9|6331.6|6330.6|31
1620112280000|2021-05-04 07:11:20|6332.4|6331.4|6332.4|6331.4|6332.4|6331.4|6331.1|6330.1|73
1620112290000|2021-05-04 07:11:30|6332.1|6331.1|6331.9|6330.9|6332.4|6331.4|6331.9|6330.9|60
1620112300000|2021-05-04 07:11:40|6331.6|6330.6|6331.9|6330.9|6331.9|6330.9|6331.4|6330.4|23
1620112310000|2021-05-04 07:11:50|6331.6|6330.6|6330.9|6329.9|6331.9|6330.9|6330.9|6329.9|25
1620112320000|2021-05-04 07:12:00|6330.6|6329.6|6331.1|6330.1|6331.1|6330.1|6329.9|6328.9|67
1620112330000|2021-05-04 07:12:10|6331.4|6330.4|6331.1|6330.1|6331.4|6330.4|6330.6|6329.6|23
1620112340000|2021-05-04 07:12:20|6331.4|6330.4|6331.9|6330.9|6331.9|6330.9|6330.6|6329.6|18
1620112350000|2021-05-04 07:12:30|6331.4|6330.4|6331.4|6330.4|6331.4|6330.4|6330.9|6329.9|24
1620112360000|2021-05-04 07:12:40|6331.6|6330.6|6332.4|6331.4|6332.6|6331.6|6331.6|6330.6|35
1620112370000|2021-05-04 07:12:50|6332.6|6331.6|6332.4|6331.4|6333.4|6332.4|6332.4|6331.4|49
1620112380000|2021-05-04 07:13:00|6332.6|6331.6|6333.4|6332.4|6333.4|6332.4|6332.4|6331.4|28
1620112390000|2021-05-04 07:13:10|6333.1|6332.1|6333.4|6332.4|6333.4|6332.4|6332.4|6331.4|32
1620112400000|2021-05-04 07:13:20|6333.6|6332.6|6334.4|6333.4|6334.9|6333.9|6333.6|6332.6|51
1620112410000|2021-05-04 07:13:30|6334.6|6333.6|6335.1|6334.1|6335.4|6334.4|6334.6|6333.6|32
1620112420000|2021-05-04 07:13:40|6334.9|6333.9|6334.9|6333.9|6335.4|6334.4|6334.9|6333.9|12
1620112430000|2021-05-04 07:13:50|6334.6|6333.6|6335.9|6334.9|6336.4|6335.4|6334.6|6333.6|51
1620112440000|2021-05-04 07:14:00|6336.1|6335.1|6335.9|6334.9|6336.1|6335.1|6335.6|6334.6|35
1620112450000|2021-05-04 07:14:10|6336.1|6335.1|6336.9|6335.9|6336.9|6335.9|6335.9|6334.9|29
1620112460000|2021-05-04 07:14:20|6337.1|6336.1|6340.1|6339.1|6340.1|6339.1|6337.1|6336.1|53
1620112470000|2021-05-04 07:14:30|6340.4|6339.4|6339.4|6338.4|6340.4|6339.4|6339.4|6338.4|20
1620112480000|2021-05-04 07:14:40|6338.9|6337.9|6340.4|6339.4|6340.4|6339.4|6338.9|6337.9|43
1620112490000|2021-05-04 07:14:50|6340.6|6339.6|6341.4|6340.4|6341.9|6340.9|6340.6|6339.6|38
1620112500000|2021-05-04 07:15:00|6341.1|6340.1|6343.9|6342.9|6343.9|6342.9|6341.1|6340.1|132
1620112510000|2021-05-04 07:15:10|6344.1|6343.1|6344.6|6343.6|6344.9|6343.9|6344.1|6343.1|69
1620112520000|2021-05-04 07:15:20|6344.9|6343.9|6345.4|6344.4|6345.4|6344.4|6344.4|6343.4|38
1620112530000|2021-05-04 07:15:30|6345.1|6344.1|6343.9|6342.9|6345.1|6344.1|6343.9|6342.9|55
1620112540000|2021-05-04 07:15:40|6344.1|6343.1|6343.9|6342.9|6344.9|6343.9|6343.4|6342.4|35
1620112550000|2021-05-04 07:15:50|6344.1|6343.1|6343.9|6342.9|6344.4|6343.4|6343.9|6342.9|28
1620112560000|2021-05-04 07:16:00|6343.4|6342.4|6343.4|6342.4|6343.9|6342.9|6342.9|6341.9|33
1620112570000|2021-05-04 07:16:10|6343.1|6342.1|6343.9|6342.9|6344.1|6343.1|6342.9|6341.9|60
1620112580000|2021-05-04 07:16:20|6343.6|6342.6|6344.4|6343.4|6344.4|6343.4|6342.9|6341.9|30
1620112590000|2021-05-04 07:16:30|6344.1|6343.1|6344.4|6343.4|6345.4|6344.4|6343.9|6342.9|104
1620112600000|2021-05-04 07:16:40|6344.6|6343.6|6343.9|6342.9|6344.9|6343.9|6343.9|6342.9|31
1620112610000|2021-05-04 07:16:50|6343.4|6342.4|6342.9|6341.9|6343.9|6342.9|6342.9|6341.9|68
1620112620000|2021-05-04 07:17:00|6343.1|6342.1|6343.4|6342.4|6343.9|6342.9|6342.9|6341.9|36
1620112630000|2021-05-04 07:17:10|6343.1|6342.1|6342.4|6341.4|6343.1|6342.1|6342.4|6341.4|24
1620112640000|2021-05-04 07:17:20|6342.6|6341.6|6342.1|6341.1|6342.9|6341.9|6342.1|6341.1|26
1620112650000|2021-05-04 07:17:30|6342.4|6341.4|6339.4|6338.4|6342.4|6341.4|6339.4|6338.4|31
1620112660000|2021-05-04 07:17:40|6339.9|6338.9|6339.4|6338.4|6339.9|6338.9|6339.4|6338.4|38
1620112670000|2021-05-04 07:17:50|6338.9|6337.9|6339.4|6338.4|6339.9|6338.9|6338.9|6337.9|40
1620112680000|2021-05-04 07:18:00|6339.1|6338.1|6337.9|6336.9|6339.4|6338.4|6337.9|6336.9|40
1620112690000|2021-05-04 07:18:10|6337.1|6336.1|6339.4|6338.4|6339.4|6338.4|6337.1|6336.1|59
1620112700000|2021-05-04 07:18:20|6339.1|6338.1|6338.9|6337.9|6339.9|6338.9|6338.9|6337.9|21
1620112710000|2021-05-04 07:18:30|6338.6|6337.6|6337.9|6336.9|6338.6|6337.6|6337.9|6336.9|13
1620112720000|2021-05-04 07:18:40|6337.6|6336.6|6337.4|6336.4|6337.9|6336.9|6337.1|6336.1|68
1620112730000|2021-05-04 07:18:50|6337.6|6336.6|6337.9|6336.9|6338.4|6337.4|6337.6|6336.6|41
1620112740000|2021-05-04 07:19:00|6338.1|6337.1|6337.9|6336.9|6338.4|6337.4|6337.6|6336.6|31
1620112750000|2021-05-04 07:19:10|6338.1|6337.1|6338.4|6337.4|6339.4|6338.4|6337.9|6336.9|23
1620112760000|2021-05-04 07:19:20|6338.1|6337.1|6338.9|6337.9|6339.9|6338.9|6337.9|6336.9|28
1620112770000|2021-05-04 07:19:30|6339.1|6338.1|6338.9|6337.9|6339.4|6338.4|6338.6|6337.6|55
1620112780000|2021-05-04 07:19:40|6339.4|6338.4|6338.6|6337.6|6339.4|6338.4|6337.9|6336.9|29
1620112790000|2021-05-04 07:19:50|6338.4|6337.4|6338.4|6337.4|6338.9|6337.9|6337.9|6336.9|14
1620112800000|2021-05-04 07:20:00|6338.6|6337.6|6338.4|6337.4|6338.6|6337.6|6337.9|6336.9|23
1620112810000|2021-05-04 07:20:10|6338.1|6337.1|6340.6|6339.6|6340.9|6339.9|6337.9|6336.9|47
1620112820000|2021-05-04 07:20:20|6340.9|6339.9|6341.4|6340.4|6341.9|6340.9|6340.9|6339.9|29
1620112830000|2021-05-04 07:20:30|6341.6|6340.6|6341.1|6340.1|6341.6|6340.6|6340.9|6339.9|22
1620112840000|2021-05-04 07:20:40|6340.9|6339.9|6339.9|6338.9|6340.9|6339.9|6339.1|6338.1|34
1620112850000|2021-05-04 07:20:50|6339.6|6338.6|6337.4|6336.4|6339.6|6338.6|6337.4|6336.4|30
1620112860000|2021-05-04 07:21:00|6337.6|6336.6|6336.4|6335.4|6337.9|6336.9|6336.4|6335.4|25
1620112870000|2021-05-04 07:21:10|6336.1|6335.1|6335.1|6334.1|6336.1|6335.1|6334.9|6333.9|36
1620112880000|2021-05-04 07:21:20|6335.4|6334.4|6335.1|6334.1|6336.1|6335.1|6335.1|6334.1|34
1620112890000|2021-05-04 07:21:30|6335.4|6334.4|6334.9|6333.9|6335.4|6334.4|6334.1|6333.1|28
1620112900000|2021-05-04 07:21:40|6334.6|6333.6|6334.9|6333.9|6334.9|6333.9|6334.1|6333.1|21
1620112910000|2021-05-04 07:21:50|6334.6|6333.6|6333.1|6332.1|6334.9|6333.9|6333.1|6332.1|42
1620112920000|2021-05-04 07:22:00|6333.4|6332.4|6332.4|6331.4|6333.4|6332.4|6332.4|6331.4|32
1620112930000|2021-05-04 07:22:10|6332.1|6331.1|6331.1|6330.1|6332.4|6331.4|6330.9|6329.9|39
1620112940000|2021-05-04 07:22:20|6330.9|6329.9|6330.6|6329.6|6330.9|6329.9|6329.9|6328.9|40
1620112950000|2021-05-04 07:22:30|6330.9|6329.9|6331.9|6330.9|6332.4|6331.4|6330.4|6329.4|20
1620112960000|2021-05-04 07:22:40|6332.1|6331.1|6332.6|6331.6|6332.6|6331.6|6332.1|6331.1|11
1620112970000|2021-05-04 07:22:50|6332.4|6331.4|6335.9|6334.9|6335.9|6334.9|6332.4|6331.4|34
1620112980000|2021-05-04 07:23:00|6336.4|6335.4|6333.1|6332.1|6336.4|6335.4|6332.9|6331.9|61
1620112990000|2021-05-04 07:23:10|6332.9|6331.9|6333.6|6332.6|6334.4|6333.4|6332.9|6331.9|13
1620113000000|2021-05-04 07:23:20|6333.4|6332.4|6333.4|6332.4|6333.9|6332.9|6333.4|6332.4|7
1620113010000|2021-05-04 07:23:30|6333.1|6332.1|6333.4|6332.4|6333.6|6332.6|6332.6|6331.6|35
1620113020000|2021-05-04 07:23:40|6333.6|6332.6|6333.4|6332.4|6333.9|6332.9|6333.4|6332.4|12
1620113030000|2021-05-04 07:23:50|6333.1|6332.1|6331.9|6330.9|6333.1|6332.1|6331.9|6330.9|16
1620113040000|2021-05-04 07:24:00|6332.1|6331.1|6330.9|6329.9|6332.1|6331.1|6330.9|6329.9|28
1620113050000|2021-05-04 07:24:10|6330.6|6329.6|6330.6|6329.6|6331.4|6330.4|6330.6|6329.6|22
1620113060000|2021-05-04 07:24:20|6330.9|6329.9|6331.1|6330.1|6332.1|6331.1|6330.9|6329.9|6
1620113070000|2021-05-04 07:24:30|6330.9|6329.9|6330.9|6329.9|6331.6|6330.6|6330.9|6329.9|13
1620113080000|2021-05-04 07:24:40|6331.1|6330.1|6331.6|6330.6|6331.6|6330.6|6330.9|6329.9|26
1620113090000|2021-05-04 07:24:50|6331.9|6330.9|6331.9|6330.9|6332.1|6331.1|6331.4|6330.4|5
1620113100000|2021-05-04 07:25:00|6331.6|6330.6|6331.4|6330.4|6331.9|6330.9|6330.6|6329.6|44
1620113110000|2021-05-04 07:25:10|6331.6|6330.6|6331.9|6330.9|6331.9|6330.9|6331.6|6330.6|10
1620113120000|2021-05-04 07:25:20|6332.4|6331.4|6333.9|6332.9|6333.9|6332.9|6332.1|6331.1|18
1620113130000|2021-05-04 07:25:30|6334.1|6333.1|6332.6|6331.6|6334.4|6333.4|6332.6|6331.6|23
1620113140000|2021-05-04 07:25:40|6332.9|6331.9|6330.9|6329.9|6333.4|6332.4|6330.6|6329.6|26
1620113150000|2021-05-04 07:25:50|6330.6|6329.6|6328.9|6327.9|6330.9|6329.9|6328.1|6327.1|41
1620113160000|2021-05-04 07:26:00|6328.6|6327.6|6327.9|6326.9|6328.6|6327.6|6327.9|6326.9|33
1620113170000|2021-05-04 07:26:10|6327.6|6326.6|6326.9|6325.9|6327.6|6326.6|6325.9|6324.9|83
1620113180000|2021-05-04 07:26:20|6326.6|6325.6|6327.6|6326.6|6327.9|6326.9|6326.4|6325.4|32
1620113190000|2021-05-04 07:26:30|6327.4|6326.4|6328.1|6327.1|6328.1|6327.1|6326.9|6325.9|14
1620113200000|2021-05-04 07:26:40|6328.4|6327.4|6329.1|6328.1|6329.4|6328.4|6328.4|6327.4|8
1620113210000|2021-05-04 07:26:50|6329.4|6328.4|6328.4|6327.4|6329.4|6328.4|6327.9|6326.9|15
1620113220000|2021-05-04 07:27:00|6328.6|6327.6|6329.4|6328.4|6329.6|6328.6|6327.9|6326.9|45
1620113230000|2021-05-04 07:27:10|6329.1|6328.1|6328.9|6327.9|6329.4|6328.4|6327.4|6326.4|17
1620113240000|2021-05-04 07:27:20|6329.1|6328.1|6329.9|6328.9|6329.9|6328.9|6328.6|6327.6|12
1620113250000|2021-05-04 07:27:30|6330.4|6329.4|6329.9|6328.9|6330.4|6329.4|6329.6|6328.6|33
1620113260000|2021-05-04 07:27:40|6329.6|6328.6|6328.4|6327.4|6330.1|6329.1|6328.4|6327.4|16
1620113270000|2021-05-04 07:27:50|6328.1|6327.1|6329.4|6328.4|6329.4|6328.4|6327.6|6326.6|23
1620113280000|2021-05-04 07:28:00|6329.6|6328.6|6329.1|6328.1|6330.1|6329.1|6328.9|6327.9|32
1620113290000|2021-05-04 07:28:10|6329.4|6328.4|6330.1|6329.1|6330.9|6329.9|6329.4|6328.4|18
1620113300000|2021-05-04 07:28:20|6330.4|6329.4|6332.1|6331.1|6332.1|6331.1|6329.9|6328.9|21
1620113310000|2021-05-04 07:28:30|6331.9|6330.9|6331.6|6330.6|6332.1|6331.1|6331.4|6330.4|11
1620113320000|2021-05-04 07:28:40|6331.4|6330.4|6331.1|6330.1|6331.9|6330.9|6330.9|6329.9|31
1620113330000|2021-05-04 07:28:50|6331.4|6330.4|6332.6|6331.6|6332.6|6331.6|6331.4|6330.4|16
1620113340000|2021-05-04 07:29:00|6332.9|6331.9|6333.4|6332.4|6333.6|6332.6|6332.9|6331.9|25
1620113350000|2021-05-04 07:29:10|6333.6|6332.6|6333.6|6332.6|6333.9|6332.9|6333.1|6332.1|19
1620113360000|2021-05-04 07:29:20|6333.4|6332.4|6333.9|6332.9|6334.1|6333.1|6333.1|6332.1|8
1620113370000|2021-05-04 07:29:30|6333.4|6332.4|6333.4|6332.4|6334.1|6333.1|6333.4|6332.4|53
1620113380000|2021-05-04 07:29:40|6333.6|6332.6|6334.9|6333.9|6335.1|6334.1|6333.4|6332.4|27
1620113390000|2021-05-04 07:29:50|6334.4|6333.4|6335.4|6334.4|6335.6|6334.6|6334.4|6333.4|38
1620113400000|2021-05-04 07:30:00|6335.1|6334.1|6333.9|6332.9|6335.1|6334.1|6333.9|6332.9|80
1620113410000|2021-05-04 07:30:10|6333.6|6332.6|6334.1|6333.1|6334.1|6333.1|6332.4|6331.4|79
1620113420000|2021-05-04 07:30:20|6333.9|6332.9|6334.1|6333.1|6335.4|6334.4|6333.6|6332.6|80
1620113430000|2021-05-04 07:30:30|6333.9|6332.9|6334.9|6333.9|6335.4|6334.4|6333.9|6332.9|61
1620113440000|2021-05-04 07:30:40|6335.1|6334.1|6334.9|6333.9|6335.1|6334.1|6334.6|6333.6|1
1620113450000|2021-05-04 07:30:50|6335.1|6334.1|6334.9|6333.9|6335.4|6334.4|6334.6|6333.6|17
1620113460000|2021-05-04 07:31:00|6334.6|6333.6|6334.6|6333.6|6334.9|6333.9|6333.9|6332.9|41
1620113470000|2021-05-04 07:31:10|6334.9|6333.9|6334.6|6333.6|6334.9|6333.9|6334.4|6333.4|7
1620113480000|2021-05-04 07:31:20|6334.4|6333.4|6334.4|6333.4|6334.9|6333.9|6334.1|6333.1|9
1620113490000|2021-05-04 07:31:30|6333.9|6332.9|6332.1|6331.1|6333.9|6332.9|6332.1|6331.1|58
1620113500000|2021-05-04 07:31:40|6332.4|6331.4|6332.9|6331.9|6332.9|6331.9|6332.4|6331.4|22
1620113510000|2021-05-04 07:31:50|6333.1|6332.1|6332.6|6331.6|6333.4|6332.4|6332.6|6331.6|10
1620113520000|2021-05-04 07:32:00|6332.9|6331.9|6332.6|6331.6|6332.9|6331.9|6332.4|6331.4|19
1620113530000|2021-05-04 07:32:10|6332.4|6331.4|6329.9|6328.9|6332.4|6331.4|6329.9|6328.9|37
1620113540000|2021-05-04 07:32:20|6329.6|6328.6|6330.1|6329.1|6330.4|6329.4|6329.4|6328.4|16
1620113550000|2021-05-04 07:32:30|6330.4|6329.4|6330.4|6329.4|6330.9|6329.9|6329.9|6328.9|22
1620113560000|2021-05-04 07:32:40|6330.1|6329.1|6330.4|6329.4|6330.4|6329.4|6329.9|6328.9|11
1620113570000|2021-05-04 07:32:50|6330.6|6329.6|6329.4|6328.4|6330.6|6329.6|6329.4|6328.4|45
1620113580000|2021-05-04 07:33:00|6329.6|6328.6|6329.4|6328.4|6329.9|6328.9|6328.9|6327.9|30
1620113590000|2021-05-04 07:33:10|6329.1|6328.1|6328.9|6327.9|6329.1|6328.1|6328.1|6327.1|27
1620113600000|2021-05-04 07:33:20|6329.1|6328.1|6328.9|6327.9|6329.4|6328.4|6328.9|6327.9|7
1620113610000|2021-05-04 07:33:30|6328.6|6327.6|6329.1|6328.1|6329.4|6328.4|6327.9|6326.9|44
1620113620000|2021-05-04 07:33:40|6329.4|6328.4|6328.9|6327.9|6329.4|6328.4|6328.4|6327.4|10
1620113630000|2021-05-04 07:33:50|6328.4|6327.4|6327.6|6326.6|6328.4|6327.4|6327.4|6326.4|71
1620113640000|2021-05-04 07:34:00|6327.9|6326.9|6327.4|6326.4|6327.9|6326.9|6327.4|6326.4|38
1620113650000|2021-05-04 07:34:10|6327.9|6326.9|6327.4|6326.4|6328.1|6327.1|6327.4|6326.4|41
1620113660000|2021-05-04 07:34:20|6327.6|6326.6|6328.9|6327.9|6329.1|6328.1|6327.6|6326.6|31
1620113670000|2021-05-04 07:34:30|6329.1|6328.1|6328.6|6327.6|6329.1|6328.1|6327.9|6326.9|14
1620113680000|2021-05-04 07:34:40|6328.4|6327.4|6327.1|6326.1|6328.4|6327.4|6326.9|6325.9|30
1620113690000|2021-05-04 07:34:50|6326.9|6325.9|6326.1|6325.1|6327.1|6326.1|6326.1|6325.1|20
1620113700000|2021-05-04 07:35:00|6325.9|6324.9|6326.9|6325.9|6326.9|6325.9|6325.1|6324.1|74
1620113710000|2021-05-04 07:35:10|6326.6|6325.6|6326.4|6325.4|6326.9|6325.9|6326.4|6325.4|11
1620113720000|2021-05-04 07:35:20|6326.9|6325.9|6326.9|6325.9|6327.4|6326.4|6326.9|6325.9|19
1620113730000|2021-05-04 07:35:30|6326.6|6325.6|6325.9|6324.9|6326.6|6325.6|6325.4|6324.4|21
1620113740000|2021-05-04 07:35:40|6325.6|6324.6|6325.4|6324.4|6325.6|6324.6|6325.4|6324.4|6
1620113750000|2021-05-04 07:35:50|6325.1|6324.1|6324.9|6323.9|6325.1|6324.1|6324.4|6323.4|9
1620113760000|2021-05-04 07:36:00|6324.6|6323.6|6323.9|6322.9|6324.6|6323.6|6323.4|6322.4|42
1620113770000|2021-05-04 07:36:10|6323.6|6322.6|6323.4|6322.4|6323.6|6322.6|6322.6|6321.6|38
1620113780000|2021-05-04 07:36:20|6323.1|6322.1|6324.6|6323.6|6324.6|6323.6|6323.1|6322.1|45
1620113790000|2021-05-04 07:36:30|6325.1|6324.1|6324.9|6323.9|6325.1|6324.1|6324.9|6323.9|14
1620113800000|2021-05-04 07:36:40|6324.6|6323.6|6324.9|6323.9|6324.9|6323.9|6323.9|6322.9|14
1620113810000|2021-05-04 07:36:50|6325.1|6324.1|6323.4|6322.4|6325.1|6324.1|6323.4|6322.4|58
1620113820000|2021-05-04 07:37:00|6323.1|6322.1|6322.9|6321.9|6323.4|6322.4|6322.6|6321.6|130
1620113830000|2021-05-04 07:37:10|6323.1|6322.1|6321.6|6320.6|6323.1|6322.1|6321.6|6320.6|55
1620113840000|2021-05-04 07:37:20|6321.4|6320.4|6320.9|6319.9|6321.9|6320.9|6320.9|6319.9|17
1620113850000|2021-05-04 07:37:30|6321.1|6320.1|6320.9|6319.9|6321.4|6320.4|6320.9|6319.9|17
1620113860000|2021-05-04 07:37:40|6321.6|6320.6|6320.9|6319.9|6321.9|6320.9|6320.9|6319.9|21
1620113870000|2021-05-04 07:37:50|6319.9|6318.9|6320.4|6319.4|6320.4|6319.4|6319.9|6318.9|51
1620113880000|2021-05-04 07:38:00|6320.1|6319.1|6319.4|6318.4|6320.1|6319.1|6318.9|6317.9|32
1620113890000|2021-05-04 07:38:10|6319.1|6318.1|6318.6|6317.6|6319.1|6318.1|6318.4|6317.4|15
1620113900000|2021-05-04 07:38:20|6318.4|6317.4|6319.4|6318.4|6319.4|6318.4|6318.1|6317.1|47
1620113910000|2021-05-04 07:38:30|6319.1|6318.1|6320.1|6319.1|6320.4|6319.4|6318.9|6317.9|32
1620113920000|2021-05-04 07:38:40|6319.9|6318.9|6320.9|6319.9|6320.9|6319.9|6319.9|6318.9|15
1620113930000|2021-05-04 07:38:50|6320.6|6319.6|6319.9|6318.9|6320.6|6319.6|6319.9|6318.9|19
1620113940000|2021-05-04 07:39:00|6319.6|6318.6|6318.4|6317.4|6319.9|6318.9|6318.4|6317.4|40
1620113950000|2021-05-04 07:39:10|6318.9|6317.9|6318.4|6317.4|6319.1|6318.1|6318.4|6317.4|21
1620113960000|2021-05-04 07:39:20|6318.1|6317.1|6319.4|6318.4|6319.4|6318.4|6317.9|6316.9|39
1620113970000|2021-05-04 07:39:30|6319.1|6318.1|6319.9|6318.9|6320.4|6319.4|6318.9|6317.9|34
1620113980000|2021-05-04 07:39:40|6319.6|6318.6|6319.1|6318.1|6319.6|6318.6|6319.1|6318.1|8
1620113990000|2021-05-04 07:39:50|6318.9|6317.9|6319.1|6318.1|6319.6|6318.6|6318.6|6317.6|22
1620114000000|2021-05-04 07:40:00|6319.4|6318.4|6317.2|6316.2|6319.7|6318.7|6316.4|6315.4|81
1620114010000|2021-05-04 07:40:10|6316.9|6315.9|6316.4|6315.4|6317.2|6316.2|6315.9|6314.9|37
1620114020000|2021-05-04 07:40:20|6316.7|6315.7|6315.4|6314.4|6316.7|6315.7|6314.9|6313.9|66
1620114030000|2021-05-04 07:40:30|6315.7|6314.7|6315.2|6314.2|6315.7|6314.7|6314.7|6313.7|29
1620114040000|2021-05-04 07:40:40|6314.7|6313.7|6315.4|6314.4|6315.7|6314.7|6314.7|6313.7|67
1620114050000|2021-05-04 07:40:50|6315.7|6314.7|6314.9|6313.9|6315.7|6314.7|6314.7|6313.7|38
1620114060000|2021-05-04 07:41:00|6315.2|6314.2|6314.9|6313.9|6316.2|6315.2|6314.7|6313.7|100
1620114070000|2021-05-04 07:41:10|6315.2|6314.2|6314.4|6313.4|6315.2|6314.2|6314.2|6313.2|25
1620114080000|2021-05-04 07:41:20|6314.2|6313.2|6314.2|6313.2|6314.2|6313.2|6313.9|6312.9|21
1620114090000|2021-05-04 07:41:30|6314.7|6313.7|6313.9|6312.9|6314.7|6313.7|6313.9|6312.9|37
1620114100000|2021-05-04 07:41:40|6314.2|6313.2|6313.7|6312.7|6314.4|6313.4|6313.7|6312.7|9
1620114110000|2021-05-04 07:41:50|6313.9|6312.9|6314.2|6313.2|6314.7|6313.7|6313.9|6312.9|20
1620114120000|2021-05-04 07:42:00|6313.9|6312.9|6314.9|6313.9|6315.2|6314.2|6313.9|6312.9|55
1620114130000|2021-05-04 07:42:10|6315.2|6314.2|6315.7|6314.7|6315.7|6314.7|6315.2|6314.2|23
1620114140000|2021-05-04 07:42:20|6315.9|6314.9|6316.2|6315.2|6316.7|6315.7|6315.9|6314.9|13
1620114150000|2021-05-04 07:42:30|6315.9|6314.9|6315.9|6314.9|6316.2|6315.2|6315.4|6314.4|17
1620114160000|2021-05-04 07:42:40|6315.7|6314.7|6315.7|6314.7|6316.2|6315.2|6315.4|6314.4|10
1620114170000|2021-05-04 07:42:50|6315.9|6314.9|6317.2|6316.2|6317.2|6316.2|6315.7|6314.7|38
1620114180000|2021-05-04 07:43:00|6317.4|6316.4|6317.2|6316.2|6317.9|6316.9|6317.2|6316.2|21
1620114190000|2021-05-04 07:43:10|6316.7|6315.7|6317.9|6316.9|6318.2|6317.2|6316.7|6315.7|20
1620114200000|2021-05-04 07:43:20|6318.2|6317.2|6317.7|6316.7|6318.4|6317.4|6317.7|6316.7|16
1620114210000|2021-05-04 07:43:30|6317.9|6316.9|6317.4|6316.4|6317.9|6316.9|6317.4|6316.4|7
1620114220000|2021-05-04 07:43:40|6317.7|6316.7|6317.7|6316.7|6317.9|6316.9|6317.2|6316.2|18
1620114230000|2021-05-04 07:43:50|6317.4|6316.4|6317.2|6316.2|6317.4|6316.4|6317.2|6316.2|5
1620114240000|2021-05-04 07:44:00|6316.9|6315.9|6316.4|6315.4|6316.9|6315.9|6316.2|6315.2|35
1620114250000|2021-05-04 07:44:10|6316.7|6315.7|6316.2|6315.2|6316.7|6315.7|6316.2|6315.2|21
1620114260000|2021-05-04 07:44:20|6316.4|6315.4|6316.9|6315.9|6317.2|6316.2|6316.2|6315.2|20
1620114270000|2021-05-04 07:44:30|6316.7|6315.7|6315.9|6314.9|6316.7|6315.7|6315.7|6314.7|5
1620114280000|2021-05-04 07:44:40|6316.2|6315.2|6315.9|6314.9|6316.4|6315.4|6315.9|6314.9|7
1620114290000|2021-05-04 07:44:50|6316.2|6315.2|6316.4|6315.4|6316.7|6315.7|6315.9|6314.9|12
1620114300000|2021-05-04 07:45:00|6316.2|6315.2|6314.2|6313.2|6316.2|6315.2|6313.9|6312.9|30
1620114310000|2021-05-04 07:45:10|6313.9|6312.9|6313.4|6312.4|6314.7|6313.7|6313.2|6312.2|40
1620114320000|2021-05-04 07:45:20|6313.2|6312.2|6313.4|6312.4|6313.7|6312.7|6313.2|6312.2|11
1620114330000|2021-05-04 07:45:30|6313.7|6312.7|6313.9|6312.9|6314.2|6313.2|6312.9|6311.9|24
1620114340000|2021-05-04 07:45:40|6313.7|6312.7|6314.7|6313.7|6314.7|6313.7|6313.7|6312.7|14
1620114350000|2021-05-04 07:45:50|6315.2|6314.2|6313.9|6312.9|6315.2|6314.2|6313.7|6312.7|15
1620114360000|2021-05-04 07:46:00|6313.7|6312.7|6312.7|6311.7|6313.9|6312.9|6312.7|6311.7|86
1620114370000|2021-05-04 07:46:10|6312.4|6311.4|6312.7|6311.7|6312.9|6311.9|6312.4|6311.4|21
1620114380000|2021-05-04 07:46:20|6312.9|6311.9|6313.7|6312.7|6313.7|6312.7|6312.2|6311.2|19
1620114390000|2021-05-04 07:46:30|6313.9|6312.9|6313.9|6312.9|6314.2|6313.2|6313.2|6312.2|24
1620114400000|2021-05-04 07:46:40|6313.7|6312.7|6314.2|6313.2|6314.2|6313.2|6313.7|6312.7|3
1620114410000|2021-05-04 07:46:50|6313.9|6312.9|6314.2|6313.2|6314.2|6313.2|6313.2|6312.2|25
1620114420000|2021-05-04 07:47:00|6313.9|6312.9|6314.4|6313.4|6314.4|6313.4|6313.7|6312.7|20
1620114430000|2021-05-04 07:47:10|6314.7|6313.7|6314.2|6313.2|6314.7|6313.7|6314.2|6313.2|2
1620114440000|2021-05-04 07:47:20|6314.9|6313.9|6315.4|6314.4|6315.4|6314.4|6314.9|6313.9|48
1620114450000|2021-05-04 07:47:30|6315.2|6314.2|6314.7|6313.7|6315.2|6314.2|6314.7|6313.7|8
1620114460000|2021-05-04 07:47:40|6314.4|6313.4|6314.2|6313.2|6314.7|6313.7|6314.2|6313.2|8
1620114470000|2021-05-04 07:47:50|6313.9|6312.9|6313.9|6312.9|6314.2|6313.2|6312.7|6311.7|60
1620114480000|2021-05-04 07:48:00|6314.2|6313.2|6314.7|6313.7|6314.9|6313.9|6313.7|6312.7|28
1620114490000|2021-05-04 07:48:10|6314.9|6313.9|6315.4|6314.4|6315.4|6314.4|6314.9|6313.9|13
1620114500000|2021-05-04 07:48:20|6315.7|6314.7|6315.9|6314.9|6315.9|6314.9|6314.9|6313.9|36
1620114510000|2021-05-04 07:48:30|6316.2|6315.2|6315.7|6314.7|6316.2|6315.2|6315.4|6314.4|18
1620114520000|2021-05-04 07:48:40|6316.2|6315.2|6315.7|6314.7|6316.2|6315.2|6315.2|6314.2|24
1620114530000|2021-05-04 07:48:50|6315.4|6314.4|6315.7|6314.7|6315.7|6314.7|6315.2|6314.2|12
1620114540000|2021-05-04 07:49:00|6315.4|6314.4|6313.7|6312.7|6315.4|6314.4|6313.7|6312.7|20
1620114550000|2021-05-04 07:49:10|6313.9|6312.9|6314.4|6313.4|6314.7|6313.7|6313.7|6312.7|15
1620114560000|2021-05-04 07:49:20|6314.2|6313.2|6313.7|6312.7|6314.4|6313.4|6313.7|6312.7|24
1620114570000|2021-05-04 07:49:30|6313.9|6312.9|6313.7|6312.7|6313.9|6312.9|6313.2|6312.2|3
1620114580000|2021-05-04 07:49:40|6313.9|6312.9|6314.2|6313.2|6314.2|6313.2|6313.7|6312.7|10
1620114590000|2021-05-04 07:49:50|6313.9|6312.9|6315.9|6314.9|6316.2|6315.2|6313.9|6312.9|36
1620114600000|2021-05-04 07:50:00|6316.2|6315.2|6315.2|6314.2|6316.2|6315.2|6315.2|6314.2|24
1620114610000|2021-05-04 07:50:10|6314.7|6313.7|6314.4|6313.4|6314.7|6313.7|6314.2|6313.2|20
1620114620000|2021-05-04 07:50:20|6314.2|6313.2|6313.4|6312.4|6314.2|6313.2|6313.2|6312.2|14
1620114630000|2021-05-04 07:50:30|6313.7|6312.7|6313.4|6312.4|6313.7|6312.7|6312.7|6311.7|51
1620114640000|2021-05-04 07:50:40|6313.2|6312.2|6312.9|6311.9|6313.2|6312.2|6312.7|6311.7|19
1620114650000|2021-05-04 07:50:50|6313.2|6312.2|6313.4|6312.4|6313.4|6312.4|6312.9|6311.9|8
1620114660000|2021-05-04 07:51:00|6313.7|6312.7|6312.9|6311.9|6313.7|6312.7|6312.7|6311.7|18
1620114670000|2021-05-04 07:51:10|6312.7|6311.7|6313.7|6312.7|6313.7|6312.7|6312.7|6311.7|13
1620114680000|2021-05-04 07:51:20|6313.4|6312.4|6314.7|6313.7|6314.7|6313.7|6313.4|6312.4|14
1620114690000|2021-05-04 07:51:30|||||||||5
1620114700000|2021-05-04 07:51:40|6314.9|6313.9|6315.4|6314.4|6315.7|6314.7|6314.9|6313.9|22
1620114710000|2021-05-04 07:51:50|6315.7|6314.7|6316.4|6315.4|6316.4|6315.4|6315.7|6314.7|10
1620114720000|2021-05-04 07:52:00|6316.2|6315.2|6316.2|6315.2|6316.2|6315.2|6315.4|6314.4|29
1620114730000|2021-05-04 07:52:10|6315.9|6314.9|6316.7|6315.7|6316.9|6315.9|6315.9|6314.9|15
1620114740000|2021-05-04 07:52:20|6316.9|6315.9|6317.9|6316.9|6318.2|6317.2|6316.7|6315.7|19
1620114750000|2021-05-04 07:52:30|6317.7|6316.7|6318.4|6317.4|6318.4|6317.4|6317.7|6316.7|26
1620114760000|2021-05-04 07:52:40|6318.2|6317.2|6317.7|6316.7|6318.2|6317.2|6317.7|6316.7|6
1620114770000|2021-05-04 07:52:50|6317.9|6316.9|6317.7|6316.7|6318.2|6317.2|6317.7|6316.7|12
1620114780000|2021-05-04 07:53:00|6318.2|6317.2|6318.2|6317.2|6318.2|6317.2|6317.7|6316.7|17
1620114790000|2021-05-04 07:53:10|6317.9|6316.9|6317.2|6316.2|6317.9|6316.9|6317.2|6316.2|3
1620114800000|2021-05-04 07:53:20|6316.9|6315.9|6316.9|6315.9|6316.9|6315.9|6316.2|6315.2|36
1620114810000|2021-05-04 07:53:30|6316.7|6315.7|6316.7|6315.7|6316.9|6315.9|6316.2|6315.2|9
1620114820000|2021-05-04 07:53:40|6316.9|6315.9|6317.4|6316.4|6317.4|6316.4|6316.4|6315.4|14
1620114830000|2021-05-04 07:53:50|6317.2|6316.2|6316.9|6315.9|6317.7|6316.7|6316.7|6315.7|22
1620114840000|2021-05-04 07:54:00|6316.7|6315.7|6318.2|6317.2|6318.7|6317.7|6316.7|6315.7|33
1620114850000|2021-05-04 07:54:10|6317.9|6316.9|6318.2|6317.2|6318.2|6317.2|6317.9|6316.9|1
1620114860000|2021-05-04 07:54:20|6318.4|6317.4|6318.7|6317.7|6318.7|6317.7|6318.4|6317.4|12
1620114870000|2021-05-04 07:54:30|6318.4|6317.4|6319.7|6318.7|6319.7|6318.7|6318.4|6317.4|31
1620114880000|2021-05-04 07:54:40|6319.4|6318.4|6319.7|6318.7|6320.2|6319.2|6319.4|6318.4|28
1620114890000|2021-05-04 07:54:50|6319.4|6318.4|6319.2|6318.2|6319.4|6318.4|6318.9|6317.9|3
1620114900000|2021-05-04 07:55:00|6318.9|6317.9|6319.2|6318.2|6319.7|6318.7|6318.7|6317.7|21
1620114910000|2021-05-04 07:55:10|6319.7|6318.7|6319.7|6318.7|6320.2|6319.2|6319.7|6318.7|9
1620114920000|2021-05-04 07:55:20|6319.4|6318.4|6319.4|6318.4|6319.7|6318.7|6319.2|6318.2|2
1620114930000|2021-05-04 07:55:30|6319.7|6318.7|6319.9|6318.9|6320.2|6319.2|6319.4|6318.4|12
1620114940000|2021-05-04 07:55:40|6319.7|6318.7|6319.7|6318.7|6319.7|6318.7|6319.7|6318.7|1
1620114950000|2021-05-04 07:55:50|6319.4|6318.4|6320.2|6319.2|6320.4|6319.4|6319.4|6318.4|14
1620114960000|2021-05-04 07:56:00|6320.4|6319.4|6320.2|6319.2|6321.4|6320.4|6320.2|6319.2|30
1620114970000|2021-05-04 07:56:10|6319.9|6318.9|6319.7|6318.7|6319.9|6318.9|6319.7|6318.7|20
1620114980000|2021-05-04 07:56:20|6319.4|6318.4|6319.7|6318.7|6319.7|6318.7|6319.4|6318.4|6
1620114990000|2021-05-04 07:56:30|6319.4|6318.4|6319.9|6318.9|6319.9|6318.9|6319.2|6318.2|15
1620115000000|2021-05-04 07:56:40|6320.2|6319.2|6320.7|6319.7|6320.7|6319.7|6319.9|6318.9|4
1620115010000|2021-05-04 07:56:50|6320.2|6319.2|6319.4|6318.4|6320.2|6319.2|6319.4|6318.4|6
1620115020000|2021-05-04 07:57:00|6319.2|6318.2|6319.7|6318.7|6319.7|6318.7|6319.2|6318.2|9
1620115030000|2021-05-04 07:57:10|6319.4|6318.4|6319.7|6318.7|6320.2|6319.2|6319.4|6318.4|10
1620115040000|2021-05-04 07:57:20|6319.9|6318.9|6319.2|6318.2|6319.9|6318.9|6319.2|6318.2|15
1620115050000|2021-05-04 07:57:30|6319.4|6318.4|6318.2|6317.2|6319.4|6318.4|6317.9|6316.9|12
1620115060000|2021-05-04 07:57:40|6318.7|6317.7|6318.7|6317.7|6319.2|6318.2|6318.7|6317.7|9
1620115070000|2021-05-04 07:57:50|6318.9|6317.9|6320.7|6319.7|6320.9|6319.9|6318.9|6317.9|14
1620115080000|2021-05-04 07:58:00|6320.2|6319.2|6319.9|6318.9|6320.2|6319.2|6319.9|6318.9|6
1620115090000|2021-05-04 07:58:10|6320.2|6319.2|6320.2|6319.2|6320.2|6319.2|6320.2|6319.2|0
1620115100000|2021-05-04 07:58:20|6320.4|6319.4|6321.7|6320.7|6321.7|6320.7|6320.4|6319.4|17
1620115110000|2021-05-04 07:58:30|6321.4|6320.4|6320.7|6319.7|6321.4|6320.4|6320.7|6319.7|8
1620115120000|2021-05-04 07:58:40|6320.2|6319.2|6321.7|6320.7|6321.7|6320.7|6320.2|6319.2|9
1620115130000|2021-05-04 07:58:50|6321.9|6320.9|6321.7|6320.7|6322.2|6321.2|6321.7|6320.7|23
1620115140000|2021-05-04 07:59:00|6321.4|6320.4|6322.2|6321.2|6322.2|6321.2|6321.4|6320.4|5
1620115150000|2021-05-04 07:59:10|6321.9|6320.9|6322.2|6321.2|6322.2|6321.2|6321.7|6320.7|7
1620115160000|2021-05-04 07:59:20|6321.9|6320.9|6321.9|6320.9|6322.2|6321.2|6321.7|6320.7|4
1620115170000|2021-05-04 07:59:30|6321.7|6320.7|6322.2|6321.2|6322.7|6321.7|6321.7|6320.7|19
1620115180000|2021-05-04 07:59:40|6322.4|6321.4|6321.7|6320.7|6322.4|6321.4|6321.7|6320.7|8
1620115190000|2021-05-04 07:59:50|6321.9|6320.9|6321.7|6320.7|6322.2|6321.2|6321.7|6320.7|33
1620115200000|2021-05-04 08:00:00|6321.9|6320.9|6322.2|6321.2|6322.4|6321.4|6321.7|6320.7|20
1620115210000|2021-05-04 08:00:10|6321.9|6320.9|6321.4|6320.4|6321.9|6320.9|6321.4|6320.4|13
1620115220000|2021-05-04 08:00:20|6321.7|6320.7|6321.4|6320.4|6321.9|6320.9|6321.4|6320.4|22
1620115230000|2021-05-04 08:00:30|6321.2|6320.2|6320.4|6319.4|6321.7|6320.7|6320.2|6319.2|32
1620115240000|2021-05-04 08:00:40|6320.2|6319.2|6320.7|6319.7|6320.7|6319.7|6320.2|6319.2|9
1620115250000|2021-05-04 08:00:50|6320.4|6319.4|6320.2|6319.2|6320.7|6319.7|6319.9|6318.9|31
1620115260000|2021-05-04 08:01:00|6320.4|6319.4|6320.2|6319.2|6320.4|6319.4|6320.2|6319.2|13
1620115270000|2021-05-04 08:01:10|6319.9|6318.9|6319.4|6318.4|6319.9|6318.9|6319.2|6318.2|37
1620115280000|2021-05-04 08:01:20|6319.2|6318.2|6318.7|6317.7|6319.4|6318.4|6318.7|6317.7|19
1620115290000|2021-05-04 08:01:30|6318.4|6317.4|6317.4|6316.4|6318.4|6317.4|6317.2|6316.2|31
1620115300000|2021-05-04 08:01:40|6317.7|6316.7|6316.9|6315.9|6317.7|6316.7|6316.9|6315.9|14
1620115310000|2021-05-04 08:01:50|6317.2|6316.2|6314.4|6313.4|6317.2|6316.2|6314.4|6313.4|24
1620115320000|2021-05-04 08:02:00|6314.7|6313.7|6315.7|6314.7|6315.7|6314.7|6314.7|6313.7|18
1620115330000|2021-05-04 08:02:10|6315.9|6314.9|6318.2|6317.2|6318.2|6317.2|6315.9|6314.9|52
1620115340000|2021-05-04 08:02:20|6317.7|6316.7|6315.7|6314.7|6317.9|6316.9|6315.7|6314.7|12
1620115350000|2021-05-04 08:02:30|6315.4|6314.4|6315.7|6314.7|6315.7|6314.7|6315.2|6314.2|6
1620115360000|2021-05-04 08:02:40|6316.2|6315.2|6317.4|6316.4|6317.7|6316.7|6316.2|6315.2|19
1620115370000|2021-05-04 08:02:50|6317.7|6316.7|6319.4|6318.4|6319.9|6318.9|6317.7|6316.7|16
1620115380000|2021-05-04 08:03:00|6319.7|6318.7|6320.2|6319.2|6320.2|6319.2|6319.7|6318.7|13
1620115390000|2021-05-04 08:03:10|6319.9|6318.9|6320.2|6319.2|6320.2|6319.2|6319.9|6318.9|2
1620115400000|2021-05-04 08:03:20|6320.4|6319.4|6320.4|6319.4|6320.7|6319.7|6320.2|6319.2|10
1620115410000|2021-05-04 08:03:30|6320.2|6319.2|6321.4|6320.4|6321.4|6320.4|6319.9|6318.9|14
1620115420000|2021-05-04 08:03:40|6321.2|6320.2|6321.2|6320.2|6321.2|6320.2|6320.9|6319.9|4
1620115430000|2021-05-04 08:03:50|6320.9|6319.9|6320.4|6319.4|6321.2|6320.2|6320.4|6319.4|1
1620115440000|2021-05-04 08:04:00|6320.2|6319.2|6318.9|6317.9|6320.2|6319.2|6318.9|6317.9|8
1620115450000|2021-05-04 08:04:10|6319.2|6318.2|6318.2|6317.2|6319.2|6318.2|6318.2|6317.2|1
1620115460000|2021-05-04 08:04:20|6318.4|6317.4|6318.7|6317.7|6318.9|6317.9|6317.9|6316.9|8
1620115470000|2021-05-04 08:04:30|6318.9|6317.9|6317.9|6316.9|6319.2|6318.2|6317.4|6316.4|13
1620115480000|2021-05-04 08:04:40|6318.2|6317.2|6318.7|6317.7|6318.7|6317.7|6317.9|6316.9|4
1620115490000|2021-05-04 08:04:50|6318.4|6317.4|6319.4|6318.4|6319.4|6318.4|6318.4|6317.4|3
1620115500000|2021-05-04 08:05:00|6319.2|6318.2|6319.9|6318.9|6320.2|6319.2|6319.2|6318.2|10
1620115510000|2021-05-04 08:05:10|6320.2|6319.2|6320.7|6319.7|6320.7|6319.7|6319.7|6318.7|12
1620115520000|2021-05-04 08:05:20|6320.9|6319.9|6321.7|6320.7|6321.9|6320.9|6320.9|6319.9|9
1620115530000|2021-05-04 08:05:30|6321.2|6320.2|6321.2|6320.2|6321.4|6320.4|6320.9|6319.9|6
1620115540000|2021-05-04 08:05:40|6320.9|6319.9|6319.2|6318.2|6320.9|6319.9|6318.9|6317.9|9
1620115550000|2021-05-04 08:05:50|6318.9|6317.9|6320.2|6319.2|6320.2|6319.2|6318.9|6317.9|9
1620115560000|2021-05-04 08:06:00|6320.7|6319.7|6320.7|6319.7|6321.2|6320.2|6320.7|6319.7|9
1620115570000|2021-05-04 08:06:10|6320.4|6319.4|6318.7|6317.7|6320.7|6319.7|6318.7|6317.7|53
1620115580000|2021-05-04 08:06:20|6318.4|6317.4|6318.7|6317.7|6318.9|6317.9|6318.2|6317.2|18
1620115590000|2021-05-04 08:06:30|6318.4|6317.4|6318.2|6317.2|6318.7|6317.7|6318.2|6317.2|3
1620115600000|2021-05-04 08:06:40|6318.4|6317.4|6318.4|6317.4|6318.7|6317.7|6317.9|6316.9|18
1620115610000|2021-05-04 08:06:50|6318.2|6317.2|6317.7|6316.7|6318.2|6317.2|6317.7|6316.7|7
1620115620000|2021-05-04 08:07:00|6317.9|6316.9|6318.9|6317.9|6318.9|6317.9|6317.7|6316.7|17
1620115630000|2021-05-04 08:07:10|6318.7|6317.7|6319.2|6318.2|6319.4|6318.4|6318.7|6317.7|14
1620115640000|2021-05-04 08:07:20|6319.9|6318.9|6319.4|6318.4|6320.2|6319.2|6319.2|6318.2|17
1620115650000|2021-05-04 08:07:30|6319.7|6318.7|6318.9|6317.9|6319.7|6318.7|6318.9|6317.9|1
1620115660000|2021-05-04 08:07:40|6319.2|6318.2|6319.2|6318.2|6319.2|6318.2|6318.9|6317.9|5
1620115670000|2021-05-04 08:07:50|6319.7|6318.7|6319.9|6318.9|6320.2|6319.2|6319.7|6318.7|8
1620115680000|2021-05-04 08:08:00|6319.7|6318.7|6320.2|6319.2|6320.2|6319.2|6319.2|6318.2|6
1620115690000|2021-05-04 08:08:10|6319.9|6318.9|6321.9|6320.9|6322.7|6321.7|6319.9|6318.9|7
1620115700000|2021-05-04 08:08:20|6321.7|6320.7|6321.2|6320.2|6321.9|6320.9|6321.2|6320.2|7
1620115710000|2021-05-04 08:08:30|6320.9|6319.9|6320.7|6319.7|6320.9|6319.9|6320.7|6319.7|7
1620115720000|2021-05-04 08:08:40|6320.9|6319.9|6320.9|6319.9|6321.2|6320.2|6320.7|6319.7|12
1620115730000|2021-05-04 08:08:50|6320.7|6319.7|6321.2|6320.2|6321.2|6320.2|6320.4|6319.4|11
1620115740000|2021-05-04 08:09:00|6320.9|6319.9|6320.7|6319.7|6320.9|6319.9|6320.7|6319.7|9
1620115750000|2021-05-04 08:09:10|6320.4|6319.4|6319.2|6318.2|6320.4|6319.4|6319.2|6318.2|7
1620115760000|2021-05-04 08:09:20|6319.4|6318.4|6319.7|6318.7|6319.7|6318.7|6319.2|6318.2|8
1620115770000|2021-05-04 08:09:30|6319.4|6318.4|6319.7|6318.7|6319.7|6318.7|6319.4|6318.4|0
1620115780000|2021-05-04 08:09:40|6319.9|6318.9|6319.4|6318.4|6320.2|6319.2|6319.4|6318.4|5
1620115790000|2021-05-04 08:09:50|6319.2|6318.2|6319.2|6318.2|6319.4|6318.4|6318.7|6317.7|12
1620115800000|2021-05-04 08:10:00|6319.4|6318.4|6319.9|6318.9|6320.2|6319.2|6319.4|6318.4|13
1620115810000|2021-05-04 08:10:10|6319.7|6318.7|6320.2|6319.2|6320.2|6319.2|6319.7|6318.7|2
1620115820000|2021-05-04 08:10:20|6320.4|6319.4|6319.9|6318.9|6320.4|6319.4|6319.4|6318.4|13
1620115830000|2021-05-04 08:10:30|6319.7|6318.7|6319.2|6318.2|6319.7|6318.7|6318.7|6317.7|7
1620115840000|2021-05-04 08:10:40|6319.4|6318.4|6317.7|6316.7|6319.4|6318.4|6317.7|6316.7|3
1620115850000|2021-05-04 08:10:50|6317.4|6316.4|6317.7|6316.7|6317.7|6316.7|6317.2|6316.2|5
1620115860000|2021-05-04 08:11:00|6317.4|6316.4|6317.7|6316.7|6318.2|6317.2|6317.2|6316.2|9
1620115870000|2021-05-04 08:11:10|6317.4|6316.4|6317.4|6316.4|6317.4|6316.4|6316.9|6315.9|5
1620115880000|2021-05-04 08:11:20|6317.7|6316.7|6317.9|6316.9|6318.4|6317.4|6317.7|6316.7|10
1620115890000|2021-05-04 08:11:30|6318.2|6317.2|6318.2|6317.2|6318.2|6317.2|6318.2|6317.2|1
1620115900000|2021-05-04 08:11:40|6318.4|6317.4|6317.2|6316.2|6318.7|6317.7|6316.9|6315.9|10
1620115910000|2021-05-04 08:11:50|6316.9|6315.9|6317.2|6316.2|6317.2|6316.2|6316.2|6315.2|8
1620115920000|2021-05-04 08:12:00|6316.9|6315.9|6316.2|6315.2|6317.2|6316.2|6315.9|6314.9|3
1620115930000|2021-05-04 08:12:10|6315.9|6314.9|6315.9|6314.9|6316.2|6315.2|6315.9|6314.9|1
1620115940000|2021-05-04 08:12:20|6315.7|6314.7|6315.9|6314.9|6316.2|6315.2|6315.4|6314.4|12
1620115950000|2021-05-04 08:12:30|6315.7|6314.7|6315.7|6314.7|6316.2|6315.2|6315.7|6314.7|0
1620115960000|2021-05-04 08:12:40|6315.4|6314.4|6314.7|6313.7|6315.4|6314.4|6314.7|6313.7|22
1620115970000|2021-05-04 08:12:50|6314.9|6313.9|6315.2|6314.2|6315.4|6314.4|6314.9|6313.9|11
1620115980000|2021-05-04 08:13:00|6315.4|6314.4|6314.9|6313.9|6315.4|6314.4|6314.7|6313.7|8
1620115990000|2021-05-04 08:13:10|6314.7|6313.7|6314.7|6313.7|6314.9|6313.9|6314.4|6313.4|5
1620116000000|2021-05-04 08:13:20|6314.9|6313.9|6314.9|6313.9|6315.2|6314.2|6314.7|6313.7|3
1620116010000|2021-05-04 08:13:30|6314.7|6313.7|6315.4|6314.4|6315.7|6314.7|6314.7|6313.7|9
1620116020000|2021-05-04 08:13:40|6315.2|6314.2|6314.9|6313.9|6315.4|6314.4|6314.9|6313.9|3
1620116030000|2021-05-04 08:13:50|6314.7|6313.7|6315.4|6314.4|6315.4|6314.4|6314.4|6313.4|12
1620116040000|2021-05-04 08:14:00|6315.7|6314.7|6314.7|6313.7|6315.7|6314.7|6314.2|6313.2|18
1620116050000|2021-05-04 08:14:10|6314.9|6313.9|6314.9|6313.9|6315.2|6314.2|6314.7|6313.7|5
1620116060000|2021-05-04 08:14:20|6315.2|6314.2|6314.2|6313.2|6315.2|6314.2|6314.2|6313.2|4
1620116080000|2021-05-04 08:14:40|6314.4|6313.4|6314.7|6313.7|6314.7|6313.7|6314.2|6313.2|7
1620116090000|2021-05-04 08:14:50|6314.9|6313.9|6314.2|6313.2|6315.2|6314.2|6313.9|6312.9|22
1620116100000|2021-05-04 08:15:00|6314.4|6313.4|6313.2|6312.2|6314.4|6313.4|6313.2|6312.2|15
1620116110000|2021-05-04 08:15:10|6312.9|6311.9|6312.2|6311.2|6312.9|6311.9|6311.9|6310.9|33
1620116120000|2021-05-04 08:15:20|6311.9|6310.9|6312.7|6311.7|6313.2|6312.2|6311.9|6310.9|24
1620116130000|2021-05-04 08:15:30|6312.4|6311.4|6312.2|6311.2|6312.4|6311.4|6311.9|6310.9|4
1620116140000|2021-05-04 08:15:40|6312.4|6311.4|6312.7|6311.7|6313.2|6312.2|6312.4|6311.4|16
1620116150000|2021-05-04 08:15:50|6312.9|6311.9|6312.9|6311.9|6312.9|6311.9|6312.7|6311.7|12
1620116160000|2021-05-04 08:16:00|6313.2|6312.2|6313.4|6312.4|6314.2|6313.2|6313.2|6312.2|28
1620116170000|2021-05-04 08:16:10|6313.2|6312.2|6313.7|6312.7|6314.2|6313.2|6313.2|6312.2|9
1620116180000|2021-05-04 08:16:20|6313.4|6312.4|6314.7|6313.7|6314.7|6313.7|6313.2|6312.2|11
1620116190000|2021-05-04 08:16:30|6314.4|6313.4|6314.4|6313.4|6314.7|6313.7|6314.2|6313.2|0
1620116200000|2021-05-04 08:16:40|6314.7|6313.7|6314.4|6313.4|6314.7|6313.7|6314.2|6313.2|8
1620116210000|2021-05-04 08:16:50|6314.7|6313.7|6315.2|6314.2|6315.2|6314.2|6314.7|6313.7|0
1620116220000|2021-05-04 08:17:00|6314.9|6313.9|6314.7|6313.7|6314.9|6313.9|6314.2|6313.2|17
1620116230000|2021-05-04 08:17:10|6314.4|6313.4|6314.7|6313.7|6314.7|6313.7|6314.4|6313.4|2
1620116240000|2021-05-04 08:17:20|6314.4|6313.4|6313.7|6312.7|6314.4|6313.4|6312.7|6311.7|14
1620116250000|2021-05-04 08:17:30|6313.4|6312.4|6313.7|6312.7|6314.2|6313.2|6313.2|6312.2|8
1620116260000|2021-05-04 08:17:40|6313.9|6312.9|6313.7|6312.7|6314.2|6313.2|6313.7|6312.7|2
1620116270000|2021-05-04 08:17:50|6313.9|6312.9|6315.2|6314.2|6315.7|6314.7|6313.9|6312.9|8
1620116280000|2021-05-04 08:18:00|6314.9|6313.9|6314.4|6313.4|6315.2|6314.2|6314.4|6313.4|9
1620116290000|2021-05-04 08:18:10|6314.7|6313.7|6314.2|6313.2|6314.7|6313.7|6314.2|6313.2|2
1620116300000|2021-05-04 08:18:20|6313.9|6312.9|6313.9|6312.9|6314.2|6313.2|6313.7|6312.7|10
1620116310000|2021-05-04 08:18:30|6314.2|6313.2|6314.7|6313.7|6314.7|6313.7|6314.2|6313.2|3
1620116320000|2021-05-04 08:18:40|6314.9|6313.9|6316.2|6315.2|6316.4|6315.4|6314.9|6313.9|6
1620116330000|2021-05-04 08:18:50|6316.4|6315.4|6317.2|6316.2|6317.2|6316.2|6316.4|6315.4|1
1620116340000|2021-05-04 08:19:00|6317.4|6316.4|6316.2|6315.2|6317.4|6316.4|6316.2|6315.2|14
1620116350000|2021-05-04 08:19:10|6316.4|6315.4|6315.4|6314.4|6316.4|6315.4|6315.2|6314.2|11
1620116360000|2021-05-04 08:19:20|6315.2|6314.2|6314.9|6313.9|6315.2|6314.2|6314.7|6313.7|4
1620116370000|2021-05-04 08:19:30|6315.2|6314.2|6315.9|6314.9|6315.9|6314.9|6314.7|6313.7|15
1620116380000|2021-05-04 08:19:40|6316.2|6315.2|6315.9|6314.9|6316.2|6315.2|6315.7|6314.7|4
1620116390000|2021-05-04 08:19:50|6316.2|6315.2|6316.7|6315.7|6316.7|6315.7|6315.9|6314.9|2
1620116400000|2021-05-04 08:20:00|6316.4|6315.4|6316.2|6315.2|6316.4|6315.4|6315.7|6314.7|8
1620116410000|2021-05-04 08:20:10|6316.4|6315.4|6315.9|6314.9|6316.7|6315.7|6315.7|6314.7|48
1620116420000|2021-05-04 08:20:20|6316.2|6315.2|6316.4|6315.4|6316.7|6315.7|6315.9|6314.9|2
1620116430000|2021-05-04 08:20:30|6316.2|6315.2|6316.9|6315.9|6317.2|6316.2|6315.7|6314.7|42
1620116440000|2021-05-04 08:20:40|6317.2|6316.2|6316.7|6315.7|6317.2|6316.2|6316.7|6315.7|17
1620116450000|2021-05-04 08:20:50|6316.9|6315.9|6317.9|6316.9|6317.9|6316.9|6316.9|6315.9|6
1620116460000|2021-05-04 08:21:00|6317.7|6316.7|6317.7|6316.7|6318.2|6317.2|6317.7|6316.7|11
1620116470000|2021-05-04 08:21:10|6317.2|6316.2|6317.7|6316.7|6317.7|6316.7|6317.2|6316.2|16
1620116480000|2021-05-04 08:21:20|6317.4|6316.4|6317.4|6316.4|6317.7|6316.7|6317.4|6316.4|11
1620116490000|2021-05-04 08:21:30|6317.2|6316.2|6317.7|6316.7|6317.7|6316.7|6317.2|6316.2|2
1620116500000|2021-05-04 08:21:40|6317.9|6316.9|6317.9|6316.9|6318.2|6317.2|6317.9|6316.9|3
1620116510000|2021-05-04 08:21:50|6317.7|6316.7|6317.7|6316.7|6317.7|6316.7|6317.4|6316.4|2
1620116520000|2021-05-04 08:22:00|6317.9|6316.9|6318.7|6317.7|6318.9|6317.9|6317.7|6316.7|5
1620116530000|2021-05-04 08:22:10|6318.9|6317.9|6319.2|6318.2|6319.7|6318.7|6318.9|6317.9|14
1620116540000|2021-05-04 08:22:20|6318.7|6317.7|6319.2|6318.2|6319.2|6318.2|6318.7|6317.7|7
1620116560000|2021-05-04 08:22:40|6318.9|6317.9|6318.7|6317.7|6318.9|6317.9|6318.7|6317.7|11
1620116570000|2021-05-04 08:22:50|6318.4|6317.4|6318.7|6317.7|6318.7|6317.7|6318.4|6317.4|3
1620116580000|2021-05-04 08:23:00|6318.9|6317.9|6319.2|6318.2|6319.2|6318.2|6318.7|6317.7|3
1620116590000|2021-05-04 08:23:10|6318.9|6317.9|6318.2|6317.2|6318.9|6317.9|6318.2|6317.2|1
1620116600000|2021-05-04 08:23:20|||||||||2
1620116610000|2021-05-04 08:23:30|6318.7|6317.7|6318.7|6317.7|6318.7|6317.7|6318.7|6317.7|3
1620116620000|2021-05-04 08:23:40|6318.9|6317.9|6319.9|6318.9|6319.9|6318.9|6318.9|6317.9|8
1620116630000|2021-05-04 08:23:50|6319.7|6318.7|6320.7|6319.7|6320.7|6319.7|6319.7|6318.7|11
1620116640000|2021-05-04 08:24:00|6320.9|6319.9|6321.7|6320.7|6321.7|6320.7|6320.7|6319.7|12
1620116650000|2021-05-04 08:24:10|6321.9|6320.9|6321.7|6320.7|6322.2|6321.2|6321.4|6320.4|16
1620116660000|2021-05-04 08:24:20|6321.9|6320.9|6322.2|6321.2|6322.2|6321.2|6321.9|6320.9|3
1620116680000|2021-05-04 08:24:40|6322.4|6321.4|6322.9|6321.9|6323.2|6322.2|6322.2|6321.2|17
1620116690000|2021-05-04 08:24:50|6322.7|6321.7|6322.9|6321.9|6323.2|6322.2|6322.4|6321.4|4
1620116700000|2021-05-04 08:25:00|6322.7|6321.7|6322.2|6321.2|6322.9|6321.9|6321.9|6320.9|10
1620116710000|2021-05-04 08:25:10|6322.4|6321.4|6322.2|6321.2|6322.4|6321.4|6322.2|6321.2|9
1620116720000|2021-05-04 08:25:20|6321.9|6320.9|6322.7|6321.7|6322.7|6321.7|6321.7|6320.7|20
1620116730000|2021-05-04 08:25:30|6322.4|6321.4|6322.2|6321.2|6322.7|6321.7|6322.2|6321.2|7
1620116740000|2021-05-04 08:25:40|6321.9|6320.9|6321.7|6320.7|6322.2|6321.2|6321.7|6320.7|16
1620116750000|2021-05-04 08:25:50|6321.4|6320.4|6321.2|6320.2|6321.7|6320.7|6321.2|6320.2|12
1620116760000|2021-05-04 08:26:00|6321.4|6320.4|6322.2|6321.2|6322.2|6321.2|6321.4|6320.4|12
1620116770000|2021-05-04 08:26:10|6321.9|6320.9|6321.7|6320.7|6322.2|6321.2|6321.2|6320.2|10
1620116780000|2021-05-04 08:26:20|6321.9|6320.9|6321.4|6320.4|6321.9|6320.9|6321.4|6320.4|3
1620116790000|2021-05-04 08:26:30|6321.7|6320.7|6321.2|6320.2|6321.7|6320.7|6321.2|6320.2|2
1620116800000|2021-05-04 08:26:40|6320.7|6319.7|6320.7|6319.7|6320.7|6319.7|6320.7|6319.7|4
1620116810000|2021-05-04 08:26:50|6320.9|6319.9|6321.7|6320.7|6321.9|6320.9|6320.7|6319.7|8
1620116820000|2021-05-04 08:27:00|6321.4|6320.4|6320.9|6319.9|6321.4|6320.4|6320.9|6319.9|9
1620116830000|2021-05-04 08:27:10|6321.2|6320.2|6321.2|6320.2|6321.2|6320.2|6320.9|6319.9|5
1620116840000|2021-05-04 08:27:20|6321.4|6320.4|6322.4|6321.4|6322.7|6321.7|6321.2|6320.2|6
1620116850000|2021-05-04 08:27:30|6322.7|6321.7|6322.4|6321.4|6322.7|6321.7|6321.9|6320.9|10
1620116860000|2021-05-04 08:27:40|6322.2|6321.2|6322.2|6321.2|6322.7|6321.7|6322.2|6321.2|5
1620116870000|2021-05-04 08:27:50|6322.4|6321.4|6322.7|6321.7|6322.7|6321.7|6322.2|6321.2|4
1620116880000|2021-05-04 08:28:00|6322.2|6321.2|6322.4|6321.4|6322.4|6321.4|6322.2|6321.2|10
1620116890000|2021-05-04 08:28:10|6322.2|6321.2|6322.2|6321.2|6322.4|6321.4|6322.2|6321.2|3
1620116900000|2021-05-04 08:28:20|6322.4|6321.4|6322.4|6321.4|6322.7|6321.7|6322.2|6321.2|5
1620116910000|2021-05-04 08:28:30|6322.7|6321.7|6322.4|6321.4|6322.7|6321.7|6322.2|6321.2|27
1620116920000|2021-05-04 08:28:40|6322.7|6321.7|6321.4|6320.4|6322.7|6321.7|6321.2|6320.2|28
1620116930000|2021-05-04 08:28:50|6321.2|6320.2|6320.9|6319.9|6321.2|6320.2|6320.7|6319.7|5
1620116940000|2021-05-04 08:29:00|6320.7|6319.7|6321.2|6320.2|6321.2|6320.2|6320.7|6319.7|14
1620116950000|2021-05-04 08:29:10|6320.9|6319.9|6321.2|6320.2|6321.2|6320.2|6320.7|6319.7|14
1620116960000|2021-05-04 08:29:20|6321.4|6320.4|6321.7|6320.7|6321.7|6320.7|6321.4|6320.4|2
1620116970000|2021-05-04 08:29:30|6321.4|6320.4|6321.2|6320.2|6321.7|6320.7|6321.2|6320.2|2
1620116980000|2021-05-04 08:29:40|6321.4|6320.4|6321.4|6320.4|6321.4|6320.4|6321.2|6320.2|4
1620116990000|2021-05-04 08:29:50|6321.7|6320.7|6321.4|6320.4|6321.7|6320.7|6321.2|6320.2|0
1620117000000|2021-05-04 08:30:00|6321.2|6320.2|6320.7|6319.7|6321.7|6320.7|6320.7|6319.7|9
1620117010000|2021-05-04 08:30:10|6320.9|6319.9|6321.2|6320.2|6321.2|6320.2|6320.9|6319.9|2
1620117020000|2021-05-04 08:30:20|6320.9|6319.9|6320.9|6319.9|6320.9|6319.9|6320.9|6319.9|5
1620117030000|2021-05-04 08:30:30|6320.7|6319.7|6320.2|6319.2|6320.7|6319.7|6320.2|6319.2|6
1620117040000|2021-05-04 08:30:40|6319.9|6318.9|6320.2|6319.2|6320.2|6319.2|6319.9|6318.9|5
1620117050000|2021-05-04 08:30:50|6319.9|6318.9|6320.4|6319.4|6320.7|6319.7|6319.9|6318.9|5
1620117060000|2021-05-04 08:31:00|6320.2|6319.2|6320.2|6319.2|6320.4|6319.4|6320.2|6319.2|2
1620117070000|2021-05-04 08:31:10|6319.9|6318.9|6319.9|6318.9|6320.2|6319.2|6319.7|6318.7|8
1620117080000|2021-05-04 08:31:20|6320.2|6319.2|6319.7|6318.7|6320.2|6319.2|6319.2|6318.2|9
1620117090000|2021-05-04 08:31:30|6320.2|6319.2|6320.7|6319.7|6320.9|6319.9|6319.4|6318.4|75
1620117100000|2021-05-04 08:31:40|6320.9|6319.9|6320.7|6319.7|6321.2|6320.2|6320.7|6319.7|0
1620117110000|2021-05-04 08:31:50|6320.9|6319.9|6321.2|6320.2|6321.2|6320.2|6320.9|6319.9|1
1620117120000|2021-05-04 08:32:00|6320.9|6319.9|6320.9|6319.9|6320.9|6319.9|6320.9|6319.9|10
1620117130000|2021-05-04 08:32:10|6320.7|6319.7|6320.2|6319.2|6321.2|6320.2|6320.2|6319.2|115
1620117140000|2021-05-04 08:32:20|6320.4|6319.4|6320.7|6319.7|6320.7|6319.7|6320.4|6319.4|5
1620117150000|2021-05-04 08:32:30|6320.4|6319.4|6319.7|6318.7|6320.4|6319.4|6319.4|6318.4|11
1620117160000|2021-05-04 08:32:40|6319.2|6318.2|6319.7|6318.7|6320.2|6319.2|6319.2|6318.2|48
1620117170000|2021-05-04 08:32:50|6319.9|6318.9|6318.9|6317.9|6320.2|6319.2|6318.7|6317.7|46
1620117180000|2021-05-04 08:33:00|6318.7|6317.7|6320.4|6319.4|6320.7|6319.7|6318.7|6317.7|26
1620117190000|2021-05-04 08:33:10|6320.2|6319.2|6320.4|6319.4|6321.2|6320.2|6320.2|6319.2|51
1620117200000|2021-05-04 08:33:20|6320.7|6319.7|6321.2|6320.2|6321.2|6320.2|6320.7|6319.7|5
1620117210000|2021-05-04 08:33:30|||||||||6
1620117220000|2021-05-04 08:33:40|6321.4|6320.4|6321.4|6320.4|6321.4|6320.4|6321.2|6320.2|10
1620117230000|2021-05-04 08:33:50|6321.7|6320.7|6321.9|6320.9|6321.9|6320.9|6321.4|6320.4|200
1620117240000|2021-05-04 08:34:00|6321.7|6320.7|6322.2|6321.2|6322.2|6321.2|6321.7|6320.7|10
1620117250000|2021-05-04 08:34:10|6322.4|6321.4|6322.7|6321.7|6322.7|6321.7|6322.2|6321.2|10
1620117260000|2021-05-04 08:34:20|6322.4|6321.4|6322.7|6321.7|6322.7|6321.7|6322.4|6321.4|0
1620117270000|2021-05-04 08:34:30|6322.4|6321.4|6321.4|6320.4|6322.4|6321.4|6321.2|6320.2|13
1620117280000|2021-05-04 08:34:40|6321.2|6320.2|6321.4|6320.4|6321.7|6320.7|6321.2|6320.2|7
1620117290000|2021-05-04 08:34:50|6321.2|6320.2|6317.7|6316.7|6321.7|6320.7|6317.7|6316.7|47
1620117300000|2021-05-04 08:35:00|6317.9|6316.9|6318.4|6317.4|6319.2|6318.2|6317.9|6316.9|69
1620117310000|2021-05-04 08:35:10|6318.7|6317.7|6319.7|6318.7|6320.2|6319.2|6318.2|6317.2|23
1620117320000|2021-05-04 08:35:20|6319.4|6318.4|6318.7|6317.7|6319.7|6318.7|6318.7|6317.7|7
1620117330000|2021-05-04 08:35:30|6318.9|6317.9|6318.7|6317.7|6319.2|6318.2|6318.7|6317.7|2
1620117340000|2021-05-04 08:35:40|6318.2|6317.2|6318.2|6317.2|6318.2|6317.2|6317.7|6316.7|2
1620117350000|2021-05-04 08:35:50|6317.9|6316.9|6318.2|6317.2|6318.2|6317.2|6317.7|6316.7|3
1620117360000|2021-05-04 08:36:00|6317.9|6316.9|6319.2|6318.2|6319.2|6318.2|6317.2|6316.2|32
1620117370000|2021-05-04 08:36:10|6319.4|6318.4|6319.7|6318.7|6319.7|6318.7|6318.9|6317.9|15
1620117380000|2021-05-04 08:36:20|6319.4|6318.4|6319.7|6318.7|6319.9|6318.9|6319.2|6318.2|4
1620117390000|2021-05-04 08:36:30|6319.9|6318.9|6319.9|6318.9|6320.2|6319.2|6319.9|6318.9|1
1620117400000|2021-05-04 08:36:40|6319.7|6318.7|6319.7|6318.7|6319.7|6318.7|6319.4|6318.4|4
1620117410000|2021-05-04 08:36:50|6319.2|6318.2|6319.9|6318.9|6320.2|6319.2|6318.9|6317.9|40
1620117420000|2021-05-04 08:37:00|6319.7|6318.7|6318.7|6317.7|6319.9|6318.9|6318.7|6317.7|10
1620117430000|2021-05-04 08:37:10|6318.4|6317.4|6318.9|6317.9|6319.2|6318.2|6318.4|6317.4|5
1620117440000|2021-05-04 08:37:20|6318.7|6317.7|6318.4|6317.4|6318.9|6317.9|6318.2|6317.2|6
1620117450000|2021-05-04 08:37:30|6318.7|6317.7|6317.9|6316.9|6318.7|6317.7|6317.7|6316.7|5
1620117460000|2021-05-04 08:37:40|6317.7|6316.7|6317.2|6316.2|6317.9|6316.9|6317.2|6316.2|7
1620117470000|2021-05-04 08:37:50|6315.9|6314.9|6315.7|6314.7|6316.7|6315.7|6315.7|6314.7|19
1620117480000|2021-05-04 08:38:00|6315.4|6314.4|6314.4|6313.4|6315.4|6314.4|6314.4|6313.4|12
1620117490000|2021-05-04 08:38:10|6314.2|6313.2|6313.7|6312.7|6314.7|6313.7|6313.7|6312.7|6
1620117500000|2021-05-04 08:38:20|6313.2|6312.2|6313.9|6312.9|6314.4|6313.4|6313.2|6312.2|6
1620117510000|2021-05-04 08:38:30|6313.7|6312.7|6314.2|6313.2|6314.7|6313.7|6313.7|6312.7|8
1620117520000|2021-05-04 08:38:40|6314.4|6313.4|6314.4|6313.4|6314.4|6313.4|6313.9|6312.9|5
1620117530000|2021-05-04 08:38:50|6314.7|6313.7|6314.9|6313.9|6315.2|6314.2|6314.2|6313.2|8
1620117540000|2021-05-04 08:39:00|6315.2|6314.2|6315.2|6314.2|6315.4|6314.4|6313.7|6312.7|16
1620117550000|2021-05-04 08:39:10|6314.9|6313.9|6314.9|6313.9|6315.4|6314.4|6314.9|6313.9|3
1620117560000|2021-05-04 08:39:20|6315.2|6314.2|6314.7|6313.7|6315.2|6314.2|6314.7|6313.7|3
1620117570000|2021-05-04 08:39:30|6314.9|6313.9|6314.9|6313.9|6315.2|6314.2|6314.7|6313.7|4
1620117580000|2021-05-04 08:39:40|6315.2|6314.2|6314.7|6313.7|6315.2|6314.2|6314.7|6313.7|5
1620117590000|2021-05-04 08:39:50|6314.9|6313.9|6315.2|6314.2|6315.2|6314.2|6314.7|6313.7|7
1620117600000|2021-05-04 08:40:00|6315.4|6314.4|6314.9|6313.9|6315.4|6314.4|6314.7|6313.7|11
1620117610000|2021-05-04 08:40:10|6314.7|6313.7|6314.7|6313.7|6314.7|6313.7|6314.2|6313.2|4
1620117620000|2021-05-04 08:40:20|6314.9|6313.9|6315.2|6314.2|6315.2|6314.2|6314.7|6313.7|6
1620117630000|2021-05-04 08:40:30|6315.4|6314.4|6315.4|6314.4|6315.4|6314.4|6315.4|6314.4|17
1620117640000|2021-05-04 08:40:40|6315.7|6314.7|6315.9|6314.9|6315.9|6314.9|6314.9|6313.9|38
1620117650000|2021-05-04 08:40:50|6315.7|6314.7|6315.4|6314.4|6315.9|6314.9|6315.4|6314.4|4
1620117660000|2021-05-04 08:41:00|6315.2|6314.2|6315.2|6314.2|6315.4|6314.4|6314.9|6313.9|5
1620117670000|2021-05-04 08:41:10|6315.4|6314.4|6315.9|6314.9|6316.2|6315.2|6315.4|6314.4|8
1620117680000|2021-05-04 08:41:20|6316.2|6315.2|6316.7|6315.7|6316.9|6315.9|6316.2|6315.2|2
1620117690000|2021-05-04 08:41:30|6316.9|6315.9|6316.9|6315.9|6317.2|6316.2|6316.2|6315.2|5
1620117700000|2021-05-04 08:41:40|6316.7|6315.7|6316.7|6315.7|6316.7|6315.7|6316.2|6315.2|21
1620117710000|2021-05-04 08:41:50|6316.9|6315.9|6316.7|6315.7|6317.2|6316.2|6316.4|6315.4|5
1620117720000|2021-05-04 08:42:00|6316.4|6315.4|6315.7|6314.7|6316.7|6315.7|6315.7|6314.7|12
1620117730000|2021-05-04 08:42:10|6315.4|6314.4|6315.2|6314.2|6315.4|6314.4|6314.4|6313.4|8
1620117740000|2021-05-04 08:42:20|6314.9|6313.9|6314.7|6313.7|6315.2|6314.2|6314.4|6313.4|6
1620117750000|2021-05-04 08:42:30|6314.9|6313.9|6315.2|6314.2|6315.2|6314.2|6314.7|6313.7|13
1620117760000|2021-05-04 08:42:40|6314.9|6313.9|6315.2|6314.2|6315.2|6314.2|6314.7|6313.7|2
1620117770000|2021-05-04 08:42:50|6315.4|6314.4|6315.4|6314.4|6315.7|6314.7|6315.2|6314.2|7
1620117780000|2021-05-04 08:43:00|6315.2|6314.2|6314.4|6313.4|6315.9|6314.9|6314.2|6313.2|13
1620117790000|2021-05-04 08:43:10|6314.7|6313.7|6314.7|6313.7|6314.7|6313.7|6314.4|6313.4|0
1620117800000|2021-05-04 08:43:20|6314.9|6313.9|6314.2|6313.2|6314.9|6313.9|6314.2|6313.2|10
1620117810000|2021-05-04 08:43:30|6313.9|6312.9|6312.9|6311.9|6313.9|6312.9|6312.9|6311.9|18
1620117820000|2021-05-04 08:43:40|6312.7|6311.7|6312.2|6311.2|6312.9|6311.9|6311.9|6310.9|44
1620117830000|2021-05-04 08:43:50|6311.9|6310.9|6312.4|6311.4|6312.9|6311.9|6311.9|6310.9|7
1620117840000|2021-05-04 08:44:00|6312.7|6311.7|6314.4|6313.4|6314.4|6313.4|6312.4|6311.4|13
1620117850000|2021-05-04 08:44:10|6314.2|6313.2|6313.7|6312.7|6314.2|6313.2|6313.4|6312.4|13
1620117860000|2021-05-04 08:44:20|6313.4|6312.4|6313.9|6312.9|6313.9|6312.9|6313.4|6312.4|4
1620117870000|2021-05-04 08:44:30|6313.7|6312.7|6314.7|6313.7|6314.9|6313.9|6313.7|6312.7|15
1620117880000|2021-05-04 08:44:40|6314.9|6313.9|6314.7|6313.7|6314.9|6313.9|6314.4|6313.4|3
1620117890000|2021-05-04 08:44:50|6314.4|6313.4|6314.9|6313.9|6315.2|6314.2|6314.4|6313.4|3
1620117900000|2021-05-04 08:45:00|6315.2|6314.2|6316.9|6315.9|6317.2|6316.2|6315.2|6314.2|19
1620117910000|2021-05-04 08:45:10|6316.7|6315.7|6315.7|6314.7|6316.7|6315.7|6315.7|6314.7|6
1620117920000|2021-05-04 08:45:20|6315.9|6314.9|6316.2|6315.2|6316.2|6315.2|6315.7|6314.7|7
1620117930000|2021-05-04 08:45:30|6315.9|6314.9|6315.7|6314.7|6315.9|6314.9|6315.7|6314.7|1
1620117940000|2021-05-04 08:45:40|6315.9|6314.9|6316.9|6315.9|6316.9|6315.9|6315.9|6314.9|11
1620117950000|2021-05-04 08:45:50|6317.2|6316.2|6317.4|6316.4|6317.7|6316.7|6316.7|6315.7|35
1620117960000|2021-05-04 08:46:00|6317.7|6316.7|6318.2|6317.2|6318.9|6317.9|6317.4|6316.4|6
1620117970000|2021-05-04 08:46:10|6318.4|6317.4|6318.9|6317.9|6319.2|6318.2|6318.2|6317.2|2
1620117980000|2021-05-04 08:46:20|6319.2|6318.2|6319.4|6318.4|6319.7|6318.7|6318.9|6317.9|1
1620117990000|2021-05-04 08:46:30|6319.2|6318.2|6319.2|6318.2|6319.4|6318.4|6318.9|6317.9|4
1620118000000|2021-05-04 08:46:40|6318.9|6317.9|6318.7|6317.7|6319.2|6318.2|6318.4|6317.4|1
1620118010000|2021-05-04 08:46:50|6318.9|6317.9|6318.2|6317.2|6319.4|6318.4|6318.2|6317.2|38
1620118020000|2021-05-04 08:47:00|6318.4|6317.4|6318.2|6317.2|6318.7|6317.7|6317.7|6316.7|7
1620118050000|2021-05-04 08:47:30|6317.9|6316.9|6317.9|6316.9|6318.2|6317.2|6317.9|6316.9|2
1620118060000|2021-05-04 08:47:40|6317.7|6316.7|6318.2|6317.2|6318.2|6317.2|6317.7|6316.7|1
1620118070000|2021-05-04 08:47:50|6318.4|6317.4|6318.2|6317.2|6318.7|6317.7|6317.9|6316.9|13
1620118080000|2021-05-04 08:48:00|6318.4|6317.4|6317.7|6316.7|6318.7|6317.7|6317.7|6316.7|5
1620118090000|2021-05-04 08:48:10|6317.9|6316.9|6317.7|6316.7|6317.9|6316.9|6317.4|6316.4|3
1620118100000|2021-05-04 08:48:20|6317.4|6316.4|6317.2|6316.2|6317.4|6316.4|6317.2|6316.2|1
1620118110000|2021-05-04 08:48:30|6317.4|6316.4|6317.4|6316.4|6317.4|6316.4|6317.4|6316.4|2
1620118120000|2021-05-04 08:48:40|6317.2|6316.2|6317.7|6316.7|6318.2|6317.2|6317.2|6316.2|4
1620118130000|2021-05-04 08:48:50|6317.9|6316.9|6318.2|6317.2|6318.2|6317.2|6317.7|6316.7|0
1620118140000|2021-05-04 08:49:00|6317.9|6316.9|6318.4|6317.4|6318.4|6317.4|6317.7|6316.7|11
1620118150000|2021-05-04 08:49:10|6318.7|6317.7|6317.9|6316.9|6318.7|6317.7|6317.2|6316.2|31
1620118160000|2021-05-04 08:49:20|6317.7|6316.7|6317.9|6316.9|6318.2|6317.2|6317.7|6316.7|1
1620118170000|2021-05-04 08:49:30|6318.2|6317.2|6317.4|6316.4|6318.2|6317.2|6317.4|6316.4|5
1620118180000|2021-05-04 08:49:40|6317.7|6316.7|6317.7|6316.7|6317.7|6316.7|6317.4|6316.4|1
1620118190000|2021-05-04 08:49:50|||||||||2
1620118200000|2021-05-04 08:50:00|||||||||1
1620118210000|2021-05-04 08:50:10|6317.9|6316.9|6319.4|6318.4|6319.7|6318.7|6317.9|6316.9|21
1620118220000|2021-05-04 08:50:20|6319.7|6318.7|6319.7|6318.7|6319.7|6318.7|6319.2|6318.2|8
1620118230000|2021-05-04 08:50:30|6319.4|6318.4|6319.4|6318.4|6319.4|6318.4|6319.2|6318.2|14
1620118240000|2021-05-04 08:50:40|6319.2|6318.2|6319.7|6318.7|6319.7|6318.7|6319.2|6318.2|2
1620118250000|2021-05-04 08:50:50|6319.2|6318.2|6319.2|6318.2|6319.4|6318.4|6319.2|6318.2|3
1620118260000|2021-05-04 08:51:00|6319.4|6318.4|6320.2|6319.2|6320.7|6319.7|6319.4|6318.4|6
1620118270000|2021-05-04 08:51:10|6320.4|6319.4|6319.9|6318.9|6320.4|6319.4|6319.9|6318.9|2
1620118280000|2021-05-04 08:51:20|6320.2|6319.2|6320.7|6319.7|6320.7|6319.7|6320.2|6319.2|1
1620118290000|2021-05-04 08:51:30|6320.9|6319.9|6320.7|6319.7|6320.9|6319.9|6320.4|6319.4|15
1620118300000|2021-05-04 08:51:40|6320.2|6319.2|6320.4|6319.4|6320.4|6319.4|6320.2|6319.2|8
1620118310000|2021-05-04 08:51:50|6320.2|6319.2|6320.7|6319.7|6320.7|6319.7|6320.2|6319.2|4
1620118320000|2021-05-04 08:52:00|6320.4|6319.4|6320.2|6319.2|6320.9|6319.9|6320.2|6319.2|43
1620118330000|2021-05-04 08:52:10|6320.4|6319.4|6320.2|6319.2|6320.7|6319.7|6319.9|6318.9|9
1620118340000|2021-05-04 08:52:20|6320.4|6319.4|6320.4|6319.4|6320.7|6319.7|6320.2|6319.2|18
1620118350000|2021-05-04 08:52:30|6320.2|6319.2|6320.7|6319.7|6320.7|6319.7|6320.2|6319.2|4
1620118360000|2021-05-04 08:52:40|6320.4|6319.4|6319.7|6318.7|6320.4|6319.4|6319.7|6318.7|14
1620118370000|2021-05-04 08:52:50|6320.2|6319.2|6320.2|6319.2|6320.2|6319.2|6319.9|6318.9|12
1620118380000|2021-05-04 08:53:00|6319.9|6318.9|6320.7|6319.7|6320.9|6319.9|6319.7|6318.7|11
1620118390000|2021-05-04 08:53:10|6320.4|6319.4|6320.9|6319.9|6320.9|6319.9|6320.4|6319.4|1
1620118400000|2021-05-04 08:53:20|6320.7|6319.7|6321.2|6320.2|6321.2|6320.2|6320.7|6319.7|0
1620118410000|2021-05-04 08:53:30|6320.9|6319.9|6321.7|6320.7|6321.9|6320.9|6320.7|6319.7|10
1620118420000|2021-05-04 08:53:40|6321.9|6320.9|6322.2|6321.2|6322.2|6321.2|6321.9|6320.9|13
1620118430000|2021-05-04 08:53:50|6322.4|6321.4|6322.7|6321.7|6322.7|6321.7|6322.2|6321.2|1
1620118440000|2021-05-04 08:54:00|6322.9|6321.9|6323.2|6322.2|6323.2|6322.2|6322.7|6321.7|8
1620118450000|2021-05-04 08:54:10|6322.9|6321.9|6322.9|6321.9|6322.9|6321.9|6322.7|6321.7|9
1620118460000|2021-05-04 08:54:20|6322.7|6321.7|6322.2|6321.2|6322.7|6321.7|6321.7|6320.7|20
1620118470000|2021-05-04 08:54:30|6321.7|6320.7|6321.9|6320.9|6321.9|6320.9|6321.7|6320.7|6
1620118480000|2021-05-04 08:54:40|6322.2|6321.2|6322.2|6321.2|6322.2|6321.2|6321.9|6320.9|8
1620118490000|2021-05-04 08:54:50|6322.4|6321.4|6322.4|6321.4|6322.4|6321.4|6322.4|6321.4|6
1620118500000|2021-05-04 08:55:00|6322.7|6321.7|6322.9|6321.9|6323.7|6322.7|6322.7|6321.7|63
1620118510000|2021-05-04 08:55:10|6323.2|6322.2|6323.7|6322.7|6323.7|6322.7|6322.9|6321.9|34
1620118520000|2021-05-04 08:55:20|6323.9|6322.9|6324.2|6323.2|6324.7|6323.7|6323.9|6322.9|21
1620118530000|2021-05-04 08:55:30|6323.9|6322.9|6323.9|6322.9|6323.9|6322.9|6323.4|6322.4|10
1620118540000|2021-05-04 08:55:40|6323.7|6322.7|6324.2|6323.2|6324.2|6323.2|6323.7|6322.7|0
1620118550000|2021-05-04 08:55:50|6324.4|6323.4|6324.7|6323.7|6325.2|6324.2|6324.4|6323.4|28
1620118560000|2021-05-04 08:56:00|6324.4|6323.4|6323.9|6322.9|6324.4|6323.4|6323.7|6322.7|15
1620118570000|2021-05-04 08:56:10|6323.7|6322.7|6323.7|6322.7|6323.9|6322.9|6323.4|6322.4|8
1620118580000|2021-05-04 08:56:20|6324.2|6323.2|6324.4|6323.4|6324.4|6323.4|6324.2|6323.2|15
1620118590000|2021-05-04 08:56:30|6324.2|6323.2|6324.2|6323.2|6324.7|6323.7|6324.2|6323.2|5
1620118600000|2021-05-04 08:56:40|6324.4|6323.4|6324.7|6323.7|6324.9|6323.9|6324.4|6323.4|14
1620118610000|2021-05-04 08:56:50|6324.9|6323.9|6325.2|6324.2|6325.2|6324.2|6324.7|6323.7|3
1620118620000|2021-05-04 08:57:00|6325.9|6324.9|6326.4|6325.4|6326.4|6325.4|6325.7|6324.7|38
1620118630000|2021-05-04 08:57:10|6326.2|6325.2|6326.2|6325.2|6326.2|6325.2|6325.9|6324.9|1
1620118640000|2021-05-04 08:57:20|6325.9|6324.9|6324.7|6323.7|6325.9|6324.9|6324.7|6323.7|23
1620118650000|2021-05-04 08:57:30|6325.2|6324.2|6324.9|6323.9|6325.2|6324.2|6324.9|6323.9|14
1620118660000|2021-05-04 08:57:40|6324.7|6323.7|6324.7|6323.7|6324.9|6323.9|6324.2|6323.2|13
1620118670000|2021-05-04 08:57:50|6324.4|6323.4|6324.7|6323.7|6324.7|6323.7|6324.2|6323.2|3
1620118680000|2021-05-04 08:58:00|6324.9|6323.9|6324.9|6323.9|6325.2|6324.2|6324.9|6323.9|7
1620118690000|2021-05-04 08:58:10|6324.7|6323.7|6324.7|6323.7|6325.2|6324.2|6324.7|6323.7|24
1620118700000|2021-05-04 08:58:20|6324.9|6323.9|6326.2|6325.2|6326.4|6325.4|6324.9|6323.9|10
1620118710000|2021-05-04 08:58:30|6325.9|6324.9|6325.9|6324.9|6326.2|6325.2|6325.7|6324.7|10
1620118720000|2021-05-04 08:58:40|6326.2|6325.2|6325.9|6324.9|6326.4|6325.4|6325.7|6324.7|0
1620118730000|2021-05-04 08:58:50|6325.7|6324.7|6326.2|6325.2|6326.2|6325.2|6325.7|6324.7|5
1620118740000|2021-05-04 08:59:00|6326.4|6325.4|6326.4|6325.4|6326.7|6325.7|6326.2|6325.2|3
1620118750000|2021-05-04 08:59:10|6326.2|6325.2|6326.4|6325.4|6326.7|6325.7|6326.2|6325.2|11
1620118760000|2021-05-04 08:59:20|6326.7|6325.7|6326.7|6325.7|6326.7|6325.7|6326.4|6325.4|1
1620118770000|2021-05-04 08:59:30|6326.4|6325.4|6326.4|6325.4|6326.7|6325.7|6326.4|6325.4|3
1620118780000|2021-05-04 08:59:40|6326.7|6325.7|6325.7|6324.7|6326.7|6325.7|6325.4|6324.4|5
1620118790000|2021-05-04 08:59:50|6325.4|6324.4|6325.2|6324.2|6325.7|6324.7|6325.2|6324.2|3
1620118800000|2021-05-04 09:00:00|6324.2|6323.2|6324.9|6323.9|6324.9|6323.9|6324.2|6323.2|24
1620118810000|2021-05-04 09:00:10|6325.2|6324.2|6325.4|6324.4|6325.4|6324.4|6325.2|6324.2|7
1620118820000|2021-05-04 09:00:20|6325.2|6324.2|6325.2|6324.2|6325.7|6324.7|6325.2|6324.2|8
1620118830000|2021-05-04 09:00:30|6325.4|6324.4|6325.4|6324.4|6325.9|6324.9|6325.4|6324.4|11
1620118840000|2021-05-04 09:00:40|6325.2|6324.2|6324.9|6323.9|6325.2|6324.2|6324.9|6323.9|0
1620118850000|2021-05-04 09:00:50|6324.7|6323.7|6324.7|6323.7|6324.7|6323.7|6324.7|6323.7|1
1620118860000|2021-05-04 09:01:00|6325.2|6324.2|6325.4|6324.4|6326.2|6325.2|6325.2|6324.2|12
1620118870000|2021-05-04 09:01:10|6325.7|6324.7|6324.9|6323.9|6325.9|6324.9|6324.9|6323.9|1
1620118880000|2021-05-04 09:01:20|6325.2|6324.2|6324.9|6323.9|6325.2|6324.2|6324.7|6323.7|1
1620118890000|2021-05-04 09:01:30|6324.7|6323.7|6324.4|6323.4|6324.7|6323.7|6324.4|6323.4|7
1620118900000|2021-05-04 09:01:40|6324.2|6323.2|6323.7|6322.7|6324.4|6323.4|6323.7|6322.7|10
1620118910000|2021-05-04 09:01:50|6323.9|6322.9|6323.9|6322.9|6323.9|6322.9|6323.7|6322.7|4
1620118920000|2021-05-04 09:02:00|6323.7|6322.7|6324.4|6323.4|6324.7|6323.7|6323.7|6322.7|7
1620118930000|2021-05-04 09:02:10|6324.2|6323.2|6324.2|6323.2|6324.2|6323.2|6324.2|6323.2|0
1620118940000|2021-05-04 09:02:20|6323.9|6322.9|6323.7|6322.7|6323.9|6322.9|6323.7|6322.7|1
1620118950000|2021-05-04 09:02:30|6323.4|6322.4|6323.2|6322.2|6323.4|6322.4|6323.2|6322.2|3
1620118960000|2021-05-04 09:02:40|6323.7|6322.7|6322.4|6321.4|6323.7|6322.7|6322.4|6321.4|18
1620118970000|2021-05-04 09:02:50|6322.7|6321.7|6322.4|6321.4|6322.7|6321.7|6322.4|6321.4|1
1620118980000|2021-05-04 09:03:00|6322.7|6321.7|6322.7|6321.7|6322.7|6321.7|6322.7|6321.7|1
1620118990000|2021-05-04 09:03:10|6322.4|6321.4|6322.2|6321.2|6322.7|6321.7|6322.2|6321.2|8
1620119000000|2021-05-04 09:03:20|6321.9|6320.9|6321.9|6320.9|6321.9|6320.9|6321.7|6320.7|2
1620119010000|2021-05-04 09:03:30|6321.7|6320.7|6321.4|6320.4|6321.7|6320.7|6321.2|6320.2|8
1620119020000|2021-05-04 09:03:40|6321.2|6320.2|6320.7|6319.7|6321.2|6320.2|6320.7|6319.7|7
1620119030000|2021-05-04 09:03:50|6320.4|6319.4|6320.7|6319.7|6320.7|6319.7|6320.4|6319.4|3
1620119040000|2021-05-04 09:04:00|6320.4|6319.4|6320.4|6319.4|6320.7|6319.7|6319.4|6318.4|31
1620119050000|2021-05-04 09:04:10|6320.2|6319.2|6319.2|6318.2|6320.2|6319.2|6319.2|6318.2|6
1620119060000|2021-05-04 09:04:20|6319.4|6318.4|6319.4|6318.4|6319.7|6318.7|6319.4|6318.4|10
1620119070000|2021-05-04 09:04:30|6319.7|6318.7|6319.4|6318.4|6319.9|6318.9|6319.4|6318.4|5
1620119080000|2021-05-04 09:04:40|6319.2|6318.2|6319.7|6318.7|6319.7|6318.7|6319.2|6318.2|3
1620119090000|2021-05-04 09:04:50|6319.4|6318.4|6319.4|6318.4|6319.7|6318.7|6319.2|6318.2|7
1620119100000|2021-05-04 09:05:00|6319.7|6318.7|6320.4|6319.4|6320.4|6319.4|6319.7|6318.7|7
1620119110000|2021-05-04 09:05:10|6320.7|6319.7|6319.4|6318.4|6320.7|6319.7|6319.4|6318.4|15
1620119120000|2021-05-04 09:05:20|6319.2|6318.2|6319.4|6318.4|6319.4|6318.4|6319.2|6318.2|6
1620119130000|2021-05-04 09:05:30|6319.2|6318.2|6318.2|6317.2|6319.2|6318.2|6318.2|6317.2|9
1620119140000|2021-05-04 09:05:40|6318.4|6317.4|6318.2|6317.2|6318.4|6317.4|6318.2|6317.2|3
1620119160000|2021-05-04 09:06:00|6318.4|6317.4|6318.9|6317.9|6319.2|6318.2|6318.4|6317.4|9
1620119170000|2021-05-04 09:06:10|6319.2|6318.2|6318.9|6317.9|6319.2|6318.2|6318.7|6317.7|10
1620119180000|2021-05-04 09:06:20|6318.7|6317.7|6318.4|6317.4|6318.7|6317.7|6318.4|6317.4|5
1620119190000|2021-05-04 09:06:30|6318.7|6317.7|6319.2|6318.2|6319.2|6318.2|6318.7|6317.7|5
1620119200000|2021-05-04 09:06:40|6318.9|6317.9|6318.7|6317.7|6319.2|6318.2|6318.4|6317.4|9
1620119210000|2021-05-04 09:06:50|6318.9|6317.9|6319.2|6318.2|6319.2|6318.2|6318.9|6317.9|1
1620119220000|2021-05-04 09:07:00|6318.9|6317.9|6319.7|6318.7|6319.7|6318.7|6318.9|6317.9|10
1620119230000|2021-05-04 09:07:10|6319.9|6318.9|6320.4|6319.4|6320.4|6319.4|6319.9|6318.9|6
1620119240000|2021-05-04 09:07:20|6320.7|6319.7|6321.4|6320.4|6321.4|6320.4|6320.4|6319.4|8
1620119250000|2021-05-04 09:07:30|6321.2|6320.2|6321.7|6320.7|6321.7|6320.7|6321.2|6320.2|5
1620119260000|2021-05-04 09:07:40|6321.2|6320.2|6321.7|6320.7|6321.7|6320.7|6321.2|6320.2|3
1620119270000|2021-05-04 09:07:50|6321.4|6320.4|6321.7|6320.7|6321.7|6320.7|6321.2|6320.2|3
1620119280000|2021-05-04 09:08:00|6321.9|6320.9|6322.4|6321.4|6322.4|6321.4|6321.7|6320.7|4
1620119290000|2021-05-04 09:08:10|6322.2|6321.2|6321.7|6320.7|6322.2|6321.2|6321.7|6320.7|4
1620119300000|2021-05-04 09:08:20|6321.4|6320.4|6321.4|6320.4|6321.9|6320.9|6321.2|6320.2|13
1620119310000|2021-05-04 09:08:30|6321.2|6320.2|6320.4|6319.4|6321.9|6320.9|6320.4|6319.4|16
1620119320000|2021-05-04 09:08:40|6320.2|6319.2|6319.7|6318.7|6320.2|6319.2|6319.7|6318.7|30
1620119330000|2021-05-04 09:08:50|6320.2|6319.2|6320.2|6319.2|6320.2|6319.2|6319.9|6318.9|4
1620119340000|2021-05-04 09:09:00|6319.9|6318.9|6319.9|6318.9|6320.2|6319.2|6319.7|6318.7|3
1620119350000|2021-05-04 09:09:10|6319.7|6318.7|6319.7|6318.7|6320.2|6319.2|6319.7|6318.7|5
1620119360000|2021-05-04 09:09:20|6319.2|6318.2|6319.2|6318.2|6319.4|6318.4|6319.2|6318.2|6
1620119370000|2021-05-04 09:09:30|6319.4|6318.4|6319.7|6318.7|6319.7|6318.7|6319.2|6318.2|4
1620119380000|2021-05-04 09:09:40|6319.4|6318.4|6319.4|6318.4|6319.7|6318.7|6319.2|6318.2|4
1620119390000|2021-05-04 09:09:50|6319.7|6318.7|6319.9|6318.9|6319.9|6318.9|6319.7|6318.7|3
1620119400000|2021-05-04 09:10:00|6319.7|6318.7|6318.4|6317.4|6319.7|6318.7|6318.4|6317.4|20
1620119410000|2021-05-04 09:10:10|6318.7|6317.7|6318.7|6317.7|6319.2|6318.2|6318.7|6317.7|11
1620119420000|2021-05-04 09:10:20|6318.9|6317.9|6318.9|6317.9|6319.2|6318.2|6318.4|6317.4|18
1620119430000|2021-05-04 09:10:30|6318.7|6317.7|6317.9|6316.9|6318.9|6317.9|6317.7|6316.7|29
1620119440000|2021-05-04 09:10:40|6318.2|6317.2|6318.4|6317.4|6318.7|6317.7|6318.2|6317.2|5
1620119450000|2021-05-04 09:10:50|6318.2|6317.2|6318.2|6317.2|6318.2|6317.2|6318.2|6317.2|0
1620119460000|2021-05-04 09:11:00|6318.4|6317.4|6318.9|6317.9|6318.9|6317.9|6318.4|6317.4|8
1620119470000|2021-05-04 09:11:10|6319.2|6318.2|6319.4|6318.4|6319.7|6318.7|6319.2|6318.2|13
1620119480000|2021-05-04 09:11:20|6319.7|6318.7|6321.2|6320.2|6321.2|6320.2|6319.7|6318.7|14
1620119490000|2021-05-04 09:11:30|6321.4|6320.4|6321.4|6320.4|6321.4|6320.4|6321.2|6320.2|5
1620119500000|2021-05-04 09:11:40|6321.7|6320.7|6320.9|6319.9|6321.7|6320.7|6320.9|6319.9|9
1620119510000|2021-05-04 09:11:50|6321.2|6320.2|6321.2|6320.2|6321.2|6320.2|6320.9|6319.9|0
1620119520000|2021-05-04 09:12:00|6321.4|6320.4|6321.9|6320.9|6321.9|6320.9|6321.2|6320.2|6
1620119530000|2021-05-04 09:12:10|6322.2|6321.2|6322.2|6321.2|6322.2|6321.2|6322.2|6321.2|0
1620119550000|2021-05-04 09:12:30|6322.7|6321.7|6322.4|6321.4|6322.7|6321.7|6322.2|6321.2|14
1620119560000|2021-05-04 09:12:40|6322.7|6321.7|6322.7|6321.7|6322.7|6321.7|6322.7|6321.7|2
1620119570000|2021-05-04 09:12:50|6322.9|6321.9|6323.4|6322.4|6323.7|6322.7|6322.9|6321.9|10
1620119580000|2021-05-04 09:13:00|6323.2|6322.2|6322.4|6321.4|6323.2|6322.2|6322.2|6321.2|11
1620119590000|2021-05-04 09:13:10|6322.2|6321.2|6322.4|6321.4|6322.4|6321.4|6322.2|6321.2|0
1620119600000|2021-05-04 09:13:20|6322.7|6321.7|6322.4|6321.4|6322.7|6321.7|6322.2|6321.2|4
1620119610000|2021-05-04 09:13:30|6322.7|6321.7|6322.4|6321.4|6322.7|6321.7|6322.4|6321.4|4
1620119620000|2021-05-04 09:13:40|6322.7|6321.7|6322.4|6321.4|6322.7|6321.7|6322.2|6321.2|1
1620119630000|2021-05-04 09:13:50|6322.2|6321.2|6322.7|6321.7|6322.7|6321.7|6322.2|6321.2|3
1620119640000|2021-05-04 09:14:00|6322.4|6321.4|6322.4|6321.4|6322.7|6321.7|6322.2|6321.2|11
1620119650000|2021-05-04 09:14:10|6322.2|6321.2|6322.7|6321.7|6322.7|6321.7|6322.2|6321.2|0
1620119660000|2021-05-04 09:14:20|6323.2|6322.2|6323.2|6322.2|6323.2|6322.2|6322.7|6321.7|16
1620119670000|2021-05-04 09:14:30|6322.9|6321.9|6323.2|6322.2|6323.2|6322.2|6322.7|6321.7|3
1620119680000|2021-05-04 09:14:40|6322.9|6321.9|6322.9|6321.9|6322.9|6321.9|6322.7|6321.7|2
1620119690000|2021-05-04 09:14:50|6322.7|6321.7|6322.7|6321.7|6322.7|6321.7|6322.7|6321.7|0
1620119700000|2021-05-04 09:15:00|6322.4|6321.4|6321.4|6320.4|6322.4|6321.4|6321.2|6320.2|36
1620119710000|2021-05-04 09:15:10|6321.7|6320.7|6320.2|6319.2|6321.7|6320.7|6319.9|6318.9|12
1620119720000|2021-05-04 09:15:20|6319.9|6318.9|6318.9|6317.9|6320.2|6319.2|6318.7|6317.7|14
1620119730000|2021-05-04 09:15:30|6318.7|6317.7|6319.4|6318.4|6319.4|6318.4|6318.4|6317.4|3
1620119740000|2021-05-04 09:15:40|6319.7|6318.7|6319.2|6318.2|6319.7|6318.7|6318.9|6317.9|2
1620119750000|2021-05-04 09:15:50|6318.9|6317.9|6319.2|6318.2|6319.4|6318.4|6318.9|6317.9|2
1620119760000|2021-05-04 09:16:00|6319.4|6318.4|6319.7|6318.7|6320.2|6319.2|6319.4|6318.4|39
1620119770000|2021-05-04 09:16:10|6319.4|6318.4|6319.2|6318.2|6319.4|6318.4|6319.2|6318.2|3
1620119780000|2021-05-04 09:16:20|6318.9|6317.9|6319.2|6318.2|6319.2|6318.2|6318.9|6317.9|0
1620119790000|2021-05-04 09:16:30|6318.9|6317.9|6319.4|6318.4|6319.7|6318.7|6318.9|6317.9|7
1620119800000|2021-05-04 09:16:40|6319.2|6318.2|6318.7|6317.7|6319.4|6318.4|6318.7|6317.7|1
1620119810000|2021-05-04 09:16:50|6318.4|6317.4|6318.7|6317.7|6318.7|6317.7|6318.2|6317.2|7
1620119820000|2021-05-04 09:17:00|6318.4|6317.4|6317.9|6316.9|6318.4|6317.4|6317.7|6316.7|10
1620119830000|2021-05-04 09:17:10|6317.7|6316.7|6317.9|6316.9|6318.2|6317.2|6317.2|6316.2|7
1620119840000|2021-05-04 09:17:20|6318.2|6317.2|6317.7|6316.7|6318.2|6317.2|6317.7|6316.7|0
1620119850000|2021-05-04 09:17:30|6317.4|6316.4|6317.7|6316.7|6317.7|6316.7|6317.2|6316.2|7
1620119860000|2021-05-04 09:17:40|6317.9|6316.9|6316.2|6315.2|6317.9|6316.9|6314.9|6313.9|92
1620119870000|2021-05-04 09:17:50|6316.4|6315.4|6316.7|6315.7|6316.7|6315.7|6316.4|6315.4|10
1620119880000|2021-05-04 09:18:00|6316.9|6315.9|6316.9|6315.9|6317.2|6316.2|6316.7|6315.7|12
1620119890000|2021-05-04 09:18:10|6316.7|6315.7|6316.7|6315.7|6317.2|6316.2|6316.7|6315.7|0
1620119900000|2021-05-04 09:18:20|6316.9|6315.9|6317.2|6316.2|6317.2|6316.2|6316.9|6315.9|2
1620119910000|2021-05-04 09:18:30|6317.4|6316.4|6318.7|6317.7|6318.9|6317.9|6317.4|6316.4|4
1620119920000|2021-05-04 09:18:40|6318.9|6317.9|6318.7|6317.7|6319.2|6318.2|6318.7|6317.7|1
1620119930000|2021-05-04 09:18:50|6318.4|6317.4|6318.2|6317.2|6318.4|6317.4|6317.9|6316.9|4
1620119940000|2021-05-04 09:19:00|6317.9|6316.9|6317.9|6316.9|6318.2|6317.2|6317.7|6316.7|7
1620119950000|2021-05-04 09:19:10|6318.2|6317.2|6317.9|6316.9|6318.2|6317.2|6317.9|6316.9|0
1620119960000|2021-05-04 09:19:20|6318.2|6317.2|6319.2|6318.2|6319.2|6318.2|6318.2|6317.2|11
1620119970000|2021-05-04 09:19:30|6318.9|6317.9|6319.2|6318.2|6319.4|6318.4|6318.9|6317.9|1
1620119980000|2021-05-04 09:19:40|6319.4|6318.4|6318.9|6317.9|6319.4|6318.4|6318.7|6317.7|1
1620119990000|2021-05-04 09:19:50|6318.7|6317.7|6317.9|6316.9|6318.9|6317.9|6317.9|6316.9|17
1620120000000|2021-05-04 09:20:00|6318.2|6317.2|6317.4|6316.4|6318.9|6317.9|6317.4|6316.4|16
1620120010000|2021-05-04 09:20:10|6317.7|6316.7|6317.7|6316.7|6318.2|6317.2|6317.7|6316.7|6
1620120020000|2021-05-04 09:20:20|6317.9|6316.9|6318.2|6317.2|6318.2|6317.2|6317.7|6316.7|1
1620120030000|2021-05-04 09:20:30|6317.9|6316.9|6317.9|6316.9|6318.2|6317.2|6317.7|6316.7|4
1620120040000|2021-05-04 09:20:40|6317.7|6316.7|6317.9|6316.9|6318.7|6317.7|6317.7|6316.7|14
1620120050000|2021-05-04 09:20:50|6318.2|6317.2|6318.9|6317.9|6319.2|6318.2|6318.2|6317.2|1
1620120060000|2021-05-04 09:21:00|6318.7|6317.7|6318.9|6317.9|6318.9|6317.9|6318.4|6317.4|3
1620120070000|2021-05-04 09:21:10|6318.7|6317.7|6318.9|6317.9|6319.2|6318.2|6318.7|6317.7|4
1620120080000|2021-05-04 09:21:20|6318.7|6317.7|6318.9|6317.9|6318.9|6317.9|6318.4|6317.4|0
1620120090000|2021-05-04 09:21:30|6318.7|6317.7|6318.4|6317.4|6318.9|6317.9|6318.4|6317.4|1
1620120100000|2021-05-04 09:21:40|6318.2|6317.2|6318.4|6317.4|6318.4|6317.4|6318.2|6317.2|2
1620120110000|2021-05-04 09:21:50|6318.2|6317.2|6318.2|6317.2|6318.2|6317.2|6318.2|6317.2|1
1620120120000|2021-05-04 09:22:00|6316.7|6315.7|6316.4|6315.4|6316.7|6315.7|6315.2|6314.2|89
1620120130000|2021-05-04 09:22:10|6316.7|6315.7|6316.9|6315.9|6317.4|6316.4|6316.4|6315.4|32
1620120140000|2021-05-04 09:22:20|6317.2|6316.2|6317.2|6316.2|6317.4|6316.4|6316.9|6315.9|6
1620120150000|2021-05-04 09:22:30|6317.7|6316.7|6317.4|6316.4|6317.7|6316.7|6316.9|6315.9|7
1620120160000|2021-05-04 09:22:40|6317.2|6316.2|6316.7|6315.7|6317.2|6316.2|6316.7|6315.7|3
1620120170000|2021-05-04 09:22:50|6316.4|6315.4|6316.2|6315.2|6316.4|6315.4|6316.2|6315.2|3
1620120180000|2021-05-04 09:23:00|6316.7|6315.7|6316.7|6315.7|6316.9|6315.9|6316.4|6315.4|6
1620120190000|2021-05-04 09:23:10|6316.9|6315.9|6315.9|6314.9|6316.9|6315.9|6315.7|6314.7|7
1620120200000|2021-05-04 09:23:20|6315.7|6314.7|6315.2|6314.2|6315.7|6314.7|6315.2|6314.2|10
1620120210000|2021-05-04 09:23:30|6315.4|6314.4|6315.4|6314.4|6315.7|6314.7|6315.2|6314.2|3
1620120220000|2021-05-04 09:23:40|6315.2|6314.2|6315.4|6314.4|6315.7|6314.7|6315.2|6314.2|6
1620120230000|2021-05-04 09:23:50|6315.7|6314.7|6315.9|6314.9|6316.2|6315.2|6315.7|6314.7|12
1620120240000|2021-05-04 09:24:00|6315.7|6314.7|6316.4|6315.4|6316.7|6315.7|6315.7|6314.7|10
1620120250000|2021-05-04 09:24:10|6316.2|6315.2|6315.7|6314.7|6316.2|6315.2|6315.7|6314.7|3
1620120260000|2021-05-04 09:24:20|6315.9|6314.9|6316.4|6315.4|6316.4|6315.4|6315.4|6314.4|11
1620120270000|2021-05-04 09:24:30|6316.2|6315.2|6316.7|6315.7|6316.7|6315.7|6316.2|6315.2|2
1620120280000|2021-05-04 09:24:40|6316.4|6315.4|6317.2|6316.2|6317.2|6316.2|6316.4|6315.4|6
1620120290000|2021-05-04 09:24:50|6317.4|6316.4|6318.2|6317.2|6318.2|6317.2|6317.4|6316.4|3
1620120300000|2021-05-04 09:25:00|6318.4|6317.4|6317.7|6316.7|6318.4|6317.4|6317.7|6316.7|10
1620120310000|2021-05-04 09:25:10|6317.9|6316.9|6318.7|6317.7|6318.7|6317.7|6317.7|6316.7|14
1620120320000|2021-05-04 09:25:20|6318.4|6317.4|6318.9|6317.9|6318.9|6317.9|6318.2|6317.2|6
1620120330000|2021-05-04 09:25:30|6319.2|6318.2|6318.7|6317.7|6319.2|6318.2|6318.7|6317.7|1
1620120340000|2021-05-04 09:25:40|6318.4|6317.4|6317.7|6316.7|6318.4|6317.4|6317.7|6316.7|4
1620120350000|2021-05-04 09:25:50|6317.9|6316.9|6318.2|6317.2|6318.2|6317.2|6317.9|6316.9|1
1620120360000|2021-05-04 09:26:00|6318.4|6317.4|6318.2|6317.2|6318.7|6317.7|6318.2|6317.2|14
1620120370000|2021-05-04 09:26:10|6318.4|6317.4|6318.2|6317.2|6318.4|6317.4|6318.2|6317.2|0
1620120380000|2021-05-04 09:26:20|6317.9|6316.9|6317.7|6316.7|6317.9|6316.9|6317.7|6316.7|2
1620120390000|2021-05-04 09:26:30|6317.4|6316.4|6316.9|6315.9|6317.4|6316.4|6316.9|6315.9|6
1620120400000|2021-05-04 09:26:40|6316.7|6315.7|6316.7|6315.7|6316.7|6315.7|6316.7|6315.7|1
1620120410000|2021-05-04 09:26:50|6317.2|6316.2|6317.2|6316.2|6317.4|6316.4|6317.2|6316.2|4
1620120420000|2021-05-04 09:27:00|6317.4|6316.4|6316.2|6315.2|6317.4|6316.4|6316.2|6315.2|10
1620120430000|2021-05-04 09:27:10|6316.4|6315.4|6316.4|6315.4|6316.7|6315.7|6315.9|6314.9|5
1620120440000|2021-05-04 09:27:20|6316.7|6315.7|6316.4|6315.4|6316.7|6315.7|6316.4|6315.4|5
1620120450000|2021-05-04 09:27:30|6316.7|6315.7|6316.7|6315.7|6316.7|6315.7|6316.4|6315.4|0
1620120460000|2021-05-04 09:27:40|6316.4|6315.4|6317.2|6316.2|6317.2|6316.2|6316.2|6315.2|2
1620120480000|2021-05-04 09:28:00|6317.4|6316.4|6317.7|6316.7|6317.7|6316.7|6317.4|6316.4|4
1620120490000|2021-05-04 09:28:10|6317.9|6316.9|6318.2|6317.2|6318.7|6317.7|6317.9|6316.9|20
1620120500000|2021-05-04 09:28:20|6318.4|6317.4|6317.9|6316.9|6318.4|6317.4|6317.7|6316.7|5
1620120510000|2021-05-04 09:28:30|6317.7|6316.7|6319.2|6318.2|6319.2|6318.2|6317.7|6316.7|3
1620120520000|2021-05-04 09:28:40|6318.9|6317.9|6318.2|6317.2|6319.2|6318.2|6318.2|6317.2|6
1620120530000|2021-05-04 09:28:50|6318.4|6317.4|6318.2|6317.2|6318.4|6317.4|6318.2|6317.2|4
1620120540000|2021-05-04 09:29:00|6318.4|6317.4|6318.2|6317.2|6318.4|6317.4|6317.7|6316.7|7
1620120550000|2021-05-04 09:29:10|6317.9|6316.9|6317.7|6316.7|6317.9|6316.9|6317.7|6316.7|7
1620120560000|2021-05-04 09:29:20|6317.9|6316.9|6318.2|6317.2|6318.2|6317.2|6317.7|6316.7|1
1620120570000|2021-05-04 09:29:30|6318.4|6317.4|6317.4|6316.4|6318.4|6317.4|6317.2|6316.2|15
1620120580000|2021-05-04 09:29:40|6317.2|6316.2|6317.2|6316.2|6317.4|6316.4|6316.7|6315.7|2
1620120590000|2021-05-04 09:29:50|6317.4|6316.4|6317.4|6316.4|6317.7|6316.7|6317.4|6316.4|0
1620120600000|2021-05-04 09:30:00|6317.7|6316.7|6317.9|6316.9|6317.9|6316.9|6317.2|6316.2|5
1620120610000|2021-05-04 09:30:10|6317.7|6316.7|6318.2|6317.2|6318.2|6317.2|6317.7|6316.7|9
1620120620000|2021-05-04 09:30:20|6317.9|6316.9|6318.9|6317.9|6319.4|6318.4|6317.9|6316.9|28
1620120630000|2021-05-04 09:30:30|6319.2|6318.2|6319.7|6318.7|6319.9|6318.9|6319.2|6318.2|2
1620120640000|2021-05-04 09:30:40|6319.9|6318.9|6320.9|6319.9|6320.9|6319.9|6319.9|6318.9|8
1620120650000|2021-05-04 09:30:50|6320.7|6319.7|6321.7|6320.7|6321.7|6320.7|6320.7|6319.7|3
1620120660000|2021-05-04 09:31:00|6321.4|6320.4|6319.2|6318.2|6321.4|6320.4|6319.2|6318.2|35
1620120670000|2021-05-04 09:31:10|6318.9|6317.9|6319.4|6318.4|6319.4|6318.4|6318.7|6317.7|28
1620120680000|2021-05-04 09:31:20|6319.2|6318.2|6319.7|6318.7|6319.7|6318.7|6319.2|6318.2|5
1620120690000|2021-05-04 09:31:30|6319.9|6318.9|6319.9|6318.9|6319.9|6318.9|6319.7|6318.7|2
1620120700000|2021-05-04 09:31:40|6319.7|6318.7|6319.4|6318.4|6319.7|6318.7|6319.4|6318.4|2
1620120710000|2021-05-04 09:31:50|6319.7|6318.7|6319.9|6318.9|6319.9|6318.9|6319.7|6318.7|2
1620120720000|2021-05-04 09:32:00|6319.7|6318.7|6319.2|6318.2|6319.7|6318.7|6318.9|6317.9|5
1620120730000|2021-05-04 09:32:10|6319.4|6318.4|6319.9|6318.9|6319.9|6318.9|6319.4|6318.4|1
1620120740000|2021-05-04 09:32:20|6319.7|6318.7|6319.7|6318.7|6319.7|6318.7|6319.7|6318.7|0
1620120750000|2021-05-04 09:32:30|6319.9|6318.9|6319.7|6318.7|6320.4|6319.4|6319.7|6318.7|7
1620120760000|2021-05-04 09:32:40|6319.9|6318.9|6320.7|6319.7|6320.7|6319.7|6319.9|6318.9|5
1620120770000|2021-05-04 09:32:50|6320.4|6319.4|6319.9|6318.9|6320.7|6319.7|6319.7|6318.7|1
1620120780000|2021-05-04 09:33:00|6320.2|6319.2|6320.7|6319.7|6320.9|6319.9|6320.2|6319.2|4
1620120790000|2021-05-04 09:33:10|6320.9|6319.9|6320.9|6319.9|6320.9|6319.9|6320.7|6319.7|0
1620120800000|2021-05-04 09:33:20|6321.2|6320.2|6320.7|6319.7|6321.2|6320.2|6320.7|6319.7|4
1620120810000|2021-05-04 09:33:30|6320.9|6319.9|6320.2|6319.2|6321.2|6320.2|6320.2|6319.2|6
1620120820000|2021-05-04 09:33:40|6319.9|6318.9|6321.2|6320.2|6321.2|6320.2|6319.9|6318.9|28
1620120830000|2021-05-04 09:33:50|6321.4|6320.4|6321.2|6320.2|6321.7|6320.7|6321.2|6320.2|1
1620120840000|2021-05-04 09:34:00|6320.7|6319.7|6320.7|6319.7|6321.2|6320.2|6320.7|6319.7|59
1620120850000|2021-05-04 09:34:10|6320.4|6319.4|6320.7|6319.7|6320.9|6319.9|6320.4|6319.4|3
1620120860000|2021-05-04 09:34:20|6320.9|6319.9|6321.2|6320.2|6321.2|6320.2|6320.7|6319.7|5
1620120870000|2021-05-04 09:34:30|6320.7|6319.7|6320.9|6319.9|6320.9|6319.9|6320.7|6319.7|4
1620120880000|2021-05-04 09:34:40|6320.7|6319.7|6321.2|6320.2|6321.2|6320.2|6320.7|6319.7|3
1620120890000|2021-05-04 09:34:50|6321.4|6320.4|6320.9|6319.9|6321.4|6320.4|6320.9|6319.9|8
1620120900000|2021-05-04 09:35:00|6321.2|6320.2|6322.4|6321.4|6322.9|6321.9|6321.2|6320.2|17
1620120910000|2021-05-04 09:35:10|6322.2|6321.2|6321.9|6320.9|6322.2|6321.2|6321.9|6320.9|11
1620120920000|2021-05-04 09:35:20|6321.7|6320.7|6321.7|6320.7|6321.7|6320.7|6321.4|6320.4|9
1620120930000|2021-05-04 09:35:30|6321.9|6320.9|6322.7|6321.7|6322.7|6321.7|6321.9|6320.9|4
1620120940000|2021-05-04 09:35:40|6322.9|6321.9|6323.2|6322.2|6323.2|6322.2|6322.9|6321.9|2
1620120950000|2021-05-04 09:35:50|6322.9|6321.9|6323.9|6322.9|6323.9|6322.9|6322.7|6321.7|6
1620120960000|2021-05-04 09:36:00|6323.7|6322.7|6322.7|6321.7|6323.7|6322.7|6322.2|6321.2|12
1620120970000|2021-05-04 09:36:10|6322.9|6321.9|6323.2|6322.2|6323.2|6322.2|6322.7|6321.7|5
1620120990000|2021-05-04 09:36:30|6322.9|6321.9|6323.2|6322.2|6323.2|6322.2|6322.7|6321.7|12
1620121000000|2021-05-04 09:36:40|6323.4|6322.4|6323.4|6322.4|6323.7|6322.7|6323.4|6322.4|9
1620121010000|2021-05-04 09:36:50|6323.7|6322.7|6323.9|6322.9|6323.9|6322.9|6323.2|6322.2|2
1620121020000|2021-05-04 09:37:00|6324.2|6323.2|6324.7|6323.7|6324.7|6323.7|6323.7|6322.7|6
1620121030000|2021-05-04 09:37:10|6324.9|6323.9|6324.2|6323.2|6324.9|6323.9|6324.2|6323.2|7
1620121040000|2021-05-04 09:37:20|6324.4|6323.4|6324.9|6323.9|6324.9|6323.9|6324.4|6323.4|8
1620121050000|2021-05-04 09:37:30|6324.7|6323.7|6324.2|6323.2|6324.9|6323.9|6324.2|6323.2|4
1620121060000|2021-05-04 09:37:40|6324.4|6323.4|6324.7|6323.7|6324.7|6323.7|6324.4|6323.4|3
1620121070000|2021-05-04 09:37:50|6325.2|6324.2|6324.7|6323.7|6325.2|6324.2|6324.7|6323.7|15
1620121080000|2021-05-04 09:38:00|6324.9|6323.9|6324.7|6323.7|6324.9|6323.9|6324.7|6323.7|4
1620121100000|2021-05-04 09:38:20|6324.9|6323.9|6325.2|6324.2|6325.2|6324.2|6324.9|6323.9|1
1620121120000|2021-05-04 09:38:40|6325.4|6324.4|6325.2|6324.2|6325.7|6324.7|6325.2|6324.2|18
1620121130000|2021-05-04 09:38:50|6325.4|6324.4|6325.4|6324.4|6325.7|6324.7|6325.2|6324.2|7
1620121140000|2021-05-04 09:39:00|6325.7|6324.7|6325.7|6324.7|6325.9|6324.9|6325.7|6324.7|12
1620121150000|2021-05-04 09:39:10|6325.4|6324.4|6325.2|6324.2|6325.4|6324.4|6325.2|6324.2|10
1620121160000|2021-05-04 09:39:20|6325.4|6324.4|6325.7|6324.7|6325.7|6324.7|6325.2|6324.2|4
1620121170000|2021-05-04 09:39:30|6325.9|6324.9|6325.7|6324.7|6325.9|6324.9|6325.7|6324.7|0
1620121180000|2021-05-04 09:39:40|6325.9|6324.9|6326.4|6325.4|6326.4|6325.4|6325.7|6324.7|4
1620121190000|2021-05-04 09:39:50|6326.7|6325.7|6326.2|6325.2|6326.7|6325.7|6326.2|6325.2|4
1620121200000|2021-05-04 09:40:00|6325.9|6324.9|6326.9|6325.9|6326.9|6325.9|6325.7|6324.7|6
1620121210000|2021-05-04 09:40:10|6327.4|6326.4|6327.9|6326.9|6328.4|6327.4|6327.4|6326.4|50
1620121220000|2021-05-04 09:40:20|6328.2|6327.2|6328.2|6327.2|6328.7|6327.7|6328.2|6327.2|12
1620121230000|2021-05-04 09:40:30|6328.4|6327.4|6327.9|6326.9|6328.7|6327.7|6327.9|6326.9|15
1620121240000|2021-05-04 09:40:40|6327.7|6326.7|6327.7|6326.7|6327.9|6326.9|6327.2|6326.2|4
1620121250000|2021-05-04 09:40:50|6327.4|6326.4|6326.7|6325.7|6327.4|6326.4|6326.7|6325.7|4
1620121260000|2021-05-04 09:41:00|6326.9|6325.9|6326.7|6325.7|6326.9|6325.9|6326.7|6325.7|2
1620121270000|2021-05-04 09:41:10|6326.9|6325.9|6327.2|6326.2|6327.2|6326.2|6326.9|6325.9|1
1620121280000|2021-05-04 09:41:20|||||||||1
1620121290000|2021-05-04 09:41:30|6327.4|6326.4|6326.9|6325.9|6327.7|6326.7|6326.7|6325.7|8
1620121300000|2021-05-04 09:41:40|6327.2|6326.2|6327.4|6326.4|6327.9|6326.9|6327.2|6326.2|12
1620121310000|2021-05-04 09:41:50|6327.7|6326.7|6327.7|6326.7|6327.7|6326.7|6327.4|6326.4|0
1620121320000|2021-05-04 09:42:00|6327.9|6326.9|6328.9|6327.9|6328.9|6327.9|6327.9|6326.9|8
1620121330000|2021-05-04 09:42:10|6329.2|6328.2|6328.4|6327.4|6329.2|6328.2|6328.2|6327.2|18
1620121340000|2021-05-04 09:42:20|6328.7|6327.7|6328.7|6327.7|6328.7|6327.7|6328.7|6327.7|0
1620121350000|2021-05-04 09:42:30|6328.9|6327.9|6329.4|6328.4|6329.4|6328.4|6328.9|6327.9|7
1620121360000|2021-05-04 09:42:40|6329.7|6328.7|6329.7|6328.7|6329.7|6328.7|6329.2|6328.2|11
1620121370000|2021-05-04 09:42:50|6329.4|6328.4|6329.7|6328.7|6329.7|6328.7|6329.2|6328.2|5
1620121380000|2021-05-04 09:43:00|6329.9|6328.9|6329.7|6328.7|6330.2|6329.2|6329.7|6328.7|4
1620121390000|2021-05-04 09:43:10|6329.9|6328.9|6329.4|6328.4|6330.2|6329.2|6329.4|6328.4|4
1620121400000|2021-05-04 09:43:20|6329.7|6328.7|6330.2|6329.2|6330.2|6329.2|6329.7|6328.7|4
1620121410000|2021-05-04 09:43:30|6330.4|6329.4|6329.9|6328.9|6330.4|6329.4|6329.9|6328.9|5
1620121420000|2021-05-04 09:43:40|6329.7|6328.7|6329.2|6328.2|6329.9|6328.9|6329.2|6328.2|23
1620121430000|2021-05-04 09:43:50|6329.4|6328.4|6329.2|6328.2|6329.4|6328.4|6329.2|6328.2|0
1620121440000|2021-05-04 09:44:00|6328.7|6327.7|6328.9|6327.9|6328.9|6327.9|6328.7|6327.7|4
1620121450000|2021-05-04 09:44:10|6329.2|6328.2|6327.9|6326.9|6329.2|6328.2|6327.7|6326.7|32
1620121460000|2021-05-04 09:44:20|6327.7|6326.7|6327.2|6326.2|6327.7|6326.7|6326.9|6325.9|5
1620121470000|2021-05-04 09:44:30|6327.4|6326.4|6326.9|6325.9|6327.7|6326.7|6326.9|6325.9|4
1620121480000|2021-05-04 09:44:40|6327.2|6326.2|6327.2|6326.2|6327.4|6326.4|6327.2|6326.2|1
1620121490000|2021-05-04 09:44:50|6327.4|6326.4|6327.9|6326.9|6327.9|6326.9|6327.4|6326.4|2
1620121500000|2021-05-04 09:45:00|6327.7|6326.7|6327.9|6326.9|6327.9|6326.9|6327.7|6326.7|4
1620121510000|2021-05-04 09:45:10|6327.7|6326.7|6326.4|6325.4|6327.7|6326.7|6325.9|6324.9|11
1620121520000|2021-05-04 09:45:20|6326.7|6325.7|6327.7|6326.7|6327.7|6326.7|6326.4|6325.4|4
1620121540000|2021-05-04 09:45:40|6327.4|6326.4|6326.9|6325.9|6327.4|6326.4|6326.9|6325.9|5
1620121550000|2021-05-04 09:45:50|6327.2|6326.2|6326.9|6325.9|6327.4|6326.4|6326.7|6325.7|2
1620121560000|2021-05-04 09:46:00|6327.2|6326.2|6326.2|6325.2|6327.4|6326.4|6325.7|6324.7|13
1620121570000|2021-05-04 09:46:10|6325.9|6324.9|6326.2|6325.2|6326.4|6325.4|6325.7|6324.7|1
1620121580000|2021-05-04 09:46:20|6326.4|6325.4|6325.9|6324.9|6326.4|6325.4|6325.9|6324.9|8
1620121590000|2021-05-04 09:46:30|6326.2|6325.2|6326.4|6325.4|6326.4|6325.4|6325.7|6324.7|1
1620121600000|2021-05-04 09:46:40|6326.7|6325.7|6326.9|6325.9|6327.2|6326.2|6326.4|6325.4|2
1620121610000|2021-05-04 09:46:50|6326.7|6325.7|6327.2|6326.2|6327.2|6326.2|6326.7|6325.7|0
1620121620000|2021-05-04 09:47:00|6326.9|6325.9|6327.4|6326.4|6327.4|6326.4|6326.9|6325.9|5
1620121630000|2021-05-04 09:47:10|6327.2|6326.2|6326.9|6325.9|6327.2|6326.2|6326.7|6325.7|7
1620121640000|2021-05-04 09:47:20|6326.7|6325.7|6327.7|6326.7|6327.9|6326.9|6326.7|6325.7|4
1620121650000|2021-05-04 09:47:30|6327.9|6326.9|6327.9|6326.9|6327.9|6326.9|6327.7|6326.7|1
1620121660000|2021-05-04 09:47:40|6327.7|6326.7|6327.9|6326.9|6327.9|6326.9|6327.7|6326.7|0
1620121670000|2021-05-04 09:47:50|6328.2|6327.2|6328.2|6327.2|6328.2|6327.2|6328.2|6327.2|0
1620121680000|2021-05-04 09:48:00|6328.4|6327.4|6329.2|6328.2|6329.2|6328.2|6328.2|6327.2|8
1620121690000|2021-05-04 09:48:10|6328.9|6327.9|6329.2|6328.2|6329.4|6328.4|6328.9|6327.9|7
1620121700000|2021-05-04 09:48:20|6329.4|6328.4|6329.2|6328.2|6329.4|6328.4|6329.2|6328.2|1
1620121720000|2021-05-04 09:48:40|6328.9|6327.9|6329.2|6328.2|6329.2|6328.2|6328.9|6327.9|4
1620121730000|2021-05-04 09:48:50|6329.4|6328.4|6329.2|6328.2|6329.7|6328.7|6329.2|6328.2|8
1620121740000|2021-05-04 09:49:00|6329.4|6328.4|6329.7|6328.7|6329.7|6328.7|6329.4|6328.4|1
1620121750000|2021-05-04 09:49:10|6329.4|6328.4|6329.2|6328.2|6329.4|6328.4|6328.7|6327.7|4
1620121760000|2021-05-04 09:49:20|6328.9|6327.9|6328.9|6327.9|6329.2|6328.2|6328.9|6327.9|1
1620121770000|2021-05-04 09:49:30|6329.2|6328.2|6328.7|6327.7|6329.2|6328.2|6328.7|6327.7|7
1620121780000|2021-05-04 09:49:40|6328.4|6327.4|6328.4|6327.4|6328.4|6327.4|6328.2|6327.2|1
1620121790000|2021-05-04 09:49:50|6328.2|6327.2|6328.4|6327.4|6328.4|6327.4|6328.2|6327.2|0
1620121800000|2021-05-04 09:50:00|6328.7|6327.7|6328.9|6327.9|6328.9|6327.9|6328.7|6327.7|3
1620121810000|2021-05-04 09:50:10|6329.2|6328.2|6329.2|6328.2|6329.2|6328.2|6329.2|6328.2|1
1620121820000|2021-05-04 09:50:20|6328.9|6327.9|6330.2|6329.2|6330.2|6329.2|6328.9|6327.9|11
1620121830000|2021-05-04 09:50:30|6329.9|6328.9|6329.2|6328.2|6329.9|6328.9|6329.2|6328.2|8
1620121840000|2021-05-04 09:50:40|6329.4|6328.4|6329.9|6328.9|6330.4|6329.4|6329.4|6328.4|57
1620121850000|2021-05-04 09:50:50|6329.7|6328.7|6329.4|6328.4|6330.2|6329.2|6329.4|6328.4|16
1620121860000|2021-05-04 09:51:00|6329.7|6328.7|6330.2|6329.2|6330.2|6329.2|6329.4|6328.4|3
1620121870000|2021-05-04 09:51:10|6329.9|6328.9|6329.2|6328.2|6329.9|6328.9|6329.2|6328.2|2
1620121880000|2021-05-04 09:51:20|6329.4|6328.4|6329.7|6328.7|6329.7|6328.7|6329.2|6328.2|4
1620121890000|2021-05-04 09:51:30|6329.9|6328.9|6329.4|6328.4|6330.2|6329.2|6329.4|6328.4|2
1620121900000|2021-05-04 09:51:40|6329.7|6328.7|6329.4|6328.4|6329.7|6328.7|6329.4|6328.4|0
1620121910000|2021-05-04 09:51:50|6329.7|6328.7|6330.2|6329.2|6330.4|6329.4|6329.4|6328.4|2
1620121920000|2021-05-04 09:52:00|6330.4|6329.4|6330.9|6329.9|6331.2|6330.2|6330.2|6329.2|14
1620121930000|2021-05-04 09:52:10|6331.2|6330.2|6331.7|6330.7|6331.7|6330.7|6331.2|6330.2|4
1620121940000|2021-05-04 09:52:20|||||||||2
1620121950000|2021-05-04 09:52:30|6331.9|6330.9|6331.4|6330.4|6331.9|6330.9|6331.2|6330.2|12
1620121960000|2021-05-04 09:52:40|6331.7|6330.7|6332.2|6331.2|6332.2|6331.2|6331.7|6330.7|2
1620121970000|2021-05-04 09:52:50|6331.9|6330.9|6331.9|6330.9|6331.9|6330.9|6331.9|6330.9|4
1620121980000|2021-05-04 09:53:00|6332.2|6331.2|6332.2|6331.2|6332.2|6331.2|6331.7|6330.7|4
1620121990000|2021-05-04 09:53:10|6331.9|6330.9|6331.7|6330.7|6331.9|6330.9|6331.7|6330.7|2
1620122000000|2021-05-04 09:53:20|6331.9|6330.9|6332.7|6331.7|6332.7|6331.7|6331.9|6330.9|8
1620122010000|2021-05-04 09:53:30|6332.9|6331.9|6332.7|6331.7|6332.9|6331.9|6332.7|6331.7|30
1620122020000|2021-05-04 09:53:40|6332.9|6331.9|6333.2|6332.2|6333.2|6332.2|6332.7|6331.7|1
1620122030000|2021-05-04 09:53:50|6333.4|6332.4|6333.2|6332.2|6333.4|6332.4|6333.2|6332.2|20
1620122040000|2021-05-04 09:54:00|6333.4|6332.4|6332.9|6331.9|6333.7|6332.7|6332.7|6331.7|10
1620122050000|2021-05-04 09:54:10|6332.7|6331.7|6332.2|6331.2|6332.9|6331.9|6332.2|6331.2|3
1620122060000|2021-05-04 09:54:20|6332.9|6331.9|6333.2|6332.2|6333.2|6332.2|6332.9|6331.9|9
1620122090000|2021-05-04 09:54:50|6333.7|6332.7|6332.2|6331.2|6333.7|6332.7|6332.2|6331.2|15
1620122100000|2021-05-04 09:55:00|6332.4|6331.4|6333.4|6332.4|6333.4|6332.4|6332.4|6331.4|3
1620122110000|2021-05-04 09:55:10|6333.7|6332.7|6333.7|6332.7|6333.7|6332.7|6333.7|6332.7|5
1620122120000|2021-05-04 09:55:20|6333.9|6332.9|6333.9|6332.9|6333.9|6332.9|6333.7|6332.7|22
1620122130000|2021-05-04 09:55:30|6334.2|6333.2|6333.9|6332.9|6334.2|6333.2|6333.7|6332.7|6
1620122140000|2021-05-04 09:55:40|6333.7|6332.7|6333.9|6332.9|6334.2|6333.2|6333.7|6332.7|6
1620122150000|2021-05-04 09:55:50|6334.2|6333.2|6334.2|6333.2|6334.2|6333.2|6333.9|6332.9|1
1620122170000|2021-05-04 09:56:10|6333.9|6332.9|6333.7|6332.7|6333.9|6332.9|6333.2|6332.2|17
1620122180000|2021-05-04 09:56:20|6333.4|6332.4|6332.9|6331.9|6333.7|6332.7|6332.9|6331.9|7
1620122190000|2021-05-04 09:56:30|6333.2|6332.2|6334.2|6333.2|6334.2|6333.2|6333.2|6332.2|7
1620122200000|2021-05-04 09:56:40|6334.7|6333.7|6334.2|6333.2|6334.7|6333.7|6334.2|6333.2|13
1620122210000|2021-05-04 09:56:50|6333.7|6332.7|6333.4|6332.4|6333.7|6332.7|6332.9|6331.9|11
1620122220000|2021-05-04 09:57:00|6333.7|6332.7|6334.2|6333.2|6334.2|6333.2|6333.7|6332.7|3
1620122230000|2021-05-04 09:57:10|6333.9|6332.9|6333.7|6332.7|6333.9|6332.9|6333.4|6332.4|1
1620122240000|2021-05-04 09:57:20|6333.4|6332.4|6332.9|6331.9|6333.4|6332.4|6332.9|6331.9|8
1620122250000|2021-05-04 09:57:30|6332.7|6331.7|6333.4|6332.4|6333.4|6332.4|6332.7|6331.7|2
1620122260000|2021-05-04 09:57:40|6333.2|6332.2|6333.2|6332.2|6333.4|6332.4|6332.7|6331.7|5
1620122270000|2021-05-04 09:57:50|6332.9|6331.9|6333.4|6332.4|6333.7|6332.7|6332.9|6331.9|10
1620122280000|2021-05-04 09:58:00|6333.7|6332.7|6333.7|6332.7|6333.7|6332.7|6333.2|6332.2|2
1620122290000|2021-05-04 09:58:10|6333.4|6332.4|6333.4|6332.4|6333.7|6332.7|6333.4|6332.4|2
1620122300000|2021-05-04 09:58:20|6333.7|6332.7|6333.4|6332.4|6333.7|6332.7|6333.4|6332.4|1
1620122310000|2021-05-04 09:58:30|6333.7|6332.7|6333.2|6332.2|6333.7|6332.7|6333.2|6332.2|9
1620122330000|2021-05-04 09:58:50|6332.9|6331.9|6332.9|6331.9|6333.2|6332.2|6332.9|6331.9|13
1620122340000|2021-05-04 09:59:00|6332.7|6331.7|6332.9|6331.9|6333.2|6332.2|6332.7|6331.7|5
1620122350000|2021-05-04 09:59:10|6333.2|6332.2|6333.9|6332.9|6333.9|6332.9|6332.9|6331.9|3
1620122360000|2021-05-04 09:59:20|6333.7|6332.7|6333.2|6332.2|6333.9|6332.9|6333.2|6332.2|3
1620122370000|2021-05-04 09:59:30|6333.4|6332.4|6333.7|6332.7|6333.9|6332.9|6333.4|6332.4|5
1620122380000|2021-05-04 09:59:40|6333.4|6332.4|6333.2|6332.2|6333.7|6332.7|6333.2|6332.2|9
1620122390000|2021-05-04 09:59:50|6333.4|6332.4|6333.4|6332.4|6333.4|6332.4|6333.2|6332.2|1
1620122400000|2021-05-04 10:00:00|6333.2|6332.2|6333.7|6332.7|6333.9|6332.9|6333.2|6332.2|2
1620122410000|2021-05-04 10:00:10|6333.9|6332.9|6335.2|6334.2|6335.2|6334.2|6333.7|6332.7|35
1620122420000|2021-05-04 10:00:20|6334.9|6333.9|6335.2|6334.2|6335.4|6334.4|6334.7|6333.7|4
1620122430000|2021-05-04 10:00:30|6335.4|6334.4|6335.7|6334.7|6335.7|6334.7|6335.2|6334.2|7
1620122440000|2021-05-04 10:00:40|6335.4|6334.4|6335.7|6334.7|6335.9|6334.9|6335.2|6334.2|3
1620122450000|2021-05-04 10:00:50|6335.9|6334.9|6335.7|6334.7|6336.2|6335.2|6335.7|6334.7|15
1620122460000|2021-05-04 10:01:00|6335.9|6334.9|6335.7|6334.7|6336.2|6335.2|6335.2|6334.2|29
1620122480000|2021-05-04 10:01:20|||||||||11
1620122490000|2021-05-04 10:01:30|6335.9|6334.9|6335.7|6334.7|6336.2|6335.2|6335.7|6334.7|11
1620122500000|2021-05-04 10:01:40|6335.9|6334.9|6336.2|6335.2|6336.2|6335.2|6335.7|6334.7|4
1620122510000|2021-05-04 10:01:50|6335.9|6334.9|6335.9|6334.9|6335.9|6334.9|6335.9|6334.9|2
1620122520000|2021-05-04 10:02:00|6335.7|6334.7|6335.9|6334.9|6335.9|6334.9|6335.7|6334.7|9
1620122530000|2021-05-04 10:02:10|6336.2|6335.2|6336.7|6335.7|6336.7|6335.7|6336.2|6335.2|20
1620122540000|2021-05-04 10:02:20|6336.4|6335.4|6336.7|6335.7|6336.7|6335.7|6336.2|6335.2|16
1620122550000|2021-05-04 10:02:30|6336.4|6335.4|6336.4|6335.4|6336.7|6335.7|6336.4|6335.4|1
1620122560000|2021-05-04 10:02:40|6336.7|6335.7|6336.7|6335.7|6336.7|6335.7|6336.7|6335.7|5
1620122570000|2021-05-04 10:02:50|6336.9|6335.9|6336.7|6335.7|6337.2|6336.2|6336.7|6335.7|3
1620122580000|2021-05-04 10:03:00|6337.2|6336.2|6336.7|6335.7|6337.2|6336.2|6336.7|6335.7|5
1620122590000|2021-05-04 10:03:10|6336.9|6335.9|6337.2|6336.2|6337.2|6336.2|6336.9|6335.9|5
1620122600000|2021-05-04 10:03:20|6336.9|6335.9|6336.9|6335.9|6337.2|6336.2|6336.7|6335.7|14
1620122620000|2021-05-04 10:03:40|6337.2|6336.2|6336.7|6335.7|6337.2|6336.2|6336.4|6335.4|34
1620122630000|2021-05-04 10:03:50|6336.9|6335.9|6337.2|6336.2|6337.2|6336.2|6336.9|6335.9|14
1620122640000|2021-05-04 10:04:00|||||||||1
1620122650000|2021-05-04 10:04:10|6336.9|6335.9|6336.9|6335.9|6336.9|6335.9|6336.9|6335.9|6
1620122660000|2021-05-04 10:04:20|6336.7|6335.7|6335.2|6334.2|6336.7|6335.7|6335.2|6334.2|41
1620122670000|2021-05-04 10:04:30|6335.4|6334.4|6335.2|6334.2|6335.4|6334.4|6334.7|6333.7|12
1620122680000|2021-05-04 10:04:40|6335.4|6334.4|6335.9|6334.9|6335.9|6334.9|6335.2|6334.2|5
1620122690000|2021-05-04 10:04:50|6336.2|6335.2|6335.9|6334.9|6336.2|6335.2|6335.9|6334.9|0
1620122700000|2021-05-04 10:05:00|6336.2|6335.2|6336.9|6335.9|6336.9|6335.9|6335.9|6334.9|6
1620122710000|2021-05-04 10:05:10|6336.7|6335.7|6337.4|6336.4|6337.4|6336.4|6336.7|6335.7|15
1620122720000|2021-05-04 10:05:20|6337.2|6336.2|6337.4|6336.4|6337.4|6336.4|6336.9|6335.9|2
1620122730000|2021-05-04 10:05:30|6337.2|6336.2|6337.7|6336.7|6337.7|6336.7|6337.2|6336.2|10
1620122740000|2021-05-04 10:05:40|6337.2|6336.2|6336.7|6335.7|6337.2|6336.2|6336.7|6335.7|21
1620122750000|2021-05-04 10:05:50|6336.2|6335.2|6336.2|6335.2|6336.2|6335.2|6335.9|6334.9|4
1620122760000|2021-05-04 10:06:00|6335.9|6334.9|6335.9|6334.9|6335.9|6334.9|6335.7|6334.7|3
1620122770000|2021-05-04 10:06:10|6336.2|6335.2|6337.7|6336.7|6337.9|6336.9|6336.2|6335.2|28
1620122780000|2021-05-04 10:06:20|6337.4|6336.4|6337.9|6336.9|6337.9|6336.9|6337.2|6336.2|17
1620122790000|2021-05-04 10:06:30|6337.7|6336.7|6337.9|6336.9|6337.9|6336.9|6337.7|6336.7|0
1620122800000|2021-05-04 10:06:40|6337.7|6336.7|6337.7|6336.7|6337.7|6336.7|6337.7|6336.7|10
1620122810000|2021-05-04 10:06:50|6337.9|6336.9|6337.9|6336.9|6338.2|6337.2|6337.9|6336.9|5
1620122820000|2021-05-04 10:07:00|6338.2|6337.2|6338.7|6337.7|6339.2|6338.2|6337.7|6336.7|24
1620122830000|2021-05-04 10:07:10|6338.9|6337.9|6338.7|6337.7|6339.2|6338.2|6338.2|6337.2|15
1620122840000|2021-05-04 10:07:20|6338.9|6337.9|6339.2|6338.2|6339.2|6338.2|6338.7|6337.7|1
1620122850000|2021-05-04 10:07:30|6338.9|6337.9|6339.2|6338.2|6339.2|6338.2|6338.9|6337.9|16
1620122860000|2021-05-04 10:07:40|6338.9|6337.9|6339.2|6338.2|6339.2|6338.2|6338.7|6337.7|7
1620122870000|2021-05-04 10:07:50|6338.9|6337.9|6338.7|6337.7|6338.9|6337.9|6338.7|6337.7|3
1620122880000|2021-05-04 10:08:00|6338.9|6337.9|6338.7|6337.7|6339.2|6338.2|6338.2|6337.2|27
1620122900000|2021-05-04 10:08:20|||||||||1
1620122910000|2021-05-04 10:08:30|6338.9|6337.9|6339.7|6338.7|6339.7|6338.7|6338.9|6337.9|9
1620122920000|2021-05-04 10:08:40|6339.2|6338.2|6338.4|6337.4|6339.2|6338.2|6338.2|6337.2|19
1620122930000|2021-05-04 10:08:50|6338.2|6337.2|6338.4|6337.4|6338.4|6337.4|6338.2|6337.2|2
1620122940000|2021-05-04 10:09:00|6338.2|6337.2|6338.2|6337.2|6338.4|6337.4|6337.9|6336.9|22
1620122950000|2021-05-04 10:09:10|6338.4|6337.4|6337.7|6336.7|6338.4|6337.4|6337.2|6336.2|12
1620122960000|2021-05-04 10:09:20|6337.9|6336.9|6337.4|6336.4|6337.9|6336.9|6337.2|6336.2|6
1620122970000|2021-05-04 10:09:30|6337.7|6336.7|6337.2|6336.2|6337.7|6336.7|6337.2|6336.2|3
1620122980000|2021-05-04 10:09:40|6337.4|6336.4|6337.4|6336.4|6337.4|6336.4|6337.2|6336.2|2
1620122990000|2021-05-04 10:09:50|6337.2|6336.2|6337.2|6336.2|6337.2|6336.2|6336.9|6335.9|8
1620123000000|2021-05-04 10:10:00|6337.4|6336.4|6337.7|6336.7|6337.7|6336.7|6337.2|6336.2|8
1620123010000|2021-05-04 10:10:10|6337.9|6336.9|6337.7|6336.7|6338.2|6337.2|6337.7|6336.7|4
1620123020000|2021-05-04 10:10:20|6337.2|6336.2|6337.2|6336.2|6337.2|6336.2|6337.2|6336.2|10
1620123030000|2021-05-04 10:10:30|6336.9|6335.9|6336.7|6335.7|6337.2|6336.2|6336.7|6335.7|3
1620123050000|2021-05-04 10:10:50|6336.4|6335.4|6336.9|6335.9|6336.9|6335.9|6336.4|6335.4|7
1620123060000|2021-05-04 10:11:00|6337.2|6336.2|6337.7|6336.7|6337.7|6336.7|6337.2|6336.2|7
1620123070000|2021-05-04 10:11:10|6337.9|6336.9|6337.7|6336.7|6338.2|6337.2|6337.4|6336.4|8
1620123090000|2021-05-04 10:11:30|6337.9|6336.9|6338.2|6337.2|6338.2|6337.2|6337.9|6336.9|5
1620123100000|2021-05-04 10:11:40|6338.7|6337.7|6338.7|6337.7|6338.7|6337.7|6338.7|6337.7|21
1620123110000|2021-05-04 10:11:50|6338.4|6337.4|6337.9|6336.9|6338.4|6337.4|6337.9|6336.9|13
1620123120000|2021-05-04 10:12:00|6338.2|6337.2|6338.2|6337.2|6338.2|6337.2|6338.2|6337.2|0
1620123130000|2021-05-04 10:12:10|||||||||1
1620123140000|2021-05-04 10:12:20|||||||||3
1620123150000|2021-05-04 10:12:30|6337.9|6336.9|6338.2|6337.2|6338.2|6337.2|6337.7|6336.7|8
1620123160000|2021-05-04 10:12:40|6338.4|6337.4|6338.2|6337.2|6338.4|6337.4|6338.2|6337.2|7
1620123170000|2021-05-04 10:12:50|||||||||2
1620123180000|2021-05-04 10:13:00|6337.9|6336.9|6338.2|6337.2|6338.2|6337.2|6337.9|6336.9|22
1620123190000|2021-05-04 10:13:10|6337.9|6336.9|6337.9|6336.9|6337.9|6336.9|6337.9|6336.9|4
1620123200000|2021-05-04 10:13:20|6337.7|6336.7|6337.4|6336.4|6337.7|6336.7|6337.4|6336.4|0
1620123210000|2021-05-04 10:13:30|6337.7|6336.7|6337.7|6336.7|6337.7|6336.7|6337.2|6336.2|11
1620123220000|2021-05-04 10:13:40|6337.9|6336.9|6338.2|6337.2|6338.2|6337.2|6337.7|6336.7|4
1620123230000|2021-05-04 10:13:50|6337.9|6336.9|6338.2|6337.2|6338.2|6337.2|6337.9|6336.9|1
1620123240000|2021-05-04 10:14:00|6338.4|6337.4|6339.2|6338.2|6339.2|6338.2|6338.4|6337.4|5
1620123260000|2021-05-04 10:14:20|6339.4|6338.4|6339.2|6338.2|6339.4|6338.4|6339.2|6338.2|2
1620123270000|2021-05-04 10:14:30|6339.4|6338.4|6339.9|6338.9|6339.9|6338.9|6339.4|6338.4|3
1620123280000|2021-05-04 10:14:40|6340.2|6339.2|6340.7|6339.7|6340.7|6339.7|6340.2|6339.2|38
1620123290000|2021-05-04 10:14:50|6340.4|6339.4|6340.7|6339.7|6340.7|6339.7|6340.4|6339.4|15
1620123300000|2021-05-04 10:15:00|6340.9|6339.9|6342.9|6341.9|6343.2|6342.2|6340.9|6339.9|101
1620123310000|2021-05-04 10:15:10|6343.2|6342.2|6344.2|6343.2|6344.2|6343.2|6342.9|6341.9|35
1620123320000|2021-05-04 10:15:20|||||||||14
1620123330000|2021-05-04 10:15:30|6343.9|6342.9|6343.7|6342.7|6344.2|6343.2|6343.7|6342.7|15
1620123340000|2021-05-04 10:15:40|6343.4|6342.4|6343.2|6342.2|6343.4|6342.4|6343.2|6342.2|6
1620123350000|2021-05-04 10:15:50|6343.4|6342.4|6341.9|6340.9|6343.4|6342.4|6341.7|6340.7|13
1620123360000|2021-05-04 10:16:00|6342.2|6341.2|6341.7|6340.7|6342.7|6341.7|6341.7|6340.7|12
1620123370000|2021-05-04 10:16:10|6341.9|6340.9|6341.7|6340.7|6342.2|6341.2|6341.4|6340.4|3
1620123380000|2021-05-04 10:16:20|6341.9|6340.9|6342.2|6341.2|6342.2|6341.2|6341.7|6340.7|5
1620123390000|2021-05-04 10:16:30|6341.9|6340.9|6341.9|6340.9|6341.9|6340.9|6341.7|6340.7|0
1620123400000|2021-05-04 10:16:40|6341.7|6340.7|6341.4|6340.4|6341.7|6340.7|6341.4|6340.4|11
1620123410000|2021-05-04 10:16:50|6341.2|6340.2|6341.4|6340.4|6341.4|6340.4|6340.9|6339.9|10
1620123420000|2021-05-04 10:17:00|6341.7|6340.7|6341.2|6340.2|6341.7|6340.7|6341.2|6340.2|1
1620123430000|2021-05-04 10:17:10|6341.4|6340.4|6341.2|6340.2|6341.7|6340.7|6340.9|6339.9|19
1620123440000|2021-05-04 10:17:20|6341.4|6340.4|6341.4|6340.4|6341.7|6340.7|6341.4|6340.4|7
1620123450000|2021-05-04 10:17:30|6341.2|6340.2|6340.4|6339.4|6341.2|6340.2|6340.2|6339.2|26
1620123460000|2021-05-04 10:17:40|6340.2|6339.2|6339.7|6338.7|6340.4|6339.4|6339.7|6338.7|14
1620123470000|2021-05-04 10:17:50|||||||||2
1620123480000|2021-05-04 10:18:00|||||||||1
1620123490000|2021-05-04 10:18:10|6339.4|6338.4|6339.2|6338.2|6339.4|6338.4|6339.2|6338.2|14
1620123500000|2021-05-04 10:18:20|6338.9|6337.9|6338.9|6337.9|6338.9|6337.9|6338.9|6337.9|9
1620123510000|2021-05-04 10:18:30|6338.7|6337.7|6338.7|6337.7|6338.9|6337.9|6338.7|6337.7|8
1620123520000|2021-05-04 10:18:40|6338.9|6337.9|6339.4|6338.4|6339.4|6338.4|6338.9|6337.9|2
1620123530000|2021-05-04 10:18:50|6339.7|6338.7|6339.7|6338.7|6339.7|6338.7|6339.7|6338.7|1
1620123540000|2021-05-04 10:19:00|6339.4|6338.4|6338.9|6337.9|6339.4|6338.4|6338.7|6337.7|32
1620123550000|2021-05-04 10:19:10|6339.2|6338.2|6339.2|6338.2|6339.2|6338.2|6338.7|6337.7|2
1620123560000|2021-05-04 10:19:20|6339.4|6338.4|6339.2|6338.2|6339.4|6338.4|6339.2|6338.2|1
1620123580000|2021-05-04 10:19:40|6339.4|6338.4|6340.2|6339.2|6340.4|6339.4|6339.4|6338.4|11
1620123590000|2021-05-04 10:19:50|6339.9|6338.9|6339.7|6338.7|6340.2|6339.2|6339.7|6338.7|9
1620123600000|2021-05-04 10:20:00|6339.9|6338.9|6340.2|6339.2|6340.2|6339.2|6339.9|6338.9|1
1620123610000|2021-05-04 10:20:10|6340.7|6339.7|6340.7|6339.7|6340.7|6339.7|6340.7|6339.7|13
1620123620000|2021-05-04 10:20:20|6340.4|6339.4|6340.2|6339.2|6340.4|6339.4|6339.9|6338.9|5
1620123630000|2021-05-04 10:20:30|6339.7|6338.7|6339.9|6338.9|6340.2|6339.2|6339.7|6338.7|7
1620123640000|2021-05-04 10:20:40|6340.2|6339.2|6340.2|6339.2|6340.2|6339.2|6339.7|6338.7|5
1620123650000|2021-05-04 10:20:50|6340.4|6339.4|6340.7|6339.7|6340.7|6339.7|6340.2|6339.2|4
1620123660000|2021-05-04 10:21:00|6340.4|6339.4|6340.2|6339.2|6340.4|6339.4|6340.2|6339.2|2
1620123670000|2021-05-04 10:21:10|6340.7|6339.7|6340.7|6339.7|6340.7|6339.7|6340.7|6339.7|3
1620123680000|2021-05-04 10:21:20|6340.2|6339.2|6341.2|6340.2|6341.2|6340.2|6340.2|6339.2|9
1620123690000|2021-05-04 10:21:30|6340.9|6339.9|6340.9|6339.9|6340.9|6339.9|6340.7|6339.7|6
1620123700000|2021-05-04 10:21:40|6340.7|6339.7|6340.9|6339.9|6340.9|6339.9|6340.4|6339.4|15
1620123710000|2021-05-04 10:21:50|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|2
1620123720000|2021-05-04 10:22:00|6341.4|6340.4|6341.7|6340.7|6341.7|6340.7|6341.4|6340.4|3
1620123730000|2021-05-04 10:22:10|6341.4|6340.4|6342.2|6341.2|6342.2|6341.2|6341.2|6340.2|38
1620123740000|2021-05-04 10:22:20|6341.9|6340.9|6341.7|6340.7|6341.9|6340.9|6341.2|6340.2|47
1620123750000|2021-05-04 10:22:30|6341.4|6340.4|6341.7|6340.7|6341.7|6340.7|6341.2|6340.2|15
1620123760000|2021-05-04 10:22:40|6341.4|6340.4|6340.2|6339.2|6341.4|6340.4|6340.2|6339.2|11
1620123770000|2021-05-04 10:22:50|6340.7|6339.7|6342.2|6341.2|6342.7|6341.7|6340.2|6339.2|50
1620123780000|2021-05-04 10:23:00|6341.9|6340.9|6341.2|6340.2|6342.2|6341.2|6341.2|6340.2|23
1620123790000|2021-05-04 10:23:10|6341.4|6340.4|6341.7|6340.7|6341.7|6340.7|6341.4|6340.4|10
1620123800000|2021-05-04 10:23:20|6341.4|6340.4|6341.2|6340.2|6341.7|6340.7|6341.2|6340.2|17
1620123810000|2021-05-04 10:23:30|6340.7|6339.7|6340.7|6339.7|6340.7|6339.7|6340.2|6339.2|5
1620123820000|2021-05-04 10:23:40|6340.4|6339.4|6340.2|6339.2|6340.4|6339.4|6340.2|6339.2|0
1620123840000|2021-05-04 10:24:00|6339.9|6338.9|6341.4|6340.4|6341.7|6340.7|6339.9|6338.9|38
1620123850000|2021-05-04 10:24:10|6341.7|6340.7|6342.2|6341.2|6342.2|6341.2|6341.7|6340.7|2
1620123860000|2021-05-04 10:24:20|6341.7|6340.7|6341.4|6340.4|6341.7|6340.7|6341.2|6340.2|47
1620123870000|2021-05-04 10:24:30|6341.2|6340.2|6341.4|6340.4|6341.7|6340.7|6341.2|6340.2|7
1620123880000|2021-05-04 10:24:40|6341.7|6340.7|6341.2|6340.2|6341.7|6340.7|6341.2|6340.2|2
1620123900000|2021-05-04 10:25:00|6341.4|6340.4|6341.9|6340.9|6341.9|6340.9|6341.4|6340.4|2
1620123910000|2021-05-04 10:25:10|6342.2|6341.2|6342.7|6341.7|6342.7|6341.7|6342.2|6341.2|7
1620123930000|2021-05-04 10:25:30|6342.9|6341.9|6342.4|6341.4|6342.9|6341.9|6342.2|6341.2|9
1620123940000|2021-05-04 10:25:40|6342.2|6341.2|6342.2|6341.2|6342.4|6341.4|6342.2|6341.2|2
1620123950000|2021-05-04 10:25:50|6341.9|6340.9|6341.9|6340.9|6341.9|6340.9|6341.7|6340.7|7
1620123960000|2021-05-04 10:26:00|6341.7|6340.7|6340.9|6339.9|6341.7|6340.7|6340.7|6339.7|13
1620123970000|2021-05-04 10:26:10|6341.2|6340.2|6342.2|6341.2|6342.2|6341.2|6340.9|6339.9|19
1620123980000|2021-05-04 10:26:20|6341.9|6340.9|6341.7|6340.7|6341.9|6340.9|6341.7|6340.7|3
1620123990000|2021-05-04 10:26:30|6341.9|6340.9|6342.7|6341.7|6342.7|6341.7|6341.9|6340.9|7
1620124000000|2021-05-04 10:26:40|6342.4|6341.4|6342.7|6341.7|6342.9|6341.9|6342.2|6341.2|24
1620124010000|2021-05-04 10:26:50|6342.9|6341.9|6342.7|6341.7|6342.9|6341.9|6342.7|6341.7|14
1620124020000|2021-05-04 10:27:00|6342.9|6341.9|6342.7|6341.7|6342.9|6341.9|6342.7|6341.7|3
1620124030000|2021-05-04 10:27:10|6342.4|6341.4|6342.2|6341.2|6342.7|6341.7|6342.2|6341.2|11
1620124040000|2021-05-04 10:27:20|||||||||1
1620124050000|2021-05-04 10:27:30|6341.9|6340.9|6342.2|6341.2|6342.2|6341.2|6341.9|6340.9|8
1620124070000|2021-05-04 10:27:50|6341.7|6340.7|6342.2|6341.2|6342.2|6341.2|6341.7|6340.7|6
1620124080000|2021-05-04 10:28:00|6342.7|6341.7|6341.9|6340.9|6342.7|6341.7|6341.9|6340.9|5
1620124090000|2021-05-04 10:28:10|6342.2|6341.2|6342.2|6341.2|6342.4|6341.4|6341.7|6340.7|2
1620124100000|2021-05-04 10:28:20|6341.9|6340.9|6341.9|6340.9|6341.9|6340.9|6341.9|6340.9|8
1620124110000|2021-05-04 10:28:30|6342.2|6341.2|6342.7|6341.7|6342.7|6341.7|6342.2|6341.2|1
1620124120000|2021-05-04 10:28:40|6342.9|6341.9|6342.9|6341.9|6342.9|6341.9|6342.7|6341.7|3
1620124130000|2021-05-04 10:28:50|6342.7|6341.7|6342.7|6341.7|6342.7|6341.7|6342.7|6341.7|0
1620124140000|2021-05-04 10:29:00|6342.9|6341.9|6342.9|6341.9|6342.9|6341.9|6342.7|6341.7|1
1620124150000|2021-05-04 10:29:10|6343.2|6342.2|6343.7|6342.7|6343.7|6342.7|6343.2|6342.2|9
1620124160000|2021-05-04 10:29:20|6343.9|6342.9|6343.2|6342.2|6344.2|6343.2|6343.2|6342.2|15
1620124170000|2021-05-04 10:29:30|6343.4|6342.4|6343.7|6342.7|6343.7|6342.7|6343.2|6342.2|17
1620124180000|2021-05-04 10:29:40|6343.2|6342.2|6343.2|6342.2|6343.4|6342.4|6343.2|6342.2|6
1620124200000|2021-05-04 10:30:00|6343.4|6342.4|6344.2|6343.2|6344.2|6343.2|6343.2|6342.2|4
1620124210000|2021-05-04 10:30:10|6344.7|6343.7|6344.7|6343.7|6344.7|6343.7|6344.7|6343.7|9
1620124220000|2021-05-04 10:30:20|6344.9|6343.9|6345.2|6344.2|6345.2|6344.2|6344.9|6343.9|22
1620124230000|2021-05-04 10:30:30|6344.9|6343.9|6345.2|6344.2|6345.4|6344.4|6344.7|6343.7|26
1620124240000|2021-05-04 10:30:40|6345.4|6344.4|6345.2|6344.2|6345.4|6344.4|6345.2|6344.2|6
1620124250000|2021-05-04 10:30:50|6344.9|6343.9|6344.7|6343.7|6344.9|6343.9|6344.2|6343.2|26
1620124260000|2021-05-04 10:31:00|6344.9|6343.9|6345.2|6344.2|6345.2|6344.2|6344.9|6343.9|5
1620124270000|2021-05-04 10:31:10|6344.9|6343.9|6344.7|6343.7|6344.9|6343.9|6344.7|6343.7|13
1620124280000|2021-05-04 10:31:20|6344.4|6343.4|6344.7|6343.7|6344.7|6343.7|6344.4|6343.4|10
1620124290000|2021-05-04 10:31:30|6344.4|6343.4|6343.2|6342.2|6344.4|6343.4|6343.2|6342.2|27
1620124300000|2021-05-04 10:31:40|6342.9|6341.9|6342.9|6341.9|6342.9|6341.9|6342.7|6341.7|9
1620124310000|2021-05-04 10:31:50|6342.7|6341.7|6342.7|6341.7|6342.7|6341.7|6342.7|6341.7|1
1620124320000|2021-05-04 10:32:00|6342.9|6341.9|6344.2|6343.2|6344.2|6343.2|6342.7|6341.7|69
1620124330000|2021-05-04 10:32:10|||||||||2
1620124340000|2021-05-04 10:32:20|||||||||8
1620124350000|2021-05-04 10:32:30|6344.4|6343.4|6344.4|6343.4|6344.7|6343.7|6344.2|6343.2|7
1620124360000|2021-05-04 10:32:40|6344.7|6343.7|6345.7|6344.7|6346.4|6345.4|6344.2|6343.2|49
1620124370000|2021-05-04 10:32:50|6345.4|6344.4|6345.7|6344.7|6345.9|6344.9|6345.4|6344.4|14
1620124380000|2021-05-04 10:33:00|6345.4|6344.4|6344.2|6343.2|6345.7|6344.7|6344.2|6343.2|24
1620124390000|2021-05-04 10:33:10|6344.4|6343.4|6344.7|6343.7|6344.9|6343.9|6344.4|6343.4|10
1620124400000|2021-05-04 10:33:20|6344.9|6343.9|6344.7|6343.7|6344.9|6343.9|6344.7|6343.7|15
1620124410000|2021-05-04 10:33:30|6344.9|6343.9|6344.9|6343.9|6345.2|6344.2|6344.7|6343.7|17
1620124420000|2021-05-04 10:33:40|6345.2|6344.2|6345.2|6344.2|6345.2|6344.2|6345.2|6344.2|17
1620124430000|2021-05-04 10:33:50|6344.9|6343.9|6344.7|6343.7|6345.2|6344.2|6344.2|6343.2|41
1620124440000|2021-05-04 10:34:00|6345.2|6344.2|6345.2|6344.2|6345.2|6344.2|6344.9|6343.9|12
1620124450000|2021-05-04 10:34:10|6345.4|6344.4|6345.7|6344.7|6345.7|6344.7|6345.2|6344.2|33
1620124460000|2021-05-04 10:34:20|6345.9|6344.9|6345.2|6344.2|6345.9|6344.9|6345.2|6344.2|6
1620124470000|2021-05-04 10:34:30|6345.4|6344.4|6345.4|6344.4|6345.4|6344.4|6345.4|6344.4|1
1620124480000|2021-05-04 10:34:40|6345.7|6344.7|6345.4|6344.4|6345.7|6344.7|6345.4|6344.4|7
1620124490000|2021-05-04 10:34:50|6345.7|6344.7|6345.4|6344.4|6345.9|6344.9|6345.4|6344.4|9
1620124500000|2021-05-04 10:35:00|6345.7|6344.7|6345.7|6344.7|6345.9|6344.9|6345.7|6344.7|2
1620124510000|2021-05-04 10:35:10|6345.9|6344.9|6346.2|6345.2|6346.2|6345.2|6345.7|6344.7|1
1620124520000|2021-05-04 10:35:20|6346.7|6345.7|6346.9|6345.9|6346.9|6345.9|6346.7|6345.7|16
1620124530000|2021-05-04 10:35:30|6346.7|6345.7|6347.2|6346.2|6347.2|6346.2|6346.7|6345.7|2
1620124540000|2021-05-04 10:35:40|6346.7|6345.7|6346.9|6345.9|6346.9|6345.9|6346.7|6345.7|13
1620124550000|2021-05-04 10:35:50|6346.7|6345.7|6346.2|6345.2|6346.7|6345.7|6346.2|6345.2|11
1620124560000|2021-05-04 10:36:00|6346.7|6345.7|6346.7|6345.7|6346.9|6345.9|6346.7|6345.7|16
1620124570000|2021-05-04 10:36:10|6346.4|6345.4|6346.2|6345.2|6346.4|6345.4|6346.2|6345.2|10
1620124580000|2021-05-04 10:36:20|6346.4|6345.4|6346.7|6345.7|6346.7|6345.7|6346.2|6345.2|1
1620124590000|2021-05-04 10:36:30|6346.4|6345.4|6345.2|6344.2|6346.4|6345.4|6345.2|6344.2|15
1620124600000|2021-05-04 10:36:40|6344.7|6343.7|6344.7|6343.7|6344.9|6343.9|6344.2|6343.2|34
1620124610000|2021-05-04 10:36:50|6344.9|6343.9|6344.7|6343.7|6344.9|6343.9|6344.7|6343.7|0
1620124620000|2021-05-04 10:37:00|6345.2|6344.2|6345.2|6344.2|6345.7|6344.7|6344.7|6343.7|16
1620124630000|2021-05-04 10:37:10|6344.9|6343.9|6344.2|6343.2|6344.9|6343.9|6344.2|6343.2|7
1620124640000|2021-05-04 10:37:20|6344.4|6343.4|6344.7|6343.7|6345.2|6344.2|6344.2|6343.2|10
1620124650000|2021-05-04 10:37:30|6344.4|6343.4|6344.2|6343.2|6344.4|6343.4|6344.2|6343.2|1
1620124660000|2021-05-04 10:37:40|6344.4|6343.4|6344.7|6343.7|6344.7|6343.7|6344.4|6343.4|0
1620124670000|2021-05-04 10:37:50|6344.4|6343.4|6344.4|6343.4|6344.7|6343.7|6344.2|6343.2|22
1620124680000|2021-05-04 10:38:00|6344.2|6343.2|6343.9|6342.9|6344.4|6343.4|6343.9|6342.9|18
1620124690000|2021-05-04 10:38:10|6343.7|6342.7|6343.7|6342.7|6343.9|6342.9|6343.7|6342.7|4
1620124700000|2021-05-04 10:38:20|6343.9|6342.9|6344.2|6343.2|6344.2|6343.2|6343.9|6342.9|2
1620124710000|2021-05-04 10:38:30|||||||||1
1620124720000|2021-05-04 10:38:40|||||||||1
1620124730000|2021-05-04 10:38:50|6343.7|6342.7|6343.7|6342.7|6343.7|6342.7|6343.7|6342.7|12
1620124740000|2021-05-04 10:39:00|6344.2|6343.2|6344.2|6343.2|6344.2|6343.2|6344.2|6343.2|3
1620124750000|2021-05-04 10:39:10|6344.7|6343.7|6344.9|6343.9|6344.9|6343.9|6344.4|6343.4|32
1620124760000|2021-05-04 10:39:20|6344.7|6343.7|6344.7|6343.7|6344.7|6343.7|6344.7|6343.7|20
1620124770000|2021-05-04 10:39:30|6345.2|6344.2|6344.9|6343.9|6345.2|6344.2|6344.7|6343.7|12
1620124780000|2021-05-04 10:39:40|6345.2|6344.2|6344.7|6343.7|6345.2|6344.2|6344.7|6343.7|6
1620124790000|2021-05-04 10:39:50|6344.4|6343.4|6343.7|6342.7|6344.4|6343.4|6343.7|6342.7|19
1620124800000|2021-05-04 10:40:00|6343.9|6342.9|6343.9|6342.9|6343.9|6342.9|6343.7|6342.7|4
1620124810000|2021-05-04 10:40:10|6343.7|6342.7|6343.9|6342.9|6343.9|6342.9|6343.7|6342.7|1
1620124820000|2021-05-04 10:40:20|6344.2|6343.2|6344.2|6343.2|6344.2|6343.2|6344.2|6343.2|2
1620124840000|2021-05-04 10:40:40|||||||||7
1620124850000|2021-05-04 10:40:50|6343.7|6342.7|6342.2|6341.2|6343.7|6342.7|6342.2|6341.2|19
1620124860000|2021-05-04 10:41:00|6341.9|6340.9|6342.2|6341.2|6342.2|6341.2|6341.7|6340.7|6
1620124870000|2021-05-04 10:41:10|6341.9|6340.9|6342.2|6341.2|6342.2|6341.2|6341.7|6340.7|11
1620124880000|2021-05-04 10:41:20|6341.9|6340.9|6342.2|6341.2|6342.2|6341.2|6341.9|6340.9|5
1620124890000|2021-05-04 10:41:30|6341.9|6340.9|6342.4|6341.4|6342.7|6341.7|6341.7|6340.7|16
1620124900000|2021-05-04 10:41:40|6342.2|6341.2|6342.4|6341.4|6342.7|6341.7|6342.2|6341.2|1
1620124910000|2021-05-04 10:41:50|6342.7|6341.7|6342.2|6341.2|6342.7|6341.7|6342.2|6341.2|0
1620124920000|2021-05-04 10:42:00|6342.4|6341.4|6342.4|6341.4|6342.7|6341.7|6342.2|6341.2|6
1620124930000|2021-05-04 10:42:10|6342.7|6341.7|6342.7|6341.7|6342.9|6341.9|6342.7|6341.7|4
1620124940000|2021-05-04 10:42:20|6342.2|6341.2|6341.9|6340.9|6342.2|6341.2|6341.7|6340.7|10
1620124950000|2021-05-04 10:42:30|6342.2|6341.2|6342.2|6341.2|6342.2|6341.2|6342.2|6341.2|0
1620124960000|2021-05-04 10:42:40|6341.2|6340.2|6340.4|6339.4|6341.2|6340.2|6340.2|6339.2|23
1620124970000|2021-05-04 10:42:50|6340.7|6339.7|6340.2|6339.2|6340.7|6339.7|6340.2|6339.2|10
1620124980000|2021-05-04 10:43:00|6340.4|6339.4|6341.2|6340.2|6341.4|6340.4|6340.4|6339.4|20
1620124990000|2021-05-04 10:43:10|6340.9|6339.9|6340.7|6339.7|6340.9|6339.9|6340.7|6339.7|9
1620125000000|2021-05-04 10:43:20|6340.9|6339.9|6340.7|6339.7|6341.2|6340.2|6340.7|6339.7|7
1620125010000|2021-05-04 10:43:30|6340.2|6339.2|6340.2|6339.2|6340.2|6339.2|6340.2|6339.2|16
1620125020000|2021-05-04 10:43:40|6340.4|6339.4|6340.9|6339.9|6340.9|6339.9|6340.4|6339.4|4
1620125030000|2021-05-04 10:43:50|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|2
1620125040000|2021-05-04 10:44:00|6340.9|6339.9|6340.7|6339.7|6340.9|6339.9|6340.7|6339.7|2
1620125060000|2021-05-04 10:44:20|6340.9|6339.9|6340.7|6339.7|6341.2|6340.2|6340.2|6339.2|24
1620125070000|2021-05-04 10:44:30|6340.4|6339.4|6339.7|6338.7|6340.4|6339.4|6339.7|6338.7|6
1620125080000|2021-05-04 10:44:40|6339.9|6338.9|6340.2|6339.2|6340.4|6339.4|6339.9|6338.9|3
1620125100000|2021-05-04 10:45:00|6340.4|6339.4|6339.7|6338.7|6340.4|6339.4|6339.7|6338.7|9
1620125110000|2021-05-04 10:45:10|6339.9|6338.9|6339.9|6338.9|6339.9|6338.9|6339.9|6338.9|5
1620125120000|2021-05-04 10:45:20|6339.7|6338.7|6340.2|6339.2|6340.2|6339.2|6339.7|6338.7|1
1620125130000|2021-05-04 10:45:30|6340.4|6339.4|6340.2|6339.2|6340.4|6339.4|6340.2|6339.2|3
1620125140000|2021-05-04 10:45:40|6339.9|6338.9|6340.2|6339.2|6340.4|6339.4|6339.7|6338.7|12
1620125150000|2021-05-04 10:45:50|6340.4|6339.4|6340.2|6339.2|6340.7|6339.7|6340.2|6339.2|3
1620125160000|2021-05-04 10:46:00|6340.4|6339.4|6340.2|6339.2|6341.2|6340.2|6340.2|6339.2|10
1620125170000|2021-05-04 10:46:10|6339.9|6338.9|6339.2|6338.2|6339.9|6338.9|6339.2|6338.2|10
1620125180000|2021-05-04 10:46:20|6338.9|6337.9|6338.4|6337.4|6338.9|6337.9|6338.4|6337.4|6
1620125190000|2021-05-04 10:46:30|6338.7|6337.7|6338.4|6337.4|6338.9|6337.9|6338.4|6337.4|2
1620125200000|2021-05-04 10:46:40|6338.2|6337.2|6338.9|6337.9|6338.9|6337.9|6338.2|6337.2|2
1620125210000|2021-05-04 10:46:50|6338.7|6337.7|6338.7|6337.7|6338.7|6337.7|6338.7|6337.7|0
1620125220000|2021-05-04 10:47:00|6338.9|6337.9|6339.2|6338.2|6339.4|6338.4|6338.9|6337.9|5
1620125230000|2021-05-04 10:47:10|6338.9|6337.9|6338.9|6337.9|6338.9|6337.9|6338.9|6337.9|8
1620125240000|2021-05-04 10:47:20|6339.2|6338.2|6339.2|6338.2|6339.2|6338.2|6339.2|6338.2|0
1620125250000|2021-05-04 10:47:30|6339.4|6338.4|6339.7|6338.7|6340.2|6339.2|6339.4|6338.4|7
1620125260000|2021-05-04 10:47:40|6339.9|6338.9|6340.4|6339.4|6340.4|6339.4|6339.9|6338.9|6
1620125270000|2021-05-04 10:47:50|6340.2|6339.2|6340.4|6339.4|6340.4|6339.4|6340.2|6339.2|5
1620125280000|2021-05-04 10:48:00|6340.2|6339.2|6340.4|6339.4|6340.4|6339.4|6340.2|6339.2|1
1620125290000|2021-05-04 10:48:10|6340.2|6339.2|6340.2|6339.2|6340.4|6339.4|6340.2|6339.2|0
1620125300000|2021-05-04 10:48:20|6340.4|6339.4|6340.4|6339.4|6340.4|6339.4|6340.2|6339.2|1
1620125310000|2021-05-04 10:48:30|6340.2|6339.2|6340.7|6339.7|6340.7|6339.7|6340.2|6339.2|2
1620125320000|2021-05-04 10:48:40|6340.4|6339.4|6340.4|6339.4|6340.4|6339.4|6340.4|6339.4|10
1620125330000|2021-05-04 10:48:50|6340.2|6339.2|6340.7|6339.7|6340.9|6339.9|6340.2|6339.2|2
1620125340000|2021-05-04 10:49:00|6340.9|6339.9|6340.7|6339.7|6340.9|6339.9|6340.7|6339.7|3
1620125350000|2021-05-04 10:49:10|6340.9|6339.9|6340.7|6339.7|6340.9|6339.9|6340.7|6339.7|2
1620125360000|2021-05-04 10:49:20|6340.9|6339.9|6340.2|6339.2|6340.9|6339.9|6339.9|6338.9|7
1620125370000|2021-05-04 10:49:30|6339.9|6338.9|6340.4|6339.4|6340.4|6339.4|6339.7|6338.7|6
1620125380000|2021-05-04 10:49:40|6340.2|6339.2|6340.2|6339.2|6340.2|6339.2|6340.2|6339.2|0
1620125400000|2021-05-04 10:50:00|6340.4|6339.4|6340.9|6339.9|6341.2|6340.2|6340.4|6339.4|9
1620125410000|2021-05-04 10:50:10|6341.2|6340.2|6341.7|6340.7|6341.7|6340.7|6340.9|6339.9|13
1620125420000|2021-05-04 10:50:20|6341.4|6340.4|6341.7|6340.7|6341.9|6340.9|6341.4|6340.4|3
1620125430000|2021-05-04 10:50:30|6341.4|6340.4|6341.2|6340.2|6341.4|6340.4|6341.2|6340.2|9
1620125440000|2021-05-04 10:50:40|6341.4|6340.4|6341.9|6340.9|6341.9|6340.9|6341.2|6340.2|0
1620125450000|2021-05-04 10:50:50|6342.2|6341.2|6341.9|6340.9|6342.2|6341.2|6341.9|6340.9|5
1620125460000|2021-05-04 10:51:00|6342.2|6341.2|6342.9|6341.9|6342.9|6341.9|6342.2|6341.2|13
1620125470000|2021-05-04 10:51:10|6342.7|6341.7|6342.9|6341.9|6342.9|6341.9|6342.7|6341.7|1
1620125480000|2021-05-04 10:51:20|6343.2|6342.2|6343.4|6342.4|6343.4|6342.4|6343.2|6342.2|1
1620125490000|2021-05-04 10:51:30|6343.7|6342.7|6343.7|6342.7|6343.7|6342.7|6343.2|6342.2|4
1620125500000|2021-05-04 10:51:40|6343.9|6342.9|6343.7|6342.7|6343.9|6342.9|6343.7|6342.7|1
1620125510000|2021-05-04 10:51:50|||||||||3
1620125520000|2021-05-04 10:52:00|6343.9|6342.9|6344.4|6343.4|6344.4|6343.4|6343.7|6342.7|11
1620125530000|2021-05-04 10:52:10|6344.7|6343.7|6344.2|6343.2|6344.7|6343.7|6344.2|6343.2|6
1620125540000|2021-05-04 10:52:20|6344.4|6343.4|6344.4|6343.4|6344.4|6343.4|6344.4|6343.4|0
1620125550000|2021-05-04 10:52:30|6344.2|6343.2|6344.2|6343.2|6344.2|6343.2|6344.2|6343.2|9
1620125560000|2021-05-04 10:52:40|6344.4|6343.4|6344.7|6343.7|6344.7|6343.7|6344.4|6343.4|4
1620125570000|2021-05-04 10:52:50|6344.9|6343.9|6345.2|6344.2|6345.7|6344.7|6344.7|6343.7|12
1620125580000|2021-05-04 10:53:00|6345.4|6344.4|6345.9|6344.9|6345.9|6344.9|6345.4|6344.4|6
1620125590000|2021-05-04 10:53:10|6346.2|6345.2|6345.7|6344.7|6346.2|6345.2|6345.7|6344.7|10
1620125600000|2021-05-04 10:53:20|6345.9|6344.9|6346.7|6345.7|6346.7|6345.7|6345.9|6344.9|6
1620125610000|2021-05-04 10:53:30|||||||||2
1620125620000|2021-05-04 10:53:40|||||||||5
1620125640000|2021-05-04 10:54:00|6346.9|6345.9|6346.7|6345.7|6346.9|6345.9|6346.7|6345.7|4
1620125650000|2021-05-04 10:54:10|6346.2|6345.2|6346.2|6345.2|6346.4|6345.4|6345.7|6344.7|22
1620125660000|2021-05-04 10:54:20|6345.9|6344.9|6345.9|6344.9|6345.9|6344.9|6345.7|6344.7|7
1620125670000|2021-05-04 10:54:30|6345.7|6344.7|6345.7|6344.7|6345.7|6344.7|6345.7|6344.7|0
1620125680000|2021-05-04 10:54:40|6345.9|6344.9|6345.7|6344.7|6345.9|6344.9|6345.7|6344.7|1
1620125690000|2021-05-04 10:54:50|6345.9|6344.9|6345.7|6344.7|6345.9|6344.9|6345.7|6344.7|0
1620125700000|2021-05-04 10:55:00|6345.9|6344.9|6346.7|6345.7|6346.7|6345.7|6345.9|6344.9|16
1620125710000|2021-05-04 10:55:10|6346.9|6345.9|6347.7|6346.7|6347.7|6346.7|6346.7|6345.7|41
1620125720000|2021-05-04 10:55:20|6347.4|6346.4|6347.7|6346.7|6347.7|6346.7|6347.2|6346.2|15
1620125730000|2021-05-04 10:55:30|6348.7|6347.7|6348.2|6347.2|6348.7|6347.7|6348.2|6347.2|32
1620125740000|2021-05-04 10:55:40|6348.4|6347.4|6348.7|6347.7|6348.7|6347.7|6348.2|6347.2|10
1620125750000|2021-05-04 10:55:50|||||||||1
1620125760000|2021-05-04 10:56:00|6349.2|6348.2|6350.7|6349.7|6350.7|6349.7|6349.2|6348.2|87
1620125770000|2021-05-04 10:56:10|6350.2|6349.2|6351.2|6350.2|6351.7|6350.7|6350.2|6349.2|116
1620125780000|2021-05-04 10:56:20|6351.7|6350.7|6351.7|6350.7|6352.2|6351.2|6351.7|6350.7|25
1620125790000|2021-05-04 10:56:30|6351.9|6350.9|6352.2|6351.2|6352.2|6351.2|6351.7|6350.7|31
1620125800000|2021-05-04 10:56:40|6352.4|6351.4|6352.2|6351.2|6352.4|6351.4|6352.2|6351.2|6
1620125820000|2021-05-04 10:57:00|6352.7|6351.7|6353.7|6352.7|6353.7|6352.7|6352.7|6351.7|103
1620125830000|2021-05-04 10:57:10|6354.2|6353.2|6353.7|6352.7|6354.2|6353.2|6353.7|6352.7|25
1620125840000|2021-05-04 10:57:20|6353.4|6352.4|6353.2|6352.2|6354.2|6353.2|6353.2|6352.2|59
1620125850000|2021-05-04 10:57:30|6353.4|6352.4|6353.2|6352.2|6353.4|6352.4|6352.9|6351.9|21
1620125860000|2021-05-04 10:57:40|6353.4|6352.4|6353.2|6352.2|6353.4|6352.4|6353.2|6352.2|5
1620125870000|2021-05-04 10:57:50|6353.7|6352.7|6354.2|6353.2|6354.2|6353.2|6353.7|6352.7|12
1620125880000|2021-05-04 10:58:00|6354.4|6353.4|6354.4|6353.4|6354.9|6353.9|6354.2|6353.2|36
1620125890000|2021-05-04 10:58:10|6354.2|6353.2|6354.2|6353.2|6354.2|6353.2|6354.2|6353.2|3
1620125900000|2021-05-04 10:58:20|6353.7|6352.7|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|31
1620125910000|2021-05-04 10:58:30|6353.9|6352.9|6353.9|6352.9|6353.9|6352.9|6353.9|6352.9|3
1620125920000|2021-05-04 10:58:40|6353.7|6352.7|6353.4|6352.4|6353.9|6352.9|6353.4|6352.4|7
1620125930000|2021-05-04 10:58:50|6353.2|6352.2|6353.2|6352.2|6353.4|6352.4|6353.2|6352.2|14
1620125940000|2021-05-04 10:59:00|6353.4|6352.4|6353.4|6352.4|6353.4|6352.4|6353.2|6352.2|3
1620125950000|2021-05-04 10:59:10|6353.7|6352.7|6353.2|6352.2|6353.7|6352.7|6353.2|6352.2|13
1620125960000|2021-05-04 10:59:20|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|4
1620125970000|2021-05-04 10:59:30|6354.2|6353.2|6353.9|6352.9|6354.2|6353.2|6353.7|6352.7|17
1620125980000|2021-05-04 10:59:40|6354.2|6353.2|6353.9|6352.9|6354.2|6353.2|6353.4|6352.4|9
1620125990000|2021-05-04 10:59:50|6353.7|6352.7|6354.2|6353.2|6354.2|6353.2|6353.7|6352.7|2
1620126000000|2021-05-04 11:00:00|6354.4|6353.4|6353.9|6352.9|6354.7|6353.7|6353.7|6352.7|27
1620126010000|2021-05-04 11:00:10|6354.2|6353.2|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|16
1620126030000|2021-05-04 11:00:30|6354.7|6353.7|6354.2|6353.2|6354.7|6353.7|6354.2|6353.2|17
1620126040000|2021-05-04 11:00:40|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.4|6353.4|5
1620126050000|2021-05-04 11:00:50|6354.4|6353.4|6354.4|6353.4|6354.4|6353.4|6354.4|6353.4|1
1620126060000|2021-05-04 11:01:00|6354.7|6353.7|6353.9|6352.9|6354.7|6353.7|6353.9|6352.9|10
1620126070000|2021-05-04 11:01:10|6353.7|6352.7|6354.2|6353.2|6354.2|6353.2|6353.4|6352.4|10
1620126090000|2021-05-04 11:01:30|6354.4|6353.4|6355.2|6354.2|6355.2|6354.2|6354.4|6353.4|15
1620126100000|2021-05-04 11:01:40|6354.9|6353.9|6354.7|6353.7|6354.9|6353.9|6354.7|6353.7|6
1620126110000|2021-05-04 11:01:50|6354.9|6353.9|6354.9|6353.9|6355.2|6354.2|6354.7|6353.7|6
1620126120000|2021-05-04 11:02:00|6354.7|6353.7|6354.7|6353.7|6355.2|6354.2|6354.7|6353.7|4
1620126130000|2021-05-04 11:02:10|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.2|6353.2|8
1620126150000|2021-05-04 11:02:30|||||||||17
1620126160000|2021-05-04 11:02:40|||||||||4
1620126170000|2021-05-04 11:02:50|6354.2|6353.2|6354.7|6353.7|6354.7|6353.7|6354.2|6353.2|18
1620126180000|2021-05-04 11:03:00|||||||||13
1620126190000|2021-05-04 11:03:10|6354.9|6353.9|6355.2|6354.2|6355.2|6354.2|6354.7|6353.7|23
1620126200000|2021-05-04 11:03:20|6355.4|6354.4|6355.7|6354.7|6355.7|6354.7|6355.4|6354.4|5
1620126210000|2021-05-04 11:03:30|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.9|6354.9|13
1620126220000|2021-05-04 11:03:40|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.9|6354.9|15
1620126230000|2021-05-04 11:03:50|6355.9|6354.9|6355.7|6354.7|6355.9|6354.9|6355.7|6354.7|4
1620126240000|2021-05-04 11:04:00|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.9|6354.9|6
1620126250000|2021-05-04 11:04:10|6356.4|6355.4|6357.2|6356.2|6357.2|6356.2|6356.4|6355.4|19
1620126260000|2021-05-04 11:04:20|6357.7|6356.7|6356.9|6355.9|6357.7|6356.7|6356.7|6355.7|66
1620126270000|2021-05-04 11:04:30|6356.7|6355.7|6356.2|6355.2|6356.7|6355.7|6356.2|6355.2|9
1620126280000|2021-05-04 11:04:40|6355.7|6354.7|6355.2|6354.2|6355.7|6354.7|6355.2|6354.2|68
1620126290000|2021-05-04 11:04:50|6355.4|6354.4|6355.9|6354.9|6355.9|6354.9|6355.4|6354.4|4
1620126300000|2021-05-04 11:05:00|6356.2|6355.2|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|0
1620126310000|2021-05-04 11:05:10|||||||||4
1620126330000|2021-05-04 11:05:30|6355.9|6354.9|6355.9|6354.9|6356.2|6355.2|6355.9|6354.9|17
1620126340000|2021-05-04 11:05:40|6356.2|6355.2|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|7
1620126350000|2021-05-04 11:05:50|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.4|6355.4|5
1620126360000|2021-05-04 11:06:00|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|13
1620126370000|2021-05-04 11:06:10|6355.9|6354.9|6355.2|6354.2|6355.9|6354.9|6355.2|6354.2|18
1620126380000|2021-05-04 11:06:20|6354.9|6353.9|6354.9|6353.9|6354.9|6353.9|6354.9|6353.9|10
1620126390000|2021-05-04 11:06:30|6355.2|6354.2|6355.4|6354.4|6355.4|6354.4|6354.9|6353.9|2
1620126400000|2021-05-04 11:06:40|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|7
1620126410000|2021-05-04 11:06:50|6355.4|6354.4|6355.4|6354.4|6355.4|6354.4|6355.2|6354.2|5
1620126420000|2021-05-04 11:07:00|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|6355.2|6354.2|9
1620126430000|2021-05-04 11:07:10|6355.4|6354.4|6355.4|6354.4|6355.4|6354.4|6355.2|6354.2|5
1620126440000|2021-05-04 11:07:20|6355.2|6354.2|6355.7|6354.7|6355.7|6354.7|6355.2|6354.2|2
1620126450000|2021-05-04 11:07:30|6355.4|6354.4|6355.4|6354.4|6355.4|6354.4|6355.4|6354.4|6
1620126460000|2021-05-04 11:07:40|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|0
1620126470000|2021-05-04 11:07:50|6354.9|6353.9|6354.7|6353.7|6354.9|6353.9|6354.2|6353.2|18
1620126480000|2021-05-04 11:08:00|6354.4|6353.4|6354.4|6353.4|6354.7|6353.7|6354.2|6353.2|3
1620126490000|2021-05-04 11:08:10|6354.7|6353.7|6354.7|6353.7|6354.7|6353.7|6354.4|6353.4|1
1620126500000|2021-05-04 11:08:20|6354.9|6353.9|6355.2|6354.2|6355.2|6354.2|6354.9|6353.9|5
1620126520000|2021-05-04 11:08:40|6354.9|6353.9|6354.9|6353.9|6355.2|6354.2|6354.7|6353.7|13
1620126530000|2021-05-04 11:08:50|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|6354.9|6353.9|0
1620126540000|2021-05-04 11:09:00|6354.9|6353.9|6354.9|6353.9|6355.2|6354.2|6354.7|6353.7|7
1620126550000|2021-05-04 11:09:10|6354.7|6353.7|6354.7|6353.7|6354.9|6353.9|6354.7|6353.7|0
1620126560000|2021-05-04 11:09:20|6354.9|6353.9|6355.2|6354.2|6355.2|6354.2|6354.9|6353.9|1
1620126570000|2021-05-04 11:09:30|6354.9|6353.9|6355.2|6354.2|6355.2|6354.2|6354.7|6353.7|13
1620126580000|2021-05-04 11:09:40|6355.4|6354.4|6355.7|6354.7|6355.7|6354.7|6355.4|6354.4|9
1620126590000|2021-05-04 11:09:50|6355.4|6354.4|6354.9|6353.9|6355.7|6354.7|6354.9|6353.9|11
1620126600000|2021-05-04 11:10:00|6355.2|6354.2|6355.7|6354.7|6355.7|6354.7|6355.2|6354.2|13
1620126610000|2021-05-04 11:10:10|6355.9|6354.9|6356.2|6355.2|6356.7|6355.7|6355.7|6354.7|37
1620126620000|2021-05-04 11:10:20|6356.4|6355.4|6356.4|6355.4|6356.7|6355.7|6356.2|6355.2|6
1620126630000|2021-05-04 11:10:30|6356.7|6355.7|6356.7|6355.7|6356.9|6355.9|6356.4|6355.4|5
1620126640000|2021-05-04 11:10:40|||||||||1
1620126650000|2021-05-04 11:10:50|6356.4|6355.4|6355.7|6354.7|6356.4|6355.4|6355.7|6354.7|11
1620126660000|2021-05-04 11:11:00|6355.4|6354.4|6355.4|6354.4|6355.7|6354.7|6355.2|6354.2|18
1620126670000|2021-05-04 11:11:10|6355.7|6354.7|6356.7|6355.7|6356.7|6355.7|6355.7|6354.7|10
1620126680000|2021-05-04 11:11:20|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|1
1620126690000|2021-05-04 11:11:30|6356.4|6355.4|6356.4|6355.4|6356.7|6355.7|6356.2|6355.2|3
1620126700000|2021-05-04 11:11:40|6355.7|6354.7|6356.2|6355.2|6356.2|6355.2|6355.7|6354.7|13
1620126710000|2021-05-04 11:11:50|6356.4|6355.4|6356.2|6355.2|6356.7|6355.7|6356.2|6355.2|8
1620126720000|2021-05-04 11:12:00|6356.4|6355.4|6355.7|6354.7|6356.4|6355.4|6355.7|6354.7|17
1620126730000|2021-05-04 11:12:10|6355.9|6354.9|6356.7|6355.7|6356.7|6355.7|6355.9|6354.9|8
1620126740000|2021-05-04 11:12:20|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|3
1620126760000|2021-05-04 11:12:40|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.9|6354.9|2
1620126770000|2021-05-04 11:12:50|6355.9|6354.9|6355.4|6354.4|6355.9|6354.9|6355.2|6354.2|14
1620126780000|2021-05-04 11:13:00|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|4
1620126790000|2021-05-04 11:13:10|6355.9|6354.9|6355.7|6354.7|6355.9|6354.9|6355.7|6354.7|5
1620126800000|2021-05-04 11:13:20|6355.4|6354.4|6355.4|6354.4|6355.4|6354.4|6355.4|6354.4|7
1620126810000|2021-05-04 11:13:30|6355.2|6354.2|6355.4|6354.4|6355.7|6354.7|6355.2|6354.2|4
1620126820000|2021-05-04 11:13:40|6355.7|6354.7|6354.7|6353.7|6355.7|6354.7|6354.7|6353.7|16
1620126830000|2021-05-04 11:13:50|6354.9|6353.9|6355.2|6354.2|6355.7|6354.7|6354.9|6353.9|6
1620126840000|2021-05-04 11:14:00|6355.4|6354.4|6355.2|6354.2|6355.4|6354.4|6354.9|6353.9|7
1620126850000|2021-05-04 11:14:10|6354.9|6353.9|6354.9|6353.9|6355.2|6354.2|6354.7|6353.7|15
1620126860000|2021-05-04 11:14:20|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|6354.7|6353.7|3
1620126870000|2021-05-04 11:14:30|6354.9|6353.9|6354.9|6353.9|6355.2|6354.2|6354.7|6353.7|1
1620126880000|2021-05-04 11:14:40|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|0
1620126900000|2021-05-04 11:15:00|6354.9|6353.9|6354.9|6353.9|6355.2|6354.2|6354.2|6353.2|31
1620126910000|2021-05-04 11:15:10|6355.2|6354.2|6354.7|6353.7|6355.2|6354.2|6354.7|6353.7|2
1620126920000|2021-05-04 11:15:20|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|4
1620126930000|2021-05-04 11:15:30|6354.9|6353.9|6354.9|6353.9|6355.2|6354.2|6354.9|6353.9|1
1620126940000|2021-05-04 11:15:40|6354.7|6353.7|6354.2|6353.2|6354.7|6353.7|6354.2|6353.2|14
1620126950000|2021-05-04 11:15:50|6353.7|6352.7|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|25
1620126960000|2021-05-04 11:16:00|6353.9|6352.9|6354.2|6353.2|6354.7|6353.7|6353.9|6352.9|15
1620126970000|2021-05-04 11:16:10|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.4|6353.4|1
1620126980000|2021-05-04 11:16:20|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.2|6353.2|3
1620126990000|2021-05-04 11:16:30|6354.2|6353.2|6354.2|6353.2|6354.7|6353.7|6354.2|6353.2|5
1620127000000|2021-05-04 11:16:40|6353.9|6352.9|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|6
1620127010000|2021-05-04 11:16:50|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|6
1620127020000|2021-05-04 11:17:00|||||||||1
1620127030000|2021-05-04 11:17:10|||||||||7
1620127040000|2021-05-04 11:17:20|6353.9|6352.9|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|11
1620127080000|2021-05-04 11:18:00|6353.9|6352.9|6354.7|6353.7|6354.7|6353.7|6353.9|6352.9|20
1620127090000|2021-05-04 11:18:10|6354.4|6353.4|6353.4|6352.4|6354.4|6353.4|6353.4|6352.4|32
1620127100000|2021-05-04 11:18:20|6353.2|6352.2|6353.4|6352.4|6353.4|6352.4|6353.2|6352.2|3
1620127110000|2021-05-04 11:18:30|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|2
1620127120000|2021-05-04 11:18:40|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|2
1620127130000|2021-05-04 11:18:50|6353.7|6352.7|6353.9|6352.9|6353.9|6352.9|6353.7|6352.7|11
1620127140000|2021-05-04 11:19:00|6353.7|6352.7|6354.2|6353.2|6354.2|6353.2|6353.7|6352.7|13
1620127150000|2021-05-04 11:19:10|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|1
1620127170000|2021-05-04 11:19:30|6353.9|6352.9|6353.9|6352.9|6353.9|6352.9|6353.9|6352.9|9
1620127180000|2021-05-04 11:19:40|6353.7|6352.7|6353.9|6352.9|6354.2|6353.2|6353.7|6352.7|6
1620127190000|2021-05-04 11:19:50|6354.2|6353.2|6353.9|6352.9|6354.2|6353.2|6353.9|6352.9|2
1620127200000|2021-05-04 11:20:00|6353.7|6352.7|6354.2|6353.2|6354.2|6353.2|6353.7|6352.7|3
1620127210000|2021-05-04 11:20:10|6353.9|6352.9|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|11
1620127220000|2021-05-04 11:20:20|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.7|6352.7|9
1620127230000|2021-05-04 11:20:30|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.7|6352.7|2
1620127240000|2021-05-04 11:20:40|6354.4|6353.4|6354.2|6353.2|6354.7|6353.7|6354.2|6353.2|11
1620127250000|2021-05-04 11:20:50|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.2|6353.2|3
1620127260000|2021-05-04 11:21:00|6354.9|6353.9|6354.7|6353.7|6354.9|6353.9|6354.2|6353.2|7
1620127270000|2021-05-04 11:21:10|6354.9|6353.9|6354.9|6353.9|6354.9|6353.9|6354.9|6353.9|9
1620127280000|2021-05-04 11:21:20|6355.2|6354.2|6355.9|6354.9|6355.9|6354.9|6355.2|6354.2|15
1620127290000|2021-05-04 11:21:30|6356.2|6355.2|6356.2|6355.2|6356.4|6355.4|6355.9|6354.9|1
1620127300000|2021-05-04 11:21:40|6355.9|6354.9|6355.2|6354.2|6355.9|6354.9|6355.2|6354.2|24
1620127310000|2021-05-04 11:21:50|6355.4|6354.4|6355.2|6354.2|6355.4|6354.4|6355.2|6354.2|5
1620127320000|2021-05-04 11:22:00|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|1
1620127340000|2021-05-04 11:22:20|6355.4|6354.4|6355.2|6354.2|6355.4|6354.4|6354.7|6353.7|44
1620127350000|2021-05-04 11:22:30|6355.4|6354.4|6355.7|6354.7|6355.9|6354.9|6355.4|6354.4|3
1620127360000|2021-05-04 11:22:40|||||||||2
1620127370000|2021-05-04 11:22:50|6355.4|6354.4|6355.2|6354.2|6355.4|6354.4|6355.2|6354.2|5
1620127380000|2021-05-04 11:23:00|6355.4|6354.4|6355.7|6354.7|6356.2|6355.2|6355.2|6354.2|11
1620127390000|2021-05-04 11:23:10|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.7|6354.7|3
1620127400000|2021-05-04 11:23:20|||||||||3
1620127410000|2021-05-04 11:23:30|||||||||1
1620127420000|2021-05-04 11:23:40|6356.4|6355.4|6354.9|6353.9|6356.4|6355.4|6354.7|6353.7|25
1620127430000|2021-05-04 11:23:50|6354.7|6353.7|6354.9|6353.9|6354.9|6353.9|6354.7|6353.7|5
1620127440000|2021-05-04 11:24:00|6354.7|6353.7|6354.7|6353.7|6354.7|6353.7|6354.7|6353.7|0
1620127450000|2021-05-04 11:24:10|6354.4|6353.4|6353.7|6352.7|6354.4|6353.4|6353.2|6352.2|27
1620127460000|2021-05-04 11:24:20|6353.9|6352.9|6353.9|6352.9|6354.2|6353.2|6353.7|6352.7|4
1620127470000|2021-05-04 11:24:30|6353.7|6352.7|6353.7|6352.7|6354.2|6353.2|6353.7|6352.7|8
1620127480000|2021-05-04 11:24:40|6353.4|6352.4|6351.7|6350.7|6353.4|6352.4|6351.4|6350.4|35
1620127490000|2021-05-04 11:24:50|6351.9|6350.9|6351.9|6350.9|6352.2|6351.2|6351.7|6350.7|13
1620127500000|2021-05-04 11:25:00|6352.2|6351.2|6352.7|6351.7|6352.9|6351.9|6352.2|6351.2|8
1620127510000|2021-05-04 11:25:10|6352.9|6351.9|6352.9|6351.9|6353.2|6352.2|6352.9|6351.9|0
1620127520000|2021-05-04 11:25:20|6353.7|6352.7|6354.4|6353.4|6354.4|6353.4|6353.7|6352.7|22
1620127530000|2021-05-04 11:25:30|6354.2|6353.2|6354.4|6353.4|6354.4|6353.4|6354.2|6353.2|0
1620127540000|2021-05-04 11:25:40|6354.2|6353.2|6354.4|6353.4|6354.7|6353.7|6354.2|6353.2|10
1620127550000|2021-05-04 11:25:50|6354.2|6353.2|6354.2|6353.2|6354.2|6353.2|6354.2|6353.2|0
1620127560000|2021-05-04 11:26:00|6354.4|6353.4|6354.4|6353.4|6354.7|6353.7|6354.2|6353.2|4
1620127570000|2021-05-04 11:26:10|6354.7|6353.7|6354.2|6353.2|6354.7|6353.7|6354.2|6353.2|2
1620127580000|2021-05-04 11:26:20|6354.7|6353.7|6354.7|6353.7|6354.7|6353.7|6354.7|6353.7|10
1620127590000|2021-05-04 11:26:30|6354.9|6353.9|6354.7|6353.7|6355.2|6354.2|6354.7|6353.7|6
1620127600000|2021-05-04 11:26:40|6354.4|6353.4|6354.2|6353.2|6354.4|6353.4|6354.2|6353.2|4
1620127620000|2021-05-04 11:27:00|6353.9|6352.9|6352.9|6351.9|6353.9|6352.9|6352.4|6351.4|15
1620127630000|2021-05-04 11:27:10|6353.2|6352.2|6353.2|6352.2|6353.2|6352.2|6352.9|6351.9|8
1620127640000|2021-05-04 11:27:20|||||||||2
1620127650000|2021-05-04 11:27:30|6353.4|6352.4|6353.4|6352.4|6353.4|6352.4|6353.2|6352.2|2
1620127660000|2021-05-04 11:27:40|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|0
1620127670000|2021-05-04 11:27:50|6353.4|6352.4|6353.7|6352.7|6354.2|6353.2|6353.4|6352.4|15
1620127680000|2021-05-04 11:28:00|6354.2|6353.2|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|3
1620127690000|2021-05-04 11:28:10|6353.9|6352.9|6353.7|6352.7|6353.9|6352.9|6353.4|6352.4|15
1620127700000|2021-05-04 11:28:20|6353.9|6352.9|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|1
1620127720000|2021-05-04 11:28:40|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|2
1620127730000|2021-05-04 11:28:50|6354.4|6353.4|6354.4|6353.4|6354.4|6353.4|6354.2|6353.2|1
1620127740000|2021-05-04 11:29:00|6354.2|6353.2|6354.4|6353.4|6354.7|6353.7|6354.2|6353.2|10
1620127750000|2021-05-04 11:29:10|6354.2|6353.2|6354.2|6353.2|6355.2|6354.2|6354.2|6353.2|21
1620127760000|2021-05-04 11:29:20|6354.4|6353.4|6354.2|6353.2|6354.4|6353.4|6354.2|6353.2|4
1620127770000|2021-05-04 11:29:30|6354.4|6353.4|6354.2|6353.2|6354.4|6353.4|6354.2|6353.2|5
1620127780000|2021-05-04 11:29:40|6353.9|6352.9|6353.9|6352.9|6353.9|6352.9|6353.9|6352.9|4
1620127790000|2021-05-04 11:29:50|6353.7|6352.7|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|0
1620127800000|2021-05-04 11:30:00|6353.9|6352.9|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|0
1620127820000|2021-05-04 11:30:20|6353.4|6352.4|6352.7|6351.7|6353.4|6352.4|6352.7|6351.7|13
1620127830000|2021-05-04 11:30:30|6352.4|6351.4|6352.2|6351.2|6352.4|6351.4|6352.2|6351.2|6
1620127840000|2021-05-04 11:30:40|6352.4|6351.4|6352.2|6351.2|6352.4|6351.4|6352.2|6351.2|1
1620127850000|2021-05-04 11:30:50|6351.9|6350.9|6351.7|6350.7|6351.9|6350.9|6351.7|6350.7|2
1620127860000|2021-05-04 11:31:00|6351.9|6350.9|6351.7|6350.7|6352.2|6351.2|6351.7|6350.7|27
1620127870000|2021-05-04 11:31:10|6351.2|6350.2|6351.9|6350.9|6351.9|6350.9|6351.2|6350.2|40
1620127880000|2021-05-04 11:31:20|6352.2|6351.2|6352.4|6351.4|6352.7|6351.7|6351.7|6350.7|16
1620127890000|2021-05-04 11:31:30|6352.2|6351.2|6351.9|6350.9|6352.2|6351.2|6351.7|6350.7|11
1620127900000|2021-05-04 11:31:40|6351.7|6350.7|6352.2|6351.2|6352.7|6351.7|6351.7|6350.7|6
1620127920000|2021-05-04 11:32:00|6351.7|6350.7|6351.7|6350.7|6351.7|6350.7|6351.7|6350.7|12
1620127930000|2021-05-04 11:32:10|6351.9|6350.9|6352.4|6351.4|6352.7|6351.7|6351.9|6350.9|24
1620127940000|2021-05-04 11:32:20|6352.2|6351.2|6352.2|6351.2|6352.2|6351.2|6351.9|6350.9|18
1620127950000|2021-05-04 11:32:30|6351.7|6350.7|6351.7|6350.7|6351.7|6350.7|6351.7|6350.7|16
1620127960000|2021-05-04 11:32:40|6351.9|6350.9|6352.2|6351.2|6352.4|6351.4|6351.9|6350.9|14
1620127980000|2021-05-04 11:33:00|6351.7|6350.7|6350.7|6349.7|6351.9|6350.9|6350.7|6349.7|92
1620127990000|2021-05-04 11:33:10|6350.9|6349.9|6350.2|6349.2|6351.2|6350.2|6350.2|6349.2|25
1620128000000|2021-05-04 11:33:20|6349.9|6348.9|6349.7|6348.7|6349.9|6348.9|6349.7|6348.7|14
1620128010000|2021-05-04 11:33:30|6350.2|6349.2|6349.7|6348.7|6350.2|6349.2|6349.7|6348.7|9
1620128020000|2021-05-04 11:33:40|6349.2|6348.2|6349.2|6348.2|6349.2|6348.2|6348.7|6347.7|19
1620128030000|2021-05-04 11:33:50|6348.9|6347.9|6348.2|6347.2|6348.9|6347.9|6347.7|6346.7|25
1620128040000|2021-05-04 11:34:00|6347.9|6346.9|6346.9|6345.9|6347.9|6346.9|6346.9|6345.9|24
1620128050000|2021-05-04 11:34:10|6347.2|6346.2|6345.7|6344.7|6347.2|6346.2|6345.2|6344.2|44
1620128060000|2021-05-04 11:34:20|6345.4|6344.4|6345.7|6344.7|6345.7|6344.7|6345.2|6344.2|32
1620128070000|2021-05-04 11:34:30|6345.9|6344.9|6345.4|6344.4|6346.2|6345.2|6344.9|6343.9|19
1620128080000|2021-05-04 11:34:40|6345.2|6344.2|6345.2|6344.2|6345.2|6344.2|6345.2|6344.2|2
1620128090000|2021-05-04 11:34:50|6344.9|6343.9|6344.4|6343.4|6345.2|6344.2|6344.2|6343.2|43
1620128100000|2021-05-04 11:35:00|6344.2|6343.2|6343.9|6342.9|6344.7|6343.7|6343.9|6342.9|14
1620128110000|2021-05-04 11:35:10|6344.2|6343.2|6342.7|6341.7|6344.2|6343.2|6342.7|6341.7|13
1620128120000|2021-05-04 11:35:20|6342.9|6341.9|6342.7|6341.7|6343.2|6342.2|6342.7|6341.7|3
1620128130000|2021-05-04 11:35:30|6343.2|6342.2|6343.7|6342.7|6343.7|6342.7|6343.2|6342.2|8
1620128140000|2021-05-04 11:35:40|6343.9|6342.9|6343.9|6342.9|6344.4|6343.4|6343.7|6342.7|29
1620128150000|2021-05-04 11:35:50|6344.2|6343.2|6343.7|6342.7|6344.2|6343.2|6343.7|6342.7|1
1620128160000|2021-05-04 11:36:00|6343.9|6342.9|6343.7|6342.7|6344.2|6343.2|6343.7|6342.7|9
1620128170000|2021-05-04 11:36:10|6343.2|6342.2|6343.2|6342.2|6343.7|6342.7|6343.2|6342.2|36
1620128180000|2021-05-04 11:36:20|6342.7|6341.7|6340.9|6339.9|6342.7|6341.7|6340.9|6339.9|43
1620128190000|2021-05-04 11:36:30|6340.7|6339.7|6341.2|6340.2|6341.4|6340.4|6340.7|6339.7|40
1620128200000|2021-05-04 11:36:40|6340.7|6339.7|6340.7|6339.7|6341.2|6340.2|6340.2|6339.2|35
1620128210000|2021-05-04 11:36:50|6340.9|6339.9|6340.9|6339.9|6340.9|6339.9|6340.7|6339.7|19
1620128220000|2021-05-04 11:37:00|6340.7|6339.7|6340.7|6339.7|6341.2|6340.2|6340.4|6339.4|29
1620128230000|2021-05-04 11:37:10|6340.9|6339.9|6340.9|6339.9|6341.2|6340.2|6340.7|6339.7|16
1620128240000|2021-05-04 11:37:20|6341.2|6340.2|6341.7|6340.7|6341.7|6340.7|6340.7|6339.7|6
1620128250000|2021-05-04 11:37:30|6341.2|6340.2|6341.7|6340.7|6341.7|6340.7|6341.2|6340.2|6
1620128260000|2021-05-04 11:37:40|6341.9|6340.9|6341.9|6340.9|6342.2|6341.2|6341.7|6340.7|5
1620128270000|2021-05-04 11:37:50|6341.7|6340.7|6341.9|6340.9|6341.9|6340.9|6341.7|6340.7|1
1620128280000|2021-05-04 11:38:00|6342.2|6341.2|6342.4|6341.4|6342.9|6341.9|6341.7|6340.7|9
1620128290000|2021-05-04 11:38:10|6342.7|6341.7|6342.4|6341.4|6342.7|6341.7|6342.2|6341.2|9
1620128300000|2021-05-04 11:38:20|6342.2|6341.2|6341.7|6340.7|6342.2|6341.2|6341.7|6340.7|7
1620128310000|2021-05-04 11:38:30|6341.4|6340.4|6341.2|6340.2|6341.7|6340.7|6341.2|6340.2|8
1620128330000|2021-05-04 11:38:50|6340.9|6339.9|6339.4|6338.4|6340.9|6339.9|6339.2|6338.2|52
1620128340000|2021-05-04 11:39:00|6339.7|6338.7|6338.4|6337.4|6339.7|6338.7|6338.2|6337.2|30
1620128350000|2021-05-04 11:39:10|6338.2|6337.2|6338.7|6337.7|6339.2|6338.2|6338.2|6337.2|18
1620128360000|2021-05-04 11:39:20|6338.4|6337.4|6337.2|6336.2|6338.4|6337.4|6336.9|6335.9|24
1620128370000|2021-05-04 11:39:30|6336.9|6335.9|6336.2|6335.2|6337.2|6336.2|6335.9|6334.9|26
1620128380000|2021-05-04 11:39:40|6335.9|6334.9|6335.2|6334.2|6335.9|6334.9|6334.7|6333.7|46
1620128390000|2021-05-04 11:39:50|6335.7|6334.7|6334.2|6333.2|6335.7|6334.7|6334.2|6333.2|57
1620128400000|2021-05-04 11:40:00|6333.9|6332.9|6331.2|6330.2|6333.9|6332.9|6331.2|6330.2|158
1620128410000|2021-05-04 11:40:10|6330.7|6329.7|6321.4|6320.4|6330.9|6329.9|6321.4|6320.4|303
1620128420000|2021-05-04 11:40:20|6322.2|6321.2|6323.4|6322.4|6325.2|6324.2|6321.7|6320.7|234
1620128430000|2021-05-04 11:40:30|6323.7|6322.7|6321.7|6320.7|6323.7|6322.7|6321.2|6320.2|102
1620128440000|2021-05-04 11:40:40|6321.9|6320.9|6321.2|6320.2|6322.2|6321.2|6319.4|6318.4|110
1620128450000|2021-05-04 11:40:50|6321.4|6320.4|6318.9|6317.9|6321.4|6320.4|6318.2|6317.2|66
1620128460000|2021-05-04 11:41:00|6319.2|6318.2|6316.9|6315.9|6319.2|6318.2|6316.7|6315.7|185
1620128470000|2021-05-04 11:41:10|6317.2|6316.2|6313.4|6312.4|6317.7|6316.7|6312.2|6311.2|185
1620128480000|2021-05-04 11:41:20|6313.7|6312.7|6311.7|6310.7|6314.9|6313.9|6311.4|6310.4|116
1620128490000|2021-05-04 11:41:30|6311.4|6310.4|6309.9|6308.9|6311.9|6310.9|6309.2|6308.2|158
1620128500000|2021-05-04 11:41:40|6310.2|6309.2|6310.4|6309.4|6311.7|6310.7|6308.4|6307.4|153
1620128510000|2021-05-04 11:41:50|6310.7|6309.7|6308.2|6307.2|6311.7|6310.7|6307.4|6306.4|177
1620128520000|2021-05-04 11:42:00|6308.4|6307.4|6306.7|6305.7|6308.7|6307.7|6306.7|6305.7|219
1620128530000|2021-05-04 11:42:10|6306.9|6305.9|6310.4|6309.4|6310.4|6309.4|6304.9|6303.9|158
1620128540000|2021-05-04 11:42:20|6311.2|6310.2|6311.9|6310.9|6312.2|6311.2|6307.2|6306.2|370
1620128550000|2021-05-04 11:42:30|6311.4|6310.4|6312.2|6311.2|6312.9|6311.9|6310.7|6309.7|132
1620128560000|2021-05-04 11:42:40|6311.9|6310.9|6314.2|6313.2|6317.2|6316.2|6311.9|6310.9|163
1620128570000|2021-05-04 11:42:50|6314.4|6313.4|6315.9|6314.9|6316.4|6315.4|6313.9|6312.9|175
1620128580000|2021-05-04 11:43:00|6314.9|6313.9|6316.9|6315.9|6317.4|6316.4|6313.9|6312.9|105
1620128590000|2021-05-04 11:43:10|6317.2|6316.2|6314.7|6313.7|6317.4|6316.4|6314.2|6313.2|126
1620128600000|2021-05-04 11:43:20|6314.4|6313.4|6316.4|6315.4|6316.4|6315.4|6314.4|6313.4|48
1620128610000|2021-05-04 11:43:30|6316.2|6315.2|6319.2|6318.2|6319.7|6318.7|6314.7|6313.7|55
1620128620000|2021-05-04 11:43:40|6318.9|6317.9|6318.9|6317.9|6319.2|6318.2|6317.4|6316.4|37
1620128630000|2021-05-04 11:43:50|6319.2|6318.2|6319.9|6318.9|6321.2|6320.2|6319.2|6318.2|35
1620128640000|2021-05-04 11:44:00|6320.2|6319.2|6316.2|6315.2|6320.2|6319.2|6315.9|6314.9|57
1620128650000|2021-05-04 11:44:10|6315.9|6314.9|6315.4|6314.4|6316.4|6315.4|6314.9|6313.9|33
1620128660000|2021-05-04 11:44:20|6315.7|6314.7|6313.9|6312.9|6315.9|6314.9|6313.7|6312.7|30
1620128670000|2021-05-04 11:44:30|6314.2|6313.2|6318.2|6317.2|6318.2|6317.2|6314.2|6313.2|42
1620128680000|2021-05-04 11:44:40|6318.4|6317.4|6318.2|6317.2|6318.7|6317.7|6317.4|6316.4|14
1620128690000|2021-05-04 11:44:50|6317.9|6316.9|6315.7|6314.7|6318.2|6317.2|6315.7|6314.7|13
1620128700000|2021-05-04 11:45:00|6314.9|6313.9|6307.7|6306.7|6315.9|6314.9|6307.7|6306.7|149
1620128710000|2021-05-04 11:45:10|6307.4|6306.4|6307.2|6306.2|6307.7|6306.7|6305.2|6304.2|154
1620128720000|2021-05-04 11:45:20|6306.9|6305.9|6310.4|6309.4|6310.4|6309.4|6305.4|6304.4|66
1620128730000|2021-05-04 11:45:30|6309.9|6308.9|6309.7|6308.7|6311.2|6310.2|6308.2|6307.2|47
1620128740000|2021-05-04 11:45:40|6309.9|6308.9|6308.9|6307.9|6311.4|6310.4|6308.2|6307.2|33
1620128750000|2021-05-04 11:45:50|6308.7|6307.7|6311.4|6310.4|6312.2|6311.2|6308.7|6307.7|44
1620128760000|2021-05-04 11:46:00|6311.7|6310.7|6308.4|6307.4|6311.7|6310.7|6308.4|6307.4|33
1620128770000|2021-05-04 11:46:10|6308.7|6307.7|6307.9|6306.9|6310.7|6309.7|6307.7|6306.7|37
1620128780000|2021-05-04 11:46:20|6308.2|6307.2|6307.4|6306.4|6308.4|6307.4|6306.9|6305.9|9
1620128790000|2021-05-04 11:46:30|6307.2|6306.2|6304.7|6303.7|6307.9|6306.9|6304.2|6303.2|26
1620128800000|2021-05-04 11:46:40|6304.9|6303.9|6306.2|6305.2|6306.7|6305.7|6304.9|6303.9|7
1620128810000|2021-05-04 11:46:50|6306.4|6305.4|6305.7|6304.7|6306.4|6305.4|6304.9|6303.9|31
1620128820000|2021-05-04 11:47:00|6305.9|6304.9|6307.7|6306.7|6308.4|6307.4|6305.7|6304.7|37
1620128830000|2021-05-04 11:47:10|6307.4|6306.4|6308.4|6307.4|6308.9|6307.9|6306.4|6305.4|19
1620128840000|2021-05-04 11:47:20|6308.2|6307.2|6308.9|6307.9|6308.9|6307.9|6307.7|6306.7|7
1620128850000|2021-05-04 11:47:30|6308.7|6307.7|6310.4|6309.4|6310.4|6309.4|6308.7|6307.7|10
1620128860000|2021-05-04 11:47:40|6310.2|6309.2|6309.4|6308.4|6311.4|6310.4|6309.4|6308.4|40
1620128870000|2021-05-04 11:47:50|6309.2|6308.2|6310.4|6309.4|6310.7|6309.7|6309.2|6308.2|18
1620128880000|2021-05-04 11:48:00|6310.7|6309.7|6309.2|6308.2|6311.2|6310.2|6308.7|6307.7|11
1620128890000|2021-05-04 11:48:10|6308.9|6307.9|6308.9|6307.9|6309.7|6308.7|6308.2|6307.2|15
1620128900000|2021-05-04 11:48:20|6308.7|6307.7|6307.4|6306.4|6309.2|6308.2|6307.2|6306.2|36
1620128910000|2021-05-04 11:48:30|6307.2|6306.2|6303.2|6302.2|6307.4|6306.4|6303.2|6302.2|66
1620128920000|2021-05-04 11:48:40|6302.9|6301.9|6303.2|6302.2|6303.9|6302.9|6302.7|6301.7|26
1620128930000|2021-05-04 11:48:50|6303.4|6302.4|6304.7|6303.7|6305.7|6304.7|6303.2|6302.2|12
1620128940000|2021-05-04 11:49:00|6304.9|6303.9|6304.7|6303.7|6305.9|6304.9|6303.9|6302.9|17
1620128950000|2021-05-04 11:49:10|6305.4|6304.4|6306.4|6305.4|6306.9|6305.9|6304.7|6303.7|36
1620128960000|2021-05-04 11:49:20|6306.7|6305.7|6306.2|6305.2|6306.7|6305.7|6305.7|6304.7|15
1620128970000|2021-05-04 11:49:30|6305.9|6304.9|6306.2|6305.2|6306.4|6305.4|6305.4|6304.4|36
1620128980000|2021-05-04 11:49:40|6306.4|6305.4|6307.4|6306.4|6307.7|6306.7|6306.2|6305.2|24
1620128990000|2021-05-04 11:49:50|6307.9|6306.9|6308.2|6307.2|6308.7|6307.7|6307.7|6306.7|32
1620129000000|2021-05-04 11:50:00|6307.7|6306.7|6306.7|6305.7|6308.4|6307.4|6305.4|6304.4|104
1620129010000|2021-05-04 11:50:10|6306.2|6305.2|6308.2|6307.2|6309.2|6308.2|6306.2|6305.2|101
1620129020000|2021-05-04 11:50:20|6308.4|6307.4|6306.4|6305.4|6308.7|6307.7|6306.4|6305.4|50
1620129030000|2021-05-04 11:50:30|6306.7|6305.7|6307.9|6306.9|6307.9|6306.9|6306.4|6305.4|12
1620129040000|2021-05-04 11:50:40|6307.7|6306.7|6305.2|6304.2|6307.9|6306.9|6304.9|6303.9|23
1620129050000|2021-05-04 11:50:50|6304.9|6303.9|6306.9|6305.9|6306.9|6305.9|6304.9|6303.9|28
1620129060000|2021-05-04 11:51:00|6307.7|6306.7|6306.7|6305.7|6307.9|6306.9|6305.7|6304.7|31
1620129070000|2021-05-04 11:51:10|6306.2|6305.2|6307.9|6306.9|6307.9|6306.9|6305.7|6304.7|4
1620129080000|2021-05-04 11:51:20|6307.2|6306.2|6308.4|6307.4|6308.9|6307.9|6307.2|6306.2|21
1620129090000|2021-05-04 11:51:30|6308.7|6307.7|6310.7|6309.7|6311.2|6310.2|6308.7|6307.7|54
1620129100000|2021-05-04 11:51:40|6310.9|6309.9|6312.2|6311.2|6312.2|6311.2|6309.4|6308.4|28
1620129110000|2021-05-04 11:51:50|6312.4|6311.4|6313.7|6312.7|6314.2|6313.2|6312.4|6311.4|14
1620129120000|2021-05-04 11:52:00|6313.4|6312.4|6311.4|6310.4|6314.2|6313.2|6311.4|6310.4|23
1620129130000|2021-05-04 11:52:10|6311.7|6310.7|6312.4|6311.4|6312.4|6311.4|6311.4|6310.4|5
1620129140000|2021-05-04 11:52:20|6312.7|6311.7|6315.2|6314.2|6315.4|6314.4|6312.7|6311.7|14
1620129150000|2021-05-04 11:52:30|6314.9|6313.9|6317.4|6316.4|6317.9|6316.9|6314.7|6313.7|63
1620129160000|2021-05-04 11:52:40|6317.2|6316.2|6316.7|6315.7|6317.2|6316.2|6316.2|6315.2|3
1620129170000|2021-05-04 11:52:50|6316.4|6315.4|6316.7|6315.7|6316.9|6315.9|6316.2|6315.2|10
1620129180000|2021-05-04 11:53:00|6316.4|6315.4|6315.7|6314.7|6316.7|6315.7|6315.4|6314.4|62
1620129190000|2021-05-04 11:53:10|6315.4|6314.4|6314.4|6313.4|6315.4|6314.4|6314.4|6313.4|21
1620129200000|2021-05-04 11:53:20|6314.7|6313.7|6316.2|6315.2|6316.7|6315.7|6314.7|6313.7|39
1620129210000|2021-05-04 11:53:30|6315.9|6314.9|6316.2|6315.2|6316.4|6315.4|6315.9|6314.9|6
1620129220000|2021-05-04 11:53:40|6315.9|6314.9|6316.2|6315.2|6316.4|6315.4|6315.2|6314.2|40
1620129230000|2021-05-04 11:53:50|6316.4|6315.4|6316.4|6315.4|6317.2|6316.2|6316.4|6315.4|16
1620129240000|2021-05-04 11:54:00|6316.2|6315.2|6316.4|6315.4|6316.7|6315.7|6315.7|6314.7|16
1620129250000|2021-05-04 11:54:10|6316.2|6315.2|6314.9|6313.9|6316.4|6315.4|6313.9|6312.9|33
1620129260000|2021-05-04 11:54:20|6315.2|6314.2|6315.7|6314.7|6315.9|6314.9|6315.2|6314.2|8
1620129270000|2021-05-04 11:54:30|6315.4|6314.4|6314.2|6313.2|6315.7|6314.7|6313.7|6312.7|8
1620129280000|2021-05-04 11:54:40|6314.4|6313.4|6314.2|6313.2|6314.9|6313.9|6313.9|6312.9|5
1620129290000|2021-05-04 11:54:50|6314.4|6313.4|6315.2|6314.2|6315.4|6314.4|6313.9|6312.9|4
1620129300000|2021-05-04 11:55:00|6314.9|6313.9|6313.4|6312.4|6314.9|6313.9|6313.4|6312.4|6
1620129310000|2021-05-04 11:55:10|6313.2|6312.2|6311.4|6310.4|6313.2|6312.2|6311.4|6310.4|8
1620129320000|2021-05-04 11:55:20|6311.7|6310.7|6311.2|6310.2|6311.9|6310.9|6310.9|6309.9|10
1620129330000|2021-05-04 11:55:30|6310.9|6309.9|6310.9|6309.9|6311.2|6310.2|6310.2|6309.2|15
1620129340000|2021-05-04 11:55:40|6311.2|6310.2|6311.9|6310.9|6312.2|6311.2|6310.7|6309.7|12
1620129350000|2021-05-04 11:55:50|6311.7|6310.7|6310.9|6309.9|6311.7|6310.7|6310.7|6309.7|4
1620129360000|2021-05-04 11:56:00|6310.7|6309.7|6311.9|6310.9|6311.9|6310.9|6310.4|6309.4|6
1620129370000|2021-05-04 11:56:10|6312.2|6311.2|6311.7|6310.7|6312.4|6311.4|6311.4|6310.4|4
1620129380000|2021-05-04 11:56:20|6311.9|6310.9|6312.4|6311.4|6312.4|6311.4|6311.4|6310.4|3
1620129390000|2021-05-04 11:56:30|6312.7|6311.7|6313.2|6312.2|6313.9|6312.9|6312.4|6311.4|2
1620129400000|2021-05-04 11:56:40|6313.4|6312.4|6312.2|6311.2|6313.7|6312.7|6311.7|6310.7|14
1620129410000|2021-05-04 11:56:50|6311.9|6310.9|6311.4|6310.4|6312.2|6311.2|6310.7|6309.7|9
1620129420000|2021-05-04 11:57:00|6311.7|6310.7|6311.9|6310.9|6312.2|6311.2|6311.4|6310.4|5
1620129430000|2021-05-04 11:57:10|6312.2|6311.2|6312.4|6311.4|6313.4|6312.4|6312.2|6311.2|4
1620129440000|2021-05-04 11:57:20|6312.7|6311.7|6311.9|6310.9|6312.7|6311.7|6311.7|6310.7|4
1620129450000|2021-05-04 11:57:30|6311.7|6310.7|6312.4|6311.4|6312.4|6311.4|6311.4|6310.4|2
1620129460000|2021-05-04 11:57:40|6312.7|6311.7|6312.7|6311.7|6312.9|6311.9|6312.2|6311.2|2
1620129470000|2021-05-04 11:57:50|6311.9|6310.9|6311.9|6310.9|6312.2|6311.2|6311.2|6310.2|3
1620129480000|2021-05-04 11:58:00|6311.7|6310.7|6309.9|6308.9|6311.7|6310.7|6309.9|6308.9|30
1620129490000|2021-05-04 11:58:10|6310.2|6309.2|6310.4|6309.4|6310.9|6309.9|6309.9|6308.9|29
1620129500000|2021-05-04 11:58:20|6310.7|6309.7|6310.7|6309.7|6311.2|6310.2|6310.2|6309.2|5
1620129510000|2021-05-04 11:58:30|6310.9|6309.9|6310.9|6309.9|6311.2|6310.2|6310.4|6309.4|3
1620129520000|2021-05-04 11:58:40|6311.2|6310.2|6310.9|6309.9|6311.7|6310.7|6310.9|6309.9|7
1620129530000|2021-05-04 11:58:50|6310.7|6309.7|6310.4|6309.4|6310.7|6309.7|6309.7|6308.7|6
1620129540000|2021-05-04 11:59:00|6310.2|6309.2|6308.7|6307.7|6310.2|6309.2|6308.2|6307.2|19
1620129550000|2021-05-04 11:59:10|6308.4|6307.4|6308.2|6307.2|6308.7|6307.7|6307.4|6306.4|46
1620129560000|2021-05-04 11:59:20|6308.7|6307.7|6306.9|6305.9|6308.7|6307.7|6306.7|6305.7|44
1620129570000|2021-05-04 11:59:30|6307.2|6306.2|6307.2|6306.2|6307.7|6306.7|6307.2|6306.2|45
1620129580000|2021-05-04 11:59:40|6306.9|6305.9|6307.7|6306.7|6307.7|6306.7|6306.7|6305.7|5
1620129590000|2021-05-04 11:59:50|6307.9|6306.9|6306.9|6305.9|6308.2|6307.2|6306.7|6305.7|10
1620129600000|2021-05-04 12:00:00|6306.7|6305.7|6305.9|6304.9|6307.9|6306.9|6305.9|6304.9|19
1620129610000|2021-05-04 12:00:10|6306.2|6305.2|6305.2|6304.2|6306.4|6305.4|6304.9|6303.9|20
1620129620000|2021-05-04 12:00:20|6304.9|6303.9|6305.2|6304.2|6305.4|6304.4|6304.4|6303.4|11
1620129630000|2021-05-04 12:00:30|6304.9|6303.9|6303.9|6302.9|6304.9|6303.9|6303.9|6302.9|15
1620129640000|2021-05-04 12:00:40|6304.2|6303.2|6303.7|6302.7|6304.4|6303.4|6303.7|6302.7|12
1620129650000|2021-05-04 12:00:50|6303.4|6302.4|6304.2|6303.2|6304.4|6303.4|6303.2|6302.2|17
1620129660000|2021-05-04 12:01:00|6304.4|6303.4|6305.7|6304.7|6307.4|6306.4|6303.9|6302.9|39
1620129670000|2021-05-04 12:01:10|6305.9|6304.9|6306.4|6305.4|6306.7|6305.7|6305.7|6304.7|4
1620129680000|2021-05-04 12:01:20|6306.7|6305.7|6304.7|6303.7|6306.7|6305.7|6304.4|6303.4|16
1620129690000|2021-05-04 12:01:30|6304.9|6303.9|6304.4|6303.4|6304.9|6303.9|6303.9|6302.9|30
1620129700000|2021-05-04 12:01:40|6304.2|6303.2|6305.7|6304.7|6305.7|6304.7|6303.9|6302.9|32
1620129710000|2021-05-04 12:01:50|6305.4|6304.4|6306.2|6305.2|6306.4|6305.4|6304.9|6303.9|13
1620129720000|2021-05-04 12:02:00|6305.9|6304.9|6305.9|6304.9|6306.2|6305.2|6305.4|6304.4|5
1620129730000|2021-05-04 12:02:10|6305.7|6304.7|6305.2|6304.2|6305.9|6304.9|6304.9|6303.9|4
1620129740000|2021-05-04 12:02:20|6304.7|6303.7|6306.7|6305.7|6306.7|6305.7|6304.7|6303.7|27
1620129750000|2021-05-04 12:02:30|6306.4|6305.4|6306.7|6305.7|6306.9|6305.9|6306.4|6305.4|6
1620129760000|2021-05-04 12:02:40|6306.4|6305.4|6306.7|6305.7|6306.9|6305.9|6306.2|6305.2|6
1620129770000|2021-05-04 12:02:50|6306.9|6305.9|6307.4|6306.4|6307.7|6306.7|6305.9|6304.9|9
1620129780000|2021-05-04 12:03:00|6307.7|6306.7|6307.2|6306.2|6307.7|6306.7|6306.9|6305.9|3
1620129790000|2021-05-04 12:03:10|6306.9|6305.9|6306.7|6305.7|6307.2|6306.2|6306.4|6305.4|6
1620129800000|2021-05-04 12:03:20|6306.4|6305.4|6307.4|6306.4|6307.4|6306.4|6306.4|6305.4|0
1620129810000|2021-05-04 12:03:30|6307.2|6306.2|6308.2|6307.2|6308.2|6307.2|6307.2|6306.2|12
1620129820000|2021-05-04 12:03:40|6307.9|6306.9|6308.7|6307.7|6308.7|6307.7|6307.7|6306.7|4
1620129830000|2021-05-04 12:03:50|6308.4|6307.4|6306.9|6305.9|6308.4|6307.4|6305.9|6304.9|18
1620129840000|2021-05-04 12:04:00|6306.7|6305.7|6305.7|6304.7|6306.7|6305.7|6305.7|6304.7|7
1620129850000|2021-05-04 12:04:10|6305.9|6304.9|6305.4|6304.4|6306.2|6305.2|6305.4|6304.4|5
1620129860000|2021-05-04 12:04:20|6305.7|6304.7|6305.7|6304.7|6306.2|6305.2|6305.4|6304.4|6
1620129870000|2021-05-04 12:04:30|6305.4|6304.4|6306.4|6305.4|6306.9|6305.9|6305.4|6304.4|4
1620129880000|2021-05-04 12:04:40|6306.2|6305.2|6306.4|6305.4|6306.7|6305.7|6305.9|6304.9|11
1620129890000|2021-05-04 12:04:50|6306.2|6305.2|6306.4|6305.4|6306.4|6305.4|6305.9|6304.9|2
1620129900000|2021-05-04 12:05:00|6306.2|6305.2|6304.4|6303.4|6306.2|6305.2|6304.4|6303.4|14
1620129910000|2021-05-04 12:05:10|6304.2|6303.2|6302.9|6301.9|6304.4|6303.4|6302.2|6301.2|36
1620129920000|2021-05-04 12:05:20|6303.2|6302.2|6303.7|6302.7|6303.7|6302.7|6303.2|6302.2|13
1620129930000|2021-05-04 12:05:30|6303.4|6302.4|6303.7|6302.7|6303.7|6302.7|6303.2|6302.2|3
1620129940000|2021-05-04 12:05:40|6303.9|6302.9|6304.2|6303.2|6304.7|6303.7|6303.9|6302.9|6
1620129950000|2021-05-04 12:05:50|6304.4|6303.4|6304.7|6303.7|6304.7|6303.7|6304.2|6303.2|5
1620129960000|2021-05-04 12:06:00|6304.4|6303.4|6305.2|6304.2|6305.7|6304.7|6304.2|6303.2|13
1620129970000|2021-05-04 12:06:10|6305.4|6304.4|6305.7|6304.7|6306.4|6305.4|6305.4|6304.4|14
1620129980000|2021-05-04 12:06:20|6305.9|6304.9|6305.7|6304.7|6305.9|6304.9|6305.7|6304.7|13
1620129990000|2021-05-04 12:06:30|6305.2|6304.2|6305.7|6304.7|6305.7|6304.7|6304.9|6303.9|15
1620130000000|2021-05-04 12:06:40|6305.4|6304.4|6305.2|6304.2|6305.4|6304.4|6304.9|6303.9|28
1620130010000|2021-05-04 12:06:50|6305.4|6304.4|6306.2|6305.2|6306.2|6305.2|6305.2|6304.2|14
1620130020000|2021-05-04 12:07:00|6305.9|6304.9|6306.2|6305.2|6306.7|6305.7|6305.7|6304.7|23
1620130030000|2021-05-04 12:07:10|6306.4|6305.4|6306.2|6305.2|6306.4|6305.4|6305.9|6304.9|3
1620130040000|2021-05-04 12:07:20|6305.9|6304.9|6305.9|6304.9|6306.2|6305.2|6305.9|6304.9|7
1620130050000|2021-05-04 12:07:30|6305.7|6304.7|6305.7|6304.7|6306.2|6305.2|6305.7|6304.7|2
1620130060000|2021-05-04 12:07:40|6305.4|6304.4|6303.7|6302.7|6305.4|6304.4|6303.7|6302.7|18
1620130070000|2021-05-04 12:07:50|6303.4|6302.4|6304.4|6303.4|6304.4|6303.4|6303.2|6302.2|13
1620130080000|2021-05-04 12:08:00|6304.2|6303.2|6302.7|6301.7|6304.2|6303.2|6302.7|6301.7|8
1620130090000|2021-05-04 12:08:10|6302.9|6301.9|6303.2|6302.2|6303.4|6302.4|6302.7|6301.7|14
1620130100000|2021-05-04 12:08:20|6303.4|6302.4|6302.2|6301.2|6303.4|6302.4|6302.2|6301.2|19
1620130110000|2021-05-04 12:08:30|6302.4|6301.4|6301.2|6300.2|6302.4|6301.4|6301.2|6300.2|38
1620130120000|2021-05-04 12:08:40|6301.4|6300.4|6300.7|6299.7|6301.4|6300.4|6300.7|6299.7|22
1620130130000|2021-05-04 12:08:50|6300.2|6299.2|6299.2|6298.2|6300.2|6299.2|6298.9|6297.9|23
1620130140000|2021-05-04 12:09:00|6298.7|6297.7|6299.2|6298.2|6299.4|6298.4|6298.7|6297.7|35
1620130150000|2021-05-04 12:09:10|6299.4|6298.4|6298.9|6297.9|6299.7|6298.7|6298.4|6297.4|20
1620130160000|2021-05-04 12:09:20|6299.2|6298.2|6298.7|6297.7|6299.2|6298.2|6298.2|6297.2|0
1620130170000|2021-05-04 12:09:30|6298.9|6297.9|6298.9|6297.9|6299.2|6298.2|6298.7|6297.7|8
1620130180000|2021-05-04 12:09:40|6298.7|6297.7|6298.7|6297.7|6299.2|6298.2|6298.4|6297.4|1
1620130190000|2021-05-04 12:09:50|6298.4|6297.4|6299.2|6298.2|6299.2|6298.2|6298.2|6297.2|21
1620130200000|2021-05-04 12:10:00|6299.4|6298.4|6298.7|6297.7|6299.9|6298.9|6298.7|6297.7|26
1620130210000|2021-05-04 12:10:10|6298.4|6297.4|6296.4|6295.4|6298.4|6297.4|6296.2|6295.2|58
1620130220000|2021-05-04 12:10:20|6296.2|6295.2|6293.2|6292.2|6296.2|6295.2|6293.2|6292.2|120
1620130230000|2021-05-04 12:10:30|6292.9|6291.9|6291.9|6290.9|6292.9|6291.9|6291.9|6290.9|35
1620130240000|2021-05-04 12:10:40|6292.2|6291.2|6292.7|6291.7|6293.2|6292.2|6292.2|6291.2|30
1620130250000|2021-05-04 12:10:50|6292.9|6291.9|6291.4|6290.4|6292.9|6291.9|6291.2|6290.2|52
1620130260000|2021-05-04 12:11:00|6291.2|6290.2|6290.9|6289.9|6291.2|6290.2|6289.7|6288.7|288
1620130270000|2021-05-04 12:11:10|6290.7|6289.7|6289.9|6288.9|6291.4|6290.4|6289.9|6288.9|56
1620130280000|2021-05-04 12:11:20|6290.2|6289.2|6290.2|6289.2|6291.2|6290.2|6289.7|6288.7|52
1620130290000|2021-05-04 12:11:30|6289.7|6288.7|6291.2|6290.2|6291.2|6290.2|6289.7|6288.7|23
1620130300000|2021-05-04 12:11:40|6291.4|6290.4|6293.4|6292.4|6293.4|6292.4|6291.4|6290.4|34
1620130310000|2021-05-04 12:11:50|6293.7|6292.7|6292.7|6291.7|6293.7|6292.7|6292.2|6291.2|13
1620130320000|2021-05-04 12:12:00|6292.9|6291.9|6292.9|6291.9|6293.2|6292.2|6292.2|6291.2|6
1620130330000|2021-05-04 12:12:10|6293.2|6292.2|6293.7|6292.7|6294.4|6293.4|6293.2|6292.2|25
1620130340000|2021-05-04 12:12:20|6293.4|6292.4|6293.4|6292.4|6293.9|6292.9|6293.2|6292.2|17
1620130350000|2021-05-04 12:12:30|6293.2|6292.2|6294.2|6293.2|6294.2|6293.2|6292.9|6291.9|12
1620130360000|2021-05-04 12:12:40|6294.4|6293.4|6294.2|6293.2|6294.9|6293.9|6294.2|6293.2|19
1620130370000|2021-05-04 12:12:50|6294.4|6293.4|6294.7|6293.7|6295.2|6294.2|6294.4|6293.4|10
1620130380000|2021-05-04 12:13:00|6294.4|6293.4|6293.9|6292.9|6295.2|6294.2|6293.9|6292.9|8
1620130390000|2021-05-04 12:13:10|6294.2|6293.2|6294.7|6293.7|6294.9|6293.9|6294.2|6293.2|6
1620130400000|2021-05-04 12:13:20|6295.2|6294.2|6295.9|6294.9|6296.2|6295.2|6295.2|6294.2|24
1620130410000|2021-05-04 12:13:30|6296.2|6295.2|6294.7|6293.7|6296.2|6295.2|6294.7|6293.7|7
1620130420000|2021-05-04 12:13:40|6294.4|6293.4|6293.7|6292.7|6294.4|6293.4|6293.7|6292.7|22
1620130430000|2021-05-04 12:13:50|6293.4|6292.4|6292.2|6291.2|6293.4|6292.4|6291.2|6290.2|50
1620130440000|2021-05-04 12:14:00|6291.9|6290.9|6291.7|6290.7|6292.2|6291.2|6291.7|6290.7|20
1620130450000|2021-05-04 12:14:10|6291.9|6290.9|6291.2|6290.2|6291.9|6290.9|6290.2|6289.2|36
1620130460000|2021-05-04 12:14:20|6290.9|6289.9|6290.4|6289.4|6291.2|6290.2|6290.2|6289.2|15
1620130470000|2021-05-04 12:14:30|6290.7|6289.7|6289.9|6288.9|6290.9|6289.9|6289.7|6288.7|16
1620130480000|2021-05-04 12:14:40|6289.7|6288.7|6290.7|6289.7|6290.9|6289.9|6289.2|6288.2|45
1620130490000|2021-05-04 12:14:50|6290.9|6289.9|6290.7|6289.7|6291.2|6290.2|6290.4|6289.4|7
1620130500000|2021-05-04 12:15:00|6289.4|6288.4|6289.2|6288.2|6289.7|6288.7|6288.7|6287.7|48
1620130510000|2021-05-04 12:15:10|6289.4|6288.4|6287.9|6286.9|6289.7|6288.7|6286.7|6285.7|63
1620130520000|2021-05-04 12:15:20|6287.7|6286.7|6287.9|6286.9|6288.7|6287.7|6287.7|6286.7|28
1620130530000|2021-05-04 12:15:30|6289.2|6288.2|6287.7|6286.7|6290.4|6289.4|6287.7|6286.7|86
1620130540000|2021-05-04 12:15:40|6287.9|6286.9|6286.7|6285.7|6287.9|6286.9|6286.7|6285.7|23
1620130550000|2021-05-04 12:15:50|6286.9|6285.9|6286.7|6285.7|6287.2|6286.2|6285.7|6284.7|42
1620130560000|2021-05-04 12:16:00|6286.4|6285.4|6287.2|6286.2|6287.2|6286.2|6285.7|6284.7|31
1620130570000|2021-05-04 12:16:10|6286.7|6285.7|6288.7|6287.7|6289.2|6288.2|6286.7|6285.7|104
1620130580000|2021-05-04 12:16:20|6289.2|6288.2|6290.2|6289.2|6290.2|6289.2|6288.7|6287.7|70
1620130590000|2021-05-04 12:16:30|6290.7|6289.7|6290.2|6289.2|6291.7|6290.7|6289.4|6288.4|46
1620130600000|2021-05-04 12:16:40|6290.4|6289.4|6291.7|6290.7|6291.9|6290.9|6290.4|6289.4|9
1620130610000|2021-05-04 12:16:50|6291.4|6290.4|6290.4|6289.4|6291.4|6290.4|6290.2|6289.2|28
1620130620000|2021-05-04 12:17:00|6290.2|6289.2|6290.7|6289.7|6291.2|6290.2|6290.2|6289.2|18
1620130630000|2021-05-04 12:17:10|6290.9|6289.9|6289.7|6288.7|6291.2|6290.2|6289.2|6288.2|23
1620130640000|2021-05-04 12:17:20|6289.4|6288.4|6290.2|6289.2|6290.2|6289.2|6289.4|6288.4|16
1620130650000|2021-05-04 12:17:30|6289.7|6288.7|6289.9|6288.9|6290.2|6289.2|6289.7|6288.7|21
1620130660000|2021-05-04 12:17:40|6289.7|6288.7|6288.7|6287.7|6289.9|6288.9|6288.2|6287.2|15
1620130670000|2021-05-04 12:17:50|6288.4|6287.4|6288.2|6287.2|6288.7|6287.7|6288.2|6287.2|7
1620130680000|2021-05-04 12:18:00|6288.4|6287.4|6288.4|6287.4|6288.7|6287.7|6287.9|6286.9|11
1620130690000|2021-05-04 12:18:10|6288.2|6287.2|6289.2|6288.2|6289.2|6288.2|6288.2|6287.2|12
1620130700000|2021-05-04 12:18:20|6290.2|6289.2|6290.7|6289.7|6291.2|6290.2|6290.2|6289.2|13
1620130710000|2021-05-04 12:18:30|6290.9|6289.9|6290.7|6289.7|6291.2|6290.2|6290.4|6289.4|4
1620130720000|2021-05-04 12:18:40|6290.4|6289.4|6292.2|6291.2|6292.2|6291.2|6290.4|6289.4|9
1620130730000|2021-05-04 12:18:50|6292.4|6291.4|6292.2|6291.2|6292.7|6291.7|6291.9|6290.9|13
1620130740000|2021-05-04 12:19:00|6291.9|6290.9|6290.2|6289.2|6291.9|6290.9|6290.2|6289.2|17
1620130750000|2021-05-04 12:19:10|6289.7|6288.7|6288.7|6287.7|6289.7|6288.7|6288.4|6287.4|11
1620130760000|2021-05-04 12:19:20|6288.4|6287.4|6286.7|6285.7|6288.4|6287.4|6286.7|6285.7|27
1620130770000|2021-05-04 12:19:30|6286.9|6285.9|6286.4|6285.4|6287.2|6286.2|6286.4|6285.4|29
1620130780000|2021-05-04 12:19:40|6286.7|6285.7|6286.7|6285.7|6287.2|6286.2|6286.7|6285.7|11
1620130790000|2021-05-04 12:19:50|6286.9|6285.9|6287.7|6286.7|6288.2|6287.2|6286.7|6285.7|13
1620130800000|2021-05-04 12:20:00|6287.4|6286.4|6287.4|6286.4|6287.9|6286.9|6287.2|6286.2|13
1620130810000|2021-05-04 12:20:10|6287.7|6286.7|6286.7|6285.7|6287.7|6286.7|6286.7|6285.7|7
1620130820000|2021-05-04 12:20:20|6286.9|6285.9|6286.9|6285.9|6286.9|6285.9|6286.4|6285.4|10
1620130830000|2021-05-04 12:20:30|6286.7|6285.7|6285.7|6284.7|6286.9|6285.9|6285.7|6284.7|16
1620130840000|2021-05-04 12:20:40|6285.4|6284.4|6285.7|6284.7|6285.7|6284.7|6284.9|6283.9|19
1620130850000|2021-05-04 12:20:50|6285.4|6284.4|6285.4|6284.4|6285.7|6284.7|6284.9|6283.9|13
1620130860000|2021-05-04 12:21:00|6285.7|6284.7|6284.7|6283.7|6285.7|6284.7|6284.2|6283.2|18
1620130870000|2021-05-04 12:21:10|6284.9|6283.9|6284.4|6283.4|6285.2|6284.2|6284.2|6283.2|13
1620130880000|2021-05-04 12:21:20|6284.7|6283.7|6282.7|6281.7|6284.7|6283.7|6282.2|6281.2|78
1620130890000|2021-05-04 12:21:30|6282.4|6281.4|6282.2|6281.2|6282.4|6281.4|6282.2|6281.2|69
1620130900000|2021-05-04 12:21:40|6281.9|6280.9|6282.2|6281.2|6282.2|6281.2|6281.7|6280.7|24
1620130910000|2021-05-04 12:21:50|6282.4|6281.4|6283.2|6282.2|6283.2|6282.2|6282.2|6281.2|12
1620130920000|2021-05-04 12:22:00|6283.4|6282.4|6284.2|6283.2|6284.4|6283.4|6283.2|6282.2|24
1620130930000|2021-05-04 12:22:10|6283.9|6282.9|6283.7|6282.7|6284.2|6283.2|6283.4|6282.4|4
1620130940000|2021-05-04 12:22:20|6283.9|6282.9|6284.2|6283.2|6284.4|6283.4|6283.7|6282.7|12
1620130950000|2021-05-04 12:22:30|6283.9|6282.9|6283.7|6282.7|6284.2|6283.2|6283.2|6282.2|5
1620130960000|2021-05-04 12:22:40|6283.9|6282.9|6281.7|6280.7|6283.9|6282.9|6281.2|6280.2|32
1620130970000|2021-05-04 12:22:50|6281.9|6280.9|6282.7|6281.7|6282.9|6281.9|6281.9|6280.9|17
1620130980000|2021-05-04 12:23:00|6282.4|6281.4|6282.7|6281.7|6283.7|6282.7|6282.2|6281.2|24
1620130990000|2021-05-04 12:23:10|6282.4|6281.4|6281.4|6280.4|6282.4|6281.4|6280.9|6279.9|49
1620131000000|2021-05-04 12:23:20|6281.2|6280.2|6283.2|6282.2|6283.2|6282.2|6280.9|6279.9|13
1620131010000|2021-05-04 12:23:30|6283.4|6282.4|6283.9|6282.9|6284.2|6283.2|6283.4|6282.4|2
1620131020000|2021-05-04 12:23:40|6284.2|6283.2|6282.9|6281.9|6284.2|6283.2|6282.7|6281.7|9
1620131030000|2021-05-04 12:23:50|6282.7|6281.7|6282.9|6281.9|6282.9|6281.9|6282.2|6281.2|5
1620131040000|2021-05-04 12:24:00|6282.7|6281.7|6281.7|6280.7|6282.7|6281.7|6281.7|6280.7|16
1620131050000|2021-05-04 12:24:10|6281.9|6280.9|6282.7|6281.7|6283.2|6282.2|6281.7|6280.7|19
1620131060000|2021-05-04 12:24:20|6282.4|6281.4|6283.4|6282.4|6283.4|6282.4|6282.2|6281.2|11
1620131070000|2021-05-04 12:24:30|6283.2|6282.2|6283.2|6282.2|6283.4|6282.4|6282.9|6281.9|2
1620131080000|2021-05-04 12:24:40|6282.9|6281.9|6283.9|6282.9|6283.9|6282.9|6282.7|6281.7|11
1620131090000|2021-05-04 12:24:50|6283.7|6282.7|6283.9|6282.9|6283.9|6282.9|6283.2|6282.2|8
1620131100000|2021-05-04 12:25:00|6283.7|6282.7|6283.4|6282.4|6284.2|6283.2|6283.2|6282.2|11
1620131110000|2021-05-04 12:25:10|6283.2|6282.2|6283.7|6282.7|6283.7|6282.7|6282.7|6281.7|10
1620131120000|2021-05-04 12:25:20|6283.9|6282.9|6283.2|6282.2|6283.9|6282.9|6283.2|6282.2|5
1620131130000|2021-05-04 12:25:30|6282.9|6281.9|6282.2|6281.2|6282.9|6281.9|6281.7|6280.7|33
1620131140000|2021-05-04 12:25:40|6281.9|6280.9|6281.9|6280.9|6282.2|6281.2|6281.9|6280.9|6
1620131150000|2021-05-04 12:25:50|6281.7|6280.7|6283.2|6282.2|6283.2|6282.2|6281.7|6280.7|40
1620131160000|2021-05-04 12:26:00|6282.7|6281.7|6281.7|6280.7|6282.7|6281.7|6281.7|6280.7|8
1620131170000|2021-05-04 12:26:10|6281.4|6280.4|6280.2|6279.2|6281.7|6280.7|6280.2|6279.2|32
1620131180000|2021-05-04 12:26:20|6279.2|6278.2|6279.9|6278.9|6280.2|6279.2|6279.2|6278.2|35
1620131190000|2021-05-04 12:26:30|6280.2|6279.2|6278.9|6277.9|6280.2|6279.2|6278.7|6277.7|10
1620131200000|2021-05-04 12:26:40|6279.2|6278.2|6278.4|6277.4|6279.2|6278.2|6278.2|6277.2|24
1620131210000|2021-05-04 12:26:50|6278.7|6277.7|6277.9|6276.9|6278.7|6277.7|6277.4|6276.4|15
1620131220000|2021-05-04 12:27:00|6277.7|6276.7|6277.7|6276.7|6280.7|6279.7|6277.7|6276.7|89
1620131230000|2021-05-04 12:27:10|6277.9|6276.9|6278.2|6277.2|6278.7|6277.7|6277.7|6276.7|19
1620131240000|2021-05-04 12:27:20|6278.4|6277.4|6279.4|6278.4|6279.9|6278.9|6278.4|6277.4|15
1620131250000|2021-05-04 12:27:30|6279.7|6278.7|6280.7|6279.7|6280.7|6279.7|6279.7|6278.7|4
1620131260000|2021-05-04 12:27:40|6280.4|6279.4|6279.9|6278.9|6280.4|6279.4|6278.9|6277.9|46
1620131270000|2021-05-04 12:27:50|6280.2|6279.2|6279.7|6278.7|6280.7|6279.7|6279.7|6278.7|30
1620131280000|2021-05-04 12:28:00|6279.9|6278.9|6280.9|6279.9|6280.9|6279.9|6279.7|6278.7|16
1620131290000|2021-05-04 12:28:10|6281.2|6280.2|6281.4|6280.4|6281.7|6280.7|6280.9|6279.9|15
1620131300000|2021-05-04 12:28:20|6281.2|6280.2|6282.2|6281.2|6282.2|6281.2|6281.2|6280.2|9
1620131310000|2021-05-04 12:28:30|6281.9|6280.9|6282.2|6281.2|6282.4|6281.4|6281.2|6280.2|33
1620131320000|2021-05-04 12:28:40|6282.4|6281.4|6281.9|6280.9|6282.4|6281.4|6281.9|6280.9|5
1620131330000|2021-05-04 12:28:50|6281.7|6280.7|6280.7|6279.7|6281.7|6280.7|6280.4|6279.4|13
1620131340000|2021-05-04 12:29:00|6280.4|6279.4|6279.4|6278.4|6280.7|6279.7|6279.4|6278.4|12
1620131350000|2021-05-04 12:29:10|6279.2|6278.2|6279.4|6278.4|6279.7|6278.7|6278.9|6277.9|22
1620131360000|2021-05-04 12:29:20|6279.9|6278.9|6281.2|6280.2|6281.2|6280.2|6279.9|6278.9|18
1620131370000|2021-05-04 12:29:30|6281.4|6280.4|6281.7|6280.7|6281.7|6280.7|6281.2|6280.2|12
1620131380000|2021-05-04 12:29:40|6281.2|6280.2|6282.2|6281.2|6282.2|6281.2|6281.2|6280.2|28
1620131390000|2021-05-04 12:29:50|6282.4|6281.4|6283.9|6282.9|6283.9|6282.9|6282.4|6281.4|23
1620131400000|2021-05-04 12:30:00|6283.2|6282.2|6282.4|6281.4|6283.4|6282.4|6282.4|6281.4|33
1620131410000|2021-05-04 12:30:10|6282.2|6281.2|6282.9|6281.9|6283.2|6282.2|6281.9|6280.9|23
1620131420000|2021-05-04 12:30:20|6283.2|6282.2|6284.9|6283.9|6285.2|6284.2|6282.7|6281.7|13
1620131430000|2021-05-04 12:30:30|6284.7|6283.7|6285.2|6284.2|6285.7|6284.7|6283.4|6282.4|16
1620131440000|2021-05-04 12:30:40|6284.9|6283.9|6284.9|6283.9|6285.7|6284.7|6284.7|6283.7|40
1620131450000|2021-05-04 12:30:50|6285.2|6284.2|6285.9|6284.9|6285.9|6284.9|6284.9|6283.9|15
1620131460000|2021-05-04 12:31:00|6285.7|6284.7|6285.7|6284.7|6286.2|6285.2|6285.2|6284.2|42
1620131470000|2021-05-04 12:31:10|6285.4|6284.4|6285.7|6284.7|6285.9|6284.9|6285.2|6284.2|23
1620131480000|2021-05-04 12:31:20|6285.4|6284.4|6285.4|6284.4|6286.4|6285.4|6285.4|6284.4|11
1620131490000|2021-05-04 12:31:30|6285.7|6284.7|6284.7|6283.7|6285.7|6284.7|6282.7|6281.7|132
1620131500000|2021-05-04 12:31:40|6284.9|6283.9|6284.2|6283.2|6284.9|6283.9|6283.9|6282.9|3
1620131510000|2021-05-04 12:31:50|6284.7|6283.7|6284.7|6283.7|6284.7|6283.7|6283.7|6282.7|26
1620131520000|2021-05-04 12:32:00|6284.9|6283.9|6286.7|6285.7|6286.7|6285.7|6284.7|6283.7|28
1620131530000|2021-05-04 12:32:10|6286.4|6285.4|6286.7|6285.7|6287.2|6286.2|6286.2|6285.2|23
1620131540000|2021-05-04 12:32:20|6286.9|6285.9|6288.4|6287.4|6288.4|6287.4|6286.7|6285.7|46
1620131550000|2021-05-04 12:32:30|6288.2|6287.2|6288.4|6287.4|6288.7|6287.7|6288.2|6287.2|8
1620131560000|2021-05-04 12:32:40|6288.7|6287.7|6289.2|6288.2|6289.7|6288.7|6288.2|6287.2|42
1620131570000|2021-05-04 12:32:50|6288.9|6287.9|6288.7|6287.7|6288.9|6287.9|6287.9|6286.9|17
1620131580000|2021-05-04 12:33:00|6288.4|6287.4|6289.2|6288.2|6289.2|6288.2|6288.2|6287.2|7
1620131590000|2021-05-04 12:33:10|6289.4|6288.4|6288.4|6287.4|6289.4|6288.4|6288.2|6287.2|40
1620131600000|2021-05-04 12:33:20|6288.2|6287.2|6289.7|6288.7|6289.7|6288.7|6288.2|6287.2|9
1620131610000|2021-05-04 12:33:30|6289.2|6288.2|6287.7|6286.7|6289.2|6288.2|6287.2|6286.2|30
1620131620000|2021-05-04 12:33:40|6287.9|6286.9|6289.7|6288.7|6289.7|6288.7|6287.7|6286.7|24
1620131630000|2021-05-04 12:33:50|6289.9|6288.9|6290.2|6289.2|6290.2|6289.2|6289.9|6288.9|10
1620131640000|2021-05-04 12:34:00|6289.9|6288.9|6290.4|6289.4|6290.4|6289.4|6289.2|6288.2|29
1620131650000|2021-05-04 12:34:10|6290.2|6289.2|6290.7|6289.7|6290.7|6289.7|6290.2|6289.2|5
1620131670000|2021-05-04 12:34:30|6290.9|6289.9|6293.7|6292.7|6293.7|6292.7|6290.9|6289.9|53
1620131680000|2021-05-04 12:34:40|6293.2|6292.2|6293.7|6292.7|6293.7|6292.7|6293.2|6292.2|5
1620131690000|2021-05-04 12:34:50|6293.4|6292.4|6293.2|6292.2|6293.7|6292.7|6292.7|6291.7|15
1620131700000|2021-05-04 12:35:00|6292.9|6291.9|6292.4|6291.4|6293.4|6292.4|6292.2|6291.2|23
1620131710000|2021-05-04 12:35:10|6292.2|6291.2|6292.4|6291.4|6292.7|6291.7|6291.7|6290.7|14
1620131720000|2021-05-04 12:35:20|6292.7|6291.7|6291.4|6290.4|6292.7|6291.7|6291.2|6290.2|29
1620131730000|2021-05-04 12:35:30|6291.7|6290.7|6290.7|6289.7|6291.7|6290.7|6290.7|6289.7|22
1620131740000|2021-05-04 12:35:40|6290.9|6289.9|6290.9|6289.9|6291.2|6290.2|6290.7|6289.7|24
1620131750000|2021-05-04 12:35:50|6290.7|6289.7|6290.2|6289.2|6290.7|6289.7|6289.9|6288.9|11
1620131760000|2021-05-04 12:36:00|6289.9|6288.9|6290.4|6289.4|6290.7|6289.7|6289.9|6288.9|13
1620131770000|2021-05-04 12:36:10|6290.2|6289.2|6289.4|6288.4|6290.2|6289.2|6288.9|6287.9|57
1620131780000|2021-05-04 12:36:20|6289.7|6288.7|6288.2|6287.2|6289.7|6288.7|6287.9|6286.9|28
1620131790000|2021-05-04 12:36:30|6288.4|6287.4|6288.9|6287.9|6289.4|6288.4|6288.4|6287.4|7
1620131800000|2021-05-04 12:36:40|6289.2|6288.2|6287.9|6286.9|6289.2|6288.2|6287.9|6286.9|15
1620131810000|2021-05-04 12:36:50|6287.7|6286.7|6287.9|6286.9|6288.2|6287.2|6287.7|6286.7|13
1620131820000|2021-05-04 12:37:00|6287.7|6286.7|6286.7|6285.7|6288.2|6287.2|6286.4|6285.4|44
1620131830000|2021-05-04 12:37:10|6286.4|6285.4|6286.2|6285.2|6287.2|6286.2|6286.2|6285.2|17
1620131840000|2021-05-04 12:37:20|6286.4|6285.4|6286.7|6285.7|6287.2|6286.2|6286.4|6285.4|17
1620131850000|2021-05-04 12:37:30|6286.9|6285.9|6287.9|6286.9|6288.2|6287.2|6286.9|6285.9|14
1620131860000|2021-05-04 12:37:40|6288.2|6287.2|6288.2|6287.2|6288.7|6287.7|6287.9|6286.9|7
1620131870000|2021-05-04 12:37:50|6288.4|6287.4|6288.2|6287.2|6288.7|6287.7|6287.7|6286.7|6
1620131880000|2021-05-04 12:38:00|6287.9|6286.9|6286.7|6285.7|6287.9|6286.9|6286.4|6285.4|12
1620131890000|2021-05-04 12:38:10|6286.4|6285.4|6285.9|6284.9|6286.9|6285.9|6285.9|6284.9|7
1620131900000|2021-05-04 12:38:20|6285.7|6284.7|6286.4|6285.4|6286.7|6285.7|6285.2|6284.2|10
1620131910000|2021-05-04 12:38:30|6286.2|6285.2|6287.2|6286.2|6287.2|6286.2|6286.2|6285.2|1
1620131920000|2021-05-04 12:38:40|6287.9|6286.9|6289.7|6288.7|6289.9|6288.9|6287.9|6286.9|29
1620131930000|2021-05-04 12:38:50|6289.4|6288.4|6289.4|6288.4|6289.9|6288.9|6289.4|6288.4|15
1620131940000|2021-05-04 12:39:00|6289.7|6288.7|6289.7|6288.7|6289.7|6288.7|6288.7|6287.7|7
1620131950000|2021-05-04 12:39:10|6289.9|6288.9|6289.9|6288.9|6290.2|6289.2|6289.4|6288.4|21
1620131960000|2021-05-04 12:39:20|6290.2|6289.2|6289.7|6288.7|6290.2|6289.2|6289.7|6288.7|0
1620131970000|2021-05-04 12:39:30|6288.9|6287.9|6289.2|6288.2|6289.4|6288.4|6288.9|6287.9|19
1620131980000|2021-05-04 12:39:40|6288.9|6287.9|6289.7|6288.7|6289.7|6288.7|6288.9|6287.9|10
1620131990000|2021-05-04 12:39:50|6289.4|6288.4|6289.2|6288.2|6289.7|6288.7|6289.2|6288.2|7
1620132000000|2021-05-04 12:40:00|6289.4|6288.4|6288.2|6287.2|6289.4|6288.4|6287.9|6286.9|27
1620132010000|2021-05-04 12:40:10|6287.9|6286.9|6287.2|6286.2|6287.9|6286.9|6286.9|6285.9|13
1620132020000|2021-05-04 12:40:20|6286.9|6285.9|6286.9|6285.9|6287.4|6286.4|6286.7|6285.7|22
1620132030000|2021-05-04 12:40:30|6286.7|6285.7|6285.7|6284.7|6286.7|6285.7|6285.2|6284.2|8
1620132040000|2021-05-04 12:40:40|6285.9|6284.9|6284.7|6283.7|6285.9|6284.9|6284.7|6283.7|8
1620132050000|2021-05-04 12:40:50|6284.4|6283.4|6283.7|6282.7|6284.4|6283.4|6282.9|6281.9|26
1620132060000|2021-05-04 12:41:00|6283.9|6282.9|6284.9|6283.9|6285.2|6284.2|6283.9|6282.9|17
1620132070000|2021-05-04 12:41:10|6285.2|6284.2|6284.4|6283.4|6285.2|6284.2|6284.2|6283.2|12
1620132080000|2021-05-04 12:41:20|6284.2|6283.2|6284.9|6283.9|6284.9|6283.9|6284.2|6283.2|4
1620132090000|2021-05-04 12:41:30|6284.7|6283.7|6284.9|6283.9|6285.2|6284.2|6284.7|6283.7|1
1620132100000|2021-05-04 12:41:40|6284.7|6283.7|6285.2|6284.2|6285.2|6284.2|6284.7|6283.7|3
1620132110000|2021-05-04 12:41:50|6285.4|6284.4|6285.7|6284.7|6286.2|6285.2|6285.4|6284.4|18
1620132120000|2021-05-04 12:42:00|6285.4|6284.4|6285.2|6284.2|6285.7|6284.7|6285.2|6284.2|15
1620132130000|2021-05-04 12:42:10|6284.9|6283.9|6284.2|6283.2|6284.9|6283.9|6284.2|6283.2|9
1620132140000|2021-05-04 12:42:20|6283.9|6282.9|6284.4|6283.4|6284.4|6283.4|6283.2|6282.2|15
1620132150000|2021-05-04 12:42:30|6284.2|6283.2|6283.7|6282.7|6284.2|6283.2|6283.2|6282.2|9
1620132160000|2021-05-04 12:42:40|6283.4|6282.4|6282.9|6281.9|6284.2|6283.2|6282.9|6281.9|3
1620132170000|2021-05-04 12:42:50|6283.2|6282.2|6282.2|6281.2|6283.2|6282.2|6281.9|6280.9|37
1620132180000|2021-05-04 12:43:00|6282.4|6281.4|6281.7|6280.7|6282.7|6281.7|6281.7|6280.7|13
1620132190000|2021-05-04 12:43:10|6281.9|6280.9|6282.9|6281.9|6283.2|6282.2|6281.9|6280.9|30
1620132200000|2021-05-04 12:43:20|6283.2|6282.2|6282.7|6281.7|6283.2|6282.2|6282.7|6281.7|7
1620132210000|2021-05-04 12:43:30|6282.9|6281.9|6283.4|6282.4|6283.4|6282.4|6282.9|6281.9|16
1620132220000|2021-05-04 12:43:40|6283.7|6282.7|6283.4|6282.4|6283.9|6282.9|6283.2|6282.2|16
1620132230000|2021-05-04 12:43:50|6283.2|6282.2|6283.2|6282.2|6283.7|6282.7|6282.9|6281.9|10
1620132240000|2021-05-04 12:44:00|6282.9|6281.9|6283.2|6282.2|6283.2|6282.2|6282.7|6281.7|8
1620132250000|2021-05-04 12:44:10|6283.4|6282.4|6283.7|6282.7|6283.7|6282.7|6283.4|6282.4|4
1620132260000|2021-05-04 12:44:20|6283.4|6282.4|6283.4|6282.4|6283.7|6282.7|6283.2|6282.2|4
1620132270000|2021-05-04 12:44:30|6283.7|6282.7|6282.9|6281.9|6283.9|6282.9|6282.9|6281.9|9
1620132280000|2021-05-04 12:44:40|6283.2|6282.2|6282.7|6281.7|6283.2|6282.2|6282.2|6281.2|30
1620132290000|2021-05-04 12:44:50|6282.4|6281.4|6282.4|6281.4|6282.4|6281.4|6281.7|6280.7|10
1620132300000|2021-05-04 12:45:00|6282.7|6281.7|6280.7|6279.7|6282.7|6281.7|6280.7|6279.7|28
1620132310000|2021-05-04 12:45:10|6280.4|6279.4|6279.7|6278.7|6280.7|6279.7|6279.7|6278.7|29
1620132320000|2021-05-04 12:45:20|6279.9|6278.9|6280.7|6279.7|6280.7|6279.7|6279.2|6278.2|30
1620132330000|2021-05-04 12:45:30|6280.4|6279.4|6280.2|6279.2|6280.7|6279.7|6279.9|6278.9|3
1620132340000|2021-05-04 12:45:40|6280.4|6279.4|6280.7|6279.7|6280.7|6279.7|6280.4|6279.4|14
1620132350000|2021-05-04 12:45:50|6280.4|6279.4|6281.9|6280.9|6281.9|6280.9|6280.4|6279.4|6
1620132360000|2021-05-04 12:46:00|6282.2|6281.2|6282.7|6281.7|6282.9|6281.9|6282.2|6281.2|10
1620132370000|2021-05-04 12:46:10|6282.4|6281.4|6282.2|6281.2|6282.4|6281.4|6281.7|6280.7|12
1620132380000|2021-05-04 12:46:20|6282.7|6281.7|6282.2|6281.2|6282.7|6281.7|6282.2|6281.2|7
1620132390000|2021-05-04 12:46:30|6281.9|6280.9|6281.9|6280.9|6282.2|6281.2|6281.4|6280.4|7
1620132400000|2021-05-04 12:46:40|6282.2|6281.2|6281.4|6280.4|6283.2|6282.2|6281.4|6280.4|20
1620132410000|2021-05-04 12:46:50|6281.2|6280.2|6280.9|6279.9|6281.4|6280.4|6280.7|6279.7|29
1620132420000|2021-05-04 12:47:00|6281.2|6280.2|6281.4|6280.4|6281.4|6280.4|6281.2|6280.2|4
1620132430000|2021-05-04 12:47:10|6281.2|6280.2|6280.7|6279.7|6281.4|6280.4|6280.7|6279.7|7
1620132440000|2021-05-04 12:47:20|6278.2|6277.2|6278.7|6277.7|6279.2|6278.2|6278.2|6277.2|105
1620132450000|2021-05-04 12:47:30|6278.9|6277.9|6278.7|6277.7|6278.9|6277.9|6278.7|6277.7|7
1620132460000|2021-05-04 12:47:40|6278.9|6277.9|6279.7|6278.7|6279.7|6278.7|6278.7|6277.7|21
1620132470000|2021-05-04 12:47:50|6279.4|6278.4|6279.7|6278.7|6279.7|6278.7|6279.2|6278.2|13
1620132480000|2021-05-04 12:48:00|6279.9|6278.9|6278.7|6277.7|6279.9|6278.9|6278.7|6277.7|8
1620132490000|2021-05-04 12:48:10|6278.9|6277.9|6278.2|6277.2|6278.9|6277.9|6278.2|6277.2|8
1620132500000|2021-05-04 12:48:20|6278.4|6277.4|6279.7|6278.7|6279.7|6278.7|6278.4|6277.4|8
1620132510000|2021-05-04 12:48:30|6279.9|6278.9|6279.9|6278.9|6280.4|6279.4|6279.9|6278.9|13
1620132520000|2021-05-04 12:48:40|6280.2|6279.2|6280.9|6279.9|6281.2|6280.2|6280.2|6279.2|13
1620132530000|2021-05-04 12:48:50|6281.2|6280.2|6281.7|6280.7|6281.9|6280.9|6281.2|6280.2|19
1620132540000|2021-05-04 12:49:00|6281.9|6280.9|6282.2|6281.2|6282.7|6281.7|6281.9|6280.9|13
1620132550000|2021-05-04 12:49:10|6281.9|6280.9|6281.4|6280.4|6282.2|6281.2|6281.4|6280.4|5
1620132560000|2021-05-04 12:49:20|6281.2|6280.2|6281.2|6280.2|6281.2|6280.2|6280.7|6279.7|8
1620132570000|2021-05-04 12:49:30|6281.4|6280.4|6281.2|6280.2|6281.4|6280.4|6280.9|6279.9|14
1620132580000|2021-05-04 12:49:40|6281.4|6280.4|6283.2|6282.2|6283.4|6282.4|6281.4|6280.4|8
1620132590000|2021-05-04 12:49:50|6283.4|6282.4|6283.7|6282.7|6284.2|6283.2|6283.4|6282.4|41
1620132600000|2021-05-04 12:50:00|6283.4|6282.4|6282.4|6281.4|6283.7|6282.7|6282.4|6281.4|28
1620132610000|2021-05-04 12:50:10|6282.2|6281.2|6282.4|6281.4|6282.7|6281.7|6282.2|6281.2|7
1620132620000|2021-05-04 12:50:20|6282.2|6281.2|6280.2|6279.2|6282.2|6281.2|6280.2|6279.2|27
1620132630000|2021-05-04 12:50:30|6280.4|6279.4|6280.7|6279.7|6280.7|6279.7|6280.4|6279.4|5
1620132640000|2021-05-04 12:50:40|6280.9|6279.9|6280.9|6279.9|6281.2|6280.2|6280.4|6279.4|5
1620132650000|2021-05-04 12:50:50|6281.2|6280.2|6280.7|6279.7|6281.2|6280.2|6279.9|6278.9|8
1620132660000|2021-05-04 12:51:00|6280.4|6279.4|6280.2|6279.2|6280.7|6279.7|6279.9|6278.9|9
1620132670000|2021-05-04 12:51:10|6280.4|6279.4|6279.2|6278.2|6280.4|6279.4|6279.2|6278.2|13
1620132680000|2021-05-04 12:51:20|6279.4|6278.4|6279.9|6278.9|6279.9|6278.9|6279.4|6278.4|8
1620132690000|2021-05-04 12:51:30|6280.2|6279.2|6279.9|6278.9|6280.9|6279.9|6279.7|6278.7|16
1620132700000|2021-05-04 12:51:40|6280.2|6279.2|6281.7|6280.7|6282.2|6281.2|6280.2|6279.2|10
1620132710000|2021-05-04 12:51:50|6281.4|6280.4|6280.7|6279.7|6281.7|6280.7|6280.7|6279.7|2
1620132720000|2021-05-04 12:52:00|6280.9|6279.9|6280.4|6279.4|6281.2|6280.2|6280.4|6279.4|6
1620132730000|2021-05-04 12:52:10|6280.7|6279.7|6280.7|6279.7|6280.9|6279.9|6280.4|6279.4|8
1620132740000|2021-05-04 12:52:20|6280.4|6279.4|6280.2|6279.2|6280.7|6279.7|6280.2|6279.2|12
1620132750000|2021-05-04 12:52:30|6279.9|6278.9|6280.2|6279.2|6281.2|6280.2|6279.9|6278.9|19
1620132760000|2021-05-04 12:52:40|6280.4|6279.4|6280.2|6279.2|6280.7|6279.7|6280.2|6279.2|8
1620132770000|2021-05-04 12:52:50|6280.4|6279.4|6280.2|6279.2|6280.7|6279.7|6279.7|6278.7|16
1620132780000|2021-05-04 12:53:00|6280.4|6279.4|6279.7|6278.7|6280.4|6279.4|6279.7|6278.7|9
1620132790000|2021-05-04 12:53:10|6279.9|6278.9|6279.7|6278.7|6279.9|6278.9|6279.7|6278.7|5
1620132800000|2021-05-04 12:53:20|6279.9|6278.9|6279.9|6278.9|6280.2|6279.2|6279.4|6278.4|35
1620132810000|2021-05-04 12:53:30|6280.2|6279.2|6279.9|6278.9|6280.9|6279.9|6279.4|6278.4|77
1620132820000|2021-05-04 12:53:40|6280.2|6279.2|6279.9|6278.9|6280.2|6279.2|6279.7|6278.7|12
1620132830000|2021-05-04 12:53:50|6280.2|6279.2|6280.2|6279.2|6280.2|6279.2|6279.7|6278.7|11
1620132840000|2021-05-04 12:54:00|6280.4|6279.4|6282.2|6281.2|6282.2|6281.2|6280.4|6279.4|18
1620132850000|2021-05-04 12:54:10|6281.9|6280.9|6281.4|6280.4|6282.2|6281.2|6281.4|6280.4|23
1620132860000|2021-05-04 12:54:20|6281.7|6280.7|6280.7|6279.7|6281.9|6280.9|6280.4|6279.4|5
1620132870000|2021-05-04 12:54:30|||||||||1
1620132880000|2021-05-04 12:54:40|6280.9|6279.9|6280.7|6279.7|6281.2|6280.2|6280.7|6279.7|27
1620132890000|2021-05-04 12:54:50|6280.4|6279.4|6280.4|6279.4|6280.4|6279.4|6279.9|6278.9|9
1620132900000|2021-05-04 12:55:00|6280.2|6279.2|6280.4|6279.4|6280.7|6279.7|6279.9|6278.9|3
1620132910000|2021-05-04 12:55:10|6280.7|6279.7|6279.7|6278.7|6280.7|6279.7|6279.7|6278.7|14
1620132920000|2021-05-04 12:55:20|6279.4|6278.4|6278.9|6277.9|6279.4|6278.4|6278.9|6277.9|20
1620132930000|2021-05-04 12:55:30|6279.2|6278.2|6279.7|6278.7|6280.4|6279.4|6278.2|6277.2|60
1620132940000|2021-05-04 12:55:40|6279.4|6278.4|6279.4|6278.4|6279.7|6278.7|6279.2|6278.2|3
1620132950000|2021-05-04 12:55:50|6279.2|6278.2|6279.4|6278.4|6279.4|6278.4|6278.7|6277.7|28
1620132960000|2021-05-04 12:56:00|6279.7|6278.7|6280.2|6279.2|6280.4|6279.4|6279.7|6278.7|10
1620132970000|2021-05-04 12:56:10|6280.4|6279.4|6280.7|6279.7|6280.7|6279.7|6280.2|6279.2|4
1620132980000|2021-05-04 12:56:20|6280.4|6279.4|6280.4|6279.4|6280.4|6279.4|6280.4|6279.4|4
1620132990000|2021-05-04 12:56:30|6280.7|6279.7|6279.7|6278.7|6280.7|6279.7|6279.7|6278.7|9
1620133000000|2021-05-04 12:56:40|6280.2|6279.2|6280.2|6279.2|6280.2|6279.2|6280.2|6279.2|2
1620133010000|2021-05-04 12:56:50|6279.9|6278.9|6279.9|6278.9|6279.9|6278.9|6279.7|6278.7|11
1620133020000|2021-05-04 12:57:00|6279.7|6278.7|6279.4|6278.4|6279.7|6278.7|6279.2|6278.2|11
1620133030000|2021-05-04 12:57:10|6279.2|6278.2|6279.2|6278.2|6279.7|6278.7|6279.2|6278.2|6
1620133040000|2021-05-04 12:57:20|6279.4|6278.4|6278.4|6277.4|6279.4|6278.4|6278.4|6277.4|12
1620133050000|2021-05-04 12:57:30|6278.2|6277.2|6278.2|6277.2|6278.2|6277.2|6278.2|6277.2|2
1620133060000|2021-05-04 12:57:40|6278.7|6277.7|6277.7|6276.7|6278.7|6277.7|6277.7|6276.7|26
1620133070000|2021-05-04 12:57:50|6277.4|6276.4|6277.7|6276.7|6277.7|6276.7|6277.2|6276.2|26
1620133080000|2021-05-04 12:58:00|6277.9|6276.9|6277.7|6276.7|6277.9|6276.9|6277.7|6276.7|9
1620133090000|2021-05-04 12:58:10|6277.9|6276.9|6277.7|6276.7|6277.9|6276.9|6277.2|6276.2|12
1620133100000|2021-05-04 12:58:20|6277.4|6276.4|6278.2|6277.2|6278.2|6277.2|6276.7|6275.7|33
1620133110000|2021-05-04 12:58:30|6277.9|6276.9|6278.2|6277.2|6278.2|6277.2|6277.9|6276.9|4
1620133120000|2021-05-04 12:58:40|6277.9|6276.9|6277.4|6276.4|6277.9|6276.9|6277.2|6276.2|12
1620133140000|2021-05-04 12:59:00|6277.2|6276.2|6277.2|6276.2|6277.2|6276.2|6276.7|6275.7|10
1620133150000|2021-05-04 12:59:10|6276.9|6275.9|6277.2|6276.2|6277.4|6276.4|6276.9|6275.9|12
1620133160000|2021-05-04 12:59:20|6276.9|6275.9|6276.7|6275.7|6276.9|6275.9|6276.7|6275.7|9
1620133170000|2021-05-04 12:59:30|6276.9|6275.9|6277.4|6276.4|6277.4|6276.4|6276.9|6275.9|19
1620133180000|2021-05-04 12:59:40|6277.7|6276.7|6276.9|6275.9|6277.7|6276.7|6276.9|6275.9|8
1620133190000|2021-05-04 12:59:50|6276.7|6275.7|6276.7|6275.7|6277.2|6276.2|6276.7|6275.7|6
1620133200000|2021-05-04 13:00:00|6276.4|6275.4|6276.2|6275.2|6276.7|6275.7|6275.9|6274.9|38
1620133210000|2021-05-04 13:00:10|6276.4|6275.4|6276.7|6275.7|6276.7|6275.7|6276.4|6275.4|17
1620133220000|2021-05-04 13:00:20|6276.2|6275.2|6276.2|6275.2|6276.2|6275.2|6276.2|6275.2|15
1620133230000|2021-05-04 13:00:30|6277.2|6276.2|6277.4|6276.4|6277.7|6276.7|6277.2|6276.2|35
1620133240000|2021-05-04 13:00:40|6277.7|6276.7|6277.7|6276.7|6277.7|6276.7|6277.7|6276.7|0
1620133250000|2021-05-04 13:00:50|6277.9|6276.9|6277.7|6276.7|6278.2|6277.2|6277.7|6276.7|9
1620133260000|2021-05-04 13:01:00|6277.9|6276.9|6278.2|6277.2|6278.2|6277.2|6277.7|6276.7|7
1620133270000|2021-05-04 13:01:10|6277.9|6276.9|6277.7|6276.7|6277.9|6276.9|6277.7|6276.7|13
1620133280000|2021-05-04 13:01:20|6276.9|6275.9|6276.7|6275.7|6276.9|6275.9|6276.7|6275.7|28
1620133290000|2021-05-04 13:01:30|6276.4|6275.4|6276.2|6275.2|6276.4|6275.4|6276.2|6275.2|10
1620133300000|2021-05-04 13:01:40|6275.9|6274.9|6274.4|6273.4|6275.9|6274.9|6274.4|6273.4|36
1620133310000|2021-05-04 13:01:50|6274.7|6273.7|6274.4|6273.4|6275.2|6274.2|6274.4|6273.4|14
1620133320000|2021-05-04 13:02:00|6274.7|6273.7|6273.7|6272.7|6274.7|6273.7|6273.7|6272.7|20
1620133330000|2021-05-04 13:02:10|6273.9|6272.9|6272.9|6271.9|6274.2|6273.2|6272.7|6271.7|82
1620133340000|2021-05-04 13:02:20|6273.2|6272.2|6273.2|6272.2|6273.4|6272.4|6272.7|6271.7|17
1620133350000|2021-05-04 13:02:30|6273.4|6272.4|6273.2|6272.2|6274.2|6273.2|6273.2|6272.2|14
1620133360000|2021-05-04 13:02:40|6272.9|6271.9|6272.7|6271.7|6273.2|6272.2|6272.2|6271.2|36
1620133370000|2021-05-04 13:02:50|6272.9|6271.9|6273.2|6272.2|6273.2|6272.2|6272.7|6271.7|4
1620133380000|2021-05-04 13:03:00|6273.7|6272.7|6273.7|6272.7|6273.9|6272.9|6273.4|6272.4|19
1620133390000|2021-05-04 13:03:10|6273.2|6272.2|6273.4|6272.4|6273.7|6272.7|6272.7|6271.7|22
1620133400000|2021-05-04 13:03:20|6273.2|6272.2|6272.9|6271.9|6273.4|6272.4|6272.7|6271.7|7
1620133410000|2021-05-04 13:03:30|6273.2|6272.2|6273.2|6272.2|6273.4|6272.4|6273.2|6272.2|4
1620133420000|2021-05-04 13:03:40|6272.9|6271.9|6272.9|6271.9|6272.9|6271.9|6272.7|6271.7|9
1620133430000|2021-05-04 13:03:50|6272.7|6271.7|6272.7|6271.7|6273.2|6272.2|6272.7|6271.7|3
1620133440000|2021-05-04 13:04:00|6272.9|6271.9|6273.2|6272.2|6273.4|6272.4|6272.9|6271.9|9
1620133450000|2021-05-04 13:04:10|6273.4|6272.4|6273.4|6272.4|6273.7|6272.7|6272.9|6271.9|10
1620133460000|2021-05-04 13:04:20|6273.7|6272.7|6272.7|6271.7|6273.7|6272.7|6272.7|6271.7|7
1620133470000|2021-05-04 13:04:30|6272.9|6271.9|6273.2|6272.2|6273.2|6272.2|6272.7|6271.7|2
1620133480000|2021-05-04 13:04:40|6273.4|6272.4|6273.7|6272.7|6274.2|6273.2|6273.4|6272.4|6
1620133490000|2021-05-04 13:04:50|6273.9|6272.9|6273.2|6272.2|6273.9|6272.9|6272.9|6271.9|9
1620133500000|2021-05-04 13:05:00|6273.4|6272.4|6272.9|6271.9|6273.7|6272.7|6272.7|6271.7|11
1620133510000|2021-05-04 13:05:10|6272.7|6271.7|6272.7|6271.7|6272.9|6271.9|6272.2|6271.2|15
1620133520000|2021-05-04 13:05:20|6272.9|6271.9|6272.9|6271.9|6273.2|6272.2|6272.9|6271.9|13
1620133530000|2021-05-04 13:05:30|6273.2|6272.2|6272.9|6271.9|6273.4|6272.4|6272.9|6271.9|16
1620133540000|2021-05-04 13:05:40|6272.7|6271.7|6272.7|6271.7|6272.9|6271.9|6272.2|6271.2|23
1620133550000|2021-05-04 13:05:50|6272.4|6271.4|6272.7|6271.7|6272.7|6271.7|6272.4|6271.4|8
1620133560000|2021-05-04 13:06:00|6272.4|6271.4|6270.4|6269.4|6272.4|6271.4|6270.4|6269.4|42
1620133570000|2021-05-04 13:06:10|6270.7|6269.7|6270.7|6269.7|6271.2|6270.2|6270.7|6269.7|30
1620133580000|2021-05-04 13:06:20|6270.9|6269.9|6270.7|6269.7|6271.2|6270.2|6270.7|6269.7|6
1620133590000|2021-05-04 13:06:30|6270.4|6269.4|6269.9|6268.9|6270.7|6269.7|6269.7|6268.7|43
1620133600000|2021-05-04 13:06:40|6270.2|6269.2|6269.2|6268.2|6270.2|6269.2|6269.2|6268.2|13
1620133610000|2021-05-04 13:06:50|6269.4|6268.4|6268.4|6267.4|6269.7|6268.7|6268.4|6267.4|20
1620133620000|2021-05-04 13:07:00|6268.7|6267.7|6267.7|6266.7|6268.7|6267.7|6267.4|6266.4|40
1620133630000|2021-05-04 13:07:10|6267.9|6266.9|6267.4|6266.4|6268.2|6267.2|6267.2|6266.2|14
1620133640000|2021-05-04 13:07:20|6267.7|6266.7|6267.7|6266.7|6268.7|6267.7|6267.7|6266.7|63
1620133650000|2021-05-04 13:07:30|6268.2|6267.2|6268.2|6267.2|6268.2|6267.2|6268.2|6267.2|9
1620133660000|2021-05-04 13:07:40|6267.9|6266.9|6267.4|6266.4|6267.9|6266.9|6267.4|6266.4|8
1620133670000|2021-05-04 13:07:50|6267.7|6266.7|6267.7|6266.7|6267.7|6266.7|6267.4|6266.4|5
1620133680000|2021-05-04 13:08:00|6266.4|6265.4|6265.7|6264.7|6266.4|6265.4|6265.2|6264.2|68
1620133690000|2021-05-04 13:08:10|6265.9|6264.9|6267.2|6266.2|6267.9|6266.9|6265.7|6264.7|51
1620133700000|2021-05-04 13:08:20|6266.9|6265.9|6267.9|6266.9|6267.9|6266.9|6266.7|6265.7|47
1620133710000|2021-05-04 13:08:30|6268.2|6267.2|6268.7|6267.7|6268.7|6267.7|6267.9|6266.9|4
1620133720000|2021-05-04 13:08:40|6268.9|6267.9|6269.2|6268.2|6269.2|6268.2|6268.9|6267.9|16
1620133730000|2021-05-04 13:08:50|6269.9|6268.9|6271.2|6270.2|6271.2|6270.2|6269.7|6268.7|13
1620133740000|2021-05-04 13:09:00|6270.9|6269.9|6270.9|6269.9|6271.2|6270.2|6270.7|6269.7|17
1620133750000|2021-05-04 13:09:10|6270.7|6269.7|6268.9|6267.9|6270.7|6269.7|6268.9|6267.9|20
1620133760000|2021-05-04 13:09:20|6268.7|6267.7|6269.2|6268.2|6269.2|6268.2|6268.7|6267.7|7
1620133770000|2021-05-04 13:09:30|6269.4|6268.4|6270.7|6269.7|6271.2|6270.2|6269.2|6268.2|34
1620133780000|2021-05-04 13:09:40|6270.9|6269.9|6269.7|6268.7|6270.9|6269.9|6269.7|6268.7|9
1620133790000|2021-05-04 13:09:50|6270.2|6269.2|6269.7|6268.7|6270.2|6269.2|6269.7|6268.7|5
1620133800000|2021-05-04 13:10:00|6269.9|6268.9|6270.4|6269.4|6270.4|6269.4|6269.4|6268.4|17
1620133810000|2021-05-04 13:10:10|6270.2|6269.2|6270.2|6269.2|6270.7|6269.7|6270.2|6269.2|5
1620133820000|2021-05-04 13:10:20|6269.9|6268.9|6269.9|6268.9|6270.7|6269.7|6269.7|6268.7|10
1620133830000|2021-05-04 13:10:30|6269.7|6268.7|6270.2|6269.2|6270.2|6269.2|6269.7|6268.7|7
1620133840000|2021-05-04 13:10:40|6270.9|6269.9|6271.7|6270.7|6271.7|6270.7|6270.9|6269.9|12
1620133850000|2021-05-04 13:10:50|6271.4|6270.4|6271.2|6270.2|6271.7|6270.7|6271.2|6270.2|1
1620133860000|2021-05-04 13:11:00|6271.7|6270.7|6271.9|6270.9|6271.9|6270.9|6271.4|6270.4|7
1620133870000|2021-05-04 13:11:10|6271.7|6270.7|6271.2|6270.2|6271.9|6270.9|6271.2|6270.2|18
1620133880000|2021-05-04 13:11:20|6271.4|6270.4|6271.9|6270.9|6271.9|6270.9|6271.2|6270.2|5
1620133890000|2021-05-04 13:11:30|6272.2|6271.2|6272.4|6271.4|6272.4|6271.4|6271.9|6270.9|10
1620133900000|2021-05-04 13:11:40|6272.7|6271.7|6272.2|6271.2|6272.7|6271.7|6272.2|6271.2|12
1620133910000|2021-05-04 13:11:50|6271.9|6270.9|6271.7|6270.7|6271.9|6270.9|6271.7|6270.7|2
1620133920000|2021-05-04 13:12:00|6272.2|6271.2|6271.9|6270.9|6272.2|6271.2|6271.7|6270.7|18
1620133930000|2021-05-04 13:12:10|6271.4|6270.4|6270.9|6269.9|6271.4|6270.4|6270.9|6269.9|16
1620133940000|2021-05-04 13:12:20|6270.7|6269.7|6270.2|6269.2|6270.7|6269.7|6269.9|6268.9|28
1620133950000|2021-05-04 13:12:30|6270.4|6269.4|6269.9|6268.9|6270.4|6269.4|6269.9|6268.9|13
1620133960000|2021-05-04 13:12:40|6270.2|6269.2|6270.2|6269.2|6270.7|6269.7|6270.2|6269.2|4
1620133970000|2021-05-04 13:12:50|6270.7|6269.7|6271.4|6270.4|6271.7|6270.7|6270.7|6269.7|26
1620133980000|2021-05-04 13:13:00|6271.2|6270.2|6271.4|6270.4|6271.7|6270.7|6271.2|6270.2|10
1620133990000|2021-05-04 13:13:10|6271.2|6270.2|6271.2|6270.2|6271.2|6270.2|6270.7|6269.7|8
1620134000000|2021-05-04 13:13:20|6271.4|6270.4|6271.2|6270.2|6271.4|6270.4|6270.9|6269.9|5
1620134010000|2021-05-04 13:13:30|6271.4|6270.4|6271.4|6270.4|6271.7|6270.7|6271.2|6270.2|14
1620134020000|2021-05-04 13:13:40|6271.2|6270.2|6272.7|6271.7|6272.7|6271.7|6270.7|6269.7|15
1620134030000|2021-05-04 13:13:50|6272.4|6271.4|6272.9|6271.9|6273.2|6272.2|6272.4|6271.4|21
1620134040000|2021-05-04 13:14:00|6272.7|6271.7|6273.2|6272.2|6273.2|6272.2|6272.4|6271.4|12
1620134050000|2021-05-04 13:14:10|6273.4|6272.4|6273.2|6272.2|6273.4|6272.4|6273.2|6272.2|4
1620134060000|2021-05-04 13:14:20|6272.9|6271.9|6272.7|6271.7|6273.2|6272.2|6272.7|6271.7|5
1620134070000|2021-05-04 13:14:30|6272.9|6271.9|6274.2|6273.2|6274.2|6273.2|6272.7|6271.7|16
1620134080000|2021-05-04 13:14:40|6273.9|6272.9|6275.4|6274.4|6275.7|6274.7|6273.9|6272.9|37
1620134090000|2021-05-04 13:14:50|6275.2|6274.2|6275.4|6274.4|6275.4|6274.4|6275.2|6274.2|1
1620134100000|2021-05-04 13:15:00|6275.2|6274.2|6275.9|6274.9|6276.4|6275.4|6274.9|6273.9|17
1620134110000|2021-05-04 13:15:10|6275.7|6274.7|6275.2|6274.2|6275.7|6274.7|6275.2|6274.2|5
1620134120000|2021-05-04 13:15:20|6275.4|6274.4|6274.7|6273.7|6275.7|6274.7|6274.7|6273.7|17
1620134130000|2021-05-04 13:15:30|6274.2|6273.2|6273.7|6272.7|6274.2|6273.2|6273.7|6272.7|9
1620134140000|2021-05-04 13:15:40|6273.9|6272.9|6273.7|6272.7|6273.9|6272.9|6273.4|6272.4|14
1620134150000|2021-05-04 13:15:50|6273.9|6272.9|6273.9|6272.9|6274.2|6273.2|6273.7|6272.7|40
1620134160000|2021-05-04 13:16:00|6273.7|6272.7|6273.7|6272.7|6273.9|6272.9|6273.2|6272.2|15
1620134170000|2021-05-04 13:16:10|6273.4|6272.4|6273.4|6272.4|6273.7|6272.7|6272.9|6271.9|14
1620134180000|2021-05-04 13:16:20|6273.7|6272.7|6273.7|6272.7|6273.7|6272.7|6273.7|6272.7|0
1620134190000|2021-05-04 13:16:30|6273.9|6272.9|6273.7|6272.7|6274.2|6273.2|6273.7|6272.7|6
1620134200000|2021-05-04 13:16:40|6273.4|6272.4|6272.7|6271.7|6273.4|6272.4|6272.7|6271.7|8
1620134210000|2021-05-04 13:16:50|6272.9|6271.9|6273.7|6272.7|6273.9|6272.9|6272.7|6271.7|15
1620134220000|2021-05-04 13:17:00|6273.4|6272.4|6273.4|6272.4|6273.7|6272.7|6273.4|6272.4|2
1620134230000|2021-05-04 13:17:10|6273.7|6272.7|6273.9|6272.9|6273.9|6272.9|6273.2|6272.2|11
1620134240000|2021-05-04 13:17:20|6273.7|6272.7|6272.7|6271.7|6273.7|6272.7|6272.7|6271.7|20
1620134250000|2021-05-04 13:17:30|6272.9|6271.9|6273.2|6272.2|6273.2|6272.2|6272.9|6271.9|2
1620134270000|2021-05-04 13:17:50|6273.7|6272.7|6273.7|6272.7|6273.7|6272.7|6273.7|6272.7|12
1620134280000|2021-05-04 13:18:00|6273.9|6272.9|6273.7|6272.7|6274.2|6273.2|6273.7|6272.7|18
1620134290000|2021-05-04 13:18:10|6273.9|6272.9|6273.7|6272.7|6274.2|6273.2|6273.7|6272.7|5
1620134300000|2021-05-04 13:18:20|6273.9|6272.9|6273.7|6272.7|6274.2|6273.2|6273.7|6272.7|7
1620134310000|2021-05-04 13:18:30|6273.9|6272.9|6274.4|6273.4|6274.4|6273.4|6273.9|6272.9|3
1620134320000|2021-05-04 13:18:40|6274.2|6273.2|6274.4|6273.4|6274.7|6273.7|6274.2|6273.2|10
1620134330000|2021-05-04 13:18:50|6274.2|6273.2|6273.9|6272.9|6274.4|6273.4|6273.7|6272.7|26
1620134340000|2021-05-04 13:19:00|6273.7|6272.7|6273.4|6272.4|6274.2|6273.2|6273.4|6272.4|11
1620134350000|2021-05-04 13:19:10|6273.7|6272.7|6273.7|6272.7|6273.7|6272.7|6273.2|6272.2|8
1620134360000|2021-05-04 13:19:20|6273.9|6272.9|6273.2|6272.2|6273.9|6272.9|6273.2|6272.2|6
1620134370000|2021-05-04 13:19:30|6272.9|6271.9|6272.9|6271.9|6272.9|6271.9|6272.7|6271.7|8
1620134380000|2021-05-04 13:19:40|6273.2|6272.2|6271.9|6270.9|6273.2|6272.2|6271.9|6270.9|20
1620134390000|2021-05-04 13:19:50|6271.7|6270.7|6272.2|6271.2|6272.4|6271.4|6271.2|6270.2|54
1620134400000|2021-05-04 13:20:00|6271.9|6270.9|6272.2|6271.2|6272.2|6271.2|6271.4|6270.4|58
1620134410000|2021-05-04 13:20:10|6272.4|6271.4|6272.7|6271.7|6272.7|6271.7|6272.2|6271.2|7
1620134420000|2021-05-04 13:20:20|6272.9|6271.9|6273.7|6272.7|6273.7|6272.7|6272.9|6271.9|7
1620134430000|2021-05-04 13:20:30|6274.2|6273.2|6273.7|6272.7|6274.2|6273.2|6273.7|6272.7|24
1620134440000|2021-05-04 13:20:40|6272.9|6271.9|6273.2|6272.2|6273.2|6272.2|6272.9|6271.9|20
1620134460000|2021-05-04 13:21:00|6273.4|6272.4|6273.4|6272.4|6273.7|6272.7|6273.2|6272.2|24
1620134470000|2021-05-04 13:21:10|6273.2|6272.2|6272.7|6271.7|6273.7|6272.7|6272.7|6271.7|7
1620134480000|2021-05-04 13:21:20|6272.4|6271.4|6271.9|6270.9|6272.7|6271.7|6271.7|6270.7|23
1620134490000|2021-05-04 13:21:30|6271.7|6270.7|6272.4|6271.4|6272.7|6271.7|6271.4|6270.4|36
1620134500000|2021-05-04 13:21:40|6272.7|6271.7|6271.9|6270.9|6272.7|6271.7|6271.9|6270.9|12
1620134510000|2021-05-04 13:21:50|6271.7|6270.7|6272.2|6271.2|6272.2|6271.2|6271.7|6270.7|4
1620134520000|2021-05-04 13:22:00|6271.9|6270.9|6272.2|6271.2|6272.2|6271.2|6271.4|6270.4|10
1620134530000|2021-05-04 13:22:10|6271.9|6270.9|6271.2|6270.2|6272.2|6271.2|6270.9|6269.9|69
1620134540000|2021-05-04 13:22:20|6270.9|6269.9|6270.7|6269.7|6270.9|6269.9|6270.7|6269.7|3
1620134550000|2021-05-04 13:22:30|6270.9|6269.9|6270.9|6269.9|6271.2|6270.2|6270.7|6269.7|5
1620134560000|2021-05-04 13:22:40|6270.7|6269.7|6269.4|6268.4|6270.7|6269.7|6269.2|6268.2|66
1620134570000|2021-05-04 13:22:50|6269.2|6268.2|6269.9|6268.9|6269.9|6268.9|6269.2|6268.2|61
1620134580000|2021-05-04 13:23:00|6270.2|6269.2|6270.2|6269.2|6270.2|6269.2|6269.7|6268.7|11
1620134590000|2021-05-04 13:23:10|6270.4|6269.4|6270.4|6269.4|6270.7|6269.7|6270.2|6269.2|1
1620134600000|2021-05-04 13:23:20|6270.2|6269.2|6270.7|6269.7|6270.7|6269.7|6270.2|6269.2|5
1620134610000|2021-05-04 13:23:30|6270.4|6269.4|6269.9|6268.9|6270.4|6269.4|6269.7|6268.7|12
1620134620000|2021-05-04 13:23:40|6269.7|6268.7|6269.2|6268.2|6270.2|6269.2|6269.2|6268.2|6
1620134630000|2021-05-04 13:23:50|6268.9|6267.9|6268.9|6267.9|6268.9|6267.9|6268.9|6267.9|6
1620134640000|2021-05-04 13:24:00|6269.2|6268.2|6269.7|6268.7|6269.7|6268.7|6268.7|6267.7|12
1620134650000|2021-05-04 13:24:10|6269.4|6268.4|6269.2|6268.2|6269.7|6268.7|6268.9|6267.9|3
1620134660000|2021-05-04 13:24:20|6268.9|6267.9|6269.2|6268.2|6269.2|6268.2|6268.9|6267.9|1
1620134670000|2021-05-04 13:24:30|||||||||2
1620134680000|2021-05-04 13:24:40|6269.4|6268.4|6269.7|6268.7|6269.7|6268.7|6269.2|6268.2|11
1620134690000|2021-05-04 13:24:50|6269.4|6268.4|6269.7|6268.7|6270.2|6269.2|6269.4|6268.4|6
1620134700000|2021-05-04 13:25:00|6269.9|6268.9|6269.7|6268.7|6269.9|6268.9|6269.7|6268.7|4
1620134720000|2021-05-04 13:25:20|6270.2|6269.2|6270.7|6269.7|6270.7|6269.7|6270.2|6269.2|8
1620134730000|2021-05-04 13:25:30|6270.9|6269.9|6271.7|6270.7|6271.7|6270.7|6270.9|6269.9|3
1620134740000|2021-05-04 13:25:40|6271.4|6270.4|6271.9|6270.9|6271.9|6270.9|6271.2|6270.2|25
1620134750000|2021-05-04 13:25:50|6271.7|6270.7|6272.2|6271.2|6272.2|6271.2|6271.7|6270.7|5
1620134760000|2021-05-04 13:26:00|6271.9|6270.9|6272.2|6271.2|6272.4|6271.4|6271.7|6270.7|27
1620134770000|2021-05-04 13:26:10|6272.4|6271.4|6272.7|6271.7|6272.9|6271.9|6272.2|6271.2|4
1620134780000|2021-05-04 13:26:20|6272.4|6271.4|6272.7|6271.7|6272.7|6271.7|6272.4|6271.4|3
1620134790000|2021-05-04 13:26:30|6272.9|6271.9|6273.4|6272.4|6273.7|6272.7|6272.7|6271.7|9
1620134800000|2021-05-04 13:26:40|6273.2|6272.2|6273.7|6272.7|6273.7|6272.7|6272.7|6271.7|33
1620134810000|2021-05-04 13:26:50|6273.4|6272.4|6274.9|6273.9|6274.9|6273.9|6273.2|6272.2|15
1620134820000|2021-05-04 13:27:00|6275.2|6274.2|6275.7|6274.7|6275.7|6274.7|6275.2|6274.2|5
1620134830000|2021-05-04 13:27:10|6275.4|6274.4|6274.7|6273.7|6275.4|6274.4|6274.7|6273.7|26
1620134840000|2021-05-04 13:27:20|6274.9|6273.9|6274.7|6273.7|6274.9|6273.9|6274.2|6273.2|7
1620134860000|2021-05-04 13:27:40|6274.4|6273.4|6275.4|6274.4|6275.7|6274.7|6274.4|6273.4|18
1620134870000|2021-05-04 13:27:50|6275.7|6274.7|6276.2|6275.2|6276.7|6275.7|6275.7|6274.7|6
1620134880000|2021-05-04 13:28:00|6276.4|6275.4|6278.2|6277.2|6278.2|6277.2|6275.9|6274.9|48
1620134890000|2021-05-04 13:28:10|6277.9|6276.9|6277.4|6276.4|6277.9|6276.9|6277.2|6276.2|21
1620134900000|2021-05-04 13:28:20|6277.7|6276.7|6277.9|6276.9|6277.9|6276.9|6277.2|6276.2|2
1620134910000|2021-05-04 13:28:30|6277.7|6276.7|6279.7|6278.7|6279.9|6278.9|6277.7|6276.7|42
1620134920000|2021-05-04 13:28:40|6279.9|6278.9|6279.7|6278.7|6280.2|6279.2|6279.2|6278.2|13
1620134930000|2021-05-04 13:28:50|6279.4|6278.4|6278.9|6277.9|6279.4|6278.4|6278.4|6277.4|12
1620134940000|2021-05-04 13:29:00|6279.2|6278.2|6279.7|6278.7|6279.9|6278.9|6278.7|6277.7|16
1620134950000|2021-05-04 13:29:10|6279.4|6278.4|6279.4|6278.4|6279.7|6278.7|6279.2|6278.2|7
1620134960000|2021-05-04 13:29:20|6279.7|6278.7|6279.7|6278.7|6279.7|6278.7|6279.2|6278.2|9
1620134970000|2021-05-04 13:29:30|6279.9|6278.9|6280.2|6279.2|6280.2|6279.2|6279.9|6278.9|26
1620134980000|2021-05-04 13:29:40|6281.2|6280.2|6282.2|6281.2|6282.4|6281.4|6281.2|6280.2|42
1620134990000|2021-05-04 13:29:50|6282.4|6281.4|6284.2|6283.2|6284.2|6283.2|6282.4|6281.4|61
1620135000000|2021-05-04 13:30:00|6283.9|6282.9|6286.4|6285.4|6286.4|6285.4|6283.7|6282.7|92
1620135010000|2021-05-04 13:30:10|6286.2|6285.2|6287.2|6286.2|6287.2|6286.2|6285.4|6284.4|41
1620135020000|2021-05-04 13:30:20|6286.7|6285.7|6287.7|6286.7|6287.7|6286.7|6286.7|6285.7|68
1620135030000|2021-05-04 13:30:30|6287.4|6286.4|6288.7|6287.7|6288.7|6287.7|6286.9|6285.9|41
1620135040000|2021-05-04 13:30:40|6288.9|6287.9|6291.2|6290.2|6291.4|6290.4|6288.9|6287.9|58
1620135050000|2021-05-04 13:30:50|6290.9|6289.9|6288.9|6287.9|6291.9|6290.9|6288.9|6287.9|75
1620135060000|2021-05-04 13:31:00|6289.2|6288.2|6292.9|6291.9|6292.9|6291.9|6288.7|6287.7|65
1620135070000|2021-05-04 13:31:10|6293.2|6292.2|6294.2|6293.2|6294.2|6293.2|6292.7|6291.7|64
1620135080000|2021-05-04 13:31:20|6293.2|6292.2|6292.9|6291.9|6293.4|6292.4|6292.7|6291.7|64
1620135090000|2021-05-04 13:31:30|6293.2|6292.2|6296.4|6295.4|6296.4|6295.4|6293.2|6292.2|68
1620135100000|2021-05-04 13:31:40|6296.7|6295.7|6295.2|6294.2|6296.7|6295.7|6294.4|6293.4|103
1620135110000|2021-05-04 13:31:50|6295.4|6294.4|6294.2|6293.2|6296.2|6295.2|6293.9|6292.9|55
1620135120000|2021-05-04 13:32:00|6294.4|6293.4|6296.7|6295.7|6296.9|6295.9|6294.4|6293.4|112
1620135130000|2021-05-04 13:32:10|6296.4|6295.4|6295.7|6294.7|6296.9|6295.9|6295.2|6294.2|37
1620135140000|2021-05-04 13:32:20|6295.9|6294.9|6294.9|6293.9|6296.2|6295.2|6294.7|6293.7|32
1620135150000|2021-05-04 13:32:30|6294.4|6293.4|6295.4|6294.4|6295.7|6294.7|6294.2|6293.2|32
1620135160000|2021-05-04 13:32:40|6295.2|6294.2|6295.2|6294.2|6295.7|6294.7|6294.9|6293.9|32
1620135170000|2021-05-04 13:32:50|6294.9|6293.9|6292.9|6291.9|6294.9|6293.9|6292.9|6291.9|87
1620135180000|2021-05-04 13:33:00|6293.2|6292.2|6294.7|6293.7|6294.7|6293.7|6293.2|6292.2|84
1620135190000|2021-05-04 13:33:10|6294.4|6293.4|6293.2|6292.2|6294.7|6293.7|6291.9|6290.9|65
1620135200000|2021-05-04 13:33:20|6293.4|6292.4|6295.7|6294.7|6296.9|6295.9|6293.2|6292.2|48
1620135210000|2021-05-04 13:33:30|6295.4|6294.4|6292.4|6291.4|6295.4|6294.4|6292.2|6291.2|41
1620135220000|2021-05-04 13:33:40|6292.2|6291.2|6292.9|6291.9|6293.4|6292.4|6292.2|6291.2|42
1620135230000|2021-05-04 13:33:50|6292.7|6291.7|6292.2|6291.2|6292.7|6291.7|6291.2|6290.2|29
1620135240000|2021-05-04 13:34:00|6292.4|6291.4|6291.9|6290.9|6292.4|6291.4|6291.4|6290.4|35
1620135250000|2021-05-04 13:34:10|6291.7|6290.7|6293.4|6292.4|6293.9|6292.9|6291.7|6290.7|23
1620135260000|2021-05-04 13:34:20|6293.7|6292.7|6292.7|6291.7|6293.7|6292.7|6292.4|6291.4|17
1620135270000|2021-05-04 13:34:30|6292.9|6291.9|6293.9|6292.9|6293.9|6292.9|6291.7|6290.7|20
1620135280000|2021-05-04 13:34:40|6293.7|6292.7|6297.9|6296.9|6297.9|6296.9|6293.7|6292.7|30
1620135290000|2021-05-04 13:34:50|6297.7|6296.7|6297.4|6296.4|6298.2|6297.2|6295.9|6294.9|28
1620135300000|2021-05-04 13:35:00|6296.9|6295.9|6298.4|6297.4|6298.9|6297.9|6296.4|6295.4|48
1620135310000|2021-05-04 13:35:10|6298.2|6297.2|6298.7|6297.7|6299.2|6298.2|6297.7|6296.7|49
1620135320000|2021-05-04 13:35:20|6298.9|6297.9|6299.4|6298.4|6300.2|6299.2|6298.9|6297.9|38
1620135330000|2021-05-04 13:35:30|6299.7|6298.7|6297.9|6296.9|6299.7|6298.7|6296.9|6295.9|28
1620135340000|2021-05-04 13:35:40|6298.2|6297.2|6299.7|6298.7|6299.7|6298.7|6297.9|6296.9|22
1620135350000|2021-05-04 13:35:50|6299.9|6298.9|6300.7|6299.7|6301.4|6300.4|6299.7|6298.7|27
1620135360000|2021-05-04 13:36:00|6300.4|6299.4|6299.4|6298.4|6300.4|6299.4|6298.7|6297.7|40
1620135370000|2021-05-04 13:36:10|6298.9|6297.9|6298.4|6297.4|6299.2|6298.2|6298.2|6297.2|24
1620135380000|2021-05-04 13:36:20|6298.2|6297.2|6300.9|6299.9|6301.2|6300.2|6297.9|6296.9|85
1620135390000|2021-05-04 13:36:30|6300.7|6299.7|6300.2|6299.2|6300.9|6299.9|6300.2|6299.2|27
1620135400000|2021-05-04 13:36:40|6299.9|6298.9|6299.4|6298.4|6300.2|6299.2|6298.7|6297.7|73
1620135410000|2021-05-04 13:36:50|6299.7|6298.7|6300.4|6299.4|6300.7|6299.7|6299.4|6298.4|20
1620135420000|2021-05-04 13:37:00|6300.2|6299.2|6301.7|6300.7|6301.7|6300.7|6299.7|6298.7|37
1620135430000|2021-05-04 13:37:10|6301.9|6300.9|6300.4|6299.4|6302.2|6301.2|6300.2|6299.2|32
1620135440000|2021-05-04 13:37:20|6300.2|6299.2|6299.2|6298.2|6300.7|6299.7|6298.9|6297.9|20
1620135450000|2021-05-04 13:37:30|6298.9|6297.9|6298.9|6297.9|6299.9|6298.9|6298.7|6297.7|25
1620135460000|2021-05-04 13:37:40|6298.7|6297.7|6298.7|6297.7|6299.2|6298.2|6298.2|6297.2|11
1620135470000|2021-05-04 13:37:50|6298.9|6297.9|6299.4|6298.4|6299.7|6298.7|6298.7|6297.7|34
1620135480000|2021-05-04 13:38:00|6299.7|6298.7|6298.2|6297.2|6299.7|6298.7|6297.9|6296.9|19
1620135490000|2021-05-04 13:38:10|6298.4|6297.4|6298.9|6297.9|6299.7|6298.7|6298.4|6297.4|25
1620135500000|2021-05-04 13:38:20|6299.2|6298.2|6300.7|6299.7|6300.7|6299.7|6299.2|6298.2|41
1620135510000|2021-05-04 13:38:30|6300.2|6299.2|6300.4|6299.4|6300.7|6299.7|6300.2|6299.2|10
1620135520000|2021-05-04 13:38:40|6300.2|6299.2|6299.4|6298.4|6300.2|6299.2|6299.4|6298.4|12
1620135530000|2021-05-04 13:38:50|6299.2|6298.2|6300.4|6299.4|6300.7|6299.7|6299.2|6298.2|48
1620135540000|2021-05-04 13:39:00|6300.2|6299.2|6300.9|6299.9|6301.4|6300.4|6300.2|6299.2|36
1620135550000|2021-05-04 13:39:10|6301.2|6300.2|6300.7|6299.7|6301.2|6300.2|6300.4|6299.4|6
1620135560000|2021-05-04 13:39:20|6300.9|6299.9|6299.7|6298.7|6301.2|6300.2|6299.7|6298.7|20
1620135570000|2021-05-04 13:39:30|6299.4|6298.4|6299.2|6298.2|6299.7|6298.7|6299.2|6298.2|27
1620135580000|2021-05-04 13:39:40|6299.4|6298.4|6300.7|6299.7|6301.2|6300.2|6299.4|6298.4|48
1620135590000|2021-05-04 13:39:50|6300.9|6299.9|6300.2|6299.2|6300.9|6299.9|6299.2|6298.2|45
1620135600000|2021-05-04 13:40:00|6299.7|6298.7|6299.9|6298.9|6301.2|6300.2|6299.4|6298.4|40
1620135610000|2021-05-04 13:40:10|6299.4|6298.4|6299.2|6298.2|6299.4|6298.4|6297.7|6296.7|86
1620135620000|2021-05-04 13:40:20|6299.4|6298.4|6299.7|6298.7|6300.2|6299.2|6299.2|6298.2|24
1620135630000|2021-05-04 13:40:30|6299.9|6298.9|6299.2|6298.2|6299.9|6298.9|6298.2|6297.2|66
1620135640000|2021-05-04 13:40:40|6298.7|6297.7|6296.7|6295.7|6298.7|6297.7|6295.9|6294.9|120
1620135650000|2021-05-04 13:40:50|6296.2|6295.2|6295.7|6294.7|6296.4|6295.4|6295.4|6294.4|68
1620135660000|2021-05-04 13:41:00|6295.4|6294.4|6293.4|6292.4|6296.2|6295.2|6292.7|6291.7|150
1620135670000|2021-05-04 13:41:10|6293.7|6292.7|6293.2|6292.2|6293.9|6292.9|6292.9|6291.9|48
1620135680000|2021-05-04 13:41:20|6293.4|6292.4|6292.7|6291.7|6293.4|6292.4|6292.4|6291.4|43
1620135690000|2021-05-04 13:41:30|6292.4|6291.4|6291.4|6290.4|6292.7|6291.7|6290.7|6289.7|23
1620135700000|2021-05-04 13:41:40|6291.2|6290.2|6290.7|6289.7|6291.2|6290.2|6290.2|6289.2|9
1620135710000|2021-05-04 13:41:50|6290.4|6289.4|6290.2|6289.2|6290.7|6289.7|6289.7|6288.7|56
1620135720000|2021-05-04 13:42:00|6290.4|6289.4|6290.4|6289.4|6291.9|6290.9|6290.2|6289.2|63
1620135730000|2021-05-04 13:42:10|6290.7|6289.7|6291.7|6290.7|6292.2|6291.2|6290.7|6289.7|14
1620135740000|2021-05-04 13:42:20|6291.9|6290.9|6291.9|6290.9|6292.7|6291.7|6291.7|6290.7|28
1620135750000|2021-05-04 13:42:30|6291.7|6290.7|6291.4|6290.4|6291.7|6290.7|6290.9|6289.9|15
1620135760000|2021-05-04 13:42:40|6291.2|6290.2|6290.7|6289.7|6291.2|6290.2|6290.4|6289.4|18
1620135770000|2021-05-04 13:42:50|6290.4|6289.4|6290.7|6289.7|6291.2|6290.2|6289.9|6288.9|25
1620135780000|2021-05-04 13:43:00|6290.4|6289.4|6290.2|6289.2|6291.7|6290.7|6289.7|6288.7|31
1620135790000|2021-05-04 13:43:10|6290.4|6289.4|6291.4|6290.4|6291.7|6290.7|6290.4|6289.4|18
1620135800000|2021-05-04 13:43:20|6291.2|6290.2|6290.2|6289.2|6291.2|6290.2|6289.9|6288.9|29
1620135810000|2021-05-04 13:43:30|6289.9|6288.9|6289.9|6288.9|6290.2|6289.2|6289.2|6288.2|45
1620135820000|2021-05-04 13:43:40|6290.2|6289.2|6288.9|6287.9|6290.2|6289.2|6288.7|6287.7|29
1620135830000|2021-05-04 13:43:50|6289.2|6288.2|6288.2|6287.2|6289.2|6288.2|6287.9|6286.9|32
1620135840000|2021-05-04 13:44:00|6287.9|6286.9|6287.4|6286.4|6288.7|6287.7|6287.4|6286.4|24
1620135850000|2021-05-04 13:44:10|6287.7|6286.7|6286.4|6285.4|6288.2|6287.2|6286.4|6285.4|42
1620135860000|2021-05-04 13:44:20|6285.9|6284.9|6286.9|6285.9|6286.9|6285.9|6285.9|6284.9|37
1620135870000|2021-05-04 13:44:30|6287.2|6286.2|6286.7|6285.7|6287.2|6286.2|6286.4|6285.4|14
1620135880000|2021-05-04 13:44:40|6286.4|6285.4|6287.2|6286.2|6287.9|6286.9|6286.4|6285.4|24
1620135890000|2021-05-04 13:44:50|6286.9|6285.9|6284.4|6283.4|6286.9|6285.9|6284.4|6283.4|30
1620135900000|2021-05-04 13:45:00|6284.2|6283.2|6282.2|6281.2|6284.7|6283.7|6281.9|6280.9|45
1620135910000|2021-05-04 13:45:10|6282.4|6281.4|6283.7|6282.7|6283.7|6282.7|6282.2|6281.2|34
1620135920000|2021-05-04 13:45:20|6283.2|6282.2|6280.9|6279.9|6283.2|6282.2|6280.7|6279.7|26
1620135930000|2021-05-04 13:45:30|6280.7|6279.7|6281.7|6280.7|6281.9|6280.9|6280.7|6279.7|9
1620135940000|2021-05-04 13:45:40|6281.4|6280.4|6281.4|6280.4|6281.9|6280.9|6280.7|6279.7|16
1620135950000|2021-05-04 13:45:50|6281.7|6280.7|6281.2|6280.2|6282.7|6281.7|6280.7|6279.7|38
1620135960000|2021-05-04 13:46:00|6280.9|6279.9|6280.2|6279.2|6280.9|6279.9|6279.9|6278.9|33
1620135970000|2021-05-04 13:46:10|6280.4|6279.4|6281.2|6280.2|6281.4|6280.4|6280.4|6279.4|17
1620135980000|2021-05-04 13:46:20|6281.4|6280.4|6280.9|6279.9|6281.7|6280.7|6280.7|6279.7|16
1620135990000|2021-05-04 13:46:30|6280.7|6279.7|6278.9|6277.9|6281.2|6280.2|6278.4|6277.4|93
1620136000000|2021-05-04 13:46:40|6279.2|6278.2|6277.7|6276.7|6279.7|6278.7|6276.9|6275.9|60
1620136010000|2021-05-04 13:46:50|6277.4|6276.4|6276.9|6275.9|6278.2|6277.2|6276.7|6275.7|63
1620136020000|2021-05-04 13:47:00|6277.2|6276.2|6278.9|6277.9|6279.4|6278.4|6277.2|6276.2|25
1620136030000|2021-05-04 13:47:10|6278.7|6277.7|6278.4|6277.4|6278.7|6277.7|6277.9|6276.9|46
1620136040000|2021-05-04 13:47:20|6278.7|6277.7|6278.4|6277.4|6279.2|6278.2|6278.2|6277.2|33
1620136050000|2021-05-04 13:47:30|6278.2|6277.2|6277.9|6276.9|6278.2|6277.2|6276.9|6275.9|29
1620136060000|2021-05-04 13:47:40|6278.2|6277.2|6277.4|6276.4|6278.7|6277.7|6277.2|6276.2|35
1620136070000|2021-05-04 13:47:50|6277.9|6276.9|6277.2|6276.2|6278.4|6277.4|6277.2|6276.2|15
1620136080000|2021-05-04 13:48:00|6276.7|6275.7|6276.7|6275.7|6277.7|6276.7|6276.7|6275.7|17
1620136090000|2021-05-04 13:48:10|6276.4|6275.4|6276.7|6275.7|6277.4|6276.4|6276.4|6275.4|24
1620136100000|2021-05-04 13:48:20|6276.2|6275.2|6274.7|6273.7|6276.2|6275.2|6274.7|6273.7|36
1620136110000|2021-05-04 13:48:30|6274.4|6273.4|6273.2|6272.2|6274.7|6273.7|6272.7|6271.7|24
1620136120000|2021-05-04 13:48:40|6273.4|6272.4|6272.7|6271.7|6273.7|6272.7|6272.7|6271.7|16
1620136130000|2021-05-04 13:48:50|6273.2|6272.2|6271.9|6270.9|6273.2|6272.2|6271.4|6270.4|24
1620136140000|2021-05-04 13:49:00|6272.2|6271.2|6271.7|6270.7|6272.2|6271.2|6271.4|6270.4|16
1620136150000|2021-05-04 13:49:10|6271.9|6270.9|6269.4|6268.4|6271.9|6270.9|6269.4|6268.4|121
1620136160000|2021-05-04 13:49:20|6269.7|6268.7|6269.4|6268.4|6269.9|6268.9|6269.2|6268.2|56
1620136170000|2021-05-04 13:49:30|6268.9|6267.9|6268.7|6267.7|6269.4|6268.4|6268.7|6267.7|12
1620136180000|2021-05-04 13:49:40|6268.4|6267.4|6267.2|6266.2|6268.7|6267.7|6267.2|6266.2|52
1620136190000|2021-05-04 13:49:50|6267.4|6266.4|6268.2|6267.2|6268.4|6267.4|6267.2|6266.2|51
1620136200000|2021-05-04 13:50:00|6268.4|6267.4|6267.2|6266.2|6268.7|6267.7|6266.9|6265.9|37
1620136210000|2021-05-04 13:50:10|6267.4|6266.4|6266.4|6265.4|6267.9|6266.9|6266.4|6265.4|31
1620136220000|2021-05-04 13:50:20|6266.2|6265.2|6264.7|6263.7|6266.4|6265.4|6264.7|6263.7|42
1620136230000|2021-05-04 13:50:30|6264.9|6263.9|6266.2|6265.2|6266.2|6265.2|6264.7|6263.7|21
1620136240000|2021-05-04 13:50:40|6266.4|6265.4|6264.7|6263.7|6266.4|6265.4|6264.2|6263.2|27
1620136250000|2021-05-04 13:50:50|6264.4|6263.4|6263.7|6262.7|6265.4|6264.4|6263.7|6262.7|43
1620136260000|2021-05-04 13:51:00|6263.2|6262.2|6263.4|6262.4|6263.4|6262.4|6262.7|6261.7|47
1620136270000|2021-05-04 13:51:10|6264.2|6263.2|6261.9|6260.9|6264.4|6263.4|6261.4|6260.4|53
1620136280000|2021-05-04 13:51:20|6261.7|6260.7|6263.9|6262.9|6264.7|6263.7|6261.7|6260.7|31
1620136290000|2021-05-04 13:51:30|6264.2|6263.2|6266.2|6265.2|6266.7|6265.7|6263.9|6262.9|32
1620136300000|2021-05-04 13:51:40|6265.7|6264.7|6263.2|6262.2|6265.9|6264.9|6262.9|6261.9|30
1620136310000|2021-05-04 13:51:50|6263.4|6262.4|6265.7|6264.7|6265.9|6264.9|6263.4|6262.4|24
1620136320000|2021-05-04 13:52:00|6265.9|6264.9|6263.4|6262.4|6265.9|6264.9|6263.2|6262.2|45
1620136330000|2021-05-04 13:52:10|6263.2|6262.2|6261.2|6260.2|6263.2|6262.2|6261.2|6260.2|29
1620136340000|2021-05-04 13:52:20|6261.7|6260.7|6261.9|6260.9|6261.9|6260.9|6260.4|6259.4|29
1620136350000|2021-05-04 13:52:30|6262.2|6261.2|6263.4|6262.4|6264.2|6263.2|6262.2|6261.2|43
1620136360000|2021-05-04 13:52:40|6263.7|6262.7|6264.2|6263.2|6264.2|6263.2|6262.7|6261.7|21
1620136370000|2021-05-04 13:52:50|6264.4|6263.4|6264.9|6263.9|6264.9|6263.9|6264.2|6263.2|21
1620136380000|2021-05-04 13:53:00|6264.4|6263.4|6264.7|6263.7|6264.9|6263.9|6263.4|6262.4|45
1620136390000|2021-05-04 13:53:10|6264.9|6263.9|6265.2|6264.2|6266.2|6265.2|6264.4|6263.4|45
1620136400000|2021-05-04 13:53:20|6265.4|6264.4|6263.4|6262.4|6265.7|6264.7|6263.4|6262.4|30
1620136410000|2021-05-04 13:53:30|6262.9|6261.9|6262.7|6261.7|6263.2|6262.2|6262.2|6261.2|34
1620136420000|2021-05-04 13:53:40|6262.4|6261.4|6262.9|6261.9|6263.2|6262.2|6262.2|6261.2|24
1620136430000|2021-05-04 13:53:50|6262.7|6261.7|6261.2|6260.2|6262.7|6261.7|6260.4|6259.4|39
1620136440000|2021-05-04 13:54:00|6261.4|6260.4|6261.9|6260.9|6263.7|6262.7|6260.7|6259.7|43
1620136450000|2021-05-04 13:54:10|6262.2|6261.2|6263.7|6262.7|6263.7|6262.7|6262.2|6261.2|26
1620136460000|2021-05-04 13:54:20|6263.2|6262.2|6264.9|6263.9|6264.9|6263.9|6263.2|6262.2|31
1620136470000|2021-05-04 13:54:30|6264.7|6263.7|6264.2|6263.2|6265.4|6264.4|6263.7|6262.7|41
1620136480000|2021-05-04 13:54:40|6263.9|6262.9|6261.9|6260.9|6264.2|6263.2|6261.9|6260.9|27
1620136490000|2021-05-04 13:54:50|6262.2|6261.2|6263.9|6262.9|6263.9|6262.9|6260.9|6259.9|52
1620136500000|2021-05-04 13:55:00|6263.7|6262.7|6261.7|6260.7|6263.7|6262.7|6260.9|6259.9|75
1620136510000|2021-05-04 13:55:10|6261.4|6260.4|6261.4|6260.4|6261.4|6260.4|6260.7|6259.7|43
1620136520000|2021-05-04 13:55:20|6261.2|6260.2|6261.4|6260.4|6262.2|6261.2|6260.7|6259.7|54
1620136530000|2021-05-04 13:55:30|6261.7|6260.7|6260.7|6259.7|6261.7|6260.7|6260.2|6259.2|19
1620136540000|2021-05-04 13:55:40|6260.9|6259.9|6262.9|6261.9|6263.4|6262.4|6260.9|6259.9|28
1620136550000|2021-05-04 13:55:50|6263.2|6262.2|6265.2|6264.2|6265.2|6264.2|6262.9|6261.9|43
1620136560000|2021-05-04 13:56:00|6265.4|6264.4|6264.9|6263.9|6265.9|6264.9|6264.4|6263.4|25
1620136570000|2021-05-04 13:56:10|6264.7|6263.7|6264.4|6263.4|6264.7|6263.7|6263.2|6262.2|43
1620136580000|2021-05-04 13:56:20|6264.7|6263.7|6265.9|6264.9|6266.2|6265.2|6264.7|6263.7|27
1620136590000|2021-05-04 13:56:30|6266.2|6265.2|6265.2|6264.2|6266.7|6265.7|6265.2|6264.2|22
1620136600000|2021-05-04 13:56:40|6264.7|6263.7|6263.9|6262.9|6264.7|6263.7|6263.4|6262.4|29
1620136610000|2021-05-04 13:56:50|6264.4|6263.4|6265.2|6264.2|6265.7|6264.7|6264.4|6263.4|13
1620136620000|2021-05-04 13:57:00|6263.7|6262.7|6263.7|6262.7|6264.2|6263.2|6262.9|6261.9|76
1620136630000|2021-05-04 13:57:10|6263.4|6262.4|6262.9|6261.9|6264.2|6263.2|6262.4|6261.4|13
1620136640000|2021-05-04 13:57:20|6262.7|6261.7|6260.9|6259.9|6263.2|6262.2|6260.7|6259.7|10
1620136650000|2021-05-04 13:57:30|6261.2|6260.2|6261.4|6260.4|6261.7|6260.7|6260.9|6259.9|12
1620136660000|2021-05-04 13:57:40|6260.9|6259.9|6260.7|6259.7|6260.9|6259.9|6258.7|6257.7|24
1620136670000|2021-05-04 13:57:50|6260.9|6259.9|6260.2|6259.2|6261.2|6260.2|6259.9|6258.9|21
1620136680000|2021-05-04 13:58:00|6259.9|6258.9|6259.9|6258.9|6259.9|6258.9|6259.7|6258.7|9
1620136690000|2021-05-04 13:58:10|6259.7|6258.7|6260.9|6259.9|6261.4|6260.4|6259.7|6258.7|17
1620136700000|2021-05-04 13:58:20|6261.2|6260.2|6262.9|6261.9|6262.9|6261.9|6260.7|6259.7|30
1620136710000|2021-05-04 13:58:30|6263.2|6262.2|6264.9|6263.9|6264.9|6263.9|6262.9|6261.9|22
1620136720000|2021-05-04 13:58:40|6265.2|6264.2|6267.4|6266.4|6267.4|6266.4|6265.2|6264.2|31
1620136730000|2021-05-04 13:58:50|6267.7|6266.7|6268.2|6267.2|6268.2|6267.2|6266.7|6265.7|36
1620136740000|2021-05-04 13:59:00|6267.9|6266.9|6267.9|6266.9|6268.2|6267.2|6267.4|6266.4|28
1620136750000|2021-05-04 13:59:10|6268.2|6267.2|6267.7|6266.7|6268.2|6267.2|6267.4|6266.4|21
1620136760000|2021-05-04 13:59:20|6267.4|6266.4|6266.9|6265.9|6267.7|6266.7|6266.4|6265.4|21
1620136770000|2021-05-04 13:59:30|6267.2|6266.2|6266.4|6265.4|6267.2|6266.2|6266.2|6265.2|22
1620136780000|2021-05-04 13:59:40|6266.2|6265.2|6264.9|6263.9|6266.7|6265.7|6264.9|6263.9|23
1620136790000|2021-05-04 13:59:50|6265.2|6264.2|6264.9|6263.9|6265.9|6264.9|6264.9|6263.9|21
1620136800000|2021-05-04 14:00:00|6264.4|6263.4|6262.2|6261.2|6264.7|6263.7|6262.2|6261.2|54
1620136810000|2021-05-04 14:00:10|6261.9|6260.9|6258.9|6257.9|6261.9|6260.9|6258.9|6257.9|34
1620136820000|2021-05-04 14:00:20|6259.2|6258.2|6258.7|6257.7|6260.2|6259.2|6258.7|6257.7|74
1620136830000|2021-05-04 14:00:30|6258.4|6257.4|6258.9|6257.9|6259.2|6258.2|6257.4|6256.4|37
1620136840000|2021-05-04 14:00:40|6258.7|6257.7|6259.7|6258.7|6260.9|6259.9|6258.4|6257.4|42
1620136850000|2021-05-04 14:00:50|6259.9|6258.9|6259.7|6258.7|6259.9|6258.9|6258.2|6257.2|25
1620136860000|2021-05-04 14:01:00|6259.4|6258.4|6260.7|6259.7|6261.4|6260.4|6258.9|6257.9|36
1620136870000|2021-05-04 14:01:10|6260.2|6259.2|6263.4|6262.4|6263.4|6262.4|6258.2|6257.2|25
1620136880000|2021-05-04 14:01:20|6263.2|6262.2|6259.9|6258.9|6263.2|6262.2|6259.4|6258.4|37
1620136890000|2021-05-04 14:01:30|6260.2|6259.2|6256.9|6255.9|6260.2|6259.2|6256.4|6255.4|91
1620136900000|2021-05-04 14:01:40|6257.2|6256.2|6258.9|6257.9|6258.9|6257.9|6257.2|6256.2|57
1620136910000|2021-05-04 14:01:50|6259.9|6258.9|6258.9|6257.9|6259.9|6258.9|6258.2|6257.2|20
1620136920000|2021-05-04 14:02:00|6258.7|6257.7|6260.2|6259.2|6261.7|6260.7|6258.2|6257.2|118
1620136930000|2021-05-04 14:02:10|6259.7|6258.7|6261.7|6260.7|6262.2|6261.2|6259.2|6258.2|65
1620136940000|2021-05-04 14:02:20|6262.2|6261.2|6262.4|6261.4|6263.7|6262.7|6261.7|6260.7|29
1620136950000|2021-05-04 14:02:30|6262.7|6261.7|6261.2|6260.2|6263.7|6262.7|6261.2|6260.2|23
1620136960000|2021-05-04 14:02:40|6260.4|6259.4|6259.7|6258.7|6260.9|6259.9|6259.7|6258.7|18
1620136970000|2021-05-04 14:02:50|6259.9|6258.9|6261.7|6260.7|6262.9|6261.9|6258.9|6257.9|34
1620136980000|2021-05-04 14:03:00|6261.4|6260.4|6262.2|6261.2|6262.4|6261.4|6260.7|6259.7|15
1620136990000|2021-05-04 14:03:10|6261.9|6260.9|6262.2|6261.2|6262.9|6261.9|6261.9|6260.9|44
1620137000000|2021-05-04 14:03:20|6261.9|6260.9|6261.4|6260.4|6262.2|6261.2|6259.7|6258.7|64
1620137010000|2021-05-04 14:03:30|6261.2|6260.2|6260.2|6259.2|6261.9|6260.9|6259.7|6258.7|27
1620137020000|2021-05-04 14:03:40|6259.7|6258.7|6260.7|6259.7|6261.2|6260.2|6259.4|6258.4|6
1620137030000|2021-05-04 14:03:50|6260.9|6259.9|6259.7|6258.7|6261.4|6260.4|6259.7|6258.7|25
1620137040000|2021-05-04 14:04:00|6259.4|6258.4|6259.7|6258.7|6259.7|6258.7|6257.9|6256.9|84
1620137050000|2021-05-04 14:04:10|6259.4|6258.4|6259.2|6258.2|6259.7|6258.7|6258.7|6257.7|22
1620137060000|2021-05-04 14:04:20|6259.4|6258.4|6258.4|6257.4|6260.2|6259.2|6258.2|6257.2|81
1620137070000|2021-05-04 14:04:30|6258.2|6257.2|6257.7|6256.7|6259.2|6258.2|6257.7|6256.7|8
1620137080000|2021-05-04 14:04:40|6257.4|6256.4|6258.9|6257.9|6258.9|6257.9|6256.9|6255.9|20
1620137090000|2021-05-04 14:04:50|6258.7|6257.7|6258.7|6257.7|6259.9|6258.9|6258.4|6257.4|17
1620137100000|2021-05-04 14:05:00|6258.9|6257.9|6256.9|6255.9|6258.9|6257.9|6255.9|6254.9|196
1620137110000|2021-05-04 14:05:10|6256.7|6255.7|6255.4|6254.4|6257.4|6256.4|6254.9|6253.9|153
1620137120000|2021-05-04 14:05:20|6255.2|6254.2|6255.4|6254.4|6255.7|6254.7|6254.9|6253.9|22
1620137130000|2021-05-04 14:05:30|6255.2|6254.2|6255.4|6254.4|6256.4|6255.4|6254.9|6253.9|60
1620137140000|2021-05-04 14:05:40|6255.2|6254.2|6254.7|6253.7|6255.4|6254.4|6254.7|6253.7|68
1620137150000|2021-05-04 14:05:50|6254.4|6253.4|6253.7|6252.7|6254.4|6253.4|6253.4|6252.4|39
1620137160000|2021-05-04 14:06:00|6253.4|6252.4|6254.4|6253.4|6254.4|6253.4|6253.2|6252.2|20
1620137170000|2021-05-04 14:06:10|6254.2|6253.2|6254.7|6253.7|6254.9|6253.9|6254.2|6253.2|105
1620137180000|2021-05-04 14:06:20|6255.4|6254.4|6256.4|6255.4|6256.4|6255.4|6254.2|6253.2|125
1620137190000|2021-05-04 14:06:30|6256.2|6255.2|6259.2|6258.2|6259.7|6258.7|6256.2|6255.2|77
1620137200000|2021-05-04 14:06:40|6258.9|6257.9|6262.2|6261.2|6262.7|6261.7|6258.9|6257.9|83
1620137210000|2021-05-04 14:06:50|6261.9|6260.9|6263.9|6262.9|6263.9|6262.9|6261.7|6260.7|35
1620137220000|2021-05-04 14:07:00|6263.7|6262.7|6261.7|6260.7|6263.7|6262.7|6260.7|6259.7|63
1620137230000|2021-05-04 14:07:10|6261.4|6260.4|6262.7|6261.7|6262.7|6261.7|6260.7|6259.7|26
1620137240000|2021-05-04 14:07:20|6262.2|6261.2|6260.7|6259.7|6262.2|6261.2|6260.4|6259.4|37
1620137250000|2021-05-04 14:07:30|6260.9|6259.9|6261.2|6260.2|6261.9|6260.9|6260.7|6259.7|28
1620137260000|2021-05-04 14:07:40|6260.9|6259.9|6261.2|6260.2|6261.9|6260.9|6260.7|6259.7|6
1620137270000|2021-05-04 14:07:50|6261.7|6260.7|6263.7|6262.7|6263.7|6262.7|6261.4|6260.4|23
1620137280000|2021-05-04 14:08:00|6263.4|6262.4|6260.7|6259.7|6263.4|6262.4|6260.7|6259.7|30
1620137290000|2021-05-04 14:08:10|6260.9|6259.9|6261.9|6260.9|6261.9|6260.9|6260.2|6259.2|6
1620137300000|2021-05-04 14:08:20|6261.7|6260.7|6262.9|6261.9|6262.9|6261.9|6261.2|6260.2|12
1620137310000|2021-05-04 14:08:30|6262.7|6261.7|6262.9|6261.9|6263.4|6262.4|6262.7|6261.7|9
1620137320000|2021-05-04 14:08:40|6262.7|6261.7|6263.9|6262.9|6264.4|6263.4|6261.9|6260.9|23
1620137330000|2021-05-04 14:08:50|6264.2|6263.2|6263.4|6262.4|6264.9|6263.9|6263.2|6262.2|43
1620137340000|2021-05-04 14:09:00|6263.2|6262.2|6262.2|6261.2|6263.2|6262.2|6262.2|6261.2|38
1620137350000|2021-05-04 14:09:10|6261.9|6260.9|6261.9|6260.9|6262.7|6261.7|6260.7|6259.7|70
1620137360000|2021-05-04 14:09:20|6261.7|6260.7|6260.9|6259.9|6261.7|6260.7|6260.7|6259.7|9
1620137370000|2021-05-04 14:09:30|6261.9|6260.9|6260.4|6259.4|6262.2|6261.2|6260.2|6259.2|36
1620137380000|2021-05-04 14:09:40|6260.7|6259.7|6261.2|6260.2|6261.7|6260.7|6260.7|6259.7|9
1620137390000|2021-05-04 14:09:50|6260.9|6259.9|6261.4|6260.4|6261.7|6260.7|6260.7|6259.7|26
1620137400000|2021-05-04 14:10:00|6261.2|6260.2|6257.4|6256.4|6261.2|6260.2|6257.4|6256.4|56
1620137410000|2021-05-04 14:10:10|6257.7|6256.7|6256.7|6255.7|6257.7|6256.7|6254.9|6253.9|65
1620137420000|2021-05-04 14:10:20|6256.4|6255.4|6255.7|6254.7|6257.2|6256.2|6255.7|6254.7|28
1620137430000|2021-05-04 14:10:30|6255.2|6254.2|6254.4|6253.4|6255.9|6254.9|6254.4|6253.4|32
1620137440000|2021-05-04 14:10:40|6254.2|6253.2|6255.7|6254.7|6256.4|6255.4|6254.2|6253.2|14
1620137450000|2021-05-04 14:10:50|6255.4|6254.4|6256.2|6255.2|6256.4|6255.4|6255.2|6254.2|24
1620137460000|2021-05-04 14:11:00|6256.4|6255.4|6256.7|6255.7|6257.4|6256.4|6255.7|6254.7|11
1620137470000|2021-05-04 14:11:10|6256.4|6255.4|6256.4|6255.4|6256.7|6255.7|6255.7|6254.7|11
1620137480000|2021-05-04 14:11:20|6256.7|6255.7|6255.4|6254.4|6257.4|6256.4|6255.4|6254.4|19
1620137490000|2021-05-04 14:11:30|6255.2|6254.2|6255.2|6254.2|6255.4|6254.4|6254.7|6253.7|14
1620137500000|2021-05-04 14:11:40|6255.7|6254.7|6256.2|6255.2|6256.4|6255.4|6255.7|6254.7|31
1620137510000|2021-05-04 14:11:50|6256.4|6255.4|6255.4|6254.4|6256.4|6255.4|6254.7|6253.7|56
1620137520000|2021-05-04 14:12:00|6255.2|6254.2|6255.2|6254.2|6255.9|6254.9|6254.7|6253.7|10
1620137530000|2021-05-04 14:12:10|6254.9|6253.9|6252.4|6251.4|6254.9|6253.9|6251.9|6250.9|64
1620137540000|2021-05-04 14:12:20|6252.2|6251.2|6252.7|6251.7|6253.4|6252.4|6252.2|6251.2|36
1620137550000|2021-05-04 14:12:30|6252.9|6251.9|6253.2|6252.2|6253.2|6252.2|6251.4|6250.4|45
1620137560000|2021-05-04 14:12:40|6252.9|6251.9|6251.7|6250.7|6252.9|6251.9|6251.7|6250.7|27
1620137570000|2021-05-04 14:12:50|6251.9|6250.9|6251.4|6250.4|6252.2|6251.2|6250.7|6249.7|55
1620137580000|2021-05-04 14:13:00|6252.4|6251.4|6252.2|6251.2|6252.9|6251.9|6251.7|6250.7|42
1620137590000|2021-05-04 14:13:10|6251.9|6250.9|6251.2|6250.2|6252.2|6251.2|6250.7|6249.7|40
1620137600000|2021-05-04 14:13:20|6251.4|6250.4|6251.7|6250.7|6251.7|6250.7|6250.7|6249.7|34
1620137610000|2021-05-04 14:13:30|6251.4|6250.4|6250.2|6249.2|6251.4|6250.4|6250.2|6249.2|33
1620137620000|2021-05-04 14:13:40|6250.4|6249.4|6251.2|6250.2|6251.4|6250.4|6249.9|6248.9|6
1620137630000|2021-05-04 14:13:50|6251.4|6250.4|6252.2|6251.2|6252.7|6251.7|6251.4|6250.4|26
1620137640000|2021-05-04 14:14:00|6252.4|6251.4|6251.7|6250.7|6252.4|6251.4|6251.4|6250.4|29
1620137650000|2021-05-04 14:14:10|6251.4|6250.4|6251.2|6250.2|6251.7|6250.7|6250.9|6249.9|11
1620137660000|2021-05-04 14:14:20|6251.4|6250.4|6250.7|6249.7|6251.4|6250.4|6250.2|6249.2|18
1620137670000|2021-05-04 14:14:30|6250.4|6249.4|6251.2|6250.2|6251.9|6250.9|6250.4|6249.4|24
1620137680000|2021-05-04 14:14:40|6250.9|6249.9|6252.4|6251.4|6252.7|6251.7|6250.7|6249.7|14
1620137690000|2021-05-04 14:14:50|6252.7|6251.7|6253.7|6252.7|6254.4|6253.4|6252.7|6251.7|27
1620137700000|2021-05-04 14:15:00|6253.4|6252.4|6251.4|6250.4|6253.9|6252.9|6251.4|6250.4|41
1620137710000|2021-05-04 14:15:10|6250.9|6249.9|6249.4|6248.4|6251.2|6250.2|6249.2|6248.2|27
1620137720000|2021-05-04 14:15:20|6249.7|6248.7|6249.4|6248.4|6250.2|6249.2|6248.7|6247.7|49
1620137730000|2021-05-04 14:15:30|6249.7|6248.7|6249.7|6248.7|6250.2|6249.2|6249.2|6248.2|54
1620137740000|2021-05-04 14:15:40|6250.4|6249.4|6249.9|6248.9|6250.7|6249.7|6249.7|6248.7|31
1620137750000|2021-05-04 14:15:50|6250.2|6249.2|6248.7|6247.7|6250.2|6249.2|6248.7|6247.7|26
1620137760000|2021-05-04 14:16:00|6248.2|6247.2|6251.2|6250.2|6251.7|6250.7|6247.7|6246.7|63
1620137770000|2021-05-04 14:16:10|6250.9|6249.9|6249.7|6248.7|6250.9|6249.9|6249.2|6248.2|24
1620137780000|2021-05-04 14:16:20|6249.4|6248.4|6251.7|6250.7|6251.7|6250.7|6249.2|6248.2|16
1620137790000|2021-05-04 14:16:30|6251.2|6250.2|6250.2|6249.2|6251.2|6250.2|6249.9|6248.9|26
1620137800000|2021-05-04 14:16:40|6250.4|6249.4|6253.7|6252.7|6253.7|6252.7|6249.9|6248.9|42
1620137810000|2021-05-04 14:16:50|6253.4|6252.4|6254.4|6253.4|6254.9|6253.9|6253.4|6252.4|23
1620137820000|2021-05-04 14:17:00|6254.7|6253.7|6257.2|6256.2|6257.2|6256.2|6254.7|6253.7|58
1620137830000|2021-05-04 14:17:10|6257.4|6256.4|6258.7|6257.7|6258.7|6257.7|6257.2|6256.2|38
1620137840000|2021-05-04 14:17:20|6259.2|6258.2|6260.7|6259.7|6260.7|6259.7|6259.2|6258.2|63
1620137850000|2021-05-04 14:17:30|6260.4|6259.4|6262.2|6261.2|6262.2|6261.2|6260.4|6259.4|42
1620137860000|2021-05-04 14:17:40|6261.9|6260.9|6263.7|6262.7|6263.9|6262.9|6261.9|6260.9|19
1620137870000|2021-05-04 14:17:50|6263.4|6262.4|6264.4|6263.4|6264.7|6263.7|6263.2|6262.2|48
1620137880000|2021-05-04 14:18:00|6264.2|6263.2|6264.4|6263.4|6264.7|6263.7|6264.2|6263.2|44
1620137890000|2021-05-04 14:18:10|6264.7|6263.7|6262.7|6261.7|6264.7|6263.7|6262.7|6261.7|37
1620137900000|2021-05-04 14:18:20|6262.4|6261.4|6264.4|6263.4|6264.4|6263.4|6262.2|6261.2|31
1620137910000|2021-05-04 14:18:30|6264.2|6263.2|6265.7|6264.7|6265.7|6264.7|6264.2|6263.2|29
1620137920000|2021-05-04 14:18:40|6265.4|6264.4|6265.7|6264.7|6265.7|6264.7|6264.7|6263.7|46
1620137930000|2021-05-04 14:18:50|6266.2|6265.2|6265.7|6264.7|6266.7|6265.7|6265.2|6264.2|72
1620137940000|2021-05-04 14:19:00|6265.4|6264.4|6265.7|6264.7|6265.9|6264.9|6265.2|6264.2|30
1620137950000|2021-05-04 14:19:10|6265.4|6264.4|6266.7|6265.7|6266.7|6265.7|6265.4|6264.4|7
1620137960000|2021-05-04 14:19:20|6266.2|6265.2|6266.9|6265.9|6266.9|6265.9|6265.7|6264.7|34
1620137970000|2021-05-04 14:19:30|6267.2|6266.2|6268.4|6267.4|6268.7|6267.7|6266.9|6265.9|16
1620137980000|2021-05-04 14:19:40|6268.2|6267.2|6269.9|6268.9|6270.2|6269.2|6268.2|6267.2|24
1620137990000|2021-05-04 14:19:50|6270.2|6269.2|6269.9|6268.9|6270.7|6269.7|6269.7|6268.7|22
1620138000000|2021-05-04 14:20:00|6269.7|6268.7|6266.7|6265.7|6269.9|6268.9|6266.7|6265.7|63
1620138010000|2021-05-04 14:20:10|6266.2|6265.2|6264.9|6263.9|6266.4|6265.4|6264.2|6263.2|102
1620138020000|2021-05-04 14:20:20|6264.7|6263.7|6264.9|6263.9|6265.2|6264.2|6263.9|6262.9|52
1620138030000|2021-05-04 14:20:30|6265.2|6264.2|6265.2|6264.2|6265.9|6264.9|6264.9|6263.9|19
1620138040000|2021-05-04 14:20:40|6265.4|6264.4|6268.2|6267.2|6268.2|6267.2|6265.4|6264.4|23
1620138050000|2021-05-04 14:20:50|6269.2|6268.2|6268.9|6267.9|6270.2|6269.2|6268.7|6267.7|30
1620138060000|2021-05-04 14:21:00|6269.2|6268.2|6266.9|6265.9|6269.2|6268.2|6266.4|6265.4|37
1620138070000|2021-05-04 14:21:10|6267.2|6266.2|6267.2|6266.2|6268.2|6267.2|6266.7|6265.7|15
1620138080000|2021-05-04 14:21:20|6266.9|6265.9|6267.2|6266.2|6267.4|6266.4|6266.7|6265.7|13
1620138090000|2021-05-04 14:21:30|6266.7|6265.7|6266.4|6265.4|6266.9|6265.9|6265.7|6264.7|22
1620138100000|2021-05-04 14:21:40|6266.7|6265.7|6267.7|6266.7|6267.7|6266.7|6265.7|6264.7|34
1620138110000|2021-05-04 14:21:50|6267.9|6266.9|6267.9|6266.9|6268.2|6267.2|6267.2|6266.2|19
1620138120000|2021-05-04 14:22:00|6267.7|6266.7|6266.4|6265.4|6267.7|6266.7|6266.2|6265.2|21
1620138130000|2021-05-04 14:22:10|6266.7|6265.7|6268.2|6267.2|6268.7|6267.7|6266.4|6265.4|32
1620138140000|2021-05-04 14:22:20|6267.9|6266.9|6266.2|6265.2|6268.7|6267.7|6265.9|6264.9|51
1620138150000|2021-05-04 14:22:30|6266.4|6265.4|6266.7|6265.7|6266.7|6265.7|6266.2|6265.2|6
1620138160000|2021-05-04 14:22:40|6267.2|6266.2|6266.9|6265.9|6267.7|6266.7|6266.4|6265.4|13
1620138170000|2021-05-04 14:22:50|6267.2|6266.2|6266.9|6265.9|6267.4|6266.4|6266.7|6265.7|26
1620138180000|2021-05-04 14:23:00|6267.2|6266.2|6268.2|6267.2|6268.7|6267.7|6267.2|6266.2|25
1620138190000|2021-05-04 14:23:10|6268.4|6267.4|6268.2|6267.2|6268.7|6267.7|6267.4|6266.4|27
1620138200000|2021-05-04 14:23:20|6267.9|6266.9|6266.9|6265.9|6268.2|6267.2|6266.9|6265.9|15
1620138210000|2021-05-04 14:23:30|6267.2|6266.2|6266.4|6265.4|6267.2|6266.2|6265.9|6264.9|29
1620138220000|2021-05-04 14:23:40|6266.2|6265.2|6267.7|6266.7|6268.2|6267.2|6266.2|6265.2|19
1620138230000|2021-05-04 14:23:50|6267.4|6266.4|6267.2|6266.2|6267.7|6266.7|6267.2|6266.2|11
1620138240000|2021-05-04 14:24:00|6267.4|6266.4|6267.9|6266.9|6268.7|6267.7|6267.4|6266.4|25
1620138250000|2021-05-04 14:24:10|6267.7|6266.7|6267.4|6266.4|6267.9|6266.9|6267.2|6266.2|21
1620138260000|2021-05-04 14:24:20|6267.2|6266.2|6266.4|6265.4|6267.4|6266.4|6266.2|6265.2|22
1620138270000|2021-05-04 14:24:30|6266.2|6265.2|6265.9|6264.9|6266.7|6265.7|6265.7|6264.7|14
1620138280000|2021-05-04 14:24:40|6265.7|6264.7|6266.7|6265.7|6267.7|6266.7|6265.7|6264.7|23
1620138290000|2021-05-04 14:24:50|6266.4|6265.4|6266.4|6265.4|6266.7|6265.7|6266.2|6265.2|7
1620138300000|2021-05-04 14:25:00|6266.2|6265.2|6265.2|6264.2|6266.2|6265.2|6264.9|6263.9|42
1620138310000|2021-05-04 14:25:10|6265.4|6264.4|6265.9|6264.9|6266.4|6265.4|6265.4|6264.4|6
1620138320000|2021-05-04 14:25:20|6265.7|6264.7|6266.7|6265.7|6266.7|6265.7|6265.4|6264.4|18
1620138330000|2021-05-04 14:25:30|6266.9|6265.9|6267.2|6266.2|6270.2|6269.2|6266.9|6265.9|43
1620138340000|2021-05-04 14:25:40|6266.9|6265.9|6268.4|6267.4|6268.4|6267.4|6266.9|6265.9|14
1620138350000|2021-05-04 14:25:50|6268.2|6267.2|6267.4|6266.4|6268.4|6267.4|6266.9|6265.9|20
1620138360000|2021-05-04 14:26:00|6267.7|6266.7|6266.2|6265.2|6267.9|6266.9|6266.2|6265.2|17
1620138370000|2021-05-04 14:26:10|6266.4|6265.4|6266.4|6265.4|6266.7|6265.7|6265.7|6264.7|7
1620138380000|2021-05-04 14:26:20|6266.7|6265.7|6267.4|6266.4|6267.4|6266.4|6266.2|6265.2|10
1620138390000|2021-05-04 14:26:30|6267.7|6266.7|6267.2|6266.2|6268.2|6267.2|6266.7|6265.7|31
1620138400000|2021-05-04 14:26:40|6267.4|6266.4|6268.2|6267.2|6268.7|6267.7|6267.2|6266.2|14
1620138410000|2021-05-04 14:26:50|6267.9|6266.9|6267.7|6266.7|6268.2|6267.2|6267.2|6266.2|10
1620138420000|2021-05-04 14:27:00|6268.2|6267.2|6267.4|6266.4|6268.2|6267.2|6266.7|6265.7|89
1620138430000|2021-05-04 14:27:10|6267.2|6266.2|6267.2|6266.2|6267.4|6266.4|6266.7|6265.7|6
1620138440000|2021-05-04 14:27:20|6266.9|6265.9|6266.7|6265.7|6267.4|6266.4|6266.2|6265.2|12
1620138450000|2021-05-04 14:27:30|6266.9|6265.9|6266.9|6265.9|6267.7|6266.7|6266.7|6265.7|19
1620138460000|2021-05-04 14:27:40|6266.7|6265.7|6268.7|6267.7|6268.7|6267.7|6266.7|6265.7|11
1620138470000|2021-05-04 14:27:50|6268.9|6267.9|6270.2|6269.2|6270.2|6269.2|6268.9|6267.9|27
1620138480000|2021-05-04 14:28:00|6270.4|6269.4|6270.4|6269.4|6271.2|6270.2|6269.7|6268.7|42
1620138490000|2021-05-04 14:28:10|6270.2|6269.2|6270.2|6269.2|6270.4|6269.4|6269.2|6268.2|9
1620138500000|2021-05-04 14:28:20|6270.4|6269.4|6268.4|6267.4|6271.4|6270.4|6268.4|6267.4|139
1620138510000|2021-05-04 14:28:30|6268.2|6267.2|6268.4|6267.4|6269.2|6268.2|6268.2|6267.2|35
1620138520000|2021-05-04 14:28:40|6268.2|6267.2|6267.4|6266.4|6268.7|6267.7|6267.4|6266.4|13
1620138530000|2021-05-04 14:28:50|6267.7|6266.7|6266.9|6265.9|6267.9|6266.9|6266.2|6265.2|16
1620138540000|2021-05-04 14:29:00|6266.4|6265.4|6268.9|6267.9|6268.9|6267.9|6266.4|6265.4|31
1620138550000|2021-05-04 14:29:10|6268.7|6267.7|6267.7|6266.7|6268.7|6267.7|6267.4|6266.4|30
1620138560000|2021-05-04 14:29:20|6267.9|6266.9|6267.7|6266.7|6268.2|6267.2|6267.2|6266.2|18
1620138570000|2021-05-04 14:29:30|6267.9|6266.9|6267.7|6266.7|6269.2|6268.2|6267.7|6266.7|21
1620138580000|2021-05-04 14:29:40|6266.9|6265.9|6266.2|6265.2|6266.9|6265.9|6266.2|6265.2|13
1620138590000|2021-05-04 14:29:50|6266.4|6265.4|6265.4|6264.4|6266.7|6265.7|6265.4|6264.4|10
1620138600000|2021-05-04 14:30:00|6265.7|6264.7|6264.7|6263.7|6266.4|6265.4|6264.7|6263.7|26
1620138610000|2021-05-04 14:30:10|6264.4|6263.4|6262.2|6261.2|6264.4|6263.4|6261.7|6260.7|34
1620138620000|2021-05-04 14:30:20|6261.9|6260.9|6263.9|6262.9|6264.4|6263.4|6261.9|6260.9|36
1620138630000|2021-05-04 14:30:30|6263.7|6262.7|6263.2|6262.2|6264.2|6263.2|6263.2|6262.2|11
1620138640000|2021-05-04 14:30:40|6263.4|6262.4|6262.7|6261.7|6263.4|6262.4|6262.2|6261.2|17
1620138650000|2021-05-04 14:30:50|6262.4|6261.4|6261.9|6260.9|6262.7|6261.7|6261.4|6260.4|46
1620138660000|2021-05-04 14:31:00|6261.7|6260.7|6262.9|6261.9|6262.9|6261.9|6261.7|6260.7|19
1620138670000|2021-05-04 14:31:10|6263.2|6262.2|6263.7|6262.7|6264.4|6263.4|6263.2|6262.2|30
1620138680000|2021-05-04 14:31:20|6263.9|6262.9|6263.4|6262.4|6264.9|6263.9|6263.4|6262.4|19
1620138690000|2021-05-04 14:31:30|6263.2|6262.2|6261.4|6260.4|6263.2|6262.2|6261.2|6260.2|20
1620138700000|2021-05-04 14:31:40|6261.7|6260.7|6261.9|6260.9|6262.7|6261.7|6261.2|6260.2|39
1620138710000|2021-05-04 14:31:50|6262.2|6261.2|6261.2|6260.2|6262.2|6261.2|6261.2|6260.2|10
1620138720000|2021-05-04 14:32:00|6261.4|6260.4|6262.4|6261.4|6262.4|6261.4|6260.9|6259.9|13
1620138730000|2021-05-04 14:32:10|6262.7|6261.7|6262.7|6261.7|6263.7|6262.7|6262.7|6261.7|18
1620138740000|2021-05-04 14:32:20|6262.2|6261.2|6261.2|6260.2|6262.9|6261.9|6261.2|6260.2|12
1620138750000|2021-05-04 14:32:30|6261.4|6260.4|6259.9|6258.9|6261.7|6260.7|6259.9|6258.9|22
1620138760000|2021-05-04 14:32:40|6259.7|6258.7|6259.7|6258.7|6260.9|6259.9|6259.7|6258.7|12
1620138770000|2021-05-04 14:32:50|6259.9|6258.9|6260.2|6259.2|6260.9|6259.9|6259.9|6258.9|41
1620138780000|2021-05-04 14:33:00|6260.4|6259.4|6260.4|6259.4|6260.9|6259.9|6260.2|6259.2|19
1620138790000|2021-05-04 14:33:10|6260.2|6259.2|6258.7|6257.7|6260.2|6259.2|6258.7|6257.7|29
1620138800000|2021-05-04 14:33:20|6258.4|6257.4|6257.7|6256.7|6258.4|6257.4|6256.9|6255.9|26
1620138810000|2021-05-04 14:33:30|6257.9|6256.9|6257.7|6256.7|6257.9|6256.9|6256.7|6255.7|30
1620138820000|2021-05-04 14:33:40|6257.9|6256.9|6258.9|6257.9|6259.4|6258.4|6257.9|6256.9|24
1620138830000|2021-05-04 14:33:50|6258.7|6257.7|6258.7|6257.7|6258.9|6257.9|6257.7|6256.7|13
1620138840000|2021-05-04 14:34:00|6258.4|6257.4|6257.9|6256.9|6258.9|6257.9|6257.9|6256.9|3
1620138850000|2021-05-04 14:34:10|6258.2|6257.2|6259.2|6258.2|6259.2|6258.2|6257.9|6256.9|4
1620138860000|2021-05-04 14:34:20|6259.4|6258.4|6259.4|6258.4|6260.2|6259.2|6258.7|6257.7|24
1620138870000|2021-05-04 14:34:30|6259.7|6258.7|6259.4|6258.4|6260.2|6259.2|6259.4|6258.4|8
1620138880000|2021-05-04 14:34:40|6259.2|6258.2|6257.4|6256.4|6259.2|6258.2|6257.2|6256.2|15
1620138890000|2021-05-04 14:34:50|6257.7|6256.7|6256.9|6255.9|6257.7|6256.7|6256.7|6255.7|19
1620138900000|2021-05-04 14:35:00|6257.2|6256.2|6256.7|6255.7|6258.2|6257.2|6256.7|6255.7|4
1620138910000|2021-05-04 14:35:10|6256.4|6255.4|6257.2|6256.2|6257.7|6256.7|6256.4|6255.4|11
1620138920000|2021-05-04 14:35:20|6256.9|6255.9|6259.7|6258.7|6259.7|6258.7|6256.4|6255.4|33
1620138930000|2021-05-04 14:35:30|6259.9|6258.9|6260.7|6259.7|6261.9|6260.9|6259.7|6258.7|28
1620138940000|2021-05-04 14:35:40|6260.9|6259.9|6260.4|6259.4|6261.2|6260.2|6259.9|6258.9|6
1620138950000|2021-05-04 14:35:50|6260.2|6259.2|6260.4|6259.4|6261.2|6260.2|6260.2|6259.2|14
1620138960000|2021-05-04 14:36:00|6260.7|6259.7|6261.4|6260.4|6261.4|6260.4|6260.2|6259.2|11
1620138970000|2021-05-04 14:36:10|6261.2|6260.2|6258.9|6257.9|6261.2|6260.2|6258.9|6257.9|37
1620138980000|2021-05-04 14:36:20|6259.2|6258.2|6259.2|6258.2|6259.2|6258.2|6258.7|6257.7|6
1620138990000|2021-05-04 14:36:30|6258.9|6257.9|6259.2|6258.2|6259.4|6258.4|6258.7|6257.7|16
1620139000000|2021-05-04 14:36:40|6260.2|6259.2|6260.7|6259.7|6260.7|6259.7|6259.2|6258.2|30
1620139010000|2021-05-04 14:36:50|6261.2|6260.2|6261.2|6260.2|6262.2|6261.2|6260.7|6259.7|42
1620139020000|2021-05-04 14:37:00|6261.4|6260.4|6262.9|6261.9|6262.9|6261.9|6261.4|6260.4|26
1620139030000|2021-05-04 14:37:10|6262.7|6261.7|6266.7|6265.7|6266.7|6265.7|6262.7|6261.7|53
1620139040000|2021-05-04 14:37:20|6266.9|6265.9|6266.2|6265.2|6267.2|6266.2|6265.9|6264.9|9
1620139050000|2021-05-04 14:37:30|6265.9|6264.9|6266.7|6265.7|6266.9|6265.9|6265.7|6264.7|8
1620139060000|2021-05-04 14:37:40|6266.9|6265.9|6264.9|6263.9|6266.9|6265.9|6264.7|6263.7|14
1620139070000|2021-05-04 14:37:50|6264.7|6263.7|6263.9|6262.9|6265.2|6264.2|6263.4|6262.4|15
1620139080000|2021-05-04 14:38:00|6263.7|6262.7|6264.9|6263.9|6265.2|6264.2|6263.4|6262.4|7
1620139090000|2021-05-04 14:38:10|6264.7|6263.7|6265.2|6264.2|6265.2|6264.2|6264.2|6263.2|5
1620139100000|2021-05-04 14:38:20|6264.9|6263.9|6264.2|6263.2|6265.7|6264.7|6263.9|6262.9|14
1620139110000|2021-05-04 14:38:30|6264.4|6263.4|6265.7|6264.7|6265.7|6264.7|6264.2|6263.2|10
1620139120000|2021-05-04 14:38:40|6265.4|6264.4|6266.2|6265.2|6266.2|6265.2|6264.4|6263.4|5
1620139130000|2021-05-04 14:38:50|6266.4|6265.4|6266.4|6265.4|6267.2|6266.2|6266.2|6265.2|6
1620139140000|2021-05-04 14:39:00|6266.2|6265.2|6267.7|6266.7|6267.7|6266.7|6266.2|6265.2|12
1620139150000|2021-05-04 14:39:10|6267.4|6266.4|6266.9|6265.9|6267.9|6266.9|6266.7|6265.7|22
1620139160000|2021-05-04 14:39:20|6267.2|6266.2|6269.7|6268.7|6270.7|6269.7|6266.9|6265.9|26
1620139170000|2021-05-04 14:39:30|6269.9|6268.9|6271.2|6270.2|6271.7|6270.7|6269.9|6268.9|60
1620139180000|2021-05-04 14:39:40|6270.9|6269.9|6270.4|6269.4|6271.2|6270.2|6270.4|6269.4|14
1620139190000|2021-05-04 14:39:50|6270.7|6269.7|6272.2|6271.2|6272.2|6271.2|6270.4|6269.4|27
1620139200000|2021-05-04 14:40:00|6272.4|6271.4|6272.7|6271.7|6272.7|6271.7|6272.2|6271.2|20
1620139210000|2021-05-04 14:40:10|6272.9|6271.9|6273.4|6272.4|6273.7|6272.7|6272.9|6271.9|17
1620139220000|2021-05-04 14:40:20|6273.2|6272.2|6273.4|6272.4|6273.7|6272.7|6272.7|6271.7|12
1620139230000|2021-05-04 14:40:30|6273.2|6272.2|6272.9|6271.9|6273.7|6272.7|6272.9|6271.9|11
1620139240000|2021-05-04 14:40:40|6273.2|6272.2|6274.2|6273.2|6274.2|6273.2|6273.2|6272.2|8
1620139250000|2021-05-04 14:40:50|6273.9|6272.9|6272.4|6271.4|6273.9|6272.9|6272.2|6271.2|50
1620139260000|2021-05-04 14:41:00|6272.2|6271.2|6274.2|6273.2|6274.2|6273.2|6272.2|6271.2|33
1620139270000|2021-05-04 14:41:10|6273.7|6272.7|6274.2|6273.2|6274.7|6273.7|6273.7|6272.7|41
1620139280000|2021-05-04 14:41:20|6274.4|6273.4|6272.9|6271.9|6274.4|6273.4|6272.4|6271.4|10
1620139290000|2021-05-04 14:41:30|6273.2|6272.2|6272.4|6271.4|6273.4|6272.4|6272.4|6271.4|11
1620139300000|2021-05-04 14:41:40|6272.2|6271.2|6273.7|6272.7|6273.7|6272.7|6272.2|6271.2|13
1620139310000|2021-05-04 14:41:50|6273.4|6272.4|6272.7|6271.7|6273.7|6272.7|6271.9|6270.9|8
1620139320000|2021-05-04 14:42:00|6272.4|6271.4|6271.4|6270.4|6272.7|6271.7|6270.9|6269.9|104
1620139330000|2021-05-04 14:42:10|6271.7|6270.7|6271.4|6270.4|6272.2|6271.2|6270.7|6269.7|9
1620139340000|2021-05-04 14:42:20|6271.7|6270.7|6270.9|6269.9|6272.2|6271.2|6270.7|6269.7|23
1620139350000|2021-05-04 14:42:30|6270.7|6269.7|6271.2|6270.2|6271.7|6270.7|6270.2|6269.2|18
1620139360000|2021-05-04 14:42:40|6270.9|6269.9|6271.7|6270.7|6272.7|6271.7|6270.9|6269.9|14
1620139370000|2021-05-04 14:42:50|6271.9|6270.9|6271.7|6270.7|6272.2|6271.2|6271.2|6270.2|8
1620139380000|2021-05-04 14:43:00|6271.4|6270.4|6271.7|6270.7|6272.2|6271.2|6271.2|6270.2|26
1620139390000|2021-05-04 14:43:10|6271.2|6270.2|6271.2|6270.2|6271.7|6270.7|6270.7|6269.7|9
1620139400000|2021-05-04 14:43:20|6271.4|6270.4|6271.2|6270.2|6271.7|6270.7|6271.2|6270.2|12
1620139410000|2021-05-04 14:43:30|6271.7|6270.7|6272.2|6271.2|6272.2|6271.2|6271.4|6270.4|8
1620139420000|2021-05-04 14:43:40|6272.4|6271.4|6272.7|6271.7|6273.4|6272.4|6271.7|6270.7|25
1620139430000|2021-05-04 14:43:50|6272.4|6271.4|6271.7|6270.7|6272.7|6271.7|6271.2|6270.2|6
1620139440000|2021-05-04 14:44:00|6271.4|6270.4|6270.2|6269.2|6271.7|6270.7|6269.9|6268.9|12
1620139450000|2021-05-04 14:44:10|6270.4|6269.4|6270.9|6269.9|6271.2|6270.2|6270.4|6269.4|24
1620139460000|2021-05-04 14:44:20|6270.7|6269.7|6271.4|6270.4|6272.2|6271.2|6270.2|6269.2|9
1620139470000|2021-05-04 14:44:30|6271.2|6270.2|6271.2|6270.2|6271.4|6270.4|6270.9|6269.9|7
1620139480000|2021-05-04 14:44:40|6270.7|6269.7|6270.7|6269.7|6271.2|6270.2|6270.7|6269.7|18
1620139490000|2021-05-04 14:44:50|6270.2|6269.2|6269.9|6268.9|6270.2|6269.2|6269.2|6268.2|43
1620139500000|2021-05-04 14:45:00|6270.2|6269.2|6269.4|6268.4|6271.4|6270.4|6269.2|6268.2|26
1620139510000|2021-05-04 14:45:10|6269.2|6268.2|6268.7|6267.7|6269.4|6268.4|6267.7|6266.7|14
1620139520000|2021-05-04 14:45:20|6268.4|6267.4|6269.9|6268.9|6270.2|6269.2|6268.4|6267.4|7
1620139530000|2021-05-04 14:45:30|6270.2|6269.2|6269.2|6268.2|6270.4|6269.4|6268.7|6267.7|21
1620139540000|2021-05-04 14:45:40|6268.9|6267.9|6267.2|6266.2|6269.2|6268.2|6266.7|6265.7|42
1620139550000|2021-05-04 14:45:50|6266.9|6265.9|6266.2|6265.2|6266.9|6265.9|6265.9|6264.9|11
1620139560000|2021-05-04 14:46:00|6265.9|6264.9|6264.9|6263.9|6265.9|6264.9|6264.4|6263.4|23
1620139570000|2021-05-04 14:46:10|6265.2|6264.2|6264.2|6263.2|6266.2|6265.2|6264.2|6263.2|17
1620139580000|2021-05-04 14:46:20|6264.4|6263.4|6262.4|6261.4|6264.4|6263.4|6262.2|6261.2|6
1620139590000|2021-05-04 14:46:30|6262.7|6261.7|6263.7|6262.7|6264.2|6263.2|6262.7|6261.7|20
1620139600000|2021-05-04 14:46:40|6263.4|6262.4|6263.7|6262.7|6264.2|6263.2|6263.2|6262.2|7
1620139610000|2021-05-04 14:46:50|6263.4|6262.4|6264.7|6263.7|6264.9|6263.9|6263.2|6262.2|10
1620139620000|2021-05-04 14:47:00|6264.4|6263.4|6263.4|6262.4|6264.4|6263.4|6263.2|6262.2|27
1620139630000|2021-05-04 14:47:10|6263.2|6262.2|6262.7|6261.7|6263.7|6262.7|6261.9|6260.9|21
1620139640000|2021-05-04 14:47:20|6262.9|6261.9|6262.9|6261.9|6263.4|6262.4|6262.7|6261.7|22
1620139650000|2021-05-04 14:47:30|6262.7|6261.7|6263.4|6262.4|6263.4|6262.4|6261.9|6260.9|11
1620139660000|2021-05-04 14:47:40|6263.2|6262.2|6262.2|6261.2|6263.2|6262.2|6262.2|6261.2|6
1620139670000|2021-05-04 14:47:50|6262.4|6261.4|6262.4|6261.4|6262.9|6261.9|6262.4|6261.4|7
1620139680000|2021-05-04 14:48:00|6262.2|6261.2|6262.4|6261.4|6262.9|6261.9|6261.7|6260.7|13
1620139690000|2021-05-04 14:48:10|6262.7|6261.7|6262.4|6261.4|6262.9|6261.9|6261.9|6260.9|13
1620139700000|2021-05-04 14:48:20|6262.2|6261.2|6263.2|6262.2|6264.2|6263.2|6262.2|6261.2|40
1620139710000|2021-05-04 14:48:30|6262.9|6261.9|6263.4|6262.4|6263.7|6262.7|6262.7|6261.7|10
1620139720000|2021-05-04 14:48:40|6263.2|6262.2|6262.4|6261.4|6263.4|6262.4|6262.4|6261.4|9
1620139730000|2021-05-04 14:48:50|6261.7|6260.7|6260.4|6259.4|6261.7|6260.7|6259.9|6258.9|40
1620139740000|2021-05-04 14:49:00|6260.7|6259.7|6261.2|6260.2|6262.2|6261.2|6260.7|6259.7|34
1620139750000|2021-05-04 14:49:10|6261.4|6260.4|6262.9|6261.9|6262.9|6261.9|6261.4|6260.4|13
1620139760000|2021-05-04 14:49:20|6263.2|6262.2|6263.9|6262.9|6264.2|6263.2|6262.7|6261.7|11
1620139770000|2021-05-04 14:49:30|6264.2|6263.2|6264.4|6263.4|6264.7|6263.7|6264.2|6263.2|21
1620139780000|2021-05-04 14:49:40|6264.7|6263.7|6264.7|6263.7|6264.7|6263.7|6264.2|6263.2|7
1620139790000|2021-05-04 14:49:50|6264.4|6263.4|6264.2|6263.2|6264.7|6263.7|6264.2|6263.2|11
1620139800000|2021-05-04 14:50:00|6263.9|6262.9|6261.2|6260.2|6263.9|6262.9|6261.2|6260.2|63
1620139810000|2021-05-04 14:50:10|6261.4|6260.4|6259.7|6258.7|6261.4|6260.4|6259.2|6258.2|33
1620139820000|2021-05-04 14:50:20|6259.4|6258.4|6258.7|6257.7|6259.9|6258.9|6258.7|6257.7|43
1620139830000|2021-05-04 14:50:30|6258.2|6257.2|6257.2|6256.2|6258.2|6257.2|6257.2|6256.2|22
1620139840000|2021-05-04 14:50:40|6257.7|6256.7|6258.4|6257.4|6258.4|6257.4|6257.2|6256.2|38
1620139850000|2021-05-04 14:50:50|6258.2|6257.2|6258.2|6257.2|6258.7|6257.7|6257.9|6256.9|5
1620139860000|2021-05-04 14:51:00|6258.4|6257.4|6259.7|6258.7|6261.2|6260.2|6258.4|6257.4|96
1620139870000|2021-05-04 14:51:10|6259.4|6258.4|6260.2|6259.2|6260.7|6259.7|6259.2|6258.2|19
1620139880000|2021-05-04 14:51:20|6260.4|6259.4|6258.7|6257.7|6260.4|6259.4|6258.7|6257.7|24
1620139890000|2021-05-04 14:51:30|6258.2|6257.2|6259.7|6258.7|6260.2|6259.2|6258.2|6257.2|13
1620139900000|2021-05-04 14:51:40|6259.4|6258.4|6260.2|6259.2|6260.2|6259.2|6259.4|6258.4|3
1620139910000|2021-05-04 14:51:50|6259.9|6258.9|6259.7|6258.7|6260.2|6259.2|6259.2|6258.2|21
1620139920000|2021-05-04 14:52:00|6259.9|6258.9|6258.2|6257.2|6260.2|6259.2|6258.2|6257.2|23
1620139930000|2021-05-04 14:52:10|6257.7|6256.7|6257.4|6256.4|6257.9|6256.9|6256.9|6255.9|21
1620139940000|2021-05-04 14:52:20|6257.7|6256.7|6257.2|6256.2|6257.9|6256.9|6257.2|6256.2|21
1620139950000|2021-05-04 14:52:30|6257.4|6256.4|6258.2|6257.2|6258.7|6257.7|6257.2|6256.2|9
1620139960000|2021-05-04 14:52:40|6258.4|6257.4|6258.7|6257.7|6259.7|6258.7|6258.2|6257.2|14
1620139970000|2021-05-04 14:52:50|6258.9|6257.9|6258.7|6257.7|6259.4|6258.4|6258.4|6257.4|18
1620139980000|2021-05-04 14:53:00|6258.9|6257.9|6259.4|6258.4|6259.4|6258.4|6258.7|6257.7|23
1620139990000|2021-05-04 14:53:10|6259.7|6258.7|6257.4|6256.4|6259.7|6258.7|6257.2|6256.2|23
1620140000000|2021-05-04 14:53:20|6257.7|6256.7|6258.2|6257.2|6258.2|6257.2|6256.7|6255.7|21
1620140010000|2021-05-04 14:53:30|6257.9|6256.9|6257.2|6256.2|6257.9|6256.9|6257.2|6256.2|4
1620140020000|2021-05-04 14:53:40|6257.4|6256.4|6256.9|6255.9|6257.9|6256.9|6256.7|6255.7|20
1620140030000|2021-05-04 14:53:50|6257.2|6256.2|6257.7|6256.7|6258.2|6257.2|6257.2|6256.2|11
1620140040000|2021-05-04 14:54:00|6257.9|6256.9|6258.2|6257.2|6258.9|6257.9|6257.7|6256.7|15
1620140050000|2021-05-04 14:54:10|6258.4|6257.4|6257.2|6256.2|6258.4|6257.4|6257.2|6256.2|18
1620140060000|2021-05-04 14:54:20|6256.2|6255.2|6256.4|6255.4|6256.7|6255.7|6256.2|6255.2|9
1620140070000|2021-05-04 14:54:30|6256.2|6255.2|6256.9|6255.9|6257.2|6256.2|6256.2|6255.2|9
1620140080000|2021-05-04 14:54:40|6256.7|6255.7|6257.2|6256.2|6257.4|6256.4|6256.7|6255.7|6
1620140090000|2021-05-04 14:54:50|6257.4|6256.4|6258.4|6257.4|6258.4|6257.4|6257.2|6256.2|29
1620140100000|2021-05-04 14:55:00|6258.2|6257.2|6258.2|6257.2|6258.4|6257.4|6257.4|6256.4|11
1620140110000|2021-05-04 14:55:10|6258.4|6257.4|6260.4|6259.4|6260.7|6259.7|6258.4|6257.4|58
1620140120000|2021-05-04 14:55:20|6260.2|6259.2|6258.7|6257.7|6260.7|6259.7|6258.4|6257.4|40
1620140130000|2021-05-04 14:55:30|6258.4|6257.4|6257.7|6256.7|6258.7|6257.7|6257.4|6256.4|37
1620140140000|2021-05-04 14:55:40|6257.9|6256.9|6257.2|6256.2|6258.2|6257.2|6257.2|6256.2|6
1620140150000|2021-05-04 14:55:50|6257.4|6256.4|6257.7|6256.7|6257.7|6256.7|6256.7|6255.7|18
1620140160000|2021-05-04 14:56:00|6257.9|6256.9|6258.4|6257.4|6259.4|6258.4|6257.9|6256.9|8
1620140170000|2021-05-04 14:56:10|6258.2|6257.2|6258.7|6257.7|6258.7|6257.7|6258.2|6257.2|11
1620140180000|2021-05-04 14:56:20|6259.2|6258.2|6258.4|6257.4|6259.2|6258.2|6258.4|6257.4|19
1620140190000|2021-05-04 14:56:30|6258.2|6257.2|6257.2|6256.2|6258.2|6257.2|6257.2|6256.2|5
1620140200000|2021-05-04 14:56:40|6256.9|6255.9|6256.7|6255.7|6257.2|6256.2|6256.2|6255.2|5
1620140210000|2021-05-04 14:56:50|6256.9|6255.9|6256.4|6255.4|6256.9|6255.9|6256.4|6255.4|5
1620140220000|2021-05-04 14:57:00|6256.2|6255.2|6256.7|6255.7|6256.7|6255.7|6256.2|6255.2|12
1620140230000|2021-05-04 14:57:10|6256.9|6255.9|6255.9|6254.9|6256.9|6255.9|6255.7|6254.7|20
1620140240000|2021-05-04 14:57:20|6256.2|6255.2|6256.4|6255.4|6256.7|6255.7|6255.7|6254.7|21
1620140250000|2021-05-04 14:57:30|6256.7|6255.7|6257.9|6256.9|6257.9|6256.9|6256.7|6255.7|4
1620140260000|2021-05-04 14:57:40|6258.2|6257.2|6257.4|6256.4|6258.2|6257.2|6257.2|6256.2|7
1620140270000|2021-05-04 14:57:50|6257.7|6256.7|6257.4|6256.4|6258.2|6257.2|6257.4|6256.4|11
1620140280000|2021-05-04 14:58:00|6256.9|6255.9|6257.2|6256.2|6257.7|6256.7|6256.2|6255.2|26
1620140290000|2021-05-04 14:58:10|6256.9|6255.9|6257.4|6256.4|6257.4|6256.4|6256.7|6255.7|9
1620140300000|2021-05-04 14:58:20|6257.7|6256.7|6257.2|6256.2|6257.9|6256.9|6257.2|6256.2|4
1620140310000|2021-05-04 14:58:30|6257.4|6256.4|6257.7|6256.7|6257.7|6256.7|6257.2|6256.2|5
1620140330000|2021-05-04 14:58:50|6257.4|6256.4|6255.9|6254.9|6257.4|6256.4|6255.9|6254.9|25
1620140340000|2021-05-04 14:59:00|6256.2|6255.2|6256.7|6255.7|6256.7|6255.7|6255.7|6254.7|20
1620140350000|2021-05-04 14:59:10|6256.9|6255.9|6256.4|6255.4|6257.4|6256.4|6256.4|6255.4|7
1620140360000|2021-05-04 14:59:20|6256.2|6255.2|6256.4|6255.4|6256.7|6255.7|6255.9|6254.9|7
1620140370000|2021-05-04 14:59:30|6256.7|6255.7|6256.2|6255.2|6256.7|6255.7|6255.9|6254.9|2
1620140380000|2021-05-04 14:59:40|6256.4|6255.4|6256.2|6255.2|6256.7|6255.7|6256.2|6255.2|9
1620140390000|2021-05-04 14:59:50|6255.7|6254.7|6256.2|6255.2|6256.2|6255.2|6255.7|6254.7|24
1620140400000|2021-05-04 15:00:00|6255.9|6254.9|6254.4|6253.4|6256.2|6255.2|6254.2|6253.2|40
1620140410000|2021-05-04 15:00:10|6254.7|6253.7|6253.7|6252.7|6254.7|6253.7|6253.7|6252.7|21
1620140420000|2021-05-04 15:00:20|6253.9|6252.9|6253.7|6252.7|6254.9|6253.9|6253.7|6252.7|35
1620140430000|2021-05-04 15:00:30|6253.9|6252.9|6253.4|6252.4|6254.2|6253.2|6252.9|6251.9|24
1620140440000|2021-05-04 15:00:40|6253.2|6252.2|6252.4|6251.4|6253.2|6252.2|6252.2|6251.2|42
1620140450000|2021-05-04 15:00:50|6252.7|6251.7|6253.7|6252.7|6253.9|6252.9|6252.7|6251.7|22
1620140460000|2021-05-04 15:01:00|6253.2|6252.2|6252.2|6251.2|6253.2|6252.2|6252.2|6251.2|17
1620140470000|2021-05-04 15:01:10|6252.4|6251.4|6252.2|6251.2|6252.7|6251.7|6251.7|6250.7|27
1620140480000|2021-05-04 15:01:20|6251.9|6250.9|6252.9|6251.9|6252.9|6251.9|6251.9|6250.9|31
1620140490000|2021-05-04 15:01:30|6252.7|6251.7|6254.2|6253.2|6254.2|6253.2|6252.7|6251.7|46
1620140500000|2021-05-04 15:01:40|6254.4|6253.4|6256.2|6255.2|6256.2|6255.2|6254.4|6253.4|48
1620140510000|2021-05-04 15:01:50|6255.9|6254.9|6256.7|6255.7|6257.2|6256.2|6255.7|6254.7|52
1620140520000|2021-05-04 15:02:00|6256.9|6255.9|6258.9|6257.9|6258.9|6257.9|6256.7|6255.7|65
1620140530000|2021-05-04 15:02:10|6259.2|6258.2|6259.7|6258.7|6259.9|6258.9|6258.7|6257.7|50
1620140540000|2021-05-04 15:02:20|6259.9|6258.9|6261.7|6260.7|6261.9|6260.9|6259.2|6258.2|67
1620140550000|2021-05-04 15:02:30|6261.9|6260.9|6260.7|6259.7|6261.9|6260.9|6260.2|6259.2|64
1620140560000|2021-05-04 15:02:40|6260.9|6259.9|6263.4|6262.4|6263.7|6262.7|6260.9|6259.9|22
1620140570000|2021-05-04 15:02:50|6263.7|6262.7|6262.2|6261.2|6264.4|6263.4|6261.7|6260.7|46
1620140580000|2021-05-04 15:03:00|6261.9|6260.9|6261.2|6260.2|6262.4|6261.4|6261.2|6260.2|50
1620140590000|2021-05-04 15:03:10|6260.9|6259.9|6261.2|6260.2|6262.2|6261.2|6260.9|6259.9|25
1620140600000|2021-05-04 15:03:20|6261.4|6260.4|6260.9|6259.9|6261.9|6260.9|6260.7|6259.7|13
1620140610000|2021-05-04 15:03:30|6261.2|6260.2|6261.7|6260.7|6261.7|6260.7|6260.9|6259.9|18
1620140620000|2021-05-04 15:03:40|6261.9|6260.9|6260.4|6259.4|6261.9|6260.9|6260.2|6259.2|45
1620140630000|2021-05-04 15:03:50|6260.2|6259.2|6260.4|6259.4|6260.7|6259.7|6259.7|6258.7|28
1620140640000|2021-05-04 15:04:00|6260.2|6259.2|6259.4|6258.4|6260.4|6259.4|6259.2|6258.2|16
1620140650000|2021-05-04 15:04:10|6259.2|6258.2|6260.9|6259.9|6260.9|6259.9|6259.2|6258.2|21
1620140660000|2021-05-04 15:04:20|6261.2|6260.2|6259.2|6258.2|6261.2|6260.2|6259.2|6258.2|19
1620140670000|2021-05-04 15:04:30|6259.7|6258.7|6260.2|6259.2|6260.2|6259.2|6259.2|6258.2|20
1620140680000|2021-05-04 15:04:40|6260.4|6259.4|6261.2|6260.2|6261.2|6260.2|6260.2|6259.2|26
1620140690000|2021-05-04 15:04:50|6260.9|6259.9|6261.4|6260.4|6261.4|6260.4|6260.7|6259.7|12
1620140700000|2021-05-04 15:05:00|6261.7|6260.7|6260.9|6259.9|6262.2|6261.2|6260.7|6259.7|31
1620140710000|2021-05-04 15:05:10|6260.7|6259.7|6258.9|6257.9|6261.2|6260.2|6258.4|6257.4|42
1620140720000|2021-05-04 15:05:20|6258.7|6257.7|6258.2|6257.2|6258.9|6257.9|6258.2|6257.2|13
1620140730000|2021-05-04 15:05:30|6258.4|6257.4|6255.7|6254.7|6258.7|6257.7|6255.7|6254.7|24
1620140740000|2021-05-04 15:05:40|6255.4|6254.4|6255.2|6254.2|6255.4|6254.4|6253.9|6252.9|17
1620140750000|2021-05-04 15:05:50|6255.4|6254.4|6257.9|6256.9|6258.2|6257.2|6254.7|6253.7|7
1620140760000|2021-05-04 15:06:00|6257.7|6256.7|6257.2|6256.2|6257.7|6256.7|6256.7|6255.7|42
1620140770000|2021-05-04 15:06:10|6256.9|6255.9|6256.4|6255.4|6257.2|6256.2|6256.2|6255.2|10
1620140780000|2021-05-04 15:06:20|6256.7|6255.7|6257.4|6256.4|6257.7|6256.7|6256.7|6255.7|13
1620140790000|2021-05-04 15:06:30|6257.7|6256.7|6257.7|6256.7|6257.7|6256.7|6257.2|6256.2|9
1620140800000|2021-05-04 15:06:40|6257.9|6256.9|6258.9|6257.9|6259.2|6258.2|6257.9|6256.9|22
1620140810000|2021-05-04 15:06:50|6259.2|6258.2|6258.9|6257.9|6259.2|6258.2|6257.9|6256.9|23
1620140820000|2021-05-04 15:07:00|6258.7|6257.7|6260.2|6259.2|6260.9|6259.9|6258.7|6257.7|46
1620140830000|2021-05-04 15:07:10|6260.4|6259.4|6261.2|6260.2|6261.7|6260.7|6260.4|6259.4|32
1620140840000|2021-05-04 15:07:20|6261.4|6260.4|6262.7|6261.7|6262.7|6261.7|6260.9|6259.9|35
1620140850000|2021-05-04 15:07:30|6262.9|6261.9|6262.7|6261.7|6262.9|6261.9|6261.9|6260.9|15
1620140860000|2021-05-04 15:07:40|6262.9|6261.9|6262.9|6261.9|6263.2|6262.2|6262.4|6261.4|19
1620140870000|2021-05-04 15:07:50|6262.7|6261.7|6262.9|6261.9|6262.9|6261.9|6262.2|6261.2|26
1620140880000|2021-05-04 15:08:00|6263.2|6262.2|6261.7|6260.7|6263.2|6262.2|6261.7|6260.7|20
1620140890000|2021-05-04 15:08:10|6261.9|6260.9|6260.9|6259.9|6261.9|6260.9|6260.2|6259.2|6
1620140900000|2021-05-04 15:08:20|6260.7|6259.7|6260.4|6259.4|6260.7|6259.7|6259.9|6258.9|26
1620140910000|2021-05-04 15:08:30|6259.9|6258.9|6260.4|6259.4|6260.4|6259.4|6259.7|6258.7|5
1620140920000|2021-05-04 15:08:40|6260.7|6259.7|6261.9|6260.9|6262.2|6261.2|6260.7|6259.7|6
1620140930000|2021-05-04 15:08:50|6262.2|6261.2|6261.9|6260.9|6262.4|6261.4|6261.7|6260.7|11
1620140940000|2021-05-04 15:09:00|6261.7|6260.7|6261.9|6260.9|6262.2|6261.2|6261.7|6260.7|5
1620140950000|2021-05-04 15:09:10|6262.2|6261.2|6262.9|6261.9|6263.2|6262.2|6262.2|6261.2|9
1620140960000|2021-05-04 15:09:20|6263.2|6262.2|6262.7|6261.7|6263.9|6262.9|6262.7|6261.7|45
1620140970000|2021-05-04 15:09:30|6262.9|6261.9|6264.2|6263.2|6264.4|6263.4|6262.7|6261.7|35
1620140980000|2021-05-04 15:09:40|6263.9|6262.9|6263.7|6262.7|6263.9|6262.9|6262.7|6261.7|25
1620140990000|2021-05-04 15:09:50|6263.9|6262.9|6263.4|6262.4|6264.4|6263.4|6263.2|6262.2|12
1620141000000|2021-05-04 15:10:00|6263.2|6262.2|6261.7|6260.7|6263.7|6262.7|6261.7|6260.7|11
1620141010000|2021-05-04 15:10:10|6261.4|6260.4|6261.4|6260.4|6261.7|6260.7|6261.2|6260.2|10
1620141020000|2021-05-04 15:10:20|6261.7|6260.7|6263.2|6262.2|6263.2|6262.2|6261.7|6260.7|15
1620141030000|2021-05-04 15:10:30|6263.4|6262.4|6262.2|6261.2|6263.4|6262.4|6262.2|6261.2|7
1620141040000|2021-05-04 15:10:40|6262.4|6261.4|6259.7|6258.7|6262.4|6261.4|6259.2|6258.2|39
1620141050000|2021-05-04 15:10:50|6259.4|6258.4|6259.4|6258.4|6260.4|6259.4|6259.4|6258.4|15
1620141060000|2021-05-04 15:11:00|6259.2|6258.2|6256.7|6255.7|6259.7|6258.7|6256.4|6255.4|36
1620141070000|2021-05-04 15:11:10|6256.9|6255.9|6255.9|6254.9|6257.2|6256.2|6255.7|6254.7|49
1620141080000|2021-05-04 15:11:20|6255.7|6254.7|6255.7|6254.7|6256.2|6255.2|6254.7|6253.7|87
1620141090000|2021-05-04 15:11:30|6255.9|6254.9|6256.9|6255.9|6257.4|6256.4|6255.9|6254.9|109
1620141100000|2021-05-04 15:11:40|6257.2|6256.2|6257.7|6256.7|6258.2|6257.2|6257.2|6256.2|12
1620141110000|2021-05-04 15:11:50|6258.2|6257.2|6259.7|6258.7|6260.2|6259.2|6257.9|6256.9|35
1620141120000|2021-05-04 15:12:00|6259.4|6258.4|6259.7|6258.7|6259.9|6258.9|6258.9|6257.9|44
1620141130000|2021-05-04 15:12:10|6259.9|6258.9|6258.4|6257.4|6260.4|6259.4|6258.4|6257.4|19
1620141140000|2021-05-04 15:12:20|6258.7|6257.7|6258.7|6257.7|6259.2|6258.2|6258.4|6257.4|35
1620141150000|2021-05-04 15:12:30|6258.9|6257.9|6255.7|6254.7|6259.2|6258.2|6255.7|6254.7|59
1620141160000|2021-05-04 15:12:40|6255.4|6254.4|6256.2|6255.2|6256.2|6255.2|6255.2|6254.2|29
1620141170000|2021-05-04 15:12:50|6255.9|6254.9|6254.4|6253.4|6255.9|6254.9|6254.4|6253.4|18
1620141180000|2021-05-04 15:13:00|6254.2|6253.2|6254.2|6253.2|6254.7|6253.7|6253.9|6252.9|7
1620141190000|2021-05-04 15:13:10|6254.4|6253.4|6254.2|6253.2|6254.4|6253.4|6253.7|6252.7|17
1620141200000|2021-05-04 15:13:20|6253.9|6252.9|6252.7|6251.7|6253.9|6252.9|6252.4|6251.4|38
1620141210000|2021-05-04 15:13:30|6252.4|6251.4|6253.2|6252.2|6253.2|6252.2|6251.4|6250.4|30
1620141220000|2021-05-04 15:13:40|6252.9|6251.9|6251.7|6250.7|6253.2|6252.2|6251.7|6250.7|40
1620141230000|2021-05-04 15:13:50|6251.4|6250.4|6250.4|6249.4|6251.4|6250.4|6249.7|6248.7|53
1620141240000|2021-05-04 15:14:00|6250.2|6249.2|6250.2|6249.2|6251.7|6250.7|6249.4|6248.4|48
1620141250000|2021-05-04 15:14:10|6250.4|6249.4|6250.7|6249.7|6251.2|6250.2|6249.9|6248.9|37
1620141260000|2021-05-04 15:14:20|6250.9|6249.9|6251.7|6250.7|6252.7|6251.7|6250.9|6249.9|24
1620141270000|2021-05-04 15:14:30|6251.4|6250.4|6250.2|6249.2|6251.7|6250.7|6250.2|6249.2|46
1620141280000|2021-05-04 15:14:40|6249.9|6248.9|6249.2|6248.2|6250.4|6249.4|6248.9|6247.9|30
1620141290000|2021-05-04 15:14:50|6249.4|6248.4|6248.4|6247.4|6249.7|6248.7|6248.4|6247.4|55
1620141300000|2021-05-04 15:15:00|6248.2|6247.2|6249.7|6248.7|6250.2|6249.2|6247.7|6246.7|95
1620141310000|2021-05-04 15:15:10|6249.4|6248.4|6250.7|6249.7|6251.2|6250.2|6248.7|6247.7|55
1620141320000|2021-05-04 15:15:20|6250.9|6249.9|6249.2|6248.2|6250.9|6249.9|6249.2|6248.2|20
1620141330000|2021-05-04 15:15:30|6248.7|6247.7|6247.9|6246.9|6248.7|6247.7|6247.2|6246.2|89
1620141340000|2021-05-04 15:15:40|6248.2|6247.2|6247.4|6246.4|6249.4|6248.4|6247.4|6246.4|19
1620141350000|2021-05-04 15:15:50|6247.7|6246.7|6247.9|6246.9|6248.7|6247.7|6247.7|6246.7|43
1620141360000|2021-05-04 15:16:00|6247.7|6246.7|6247.7|6246.7|6249.4|6248.4|6247.2|6246.2|28
1620141370000|2021-05-04 15:16:10|6247.9|6246.9|6247.2|6246.2|6247.9|6246.9|6246.7|6245.7|36
1620141380000|2021-05-04 15:16:20|6247.4|6246.4|6248.2|6247.2|6248.9|6247.9|6246.7|6245.7|41
1620141390000|2021-05-04 15:16:30|6248.7|6247.7|6248.2|6247.2|6248.7|6247.7|6247.9|6246.9|10
1620141400000|2021-05-04 15:16:40|6247.9|6246.9|6248.7|6247.7|6248.9|6247.9|6247.9|6246.9|14
1620141410000|2021-05-04 15:16:50|6248.9|6247.9|6249.4|6248.4|6249.4|6248.4|6248.2|6247.2|27
1620141420000|2021-05-04 15:17:00|6249.2|6248.2|6248.9|6247.9|6249.4|6248.4|6248.4|6247.4|15
1620141430000|2021-05-04 15:17:10|6248.7|6247.7|6249.2|6248.2|6249.4|6248.4|6248.7|6247.7|13
1620141440000|2021-05-04 15:17:20|6249.4|6248.4|6249.2|6248.2|6249.9|6248.9|6249.2|6248.2|13
1620141450000|2021-05-04 15:17:30|6248.9|6247.9|6249.2|6248.2|6249.7|6248.7|6248.2|6247.2|34
1620141460000|2021-05-04 15:17:40|6248.9|6247.9|6249.4|6248.4|6249.4|6248.4|6248.9|6247.9|12
1620141470000|2021-05-04 15:17:50|6249.2|6248.2|6249.2|6248.2|6250.2|6249.2|6249.2|6248.2|13
1620141480000|2021-05-04 15:18:00|6249.4|6248.4|6249.7|6248.7|6249.7|6248.7|6249.2|6248.2|13
1620141490000|2021-05-04 15:18:10|6249.9|6248.9|6250.7|6249.7|6251.2|6250.2|6249.9|6248.9|29
1620141500000|2021-05-04 15:18:20|6250.4|6249.4|6251.7|6250.7|6252.2|6251.2|6250.4|6249.4|12
1620141510000|2021-05-04 15:18:30|6251.4|6250.4|6250.9|6249.9|6251.4|6250.4|6250.4|6249.4|14
1620141520000|2021-05-04 15:18:40|6251.2|6250.2|6250.4|6249.4|6251.2|6250.2|6249.9|6248.9|17
1620141530000|2021-05-04 15:18:50|6250.2|6249.2|6250.2|6249.2|6250.7|6249.7|6250.2|6249.2|21
1620141540000|2021-05-04 15:19:00|6250.4|6249.4|6251.4|6250.4|6251.7|6250.7|6250.2|6249.2|24
1620141550000|2021-05-04 15:19:10|6251.7|6250.7|6252.9|6251.9|6253.2|6252.2|6251.7|6250.7|50
1620141560000|2021-05-04 15:19:20|6252.7|6251.7|6252.7|6251.7|6252.9|6251.9|6251.2|6250.2|37
1620141570000|2021-05-04 15:19:30|6252.9|6251.9|6254.9|6253.9|6255.2|6254.2|6252.9|6251.9|25
1620141580000|2021-05-04 15:19:40|6255.2|6254.2|6253.9|6252.9|6255.2|6254.2|6253.9|6252.9|44
1620141590000|2021-05-04 15:19:50|6254.2|6253.2|6255.2|6254.2|6255.2|6254.2|6254.2|6253.2|54
1620141600000|2021-05-04 15:20:00|6254.9|6253.9|6254.2|6253.2|6254.9|6253.9|6253.7|6252.7|40
1620141610000|2021-05-04 15:20:10|6254.4|6253.4|6254.9|6253.9|6255.2|6254.2|6254.2|6253.2|26
1620141620000|2021-05-04 15:20:20|6254.4|6253.4|6252.7|6251.7|6254.4|6253.4|6252.7|6251.7|28
1620141630000|2021-05-04 15:20:30|6253.2|6252.2|6253.2|6252.2|6253.9|6252.9|6253.2|6252.2|53
1620141640000|2021-05-04 15:20:40|6252.9|6251.9|6251.9|6250.9|6253.2|6252.2|6251.7|6250.7|27
1620141650000|2021-05-04 15:20:50|6251.7|6250.7|6252.4|6251.4|6252.7|6251.7|6251.4|6250.4|39
1620141660000|2021-05-04 15:21:00|6252.2|6251.2|6251.2|6250.2|6252.4|6251.4|6250.7|6249.7|27
1620141670000|2021-05-04 15:21:10|6251.4|6250.4|6249.2|6248.2|6251.7|6250.7|6248.7|6247.7|241
1620141680000|2021-05-04 15:21:20|6249.7|6248.7|6250.2|6249.2|6251.4|6250.4|6249.7|6248.7|44
1620141690000|2021-05-04 15:21:30|6250.4|6249.4|6250.7|6249.7|6250.7|6249.7|6249.7|6248.7|35
1620141700000|2021-05-04 15:21:40|6250.9|6249.9|6250.2|6249.2|6251.4|6250.4|6249.7|6248.7|70
1620141710000|2021-05-04 15:21:50|6249.9|6248.9|6252.4|6251.4|6252.4|6251.4|6249.9|6248.9|102
1620141720000|2021-05-04 15:22:00|6252.2|6251.2|6251.7|6250.7|6253.2|6252.2|6251.7|6250.7|86
1620141730000|2021-05-04 15:22:10|6251.4|6250.4|6250.9|6249.9|6251.4|6250.4|6250.2|6249.2|74
1620141740000|2021-05-04 15:22:20|6251.2|6250.2|6250.2|6249.2|6251.2|6250.2|6249.2|6248.2|32
1620141750000|2021-05-04 15:22:30|6250.7|6249.7|6249.2|6248.2|6250.7|6249.7|6249.2|6248.2|26
1620141760000|2021-05-04 15:22:40|6249.4|6248.4|6249.2|6248.2|6249.9|6248.9|6248.7|6247.7|35
1620141770000|2021-05-04 15:22:50|6248.9|6247.9|6249.2|6248.2|6249.7|6248.7|6248.9|6247.9|17
1620141780000|2021-05-04 15:23:00|6248.7|6247.7|6248.7|6247.7|6249.2|6248.2|6247.9|6246.9|33
1620141790000|2021-05-04 15:23:10|6248.4|6247.4|6248.9|6247.9|6249.2|6248.2|6248.4|6247.4|13
1620141800000|2021-05-04 15:23:20|6248.7|6247.7|6248.7|6247.7|6249.2|6248.2|6248.2|6247.2|22
1620141810000|2021-05-04 15:23:30|6248.4|6247.4|6248.7|6247.7|6248.7|6247.7|6248.2|6247.2|50
1620141820000|2021-05-04 15:23:40|6248.9|6247.9|6248.2|6247.2|6249.7|6248.7|6248.2|6247.2|107
1620141830000|2021-05-04 15:23:50|6248.7|6247.7|6249.4|6248.4|6249.7|6248.7|6248.7|6247.7|78
1620141840000|2021-05-04 15:24:00|6249.2|6248.2|6249.2|6248.2|6249.7|6248.7|6248.7|6247.7|110
1620141850000|2021-05-04 15:24:10|6249.4|6248.4|6249.2|6248.2|6249.4|6248.4|6248.7|6247.7|71
1620141860000|2021-05-04 15:24:20|6248.9|6247.9|6249.4|6248.4|6249.4|6248.4|6248.9|6247.9|13
1620141870000|2021-05-04 15:24:30|6249.7|6248.7|6250.2|6249.2|6250.2|6249.2|6249.2|6248.2|23
1620141880000|2021-05-04 15:24:40|6250.4|6249.4|6250.2|6249.2|6250.4|6249.4|6250.2|6249.2|29
1620141890000|2021-05-04 15:24:50|6249.9|6248.9|6247.7|6246.7|6249.9|6248.9|6247.7|6246.7|61
1620141900000|2021-05-04 15:25:00|6247.4|6246.4|6246.7|6245.7|6247.7|6246.7|6246.2|6245.2|67
1620141910000|2021-05-04 15:25:10|6246.2|6245.2|6246.7|6245.7|6246.9|6245.9|6244.4|6243.4|148
1620141920000|2021-05-04 15:25:20|6246.9|6245.9|6246.4|6245.4|6247.2|6246.2|6245.9|6244.9|35
1620141930000|2021-05-04 15:25:30|6246.2|6245.2|6245.2|6244.2|6246.4|6245.4|6245.2|6244.2|36
1620141940000|2021-05-04 15:25:40|6245.4|6244.4|6244.4|6243.4|6245.7|6244.7|6243.7|6242.7|33
1620141950000|2021-05-04 15:25:50|6244.2|6243.2|6243.9|6242.9|6244.2|6243.2|6243.7|6242.7|38
1620141960000|2021-05-04 15:26:00|6243.7|6242.7|6242.4|6241.4|6243.9|6242.9|6242.4|6241.4|43
1620141970000|2021-05-04 15:26:10|6241.7|6240.7|6242.7|6241.7|6243.2|6242.2|6241.7|6240.7|46
1620141980000|2021-05-04 15:26:20|6243.2|6242.2|6244.7|6243.7|6244.7|6243.7|6242.9|6241.9|79
1620141990000|2021-05-04 15:26:30|6244.9|6243.9|6242.2|6241.2|6245.7|6244.7|6241.7|6240.7|259
1620142000000|2021-05-04 15:26:40|6241.9|6240.9|6241.7|6240.7|6242.2|6241.2|6241.2|6240.2|66
1620142010000|2021-05-04 15:26:50|6241.9|6240.9|6242.2|6241.2|6242.2|6241.2|6241.7|6240.7|53
1620142020000|2021-05-04 15:27:00|6241.9|6240.9|6240.4|6239.4|6242.2|6241.2|6239.7|6238.7|114
1620142030000|2021-05-04 15:27:10|6240.7|6239.7|6240.4|6239.4|6240.7|6239.7|6240.2|6239.2|57
1620142040000|2021-05-04 15:27:20|6240.2|6239.2|6240.9|6239.9|6241.2|6240.2|6240.2|6239.2|60
1620142050000|2021-05-04 15:27:30|6240.7|6239.7|6241.2|6240.2|6241.2|6240.2|6240.2|6239.2|49
1620142060000|2021-05-04 15:27:40|6240.9|6239.9|6240.7|6239.7|6241.2|6240.2|6240.7|6239.7|28
1620142070000|2021-05-04 15:27:50|6240.4|6239.4|6240.7|6239.7|6240.7|6239.7|6240.4|6239.4|24
1620142080000|2021-05-04 15:28:00|6240.4|6239.4|6240.2|6239.2|6240.7|6239.7|6239.7|6238.7|81
1620142090000|2021-05-04 15:28:10|6239.9|6238.9|6239.9|6238.9|6240.7|6239.7|6239.7|6238.7|46
1620142100000|2021-05-04 15:28:20|6240.2|6239.2|6239.7|6238.7|6240.2|6239.2|6239.2|6238.2|43
1620142110000|2021-05-04 15:28:30|6239.4|6238.4|6241.7|6240.7|6241.7|6240.7|6239.2|6238.2|68
1620142120000|2021-05-04 15:28:40|6241.9|6240.9|6241.4|6240.4|6242.7|6241.7|6241.2|6240.2|112
1620142130000|2021-05-04 15:28:50|6241.2|6240.2|6238.9|6237.9|6241.7|6240.7|6238.9|6237.9|62
1620142140000|2021-05-04 15:29:00|6238.4|6237.4|6240.7|6239.7|6240.7|6239.7|6238.4|6237.4|103
1620142150000|2021-05-04 15:29:10|6240.9|6239.9|6239.7|6238.7|6241.2|6240.2|6239.2|6238.2|41
1620142160000|2021-05-04 15:29:20|6239.4|6238.4|6238.7|6237.7|6239.7|6238.7|6238.4|6237.4|99
1620142170000|2021-05-04 15:29:30|6238.9|6237.9|6240.7|6239.7|6240.7|6239.7|6238.7|6237.7|83
1620142180000|2021-05-04 15:29:40|6240.4|6239.4|6240.2|6239.2|6240.7|6239.7|6239.7|6238.7|61
1620142190000|2021-05-04 15:29:50|6239.9|6238.9|6240.2|6239.2|6241.7|6240.7|6239.7|6238.7|149
1620142200000|2021-05-04 15:30:00|6224.5|6223.5|6227|6225|6227.5|6225.5|6224.5|6223|153
1620142210000|2021-05-04 15:30:10|6227.2|6225.2|6227.7|6225.7|6227.7|6225.7|6226.5|6224.5|105
1620142220000|2021-05-04 15:30:20|6228.7|6226.7|6230|6228|6230|6228|6228.5|6226.5|41
1620142230000|2021-05-04 15:30:30|6230.5|6228.5|6230|6228|6230.5|6228.5|6230|6228|11
1620142240000|2021-05-04 15:30:40|6230.2|6228.2|6230.5|6228.5|6231|6229|6230|6228|42
1620142250000|2021-05-04 15:30:50|6230.7|6228.7|6231|6229|6231.7|6229.7|6230.7|6228.7|23
1620142260000|2021-05-04 15:31:00|6231.5|6229.5|6234.5|6232.5|6235|6233|6231|6229|101
1620142270000|2021-05-04 15:31:10|6234.2|6232.2|6233|6231|6235|6233|6232.7|6230.7|29
1620142280000|2021-05-04 15:31:20|6233.2|6231.2|6233.5|6231.5|6234.5|6232.5|6233.2|6231.2|57
1620142290000|2021-05-04 15:31:30|6233|6231|6232.5|6230.5|6234|6232|6232.5|6230.5|75
1620142300000|2021-05-04 15:31:40|6233|6231|6233|6231|6234|6232|6232.5|6230.5|78
1620142310000|2021-05-04 15:31:50|6232.5|6230.5|6233.5|6231.5|6233.5|6231.5|6232.5|6230.5|45
1620142320000|2021-05-04 15:32:00|6233.2|6231.2|6233.5|6231.5|6233.5|6231.5|6232.2|6230.2|22
1620142330000|2021-05-04 15:32:10|6233.2|6231.2|6233.7|6231.7|6234.2|6232.2|6233.2|6231.2|51
1620142340000|2021-05-04 15:32:20|6234|6232|6235|6233|6236.5|6234.5|6234|6232|72
1620142350000|2021-05-04 15:32:30|6234.5|6232.5|6234.5|6232.5|6235|6233|6234.2|6232.2|48
1620142360000|2021-05-04 15:32:40|6234.2|6232.2|6234|6232|6234.2|6232.2|6233.2|6231.2|66
1620142370000|2021-05-04 15:32:50|6233.7|6231.7|6233|6231|6234|6232|6233|6231|39
1620142380000|2021-05-04 15:33:00|6232.7|6230.7|6232.5|6230.5|6233.2|6231.2|6232|6230|73
1620142390000|2021-05-04 15:33:10|6232.2|6230.2|6231|6229|6232.5|6230.5|6231|6229|44
1620142400000|2021-05-04 15:33:20|6230.7|6228.7|6231.5|6229.5|6231.7|6229.7|6230.5|6228.5|71
1620142410000|2021-05-04 15:33:30|6231.2|6229.2|6231|6229|6231.5|6229.5|6230|6228|28
1620142420000|2021-05-04 15:33:40|6230.7|6228.7|6230.5|6228.5|6230.7|6228.7|6230|6228|73
1620142430000|2021-05-04 15:33:50|6230.7|6228.7|6230.2|6228.2|6231.7|6229.7|6230.2|6228.2|51
1620142440000|2021-05-04 15:34:00|6230.5|6228.5|6232.5|6230.5|6232.7|6230.7|6229.5|6227.5|148
1620142450000|2021-05-04 15:34:10|6234|6232|6233.5|6231.5|6234|6232|6233|6231|185
1620142460000|2021-05-04 15:34:20|6234|6232|6232.5|6230.5|6234|6232|6232.5|6230.5|212
1620142470000|2021-05-04 15:34:30|6233|6231|6232.5|6230.5|6233.7|6231.7|6232|6230|303
1620142480000|2021-05-04 15:34:40|6233|6231|6235|6233|6235.5|6233.5|6233|6231|412
1620142490000|2021-05-04 15:34:50|6234.7|6232.7|6234|6232|6235.5|6233.5|6233|6231|606
1620142500000|2021-05-04 15:35:00|6234.5|6232.5|6236|6234|6236|6234|6234|6232|651
1620142510000|2021-05-04 15:35:10|6235.7|6233.7|6235|6233|6235.7|6233.7|6235|6233|117
1620142520000|2021-05-04 15:35:20|6235.2|6233.2|6234|6232|6235.5|6233.5|6234|6232|42
1620142530000|2021-05-04 15:35:30|6233.7|6231.7|6236|6234|6236.2|6234.2|6233.7|6231.7|105
1620142540000|2021-05-04 15:35:40|6235.5|6233.5|6235|6233|6236|6234|6234|6232|64
1620142550000|2021-05-04 15:35:50|6235.2|6233.2|6234|6232|6235.2|6233.2|6234|6232|63
1620142560000|2021-05-04 15:36:00|6234.2|6232.2|6235.5|6233.5|6236|6234|6234.2|6232.2|43
1620142570000|2021-05-04 15:36:10|6235|6233|6236|6234|6236|6234|6234.5|6232.5|27
1620142580000|2021-05-04 15:36:20|6235.5|6233.5|6235|6233|6236.2|6234.2|6235|6233|21
1620142590000|2021-05-04 15:36:30|6234.5|6232.5|6236|6234|6236.2|6234.2|6234.5|6232.5|24
1620142600000|2021-05-04 15:36:40|6235.7|6233.7|6236|6234|6236|6234|6235.5|6233.5|12
1620142610000|2021-05-04 15:36:50|6236.2|6234.2|6235.5|6233.5|6236.5|6234.5|6235.5|6233.5|19
1620142620000|2021-05-04 15:37:00|6236|6234|6235.5|6233.5|6236|6234|6235.5|6233.5|41
1620142630000|2021-05-04 15:37:10|6236|6234|6235.5|6233.5|6236.7|6234.7|6235.5|6233.5|30
1620142640000|2021-05-04 15:37:20|6235.7|6233.7|6234.5|6232.5|6235.7|6233.7|6234.5|6232.5|32
1620142650000|2021-05-04 15:37:30|6235|6233|6234.5|6232.5|6235.2|6233.2|6234|6232|17
1620142660000|2021-05-04 15:37:40|6234.7|6232.7|6234.5|6232.5|6235.5|6233.5|6234.2|6232.2|20
1620142670000|2021-05-04 15:37:50|6234.2|6232.2|6235|6233|6235|6233|6234|6232|30
1620142680000|2021-05-04 15:38:00|6234.7|6232.7|6234|6232|6235.7|6233.7|6234|6232|35
1620142690000|2021-05-04 15:38:10|6233.7|6231.7|6234.5|6232.5|6234.5|6232.5|6233.5|6231.5|5
1620142700000|2021-05-04 15:38:20|6234.7|6232.7|6234.2|6232.2|6235|6233|6234|6232|32
1620142710000|2021-05-04 15:38:30|6234|6232|6234|6232|6234.2|6232.2|6233.5|6231.5|7
1620142720000|2021-05-04 15:38:40|6233.7|6231.7|6234|6232|6234.5|6232.5|6233.5|6231.5|10
1620142730000|2021-05-04 15:38:50|6234.2|6232.2|6234|6232|6234.5|6232.5|6234|6232|67
1620142740000|2021-05-04 15:39:00|6233.7|6231.7|6234|6232|6234|6232|6233|6231|98
1620142750000|2021-05-04 15:39:10|6233.7|6231.7|6236|6234|6236|6234|6233.7|6231.7|25
1620142760000|2021-05-04 15:39:20|6235.7|6233.7|6236|6234|6236|6234|6235|6233|22
1620142770000|2021-05-04 15:39:30|6236.5|6234.5|6236.5|6234.5|6237|6235|6236.5|6234.5|22
1620142780000|2021-05-04 15:39:40|6236.2|6234.2|6237|6235|6237.5|6235.5|6236|6234|24
1620142790000|2021-05-04 15:39:50|6236.7|6234.7|6237.5|6235.5|6237.5|6235.5|6236.5|6234.5|29
1620142800000|2021-05-04 15:40:00|6237|6235|6237|6235|6237.5|6235.5|6236.5|6234.5|46
1620142810000|2021-05-04 15:40:10|6236.7|6234.7|6236.5|6234.5|6237|6235|6236|6234|34
1620142820000|2021-05-04 15:40:20|6236.2|6234.2|6237|6235|6237|6235|6236.2|6234.2|12
1620142830000|2021-05-04 15:40:30|6236.7|6234.7|6237|6235|6237|6235|6236.5|6234.5|9
1620142840000|2021-05-04 15:40:40|6236.7|6234.7|6236.2|6234.2|6237|6235|6236|6234|25
1620142850000|2021-05-04 15:40:50|6236.5|6234.5|6236.5|6234.5|6236.5|6234.5|6235.7|6233.7|32
1620142860000|2021-05-04 15:41:00|6236.2|6234.2|6236|6234|6236.2|6234.2|6235.5|6233.5|8
1620142870000|2021-05-04 15:41:10|6236.2|6234.2|6236.5|6234.5|6237|6235|6236.2|6234.2|18
1620142880000|2021-05-04 15:41:20|6236|6234|6236.5|6234.5|6236.5|6234.5|6236|6234|17
1620142890000|2021-05-04 15:41:30|6236.2|6234.2|6235.2|6233.2|6236.2|6234.2|6235|6233|23
1620142900000|2021-05-04 15:41:40|6235.5|6233.5|6235.5|6233.5|6235.7|6233.7|6235.5|6233.5|5
1620142910000|2021-05-04 15:41:50|6235.7|6233.7|6234.5|6232.5|6236|6234|6234.5|6232.5|47
1620142920000|2021-05-04 15:42:00|6234.7|6232.7|6235|6233|6235|6233|6234|6232|22
1620142930000|2021-05-04 15:42:10|6234.5|6232.5|6234|6232|6234.7|6232.7|6233.7|6231.7|38
1620142950000|2021-05-04 15:42:30|6233.7|6231.7|6233.5|6231.5|6233.7|6231.7|6233.5|6231.5|15
1620142960000|2021-05-04 15:42:40|6233.2|6231.2|6233|6231|6233.7|6231.7|6232.5|6230.5|16
1620142970000|2021-05-04 15:42:50|6232.7|6230.7|6233.2|6231.2|6233.2|6231.2|6232.5|6230.5|2
1620142980000|2021-05-04 15:43:00|6233|6231|6234|6232|6234.2|6232.2|6233|6231|27
1620142990000|2021-05-04 15:43:10|6233.7|6231.7|6234.5|6232.5|6236|6234|6233.7|6231.7|22
1620143000000|2021-05-04 15:43:20|6234.7|6232.7|6233.7|6231.7|6234.7|6232.7|6233.5|6231.5|8
1620143010000|2021-05-04 15:43:30|6233.5|6231.5|6233.5|6231.5|6233.5|6231.5|6233|6231|3
1620143020000|2021-05-04 15:43:40|6233.2|6231.2|6234.2|6232.2|6234.2|6232.2|6233.2|6231.2|3
1620143030000|2021-05-04 15:43:50|6234|6232|6234|6232|6234|6232|6233.5|6231.5|1
1620143040000|2021-05-04 15:44:00|6234.2|6232.2|6233.7|6231.7|6235.2|6233.2|6233.7|6231.7|17
1620143050000|2021-05-04 15:44:10|6233.5|6231.5|6233.7|6231.7|6234|6232|6233.5|6231.5|0
1620143060000|2021-05-04 15:44:20|6234|6232|6234.2|6232.2|6234.5|6232.5|6233.5|6231.5|10
1620143070000|2021-05-04 15:44:30|6234.5|6232.5|6234.2|6232.2|6234.5|6232.5|6234|6232|3
1620143080000|2021-05-04 15:44:40|6234|6232|6233.2|6231.2|6234|6232|6233.2|6231.2|5
1620143090000|2021-05-04 15:44:50|6233|6231|6232.7|6230.7|6233.2|6231.2|6232.5|6230.5|5
1620143100000|2021-05-04 15:45:00|6233|6231|6232.7|6230.7|6233.2|6231.2|6232.5|6230.5|4
1620143110000|2021-05-04 15:45:10|6233|6231|6230.2|6228.2|6233|6231|6230.2|6228.2|50
1620143120000|2021-05-04 15:45:20|6230.5|6228.5|6230.7|6228.7|6231|6229|6230.5|6228.5|3
1620143130000|2021-05-04 15:45:30|6230.5|6228.5|6230|6228|6230.5|6228.5|6229.5|6227.5|38
1620143140000|2021-05-04 15:45:40|6230.2|6228.2|6229.5|6227.5|6230.2|6228.2|6229.2|6227.2|5
1620143150000|2021-05-04 15:45:50|6229.7|6227.7|6230|6228|6230|6228|6229.7|6227.7|0
1620143160000|2021-05-04 15:46:00|6230.2|6228.2|6229.2|6227.2|6230.2|6228.2|6229|6227|1
1620143170000|2021-05-04 15:46:10|6229.5|6227.5|6230|6228|6230|6228|6229|6227|0
1620143180000|2021-05-04 15:46:20|6229.7|6227.7|6229.7|6227.7|6230|6228|6229.5|6227.5|2
1620143190000|2021-05-04 15:46:30|6229.5|6227.5|6229.2|6227.2|6229.7|6227.7|6229|6227|0
1620143200000|2021-05-04 15:46:40|6229|6227|6229.2|6227.2|6229.2|6227.2|6228.7|6226.7|1
1620143210000|2021-05-04 15:46:50|6228.5|6226.5|6228.7|6226.7|6228.7|6226.7|6228.5|6226.5|21
1620143220000|2021-05-04 15:47:00|6229|6227|6229.5|6227.5|6229.7|6227.7|6228.7|6226.7|3
1620143230000|2021-05-04 15:47:10|6229.7|6227.7|6229.2|6227.2|6230.2|6228.2|6229.2|6227.2|0
1620143240000|2021-05-04 15:47:20|6229.5|6227.5|6229.7|6227.7|6229.7|6227.7|6229.2|6227.2|0
1620143250000|2021-05-04 15:47:30|6229.5|6227.5|6229|6227|6229.5|6227.5|6229|6227|5
1620143260000|2021-05-04 15:47:40|6228.7|6226.7|6228.2|6226.2|6229|6227|6228.2|6226.2|7
1620143270000|2021-05-04 15:47:50|6228.5|6226.5|6228.2|6226.2|6228.7|6226.7|6228|6226|6
1620143280000|2021-05-04 15:48:00|6228|6226|6227.5|6225.5|6228.5|6226.5|6227.5|6225.5|12
1620143290000|2021-05-04 15:48:10|6227.2|6225.2|6227|6225|6227.2|6225.2|6226.5|6224.5|8
1620143300000|2021-05-04 15:48:20|6226.7|6224.7|6226.5|6224.5|6227|6225|6226.5|6224.5|1
1620143310000|2021-05-04 15:48:30|6226.7|6224.7|6226.2|6224.2|6226.7|6224.7|6225.5|6223.5|17
1620143320000|2021-05-04 15:48:40|6226.5|6224.5|6226|6224|6226.5|6224.5|6226|6224|2
1620143330000|2021-05-04 15:48:50|6226.2|6224.2|6225.7|6223.7|6226.2|6224.2|6225.5|6223.5|1
1620143340000|2021-05-04 15:49:00|6226|6224|6225.7|6223.7|6226|6224|6225|6223|16
1620143350000|2021-05-04 15:49:10|6226|6224|6226.7|6224.7|6226.7|6224.7|6225.7|6223.7|2
1620143360000|2021-05-04 15:49:20|6226.5|6224.5|6227|6225|6227|6225|6226.2|6224.2|3
1620143370000|2021-05-04 15:49:30|6227.2|6225.2|6227.5|6225.5|6228|6226|6227|6225|10
1620143380000|2021-05-04 15:49:40|6227.2|6225.2|6227.2|6225.2|6227.5|6225.5|6227.2|6225.2|1
1620143390000|2021-05-04 15:49:50|6227.5|6225.5|6227.2|6225.2|6227.7|6225.7|6227.2|6225.2|7
1620143400000|2021-05-04 15:50:00|6227.5|6225.5|6226.2|6224.2|6227.5|6225.5|6226|6224|16
1620143410000|2021-05-04 15:50:10|6226|6224|6225.7|6223.7|6226.5|6224.5|6225.7|6223.7|19
1620143420000|2021-05-04 15:50:20|6226|6224|6226|6224|6226.2|6224.2|6226|6224|0
1620143430000|2021-05-04 15:50:30|6225.7|6223.7|6225.7|6223.7|6225.7|6223.7|6225.2|6223.2|14
1620143440000|2021-05-04 15:50:40|6225.5|6223.5|6225|6223|6225.7|6223.7|6224.5|6222.5|17
1620143450000|2021-05-04 15:50:50|6225.2|6223.2|6225|6223|6225.2|6223.2|6225|6223|8
1620143460000|2021-05-04 15:51:00|6225.2|6223.2|6225|6223|6225.2|6223.2|6224.2|6222.2|5
1620143470000|2021-05-04 15:51:10|6225.2|6223.2|6225.2|6223.2|6225.5|6223.5|6225|6223|5
1620143480000|2021-05-04 15:51:20|6225.5|6223.5|6226.5|6224.5|6226.5|6224.5|6225.2|6223.2|4
1620143490000|2021-05-04 15:51:30|6226.7|6224.7|6227|6225|6227|6225|6226.5|6224.5|1
1620143500000|2021-05-04 15:51:40|6227.2|6225.2|6226.7|6224.7|6227.7|6225.7|6226.7|6224.7|47
1620143510000|2021-05-04 15:51:50|6227|6225|6225.5|6223.5|6227|6225|6225|6223|25
1620143520000|2021-05-04 15:52:00|6225.2|6223.2|6225.7|6223.7|6225.7|6223.7|6225.2|6223.2|4
1620143530000|2021-05-04 15:52:10|6226|6224|6226.5|6224.5|6226.5|6224.5|6225.7|6223.7|1
1620143540000|2021-05-04 15:52:20|6226.2|6224.2|6225.7|6223.7|6226.2|6224.2|6225.7|6223.7|6
1620143550000|2021-05-04 15:52:30|6226|6224|6226|6224|6226.2|6224.2|6225.7|6223.7|3
1620143560000|2021-05-04 15:52:40|6225.7|6223.7|6228.5|6226.5|6228.5|6226.5|6225.7|6223.7|3
1620143570000|2021-05-04 15:52:50|6228.2|6226.2|6227.7|6225.7|6228.2|6226.2|6227.2|6225.2|9
1620143580000|2021-05-04 15:53:00|6227.5|6225.5|6228.5|6226.5|6229|6227|6227.5|6225.5|13
1620143590000|2021-05-04 15:53:10|6228.7|6226.7|6228.7|6226.7|6228.7|6226.7|6228.5|6226.5|1
1620143600000|2021-05-04 15:53:20|6228.5|6226.5|6227.2|6225.2|6228.7|6226.7|6227.2|6225.2|3
1620143610000|2021-05-04 15:53:30|6227.5|6225.5|6227|6225|6227.5|6225.5|6227|6225|4
1620143620000|2021-05-04 15:53:40|6227.2|6225.2|6226.7|6224.7|6227.2|6225.2|6226.5|6224.5|12
1620143630000|2021-05-04 15:53:50|6227|6225|6226.5|6224.5|6227|6225|6226|6224|5
1620143640000|2021-05-04 15:54:00|6226.2|6224.2|6226.5|6224.5|6226.7|6224.7|6226.2|6224.2|2
1620143650000|2021-05-04 15:54:10|6226.7|6224.7|6226.5|6224.5|6227.5|6225.5|6226.5|6224.5|16
1620143660000|2021-05-04 15:54:20|6226.7|6224.7|6227|6225|6227.2|6225.2|6226.7|6224.7|21
1620143670000|2021-05-04 15:54:30|6226.7|6224.7|6226.7|6224.7|6227|6225|6226.7|6224.7|2
1620143680000|2021-05-04 15:54:40|6227|6225|6226|6224|6227|6225|6225.5|6223.5|13
1620143690000|2021-05-04 15:54:50|6226.2|6224.2|6226.2|6224.2|6226.2|6224.2|6226.2|6224.2|0
1620143700000|2021-05-04 15:55:00|6226.5|6224.5|6225.7|6223.7|6227|6225|6225.7|6223.7|19
1620143710000|2021-05-04 15:55:10|6226|6224|6225.7|6223.7|6226|6224|6225.5|6223.5|1
1620143720000|2021-05-04 15:55:20|6225.5|6223.5|6226|6224|6226|6224|6225.5|6223.5|4
1620143730000|2021-05-04 15:55:30|6225.7|6223.7|6225.5|6223.5|6226.2|6224.2|6225|6223|4
1620143740000|2021-05-04 15:55:40|6225.7|6223.7|6225.5|6223.5|6225.7|6223.7|6225.5|6223.5|0
1620143750000|2021-05-04 15:55:50|6225.7|6223.7|6225.7|6223.7|6226.2|6224.2|6225.7|6223.7|16
1620143760000|2021-05-04 15:56:00|6225.5|6223.5|6226|6224|6226.2|6224.2|6225.5|6223.5|2
1620143770000|2021-05-04 15:56:10|6226.2|6224.2|6226|6224|6226.2|6224.2|6225.5|6223.5|16
1620143780000|2021-05-04 15:56:20|6226.2|6224.2|6226|6224|6226.2|6224.2|6226|6224|2
1620143790000|2021-05-04 15:56:30|6226.2|6224.2|6226|6224|6226.2|6224.2|6226|6224|0
1620143800000|2021-05-04 15:56:40|6225.7|6223.7|6225.2|6223.2|6225.7|6223.7|6225.2|6223.2|9
1620143810000|2021-05-04 15:56:50|6225|6223|6225.5|6223.5|6225.5|6223.5|6225|6223|2
1620143820000|2021-05-04 15:57:00|6225.7|6223.7|6226.2|6224.2|6226.5|6224.5|6225.7|6223.7|38
1620143830000|2021-05-04 15:57:10|6226|6224|6226.2|6224.2|6226.2|6224.2|6226|6224|0
1620143840000|2021-05-04 15:57:20|6226.5|6224.5|6227.2|6225.2|6227.5|6225.5|6226.2|6224.2|50
1620143850000|2021-05-04 15:57:30|6227.5|6225.5|6228.5|6226.5|6229.2|6227.2|6227.5|6225.5|12
1620143860000|2021-05-04 15:57:40|6228.7|6226.7|6227.5|6225.5|6228.7|6226.7|6227.2|6225.2|11
1620143870000|2021-05-04 15:57:50|6227.7|6225.7|6227.2|6225.2|6227.7|6225.7|6227.2|6225.2|2
1620143880000|2021-05-04 15:58:00|6227|6225|6228|6226|6228|6226|6227|6225|3
1620143890000|2021-05-04 15:58:10|6228.2|6226.2|6229|6227|6229.2|6227.2|6228.2|6226.2|0
1620143900000|2021-05-04 15:58:20|6229.2|6227.2|6229.2|6227.2|6229.2|6227.2|6229|6227|0
1620143910000|2021-05-04 15:58:30|6229|6227|6228.7|6226.7|6229.2|6227.2|6228.5|6226.5|10
1620143920000|2021-05-04 15:58:40|6229|6227|6229|6227|6229.2|6227.2|6228.7|6226.7|1000
1620143930000|2021-05-04 15:58:50|6228.7|6226.7|6228.5|6226.5|6229.2|6227.2|6228.5|6226.5|3
1620143940000|2021-05-04 15:59:00|6228.7|6226.7|6228.5|6226.5|6229.5|6227.5|6228.5|6226.5|4
1620143950000|2021-05-04 15:59:10|6228.7|6226.7|6228|6226|6228.7|6226.7|6227.7|6225.7|1
1620143970000|2021-05-04 15:59:30|6228.2|6226.2|6228.5|6226.5|6228.5|6226.5|6228.2|6226.2|2
1620143980000|2021-05-04 15:59:40|6228.7|6226.7|6228.5|6226.5|6228.7|6226.7|6228.2|6226.2|7
1620143990000|2021-05-04 15:59:50|6228|6226|6228.2|6226.2|6228.2|6226.2|6228|6226|10
1620144000000|2021-05-04 16:00:00|6228|6226|6227.7|6225.7|6228.2|6226.2|6227.5|6225.5|12
1620144010000|2021-05-04 16:00:10|6227.5|6225.5|6227.5|6225.5|6228|6226|6227.5|6225.5|8
1620144020000|2021-05-04 16:00:20|6227.7|6225.7|6228.2|6226.2|6228.5|6226.5|6227.7|6225.7|8
1620144030000|2021-05-04 16:00:30|6228.5|6226.5|6228.5|6226.5|6228.5|6226.5|6228.2|6226.2|0
1620144040000|2021-05-04 16:00:40|6228.7|6226.7|6229.5|6227.5|6229.5|6227.5|6228.7|6226.7|17
1620144050000|2021-05-04 16:00:50|6229.7|6227.7|6230.5|6228.5|6230.5|6228.5|6229.7|6227.7|7
1620144060000|2021-05-04 16:01:00|6230.2|6228.2|6231|6229|6231|6229|6230|6228|14
1620144070000|2021-05-04 16:01:10|6230.7|6228.7|6232.2|6230.2|6232.5|6230.5|6230.7|6228.7|9
1620144080000|2021-05-04 16:01:20|6232.5|6230.5|6232.5|6230.5|6233|6231|6232.5|6230.5|20
1620144090000|2021-05-04 16:01:30|6232.2|6230.2|6232.5|6230.5|6232.5|6230.5|6232|6230|1
1620144100000|2021-05-04 16:01:40|6232.7|6230.7|6232.2|6230.2|6232.7|6230.7|6232|6230|16
1620144110000|2021-05-04 16:01:50|6232.5|6230.5|6232.5|6230.5|6232.7|6230.7|6232|6230|6
1620144120000|2021-05-04 16:02:00|6232.2|6230.2|6232.5|6230.5|6232.5|6230.5|6232.2|6230.2|2
1620144130000|2021-05-04 16:02:10|6232.2|6230.2|6232.2|6230.2|6232.5|6230.5|6232.2|6230.2|0
1620144140000|2021-05-04 16:02:20|6232|6230|6231.7|6229.7|6232.2|6230.2|6230.7|6228.7|60
1620144150000|2021-05-04 16:02:30|6232|6230|6232.5|6230.5|6232.5|6230.5|6232|6230|0
1620144160000|2021-05-04 16:02:40|6232.7|6230.7|6232.7|6230.7|6232.7|6230.7|6232.2|6230.2|3
1620144170000|2021-05-04 16:02:50|6232.5|6230.5|6233.2|6231.2|6233.2|6231.2|6232.5|6230.5|3
1620144180000|2021-05-04 16:03:00|6233|6231|6233|6231|6233.2|6231.2|6233|6231|6
1620144190000|2021-05-04 16:03:10|6232.7|6230.7|6234|6232|6234|6232|6232.2|6230.2|18
1620144200000|2021-05-04 16:03:20|6234.2|6232.2|6234.7|6232.7|6234.7|6232.7|6234|6232|1
1620144210000|2021-05-04 16:03:30|6234.5|6232.5|6234.5|6232.5|6234.7|6232.7|6234|6232|0
1620144220000|2021-05-04 16:03:40|6234.7|6232.7|6235|6233|6235|6233|6234.5|6232.5|1
1620144230000|2021-05-04 16:03:50|6235.2|6233.2|6235.2|6233.2|6235.5|6233.5|6235.2|6233.2|1
1620144240000|2021-05-04 16:04:00|6235.5|6233.5|6235|6233|6235.7|6233.7|6234.7|6232.7|11
1620144250000|2021-05-04 16:04:10|6235.2|6233.2|6234.5|6232.5|6235.2|6233.2|6234.5|6232.5|3
1620144270000|2021-05-04 16:04:30|6234|6232|6234|6232|6234.2|6232.2|6234|6232|12
1620144280000|2021-05-04 16:04:40|6233.7|6231.7|6233.5|6231.5|6233.7|6231.7|6233.2|6231.2|12
1620144290000|2021-05-04 16:04:50|6233.7|6231.7|6234|6232|6234.2|6232.2|6233.2|6231.2|13
1620144300000|2021-05-04 16:05:00|6234.2|6232.2|6234|6232|6234.2|6232.2|6234|6232|1
1620144310000|2021-05-04 16:05:10|6233.7|6231.7|6233.2|6231.2|6233.7|6231.7|6233|6231|9
1620144320000|2021-05-04 16:05:20|6233|6231|6233|6231|6233.2|6231.2|6232.7|6230.7|5
1620144330000|2021-05-04 16:05:30|6233.2|6231.2|6232.5|6230.5|6233.2|6231.2|6232.5|6230.5|2
1620144340000|2021-05-04 16:05:40|6232|6230|6232.2|6230.2|6232.2|6230.2|6231.7|6229.7|9
1620144350000|2021-05-04 16:05:50|6232|6230|6232|6230|6232|6230|6231.7|6229.7|0
1620144360000|2021-05-04 16:06:00|6232.5|6230.5|6233|6231|6233|6231|6232.5|6230.5|9
1620144370000|2021-05-04 16:06:10|6233.2|6231.2|6232.7|6230.7|6233.2|6231.2|6232.7|6230.7|2
1620144380000|2021-05-04 16:06:20|6232.2|6230.2|6232.2|6230.2|6232.5|6230.5|6232|6230|4
1620144390000|2021-05-04 16:06:30|6232.5|6230.5|6233.5|6231.5|6233.5|6231.5|6232.2|6230.2|10
1620144400000|2021-05-04 16:06:40|6234|6232|6234.5|6232.5|6234.5|6232.5|6234|6232|1
1620144410000|2021-05-04 16:06:50|6234|6232|6234|6232|6234.2|6232.2|6233.7|6231.7|16
1620144420000|2021-05-04 16:07:00|6233.7|6231.7|6234.5|6232.5|6234.5|6232.5|6233.5|6231.5|14
1620144430000|2021-05-04 16:07:10|6234.7|6232.7|6234.5|6232.5|6234.7|6232.7|6234.5|6232.5|10
1620144440000|2021-05-04 16:07:20|6234.7|6232.7|6235|6233|6235|6233|6234.5|6232.5|2
1620144450000|2021-05-04 16:07:30|6235.2|6233.2|6235.5|6233.5|6235.5|6233.5|6235.2|6233.2|3
1620144460000|2021-05-04 16:07:40|6235.2|6233.2|6235.5|6233.5|6235.5|6233.5|6235|6233|7
1620144470000|2021-05-04 16:07:50|6235.7|6233.7|6236|6234|6236.5|6234.5|6235.5|6233.5|37
1620144480000|2021-05-04 16:08:00|6235.7|6233.7|6235.7|6233.7|6236.2|6234.2|6235.5|6233.5|6
1620144490000|2021-05-04 16:08:10|6235.5|6233.5|6235.5|6233.5|6235.7|6233.7|6235.5|6233.5|0
1620144500000|2021-05-04 16:08:20|6236|6234|6236.7|6234.7|6236.7|6234.7|6236|6234|2
1620144510000|2021-05-04 16:08:30|6237|6235|6237.5|6235.5|6237.5|6235.5|6236.7|6234.7|3
1620144520000|2021-05-04 16:08:40|6237.7|6235.7|6237.5|6235.5|6237.7|6235.7|6237.5|6235.5|3
1620144530000|2021-05-04 16:08:50|6237.7|6235.7|6237.5|6235.5|6237.7|6235.7|6237.5|6235.5|0
1620144540000|2021-05-04 16:09:00|6237.7|6235.7|6237|6235|6237.7|6235.7|6236.7|6234.7|6
1620144550000|2021-05-04 16:09:10|6237.2|6235.2|6237|6235|6237.5|6235.5|6237|6235|2
1620144560000|2021-05-04 16:09:20|6237.2|6235.2|6237.7|6235.7|6237.7|6235.7|6236.5|6234.5|5
1620144570000|2021-05-04 16:09:30|6237.5|6235.5|6238|6236|6238|6236|6237.5|6235.5|0
1620144590000|2021-05-04 16:09:50|6237.7|6235.7|6238|6236|6238|6236|6237.5|6235.5|7
1620144600000|2021-05-04 16:10:00|6238.5|6236.5|6238.7|6236.7|6238.7|6236.7|6238.5|6236.5|8
1620144610000|2021-05-04 16:10:10|6239|6237|6239|6237|6239.2|6237.2|6239|6237|1
1620144630000|2021-05-04 16:10:30|6238.7|6236.7|6239|6237|6239|6237|6238.5|6236.5|6
1620144640000|2021-05-04 16:10:40|6239.2|6237.2|6239.5|6237.5|6239.5|6237.5|6239|6237|0
1620144650000|2021-05-04 16:10:50|6239.7|6237.7|6240.5|6238.5|6240.5|6238.5|6239.7|6237.7|1
1620144660000|2021-05-04 16:11:00|6240.7|6238.7|6240.5|6238.5|6241|6239|6240|6238|16
1620144670000|2021-05-04 16:11:10|6241|6239|6241.2|6239.2|6241.2|6239.2|6241|6239|8
1620144680000|2021-05-04 16:11:20|6241|6239|6242|6240|6242|6240|6240.7|6238.7|12
1620144690000|2021-05-04 16:11:30|6241.7|6239.7|6241|6239|6241.7|6239.7|6241|6239|11
1620144700000|2021-05-04 16:11:40|6240.7|6238.7|6240.5|6238.5|6241|6239|6240.5|6238.5|3
1620144710000|2021-05-04 16:11:50|6240.7|6238.7|6240.5|6238.5|6241|6239|6240.5|6238.5|3
1620144730000|2021-05-04 16:12:10|6240.7|6238.7|6241|6239|6241.2|6239.2|6240.7|6238.7|6
1620144740000|2021-05-04 16:12:20|6241.2|6239.2|6241|6239|6241.5|6239.5|6241|6239|0
1620144750000|2021-05-04 16:12:30|6241.2|6239.2|6241.5|6239.5|6241.5|6239.5|6241|6239|2
1620144760000|2021-05-04 16:12:40|6241.2|6239.2|6241.5|6239.5|6242|6240|6241.2|6239.2|5
1620144770000|2021-05-04 16:12:50|6241.7|6239.7|6242.5|6240.5|6242.5|6240.5|6241.7|6239.7|8
1620144780000|2021-05-04 16:13:00|6242.7|6240.7|6242.7|6240.7|6243|6241|6242.5|6240.5|2
1620144790000|2021-05-04 16:13:10|6243|6241|6242|6240|6243|6241|6242|6240|5
1620144800000|2021-05-04 16:13:20|6242.2|6240.2|6242|6240|6242.2|6240.2|6241.7|6239.7|1
1620144810000|2021-05-04 16:13:30|6241.7|6239.7|6241.5|6239.5|6242|6240|6241|6239|2
1620144820000|2021-05-04 16:13:40|6241.7|6239.7|6241.5|6239.5|6241.7|6239.7|6241.5|6239.5|0
1620144830000|2021-05-04 16:13:50|6241.7|6239.7|6241.5|6239.5|6242|6240|6241.5|6239.5|4
1620144840000|2021-05-04 16:14:00|6241|6239|6241|6239|6241|6239|6240.5|6238.5|27
1620144850000|2021-05-04 16:14:10|6240.7|6238.7|6241.5|6239.5|6242|6240|6240.7|6238.7|1
1620144860000|2021-05-04 16:14:20|||||||||1
1620144870000|2021-05-04 16:14:30|6241.7|6239.7|6242|6240|6242|6240|6241.7|6239.7|5
1620144880000|2021-05-04 16:14:40|6241.7|6239.7|6241.5|6239.5|6242|6240|6241.5|6239.5|4
1620144890000|2021-05-04 16:14:50|6241.7|6239.7|6241.5|6239.5|6241.7|6239.7|6241.5|6239.5|1
1620144900000|2021-05-04 16:15:00|6241.2|6239.2|6241.7|6239.7|6242|6240|6241.2|6239.2|9
1620144910000|2021-05-04 16:15:10|6241.5|6239.5|6241.5|6239.5|6242|6240|6241.5|6239.5|2
1620144930000|2021-05-04 16:15:30|6241.2|6239.2|6240.5|6238.5|6241.2|6239.2|6240.5|6238.5|17
1620144940000|2021-05-04 16:15:40|||||||||3
1620144950000|2021-05-04 16:15:50|6240.2|6238.2|6240.5|6238.5|6240.7|6238.7|6240|6238|10
1620144960000|2021-05-04 16:16:00|6240.7|6238.7|6240.5|6238.5|6241|6239|6240.5|6238.5|9
1620144970000|2021-05-04 16:16:10|6240.7|6238.7|6241.2|6239.2|6241.5|6239.5|6240.7|6238.7|5
1620144980000|2021-05-04 16:16:20|6241.5|6239.5|6241.5|6239.5|6241.5|6239.5|6241.2|6239.2|1
1620144990000|2021-05-04 16:16:30|6241.2|6239.2|6241|6239|6241.5|6239.5|6241|6239|0
1620145000000|2021-05-04 16:16:40|6241.2|6239.2|6241|6239|6241.5|6239.5|6240.7|6238.7|5
1620145010000|2021-05-04 16:16:50|6240.7|6238.7|6240.7|6238.7|6241|6239|6240.5|6238.5|13
1620145020000|2021-05-04 16:17:00|6241|6239|6241.2|6239.2|6241.5|6239.5|6240.7|6238.7|4
1620145030000|2021-05-04 16:17:10|6241|6239|6241|6239|6241.7|6239.7|6241|6239|7
1620145040000|2021-05-04 16:17:20|6241.2|6239.2|6241.5|6239.5|6241.5|6239.5|6241.2|6239.2|4
1620145050000|2021-05-04 16:17:30|6241.7|6239.7|6241.7|6239.7|6242|6240|6241.5|6239.5|6
1620145060000|2021-05-04 16:17:40|6242|6240|6241.5|6239.5|6242|6240|6241.5|6239.5|1
1620145070000|2021-05-04 16:17:50|6241.2|6239.2|6241.5|6239.5|6241.5|6239.5|6241|6239|3
1620145080000|2021-05-04 16:18:00|6241.2|6239.2|6241.2|6239.2|6241.5|6239.5|6241.2|6239.2|0
1620145090000|2021-05-04 16:18:10|6241|6239|6241.5|6239.5|6241.5|6239.5|6241|6239|2
1620145100000|2021-05-04 16:18:20|6241.2|6239.2|6240.7|6238.7|6241.2|6239.2|6240.7|6238.7|5
1620145110000|2021-05-04 16:18:30|6240.5|6238.5|6240.5|6238.5|6240.7|6238.7|6240.5|6238.5|0
1620145120000|2021-05-04 16:18:40|6240.7|6238.7|6240.7|6238.7|6240.7|6238.7|6240.5|6238.5|1
1620145130000|2021-05-04 16:18:50|6240.5|6238.5|6240.5|6238.5|6241|6239|6240.5|6238.5|2
1620145140000|2021-05-04 16:19:00|6240.7|6238.7|6241.5|6239.5|6241.5|6239.5|6240.7|6238.7|1
1620145150000|2021-05-04 16:19:10|6241.2|6239.2|6242|6240|6242.2|6240.2|6241.2|6239.2|1
1620145160000|2021-05-04 16:19:20|6242.2|6240.2|6242.2|6240.2|6242.2|6240.2|6241.7|6239.7|1
1620145170000|2021-05-04 16:19:30|6242.5|6240.5|6243|6241|6243|6241|6242.5|6240.5|0
1620145180000|2021-05-04 16:19:40|6242.7|6240.7|6243.2|6241.2|6243.2|6241.2|6242.7|6240.7|2
1620145190000|2021-05-04 16:19:50|6243|6241|6243.5|6241.5|6243.7|6241.7|6243|6241|5
1620145200000|2021-05-04 16:20:00|6243.2|6241.2|6243.7|6241.7|6244|6242|6243.2|6241.2|6
1620145210000|2021-05-04 16:20:10|6243.5|6241.5|6243.7|6241.7|6244|6242|6243.5|6241.5|0
1620145220000|2021-05-04 16:20:20|6244|6242|6244|6242|6244.5|6242.5|6243.7|6241.7|9
1620145230000|2021-05-04 16:20:30|6243.7|6241.7|6243.5|6241.5|6243.7|6241.7|6242.7|6240.7|20
1620145240000|2021-05-04 16:20:40|6243.7|6241.7|6243.2|6241.2|6243.7|6241.7|6243.2|6241.2|1
1620145250000|2021-05-04 16:20:50|6243|6241|6242.5|6240.5|6243.2|6241.2|6242.5|6240.5|2
1620145260000|2021-05-04 16:21:00|6242.2|6240.2|6242.5|6240.5|6242.7|6240.7|6241.5|6239.5|7
1620145270000|2021-05-04 16:21:10|6242.7|6240.7|6242.5|6240.5|6242.7|6240.7|6242.5|6240.5|4
1620145280000|2021-05-04 16:21:20|6242.7|6240.7|6242|6240|6243|6241|6241.7|6239.7|15
1620145290000|2021-05-04 16:21:30|6241.7|6239.7|6241.5|6239.5|6241.7|6239.7|6241.2|6239.2|0
1620145300000|2021-05-04 16:21:40|6241.2|6239.2|6241.2|6239.2|6241.5|6239.5|6240.5|6238.5|7
1620145310000|2021-05-04 16:21:50|6241|6239|6241.2|6239.2|6241.2|6239.2|6240.7|6238.7|0
1620145320000|2021-05-04 16:22:00|6241.5|6239.5|6241|6239|6241.7|6239.7|6241|6239|12
1620145330000|2021-05-04 16:22:10|6240.7|6238.7|6241.5|6239.5|6241.7|6239.7|6240.7|6238.7|6
1620145340000|2021-05-04 16:22:20|6241.7|6239.7|6241.7|6239.7|6242|6240|6241.5|6239.5|0
1620145350000|2021-05-04 16:22:30|6241.5|6239.5|6241.2|6239.2|6241.5|6239.5|6241.2|6239.2|1
1620145360000|2021-05-04 16:22:40|6241.5|6239.5|6241.2|6239.2|6241.5|6239.5|6241|6239|1
1620145370000|2021-05-04 16:22:50|6241|6239|6240|6238|6241|6239|6240|6238|3
1620145380000|2021-05-04 16:23:00|6240.2|6238.2|6240.7|6238.7|6241|6239|6239.7|6237.7|8
1620145390000|2021-05-04 16:23:10|6240.5|6238.5|6240.5|6238.5|6240.7|6238.7|6240.5|6238.5|0
1620145400000|2021-05-04 16:23:20|6240.7|6238.7|6239.5|6237.5|6241|6239|6239.2|6237.2|7
1620145410000|2021-05-04 16:23:30|||||||||1
1620145420000|2021-05-04 16:23:40|6240|6238|6239.5|6237.5|6240|6238|6239|6237|26
1620145430000|2021-05-04 16:23:50|6239|6237|6239|6237|6239|6237|6239|6237|3
1620145440000|2021-05-04 16:24:00|6239.5|6237.5|6240|6238|6240|6238|6239.5|6237.5|18
1620145450000|2021-05-04 16:24:10|6239.7|6237.7|6239|6237|6239.7|6237.7|6239|6237|8
1620145470000|2021-05-04 16:24:30|6238.5|6236.5|6238|6236|6238.5|6236.5|6238|6236|9
1620145480000|2021-05-04 16:24:40|6238.2|6236.2|6238|6236|6238.5|6236.5|6237.5|6235.5|20
1620145490000|2021-05-04 16:24:50|6237.5|6235.5|6238|6236|6238|6236|6237.5|6235.5|13
1620145500000|2021-05-04 16:25:00|6237.7|6235.7|6237.7|6235.7|6237.7|6235.7|6237.5|6235.5|12
1620145510000|2021-05-04 16:25:10|6238|6236|6237.2|6235.2|6239|6237|6237|6235|43
1620145520000|2021-05-04 16:25:20|6237|6235|6237.5|6235.5|6237.5|6235.5|6237|6235|4
1620145530000|2021-05-04 16:25:30|6237|6235|6237.5|6235.5|6237.5|6235.5|6236.7|6234.7|21
1620145540000|2021-05-04 16:25:40|6238|6236|6238.7|6236.7|6238.7|6236.7|6237|6235|15
1620145550000|2021-05-04 16:25:50|6239|6237|6239.7|6237.7|6240|6238|6239|6237|9
1620145560000|2021-05-04 16:26:00|6239.5|6237.5|6239.5|6237.5|6240|6238|6239|6237|22
1620145570000|2021-05-04 16:26:10|6239.2|6237.2|6240|6238|6240|6238|6239|6237|14
1620145580000|2021-05-04 16:26:20|6240.2|6238.2|6240.7|6238.7|6240.7|6238.7|6240|6238|0
1620145590000|2021-05-04 16:26:30|6241|6239|6241|6239|6241|6239|6240.5|6238.5|2
1620145600000|2021-05-04 16:26:40|6240.7|6238.7|6240|6238|6240.7|6238.7|6239.7|6237.7|16
1620145610000|2021-05-04 16:26:50|6239.7|6237.7|6239.2|6237.2|6239.7|6237.7|6239.2|6237.2|12
1620145620000|2021-05-04 16:27:00|6239|6237|6239.5|6237.5|6239.5|6237.5|6238.7|6236.7|1
1620145630000|2021-05-04 16:27:10|6239.7|6237.7|6239.2|6237.2|6239.7|6237.7|6239|6237|1
1620145640000|2021-05-04 16:27:20|6239.5|6237.5|6239.5|6237.5|6239.7|6237.7|6239.5|6237.5|7
1620145650000|2021-05-04 16:27:30|6239.7|6237.7|6240|6238|6240|6238|6239.7|6237.7|1
1620145660000|2021-05-04 16:27:40|6239.7|6237.7|6239.5|6237.5|6240|6238|6239.5|6237.5|15
1620145670000|2021-05-04 16:27:50|6239.7|6237.7|6239.5|6237.5|6239.7|6237.7|6239.5|6237.5|0
1620145680000|2021-05-04 16:28:00|6239.2|6237.2|6238.5|6236.5|6239.5|6237.5|6238|6236|25
1620145690000|2021-05-04 16:28:10|6238.2|6236.2|6238.5|6236.5|6238.5|6236.5|6238|6236|2
1620145700000|2021-05-04 16:28:20|6238.2|6236.2|6237.2|6235.2|6238.2|6236.2|6237|6235|26
1620145710000|2021-05-04 16:28:30|6237.5|6235.5|6237.2|6235.2|6237.7|6235.7|6236.7|6234.7|8
1620145720000|2021-05-04 16:28:40|6237.5|6235.5|6236.7|6234.7|6237.5|6235.5|6236.7|6234.7|7
1620145730000|2021-05-04 16:28:50|6236.5|6234.5|6237.5|6235.5|6237.5|6235.5|6236.5|6234.5|1
1620145740000|2021-05-04 16:29:00|6237.7|6235.7|6237|6235|6237.7|6235.7|6237|6235|0
1620145750000|2021-05-04 16:29:10|6236.7|6234.7|6237|6235|6237.2|6235.2|6236.7|6234.7|2
1620145760000|2021-05-04 16:29:20|6236.7|6234.7|6236.5|6234.5|6236.7|6234.7|6236.5|6234.5|5
1620145770000|2021-05-04 16:29:30|6236.7|6234.7|6237|6235|6237|6235|6236.2|6234.2|5
1620145780000|2021-05-04 16:29:40|6236.7|6234.7|6236.5|6234.5|6236.7|6234.7|6236.2|6234.2|3
1620145790000|2021-05-04 16:29:50|6236.7|6234.7|6237|6235|6237|6235|6236.2|6234.2|12
1620145800000|2021-05-04 16:30:00|6236.7|6234.7|6237.7|6235.7|6238|6236|6236.5|6234.5|24
1620145810000|2021-05-04 16:30:10|6238|6236|6237.5|6235.5|6238.2|6236.2|6237.5|6235.5|29
1620145820000|2021-05-04 16:30:20|6237.7|6235.7|6237.7|6235.7|6237.7|6235.7|6237.5|6235.5|4
1620145830000|2021-05-04 16:30:30|6237.5|6235.5|6237.7|6235.7|6237.7|6235.7|6236.7|6234.7|3
1620145840000|2021-05-04 16:30:40|6238|6236|6238|6236|6238|6236|6237.5|6235.5|1
1620145850000|2021-05-04 16:30:50|6238.2|6236.2|6238.5|6236.5|6238.5|6236.5|6238|6236|8
1620145860000|2021-05-04 16:31:00|6238.2|6236.2|6237.5|6235.5|6238.2|6236.2|6237.5|6235.5|4
1620145870000|2021-05-04 16:31:10|6237.7|6235.7|6238.5|6236.5|6238.5|6236.5|6237.7|6235.7|2
1620145880000|2021-05-04 16:31:20|6238.7|6236.7|6238.7|6236.7|6239.2|6237.2|6238.7|6236.7|3
1620145890000|2021-05-04 16:31:30|6238.5|6236.5|6238.7|6236.7|6238.7|6236.7|6238.5|6236.5|0
1620145900000|2021-05-04 16:31:40|6238.5|6236.5|6239|6237|6239.2|6237.2|6238.5|6236.5|0
1620145910000|2021-05-04 16:31:50|6239.2|6237.2|6239|6237|6239.2|6237.2|6239|6237|0
1620145920000|2021-05-04 16:32:00|6238.7|6236.7|6238|6236|6238.7|6236.7|6238|6236|5
1620145930000|2021-05-04 16:32:10|6237.7|6235.7|6237.5|6235.5|6238|6236|6237.5|6235.5|1
1620145940000|2021-05-04 16:32:20|6237.7|6235.7|6236.7|6234.7|6237.7|6235.7|6236.7|6234.7|3
1620145950000|2021-05-04 16:32:30|6237|6235|6236.5|6234.5|6237.2|6235.2|6236.5|6234.5|2
1620145960000|2021-05-04 16:32:40|6236.7|6234.7|6236|6234|6236.7|6234.7|6236|6234|1
1620145970000|2021-05-04 16:32:50|6235.7|6233.7|6236.7|6234.7|6236.7|6234.7|6235.7|6233.7|6
1620145980000|2021-05-04 16:33:00|6236.5|6234.5|6236|6234|6236.5|6234.5|6236|6234|0
1620145990000|2021-05-04 16:33:10|6235.7|6233.7|6235.7|6233.7|6236|6234|6235|6233|18
1620146000000|2021-05-04 16:33:20|6235.5|6233.5|6234.7|6232.7|6235.5|6233.5|6234.5|6232.5|5
1620146010000|2021-05-04 16:33:30|6235|6233|6234.2|6232.2|6235|6233|6234.2|6232.2|3
1620146020000|2021-05-04 16:33:40|6234.5|6232.5|6234.5|6232.5|6234.7|6232.7|6234|6232|8
1620146030000|2021-05-04 16:33:50|6234.2|6232.2|6234|6232|6234.5|6232.5|6233.7|6231.7|24
1620146040000|2021-05-04 16:34:00|6234.2|6232.2|6234.5|6232.5|6234.5|6232.5|6234.2|6232.2|1
1620146050000|2021-05-04 16:34:10|6234.2|6232.2|6234.5|6232.5|6234.5|6232.5|6234|6232|19
1620146060000|2021-05-04 16:34:20|6234.7|6232.7|6234.5|6232.5|6235.5|6233.5|6234.5|6232.5|10
1620146070000|2021-05-04 16:34:30|6234.2|6232.2|6234.5|6232.5|6234.5|6232.5|6234|6232|4
1620146080000|2021-05-04 16:34:40|6234.2|6232.2|6234|6232|6234.7|6232.7|6234|6232|14
1620146090000|2021-05-04 16:34:50|6233.7|6231.7|6234|6232|6234.5|6232.5|6233.7|6231.7|14
1620146100000|2021-05-04 16:35:00|6233.7|6231.7|6235.5|6233.5|6235.5|6233.5|6233.7|6231.7|7
1620146110000|2021-05-04 16:35:10|6235.2|6233.2|6235.5|6233.5|6235.5|6233.5|6235.2|6233.2|1
1620146120000|2021-05-04 16:35:20|6235.7|6233.7|6236|6234|6236.5|6234.5|6235.7|6233.7|9
1620146130000|2021-05-04 16:35:30|6235.7|6233.7|6235.5|6233.5|6235.7|6233.7|6235.5|6233.5|1
1620146150000|2021-05-04 16:35:50|6236.2|6234.2|6238.5|6236.5|6239.2|6237.2|6236.2|6234.2|8
1620146160000|2021-05-04 16:36:00|6238.2|6236.2|6238.2|6236.2|6238.2|6236.2|6237|6235|2
1620146170000|2021-05-04 16:36:10|6238|6236|6237.5|6235.5|6238|6236|6237|6235|0
1620146180000|2021-05-04 16:36:20|6237.2|6235.2|6237|6235|6237.2|6235.2|6237|6235|0
1620146190000|2021-05-04 16:36:30|6237.2|6235.2|6237|6235|6237.7|6235.7|6236.7|6234.7|4
1620146200000|2021-05-04 16:36:40|6236.7|6234.7|6237|6235|6237|6235|6236.7|6234.7|0
1620146210000|2021-05-04 16:36:50|6236.7|6234.7|6236.7|6234.7|6236.7|6234.7|6236.2|6234.2|3
1620146220000|2021-05-04 16:37:00|6236.5|6234.5|6236.7|6234.7|6237|6235|6236.5|6234.5|0
1620146230000|2021-05-04 16:37:10|6236.5|6234.5|6236.7|6234.7|6236.7|6234.7|6236.5|6234.5|0
1620146240000|2021-05-04 16:37:20|6237|6235|6236|6234|6237|6235|6235.7|6233.7|5
1620146250000|2021-05-04 16:37:30|6235.7|6233.7|6235|6233|6235.7|6233.7|6235|6233|12
1620146260000|2021-05-04 16:37:40|6235.2|6233.2|6235.5|6233.5|6235.5|6233.5|6234.5|6232.5|9
1620146270000|2021-05-04 16:37:50|6235.7|6233.7|6235.5|6233.5|6235.7|6233.7|6235|6233|3
1620146280000|2021-05-04 16:38:00|6235.2|6233.2|6234.7|6232.7|6235.2|6233.2|6234.7|6232.7|2
1620146290000|2021-05-04 16:38:10|6235|6233|6235|6233|6235.7|6233.7|6234.7|6232.7|12
1620146300000|2021-05-04 16:38:20|6235.2|6233.2|6235.2|6233.2|6235.7|6233.7|6234.7|6232.7|4
1620146310000|2021-05-04 16:38:30|6235.5|6233.5|6235.2|6233.2|6235.7|6233.7|6235.2|6233.2|4
1620146320000|2021-05-04 16:38:40|6235.5|6233.5|6235.5|6233.5|6235.7|6233.7|6235.2|6233.2|0
1620146330000|2021-05-04 16:38:50|6235.7|6233.7|6235.7|6233.7|6236|6234|6235.7|6233.7|2
1620146340000|2021-05-04 16:39:00|6236|6234|6236.5|6234.5|6236.7|6234.7|6236|6234|23
1620146360000|2021-05-04 16:39:20|6236.2|6234.2|6236|6234|6236.2|6234.2|6235.7|6233.7|1
1620146370000|2021-05-04 16:39:30|6235.7|6233.7|6235.7|6233.7|6236|6234|6235.5|6233.5|1
1620146380000|2021-05-04 16:39:40|6235.5|6233.5|6235.5|6233.5|6235.5|6233.5|6235.2|6233.2|0
1620146390000|2021-05-04 16:39:50|6235.2|6233.2|6235.7|6233.7|6236|6234|6235.2|6233.2|2
1620146400000|2021-05-04 16:40:00|6236|6234|6235.5|6233.5|6236|6234|6235.2|6233.2|6
1620146410000|2021-05-04 16:40:10|6235.2|6233.2|6235|6233|6235.2|6233.2|6234.7|6232.7|2
1620146420000|2021-05-04 16:40:20|6235.2|6233.2|6235.5|6233.5|6235.5|6233.5|6235.2|6233.2|0
1620146430000|2021-05-04 16:40:30|6235.2|6233.2|6234.5|6232.5|6235.2|6233.2|6234.5|6232.5|1
1620146440000|2021-05-04 16:40:40|6234.2|6232.2|6234.5|6232.5|6234.7|6232.7|6234.2|6232.2|0
1620146450000|2021-05-04 16:40:50|6234.7|6232.7|6235.2|6233.2|6235.2|6233.2|6234.5|6232.5|0
1620146460000|2021-05-04 16:41:00|6235|6233|6234.7|6232.7|6235.2|6233.2|6234.7|6232.7|0
1620146470000|2021-05-04 16:41:10|6234.5|6232.5|6234.7|6232.7|6234.7|6232.7|6234.5|6232.5|0
1620146480000|2021-05-04 16:41:20|6234.5|6232.5|6234|6232|6234.5|6232.5|6233.7|6231.7|0
1620146490000|2021-05-04 16:41:30|6233.7|6231.7|6233.7|6231.7|6234|6232|6233.2|6231.2|4
1620146500000|2021-05-04 16:41:40|6234|6232|6233.2|6231.2|6234|6232|6233.2|6231.2|1
1620146510000|2021-05-04 16:41:50|6233.5|6231.5|6233.5|6231.5|6233.5|6231.5|6233.2|6231.2|0
1620146520000|2021-05-04 16:42:00|6233.2|6231.2|6232.5|6230.5|6233.2|6231.2|6232|6230|9
1620146530000|2021-05-04 16:42:10|6232.2|6230.2|6232.5|6230.5|6233|6231|6232.2|6230.2|2
1620146540000|2021-05-04 16:42:20|6232.7|6230.7|6233.5|6231.5|6233.5|6231.5|6232.7|6230.7|2
1620146550000|2021-05-04 16:42:30|6233.7|6231.7|6233.5|6231.5|6234|6232|6233.5|6231.5|2
1620146560000|2021-05-04 16:42:40|6233.2|6231.2|6233.2|6231.2|6233.2|6231.2|6233.2|6231.2|5
1620146570000|2021-05-04 16:42:50|6233|6231|6232.7|6230.7|6233|6231|6232.5|6230.5|11
1620146580000|2021-05-04 16:43:00|6232.5|6230.5|6232.5|6230.5|6232.5|6230.5|6232.2|6230.2|0
1620146590000|2021-05-04 16:43:10|6232.2|6230.2|6232|6230|6232.5|6230.5|6232|6230|0
1620146600000|2021-05-04 16:43:20|6232.2|6230.2|6231.7|6229.7|6232.5|6230.5|6231.7|6229.7|21
1620146610000|2021-05-04 16:43:30|6231.5|6229.5|6231.5|6229.5|6231.7|6229.7|6231.2|6229.2|3
1620146620000|2021-05-04 16:43:40|6231.7|6229.7|6231.7|6229.7|6232.2|6230.2|6231.7|6229.7|0
1620146630000|2021-05-04 16:43:50|6232|6230|6231.7|6229.7|6232|6230|6231.5|6229.5|2
1620146640000|2021-05-04 16:44:00|6231.5|6229.5|6232.2|6230.2|6232.2|6230.2|6231.5|6229.5|1
1620146650000|2021-05-04 16:44:10|6232|6230|6231.7|6229.7|6232|6230|6231.5|6229.5|1
1620146660000|2021-05-04 16:44:20|6232|6230|6231.7|6229.7|6232.2|6230.2|6231.2|6229.2|5
1620146670000|2021-05-04 16:44:30|6231.5|6229.5|6231.5|6229.5|6231.7|6229.7|6231.5|6229.5|0
1620146680000|2021-05-04 16:44:40|6231.7|6229.7|6231.5|6229.5|6231.7|6229.7|6231.2|6229.2|0
1620146690000|2021-05-04 16:44:50|6231.7|6229.7|6231.7|6229.7|6232|6230|6231.7|6229.7|3
1620146700000|2021-05-04 16:45:00|6232|6230|6231.2|6229.2|6232.2|6230.2|6231|6229|3
1620146710000|2021-05-04 16:45:10|6231|6229|6231|6229|6231.7|6229.7|6231|6229|1
1620146720000|2021-05-04 16:45:20|6231.2|6229.2|6230.7|6228.7|6231.5|6229.5|6230.5|6228.5|1
1620146730000|2021-05-04 16:45:30|6231|6229|6230.7|6228.7|6231.2|6229.2|6230.7|6228.7|1
1620146740000|2021-05-04 16:45:40|6231|6229|6231.7|6229.7|6232|6230|6231|6229|4
1620146750000|2021-05-04 16:45:50|6232|6230|6232.7|6230.7|6233|6231|6232|6230|3
1620146760000|2021-05-04 16:46:00|6232.5|6230.5|6232.7|6230.7|6232.7|6230.7|6232|6230|12
1620146770000|2021-05-04 16:46:10|6232.5|6230.5|6232.7|6230.7|6233|6231|6232.5|6230.5|6
1620146780000|2021-05-04 16:46:20|6232.5|6230.5|6232.5|6230.5|6232.7|6230.7|6232.5|6230.5|0
1620146790000|2021-05-04 16:46:30|6232.2|6230.2|6232.2|6230.2|6232.5|6230.5|6232|6230|3
1620146800000|2021-05-04 16:46:40|6232|6230|6231.5|6229.5|6232|6230|6231|6229|2
1620146810000|2021-05-04 16:46:50|6231.2|6229.2|6231.2|6229.2|6231.2|6229.2|6231|6229|0
1620146820000|2021-05-04 16:47:00|6231.5|6229.5|6231.2|6229.2|6231.7|6229.7|6231.2|6229.2|1
1620146830000|2021-05-04 16:47:10|6231.5|6229.5|6231.5|6229.5|6231.5|6229.5|6231|6229|1
1620146840000|2021-05-04 16:47:20|6231.7|6229.7|6230.7|6228.7|6231.7|6229.7|6230.7|6228.7|24
1620146850000|2021-05-04 16:47:30|6231|6229|6231|6229|6231|6229|6231|6229|0
1620146860000|2021-05-04 16:47:40|6230.7|6228.7|6231|6229|6231|6229|6230.7|6228.7|1
1620146880000|2021-05-04 16:48:00|6230.7|6228.7|6231|6229|6231|6229|6230.7|6228.7|1
1620146890000|2021-05-04 16:48:10|6230.7|6228.7|6230.5|6228.5|6230.7|6228.7|6230|6228|8
1620146900000|2021-05-04 16:48:20|6230.7|6228.7|6231.5|6229.5|6231.5|6229.5|6230.5|6228.5|0
1620146910000|2021-05-04 16:48:30|6231.7|6229.7|6231.5|6229.5|6231.7|6229.7|6231|6229|2
1620146920000|2021-05-04 16:48:40|6231.2|6229.2|6231.2|6229.2|6231.2|6229.2|6231|6229|2
1620146930000|2021-05-04 16:48:50|6231.5|6229.5|6231.7|6229.7|6232|6230|6231.5|6229.5|1
1620146940000|2021-05-04 16:49:00|6231.5|6229.5|6231.7|6229.7|6232|6230|6231.5|6229.5|13
1620146950000|2021-05-04 16:49:10|6232|6230|6233.2|6231.2|6233.2|6231.2|6232|6230|2
1620146960000|2021-05-04 16:49:20|6233|6231|6234.5|6232.5|6234.5|6232.5|6233|6231|1
1620146970000|2021-05-04 16:49:30|6234.7|6232.7|6233.2|6231.2|6235|6233|6233.2|6231.2|2
1620146980000|2021-05-04 16:49:40|6233|6231|6234|6232|6234.2|6232.2|6233|6231|11
1620146990000|2021-05-04 16:49:50|6234.2|6232.2|6233.7|6231.7|6234.2|6232.2|6233.5|6231.5|14
1620147000000|2021-05-04 16:50:00|6233.5|6231.5|6233.5|6231.5|6233.7|6231.7|6233|6231|4
1620147010000|2021-05-04 16:50:10|6233.7|6231.7|6234.5|6232.5|6234.7|6232.7|6233.7|6231.7|0
1620147020000|2021-05-04 16:50:20|6234.2|6232.2|6235.7|6233.7|6235.7|6233.7|6234|6232|2
1620147030000|2021-05-04 16:50:30|6235.5|6233.5|6236|6234|6236|6234|6235.2|6233.2|0
1620147040000|2021-05-04 16:50:40|6236.2|6234.2|6236.5|6234.5|6236.5|6234.5|6236|6234|2
1620147050000|2021-05-04 16:50:50|6236.7|6234.7|6237.2|6235.2|6237.2|6235.2|6236.2|6234.2|7
1620147060000|2021-05-04 16:51:00|6237|6235|6236.5|6234.5|6237.2|6235.2|6236.5|6234.5|1
1620147070000|2021-05-04 16:51:10|6236.2|6234.2|6236.2|6234.2|6236.5|6234.5|6236|6234|11
1620147080000|2021-05-04 16:51:20|6236|6234|6236|6234|6236.2|6234.2|6236|6234|1
1620147090000|2021-05-04 16:51:30|6235.7|6233.7|6235.7|6233.7|6236|6234|6235.7|6233.7|4
1620147100000|2021-05-04 16:51:40|6236|6234|6233.7|6231.7|6236|6234|6233.7|6231.7|3
1620147110000|2021-05-04 16:51:50|6234|6232|6233.7|6231.7|6234.2|6232.2|6233.7|6231.7|0
1620147120000|2021-05-04 16:52:00|6233.5|6231.5|6233.7|6231.7|6233.7|6231.7|6233.5|6231.5|9
1620147130000|2021-05-04 16:52:10|6234|6232|6234.5|6232.5|6234.7|6232.7|6234|6232|4
1620147140000|2021-05-04 16:52:20|6234.7|6232.7|6234.5|6232.5|6234.7|6232.7|6234.2|6232.2|0
1620147150000|2021-05-04 16:52:30|6234.7|6232.7|6235.5|6233.5|6235.7|6233.7|6234.5|6232.5|0
1620147160000|2021-05-04 16:52:40|6235.2|6233.2|6236.2|6234.2|6236.5|6234.5|6235.2|6233.2|0
1620147170000|2021-05-04 16:52:50|6236.5|6234.5|6237|6235|6237.2|6235.2|6236.5|6234.5|1
1620147180000|2021-05-04 16:53:00|6237.2|6235.2|6237|6235|6237.5|6235.5|6237|6235|0
1620147190000|2021-05-04 16:53:10|6237.2|6235.2|6237|6235|6237.5|6235.5|6237|6235|2
1620147200000|2021-05-04 16:53:20|6237.2|6235.2|6237|6235|6237.5|6235.5|6237|6235|4
1620147210000|2021-05-04 16:53:30|6237.2|6235.2|6237.7|6235.7|6238|6236|6237.2|6235.2|1
1620147220000|2021-05-04 16:53:40|6237.5|6235.5|6237.2|6235.2|6237.7|6235.7|6237|6235|2
1620147230000|2021-05-04 16:53:50|6237.5|6235.5|6237.5|6235.5|6237.5|6235.5|6237.2|6235.2|0
1620147240000|2021-05-04 16:54:00|6237.7|6235.7|6237.2|6235.2|6238|6236|6237.2|6235.2|7
1620147250000|2021-05-04 16:54:10|6237.5|6235.5|6237|6235|6237.5|6235.5|6237|6235|3
1620147260000|2021-05-04 16:54:20|6236.7|6234.7|6236.5|6234.5|6236.7|6234.7|6236.2|6234.2|2
1620147270000|2021-05-04 16:54:30|6236.2|6234.2|6236.5|6234.5|6236.5|6234.5|6236.2|6234.2|2
1620147280000|2021-05-04 16:54:40|6237|6235|6236.2|6234.2|6237|6235|6236.2|6234.2|1
1620147290000|2021-05-04 16:54:50|6236|6234|6235.7|6233.7|6236|6234|6235.5|6233.5|5
1620147300000|2021-05-04 16:55:00|6235.5|6233.5|6235.5|6233.5|6235.7|6233.7|6234.7|6232.7|7
1620147310000|2021-05-04 16:55:10|6235.2|6233.2|6234.5|6232.5|6235.5|6233.5|6234.5|6232.5|0
1620147320000|2021-05-04 16:55:20|6234.2|6232.2|6234.5|6232.5|6234.7|6232.7|6234.2|6232.2|0
1620147330000|2021-05-04 16:55:30|6234.7|6232.7|6234.5|6232.5|6234.7|6232.7|6234|6232|0
1620147340000|2021-05-04 16:55:40|6234.7|6232.7|6234.2|6232.2|6234.7|6232.7|6234.2|6232.2|0
1620147350000|2021-05-04 16:55:50|6234|6232|6234.7|6232.7|6235|6233|6234|6232|1
1620147360000|2021-05-04 16:56:00|6235|6233|6235.7|6233.7|6236.2|6234.2|6234.7|6232.7|5
1620147370000|2021-05-04 16:56:10|6235.5|6233.5|6235|6233|6235.5|6233.5|6234.7|6232.7|0
1620147380000|2021-05-04 16:56:20|6234.7|6232.7|6235.5|6233.5|6235.5|6233.5|6234.5|6232.5|2
1620147390000|2021-05-04 16:56:30|6235.2|6233.2|6235.7|6233.7|6235.7|6233.7|6235.2|6233.2|1
1620147400000|2021-05-04 16:56:40|6235.5|6233.5|6235.2|6233.2|6235.7|6233.7|6235.2|6233.2|0
1620147410000|2021-05-04 16:56:50|6235.5|6233.5|6236|6234|6236.2|6234.2|6235.5|6233.5|18
1620147420000|2021-05-04 16:57:00|6236.2|6234.2|6235.7|6233.7|6236.2|6234.2|6235.7|6233.7|1
1620147430000|2021-05-04 16:57:10|6235.5|6233.5|6235.7|6233.7|6236|6234|6235.5|6233.5|0
1620147440000|2021-05-04 16:57:20|6235.2|6233.2|6235.2|6233.2|6235.5|6233.5|6235.2|6233.2|0
1620147450000|2021-05-04 16:57:30|6235.5|6233.5|6234.2|6232.2|6235.5|6233.5|6234.2|6232.2|17
1620147460000|2021-05-04 16:57:40|6234.5|6232.5|6234.2|6232.2|6234.5|6232.5|6234.2|6232.2|0
1620147470000|2021-05-04 16:57:50|6234|6232|6234.5|6232.5|6234.5|6232.5|6234|6232|9
1620147480000|2021-05-04 16:58:00|6234.2|6232.2|6234|6232|6234.5|6232.5|6234|6232|2
1620147490000|2021-05-04 16:58:10|6234.2|6232.2|6233.7|6231.7|6234.2|6232.2|6233.7|6231.7|1
1620147500000|2021-05-04 16:58:20|6234|6232|6233.5|6231.5|6234|6232|6233.5|6231.5|0
1620147510000|2021-05-04 16:58:30|6233.7|6231.7|6234.5|6232.5|6234.5|6232.5|6233.7|6231.7|7
1620147520000|2021-05-04 16:58:40|6234.2|6232.2|6234.2|6232.2|6234.5|6232.5|6234|6232|3
1620147530000|2021-05-04 16:58:50|6234.5|6232.5|6234|6232|6234.5|6232.5|6233.7|6231.7|4
1620147540000|2021-05-04 16:59:00|6233.7|6231.7|6233.7|6231.7|6233.7|6231.7|6233.7|6231.7|4
1620147550000|2021-05-04 16:59:10|6233.5|6231.5|6235|6233|6235|6233|6233.5|6231.5|11
1620147560000|2021-05-04 16:59:20|6234.7|6232.7|6234|6232|6234.7|6232.7|6234|6232|17
1620147570000|2021-05-04 16:59:30|6233.7|6231.7|6233.5|6231.5|6233.7|6231.7|6233.2|6231.2|1
1620147580000|2021-05-04 16:59:40|6233.2|6231.2|6233.2|6231.2|6233.5|6231.5|6233.2|6231.2|0
1620147590000|2021-05-04 16:59:50|6233|6231|6233|6231|6233.2|6231.2|6232.7|6230.7|1
1620147600000|2021-05-04 17:00:00|6232.7|6230.7|6232.5|6230.5|6233|6231|6232.2|6230.2|11
1620147610000|2021-05-04 17:00:10|6232.2|6230.2|6232.2|6230.2|6232.5|6230.5|6232.2|6230.2|1
1620147620000|2021-05-04 17:00:20|6232|6230|6231.2|6229.2|6232|6230|6231.2|6229.2|7
1620147630000|2021-05-04 17:00:30|6231|6229|6231|6229|6231.2|6229.2|6231|6229|3
1620147640000|2021-05-04 17:00:40|6230.7|6228.7|6231|6229|6232|6230|6230.5|6228.5|12
1620147650000|2021-05-04 17:00:50|6230.7|6228.7|6231.2|6229.2|6231.5|6229.5|6230.7|6228.7|4
1620147660000|2021-05-04 17:01:00|6231|6229|6231.2|6229.2|6231.7|6229.7|6231|6229|2
1620147670000|2021-05-04 17:01:10|6231.5|6229.5|6230.7|6228.7|6231.7|6229.7|6230.5|6228.5|10
1620147680000|2021-05-04 17:01:20|6231|6229|6233.5|6231.5|6233.7|6231.7|6231|6229|12
1620147690000|2021-05-04 17:01:30|6233.7|6231.7|6235|6233|6235|6233|6233.5|6231.5|1
1620147700000|2021-05-04 17:01:40|6234.7|6232.7|6234.7|6232.7|6234.7|6232.7|6234.5|6232.5|3
1620147710000|2021-05-04 17:01:50|6234.5|6232.5|6234.2|6232.2|6234.5|6232.5|6234.2|6232.2|8
1620147720000|2021-05-04 17:02:00|6234|6232|6235.2|6233.2|6235.5|6233.5|6233.7|6231.7|3
1620147730000|2021-05-04 17:02:10|6235|6233|6235.5|6233.5|6236|6234|6235|6233|1
1620147740000|2021-05-04 17:02:20|6235.2|6233.2|6235.5|6233.5|6236|6234|6235.2|6233.2|0
1620147750000|2021-05-04 17:02:30|6235.2|6233.2|6234.5|6232.5|6235.2|6233.2|6234|6232|5
1620147760000|2021-05-04 17:02:40|6234.7|6232.7|6234.7|6232.7|6234.7|6232.7|6234|6232|0
1620147770000|2021-05-04 17:02:50|6234.5|6232.5|6234.7|6232.7|6234.7|6232.7|6234.2|6232.2|0
1620147780000|2021-05-04 17:03:00|6235|6233|6235.2|6233.2|6235.7|6233.7|6235|6233|0
1620147790000|2021-05-04 17:03:10|6235.5|6233.5|6235.5|6233.5|6236|6234|6235.2|6233.2|0
1620147800000|2021-05-04 17:03:20|6235.7|6233.7|6235.7|6233.7|6236|6234|6235.5|6233.5|0
1620147810000|2021-05-04 17:03:30|6235.5|6233.5|6234.5|6232.5|6235.5|6233.5|6234.5|6232.5|0
1620147820000|2021-05-04 17:03:40|6234.2|6232.2|6234.7|6232.7|6235|6233|6234.2|6232.2|0
1620147830000|2021-05-04 17:03:50|6235|6233|6234.5|6232.5|6235.2|6233.2|6234.5|6232.5|5
1620147840000|2021-05-04 17:04:00|6234.7|6232.7|6234.7|6232.7|6235|6233|6234.5|6232.5|2
1620147850000|2021-05-04 17:04:10|6235|6233|6235.7|6233.7|6235.7|6233.7|6235|6233|0
1620147860000|2021-05-04 17:04:20|6236|6234|6236.5|6234.5|6236.5|6234.5|6236|6234|1
1620147870000|2021-05-04 17:04:30|6236.2|6234.2|6237.7|6235.7|6238|6236|6236.2|6234.2|9
1620147880000|2021-05-04 17:04:40|6238|6236|6238.7|6236.7|6239|6237|6237.7|6235.7|5
1620147890000|2021-05-04 17:04:50|6238.5|6236.5|6237.7|6235.7|6238.7|6236.7|6237.7|6235.7|0
1620147900000|2021-05-04 17:05:00|6237.5|6235.5|6237.2|6235.2|6237.7|6235.7|6237|6235|0
1620147910000|2021-05-04 17:05:10|6237|6235|6236.5|6234.5|6237|6235|6236.5|6234.5|3
1620147920000|2021-05-04 17:05:20|6236.7|6234.7|6235.2|6233.2|6236.7|6234.7|6235|6233|2
1620147930000|2021-05-04 17:05:30|6235|6233|6236.2|6234.2|6236.2|6234.2|6234.7|6232.7|3
1620147940000|2021-05-04 17:05:40|6236.5|6234.5|6236.7|6234.7|6237|6235|6236.2|6234.2|5
1620147950000|2021-05-04 17:05:50|6237|6235|6236.5|6234.5|6237|6235|6236.2|6234.2|1
1620147960000|2021-05-04 17:06:00|6236.2|6234.2|6236.7|6234.7|6237|6235|6236.2|6234.2|2
1620147970000|2021-05-04 17:06:10|6236.5|6234.5|6237.7|6235.7|6237.7|6235.7|6236.5|6234.5|1
1620147980000|2021-05-04 17:06:20|6237.5|6235.5|6239|6237|6239|6237|6237.5|6235.5|1
1620147990000|2021-05-04 17:06:30|6238.7|6236.7|6239.7|6237.7|6239.7|6237.7|6238.5|6236.5|7
1620148000000|2021-05-04 17:06:40|6239.5|6237.5|6239.2|6237.2|6239.5|6237.5|6239|6237|4
1620148010000|2021-05-04 17:06:50|6239|6237|6238.7|6236.7|6239.2|6237.2|6238.7|6236.7|0
1620148020000|2021-05-04 17:07:00|6239|6237|6239|6237|6239.2|6237.2|6238.7|6236.7|4
1620148030000|2021-05-04 17:07:10|6239.2|6237.2|6239.7|6237.7|6239.7|6237.7|6239|6237|0
1620148040000|2021-05-04 17:07:20|6239.5|6237.5|6239.5|6237.5|6240.2|6238.2|6239.2|6237.2|1
1620148050000|2021-05-04 17:07:30|6239.2|6237.2|6240|6238|6240.2|6238.2|6239.2|6237.2|2
1620148060000|2021-05-04 17:07:40|6240.2|6238.2|6240|6238|6240.2|6238.2|6240|6238|0
1620148070000|2021-05-04 17:07:50|6239.7|6237.7|6239|6237|6239.7|6237.7|6238.7|6236.7|2
1620148080000|2021-05-04 17:08:00|6239.2|6237.2|6238.2|6236.2|6239.2|6237.2|6238.2|6236.2|7
1620148090000|2021-05-04 17:08:10|6238|6236|6238.5|6236.5|6238.7|6236.7|6237.7|6235.7|6
1620148100000|2021-05-04 17:08:20|6238.2|6236.2|6237.5|6235.5|6238.2|6236.2|6237.2|6235.2|0
1620148110000|2021-05-04 17:08:30|6237.2|6235.2|6237.2|6235.2|6237.7|6235.7|6237.2|6235.2|2
1620148120000|2021-05-04 17:08:40|6237.5|6235.5|6237.2|6235.2|6237.5|6235.5|6236.7|6234.7|0
1620148130000|2021-05-04 17:08:50|6237.5|6235.5|6237.7|6235.7|6237.7|6235.7|6237.5|6235.5|0
1620148140000|2021-05-04 17:09:00|6238|6236|6238.2|6236.2|6238.2|6236.2|6238|6236|0
1620148150000|2021-05-04 17:09:10|6238.5|6236.5|6238.2|6236.2|6238.5|6236.5|6238.2|6236.2|0
1620148160000|2021-05-04 17:09:20|6238.5|6236.5|6238.5|6236.5|6238.5|6236.5|6238.2|6236.2|0
1620148170000|2021-05-04 17:09:30|6238.2|6236.2|6238|6236|6238.2|6236.2|6237.7|6235.7|0
1620148180000|2021-05-04 17:09:40|6237.7|6235.7|6238.5|6236.5|6238.7|6236.7|6237.7|6235.7|0
1620148190000|2021-05-04 17:09:50|6238.2|6236.2|6237.7|6235.7|6238.2|6236.2|6237.2|6235.2|2
1620148200000|2021-05-04 17:10:00|6237.5|6235.5|6237.7|6235.7|6238|6236|6237.5|6235.5|0
1620148210000|2021-05-04 17:10:10|6237.5|6235.5|6237.5|6235.5|6237.7|6235.7|6237.2|6235.2|0
1620148220000|2021-05-04 17:10:20|6237.7|6235.7|6238.2|6236.2|6238.2|6236.2|6237.5|6235.5|0
1620148230000|2021-05-04 17:10:30|6238|6236|6238|6236|6238|6236|6238|6236|0
1620148240000|2021-05-04 17:10:40|6237.7|6235.7|6238.2|6236.2|6238.2|6236.2|6237.7|6235.7|1
1620148250000|2021-05-04 17:10:50|6238|6236|6238.2|6236.2|6238.5|6236.5|6238|6236|1
1620148260000|2021-05-04 17:11:00|6238.5|6236.5|6238.5|6236.5|6238.5|6236.5|6238.5|6236.5|3
1620148270000|2021-05-04 17:11:10|6238.7|6236.7|6238.7|6236.7|6239|6237|6238.7|6236.7|6
1620148280000|2021-05-04 17:11:20|6238.5|6236.5|6238|6236|6238.5|6236.5|6238|6236|2
1620148290000|2021-05-04 17:11:30|6237.7|6235.7|6238|6236|6238|6236|6237.7|6235.7|0
1620148320000|2021-05-04 17:12:00|6238.2|6236.2|6238.2|6236.2|6238.5|6236.5|6238.2|6236.2|2
1620148330000|2021-05-04 17:12:10|6238|6236|6238|6236|6238|6236|6237.2|6235.2|5
1620148340000|2021-05-04 17:12:20|6237.7|6235.7|6237.2|6235.2|6237.7|6235.7|6237.2|6235.2|2
1620148350000|2021-05-04 17:12:30|6237.5|6235.5|6237.2|6235.2|6237.5|6235.5|6237|6235|4
1620148360000|2021-05-04 17:12:40|6237.5|6235.5|6238.5|6236.5|6238.5|6236.5|6237.5|6235.5|0
1620148370000|2021-05-04 17:12:50|6238.7|6236.7|6239.7|6237.7|6240|6238|6238.7|6236.7|2
1620148380000|2021-05-04 17:13:00|6239.5|6237.5|6240.5|6238.5|6240.5|6238.5|6239.5|6237.5|3
1620148390000|2021-05-04 17:13:10|6240.7|6238.7|6240.5|6238.5|6241|6239|6240.5|6238.5|5
1620148400000|2021-05-04 17:13:20|6240.2|6238.2|6240.2|6238.2|6240.5|6238.5|6239.7|6237.7|6
1620148410000|2021-05-04 17:13:30|6240.5|6238.5|6240.5|6238.5|6240.5|6238.5|6240.2|6238.2|0
1620148420000|2021-05-04 17:13:40|6240.7|6238.7|6240.7|6238.7|6240.7|6238.7|6240.7|6238.7|3
1620148430000|2021-05-04 17:13:50|6240.5|6238.5|6240|6238|6240.7|6238.7|6240|6238|1
1620148440000|2021-05-04 17:14:00|6240.2|6238.2|6240.7|6238.7|6241|6239|6240|6238|0
1620148450000|2021-05-04 17:14:10|6240.5|6238.5|6241|6239|6241|6239|6240.5|6238.5|1
1620148460000|2021-05-04 17:14:20|6240.7|6238.7|6240.5|6238.5|6241|6239|6240.2|6238.2|43
1620148470000|2021-05-04 17:14:30|6240.7|6238.7|6240.7|6238.7|6241|6239|6240.5|6238.5|6
1620148480000|2021-05-04 17:14:40|6241|6239|6241.7|6239.7|6241.7|6239.7|6240.5|6238.5|29
1620148490000|2021-05-04 17:14:50|6242|6240|6242.2|6240.2|6242.2|6240.2|6241.7|6239.7|4
1620148500000|2021-05-04 17:15:00|6242|6240|6242.2|6240.2|6242.5|6240.5|6241.7|6239.7|0
1620148510000|2021-05-04 17:15:10|6242.5|6240.5|6242|6240|6242.5|6240.5|6241.7|6239.7|0
1620148520000|2021-05-04 17:15:20|6242.2|6240.2|6242.5|6240.5|6242.5|6240.5|6242.2|6240.2|0
1620148530000|2021-05-04 17:15:30|6242.7|6240.7|6243.2|6241.2|6243.2|6241.2|6242.7|6240.7|4
1620148540000|2021-05-04 17:15:40|6243|6241|6242.2|6240.2|6244|6242|6242.2|6240.2|68
1620148550000|2021-05-04 17:15:50|6242.5|6240.5|6242|6240|6242.7|6240.7|6241.7|6239.7|9
1620148560000|2021-05-04 17:16:00|6241.7|6239.7|6241|6239|6241.7|6239.7|6240.5|6238.5|6
1620148570000|2021-05-04 17:16:10|6240.7|6238.7|6240|6238|6241|6239|6239.5|6237.5|7
1620148580000|2021-05-04 17:16:20|6240.2|6238.2|6239.2|6237.2|6240.2|6238.2|6239.2|6237.2|1
1620148590000|2021-05-04 17:16:30|6239.5|6237.5|6238.5|6236.5|6240|6238|6238.5|6236.5|2
1620148600000|2021-05-04 17:16:40|6238.2|6236.2|6238.5|6236.5|6238.5|6236.5|6238.2|6236.2|4
1620148610000|2021-05-04 17:16:50|6238.2|6236.2|6238.7|6236.7|6239|6237|6238|6236|4
1620148620000|2021-05-04 17:17:00|6239|6237|6239.7|6237.7|6240|6238|6238.7|6236.7|5
1620148630000|2021-05-04 17:17:10|6239.5|6237.5|6239.5|6237.5|6239.5|6237.5|6239|6237|0
1620148640000|2021-05-04 17:17:20|6239.7|6237.7|6239.7|6237.7|6240|6238|6239.7|6237.7|1
1620148650000|2021-05-04 17:17:30|6239.5|6237.5|6239|6237|6239.7|6237.7|6239|6237|0
1620148660000|2021-05-04 17:17:40|6238.7|6236.7|6239.7|6237.7|6239.7|6237.7|6238.7|6236.7|0
1620148670000|2021-05-04 17:17:50|6240|6238|6240|6238|6240.2|6238.2|6239.7|6237.7|0
1620148680000|2021-05-04 17:18:00|6240.2|6238.2|6240.7|6238.7|6240.7|6238.7|6239.7|6237.7|2
1620148690000|2021-05-04 17:18:10|6241|6239|6240.2|6238.2|6241|6239|6240|6238|3
1620148710000|2021-05-04 17:18:30|6240|6238|6240.5|6238.5|6240.7|6238.7|6240|6238|0
1620148720000|2021-05-04 17:18:40|6240.7|6238.7|6240.7|6238.7|6240.7|6238.7|6240.5|6238.5|0
1620148730000|2021-05-04 17:18:50|6241|6239|6240.7|6238.7|6241|6239|6240.5|6238.5|0
1620148740000|2021-05-04 17:19:00|6240.5|6238.5|6240.7|6238.7|6240.7|6238.7|6240.5|6238.5|0
1620148750000|2021-05-04 17:19:10|6241|6239|6240.5|6238.5|6241|6239|6240.5|6238.5|0
1620148760000|2021-05-04 17:19:20|6240.7|6238.7|6240.5|6238.5|6241.2|6239.2|6240.5|6238.5|0
1620148770000|2021-05-04 17:19:30|6240.2|6238.2|6240.2|6238.2|6240.2|6238.2|6240|6238|1
1620148780000|2021-05-04 17:19:40|6240.5|6238.5|6240.5|6238.5|6240.5|6238.5|6240.5|6238.5|0
1620148790000|2021-05-04 17:19:50|6240.2|6238.2|6240.2|6238.2|6240.2|6238.2|6240.2|6238.2|0
1620148800000|2021-05-04 17:20:00|6240.5|6238.5|6240.7|6238.7|6241|6239|6240.5|6238.5|1
1620148810000|2021-05-04 17:20:10|6241|6239|6241|6239|6241|6239|6241|6239|0
1620148820000|2021-05-04 17:20:20|6241.2|6239.2|6240.7|6238.7|6241.2|6239.2|6240.7|6238.7|3
1620148830000|2021-05-04 17:20:30|6240.5|6238.5|6240.5|6238.5|6240.7|6238.7|6240.5|6238.5|0
1620148840000|2021-05-04 17:20:40|6240.2|6238.2|6241|6239|6241|6239|6240.2|6238.2|1
1620148850000|2021-05-04 17:20:50|6240.7|6238.7|6241.5|6239.5|6241.5|6239.5|6240.7|6238.7|1
1620148860000|2021-05-04 17:21:00|6241.7|6239.7|6241.7|6239.7|6242|6240|6241.5|6239.5|0
1620148870000|2021-05-04 17:21:10|6242|6240|6241.7|6239.7|6242|6240|6241.5|6239.5|1
1620148880000|2021-05-04 17:21:20|6241.5|6239.5|6241.7|6239.7|6241.7|6239.7|6241.5|6239.5|0
1620148890000|2021-05-04 17:21:30|6242|6240|6242|6240|6242.2|6240.2|6242|6240|0
1620148900000|2021-05-04 17:21:40|6242.2|6240.2|6241.7|6239.7|6242.2|6240.2|6241.7|6239.7|1
1620148910000|2021-05-04 17:21:50|6242|6240|6241.7|6239.7|6242|6240|6241.5|6239.5|21
1620148920000|2021-05-04 17:22:00|6242|6240|6241.5|6239.5|6242|6240|6241.5|6239.5|0
1620148930000|2021-05-04 17:22:10|6242|6240|6241.2|6239.2|6242|6240|6241.2|6239.2|3
1620148940000|2021-05-04 17:22:20|6241.5|6239.5|6241.2|6239.2|6241.5|6239.5|6241|6239|1
1620148950000|2021-05-04 17:22:30|6241.5|6239.5|6241.5|6239.5|6241.5|6239.5|6241.5|6239.5|0
1620148970000|2021-05-04 17:22:50|6241.2|6239.2|6241.5|6239.5|6241.5|6239.5|6241|6239|1
1620148980000|2021-05-04 17:23:00|6242|6240|6242.2|6240.2|6242.2|6240.2|6241.7|6239.7|3
1620148990000|2021-05-04 17:23:10|6242|6240|6243.5|6241.5|6243.5|6241.5|6242|6240|3
1620149000000|2021-05-04 17:23:20|6243.7|6241.7|6244|6242|6244|6242|6243.5|6241.5|7
1620149010000|2021-05-04 17:23:30|6244.2|6242.2|6244|6242|6244.5|6242.5|6243.5|6241.5|17
1620149020000|2021-05-04 17:23:40|6244.2|6242.2|6244.5|6242.5|6244.5|6242.5|6244.2|6242.2|0
1620149030000|2021-05-04 17:23:50|6244.2|6242.2|6244|6242|6244.5|6242.5|6244|6242|3
1620149040000|2021-05-04 17:24:00|6243.7|6241.7|6244.2|6242.2|6244.5|6242.5|6243.5|6241.5|6
1620149050000|2021-05-04 17:24:10|6244|6242|6244|6242|6244.2|6242.2|6244|6242|0
1620149060000|2021-05-04 17:24:20|6243.7|6241.7|6243.2|6241.2|6244|6242|6243.2|6241.2|3
1620149070000|2021-05-04 17:24:30|6243.5|6241.5|6243.5|6241.5|6243.5|6241.5|6243|6241|4
1620149080000|2021-05-04 17:24:40|6243.2|6241.2|6243.2|6241.2|6243.5|6241.5|6243|6241|4
1620149090000|2021-05-04 17:24:50|6243|6241|6242.5|6240.5|6243|6241|6242.5|6240.5|2
1620149100000|2021-05-04 17:25:00|6242.7|6240.7|6242.5|6240.5|6242.7|6240.7|6242|6240|8
1620149110000|2021-05-04 17:25:10|6242.2|6240.2|6242.5|6240.5|6242.5|6240.5|6241.7|6239.7|1
1620149120000|2021-05-04 17:25:20|6242.2|6240.2|6243|6241|6243|6241|6242.2|6240.2|1
1620149130000|2021-05-04 17:25:30|6243.2|6241.2|6243.5|6241.5|6243.5|6241.5|6242.5|6240.5|4
1620149140000|2021-05-04 17:25:40|6243.2|6241.2|6244|6242|6244|6242|6243.2|6241.2|0
1620149150000|2021-05-04 17:25:50|6243.7|6241.7|6243.7|6241.7|6243.7|6241.7|6243.5|6241.5|1
1620149160000|2021-05-04 17:26:00|6244|6242|6243.2|6241.2|6245|6243|6243.2|6241.2|15
1620149170000|2021-05-04 17:26:10|6243|6241|6244|6242|6244|6242|6243|6241|0
1620149180000|2021-05-04 17:26:20|6243.7|6241.7|6244|6242|6244|6242|6243.7|6241.7|1
1620149190000|2021-05-04 17:26:30|6243.7|6241.7|6244|6242|6244|6242|6243.7|6241.7|0
1620149200000|2021-05-04 17:26:40|6244.2|6242.2|6243.7|6241.7|6244.2|6242.2|6243.7|6241.7|2
1620149210000|2021-05-04 17:26:50|6244|6242|6244|6242|6244|6242|6244|6242|0
1620149220000|2021-05-04 17:27:00|6244.7|6242.7|6245|6243|6245|6243|6244.7|6242.7|16
1620149230000|2021-05-04 17:27:10|6245.5|6243.5|6245.5|6243.5|6245.5|6243.5|6245.2|6243.2|5
1620149240000|2021-05-04 17:27:20|6245.7|6243.7|6245.7|6243.7|6245.7|6243.7|6245.7|6243.7|3
1620149250000|2021-05-04 17:27:30|6245.5|6243.5|6245.7|6243.7|6245.7|6243.7|6245.2|6243.2|4
1620149260000|2021-05-04 17:27:40|6246|6244|6246|6244|6246|6244|6246|6244|2
1620149270000|2021-05-04 17:27:50|6246.2|6244.2|6246.5|6244.5|6246.5|6244.5|6246.2|6244.2|2
1620149280000|2021-05-04 17:28:00|6246.2|6244.2|6245.7|6243.7|6246.2|6244.2|6245.5|6243.5|1
1620149290000|2021-05-04 17:28:10|6246|6244|6246|6244|6246|6244|6245.7|6243.7|0
1620149300000|2021-05-04 17:28:20|6245.7|6243.7|6245.7|6243.7|6246.2|6244.2|6245.7|6243.7|1
1620149310000|2021-05-04 17:28:30|6246|6244|6245.7|6243.7|6246|6244|6245.7|6243.7|2
1620149320000|2021-05-04 17:28:40|6245.5|6243.5|6245.7|6243.7|6245.7|6243.7|6245.5|6243.5|2
1620149330000|2021-05-04 17:28:50|6246|6244|6245.2|6243.2|6246.5|6244.5|6245|6243|47
1620149340000|2021-05-04 17:29:00|6245|6243|6245.5|6243.5|6245.7|6243.7|6245|6243|9
1620149350000|2021-05-04 17:29:10|6245.2|6243.2|6246.5|6244.5|6246.5|6244.5|6245.2|6243.2|3
1620149360000|2021-05-04 17:29:20|6246|6244|6245.7|6243.7|6246|6244|6245.5|6243.5|10
1620149370000|2021-05-04 17:29:30|6245.5|6243.5|6245.5|6243.5|6246|6244|6245.5|6243.5|2
1620149380000|2021-05-04 17:29:40|6245.7|6243.7|6245.7|6243.7|6246|6244|6245.5|6243.5|6
1620149390000|2021-05-04 17:29:50|6246|6244|6246|6244|6246|6244|6246|6244|0
1620149400000|2021-05-04 17:30:00|6246.2|6244.2|6245.5|6243.5|6246.2|6244.2|6245.5|6243.5|10
1620149410000|2021-05-04 17:30:10|6245.7|6243.7|6245.7|6243.7|6246|6244|6245.5|6243.5|3
1620149420000|2021-05-04 17:30:20|6245.5|6243.5|6245|6243|6246|6244|6244.7|6242.7|6
1620149430000|2021-05-04 17:30:30|6244.7|6242.7|6244.5|6242.5|6244.7|6242.7|6244|6242|3
1620149440000|2021-05-04 17:30:40|6244.7|6242.7|6243.7|6241.7|6244.7|6242.7|6243.7|6241.7|0
1620149450000|2021-05-04 17:30:50|6243.5|6241.5|6243.5|6241.5|6244|6242|6243.5|6241.5|6
1620149460000|2021-05-04 17:31:00|6243.7|6241.7|6243.7|6241.7|6244|6242|6243.5|6241.5|4
1620149470000|2021-05-04 17:31:10|6243.5|6241.5|6243.5|6241.5|6243.7|6241.7|6243.5|6241.5|0
1620149480000|2021-05-04 17:31:20|6243.7|6241.7|6243.5|6241.5|6243.7|6241.7|6243.5|6241.5|0
1620149490000|2021-05-04 17:31:30|6243.7|6241.7|6243.7|6241.7|6243.7|6241.7|6243.7|6241.7|3
1620149500000|2021-05-04 17:31:40|6243.5|6241.5|6242.7|6240.7|6243.7|6241.7|6242.7|6240.7|1
1620149510000|2021-05-04 17:31:50|6242.5|6240.5|6243|6241|6243.5|6241.5|6242.2|6240.2|6
1620149520000|2021-05-04 17:32:00|6242.7|6240.7|6243|6241|6243.2|6241.2|6242.7|6240.7|1
1620149530000|2021-05-04 17:32:10|6243.2|6241.2|6243.2|6241.2|6243.2|6241.2|6243|6241|2
1620149540000|2021-05-04 17:32:20|6243.5|6241.5|6244.2|6242.2|6244.5|6242.5|6243.5|6241.5|4
1620149550000|2021-05-04 17:32:30|6244|6242|6244.2|6242.2|6244.5|6242.5|6244|6242|3
1620149560000|2021-05-04 17:32:40|6244|6242|6243.2|6241.2|6244|6242|6243|6241|5
1620149570000|2021-05-04 17:32:50|6243.5|6241.5|6243.7|6241.7|6243.7|6241.7|6243.2|6241.2|0
1620149580000|2021-05-04 17:33:00|6244|6242|6245.2|6243.2|6245.7|6243.7|6244|6242|3
1620149590000|2021-05-04 17:33:10|6245|6243|6245.2|6243.2|6245.5|6243.5|6245|6243|1
1620149600000|2021-05-04 17:33:20|6245|6243|6244.7|6242.7|6245|6243|6244.2|6242.2|1
1620149610000|2021-05-04 17:33:30|6245|6243|6245.2|6243.2|6245.5|6243.5|6244.7|6242.7|1
1620149620000|2021-05-04 17:33:40|6245.5|6243.5|6246|6244|6246.5|6244.5|6245.5|6243.5|0
1620149630000|2021-05-04 17:33:50|6246.2|6244.2|6246|6244|6246.2|6244.2|6246|6244|0
1620149640000|2021-05-04 17:34:00|6246.2|6244.2|6246.2|6244.2|6246.5|6244.5|6246|6244|4
1620149650000|2021-05-04 17:34:10|6246|6244|6246.2|6244.2|6246.2|6244.2|6246|6244|2
1620149660000|2021-05-04 17:34:20|6246|6244|6245|6243|6246|6244|6245|6243|3
1620149670000|2021-05-04 17:34:30|6245.2|6243.2|6245.2|6243.2|6245.2|6243.2|6245.2|6243.2|6
1620149690000|2021-05-04 17:34:50|6245|6243|6245.5|6243.5|6245.5|6243.5|6245|6243|1
1620149700000|2021-05-04 17:35:00|6245.7|6243.7|6245.7|6243.7|6246.2|6244.2|6245.5|6243.5|1
1620149710000|2021-05-04 17:35:10|6245.5|6243.5|6246|6244|6246|6244|6245.5|6243.5|2
1620149720000|2021-05-04 17:35:20|6245.7|6243.7|6246.2|6244.2|6246.2|6244.2|6245.7|6243.7|0
1620149730000|2021-05-04 17:35:30|6246.5|6244.5|6246.5|6244.5|6246.7|6244.7|6246.2|6244.2|2
1620149740000|2021-05-04 17:35:40|6246.7|6244.7|6246.5|6244.5|6246.7|6244.7|6246.2|6244.2|7
1620149750000|2021-05-04 17:35:50|6246.2|6244.2|6246|6244|6246.5|6244.5|6246|6244|4
1620149760000|2021-05-04 17:36:00|6245.7|6243.7|6245.7|6243.7|6245.7|6243.7|6245.5|6243.5|3
1620149770000|2021-05-04 17:36:10|6246|6244|6245.5|6243.5|6246|6244|6245.5|6243.5|2
1620149780000|2021-05-04 17:36:20|6245.7|6243.7|6246.2|6244.2|6246.2|6244.2|6245.5|6243.5|0
1620149790000|2021-05-04 17:36:30|6246.5|6244.5|6246.2|6244.2|6246.7|6244.7|6246.2|6244.2|1
1620149800000|2021-05-04 17:36:40|6246.5|6244.5|6247|6245|6247|6245|6246.2|6244.2|1
1620149810000|2021-05-04 17:36:50|6247.2|6245.2|6247|6245|6247.2|6245.2|6246|6244|19
1620149820000|2021-05-04 17:37:00|6246.7|6244.7|6246.7|6244.7|6247.2|6245.2|6246.7|6244.7|1
1620149830000|2021-05-04 17:37:10|6246.5|6244.5|6246.7|6244.7|6246.7|6244.7|6246.5|6244.5|0
1620149840000|2021-05-04 17:37:20|6247|6245|6247.5|6245.5|6247.5|6245.5|6247|6245|3
1620149850000|2021-05-04 17:37:30|6247.2|6245.2|6247|6245|6247.7|6245.7|6247|6245|0
1620149860000|2021-05-04 17:37:40|6246.7|6244.7|6246.5|6244.5|6246.7|6244.7|6246.5|6244.5|3
1620149870000|2021-05-04 17:37:50|6246.2|6244.2|6246.7|6244.7|6247|6245|6246|6244|3
1620149880000|2021-05-04 17:38:00|6247|6245|6246.7|6244.7|6247.2|6245.2|6246.5|6244.5|1
1620149890000|2021-05-04 17:38:10|6246.5|6244.5|6246.5|6244.5|6246.7|6244.7|6246.5|6244.5|0
1620149910000|2021-05-04 17:38:30|6247|6245|6246.7|6244.7|6247|6245|6246.7|6244.7|6
1620149920000|2021-05-04 17:38:40|6246.5|6244.5|6246.5|6244.5|6246.7|6244.7|6246.5|6244.5|0
1620149930000|2021-05-04 17:38:50|6246.2|6244.2|6246.5|6244.5|6246.7|6244.7|6246.2|6244.2|1
1620149940000|2021-05-04 17:39:00|6246.2|6244.2|6246.2|6244.2|6246.2|6244.2|6246|6244|1
1620149950000|2021-05-04 17:39:10|6246|6244|6246.5|6244.5|6246.5|6244.5|6246|6244|1
1620149960000|2021-05-04 17:39:20|6246.2|6244.2|6246.2|6244.2|6246.7|6244.7|6246.2|6244.2|2
1620149970000|2021-05-04 17:39:30|6246.5|6244.5|6246.5|6244.5|6247|6245|6246.5|6244.5|2
1620149980000|2021-05-04 17:39:40|6246.7|6244.7|6247|6245|6247|6245|6246.7|6244.7|1
1620149990000|2021-05-04 17:39:50|6246.7|6244.7|6246.7|6244.7|6247|6245|6246.7|6244.7|1
1620150000000|2021-05-04 17:40:00|6247|6245|6246.2|6244.2|6247|6245|6246.2|6244.2|0
1620150010000|2021-05-04 17:40:10|6246|6244|6246|6244|6246|6244|6245.7|6243.7|1
1620150020000|2021-05-04 17:40:20|6245.7|6243.7|6245|6243|6245.7|6243.7|6245|6243|13
1620150030000|2021-05-04 17:40:30|6244.7|6242.7|6245|6243|6245|6243|6244.5|6242.5|5
1620150050000|2021-05-04 17:40:50|6245.2|6243.2|6246|6244|6246|6244|6245.2|6243.2|1
1620150060000|2021-05-04 17:41:00|6246.2|6244.2|6245.2|6243.2|6246.2|6244.2|6245.2|6243.2|3
1620150070000|2021-05-04 17:41:10|6245.5|6243.5|6245.2|6243.2|6245.5|6243.5|6245.2|6243.2|1
1620150080000|2021-05-04 17:41:20|6245.5|6243.5|6245.2|6243.2|6245.5|6243.5|6245.2|6243.2|0
1620150090000|2021-05-04 17:41:30|6245|6243|6245.2|6243.2|6245.5|6243.5|6245|6243|3
1620150100000|2021-05-04 17:41:40|6245|6243|6245|6243|6245.2|6243.2|6244.7|6242.7|0
1620150110000|2021-05-04 17:41:50|6245.2|6243.2|6245.2|6243.2|6245.5|6243.5|6244.7|6242.7|2
1620150120000|2021-05-04 17:42:00|6245.5|6243.5|6246.2|6244.2|6246.2|6244.2|6245.2|6243.2|0
1620150130000|2021-05-04 17:42:10|6246|6244|6245.7|6243.7|6246|6244|6245.7|6243.7|2
1620150140000|2021-05-04 17:42:20|6245.5|6243.5|6245.2|6243.2|6245.7|6243.7|6245.2|6243.2|5
1620150150000|2021-05-04 17:42:30|6245|6243|6245|6243|6245.2|6243.2|6244.5|6242.5|1
1620150160000|2021-05-04 17:42:40|6244.7|6242.7|6244.7|6242.7|6244.7|6242.7|6244.7|6242.7|0
1620150170000|2021-05-04 17:42:50|6244.5|6242.5|6244.2|6242.2|6244.7|6242.7|6244.2|6242.2|1
1620150180000|2021-05-04 17:43:00|6244|6242|6244|6242|6244.5|6242.5|6243.7|6241.7|3
1620150190000|2021-05-04 17:43:10|6244.2|6242.2|6244.5|6242.5|6244.5|6242.5|6244|6242|4
1620150200000|2021-05-04 17:43:20|6244.7|6242.7|6244.7|6242.7|6245|6243|6244.5|6242.5|3
1620150210000|2021-05-04 17:43:30|6244.5|6242.5|6244.2|6242.2|6244.7|6242.7|6244|6242|2
1620150220000|2021-05-04 17:43:40|6244|6242|6243.2|6241.2|6244.2|6242.2|6243.2|6241.2|1
1620150230000|2021-05-04 17:43:50|6243.5|6241.5|6243.2|6241.2|6243.5|6241.5|6243|6241|3
1620150240000|2021-05-04 17:44:00|6243|6241|6243.7|6241.7|6244.2|6242.2|6242.7|6240.7|1
1620150250000|2021-05-04 17:44:10|6244|6242|6244.2|6242.2|6244.5|6242.5|6243.7|6241.7|0
1620150260000|2021-05-04 17:44:20|6244.5|6242.5|6244.2|6242.2|6244.5|6242.5|6244|6242|0
1620150270000|2021-05-04 17:44:30|6244.5|6242.5|6244.2|6242.2|6244.7|6242.7|6244.2|6242.2|0
1620150290000|2021-05-04 17:44:50|6244|6242|6243.7|6241.7|6244|6242|6243.7|6241.7|0
1620150300000|2021-05-04 17:45:00|6243.5|6241.5|6244|6242|6244.2|6242.2|6243.5|6241.5|6
1620150310000|2021-05-04 17:45:10|6243.7|6241.7|6243.7|6241.7|6243.7|6241.7|6243.5|6241.5|0
1620150320000|2021-05-04 17:45:20|6243.5|6241.5|6243.7|6241.7|6243.7|6241.7|6243.5|6241.5|0
1620150330000|2021-05-04 17:45:30|6243.5|6241.5|6243.7|6241.7|6243.7|6241.7|6243.5|6241.5|0
1620150340000|2021-05-04 17:45:40|6243.5|6241.5|6243.5|6241.5|6243.7|6241.7|6243.5|6241.5|0
1620150350000|2021-05-04 17:45:50|6243.7|6241.7|6243.5|6241.5|6243.7|6241.7|6243.5|6241.5|2
1620150360000|2021-05-04 17:46:00|6244.2|6242.2|6243.5|6241.5|6246|6244|6243.2|6241.2|149
1620150370000|2021-05-04 17:46:10|6243.2|6241.2|6242.2|6240.2|6243.2|6241.2|6241.7|6239.7|18
1620150380000|2021-05-04 17:46:20|6242|6240|6242.7|6240.7|6242.7|6240.7|6241.7|6239.7|5
1620150390000|2021-05-04 17:46:30|6243|6241|6243|6241|6243.7|6241.7|6242.7|6240.7|11
1620150400000|2021-05-04 17:46:40|6243.2|6241.2|6243.5|6241.5|6243.7|6241.7|6243|6241|0
1620150410000|2021-05-04 17:46:50|6243.2|6241.2|6241.7|6239.7|6243.5|6241.5|6241.7|6239.7|1
1620150420000|2021-05-04 17:47:00|6242|6240|6242.7|6240.7|6242.7|6240.7|6242|6240|8
1620150430000|2021-05-04 17:47:10|6243|6241|6242.2|6240.2|6243|6241|6242.2|6240.2|6
1620150440000|2021-05-04 17:47:20|6242.5|6240.5|6241.7|6239.7|6242.7|6240.7|6241.7|6239.7|0
1620150450000|2021-05-04 17:47:30|6242|6240|6240.7|6238.7|6242.2|6240.2|6240.7|6238.7|25
1620150460000|2021-05-04 17:47:40|6241|6239|6241.2|6239.2|6241.5|6239.5|6240.7|6238.7|4
1620150470000|2021-05-04 17:47:50|6241.5|6239.5|6241.5|6239.5|6241.7|6239.7|6241|6239|9
1620150480000|2021-05-04 17:48:00|6241.2|6239.2|6241.5|6239.5|6241.5|6239.5|6241.2|6239.2|2
1620150490000|2021-05-04 17:48:10|6241.7|6239.7|6242.7|6240.7|6242.7|6240.7|6241.7|6239.7|1
1620150500000|2021-05-04 17:48:20|6242.5|6240.5|6242.2|6240.2|6242.5|6240.5|6242.2|6240.2|0
1620150510000|2021-05-04 17:48:30|6242.5|6240.5|6242.2|6240.2|6242.5|6240.5|6242|6240|0
1620150520000|2021-05-04 17:48:40|6242|6240|6242|6240|6242.5|6240.5|6242|6240|3
1620150530000|2021-05-04 17:48:50|6242.2|6240.2|6242.7|6240.7|6242.7|6240.7|6242.2|6240.2|0
1620150540000|2021-05-04 17:49:00|6242.5|6240.5|6242.7|6240.7|6243|6241|6242.5|6240.5|4
1620150550000|2021-05-04 17:49:10|6243|6241|6242.7|6240.7|6243|6241|6242.7|6240.7|0
1620150560000|2021-05-04 17:49:20|6243|6241|6242.7|6240.7|6243|6241|6242.7|6240.7|0
1620150570000|2021-05-04 17:49:30|6242.5|6240.5|6242.2|6240.2|6242.5|6240.5|6242.2|6240.2|0
1620150580000|2021-05-04 17:49:40|6242|6240|6242|6240|6242.2|6240.2|6242|6240|0
1620150590000|2021-05-04 17:49:50|6242.2|6240.2|6242.5|6240.5|6242.5|6240.5|6242.2|6240.2|1
1620150600000|2021-05-04 17:50:00|6242.2|6240.2|6242.5|6240.5|6242.5|6240.5|6242|6240|2
1620150610000|2021-05-04 17:50:10|6242.7|6240.7|6242.5|6240.5|6242.7|6240.7|6242.5|6240.5|2
1620150620000|2021-05-04 17:50:20|6242.7|6240.7|6242.5|6240.5|6242.7|6240.7|6242.5|6240.5|0
1620150630000|2021-05-04 17:50:30|6242.2|6240.2|6240|6238|6242.2|6240.2|6240|6238|6
1620150640000|2021-05-04 17:50:40|6239.7|6237.7|6240.2|6238.2|6240.5|6238.5|6239.7|6237.7|2
1620150650000|2021-05-04 17:50:50|6240.5|6238.5|6240.5|6238.5|6241|6239|6240.2|6238.2|0
1620150660000|2021-05-04 17:51:00|6240.7|6238.7|6239.7|6237.7|6240.7|6238.7|6239.2|6237.2|3
1620150670000|2021-05-04 17:51:10|6240|6238|6240.2|6238.2|6240.2|6238.2|6239.7|6237.7|0
1620150680000|2021-05-04 17:51:20|6240.5|6238.5|6239.2|6237.2|6240.5|6238.5|6239.2|6237.2|0
1620150690000|2021-05-04 17:51:30|6239.5|6237.5|6239|6237|6239.5|6237.5|6238.7|6236.7|1
1620150700000|2021-05-04 17:51:40|6239.2|6237.2|6239.2|6237.2|6239.2|6237.2|6238.7|6236.7|0
1620150710000|2021-05-04 17:51:50|6239.5|6237.5|6239.5|6237.5|6239.5|6237.5|6239.5|6237.5|0
1620150720000|2021-05-04 17:52:00|6239.2|6237.2|6239.5|6237.5|6239.5|6237.5|6239.2|6237.2|1
1620150740000|2021-05-04 17:52:20|6239.2|6237.2|6239.2|6237.2|6239.5|6237.5|6239|6237|3
1620150750000|2021-05-04 17:52:30|6239.5|6237.5|6239.2|6237.2|6239.5|6237.5|6239.2|6237.2|0
1620150770000|2021-05-04 17:52:50|6239.5|6237.5|6239.7|6237.7|6240|6238|6239.5|6237.5|0
1620150780000|2021-05-04 17:53:00|6239.5|6237.5|6239.7|6237.7|6240|6238|6239.5|6237.5|0
1620150790000|2021-05-04 17:53:10|6239.5|6237.5|6239.5|6237.5|6239.5|6237.5|6239.5|6237.5|0
1620150830000|2021-05-04 17:53:50|6239.2|6237.2|6239|6237|6239.5|6237.5|6238.7|6236.7|9
1620150840000|2021-05-04 17:54:00|6238.7|6236.7|6238.5|6236.5|6239|6237|6238.5|6236.5|2
1620150850000|2021-05-04 17:54:10|6238.2|6236.2|6239.5|6237.5|6239.5|6237.5|6238.2|6236.2|3
1620150860000|2021-05-04 17:54:20|6239.2|6237.2|6239|6237|6239.2|6237.2|6239|6237|1
1620150870000|2021-05-04 17:54:30|6238.7|6236.7|6239.2|6237.2|6239.2|6237.2|6238.7|6236.7|2
1620150880000|2021-05-04 17:54:40|6239.5|6237.5|6239.2|6237.2|6239.5|6237.5|6239.2|6237.2|0
1620150890000|2021-05-04 17:54:50|6239.5|6237.5|6239.2|6237.2|6239.5|6237.5|6239.2|6237.2|0
1620150900000|2021-05-04 17:55:00|6239|6237|6239|6237|6239|6237|6238.7|6236.7|0
1620150910000|2021-05-04 17:55:10|6239.2|6237.2|6239.5|6237.5|6239.5|6237.5|6239|6237|3
1620150920000|2021-05-04 17:55:20|6239.7|6237.7|6240.2|6238.2|6240.2|6238.2|6239.7|6237.7|5
1620150930000|2021-05-04 17:55:30|6240|6238|6240.7|6238.7|6241|6239|6240|6238|4
1620150940000|2021-05-04 17:55:40|6241|6239|6241|6239|6241.5|6239.5|6240.7|6238.7|11
1620150950000|2021-05-04 17:55:50|6241.2|6239.2|6241|6239|6241.2|6239.2|6241|6239|0
1620150960000|2021-05-04 17:56:00|6241.2|6239.2|6241|6239|6241.2|6239.2|6241|6239|0
1620150970000|2021-05-04 17:56:10|6241.2|6239.2|6241|6239|6241.2|6239.2|6241|6239|0
1620150980000|2021-05-04 17:56:20|6241.2|6239.2|6241.7|6239.7|6241.7|6239.7|6241.2|6239.2|0
1620150990000|2021-05-04 17:56:30|6241.5|6239.5|6241.5|6239.5|6241.7|6239.7|6241.5|6239.5|2
1620151000000|2021-05-04 17:56:40|6241.7|6239.7|6242|6240|6242|6240|6241.7|6239.7|3
1620151010000|2021-05-04 17:56:50|6241.7|6239.7|6241.2|6239.2|6241.7|6239.7|6240.5|6238.5|10
1620151020000|2021-05-04 17:57:00|6241|6239|6241|6239|6241|6239|6241|6239|0
1620151030000|2021-05-04 17:57:10|6241.2|6239.2|6241.2|6239.2|6241.5|6239.5|6241.2|6239.2|1
1620151040000|2021-05-04 17:57:20|6241.5|6239.5|6241.5|6239.5|6241.7|6239.7|6241.5|6239.5|0
1620151050000|2021-05-04 17:57:30|6241.7|6239.7|6241.7|6239.7|6241.7|6239.7|6241.7|6239.7|1
1620151070000|2021-05-04 17:57:50|6242|6240|6242.5|6240.5|6243|6241|6242|6240|25
1620151090000|2021-05-04 17:58:10|6242.2|6240.2|6242|6240|6242.2|6240.2|6242|6240|1
1620151100000|2021-05-04 17:58:20|6241.7|6239.7|6241.7|6239.7|6241.7|6239.7|6241.7|6239.7|3
1620151110000|2021-05-04 17:58:30|6241.5|6239.5|6241|6239|6241.5|6239.5|6241|6239|5
1620151120000|2021-05-04 17:58:40|6241.2|6239.2|6241.2|6239.2|6241.5|6239.5|6241.2|6239.2|9
1620151130000|2021-05-04 17:58:50|6241.5|6239.5|6241.5|6239.5|6241.5|6239.5|6241.2|6239.2|2
1620151150000|2021-05-04 17:59:10|6241.7|6239.7|6242|6240|6242|6240|6241.7|6239.7|1
1620151160000|2021-05-04 17:59:20|6242.2|6240.2|6242.5|6240.5|6242.7|6240.7|6242.2|6240.2|0
1620151170000|2021-05-04 17:59:30|6242.2|6240.2|6242|6240|6242.5|6240.5|6241.7|6239.7|1
1620151180000|2021-05-04 17:59:40|6241.7|6239.7|6241.7|6239.7|6242|6240|6241.7|6239.7|0
1620151190000|2021-05-04 17:59:50|6242|6240|6241|6239|6242|6240|6241|6239|4
1620151200000|2021-05-04 18:00:00|6241.2|6239.2|6241.5|6239.5|6241.7|6239.7|6241.2|6239.2|4
1620151210000|2021-05-04 18:00:10|6241.2|6239.2|6240.5|6238.5|6241.2|6239.2|6240.2|6238.2|41
1620151220000|2021-05-04 18:00:20|||||||||3
1620151230000|2021-05-04 18:00:30|6240.2|6238.2|6240.2|6238.2|6240.2|6238.2|6240.2|6238.2|3
1620151240000|2021-05-04 18:00:40|6240|6238|6239.5|6237.5|6240|6238|6239.5|6237.5|0
1620151270000|2021-05-04 18:01:10|6239.7|6237.7|6239.7|6237.7|6240.5|6238.5|6239.7|6237.7|8
1620151280000|2021-05-04 18:01:20|6240|6238|6239.5|6237.5|6240|6238|6239.2|6237.2|2
1620151290000|2021-05-04 18:01:30|6239.2|6237.2|6239.7|6237.7|6240|6238|6239.2|6237.2|2
1620151300000|2021-05-04 18:01:40|6239.5|6237.5|6239.7|6237.7|6240|6238|6239.2|6237.2|1
1620151310000|2021-05-04 18:01:50|6239.5|6237.5|6239.7|6237.7|6239.7|6237.7|6239.5|6237.5|0
1620151320000|2021-05-04 18:02:00|6239.5|6237.5|6239.2|6237.2|6239.5|6237.5|6239.2|6237.2|1
1620151330000|2021-05-04 18:02:10|6239.5|6237.5|6240|6238|6240|6238|6239.5|6237.5|0
1620151340000|2021-05-04 18:02:20|6240.2|6238.2|6239.7|6237.7|6241|6239|6239.7|6237.7|2
1620151350000|2021-05-04 18:02:30|6240|6238|6240.2|6238.2|6240.5|6238.5|6239.7|6237.7|6
1620151360000|2021-05-04 18:02:40|6240.5|6238.5|6240|6238|6240.5|6238.5|6239.7|6237.7|4
1620151370000|2021-05-04 18:02:50|6239.7|6237.7|6240.2|6238.2|6240.2|6238.2|6239.7|6237.7|0
1620151380000|2021-05-04 18:03:00|6240.5|6238.5|6241|6239|6241.2|6239.2|6240.5|6238.5|0
1620151390000|2021-05-04 18:03:10|6240.7|6238.7|6240.7|6238.7|6241.5|6239.5|6240.7|6238.7|1
1620151400000|2021-05-04 18:03:20|6240.5|6238.5|6240.2|6238.2|6240.5|6238.5|6240.2|6238.2|0
1620151410000|2021-05-04 18:03:30|6240.5|6238.5|6239.7|6237.7|6240.5|6238.5|6239.7|6237.7|1
1620151420000|2021-05-04 18:03:40|6239.5|6237.5|6240|6238|6240.2|6238.2|6239.5|6237.5|3
1620151440000|2021-05-04 18:04:00|6240.2|6238.2|6240.5|6238.5|6240.7|6238.7|6240.2|6238.2|1
1620151450000|2021-05-04 18:04:10|6240.7|6238.7|6241|6239|6241|6239|6240.7|6238.7|0
1620151460000|2021-05-04 18:04:20|6241.2|6239.2|6241.5|6239.5|6241.5|6239.5|6241.2|6239.2|0
1620151470000|2021-05-04 18:04:30|6241.2|6239.2|6241.2|6239.2|6241.2|6239.2|6241|6239|2
1620151480000|2021-05-04 18:04:40|6241|6239|6241.5|6239.5|6241.5|6239.5|6241|6239|1
1620151490000|2021-05-04 18:04:50|6241.7|6239.7|6242.7|6240.7|6242.7|6240.7|6241.5|6239.5|2
1620151500000|2021-05-04 18:05:00|6242.5|6240.5|6244.5|6242.5|6244.5|6242.5|6242.5|6240.5|7
1620151510000|2021-05-04 18:05:10|6244.7|6242.7|6244.2|6242.2|6245|6243|6244|6242|4
1620151520000|2021-05-04 18:05:20|6244|6242|6243.2|6241.2|6244|6242|6243.2|6241.2|4
1620151530000|2021-05-04 18:05:30|6243|6241|6241.7|6239.7|6243|6241|6241.5|6239.5|4
1620151540000|2021-05-04 18:05:40|6242|6240|6242.5|6240.5|6242.5|6240.5|6242|6240|0
1620151550000|2021-05-04 18:05:50|6242.7|6240.7|6242.7|6240.7|6242.7|6240.7|6242.7|6240.7|4
1620151560000|2021-05-04 18:06:00|6242.5|6240.5|6242.2|6240.2|6242.5|6240.5|6242.2|6240.2|2
1620151570000|2021-05-04 18:06:10|6242.5|6240.5|6242.5|6240.5|6242.7|6240.7|6242.5|6240.5|0
1620151580000|2021-05-04 18:06:20|6242.2|6240.2|6242.2|6240.2|6242.5|6240.5|6242.2|6240.2|2
1620151590000|2021-05-04 18:06:30|6242.5|6240.5|6242.5|6240.5|6242.5|6240.5|6242.5|6240.5|0
1620151600000|2021-05-04 18:06:40|6242.2|6240.2|6241.7|6239.7|6242.2|6240.2|6241.7|6239.7|5
1620151610000|2021-05-04 18:06:50|6242|6240|6241.7|6239.7|6242|6240|6241.7|6239.7|0
1620151620000|2021-05-04 18:07:00|6241.5|6239.5|6241.7|6239.7|6241.7|6239.7|6241.2|6239.2|1
1620151630000|2021-05-04 18:07:10|6241.5|6239.5|6242.2|6240.2|6242.2|6240.2|6241.5|6239.5|3
1620151640000|2021-05-04 18:07:20|6242|6240|6243|6241|6243|6241|6242|6240|2
1620151650000|2021-05-04 18:07:30|6242.7|6240.7|6242.7|6240.7|6243|6241|6242.7|6240.7|1
1620151660000|2021-05-04 18:07:40|6243|6241|6243|6241|6243|6241|6243|6241|0
1620151670000|2021-05-04 18:07:50|6243.2|6241.2|6243.7|6241.7|6244|6242|6243.2|6241.2|1
1620151680000|2021-05-04 18:08:00|6244|6242|6243.7|6241.7|6244.2|6242.2|6243.7|6241.7|4
1620151690000|2021-05-04 18:08:10|6243.5|6241.5|6243.7|6241.7|6243.7|6241.7|6243.5|6241.5|1
1620151700000|2021-05-04 18:08:20|6243.5|6241.5|6243.2|6241.2|6243.5|6241.5|6243.2|6241.2|0
1620151710000|2021-05-04 18:08:30|6243.5|6241.5|6244.5|6242.5|6244.5|6242.5|6243.2|6241.2|9
1620151720000|2021-05-04 18:08:40|6244.2|6242.2|6244.2|6242.2|6244.5|6242.5|6244|6242|11
1620151730000|2021-05-04 18:08:50|6244|6242|6244.5|6242.5|6244.5|6242.5|6244|6242|6
1620151740000|2021-05-04 18:09:00|6244.2|6242.2|6244.2|6242.2|6244.5|6242.5|6244.2|6242.2|9
1620151750000|2021-05-04 18:09:10|6244|6242|6244.2|6242.2|6244.2|6242.2|6243.7|6241.7|2
1620151760000|2021-05-04 18:09:20|6244.5|6242.5|6244.2|6242.2|6244.5|6242.5|6244|6242|4
1620151770000|2021-05-04 18:09:30|6244.5|6242.5|6244.2|6242.2|6244.5|6242.5|6244.2|6242.2|0
1620151780000|2021-05-04 18:09:40|6244.5|6242.5|6244.5|6242.5|6244.5|6242.5|6244.5|6242.5|0
1620151790000|2021-05-04 18:09:50|6244.7|6242.7|6245.2|6243.2|6245.5|6243.5|6244.7|6242.7|5
1620151800000|2021-05-04 18:10:00|6245.5|6243.5|6245.7|6243.7|6245.7|6243.7|6245.2|6243.2|0
1620151810000|2021-05-04 18:10:10|6246|6244|6246.5|6244.5|6246.5|6244.5|6246|6244|0
1620151820000|2021-05-04 18:10:20|6246.2|6244.2|6246.2|6244.2|6246.5|6244.5|6246.2|6244.2|1
1620151830000|2021-05-04 18:10:30|6246.5|6244.5|6246.5|6244.5|6246.7|6244.7|6246.5|6244.5|0
1620151840000|2021-05-04 18:10:40|6246.7|6244.7|6246.7|6244.7|6246.7|6244.7|6246.7|6244.7|0
1620151850000|2021-05-04 18:10:50|6246.5|6244.5|6245.7|6243.7|6246.5|6244.5|6245.7|6243.7|1
1620151860000|2021-05-04 18:11:00|6246|6244|6246|6244|6246|6244|6245.7|6243.7|2
1620151880000|2021-05-04 18:11:20|6245.7|6243.7|6245.2|6243.2|6246|6244|6245.2|6243.2|11
1620151890000|2021-05-04 18:11:30|6245.5|6243.5|6245.2|6243.2|6245.5|6243.5|6245.2|6243.2|1
1620151900000|2021-05-04 18:11:40|6245|6243|6245|6243|6245.2|6243.2|6245|6243|4
1620151920000|2021-05-04 18:12:00|6245.5|6243.5|6245.2|6243.2|6245.5|6243.5|6245|6243|9
1620151930000|2021-05-04 18:12:10|6245|6243|6245|6243|6245|6243|6245|6243|0
1620151940000|2021-05-04 18:12:20|6245.2|6243.2|6246.7|6244.7|6246.7|6244.7|6245.2|6243.2|4
1620151950000|2021-05-04 18:12:30|6247|6245|6247|6245|6247.2|6245.2|6247|6245|0
1620151960000|2021-05-04 18:12:40|6246.7|6244.7|6246.7|6244.7|6246.7|6244.7|6246.7|6244.7|1
1620151970000|2021-05-04 18:12:50|6247|6245|6246.7|6244.7|6247|6245|6246.7|6244.7|1
1620151980000|2021-05-04 18:13:00|6246.5|6244.5|6246.5|6244.5|6246.5|6244.5|6246.5|6244.5|0
1620151990000|2021-05-04 18:13:10|6246.7|6244.7|6247.5|6245.5|6247.5|6245.5|6246.7|6244.7|3
1620152000000|2021-05-04 18:13:20|6247.7|6245.7|6247.5|6245.5|6248|6246|6247.5|6245.5|5
1620152010000|2021-05-04 18:13:30|6247.2|6245.2|6247.5|6245.5|6247.5|6245.5|6247.2|6245.2|1
1620152020000|2021-05-04 18:13:40|6247.7|6245.7|6248|6246|6248|6246|6247.5|6245.5|1
1620152030000|2021-05-04 18:13:50|6247.7|6245.7|6247.5|6245.5|6248|6246|6247.5|6245.5|1
1620152040000|2021-05-04 18:14:00|||||||||1
1620152050000|2021-05-04 18:14:10|6247.7|6245.7|6249|6247|6249|6247|6247.7|6245.7|3
1620152060000|2021-05-04 18:14:20|6248.5|6246.5|6248.5|6246.5|6248.5|6246.5|6248.2|6246.2|2
1620152070000|2021-05-04 18:14:30|6248.7|6246.7|6249|6247|6249|6247|6248.7|6246.7|6
1620152080000|2021-05-04 18:14:40|6248.7|6246.7|6249.2|6247.2|6249.5|6247.5|6248.5|6246.5|5
1620152090000|2021-05-04 18:14:50|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|6249|6247|3
1620152100000|2021-05-04 18:15:00|6249.7|6247.7|6249.5|6247.5|6250|6248|6249.5|6247.5|15
1620152110000|2021-05-04 18:15:10|6249.7|6247.7|6249.7|6247.7|6249.7|6247.7|6249.5|6247.5|3
1620152120000|2021-05-04 18:15:20|6250|6248|6250.2|6248.2|6250.7|6248.7|6249.7|6247.7|53
1620152130000|2021-05-04 18:15:30|6250.5|6248.5|6250.2|6248.2|6250.7|6248.7|6250|6248|5
1620152140000|2021-05-04 18:15:40|6250|6248|6250|6248|6250.2|6248.2|6250|6248|1
1620152150000|2021-05-04 18:15:50|6250.2|6248.2|6250.2|6248.2|6250.7|6248.7|6250.2|6248.2|5
1620152160000|2021-05-04 18:16:00|6250|6248|6250|6248|6250.2|6248.2|6249.7|6247.7|3
1620152170000|2021-05-04 18:16:10|6249.7|6247.7|6249.5|6247.5|6249.7|6247.7|6249.5|6247.5|2
1620152180000|2021-05-04 18:16:20|6249.2|6247.2|6249.2|6247.2|6249.5|6247.5|6249|6247|1
1620152190000|2021-05-04 18:16:30|6249|6247|6249.2|6247.2|6249.2|6247.2|6249|6247|0
1620152200000|2021-05-04 18:16:40|6249|6247|6249.2|6247.2|6249.2|6247.2|6249|6247|1
1620152210000|2021-05-04 18:16:50|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|6249.2|6247.2|0
1620152220000|2021-05-04 18:17:00|6249.2|6247.2|6249.2|6247.2|6249.2|6247.2|6249|6247|4
1620152230000|2021-05-04 18:17:10|6249.5|6247.5|6250|6248|6250.5|6248.5|6249.5|6247.5|14
1620152240000|2021-05-04 18:17:20|6250.2|6248.2|6250|6248|6250.2|6248.2|6250|6248|0
1620152250000|2021-05-04 18:17:30|6249.7|6247.7|6249.5|6247.5|6249.7|6247.7|6249.5|6247.5|1
1620152260000|2021-05-04 18:17:40|6249.7|6247.7|6249.7|6247.7|6249.7|6247.7|6249.5|6247.5|1
1620152270000|2021-05-04 18:17:50|6249.5|6247.5|6249.5|6247.5|6249.7|6247.7|6249.5|6247.5|0
1620152280000|2021-05-04 18:18:00|6249.7|6247.7|6248.5|6246.5|6249.7|6247.7|6248.5|6246.5|3
1620152290000|2021-05-04 18:18:10|6248.2|6246.2|6247.5|6245.5|6248.2|6246.2|6247.2|6245.2|5
1620152300000|2021-05-04 18:18:20|6247.7|6245.7|6247.7|6245.7|6248|6246|6247.2|6245.2|5
1620152310000|2021-05-04 18:18:30|6248|6246|6247.7|6245.7|6248|6246|6247.7|6245.7|0
1620152320000|2021-05-04 18:18:40|6248|6246|6248|6246|6248|6246|6248|6246|0
1620152330000|2021-05-04 18:18:50|6247.7|6245.7|6248|6246|6248|6246|6247.7|6245.7|0
1620152340000|2021-05-04 18:19:00|6247.7|6245.7|6248|6246|6248|6246|6247.7|6245.7|1
1620152360000|2021-05-04 18:19:20|6247.7|6245.7|6247|6245|6247.7|6245.7|6247|6245|4
1620152380000|2021-05-04 18:19:40|6246.7|6244.7|6246.5|6244.5|6246.7|6244.7|6246.5|6244.5|4
1620152390000|2021-05-04 18:19:50|6246.7|6244.7|6246.5|6244.5|6247|6245|6246.5|6244.5|8
1620152400000|2021-05-04 18:20:00|6246.7|6244.7|6247|6245|6247.5|6245.5|6246.5|6244.5|4
1620152410000|2021-05-04 18:20:10|6247.2|6245.2|6247|6245|6247.2|6245.2|6247|6245|0
1620152420000|2021-05-04 18:20:20|6246.7|6244.7|6246.7|6244.7|6246.7|6244.7|6246.7|6244.7|2
1620152430000|2021-05-04 18:20:30|6247|6245|6245.5|6243.5|6247|6245|6245.5|6243.5|3
1620152450000|2021-05-04 18:20:50|6245.2|6243.2|6246|6244|6246|6244|6245|6243|5
1620152460000|2021-05-04 18:21:00|6246.2|6244.2|6245.7|6243.7|6246.7|6244.7|6245.7|6243.7|0
1620152470000|2021-05-04 18:21:10|6246|6244|6246|6244|6246.5|6244.5|6246|6244|1
1620152480000|2021-05-04 18:21:20|6246.2|6244.2|6246.2|6244.2|6246.5|6244.5|6246|6244|0
1620152490000|2021-05-04 18:21:30|6246.5|6244.5|6246.2|6244.2|6246.5|6244.5|6246.2|6244.2|1
1620152500000|2021-05-04 18:21:40|6246|6244|6246|6244|6246|6244|6245.7|6243.7|0
1620152520000|2021-05-04 18:22:00|6245.7|6243.7|6245.5|6243.5|6245.7|6243.7|6245.2|6243.2|0
1620152530000|2021-05-04 18:22:10|6245.7|6243.7|6246.7|6244.7|6246.7|6244.7|6245.7|6243.7|4
1620152540000|2021-05-04 18:22:20|6247|6245|6246|6244|6247|6245|6245.5|6243.5|106
1620152550000|2021-05-04 18:22:30|6245.5|6243.5|6244.2|6242.2|6245.7|6243.7|6244|6242|22
1620152560000|2021-05-04 18:22:40|6244.5|6242.5|6245|6243|6245|6243|6244.2|6242.2|2
1620152570000|2021-05-04 18:22:50|6245.2|6243.2|6246|6244|6246|6244|6245.2|6243.2|3
1620152580000|2021-05-04 18:23:00|6245.7|6243.7|6246.2|6244.2|6246.2|6244.2|6245.5|6243.5|4
1620152590000|2021-05-04 18:23:10|6246.5|6244.5|6246|6244|6246.5|6244.5|6246|6244|0
1620152600000|2021-05-04 18:23:20|6245.7|6243.7|6245.7|6243.7|6245.7|6243.7|6245.2|6243.2|3
1620152610000|2021-05-04 18:23:30|6245.5|6243.5|6245.7|6243.7|6245.7|6243.7|6245.5|6243.5|0
1620152630000|2021-05-04 18:23:50|6246|6244|6245.5|6243.5|6246|6244|6245.5|6243.5|0
1620152640000|2021-05-04 18:24:00|6245.2|6243.2|6245.7|6243.7|6246|6244|6244.7|6242.7|4
1620152650000|2021-05-04 18:24:10|6245.5|6243.5|6245.5|6243.5|6245.5|6243.5|6245|6243|0
1620152660000|2021-05-04 18:24:20|6245.7|6243.7|6245.7|6243.7|6245.7|6243.7|6245.7|6243.7|0
1620152690000|2021-05-04 18:24:50|6246|6244|6246.2|6244.2|6246.2|6244.2|6245.7|6243.7|0
1620152700000|2021-05-04 18:25:00|6246|6244|6246|6244|6246.5|6244.5|6246|6244|2
1620152710000|2021-05-04 18:25:10|6245.7|6243.7|6245.5|6243.5|6245.7|6243.7|6245.2|6243.2|2
1620152720000|2021-05-04 18:25:20|6245.2|6243.2|6245.5|6243.5|6245.5|6243.5|6245.2|6243.2|0
1620152730000|2021-05-04 18:25:30|6245.7|6243.7|6245.2|6243.2|6245.7|6243.7|6245|6243|5
1620152740000|2021-05-04 18:25:40|6245.5|6243.5|6244.5|6242.5|6245.5|6243.5|6244.2|6242.2|1
1620152750000|2021-05-04 18:25:50|6244.2|6242.2|6244|6242|6244.5|6242.5|6244|6242|0
1620152760000|2021-05-04 18:26:00|6244.2|6242.2|6244|6242|6244.2|6242.2|6243.7|6241.7|4
1620152770000|2021-05-04 18:26:10|6243.7|6241.7|6243.5|6241.5|6243.7|6241.7|6243.5|6241.5|1
1620152790000|2021-05-04 18:26:30|6243.7|6241.7|6243.5|6241.5|6243.7|6241.7|6243.5|6241.5|2
1620152800000|2021-05-04 18:26:40|6243|6241|6243.7|6241.7|6244|6242|6243|6241|21
1620152810000|2021-05-04 18:26:50|6244|6242|6244.5|6242.5|6244.5|6242.5|6243.7|6241.7|0
1620152820000|2021-05-04 18:27:00|6244.7|6242.7|6244.7|6242.7|6244.7|6242.7|6244.7|6242.7|2
1620152830000|2021-05-04 18:27:10|6245|6243|6245.2|6243.2|6245.2|6243.2|6245|6243|1
1620152840000|2021-05-04 18:27:20|6245|6243|6244.5|6242.5|6245|6243|6244.5|6242.5|0
1620152850000|2021-05-04 18:27:30|6244.7|6242.7|6244.7|6242.7|6244.7|6242.7|6244.7|6242.7|3
1620152870000|2021-05-04 18:27:50|6244.5|6242.5|6244.7|6242.7|6244.7|6242.7|6244.5|6242.5|0
1620152880000|2021-05-04 18:28:00|6244.5|6242.5|6244.5|6242.5|6244.5|6242.5|6244.2|6242.2|1
1620152890000|2021-05-04 18:28:10|6244.2|6242.2|6244.5|6242.5|6244.7|6242.7|6244.2|6242.2|0
1620152900000|2021-05-04 18:28:20|6244.7|6242.7|6244.5|6242.5|6244.7|6242.7|6244.5|6242.5|0
1620152910000|2021-05-04 18:28:30|6244.2|6242.2|6244.5|6242.5|6244.5|6242.5|6244.2|6242.2|0
1620152920000|2021-05-04 18:28:40|6244.2|6242.2|6243.2|6241.2|6244.2|6242.2|6243.2|6241.2|3
1620152930000|2021-05-04 18:28:50|6243|6241|6242.7|6240.7|6243|6241|6242.7|6240.7|1
1620152940000|2021-05-04 18:29:00|6242.5|6240.5|6242.7|6240.7|6243|6241|6242.2|6240.2|3
1620152960000|2021-05-04 18:29:20|6243|6241|6243.2|6241.2|6243.5|6241.5|6242.7|6240.7|4
1620152970000|2021-05-04 18:29:30|6243.5|6241.5|6243.5|6241.5|6243.5|6241.5|6243.5|6241.5|0
1620152980000|2021-05-04 18:29:40|6243.7|6241.7|6244.2|6242.2|6244.2|6242.2|6243.7|6241.7|1
1620152990000|2021-05-04 18:29:50|6244|6242|6244.7|6242.7|6244.7|6242.7|6243.7|6241.7|0
1620153000000|2021-05-04 18:30:00|6244.5|6242.5|6244.5|6242.5|6244.7|6242.7|6244|6242|2
1620153010000|2021-05-04 18:30:10|6244.7|6242.7|6245|6243|6245|6243|6244.5|6242.5|1
1620153020000|2021-05-04 18:30:20|6245.2|6243.2|6244.7|6242.7|6245.5|6243.5|6244.7|6242.7|3
1620153030000|2021-05-04 18:30:30|6245|6243|6245.2|6243.2|6245.2|6243.2|6244.5|6242.5|0
1620153040000|2021-05-04 18:30:40|6245|6243|6245.2|6243.2|6245.5|6243.5|6245|6243|0
1620153050000|2021-05-04 18:30:50|6245.5|6243.5|6245.7|6243.7|6246|6244|6245.2|6243.2|0
1620153060000|2021-05-04 18:31:00|6246|6244|6245.7|6243.7|6246|6244|6245.7|6243.7|1
1620153080000|2021-05-04 18:31:20|6246|6244|6245.7|6243.7|6246|6244|6245.7|6243.7|1
1620153090000|2021-05-04 18:31:30|6246|6244|6246.7|6244.7|6246.7|6244.7|6245.7|6243.7|1
1620153100000|2021-05-04 18:31:40|6246.5|6244.5|6246.7|6244.7|6246.7|6244.7|6246.2|6244.2|1
1620153110000|2021-05-04 18:31:50|6246.5|6244.5|6246.5|6244.5|6246.7|6244.7|6246.5|6244.5|0
1620153120000|2021-05-04 18:32:00|6246.7|6244.7|6247.5|6245.5|6248|6246|6246.7|6244.7|2
1620153130000|2021-05-04 18:32:10|6247.7|6245.7|6247.7|6245.7|6248.5|6246.5|6247.2|6245.2|1
1620153140000|2021-05-04 18:32:20|6248|6246|6248|6246|6248|6246|6248|6246|0
1620153150000|2021-05-04 18:32:30|6247.7|6245.7|6248|6246|6248|6246|6247.7|6245.7|2
1620153170000|2021-05-04 18:32:50|6248.2|6246.2|6248.2|6246.2|6248.5|6246.5|6248.2|6246.2|3
1620153180000|2021-05-04 18:33:00|6248|6246|6248.2|6246.2|6248.2|6246.2|6248|6246|1
1620153190000|2021-05-04 18:33:10|6248|6246|6248|6246|6248.2|6246.2|6248|6246|0
1620153230000|2021-05-04 18:33:50|6247.7|6245.7|6248|6246|6248|6246|6247.7|6245.7|1
1620153250000|2021-05-04 18:34:10|6248.2|6246.2|6248.5|6246.5|6248.5|6246.5|6248|6246|4
1620153260000|2021-05-04 18:34:20|6248.2|6246.2|6248.5|6246.5|6248.5|6246.5|6248.2|6246.2|1
1620153270000|2021-05-04 18:34:30|6248.2|6246.2|6248|6246|6248.2|6246.2|6248|6246|1
1620153290000|2021-05-04 18:34:50|6247.7|6245.7|6248|6246|6248|6246|6247.5|6245.5|14
1620153300000|2021-05-04 18:35:00|6248.2|6246.2|6248.5|6246.5|6248.5|6246.5|6248.2|6246.2|1
1620153310000|2021-05-04 18:35:10|6248|6246|6248|6246|6248.2|6246.2|6248|6246|4
1620153320000|2021-05-04 18:35:20|6248.2|6246.2|6248.5|6246.5|6248.5|6246.5|6248.2|6246.2|2
1620153340000|2021-05-04 18:35:40|||||||||1
1620153350000|2021-05-04 18:35:50|6248.2|6246.2|6248.5|6246.5|6248.5|6246.5|6248.2|6246.2|3
1620153360000|2021-05-04 18:36:00|6248.7|6246.7|6249|6247|6249|6247|6248.7|6246.7|7
1620153390000|2021-05-04 18:36:30|6249.2|6247.2|6249.2|6247.2|6249.2|6247.2|6249|6247|1
1620153400000|2021-05-04 18:36:40|6249.5|6247.5|6249.2|6247.2|6249.5|6247.5|6249.2|6247.2|2
1620153410000|2021-05-04 18:36:50|6249.5|6247.5|6250.5|6248.5|6250.5|6248.5|6249.2|6247.2|5
1620153420000|2021-05-04 18:37:00|6250.7|6248.7|6250.5|6248.5|6250.7|6248.7|6250.5|6248.5|1
1620153430000|2021-05-04 18:37:10|6250.2|6248.2|6250|6248|6250.2|6248.2|6250|6248|2
1620153440000|2021-05-04 18:37:20|6250.2|6248.2|6250|6248|6250.5|6248.5|6250|6248|2
1620153450000|2021-05-04 18:37:30|6249.7|6247.7|6249.2|6247.2|6249.7|6247.7|6249.2|6247.2|3
1620153460000|2021-05-04 18:37:40|6249|6247|6249|6247|6249|6247|6249|6247|0
1620153470000|2021-05-04 18:37:50|6248.7|6246.7|6248.2|6246.2|6248.7|6246.7|6248|6246|4
1620153480000|2021-05-04 18:38:00|6248|6246|6247.7|6245.7|6248|6246|6247.5|6245.5|1
1620153490000|2021-05-04 18:38:10|6248|6246|6248.5|6246.5|6248.5|6246.5|6248|6246|1
1620153500000|2021-05-04 18:38:20|6248.7|6246.7|6249.5|6247.5|6249.5|6247.5|6248.7|6246.7|13
1620153510000|2021-05-04 18:38:30|6249.7|6247.7|6249.7|6247.7|6250|6248|6249.7|6247.7|1
1620153520000|2021-05-04 18:38:40|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|2
1620153530000|2021-05-04 18:38:50|6249.7|6247.7|6249.5|6247.5|6249.7|6247.7|6249.5|6247.5|0
1620153540000|2021-05-04 18:39:00|6249.2|6247.2|6249|6247|6249.2|6247.2|6249|6247|5
1620153550000|2021-05-04 18:39:10|6249.5|6247.5|6250|6248|6250|6248|6249.5|6247.5|4
1620153560000|2021-05-04 18:39:20|6249.7|6247.7|6249.2|6247.2|6249.7|6247.7|6249.2|6247.2|5
1620153570000|2021-05-04 18:39:30|6249.5|6247.5|6249.2|6247.2|6249.5|6247.5|6249.2|6247.2|1
1620153580000|2021-05-04 18:39:40|6249.5|6247.5|6249|6247|6249.5|6247.5|6248.5|6246.5|1
1620153590000|2021-05-04 18:39:50|6248.7|6246.7|6248.7|6246.7|6249|6247|6248.7|6246.7|0
1620153600000|2021-05-04 18:40:00|6248|6246|6249.2|6247.2|6249.2|6247.2|6248|6246|5
1620153610000|2021-05-04 18:40:10|6249|6247|6248.5|6246.5|6249|6247|6248.5|6246.5|1
1620153620000|2021-05-04 18:40:20|6248.2|6246.2|6248.2|6246.2|6248.5|6246.5|6248.2|6246.2|0
1620153630000|2021-05-04 18:40:30|6248.5|6246.5|6248.7|6246.7|6248.7|6246.7|6248.5|6246.5|3
1620153640000|2021-05-04 18:40:40|6248.5|6246.5|6248.7|6246.7|6248.7|6246.7|6248.5|6246.5|0
1620153650000|2021-05-04 18:40:50|6249|6247|6249|6247|6249|6247|6249|6247|1
1620153660000|2021-05-04 18:41:00|6249.2|6247.2|6250.2|6248.2|6250.2|6248.2|6249.2|6247.2|3
1620153670000|2021-05-04 18:41:10|6250|6248|6250|6248|6250|6248|6250|6248|0
1620153680000|2021-05-04 18:41:20|6249.7|6247.7|6248.5|6246.5|6249.7|6247.7|6248.5|6246.5|4
1620153690000|2021-05-04 18:41:30|6248.2|6246.2|6247.5|6245.5|6248.5|6246.5|6247.5|6245.5|1
1620153700000|2021-05-04 18:41:40|6247.2|6245.2|6247|6245|6247.2|6245.2|6246.7|6244.7|6
1620153710000|2021-05-04 18:41:50|6246.7|6244.7|6247.2|6245.2|6247.2|6245.2|6246.5|6244.5|2
1620153720000|2021-05-04 18:42:00|6247.5|6245.5|6247.7|6245.7|6248|6246|6247.5|6245.5|4
1620153730000|2021-05-04 18:42:10|6247.5|6245.5|6247.7|6245.7|6248|6246|6247|6245|5
1620153740000|2021-05-04 18:42:20|6248|6246|6249.2|6247.2|6249.5|6247.5|6248|6246|1
1620153750000|2021-05-04 18:42:30|6249.5|6247.5|6249.2|6247.2|6249.5|6247.5|6249.2|6247.2|1
1620153760000|2021-05-04 18:42:40|6249|6247|6249.2|6247.2|6249.2|6247.2|6249|6247|0
1620153770000|2021-05-04 18:42:50|6249|6247|6249|6247|6249.2|6247.2|6248.7|6246.7|1
1620153780000|2021-05-04 18:43:00|6249.2|6247.2|6249.2|6247.2|6249.2|6247.2|6249|6247|3
1620153790000|2021-05-04 18:43:10|6249.5|6247.5|6249.7|6247.7|6249.7|6247.7|6249.2|6247.2|0
1620153800000|2021-05-04 18:43:20|6249.5|6247.5|6250|6248|6250|6248|6249.2|6247.2|10
1620153810000|2021-05-04 18:43:30|6249.7|6247.7|6249.7|6247.7|6250|6248|6249.5|6247.5|10
1620153820000|2021-05-04 18:43:40|6249.5|6247.5|6250|6248|6250|6248|6249.5|6247.5|11
1620153840000|2021-05-04 18:44:00|6249.7|6247.7|6249.7|6247.7|6250|6248|6249.7|6247.7|3
1620153850000|2021-05-04 18:44:10|6250|6248|6250|6248|6250|6248|6250|6248|0
1620153860000|2021-05-04 18:44:20|6249.7|6247.7|6249.7|6247.7|6249.7|6247.7|6249.7|6247.7|1
1620153890000|2021-05-04 18:44:50|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|0
1620153900000|2021-05-04 18:45:00|6249.2|6247.2|6249.7|6247.7|6249.7|6247.7|6249|6247|3
1620153910000|2021-05-04 18:45:10|6250|6248|6250.7|6248.7|6250.7|6248.7|6250|6248|0
1620153920000|2021-05-04 18:45:20|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|6250|6248|1
1620153930000|2021-05-04 18:45:30|6250.2|6248.2|6250.2|6248.2|6250.2|6248.2|6250|6248|1
1620153950000|2021-05-04 18:45:50|6250.5|6248.5|6251|6249|6251|6249|6250.2|6248.2|6
1620153960000|2021-05-04 18:46:00|6250.7|6248.7|6250.7|6248.7|6251|6249|6250.5|6248.5|1
1620153970000|2021-05-04 18:46:10|6250.5|6248.5|6250.7|6248.7|6250.7|6248.7|6250.5|6248.5|1
1620153980000|2021-05-04 18:46:20|6251|6249|6250.5|6248.5|6251|6249|6250.5|6248.5|11
1620153990000|2021-05-04 18:46:30|6250.7|6248.7|6250.5|6248.5|6250.7|6248.7|6250.5|6248.5|1
1620154000000|2021-05-04 18:46:40|6250.7|6248.7|6251|6249|6251|6249|6250.7|6248.7|4
1620154020000|2021-05-04 18:47:00|6251.2|6249.2|6251|6249|6251.2|6249.2|6251|6249|2
1620154030000|2021-05-04 18:47:10|6251.2|6249.2|6251|6249|6251.2|6249.2|6250.7|6248.7|2
1620154040000|2021-05-04 18:47:20|6250.7|6248.7|6250|6248|6250.7|6248.7|6250|6248|5
1620154050000|2021-05-04 18:47:30|6249.7|6247.7|6249.5|6247.5|6250|6248|6249.5|6247.5|0
1620154060000|2021-05-04 18:47:40|6249.2|6247.2|6250|6248|6250|6248|6249.2|6247.2|5
1620154070000|2021-05-04 18:47:50|6250.2|6248.2|6250.2|6248.2|6250.5|6248.5|6250.2|6248.2|4
1620154080000|2021-05-04 18:48:00|6250|6248|6250|6248|6250.5|6248.5|6250|6248|3
1620154090000|2021-05-04 18:48:10|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|1
1620154100000|2021-05-04 18:48:20|6249.2|6247.2|6249.5|6247.5|6249.5|6247.5|6249.2|6247.2|2
1620154110000|2021-05-04 18:48:30|6249.2|6247.2|6249.2|6247.2|6249.5|6247.5|6249|6247|1
1620154120000|2021-05-04 18:48:40|6249.5|6247.5|6249.2|6247.2|6249.5|6247.5|6249|6247|1
1620154130000|2021-05-04 18:48:50|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|6249.2|6247.2|0
1620154140000|2021-05-04 18:49:00|6249.7|6247.7|6250|6248|6250.2|6248.2|6249.5|6247.5|0
1620154150000|2021-05-04 18:49:10|6250.2|6248.2|6250|6248|6250.2|6248.2|6250|6248|8
1620154170000|2021-05-04 18:49:30|6249.7|6247.7|6249.5|6247.5|6249.7|6247.7|6249.5|6247.5|1
1620154180000|2021-05-04 18:49:40|6249.7|6247.7|6250|6248|6250.2|6248.2|6249.7|6247.7|1
1620154190000|2021-05-04 18:49:50|6249.7|6247.7|6249.7|6247.7|6250|6248|6249.7|6247.7|0
1620154200000|2021-05-04 18:50:00|6250|6248|6249.5|6247.5|6250|6248|6249.5|6247.5|0
1620154210000|2021-05-04 18:50:10|6249.7|6247.7|6250.7|6248.7|6250.7|6248.7|6249.7|6247.7|2
1620154220000|2021-05-04 18:50:20|6250.5|6248.5|6250.7|6248.7|6251|6249|6250.5|6248.5|0
1620154230000|2021-05-04 18:50:30|6251|6249|6250.7|6248.7|6251|6249|6250.7|6248.7|0
1620154240000|2021-05-04 18:50:40|6250.5|6248.5|6250|6248|6250.5|6248.5|6250|6248|2
1620154250000|2021-05-04 18:50:50|6250.2|6248.2|6251|6249|6251|6249|6250.2|6248.2|1
1620154260000|2021-05-04 18:51:00|6250.7|6248.7|6250|6248|6250.7|6248.7|6250|6248|8
1620154270000|2021-05-04 18:51:10|6249.5|6247.5|6250|6248|6250.2|6248.2|6249.5|6247.5|3
1620154280000|2021-05-04 18:51:20|6249.7|6247.7|6250|6248|6250|6248|6249.7|6247.7|1
1620154290000|2021-05-04 18:51:30|6250.2|6248.2|6250|6248|6250.2|6248.2|6250|6248|0
1620154300000|2021-05-04 18:51:40|6250.2|6248.2|6250.2|6248.2|6250.2|6248.2|6250|6248|2
1620154310000|2021-05-04 18:51:50|6250|6248|6250.2|6248.2|6250.2|6248.2|6250|6248|0
1620154320000|2021-05-04 18:52:00|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|3
1620154330000|2021-05-04 18:52:10|6250.2|6248.2|6250.5|6248.5|6250.5|6248.5|6250.2|6248.2|1
1620154340000|2021-05-04 18:52:20|6250|6248|6249.7|6247.7|6250|6248|6249.5|6247.5|9
1620154350000|2021-05-04 18:52:30|6250|6248|6249.7|6247.7|6250|6248|6249.5|6247.5|0
1620154360000|2021-05-04 18:52:40|6250|6248|6250.2|6248.2|6250.2|6248.2|6249.7|6247.7|1
1620154370000|2021-05-04 18:52:50|6250.5|6248.5|6250.2|6248.2|6250.5|6248.5|6250|6248|0
1620154380000|2021-05-04 18:53:00|6250.5|6248.5|6250.2|6248.2|6250.5|6248.5|6250.2|6248.2|1
1620154390000|2021-05-04 18:53:10|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|0
1620154400000|2021-05-04 18:53:20|6250.2|6248.2|6250|6248|6250.2|6248.2|6250|6248|10
1620154410000|2021-05-04 18:53:30|6250.2|6248.2|6250|6248|6250.2|6248.2|6250|6248|0
1620154420000|2021-05-04 18:53:40|6249.7|6247.7|6249.5|6247.5|6249.7|6247.7|6249.2|6247.2|2
1620154430000|2021-05-04 18:53:50|6249.7|6247.7|6250|6248|6250|6248|6249.5|6247.5|1
1620154440000|2021-05-04 18:54:00|6249.5|6247.5|6249.7|6247.7|6249.7|6247.7|6249.5|6247.5|5
1620154450000|2021-05-04 18:54:10|6250|6248|6250.5|6248.5|6250.5|6248.5|6249.7|6247.7|4
1620154460000|2021-05-04 18:54:20|6250|6248|6250|6248|6250|6248|6250|6248|8
1620154470000|2021-05-04 18:54:30|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|6249.5|6247.5|41
1620154500000|2021-05-04 18:55:00|6249.7|6247.7|6250|6248|6250|6248|6249.7|6247.7|4
1620154510000|2021-05-04 18:55:10|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|3
1620154520000|2021-05-04 18:55:20|6250.2|6248.2|6250.2|6248.2|6250.2|6248.2|6250.2|6248.2|2
1620154530000|2021-05-04 18:55:30|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|6250.2|6248.2|0
1620154540000|2021-05-04 18:55:40|6250.7|6248.7|6251.2|6249.2|6251.5|6249.5|6250.7|6248.7|17
1620154550000|2021-05-04 18:55:50|6251|6249|6250.7|6248.7|6251|6249|6250.7|6248.7|1
1620154560000|2021-05-04 18:56:00|6250.5|6248.5|6250.7|6248.7|6250.7|6248.7|6250.5|6248.5|0
1620154570000|2021-05-04 18:56:10|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|6250.2|6248.2|0
1620154580000|2021-05-04 18:56:20|6250.2|6248.2|6250.5|6248.5|6250.5|6248.5|6250.2|6248.2|0
1620154590000|2021-05-04 18:56:30|||||||||6
1620154600000|2021-05-04 18:56:40|6250.7|6248.7|6251|6249|6251.2|6249.2|6250.7|6248.7|0
1620154610000|2021-05-04 18:56:50|6250.7|6248.7|6250.7|6248.7|6250.7|6248.7|6250.5|6248.5|1
1620154620000|2021-05-04 18:57:00|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|6250.5|6248.5|0
1620154630000|2021-05-04 18:57:10|6250.2|6248.2|6250.7|6248.7|6251|6249|6250.2|6248.2|1
1620154640000|2021-05-04 18:57:20|6250.5|6248.5|6250.2|6248.2|6250.7|6248.7|6250.2|6248.2|1
1620154650000|2021-05-04 18:57:30|6250.5|6248.5|6250|6248|6250.5|6248.5|6249.7|6247.7|2
1620154660000|2021-05-04 18:57:40|6249.7|6247.7|6250|6248|6250|6248|6249.5|6247.5|4
1620154670000|2021-05-04 18:57:50|6249.7|6247.7|6249.7|6247.7|6249.7|6247.7|6249.7|6247.7|1
1620154680000|2021-05-04 18:58:00|6249.5|6247.5|6249.2|6247.2|6249.7|6247.7|6249|6247|0
1620154710000|2021-05-04 18:58:30|6249|6247|6248.7|6246.7|6249|6247|6248.5|6246.5|4
1620154730000|2021-05-04 18:58:50|6249|6247|6249|6247|6249|6247|6248.7|6246.7|0
1620154740000|2021-05-04 18:59:00|6248.7|6246.7|6248.7|6246.7|6248.7|6246.7|6248.5|6246.5|0
1620154750000|2021-05-04 18:59:10|6249|6247|6248.7|6246.7|6249|6247|6248.7|6246.7|1
1620154760000|2021-05-04 18:59:20|6248.5|6246.5|6248.5|6246.5|6248.7|6246.7|6248.5|6246.5|0
1620154770000|2021-05-04 18:59:30|6248|6246|6248|6246|6248|6246|6248|6246|3
1620154780000|2021-05-04 18:59:40|6248.2|6246.2|6248.5|6246.5|6248.5|6246.5|6248|6246|4
1620154790000|2021-05-04 18:59:50|6249|6247|6248.5|6246.5|6249|6247|6248.5|6246.5|8
1620154800000|2021-05-04 19:00:00|6248.2|6246.2|6245.7|6243.7|6248.2|6246.2|6245|6243|24
1620154810000|2021-05-04 19:00:10|6245.5|6243.5|6244.2|6242.2|6245.5|6243.5|6243.2|6241.2|17
1620154820000|2021-05-04 19:00:20|6244.5|6242.5|6245|6243|6245.5|6243.5|6244.5|6242.5|3
1620154830000|2021-05-04 19:00:30|6245.2|6243.2|6246.2|6244.2|6246.2|6244.2|6245.2|6243.2|0
1620154840000|2021-05-04 19:00:40|6246.5|6244.5|6246.7|6244.7|6247|6245|6246.5|6244.5|3
1620154850000|2021-05-04 19:00:50|6246.5|6244.5|6245.7|6243.7|6246.5|6244.5|6245.2|6243.2|7
1620154860000|2021-05-04 19:01:00|6246|6244|6246.2|6244.2|6246.5|6244.5|6246|6244|3
1620154870000|2021-05-04 19:01:10|6246.5|6244.5|6247.2|6245.2|6247.2|6245.2|6246.5|6244.5|1
1620154880000|2021-05-04 19:01:20|6247|6245|6246.7|6244.7|6247|6245|6246.5|6244.5|0
1620154890000|2021-05-04 19:01:30|6247|6245|6247|6245|6247|6245|6247|6245|0
1620154900000|2021-05-04 19:01:40|6247.2|6245.2|6246.7|6244.7|6247.2|6245.2|6246.7|6244.7|1
1620154910000|2021-05-04 19:01:50|6247|6245|6247.2|6245.2|6247.2|6245.2|6246.7|6244.7|1
1620154920000|2021-05-04 19:02:00|6247|6245|6247|6245|6247.2|6245.2|6247|6245|1
1620154930000|2021-05-04 19:02:10|6247.2|6245.2|6247.2|6245.2|6247.2|6245.2|6247|6245|1
1620154940000|2021-05-04 19:02:20|6247|6245|6247.2|6245.2|6247.2|6245.2|6247|6245|4
1620154950000|2021-05-04 19:02:30|6247|6245|6247|6245|6247|6245|6247|6245|0
1620154960000|2021-05-04 19:02:40|6246.7|6244.7|6245.5|6243.5|6246.7|6244.7|6245.5|6243.5|12
1620154970000|2021-05-04 19:02:50|6245.7|6243.7|6245.5|6243.5|6246|6244|6245.5|6243.5|4
1620154980000|2021-05-04 19:03:00|6245.7|6243.7|6246.5|6244.5|6246.7|6244.7|6245.7|6243.7|1
1620154990000|2021-05-04 19:03:10|6246.7|6244.7|6247.2|6245.2|6247.5|6245.5|6246.5|6244.5|0
1620155000000|2021-05-04 19:03:20|6247.5|6245.5|6248.2|6246.2|6248.2|6246.2|6247.5|6245.5|2
1620155010000|2021-05-04 19:03:30|6248|6246|6248.2|6246.2|6248.2|6246.2|6248|6246|0
1620155020000|2021-05-04 19:03:40|6248.5|6246.5|6249.7|6247.7|6250|6248|6248.5|6246.5|2
1620155030000|2021-05-04 19:03:50|6250|6248|6249.7|6247.7|6250.2|6248.2|6249.5|6247.5|1
1620155040000|2021-05-04 19:04:00|6250|6248|6249.5|6247.5|6250|6248|6249.2|6247.2|4
1620155050000|2021-05-04 19:04:10|6249.2|6247.2|6249.2|6247.2|6249.7|6247.7|6249.2|6247.2|0
1620155060000|2021-05-04 19:04:20|6249|6247|6248.7|6246.7|6249.2|6247.2|6248.7|6246.7|0
1620155070000|2021-05-04 19:04:30|6249|6247|6248.7|6246.7|6249|6247|6248.7|6246.7|0
1620155080000|2021-05-04 19:04:40|6249|6247|6249.5|6247.5|6249.5|6247.5|6249|6247|0
1620155090000|2021-05-04 19:04:50|6249.2|6247.2|6248.7|6246.7|6249.2|6247.2|6248.7|6246.7|1
1620155100000|2021-05-04 19:05:00|6249|6247|6248.7|6246.7|6249|6247|6248.7|6246.7|0
1620155110000|2021-05-04 19:05:10|6249|6247|6249.2|6247.2|6249.2|6247.2|6248.7|6246.7|6
1620155120000|2021-05-04 19:05:20|6249.5|6247.5|6249.2|6247.2|6249.5|6247.5|6249|6247|1
1620155130000|2021-05-04 19:05:30|6249|6247|6247.7|6245.7|6249|6247|6247.7|6245.7|5
1620155140000|2021-05-04 19:05:40|6248|6246|6247.2|6245.2|6248.2|6246.2|6247.2|6245.2|0
1620155150000|2021-05-04 19:05:50|6247.5|6245.5|6247.5|6245.5|6247.5|6245.5|6247.2|6245.2|0
1620155160000|2021-05-04 19:06:00|6247.7|6245.7|6247.7|6245.7|6247.7|6245.7|6247.5|6245.5|0
1620155170000|2021-05-04 19:06:10|6247.5|6245.5|6246.7|6244.7|6247.7|6245.7|6246.7|6244.7|2
1620155180000|2021-05-04 19:06:20|6246.5|6244.5|6247|6245|6247|6245|6246.2|6244.2|2
1620155190000|2021-05-04 19:06:30|6247.2|6245.2|6247|6245|6247.2|6245.2|6247|6245|0
1620155200000|2021-05-04 19:06:40|6247.2|6245.2|6247|6245|6247.2|6245.2|6246.7|6244.7|0
1620155210000|2021-05-04 19:06:50|6247.2|6245.2|6247|6245|6247.2|6245.2|6247|6245|0
1620155220000|2021-05-04 19:07:00|6246.7|6244.7|6246.2|6244.2|6246.7|6244.7|6245.7|6243.7|7
1620155230000|2021-05-04 19:07:10|6246|6244|6247|6245|6247|6245|6246|6244|1
1620155240000|2021-05-04 19:07:20|6247.2|6245.2|6247.2|6245.2|6247.2|6245.2|6246.5|6244.5|7
1620155250000|2021-05-04 19:07:30|6247|6245|6246.2|6244.2|6247.2|6245.2|6246.2|6244.2|1
1620155260000|2021-05-04 19:07:40|6246|6244|6245.7|6243.7|6246|6244|6245.7|6243.7|0
1620155270000|2021-05-04 19:07:50|6246|6244|6246.5|6244.5|6246.5|6244.5|6246|6244|3
1620155280000|2021-05-04 19:08:00|6246.2|6244.2|6246.2|6244.2|6246.2|6244.2|6245.7|6243.7|1
1620155290000|2021-05-04 19:08:10|6246|6244|6245.7|6243.7|6246.5|6244.5|6245.7|6243.7|0
1620155310000|2021-05-04 19:08:30|6246|6244|6246.2|6244.2|6246.2|6244.2|6245.7|6243.7|0
1620155320000|2021-05-04 19:08:40|6246|6244|6246.2|6244.2|6246.5|6244.5|6245.7|6243.7|3
1620155330000|2021-05-04 19:08:50|6246.5|6244.5|6246.2|6244.2|6246.5|6244.5|6246.2|6244.2|1
1620155340000|2021-05-04 19:09:00|6246.5|6244.5|6246.2|6244.2|6246.7|6244.7|6246.2|6244.2|1
1620155350000|2021-05-04 19:09:10|6246.5|6244.5|6246.7|6244.7|6246.7|6244.7|6246.2|6244.2|0
1620155360000|2021-05-04 19:09:20|6247|6245|6246.7|6244.7|6247|6245|6246.7|6244.7|0
1620155370000|2021-05-04 19:09:30|6246.5|6244.5|6246.2|6244.2|6246.7|6244.7|6246.2|6244.2|0
1620155380000|2021-05-04 19:09:40|6246.5|6244.5|6247.2|6245.2|6247.2|6245.2|6246.5|6244.5|1
1620155390000|2021-05-04 19:09:50|6247.5|6245.5|6247.7|6245.7|6248|6246|6247.2|6245.2|5
1620155400000|2021-05-04 19:10:00|6248|6246|6249.5|6247.5|6249.5|6247.5|6248|6246|2
1620155410000|2021-05-04 19:10:10|6249.7|6247.7|6249.7|6247.7|6250.7|6248.7|6249.5|6247.5|5
1620155420000|2021-05-04 19:10:20|6250|6248|6250.2|6248.2|6250.5|6248.5|6250|6248|0
1620155430000|2021-05-04 19:10:30|6250|6248|6249.7|6247.7|6250.2|6248.2|6249.7|6247.7|0
1620155440000|2021-05-04 19:10:40|6249.5|6247.5|6249.2|6247.2|6249.7|6247.7|6249|6247|0
1620155450000|2021-05-04 19:10:50|6249.5|6247.5|6249|6247|6249.7|6247.7|6249|6247|0
1620155460000|2021-05-04 19:11:00|6248.7|6246.7|6247.7|6245.7|6248.7|6246.7|6247.7|6245.7|0
1620155470000|2021-05-04 19:11:10|6247.5|6245.5|6248|6246|6248.2|6246.2|6247.5|6245.5|0
1620155480000|2021-05-04 19:11:20|6247.7|6245.7|6247.5|6245.5|6248.2|6246.2|6247.2|6245.2|1
1620155490000|2021-05-04 19:11:30|6247.7|6245.7|6248|6246|6248|6246|6247.5|6245.5|0
1620155500000|2021-05-04 19:11:40|6248.2|6246.2|6248.5|6246.5|6248.5|6246.5|6248|6246|0
1620155510000|2021-05-04 19:11:50|6248.7|6246.7|6249|6247|6249|6247|6248.7|6246.7|1
1620155520000|2021-05-04 19:12:00|6248.7|6246.7|6248.5|6246.5|6249|6247|6248.5|6246.5|6
1620155530000|2021-05-04 19:12:10|6248.2|6246.2|6248.5|6246.5|6248.5|6246.5|6248.2|6246.2|1
1620155540000|2021-05-04 19:12:20|6248.2|6246.2|6247.7|6245.7|6248.2|6246.2|6247.7|6245.7|1
1620155550000|2021-05-04 19:12:30|6248|6246|6247.7|6245.7|6248|6246|6247.7|6245.7|0
1620155560000|2021-05-04 19:12:40|6247.5|6245.5|6247.5|6245.5|6247.5|6245.5|6247.5|6245.5|0
1620155570000|2021-05-04 19:12:50|6247.7|6245.7|6248|6246|6248|6246|6247.7|6245.7|1
1620155580000|2021-05-04 19:13:00|6248.2|6246.2|6248|6246|6248.2|6246.2|6248|6246|0
1620155590000|2021-05-04 19:13:10|6248.2|6246.2|6248|6246|6248.2|6246.2|6248|6246|0
1620155600000|2021-05-04 19:13:20|6248.2|6246.2|6248.5|6246.5|6248.5|6246.5|6248.2|6246.2|0
1620155610000|2021-05-04 19:13:30|6248.2|6246.2|6248.2|6246.2|6248.2|6246.2|6248|6246|1
1620155620000|2021-05-04 19:13:40|6248.5|6246.5|6248.5|6246.5|6248.7|6246.7|6248.5|6246.5|0
1620155630000|2021-05-04 19:13:50|6248.2|6246.2|6248.2|6246.2|6248.5|6246.5|6248.2|6246.2|0
1620155640000|2021-05-04 19:14:00|6248|6246|6248|6246|6248|6246|6247.7|6245.7|2
1620155650000|2021-05-04 19:14:10|6248.5|6246.5|6248.2|6246.2|6248.5|6246.5|6248|6246|3
1620155660000|2021-05-04 19:14:20|6248|6246|6248.5|6246.5|6248.5|6246.5|6248|6246|2
1620155670000|2021-05-04 19:14:30|||||||||1
1620155680000|2021-05-04 19:14:40|6248.2|6246.2|6248.2|6246.2|6248.5|6246.5|6248.2|6246.2|1
1620155700000|2021-05-04 19:15:00|6248|6246|6248.5|6246.5|6248.5|6246.5|6248|6246|0
1620155710000|2021-05-04 19:15:10|6248.2|6246.2|6248.2|6246.2|6248.2|6246.2|6248|6246|1
1620155720000|2021-05-04 19:15:20|6248.5|6246.5|6249.7|6247.7|6249.7|6247.7|6248.5|6246.5|15
1620155730000|2021-05-04 19:15:30|6249.5|6247.5|6249.2|6247.2|6249.5|6247.5|6249.2|6247.2|0
1620155740000|2021-05-04 19:15:40|6249.5|6247.5|6249.2|6247.2|6249.5|6247.5|6249.2|6247.2|1
1620155750000|2021-05-04 19:15:50|6249|6247|6249|6247|6249.2|6247.2|6248.7|6246.7|2
1620155760000|2021-05-04 19:16:00|6248.7|6246.7|6248.7|6246.7|6249|6247|6248.7|6246.7|1
1620155770000|2021-05-04 19:16:10|6249|6247|6249.2|6247.2|6249.2|6247.2|6249|6247|0
1620155780000|2021-05-04 19:16:20|6249.5|6247.5|6249.2|6247.2|6249.5|6247.5|6249.2|6247.2|0
1620155790000|2021-05-04 19:16:30|6249.5|6247.5|6249.2|6247.2|6249.5|6247.5|6248.7|6246.7|2
1620155800000|2021-05-04 19:16:40|6249.5|6247.5|6249|6247|6249.5|6247.5|6248.7|6246.7|0
1620155810000|2021-05-04 19:16:50|6249.2|6247.2|6249|6247|6249.7|6247.7|6249|6247|6
1620155820000|2021-05-04 19:17:00|6248.7|6246.7|6249|6247|6249|6247|6248.7|6246.7|0
1620155830000|2021-05-04 19:17:10|6248.7|6246.7|6249.2|6247.2|6249.5|6247.5|6248.7|6246.7|4
1620155840000|2021-05-04 19:17:20|6249.5|6247.5|6249.7|6247.7|6249.7|6247.7|6249.5|6247.5|0
1620155850000|2021-05-04 19:17:30|6249.5|6247.5|6249.7|6247.7|6249.7|6247.7|6249.5|6247.5|0
1620155870000|2021-05-04 19:17:50|6249.5|6247.5|6248.7|6246.7|6249.5|6247.5|6248.7|6246.7|0
1620155880000|2021-05-04 19:18:00|6249|6247|6249|6247|6249.2|6247.2|6248.7|6246.7|2
1620155900000|2021-05-04 19:18:20|6248.7|6246.7|6248.2|6246.2|6248.7|6246.7|6248.2|6246.2|0
1620155910000|2021-05-04 19:18:30|6248|6246|6247.5|6245.5|6248|6246|6247.5|6245.5|0
1620155920000|2021-05-04 19:18:40|6247.7|6245.7|6247.7|6245.7|6248.5|6246.5|6247.7|6245.7|2
1620155930000|2021-05-04 19:18:50|6248|6246|6248|6246|6248.5|6246.5|6247.7|6245.7|2
1620155940000|2021-05-04 19:19:00|6247.7|6245.7|6246.5|6244.5|6247.7|6245.7|6246.5|6244.5|2
1620155950000|2021-05-04 19:19:10|6246.7|6244.7|6246.7|6244.7|6247|6245|6246.7|6244.7|1
1620155970000|2021-05-04 19:19:30|6247|6245|6247.2|6245.2|6247.5|6245.5|6247|6245|0
1620156000000|2021-05-04 19:20:00|6247|6245|6247.2|6245.2|6247.2|6245.2|6247|6245|0
1620156010000|2021-05-04 19:20:10|6247|6245|6247|6245|6247.2|6245.2|6247|6245|0
1620156020000|2021-05-04 19:20:20|6247.2|6245.2|6246.2|6244.2|6247.2|6245.2|6246.2|6244.2|2
1620156030000|2021-05-04 19:20:30|6246.5|6244.5|6246.2|6244.2|6246.7|6244.7|6246.2|6244.2|0
1620156040000|2021-05-04 19:20:40|6246|6244|6245.2|6243.2|6246|6244|6245.2|6243.2|9
1620156050000|2021-05-04 19:20:50|6245|6243|6244.7|6242.7|6245.2|6243.2|6244.7|6242.7|0
1620156060000|2021-05-04 19:21:00|6245|6243|6244.7|6242.7|6245|6243|6244.7|6242.7|1
1620156070000|2021-05-04 19:21:10|6245|6243|6245|6243|6245|6243|6245|6243|0
1620156080000|2021-05-04 19:21:20|6245.2|6243.2|6246.7|6244.7|6246.7|6244.7|6245.2|6243.2|12
1620156090000|2021-05-04 19:21:30|6247|6245|6246.7|6244.7|6247|6245|6246.7|6244.7|3
1620156100000|2021-05-04 19:21:40|6246.5|6244.5|6246.7|6244.7|6247|6245|6246.5|6244.5|0
1620156110000|2021-05-04 19:21:50|6246.5|6244.5|6246.2|6244.2|6246.5|6244.5|6246.2|6244.2|0
1620156120000|2021-05-04 19:22:00|6246.7|6244.7|6246.2|6244.2|6247|6245|6246.2|6244.2|5
1620156130000|2021-05-04 19:22:10|6246|6244|6245.7|6243.7|6246|6244|6245.2|6243.2|0
1620156140000|2021-05-04 19:22:20|6246|6244|6246.2|6244.2|6246.2|6244.2|6245.7|6243.7|0
1620156150000|2021-05-04 19:22:30|6246|6244|6246|6244|6246.2|6244.2|6246|6244|0
1620156160000|2021-05-04 19:22:40|6245.7|6243.7|6245.7|6243.7|6246.2|6244.2|6245.7|6243.7|0
1620156170000|2021-05-04 19:22:50|6245.5|6243.5|6245.7|6243.7|6245.7|6243.7|6245.2|6243.2|2
1620156180000|2021-05-04 19:23:00|6246|6244|6245.7|6243.7|6246|6244|6245.7|6243.7|0
1620156190000|2021-05-04 19:23:10|6245.5|6243.5|6246|6244|6246|6244|6245.5|6243.5|0
1620156200000|2021-05-04 19:23:20|6245.7|6243.7|6246|6244|6246|6244|6245.2|6243.2|0
1620156210000|2021-05-04 19:23:30|6246.5|6244.5|6246|6244|6246.5|6244.5|6246|6244|9
1620156220000|2021-05-04 19:23:40|6245.7|6243.7|6245.7|6243.7|6245.7|6243.7|6245.7|6243.7|0
1620156230000|2021-05-04 19:23:50|6246|6244|6245.5|6243.5|6246|6244|6245.5|6243.5|0
1620156240000|2021-05-04 19:24:00|6245.7|6243.7|6245.5|6243.5|6246|6244|6245.2|6243.2|4
1620156250000|2021-05-04 19:24:10|6245.2|6243.2|6245.2|6243.2|6245.5|6243.5|6245.2|6243.2|0
1620156260000|2021-05-04 19:24:20|6245.5|6243.5|6245.7|6243.7|6246.5|6244.5|6245.2|6243.2|9
1620156270000|2021-05-04 19:24:30|6245.5|6243.5|6245.7|6243.7|6245.7|6243.7|6245.5|6243.5|0
1620156280000|2021-05-04 19:24:40|6245.5|6243.5|6246|6244|6246|6244|6245.5|6243.5|0
1620156300000|2021-05-04 19:25:00|6245.7|6243.7|6245.5|6243.5|6245.7|6243.7|6245|6243|1
1620156310000|2021-05-04 19:25:10|6245.7|6243.7|6245.7|6243.7|6246|6244|6245.7|6243.7|1
1620156320000|2021-05-04 19:25:20|6246|6244|6246.2|6244.2|6246.5|6244.5|6246|6244|1
1620156350000|2021-05-04 19:25:50|6246|6244|6246|6244|6246|6244|6246|6244|0
1620156360000|2021-05-04 19:26:00|6246.2|6244.2|6246.2|6244.2|6246.2|6244.2|6246.2|6244.2|0
1620156370000|2021-05-04 19:26:10|6246.5|6244.5|6246.2|6244.2|6246.5|6244.5|6246.2|6244.2|0
1620156380000|2021-05-04 19:26:20|6246.5|6244.5|6246.2|6244.2|6246.5|6244.5|6246.2|6244.2|0
1620156390000|2021-05-04 19:26:30|6246|6244|6245.5|6243.5|6246|6244|6245.5|6243.5|0
1620156400000|2021-05-04 19:26:40|6245.7|6243.7|6245.5|6243.5|6245.7|6243.7|6245.5|6243.5|3
1620156410000|2021-05-04 19:26:50|6245.2|6243.2|6244.7|6242.7|6245.2|6243.2|6244.5|6242.5|2
1620156430000|2021-05-04 19:27:10|6244.5|6242.5|6244.5|6242.5|6244.7|6242.7|6244.5|6242.5|0
1620156440000|2021-05-04 19:27:20|6244.7|6242.7|6244.7|6242.7|6244.7|6242.7|6244.5|6242.5|0
1620156450000|2021-05-04 19:27:30|6245|6243|6245|6243|6245|6243|6245|6243|0
1620156460000|2021-05-04 19:27:40|6245.5|6243.5|6245.2|6243.2|6245.5|6243.5|6244.7|6242.7|10
1620156480000|2021-05-04 19:28:00|6245.5|6243.5|6246.5|6244.5|6246.5|6244.5|6245.2|6243.2|7
1620156510000|2021-05-04 19:28:30|6246.7|6244.7|6246.7|6244.7|6247|6245|6246.2|6244.2|7
1620156530000|2021-05-04 19:28:50|6246.5|6244.5|6247.7|6245.7|6247.7|6245.7|6246.2|6244.2|10
1620156540000|2021-05-04 19:29:00|6248|6246|6248.2|6246.2|6249.2|6247.2|6247.7|6245.7|13
1620156550000|2021-05-04 19:29:10|6248|6246|6248.2|6246.2|6248.2|6246.2|6247.5|6245.5|1
1620156560000|2021-05-04 19:29:20|6248|6246|6247.5|6245.5|6248|6246|6247.5|6245.5|0
1620156570000|2021-05-04 19:29:30|6247.7|6245.7|6247.7|6245.7|6247.7|6245.7|6247.7|6245.7|1
1620156580000|2021-05-04 19:29:40|6248|6246|6248.2|6246.2|6248.2|6246.2|6247.5|6245.5|0
1620156590000|2021-05-04 19:29:50|6248.5|6246.5|6248.5|6246.5|6249|6247|6248.2|6246.2|0
1620156600000|2021-05-04 19:30:00|6248.2|6246.2|6248|6246|6248.5|6246.5|6247.7|6245.7|1
1620156610000|2021-05-04 19:30:10|6248.2|6246.2|6247.7|6245.7|6248.2|6246.2|6247.7|6245.7|0
1620156630000|2021-05-04 19:30:30|6248|6246|6247.5|6245.5|6248|6246|6247.2|6245.2|0
1620156640000|2021-05-04 19:30:40|6247.7|6245.7|6247.5|6245.5|6247.7|6245.7|6247.5|6245.5|0
1620156650000|2021-05-04 19:30:50|6247.7|6245.7|6247.2|6245.2|6248|6246|6247.2|6245.2|1
1620156660000|2021-05-04 19:31:00|6247|6245|6246.7|6244.7|6247|6245|6246.5|6244.5|15
1620156670000|2021-05-04 19:31:10|6246.5|6244.5|6246.5|6244.5|6247|6245|6246.2|6244.2|16
1620156680000|2021-05-04 19:31:20|6246.7|6244.7|6247|6245|6247.2|6245.2|6246.7|6244.7|6
1620156690000|2021-05-04 19:31:30|6247.2|6245.2|6247.2|6245.2|6247.2|6245.2|6247|6245|3
1620156700000|2021-05-04 19:31:40|6247.5|6245.5|6248.5|6246.5|6248.5|6246.5|6247.5|6245.5|14
1620156710000|2021-05-04 19:31:50|6248.2|6246.2|6247.5|6245.5|6248.2|6246.2|6247.5|6245.5|1
1620156720000|2021-05-04 19:32:00|6247.7|6245.7|6247.2|6245.2|6247.7|6245.7|6247.2|6245.2|2
1620156730000|2021-05-04 19:32:10|6247.5|6245.5|6247.2|6245.2|6247.7|6245.7|6247.2|6245.2|1
1620156740000|2021-05-04 19:32:20|6247.5|6245.5|6248.2|6246.2|6248.2|6246.2|6247.2|6245.2|2
1620156750000|2021-05-04 19:32:30|6248|6246|6248.2|6246.2|6248.2|6246.2|6248|6246|0
1620156760000|2021-05-04 19:32:40|6248|6246|6247.5|6245.5|6248.2|6246.2|6247.2|6245.2|2
1620156770000|2021-05-04 19:32:50|6247.2|6245.2|6247.7|6245.7|6247.7|6245.7|6247.2|6245.2|5
1620156780000|2021-05-04 19:33:00|6247.5|6245.5|6248|6246|6248|6246|6247.2|6245.2|5
1620156790000|2021-05-04 19:33:10|6247.7|6245.7|6247.5|6245.5|6247.7|6245.7|6247.5|6245.5|5
1620156800000|2021-05-04 19:33:20|6247.7|6245.7|6248.2|6246.2|6248.5|6246.5|6247.7|6245.7|5
1620156810000|2021-05-04 19:33:30|6248.5|6246.5|6249.5|6247.5|6249.5|6247.5|6248.5|6246.5|6
1620156820000|2021-05-04 19:33:40|6249.7|6247.7|6251.2|6249.2|6251.2|6249.2|6249.7|6247.7|12
1620156830000|2021-05-04 19:33:50|6251|6249|6251|6249|6251.2|6249.2|6250.7|6248.7|3
1620156840000|2021-05-04 19:34:00|6250.7|6248.7|6250|6248|6250.7|6248.7|6250|6248|0
1620156850000|2021-05-04 19:34:10|6250.2|6248.2|6251.2|6249.2|6251.2|6249.2|6250.2|6248.2|11
1620156860000|2021-05-04 19:34:20|6251.5|6249.5|6251.2|6249.2|6251.5|6249.5|6251.2|6249.2|1
1620156870000|2021-05-04 19:34:30|6251|6249|6251|6249|6251.2|6249.2|6251|6249|0
1620156880000|2021-05-04 19:34:40|6250.7|6248.7|6250.7|6248.7|6251|6249|6250.7|6248.7|0
1620156890000|2021-05-04 19:34:50|6251|6249|6251.2|6249.2|6251.5|6249.5|6251|6249|5
1620156900000|2021-05-04 19:35:00|6251.5|6249.5|6251.5|6249.5|6252|6250|6251.5|6249.5|5
1620156910000|2021-05-04 19:35:10|6251.7|6249.7|6251.7|6249.7|6251.7|6249.7|6251|6249|22
1620156920000|2021-05-04 19:35:20|6251.5|6249.5|6253|6251|6253|6251|6251.5|6249.5|13
1620156930000|2021-05-04 19:35:30|6253.2|6251.2|6253.5|6251.5|6253.7|6251.7|6253.2|6251.2|6
1620156940000|2021-05-04 19:35:40|6253.7|6251.7|6253.5|6251.5|6253.7|6251.7|6253|6251|2
1620156950000|2021-05-04 19:35:50|6253.7|6251.7|6253.7|6251.7|6254|6252|6253.5|6251.5|9
1620156960000|2021-05-04 19:36:00|6253.5|6251.5|6253.7|6251.7|6254|6252|6253.5|6251.5|10
1620156970000|2021-05-04 19:36:10|6253.5|6251.5|6252.7|6250.7|6253.7|6251.7|6252.7|6250.7|4
1620156980000|2021-05-04 19:36:20|6252.5|6250.5|6251.7|6249.7|6252.7|6250.7|6251.7|6249.7|9
1620156990000|2021-05-04 19:36:30|6251.5|6249.5|6251.2|6249.2|6251.5|6249.5|6251|6249|6
1620157000000|2021-05-04 19:36:40|6251.5|6249.5|6251.2|6249.2|6251.5|6249.5|6251.2|6249.2|0
1620157020000|2021-05-04 19:37:00|6251|6249|6251|6249|6251|6249|6251|6249|1
1620157040000|2021-05-04 19:37:20|6251.2|6249.2|6251.2|6249.2|6251.5|6249.5|6251.2|6249.2|1
1620157050000|2021-05-04 19:37:30|6251|6249|6251.2|6249.2|6251.5|6249.5|6251|6249|0
1620157060000|2021-05-04 19:37:40|6251|6249|6250.7|6248.7|6251|6249|6250.7|6248.7|1
1620157070000|2021-05-04 19:37:50|6250.5|6248.5|6250|6248|6250.5|6248.5|6250|6248|1
1620157080000|2021-05-04 19:38:00|6250.2|6248.2|6250.5|6248.5|6250.5|6248.5|6250.2|6248.2|2
1620157090000|2021-05-04 19:38:10|6250.7|6248.7|6251.2|6249.2|6251.2|6249.2|6250.7|6248.7|6
1620157100000|2021-05-04 19:38:20|6251.5|6249.5|6251.5|6249.5|6251.5|6249.5|6251.2|6249.2|0
1620157110000|2021-05-04 19:38:30|6251.7|6249.7|6251.7|6249.7|6252.2|6250.2|6251.5|6249.5|7
1620157120000|2021-05-04 19:38:40|6251.5|6249.5|6251.7|6249.7|6251.7|6249.7|6251.2|6249.2|0
1620157130000|2021-05-04 19:38:50|6252|6250|6251.7|6249.7|6252|6250|6251.7|6249.7|0
1620157140000|2021-05-04 19:39:00|6251.5|6249.5|6251.2|6249.2|6251.5|6249.5|6251.2|6249.2|0
1620157150000|2021-05-04 19:39:10|6251.5|6249.5|6251.2|6249.2|6251.5|6249.5|6251.2|6249.2|0
1620157160000|2021-05-04 19:39:20|6251.5|6249.5|6251.2|6249.2|6251.5|6249.5|6251.2|6249.2|0
1620157170000|2021-05-04 19:39:30|6251.5|6249.5|6252.2|6250.2|6252.2|6250.2|6251.5|6249.5|3
1620157180000|2021-05-04 19:39:40|6252.5|6250.5|6252.2|6250.2|6252.7|6250.7|6252.2|6250.2|0
1620157200000|2021-05-04 19:40:00|6252|6250|6252.2|6250.2|6252.2|6250.2|6252|6250|0
1620157210000|2021-05-04 19:40:10|6252|6250|6251.2|6249.2|6252|6250|6251.2|6249.2|0
1620157220000|2021-05-04 19:40:20|6251|6249|6251.2|6249.2|6251.2|6249.2|6251|6249|1
1620157230000|2021-05-04 19:40:30|6251.5|6249.5|6251.5|6249.5|6251.5|6249.5|6251|6249|0
1620157240000|2021-05-04 19:40:40|6251.2|6249.2|6251.5|6249.5|6251.5|6249.5|6251.2|6249.2|1
1620157250000|2021-05-04 19:40:50|6251.2|6249.2|6251.2|6249.2|6251.2|6249.2|6251|6249|1
1620157260000|2021-05-04 19:41:00|6251|6249|6250.7|6248.7|6251|6249|6250.7|6248.7|0
1620157270000|2021-05-04 19:41:10|6251|6249|6250.7|6248.7|6251|6249|6250.7|6248.7|0
1620157280000|2021-05-04 19:41:20|6251|6249|6251|6249|6251.2|6249.2|6251|6249|2
1620157290000|2021-05-04 19:41:30|6251.2|6249.2|6251|6249|6251.2|6249.2|6250.5|6248.5|4
1620157300000|2021-05-04 19:41:40|6250.7|6248.7|6250.5|6248.5|6250.7|6248.7|6250.5|6248.5|1
1620157320000|2021-05-04 19:42:00|6250.2|6248.2|6250.2|6248.2|6250.2|6248.2|6250.2|6248.2|1
1620157330000|2021-05-04 19:42:10|6250.5|6248.5|6250.7|6248.7|6251.2|6249.2|6250.5|6248.5|5
1620157340000|2021-05-04 19:42:20|6250.5|6248.5|6250.7|6248.7|6250.7|6248.7|6250.2|6248.2|3
1620157350000|2021-05-04 19:42:30|6251|6249|6251|6249|6251|6249|6250.7|6248.7|0
1620157360000|2021-05-04 19:42:40|6250.7|6248.7|6250.2|6248.2|6250.7|6248.7|6250.2|6248.2|1
1620157370000|2021-05-04 19:42:50|6250|6248|6250.2|6248.2|6250.2|6248.2|6250|6248|1
1620157380000|2021-05-04 19:43:00|6250|6248|6250|6248|6250.5|6248.5|6249.7|6247.7|4
1620157390000|2021-05-04 19:43:10|6250.2|6248.2|6249.5|6247.5|6250.2|6248.2|6249.5|6247.5|1
1620157400000|2021-05-04 19:43:20|6249.7|6247.7|6249.7|6247.7|6250|6248|6249.5|6247.5|2
1620157410000|2021-05-04 19:43:30|6249.5|6247.5|6249|6247|6250|6248|6249|6247|23
1620157420000|2021-05-04 19:43:40|6249.2|6247.2|6249|6247|6249.2|6247.2|6249|6247|0
1620157430000|2021-05-04 19:43:50|6249.2|6247.2|6248.7|6246.7|6249.2|6247.2|6248.7|6246.7|1
1620157440000|2021-05-04 19:44:00|6248.5|6246.5|6248.7|6246.7|6249.2|6247.2|6248.5|6246.5|11
1620157450000|2021-05-04 19:44:10|6248.5|6246.5|6248.5|6246.5|6248.7|6246.7|6248.5|6246.5|0
1620157460000|2021-05-04 19:44:20|6248.7|6246.7|6248.7|6246.7|6249|6247|6248.7|6246.7|0
1620157470000|2021-05-04 19:44:30|6249|6247|6248.2|6246.2|6249|6247|6248.2|6246.2|1
1620157480000|2021-05-04 19:44:40|6248.5|6246.5|6248.7|6246.7|6248.7|6246.7|6248.2|6246.2|0
1620157490000|2021-05-04 19:44:50|6248.5|6246.5|6248.5|6246.5|6248.7|6246.7|6248.2|6246.2|0
1620157500000|2021-05-04 19:45:00|6248.2|6246.2|6248.2|6246.2|6248.5|6246.5|6248|6246|2
1620157520000|2021-05-04 19:45:20|6248|6246|6248.2|6246.2|6248.2|6246.2|6248|6246|0
1620157530000|2021-05-04 19:45:30|6248|6246|6247.7|6245.7|6248|6246|6247.7|6245.7|1
1620157540000|2021-05-04 19:45:40|6247.5|6245.5|6247|6245|6247.5|6245.5|6247|6245|1
1620157560000|2021-05-04 19:46:00|6246.5|6244.5|6246.2|6244.2|6247|6245|6246|6244|22
1620157570000|2021-05-04 19:46:10|6246.5|6244.5|6247|6245|6247|6245|6246.5|6244.5|0
1620157580000|2021-05-04 19:46:20|6247.2|6245.2|6247.2|6245.2|6247.2|6245.2|6247.2|6245.2|1
1620157590000|2021-05-04 19:46:30|6247|6245|6247.2|6245.2|6247.2|6245.2|6247|6245|0
1620157600000|2021-05-04 19:46:40|6247.5|6245.5|6248.2|6246.2|6248.2|6246.2|6247.5|6245.5|7
1620157610000|2021-05-04 19:46:50|6248|6246|6247.7|6245.7|6248|6246|6247.5|6245.5|4
1620157620000|2021-05-04 19:47:00|6248|6246|6249.2|6247.2|6249.2|6247.2|6248|6246|2
1620157630000|2021-05-04 19:47:10|6249|6247|6248.2|6246.2|6249.5|6247.5|6248.2|6246.2|4
1620157640000|2021-05-04 19:47:20|6248|6246|6248|6246|6248|6246|6248|6246|0
1620157650000|2021-05-04 19:47:30|6247.7|6245.7|6247.7|6245.7|6247.7|6245.7|6247.7|6245.7|0
1620157660000|2021-05-04 19:47:40|6247.5|6245.5|6247|6245|6247.5|6245.5|6247|6245|0
1620157670000|2021-05-04 19:47:50|6246.7|6244.7|6247.7|6245.7|6247.7|6245.7|6246.7|6244.7|2
1620157680000|2021-05-04 19:48:00|6247.5|6245.5|6247.7|6245.7|6247.7|6245.7|6247.2|6245.2|4
1620157690000|2021-05-04 19:48:10|6248|6246|6248.2|6246.2|6248.2|6246.2|6248|6246|0
1620157700000|2021-05-04 19:48:20|6248|6246|6247.2|6245.2|6248.2|6246.2|6247.2|6245.2|1
1620157710000|2021-05-04 19:48:30|6247.5|6245.5|6247.7|6245.7|6248.2|6246.2|6247.5|6245.5|3
1620157720000|2021-05-04 19:48:40|6248|6246|6248|6246|6248.2|6246.2|6248|6246|0
1620157730000|2021-05-04 19:48:50|6248.2|6246.2|6248.2|6246.2|6248.2|6246.2|6248.2|6246.2|2
1620157740000|2021-05-04 19:49:00|6248|6246|6247.2|6245.2|6248|6246|6247.2|6245.2|9
1620157750000|2021-05-04 19:49:10|6247|6245|6247.2|6245.2|6247.5|6245.5|6247|6245|2
1620157760000|2021-05-04 19:49:20|6247|6245|6247|6245|6247.5|6245.5|6247|6245|1
1620157770000|2021-05-04 19:49:30|6247.2|6245.2|6247.5|6245.5|6247.5|6245.5|6247.2|6245.2|7
1620157780000|2021-05-04 19:49:40|6247.2|6245.2|6247.2|6245.2|6247.5|6245.5|6247.2|6245.2|0
1620157790000|2021-05-04 19:49:50|6247.5|6245.5|6248.2|6246.2|6248.2|6246.2|6247.5|6245.5|3
1620157800000|2021-05-04 19:50:00|6248.5|6246.5|6252|6250|6253.2|6251.2|6248.5|6246.5|42
1620157810000|2021-05-04 19:50:10|6251.7|6249.7|6252.2|6250.2|6252.2|6250.2|6251.5|6249.5|4
1620157820000|2021-05-04 19:50:20|6252|6250|6252.7|6250.7|6252.7|6250.7|6251.7|6249.7|0
1620157830000|2021-05-04 19:50:30|6252.5|6250.5|6252.5|6250.5|6252.5|6250.5|6252.5|6250.5|1
1620157840000|2021-05-04 19:50:40|6252.2|6250.2|6252.7|6250.7|6252.7|6250.7|6252.2|6250.2|1
1620157850000|2021-05-04 19:50:50|6253|6251|6252.7|6250.7|6253|6251|6252.5|6250.5|1
1620157860000|2021-05-04 19:51:00|6252.2|6250.2|6252.7|6250.7|6252.7|6250.7|6252.2|6250.2|4
1620157870000|2021-05-04 19:51:10|6252.5|6250.5|6254|6252|6254|6252|6252.5|6250.5|32
1620157880000|2021-05-04 19:51:20|6254.2|6252.2|6253.2|6251.2|6254.2|6252.2|6253|6251|18
1620157890000|2021-05-04 19:51:30|6253.5|6251.5|6252.7|6250.7|6253.7|6251.7|6252|6250|28
1620157910000|2021-05-04 19:51:50|6252.5|6250.5|6252|6250|6252.5|6250.5|6252|6250|2
1620157920000|2021-05-04 19:52:00|6252.2|6250.2|6252.7|6250.7|6252.7|6250.7|6252.2|6250.2|14
1620157930000|2021-05-04 19:52:10|6253|6251|6252.7|6250.7|6253|6251|6252.7|6250.7|1
1620157940000|2021-05-04 19:52:20|6252.5|6250.5|6252.2|6250.2|6252.5|6250.5|6252.2|6250.2|1
1620157950000|2021-05-04 19:52:30|6252.5|6250.5|6252.5|6250.5|6252.5|6250.5|6252.2|6250.2|2
1620157960000|2021-05-04 19:52:40|6252.2|6250.2|6252.7|6250.7|6252.7|6250.7|6252.2|6250.2|5
1620157970000|2021-05-04 19:52:50|6253|6251|6252.2|6250.2|6253|6251|6252.2|6250.2|1
1620157980000|2021-05-04 19:53:00|6252|6250|6252|6250|6252|6250|6252|6250|1
1620157990000|2021-05-04 19:53:10|6252.5|6250.5|6252.2|6250.2|6252.7|6250.7|6252.2|6250.2|3
1620158010000|2021-05-04 19:53:30|6253|6251|6252.2|6250.2|6253|6251|6252.2|6250.2|25
1620158040000|2021-05-04 19:54:00|||||||||1
1620158060000|2021-05-04 19:54:20|6252.5|6250.5|6253.2|6251.2|6253.2|6251.2|6252.5|6250.5|1
1620158070000|2021-05-04 19:54:30|6253.5|6251.5|6254.7|6252.7|6255|6253|6253.5|6251.5|11
1620158080000|2021-05-04 19:54:40|||||||||2
1620158090000|2021-05-04 19:54:50|6254.5|6252.5|6252.5|6250.5|6254.5|6252.5|6252.5|6250.5|11
1620158100000|2021-05-04 19:55:00|6252.7|6250.7|6253.7|6251.7|6253.7|6251.7|6252.5|6250.5|10
1620158110000|2021-05-04 19:55:10|6253.5|6251.5|6254|6252|6254|6252|6252.7|6250.7|3
1620158130000|2021-05-04 19:55:30|6254.2|6252.2|6255|6253|6255|6253|6254.2|6252.2|4
1620158140000|2021-05-04 19:55:40|6254.7|6252.7|6255.2|6253.2|6255.2|6253.2|6254.5|6252.5|11
1620158150000|2021-05-04 19:55:50|6255.5|6253.5|6256|6254|6256|6254|6255.5|6253.5|4
1620158160000|2021-05-04 19:56:00|6256.2|6254.2|6255.2|6253.2|6256.2|6254.2|6255.2|6253.2|7
1620158170000|2021-05-04 19:56:10|6255.5|6253.5|6255.7|6253.7|6256|6254|6255.5|6253.5|5
1620158180000|2021-05-04 19:56:20|6256|6254|6255.7|6253.7|6256|6254|6255.7|6253.7|2
1620158190000|2021-05-04 19:56:30|6256|6254|6256.7|6254.7|6256.7|6254.7|6255.7|6253.7|25
1620158210000|2021-05-04 19:56:50|6256.5|6254.5|6256.2|6254.2|6256.5|6254.5|6256.2|6254.2|7
1620158220000|2021-05-04 19:57:00|6256|6254|6255.7|6253.7|6256|6254|6255.7|6253.7|4
1620158240000|2021-05-04 19:57:20|6255.5|6253.5|6254.2|6252.2|6255.5|6253.5|6254.2|6252.2|10
1620158250000|2021-05-04 19:57:30|6254.5|6252.5|6255|6253|6255|6253|6254.5|6252.5|4
1620158260000|2021-05-04 19:57:40|6255.2|6253.2|6255.2|6253.2|6255.7|6253.7|6255.2|6253.2|8
1620158270000|2021-05-04 19:57:50|6255|6253|6254.7|6252.7|6255.2|6253.2|6254.7|6252.7|4
1620158280000|2021-05-04 19:58:00|6254.5|6252.5|6254.2|6252.2|6254.5|6252.5|6254.2|6252.2|1
1620158300000|2021-05-04 19:58:20|6254.5|6252.5|6254.7|6252.7|6254.7|6252.7|6254.5|6252.5|5
1620158320000|2021-05-04 19:58:40|6254.5|6252.5|6254|6252|6254.5|6252.5|6254|6252|4
1620158330000|2021-05-04 19:58:50|6253.7|6251.7|6254.2|6252.2|6254.5|6252.5|6253.7|6251.7|16
1620158340000|2021-05-04 19:59:00|6254|6252|6254.2|6252.2|6254.2|6252.2|6254|6252|1
1620158350000|2021-05-04 19:59:10|6254|6252|6252.5|6250.5|6254|6252|6252.5|6250.5|21
1620158360000|2021-05-04 19:59:20|6252.2|6250.2|6252|6250|6253.2|6251.2|6252|6250|18
1620158370000|2021-05-04 19:59:30|||||||||9
1620158380000|2021-05-04 19:59:40|6253|6251|6253|6251|6253.5|6251.5|6251.5|6249.5|18
1620158390000|2021-05-04 19:59:50|6253.2|6251.2|6256.2|6254.2|6256.2|6254.2|6253.2|6251.2|2
1620158400000|2021-05-04 20:00:00|6256|6252|6255.2|6251.2|6259.6|6255.6|6255.2|6251.2|0
1620158410000|2021-05-04 20:00:10|6254.9|6250.9|6255.2|6251.2|6255.2|6251.2|6253.9|6249.9|0
1620158420000|2021-05-04 20:00:20|6255.3|6251.3|6254.6|6250.6|6256.3|6252.3|6254.3|6250.3|0
1620158430000|2021-05-04 20:00:30|6254.5|6250.5|6254|6250|6254.6|6250.6|6253.6|6249.6|0
1620158440000|2021-05-04 20:00:40|6253.9|6249.9|6253.7|6249.7|6254|6250|6253.3|6249.3|0
1620158450000|2021-05-04 20:00:50|6253.4|6249.4|6252.8|6248.8|6253.7|6249.7|6252.8|6248.8|0
1620158470000|2021-05-04 20:01:10|6253.1|6249.1|6253.1|6249.1|6253.4|6249.4|6253.1|6249.1|0
1620158480000|2021-05-04 20:01:20|6253.4|6249.4|6253.1|6249.1|6253.7|6249.7|6253.1|6249.1|0
1620158490000|2021-05-04 20:01:30|6253.4|6249.4|6252.8|6248.8|6253.4|6249.4|6252.8|6248.8|0
1620158500000|2021-05-04 20:01:40|6253.1|6249.1|6253.1|6249.1|6253.1|6249.1|6252.8|6248.8|0
1620158510000|2021-05-04 20:01:50|6253|6249|6253.1|6249.1|6253.1|6249.1|6252.8|6248.8|0
1620158520000|2021-05-04 20:02:00|6253.4|6249.4|6253.4|6249.4|6253.7|6249.7|6253.4|6249.4|0
1620158530000|2021-05-04 20:02:10|6253.6|6249.6|6253.7|6249.7|6253.7|6249.7|6253.6|6249.6|0
1620158540000|2021-05-04 20:02:20|6253.4|6249.4|6253.7|6249.7|6253.7|6249.7|6253.4|6249.4|0
1620158550000|2021-05-04 20:02:30|6253.4|6249.4|6253.7|6249.7|6253.7|6249.7|6253.4|6249.4|0
1620158560000|2021-05-04 20:02:40|6253.4|6249.4|6254.4|6250.4|6254.4|6250.4|6253.4|6249.4|0
1620158570000|2021-05-04 20:02:50|6254.3|6250.3|6254|6250|6254.3|6250.3|6253.7|6249.7|0
1620158580000|2021-05-04 20:03:00|6253.7|6249.7|6253.7|6249.7|6254|6250|6253.7|6249.7|0
1620158590000|2021-05-04 20:03:10|6253.9|6249.9|6254|6250|6254|6250|6253.7|6249.7|0
1620158600000|2021-05-04 20:03:20|6253.7|6249.7|6254|6250|6254|6250|6253.7|6249.7|0
1620158620000|2021-05-04 20:03:40|6254.1|6250.1|6254.8|6250.8|6254.8|6250.8|6254|6250|0
1620158630000|2021-05-04 20:03:50|6255|6251|6255|6251|6255.3|6251.3|6255|6251|0
1620158640000|2021-05-04 20:04:00|6255.1|6251.1|6255.3|6251.3|6255.3|6251.3|6255.1|6251.1|0
1620158650000|2021-05-04 20:04:10|6255|6251|6255|6251|6255|6251|6255|6251|0
1620158660000|2021-05-04 20:04:20|6254.7|6250.7|6255.5|6251.5|6255.5|6251.5|6254.7|6250.7|0
1620158670000|2021-05-04 20:04:30|6255.8|6251.8|6255.3|6251.3|6255.8|6251.8|6255.3|6251.3|0
1620158680000|2021-05-04 20:04:40|6255|6251|6255.3|6251.3|6255.3|6251.3|6255|6251|0
1620158690000|2021-05-04 20:04:50|6255|6251|6255|6251|6255.2|6251.2|6255|6251|0
1620158700000|2021-05-04 20:05:00|6255.1|6251.1|6255|6251|6255.3|6251.3|6255|6251|0
1620158710000|2021-05-04 20:05:10|6255.1|6251.1|6255.3|6251.3|6255.3|6251.3|6255.1|6251.1|0
1620158720000|2021-05-04 20:05:20|6255.4|6251.4|6255.4|6251.4|6255.4|6251.4|6255.4|6251.4|0
1620158750000|2021-05-04 20:05:50|6255.2|6251.2|6254.1|6250.1|6255.2|6251.2|6254.1|6250.1|0
1620158760000|2021-05-04 20:06:00|6254|6250|6253.8|6249.8|6254|6250|6253.4|6249.4|0
1620158770000|2021-05-04 20:06:10|6253.7|6249.7|6254.1|6250.1|6254.1|6250.1|6253.4|6249.4|0
1620158780000|2021-05-04 20:06:20|6254|6250|6253.7|6249.7|6254|6250|6253.7|6249.7|0
1620158790000|2021-05-04 20:06:30|6253.4|6249.4|6253.4|6249.4|6253.4|6249.4|6253.4|6249.4|0
1620158810000|2021-05-04 20:06:50|6253.5|6249.5|6253.4|6249.4|6253.7|6249.7|6253.4|6249.4|0
1620158820000|2021-05-04 20:07:00|6253.5|6249.5|6254.1|6250.1|6254.1|6250.1|6253.4|6249.4|0
1620158830000|2021-05-04 20:07:10|6254|6250|6253.7|6249.7|6254|6250|6253.4|6249.4|0
1620158840000|2021-05-04 20:07:20|6253.4|6249.4|6253.4|6249.4|6253.7|6249.7|6253.4|6249.4|0
1620158850000|2021-05-04 20:07:30|6253.6|6249.6|6253.1|6249.1|6253.6|6249.6|6253.1|6249.1|0
1620158870000|2021-05-04 20:07:50|6253|6249|6253.1|6249.1|6253.1|6249.1|6253|6249|0
1620158880000|2021-05-04 20:08:00|6252.8|6248.8|6252.8|6248.8|6253.1|6249.1|6252.8|6248.8|0
1620158890000|2021-05-04 20:08:10|6252.9|6248.9|6252.8|6248.8|6253.1|6249.1|6252.8|6248.8|0
1620158910000|2021-05-04 20:08:30|6252.4|6248.4|6252.4|6248.4|6252.4|6248.4|6252.4|6248.4|0
1620158920000|2021-05-04 20:08:40|6252.8|6248.8|6252.8|6248.8|6252.8|6248.8|6252.4|6248.4|0
1620158930000|2021-05-04 20:08:50|6252.7|6248.7|6252.4|6248.4|6252.8|6248.8|6252.4|6248.4|0
1620158940000|2021-05-04 20:09:00|6252.3|6248.3|6252|6248|6252.4|6248.4|6252|6248|0
1620158950000|2021-05-04 20:09:10|6251.7|6247.7|6251.7|6247.7|6251.7|6247.7|6251.7|6247.7|0
1620158960000|2021-05-04 20:09:20|6252|6248|6251.7|6247.7|6252|6248|6251.7|6247.7|0
1620158970000|2021-05-04 20:09:30|6251.6|6247.6|6251.7|6247.7|6251.7|6247.7|6251.4|6247.4|0
1620158980000|2021-05-04 20:09:40|6252|6248|6251.7|6247.7|6252|6248|6251.4|6247.4|0
1620158990000|2021-05-04 20:09:50|6251.6|6247.6|6251.4|6247.4|6251.6|6247.6|6251.4|6247.4|0
1620159000000|2021-05-04 20:10:00|6251.3|6247.3|6251.4|6247.4|6251.4|6247.4|6251.1|6247.1|0
1620159010000|2021-05-04 20:10:10|6251.7|6247.7|6252|6248|6252|6248|6251.7|6247.7|0
1620159020000|2021-05-04 20:10:20|6251.7|6247.7|6251.7|6247.7|6252.4|6248.4|6251.7|6247.7|0
1620159050000|2021-05-04 20:10:50|6251.9|6247.9|6252.4|6248.4|6252.4|6248.4|6251.9|6247.9|0
1620159060000|2021-05-04 20:11:00|6252.3|6248.3|6252|6248|6252.3|6248.3|6252|6248|0
1620159070000|2021-05-04 20:11:10|6251.7|6247.7|6251.7|6247.7|6251.7|6247.7|6251.7|6247.7|0
1620159100000|2021-05-04 20:11:40|6251.8|6247.8|6252.4|6248.4|6252.4|6248.4|6251.8|6247.8|0
1620159110000|2021-05-04 20:11:50|6252.3|6248.3|6252.4|6248.4|6252.4|6248.4|6252|6248|0
1620159140000|2021-05-04 20:12:20|6252.8|6248.8|6252.7|6248.7|6252.8|6248.8|6252.4|6248.4|0
1620159150000|2021-05-04 20:12:30|6252.4|6248.4|6252.4|6248.4|6252.5|6248.5|6252.4|6248.4|0
1620159160000|2021-05-04 20:12:40|6252.3|6248.3|6252|6248|6252.4|6248.4|6252|6248|0
1620159170000|2021-05-04 20:12:50|6252.1|6248.1|6252.4|6248.4|6252.4|6248.4|6252.1|6248.1|0
1620159180000|2021-05-04 20:13:00|6252.8|6248.8|6252|6248|6252.8|6248.8|6252|6248|0
1620159220000|2021-05-04 20:13:40|6252.1|6248.1|6252.4|6248.4|6252.4|6248.4|6252.1|6248.1|0
1620159230000|2021-05-04 20:13:50|6252.3|6248.3|6252|6248|6252.4|6248.4|6252|6248|0
1620159240000|2021-05-04 20:14:00|6252.1|6248.1|6252.4|6248.4|6252.4|6248.4|6252|6248|0
1620159250000|2021-05-04 20:14:10|6252.3|6248.3|6252|6248|6252.4|6248.4|6252|6248|0
1620159270000|2021-05-04 20:14:30|6251.7|6247.7|6251.4|6247.4|6251.7|6247.7|6251.4|6247.4|0
1620159280000|2021-05-04 20:14:40|6251.3|6247.3|6252|6248|6252|6248|6251.1|6247.1|0
1620159290000|2021-05-04 20:14:50|6252.1|6248.1|6251.7|6247.7|6252.2|6248.2|6251.2|6247.2|0
1620159300000|2021-05-04 20:15:00|6251.9|6247.9|6251.7|6247.7|6251.9|6247.9|6251.6|6247.6|0
1620159310000|2021-05-04 20:15:10|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|6251.7|6247.7|0
1620159320000|2021-05-04 20:15:20|6251.7|6247.7|6251.9|6247.9|6251.9|6247.9|6251.7|6247.7|0
1620159340000|2021-05-04 20:15:40|6251.7|6247.7|6251.7|6247.7|6251.7|6247.7|6251.7|6247.7|0
1620159390000|2021-05-04 20:16:30|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|0
1620159410000|2021-05-04 20:16:50|6251.5|6247.5|6251.6|6247.6|6251.6|6247.6|6251.5|6247.5|0
1620159440000|2021-05-04 20:17:20|6251.4|6247.4|6251.4|6247.4|6251.4|6247.4|6251.4|6247.4|0
1620159450000|2021-05-04 20:17:30|6251.3|6247.3|6251.3|6247.3|6251.3|6247.3|6251.3|6247.3|0
1620159460000|2021-05-04 20:17:40|6251.4|6247.4|6251.4|6247.4|6251.4|6247.4|6251.4|6247.4|0
1620159510000|2021-05-04 20:18:30|6251.6|6247.6|6251.4|6247.4|6251.6|6247.6|6251.4|6247.4|0
1620159550000|2021-05-04 20:19:10|6251.5|6247.5|6251.4|6247.4|6251.5|6247.5|6251.4|6247.4|0
1620159570000|2021-05-04 20:19:30|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|6251.4|6247.4|0
1620159580000|2021-05-04 20:19:40|6251.4|6247.4|6251.2|6247.2|6251.4|6247.4|6251.2|6247.2|0
1620159590000|2021-05-04 20:19:50|6251.4|6247.4|6251.4|6247.4|6251.4|6247.4|6251.2|6247.2|0
1620159600000|2021-05-04 20:20:00|6251.5|6247.5|6251.4|6247.4|6251.5|6247.5|6251.4|6247.4|0
1620159640000|2021-05-04 20:20:40|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|6251.4|6247.4|0
1620159650000|2021-05-04 20:20:50|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|0
1620159750000|2021-05-04 20:22:30|6251.8|6247.8|6251.8|6247.8|6251.8|6247.8|6251.8|6247.8|0
1620159760000|2021-05-04 20:22:40|6251.6|6247.6|6251.8|6247.8|6251.8|6247.8|6251.6|6247.6|0
1620159770000|2021-05-04 20:22:50|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|0
1620159860000|2021-05-04 20:24:20|6251.8|6247.8|6251.8|6247.8|6251.8|6247.8|6251.8|6247.8|0
1620159930000|2021-05-04 20:25:30|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|0
1620160040000|2021-05-04 20:27:20|6252|6248|6252|6248|6252|6248|6252|6248|0
1620160070000|2021-05-04 20:27:50|6251.8|6247.8|6251.9|6247.9|6251.9|6247.9|6251.8|6247.8|0
1620160100000|2021-05-04 20:28:20|6252|6248|6252|6248|6252|6248|6252|6248|0
1620160110000|2021-05-04 20:28:30|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|0
1620160120000|2021-05-04 20:28:40|6252|6248|6252|6248|6252|6248|6252|6248|0
1620160170000|2021-05-04 20:29:30|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|0
1620160180000|2021-05-04 20:29:40|6251.8|6247.8|6251.8|6247.8|6251.8|6247.8|6251.8|6247.8|0
1620160190000|2021-05-04 20:29:50|6251.9|6247.9|6252|6248|6252|6248|6251.9|6247.9|0
1620160200000|2021-05-04 20:30:00|6252.1|6248.1|6252.3|6248.3|6252.7|6248.7|6251.6|6247.6|0
1620160210000|2021-05-04 20:30:10|6252.7|6248.7|6252|6248|6252.7|6248.7|6251.6|6247.6|0
1620160220000|2021-05-04 20:30:20|6251.9|6247.9|6251.6|6247.6|6252|6248|6251.3|6247.3|0
1620160230000|2021-05-04 20:30:30|6251.3|6247.3|6251.3|6247.3|6251.3|6247.3|6251|6247|0
1620160240000|2021-05-04 20:30:40|6251|6247|6251.3|6247.3|6251.3|6247.3|6251|6247|0
1620160250000|2021-05-04 20:30:50|6251|6247|6251.3|6247.3|6251.3|6247.3|6251|6247|0
1620160260000|2021-05-04 20:31:00|6251|6247|6251.3|6247.3|6251.3|6247.3|6251|6247|0
1620160270000|2021-05-04 20:31:10|6251|6247|6251|6247|6251|6247|6251|6247|0
1620160280000|2021-05-04 20:31:20|6250.9|6246.9|6250|6246|6250.9|6246.9|6250|6246|0
1620160290000|2021-05-04 20:31:30|6250.1|6246.1|6250|6246|6250.4|6246.4|6250|6246|0
1620160300000|2021-05-04 20:31:40|6250.1|6246.1|6250|6246|6250.4|6246.4|6250|6246|0
1620160310000|2021-05-04 20:31:50|6250.1|6246.1|6249.7|6245.7|6250.4|6246.4|6249.3|6245.3|0
1620160320000|2021-05-04 20:32:00|6249.3|6245.3|6250|6246|6250|6246|6249.3|6245.3|0
1620160330000|2021-05-04 20:32:10|6250.1|6246.1|6250.3|6246.3|6250.3|6246.3|6250.1|6246.1|0
1620160340000|2021-05-04 20:32:20|6250|6246|6250.3|6246.3|6250.3|6246.3|6250|6246|0
1620160350000|2021-05-04 20:32:30|6250|6246|6251|6247|6251|6247|6250|6246|0
1620160360000|2021-05-04 20:32:40|6251.3|6247.3|6251|6247|6251.3|6247.3|6250.7|6246.7|0
1620160370000|2021-05-04 20:32:50|6251.3|6247.3|6251.3|6247.3|6251.3|6247.3|6251|6247|0
1620160380000|2021-05-04 20:33:00|6251.2|6247.2|6251.6|6247.6|6251.6|6247.6|6251|6247|0
1620160390000|2021-05-04 20:33:10|6251.7|6247.7|6251.9|6247.9|6251.9|6247.9|6251.6|6247.6|0
1620160400000|2021-05-04 20:33:20|6251.6|6247.6|6251.9|6247.9|6251.9|6247.9|6251.6|6247.6|0
1620160410000|2021-05-04 20:33:30|6252|6248|6253|6249|6253|6249|6251.9|6247.9|0
1620160420000|2021-05-04 20:33:40|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620160450000|2021-05-04 20:34:10|6252.7|6248.7|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620160460000|2021-05-04 20:34:20|6252.8|6248.8|6253|6249|6253|6249|6252.7|6248.7|0
1620160470000|2021-05-04 20:34:30|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|0
1620160480000|2021-05-04 20:34:40|6252.8|6248.8|6252.3|6248.3|6253|6249|6252.3|6248.3|0
1620160490000|2021-05-04 20:34:50|6252.7|6248.7|6251.9|6247.9|6252.7|6248.7|6251.9|6247.9|0
1620160500000|2021-05-04 20:35:00|6252|6248|6251.6|6247.6|6252.3|6248.3|6251.6|6247.6|0
1620160510000|2021-05-04 20:35:10|6251.7|6247.7|6251.6|6247.6|6251.9|6247.9|6251.6|6247.6|0
1620160520000|2021-05-04 20:35:20|6251.7|6247.7|6251.6|6247.6|6251.9|6247.9|6251.6|6247.6|0
1620160530000|2021-05-04 20:35:30|6251.7|6247.7|6251.6|6247.6|6251.9|6247.9|6251.6|6247.6|0
1620160540000|2021-05-04 20:35:40|6251.7|6247.7|6251.6|6247.6|6251.9|6247.9|6251.6|6247.6|0
1620160550000|2021-05-04 20:35:50|6251.7|6247.7|6252|6248|6252|6248|6251.6|6247.6|0
1620160570000|2021-05-04 20:36:10|6252.3|6248.3|6252.3|6248.3|6252.3|6248.3|6252.3|6248.3|0
1620160580000|2021-05-04 20:36:20|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620160590000|2021-05-04 20:36:30|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620160600000|2021-05-04 20:36:40|6252.9|6248.9|6253|6249|6253|6249|6252.3|6248.3|0
1620160610000|2021-05-04 20:36:50|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|0
1620160620000|2021-05-04 20:37:00|6252.8|6248.8|6253|6249|6253|6249|6252.7|6248.7|0
1620160630000|2021-05-04 20:37:10|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620160640000|2021-05-04 20:37:20|6252.7|6248.7|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620160650000|2021-05-04 20:37:30|6252.8|6248.8|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620160660000|2021-05-04 20:37:40|6252.3|6248.3|6252.3|6248.3|6252.3|6248.3|6252.3|6248.3|0
1620160670000|2021-05-04 20:37:50|6252.4|6248.4|6252.3|6248.3|6253|6249|6252.3|6248.3|0
1620160690000|2021-05-04 20:38:10|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|0
1620160700000|2021-05-04 20:38:20|6252.3|6248.3|6252.3|6248.3|6252.3|6248.3|6252.3|6248.3|0
1620160710000|2021-05-04 20:38:30|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|6252.3|6248.3|0
1620160720000|2021-05-04 20:38:40|6252.3|6248.3|6252.7|6248.7|6252.7|6248.7|6252.3|6248.3|0
1620160730000|2021-05-04 20:38:50|6252.8|6248.8|6253|6249|6253|6249|6252.7|6248.7|0
1620160740000|2021-05-04 20:39:00|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|0
1620160750000|2021-05-04 20:39:10|6252.8|6248.8|6253|6249|6253|6249|6252.7|6248.7|0
1620160760000|2021-05-04 20:39:20|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620160770000|2021-05-04 20:39:30|6252.7|6248.7|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620160780000|2021-05-04 20:39:40|6252.8|6248.8|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620160790000|2021-05-04 20:39:50|6252.8|6248.8|6253|6249|6253|6249|6252.7|6248.7|0
1620160800000|2021-05-04 20:40:00|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620160810000|2021-05-04 20:40:10|6253.1|6249.1|6253.3|6249.3|6253.3|6249.3|6253.1|6249.1|0
1620160820000|2021-05-04 20:40:20|6253|6249|6253|6249|6253.7|6249.7|6253|6249|0
1620160830000|2021-05-04 20:40:30|6253.1|6249.1|6253.3|6249.3|6253.7|6249.7|6253.1|6249.1|0
1620160890000|2021-05-04 20:41:30|6253|6249|6253|6249|6253.3|6249.3|6253|6249|0
1620160920000|2021-05-04 20:42:00|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620160940000|2021-05-04 20:42:20|6252.7|6248.7|6253.3|6249.3|6253.3|6249.3|6252.7|6248.7|0
1620160950000|2021-05-04 20:42:30|6253|6249|6253|6249|6253|6249|6253|6249|0
1620160960000|2021-05-04 20:42:40|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620160980000|2021-05-04 20:43:00|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|0
1620161010000|2021-05-04 20:43:30|6253|6249|6253|6249|6253.3|6249.3|6253|6249|0
1620161020000|2021-05-04 20:43:40|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|0
1620161030000|2021-05-04 20:43:50|6253.4|6249.4|6253.3|6249.3|6253.6|6249.6|6253|6249|0
1620161040000|2021-05-04 20:44:00|6253|6249|6253.6|6249.6|6253.6|6249.6|6253|6249|0
1620161050000|2021-05-04 20:44:10|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|0
1620161060000|2021-05-04 20:44:20|6253|6249|6253|6249|6253|6249|6253|6249|0
1620161080000|2021-05-04 20:44:40|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|0
1620161090000|2021-05-04 20:44:50|6253|6249|6253|6249|6253|6249|6253|6249|0
1620161100000|2021-05-04 20:45:00|6252.9|6248.9|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620161110000|2021-05-04 20:45:10|6253|6249|6253|6249|6253|6249|6252.7|6248.7|0
1620161150000|2021-05-04 20:45:50|6253.3|6249.3|6253|6249|6253.3|6249.3|6253|6249|0
1620161160000|2021-05-04 20:46:00|6253.3|6249.3|6253|6249|6253.3|6249.3|6253|6249|0
1620161190000|2021-05-04 20:46:30|6252.9|6248.9|6252.7|6248.7|6252.9|6248.9|6252.7|6248.7|0
1620161200000|2021-05-04 20:46:40|6253|6249|6253|6249|6253|6249|6253|6249|0
1620161240000|2021-05-04 20:47:20|6252.9|6248.9|6252.7|6248.7|6252.9|6248.9|6252.7|6248.7|0
1620161260000|2021-05-04 20:47:40|6253|6249|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620161270000|2021-05-04 20:47:50|6253|6249|6253|6249|6253|6249|6253|6249|0
1620161280000|2021-05-04 20:48:00|6252.9|6248.9|6252.7|6248.7|6252.9|6248.9|6252.7|6248.7|0
1620161290000|2021-05-04 20:48:10|6253|6249|6253|6249|6253|6249|6253|6249|0
1620161300000|2021-05-04 20:48:20|6252.9|6248.9|6252.7|6248.7|6252.9|6248.9|6252.7|6248.7|0
1620161310000|2021-05-04 20:48:30|6253|6249|6253|6249|6253|6249|6253|6249|0
1620161320000|2021-05-04 20:48:40|6252.9|6248.9|6253|6249|6253|6249|6252.7|6248.7|0
1620161330000|2021-05-04 20:48:50|6252.9|6248.9|6253|6249|6253|6249|6252.7|6248.7|0
1620161340000|2021-05-04 20:49:00|6252.9|6248.9|6252.7|6248.7|6252.9|6248.9|6252.7|6248.7|0
1620161380000|2021-05-04 20:49:40|6253|6249|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620161390000|2021-05-04 20:49:50|6253|6249|6253|6249|6253|6249|6252.7|6248.7|0
1620161400000|2021-05-04 20:50:00|6252.9|6248.9|6253|6249|6253.3|6249.3|6252.7|6248.7|0
1620161410000|2021-05-04 20:50:10|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|0
1620161420000|2021-05-04 20:50:20|6253.2|6249.2|6252.7|6248.7|6253.2|6249.2|6252.7|6248.7|0
1620161430000|2021-05-04 20:50:30|6253|6249|6253|6249|6253|6249|6253|6249|0
1620161460000|2021-05-04 20:51:00|6252.9|6248.9|6252.7|6248.7|6252.9|6248.9|6252.7|6248.7|0
1620161470000|2021-05-04 20:51:10|6253|6249|6253|6249|6253|6249|6253|6249|0
1620161490000|2021-05-04 20:51:30|6252.9|6248.9|6252.7|6248.7|6252.9|6248.9|6252.7|6248.7|0
1620161500000|2021-05-04 20:51:40|6253|6249|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620161510000|2021-05-04 20:51:50|6252.8|6248.8|6253|6249|6253|6249|6252.8|6248.8|0
1620161540000|2021-05-04 20:52:20|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|0
1620161570000|2021-05-04 20:52:50|6252.8|6248.8|6253|6249|6253|6249|6252.8|6248.8|0
1620161580000|2021-05-04 20:53:00|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|0
1620161620000|2021-05-04 20:53:40|6252.8|6248.8|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620161630000|2021-05-04 20:53:50|6252.8|6248.8|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620161660000|2021-05-04 20:54:20|6252.8|6248.8|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620161670000|2021-05-04 20:54:30|6252.8|6248.8|6253.7|6249.7|6253.7|6249.7|6252.8|6248.8|0
1620161680000|2021-05-04 20:54:40|6253.6|6249.6|6253.7|6249.7|6253.7|6249.7|6253.4|6249.4|0
1620161690000|2021-05-04 20:54:50|6253.6|6249.6|6253.7|6249.7|6253.7|6249.7|6253.4|6249.4|0
1620161700000|2021-05-04 20:55:00|6254|6250|6253.7|6249.7|6254|6250|6253.4|6249.4|0
1620161720000|2021-05-04 20:55:20|6254|6250|6253.7|6249.7|6254|6250|6253.7|6249.7|0
1620161730000|2021-05-04 20:55:30|6254|6250|6253.7|6249.7|6254|6250|6253.7|6249.7|0
1620161740000|2021-05-04 20:55:40|6254|6250|6253.7|6249.7|6254|6250|6253.7|6249.7|0
1620161750000|2021-05-04 20:55:50|6254|6250|6254|6250|6254|6250|6254|6250|0
1620161760000|2021-05-04 20:56:00|6253.9|6249.9|6253.7|6249.7|6254|6250|6253.7|6249.7|0
1620161770000|2021-05-04 20:56:10|6254|6250|6254.3|6250.3|6254.3|6250.3|6253.7|6249.7|0
1620161780000|2021-05-04 20:56:20|6254|6250|6254|6250|6254.3|6250.3|6254|6250|0
1620161790000|2021-05-04 20:56:30|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|0
1620161800000|2021-05-04 20:56:40|6254|6250|6254.3|6250.3|6254.3|6250.3|6254|6250|0
1620161810000|2021-05-04 20:56:50|6254|6250|6254.3|6250.3|6254.3|6250.3|6254|6250|0
1620161820000|2021-05-04 20:57:00|6254|6250|6254.3|6250.3|6254.3|6250.3|6254|6250|0
1620161830000|2021-05-04 20:57:10|6254|6250|6254.3|6250.3|6254.3|6250.3|6254|6250|0
1620161850000|2021-05-04 20:57:30|6254|6250|6254.3|6250.3|6254.3|6250.3|6254|6250|0
1620161880000|2021-05-04 20:58:00|6254|6250|6254.3|6250.3|6254.6|6250.6|6254|6250|0
1620161900000|2021-05-04 20:58:20|6254.4|6250.4|6254.3|6250.3|6254.6|6250.6|6254.3|6250.3|0
1620161910000|2021-05-04 20:58:30|6254.4|6250.4|6254|6250|6254.6|6250.6|6254|6250|0
1620161920000|2021-05-04 20:58:40|6254.3|6250.3|6254|6250|6254.3|6250.3|6254|6250|0
1620161930000|2021-05-04 20:58:50|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|0
1620161940000|2021-05-04 20:59:00|6254|6250|6254|6250|6254.3|6250.3|6253.7|6249.7|0
1620161950000|2021-05-04 20:59:10|6254.3|6250.3|6254|6250|6254.3|6250.3|6254|6250|0
1620161960000|2021-05-04 20:59:20|6254.3|6250.3|6254.3|6250.3|6254.6|6250.6|6254.3|6250.3|0
1620161970000|2021-05-04 20:59:30|6254.4|6250.4|6254.3|6250.3|6254.6|6250.6|6254|6250|0
1620161980000|2021-05-04 20:59:40|6254|6250|6254.3|6250.3|6254.6|6250.6|6254|6250|0
1620161990000|2021-05-04 20:59:50|6254.4|6250.4|6254.6|6250.6|6254.6|6250.6|6254.3|6250.3|0
1620162000000|2021-05-04 21:00:00|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620162020000|2021-05-04 21:00:20|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|0
1620162030000|2021-05-04 21:00:30|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|0
1620162040000|2021-05-04 21:00:40|6254.6|6250.6|6254.8|6250.8|6254.8|6250.8|6254.6|6250.6|0
1620162050000|2021-05-04 21:00:50|6254.9|6250.9|6254.8|6250.8|6254.9|6250.9|6254.8|6250.8|0
1620162060000|2021-05-04 21:01:00|6255.6|6251.6|6255|6251|6255.6|6251.6|6255|6251|0
1620162090000|2021-05-04 21:01:30|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|0
1620162100000|2021-05-04 21:01:40|6255|6251|6255|6251|6255.3|6251.3|6255|6251|0
1620162110000|2021-05-04 21:01:50|6254.9|6250.9|6254.8|6250.8|6254.9|6250.9|6254.8|6250.8|0
1620162150000|2021-05-04 21:02:30|6254.6|6250.6|6254.8|6250.8|6254.9|6250.9|6254.6|6250.6|0
1620162170000|2021-05-04 21:02:50|6254.6|6250.6|6254.8|6250.8|6254.8|6250.8|6254.6|6250.6|0
1620162180000|2021-05-04 21:03:00|6254.6|6250.6|6254.8|6250.8|6254.9|6250.9|6254.6|6250.6|0
1620162190000|2021-05-04 21:03:10|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|0
1620162200000|2021-05-04 21:03:20|6254.8|6250.8|6254.6|6250.6|6254.8|6250.8|6254.6|6250.6|0
1620162210000|2021-05-04 21:03:30|6254.8|6250.8|6254.6|6250.6|6254.8|6250.8|6254.6|6250.6|0
1620162220000|2021-05-04 21:03:40|6254.9|6250.9|6254.8|6250.8|6254.9|6250.9|6254.6|6250.6|0
1620162290000|2021-05-04 21:04:50|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|0
1620162310000|2021-05-04 21:05:10|6254.5|6250.5|6254.6|6250.6|6254.6|6250.6|6254.5|6250.5|0
1620162320000|2021-05-04 21:05:20|6254.8|6250.8|6254.6|6250.6|6254.8|6250.8|6254.6|6250.6|0
1620162340000|2021-05-04 21:05:40|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|0
1620162350000|2021-05-04 21:05:50|6254.6|6250.6|6254.8|6250.8|6254.8|6250.8|6254.6|6250.6|0
1620162510000|2021-05-04 21:08:30|6254.7|6250.7|6254.7|6250.7|6254.7|6250.7|6254.7|6250.7|0
1620162550000|2021-05-04 21:09:10|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620162570000|2021-05-04 21:09:30|6254.7|6250.7|6254.7|6250.7|6254.7|6250.7|6254.7|6250.7|0
1620162640000|2021-05-04 21:10:40|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|0
1620162670000|2021-05-04 21:11:10|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|0
1620162680000|2021-05-04 21:11:20|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|0
1620162780000|2021-05-04 21:13:00|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|0
1620162790000|2021-05-04 21:13:10|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|0
1620162800000|2021-05-04 21:13:20|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|0
1620162970000|2021-05-04 21:16:10|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|0
1620162990000|2021-05-04 21:16:30|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620163040000|2021-05-04 21:17:20|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|0
1620163120000|2021-05-04 21:18:40|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620163140000|2021-05-04 21:19:00|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|0
1620163430000|2021-05-04 21:23:50|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|0
1620163500000|2021-05-04 21:25:00|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|0
1620163690000|2021-05-04 21:28:10|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|0
1620163830000|2021-05-04 21:30:30|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|0
1620163870000|2021-05-04 21:31:10|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620163890000|2021-05-04 21:31:30|6254.7|6250.7|6254.5|6250.5|6254.7|6250.7|6254.5|6250.5|0
1620163940000|2021-05-04 21:32:20|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|0
1620163950000|2021-05-04 21:32:30|6254.5|6250.5|6254.4|6250.4|6254.5|6250.5|6254.4|6250.4|0
1620164100000|2021-05-04 21:35:00|6254.3|6250.3|6254.5|6250.5|6254.5|6250.5|6254.3|6250.3|0
1620164110000|2021-05-04 21:35:10|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|0
1620164120000|2021-05-04 21:35:20|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|0
1620164190000|2021-05-04 21:36:30|6254.5|6250.5|6254.4|6250.4|6254.5|6250.5|6254.4|6250.4|0
1620164200000|2021-05-04 21:36:40|6254.2|6250.2|6254.2|6250.2|6254.2|6250.2|6254.2|6250.2|0
1620164280000|2021-05-04 21:38:00|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620164290000|2021-05-04 21:38:10|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|0
1620164330000|2021-05-04 21:38:50|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|0
1620164370000|2021-05-04 21:39:30|6254.6|6250.6|6254.9|6250.9|6254.9|6250.9|6254.6|6250.6|0
1620164380000|2021-05-04 21:39:40|6255|6251|6255.3|6251.3|6255.3|6251.3|6255|6251|0
1620164410000|2021-05-04 21:40:10|6254.9|6250.9|6255.1|6251.1|6255.1|6251.1|6254.9|6250.9|0
1620164420000|2021-05-04 21:40:20|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|0
1620164440000|2021-05-04 21:40:40|6255.1|6251.1|6255.1|6251.1|6255.1|6251.1|6255.1|6251.1|0
1620164460000|2021-05-04 21:41:00|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|0
1620164510000|2021-05-04 21:41:50|6255.1|6251.1|6255.1|6251.1|6255.1|6251.1|6255.1|6251.1|0
1620164550000|2021-05-04 21:42:30|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|0
1620164590000|2021-05-04 21:43:10|6253.8|6249.8|6254.4|6250.4|6254.4|6250.4|6253.8|6249.8|0
1620164600000|2021-05-04 21:43:20|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620164630000|2021-05-04 21:43:50|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|6254.9|6250.9|0
1620164640000|2021-05-04 21:44:00|6255.1|6251.1|6254.5|6250.5|6255.1|6251.1|6254.4|6250.4|0
1620164660000|2021-05-04 21:44:20|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|0
1620164670000|2021-05-04 21:44:30|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620164680000|2021-05-04 21:44:40|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|0
1620164780000|2021-05-04 21:46:20|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620164890000|2021-05-04 21:48:10|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|0
1620164930000|2021-05-04 21:48:50|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620164960000|2021-05-04 21:49:20|6254.7|6250.7|6254.7|6250.7|6254.7|6250.7|6254.7|6250.7|0
1620165210000|2021-05-04 21:53:30|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|0
1620165220000|2021-05-04 21:53:40|6254.7|6250.7|6254.8|6250.8|6254.8|6250.8|6254.7|6250.7|0
1620165240000|2021-05-04 21:54:00|6254.4|6250.4|6254.7|6250.7|6254.7|6250.7|6254.4|6250.4|0
1620165250000|2021-05-04 21:54:10|6254.5|6250.5|6254.7|6250.7|6254.7|6250.7|6254.5|6250.5|0
1620165320000|2021-05-04 21:55:20|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|0
1620165370000|2021-05-04 21:56:10|6254.7|6250.7|6254.7|6250.7|6254.7|6250.7|6254.7|6250.7|0
1620165440000|2021-05-04 21:57:20|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|0
1620165460000|2021-05-04 21:57:40|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|0
1620165470000|2021-05-04 21:57:50|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|0
1620165480000|2021-05-04 21:58:00|6254.4|6250.4|6254.3|6250.3|6254.4|6250.4|6254.3|6250.3|0
1620165580000|2021-05-04 21:59:40|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|6254.3|6250.3|0
1620165590000|2021-05-04 21:59:50|6254.7|6250.7|6254.8|6250.8|6254.8|6250.8|6254.7|6250.7|0
1620165600000|2021-05-04 22:00:00|6254.9|6250.9|6254.5|6250.5|6255.6|6251.6|6254.2|6250.2|0
1620165610000|2021-05-04 22:00:10|6254.6|6250.6|6254.4|6250.4|6255.1|6251.1|6254.2|6250.2|0
1620165620000|2021-05-04 22:00:20|6254.3|6250.3|6254|6250|6254.3|6250.3|6253.7|6249.7|0
1620165640000|2021-05-04 22:00:40|6254.1|6250.1|6255.1|6251.1|6255.1|6251.1|6254.1|6250.1|0
1620165650000|2021-05-04 22:00:50|6255.2|6251.2|6255.4|6251.4|6255.5|6251.5|6255|6251|0
1620165660000|2021-05-04 22:01:00|6255.7|6251.7|6254.3|6250.3|6255.7|6251.7|6254.3|6250.3|0
1620165670000|2021-05-04 22:01:10|6254.7|6250.7|6254.3|6250.3|6254.7|6250.7|6254.3|6250.3|0
1620165680000|2021-05-04 22:01:20|6254.1|6250.1|6254.3|6250.3|6254.3|6250.3|6254|6250|0
1620165690000|2021-05-04 22:01:30|6254.2|6250.2|6254|6250|6254.2|6250.2|6253.6|6249.6|0
1620165700000|2021-05-04 22:01:40|6253.9|6249.9|6253.3|6249.3|6253.9|6249.9|6253|6249|0
1620165710000|2021-05-04 22:01:50|6253|6249|6252.6|6248.6|6253|6249|6252.6|6248.6|0
1620165720000|2021-05-04 22:02:00|6252.9|6248.9|6253.2|6249.2|6253.2|6249.2|6252.9|6248.9|0
1620165730000|2021-05-04 22:02:10|6253.1|6249.1|6252.6|6248.6|6253.1|6249.1|6252.6|6248.6|0
1620165740000|2021-05-04 22:02:20|6252.5|6248.5|6252.2|6248.2|6252.6|6248.6|6252.2|6248.2|0
1620165750000|2021-05-04 22:02:30|6251.9|6247.9|6251.9|6247.9|6252.2|6248.2|6251.9|6247.9|0
1620165760000|2021-05-04 22:02:40|6252|6248|6252.6|6248.6|6252.6|6248.6|6252|6248|0
1620165770000|2021-05-04 22:02:50|6252.5|6248.5|6252.2|6248.2|6252.5|6248.5|6252.2|6248.2|0
1620165780000|2021-05-04 22:03:00|6252.3|6248.3|6252.6|6248.6|6252.6|6248.6|6252.3|6248.3|0
1620165810000|2021-05-04 22:03:30|6252.5|6248.5|6252.2|6248.2|6252.5|6248.5|6252.2|6248.2|0
1620165820000|2021-05-04 22:03:40|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|0
1620165830000|2021-05-04 22:03:50|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|0
1620165850000|2021-05-04 22:04:10|6251.9|6247.9|6251.3|6247.3|6251.9|6247.9|6251.3|6247.3|0
1620165860000|2021-05-04 22:04:20|6251.4|6247.4|6251.3|6247.3|6251.6|6247.6|6251.3|6247.3|0
1620165870000|2021-05-04 22:04:30|6251.4|6247.4|6251.6|6247.6|6251.6|6247.6|6251.4|6247.4|0
1620165880000|2021-05-04 22:04:40|6251.9|6247.9|6252.2|6248.2|6252.2|6248.2|6251.9|6247.9|0
1620165890000|2021-05-04 22:04:50|6251.9|6247.9|6252.2|6248.2|6252.2|6248.2|6251.9|6247.9|0
1620165920000|2021-05-04 22:05:20|6252.1|6248.1|6251.6|6247.6|6252.1|6248.1|6251.6|6247.6|0
1620165930000|2021-05-04 22:05:30|6251.7|6247.7|6251.6|6247.6|6251.9|6247.9|6251.6|6247.6|0
1620165940000|2021-05-04 22:05:40|6251.4|6247.4|6251.3|6247.3|6251.4|6247.4|6251.3|6247.3|0
1620165960000|2021-05-04 22:06:00|6251.6|6247.6|6251.3|6247.3|6251.6|6247.6|6251.3|6247.3|0
1620165970000|2021-05-04 22:06:10|6251.2|6247.2|6250.8|6246.8|6251.2|6247.2|6250.5|6246.5|0
1620165980000|2021-05-04 22:06:20|6250.5|6246.5|6250.5|6246.5|6250.8|6246.8|6250.5|6246.5|0
1620166000000|2021-05-04 22:06:40|6250.7|6246.7|6250.5|6246.5|6250.8|6246.8|6250.5|6246.5|0
1620166010000|2021-05-04 22:06:50|6250.3|6246.3|6249.9|6245.9|6250.3|6246.3|6249.5|6245.5|0
1620166020000|2021-05-04 22:07:00|6250|6246|6250.2|6246.2|6250.2|6246.2|6250|6246|0
1620166040000|2021-05-04 22:07:20|6250.5|6246.5|6250.5|6246.5|6250.8|6246.8|6250.5|6246.5|0
1620166050000|2021-05-04 22:07:30|6250.7|6246.7|6250.8|6246.8|6251.3|6247.3|6250.7|6246.7|0
1620166060000|2021-05-04 22:07:40|6250.9|6246.9|6251.3|6247.3|6251.3|6247.3|6250.9|6246.9|0
1620166070000|2021-05-04 22:07:50|6251.6|6247.6|6251.9|6247.9|6251.9|6247.9|6251.6|6247.6|0
1620166080000|2021-05-04 22:08:00|6252|6248|6252|6248|6252.2|6248.2|6251.9|6247.9|0
1620166090000|2021-05-04 22:08:10|6252.2|6248.2|6252.2|6248.2|6252.2|6248.2|6252.2|6248.2|0
1620166100000|2021-05-04 22:08:20|6252.4|6248.4|6252.2|6248.2|6252.4|6248.4|6252.2|6248.2|0
1620166110000|2021-05-04 22:08:30|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|6251.9|6247.9|0
1620166120000|2021-05-04 22:08:40|6251.8|6247.8|6251.6|6247.6|6251.8|6247.8|6251.6|6247.6|0
1620166170000|2021-05-04 22:09:30|6251.5|6247.5|6251.3|6247.3|6251.5|6247.5|6251.3|6247.3|0
1620166180000|2021-05-04 22:09:40|6251.2|6247.2|6250.8|6246.8|6251.2|6247.2|6250.8|6246.8|0
1620166200000|2021-05-04 22:10:00|6250.9|6246.9|6251.9|6247.9|6251.9|6247.9|6250.9|6246.9|0
1620166240000|2021-05-04 22:10:40|6251.7|6247.7|6251.6|6247.6|6251.7|6247.7|6251.6|6247.6|0
1620166340000|2021-05-04 22:12:20|6251.5|6247.5|6251.3|6247.3|6251.5|6247.5|6251.3|6247.3|0
1620166350000|2021-05-04 22:12:30|6251.2|6247.2|6251.3|6247.3|6251.3|6247.3|6250.8|6246.8|0
1620166370000|2021-05-04 22:12:50|6251.2|6247.2|6250.8|6246.8|6251.2|6247.2|6250.8|6246.8|0
1620166390000|2021-05-04 22:13:10|6250.9|6246.9|6251.3|6247.3|6251.6|6247.6|6250.9|6246.9|0
1620166420000|2021-05-04 22:13:40|6251.2|6247.2|6251.3|6247.3|6251.3|6247.3|6251|6247|0
1620166440000|2021-05-04 22:14:00|6251.2|6247.2|6250.8|6246.8|6251.2|6247.2|6250.8|6246.8|0
1620166460000|2021-05-04 22:14:20|6250.9|6246.9|6251.3|6247.3|6251.3|6247.3|6250.9|6246.9|0
1620166480000|2021-05-04 22:14:40|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|0
1620166490000|2021-05-04 22:14:50|6251.5|6247.5|6251.3|6247.3|6251.5|6247.5|6251.3|6247.3|0
1620166500000|2021-05-04 22:15:00|6251.2|6247.2|6251.6|6247.6|6251.6|6247.6|6250.8|6246.8|0
1620166520000|2021-05-04 22:15:20|6251.5|6247.5|6251.3|6247.3|6251.5|6247.5|6251.3|6247.3|0
1620166530000|2021-05-04 22:15:30|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|0
1620166550000|2021-05-04 22:15:50|6251.5|6247.5|6251.3|6247.3|6251.5|6247.5|6251.3|6247.3|0
1620166660000|2021-05-04 22:17:40|6251.6|6247.6|6251.9|6247.9|6251.9|6247.9|6251.6|6247.6|0
1620166670000|2021-05-04 22:17:50|6252.1|6248.1|6252.2|6248.2|6252.2|6248.2|6251.9|6247.9|0
1620166680000|2021-05-04 22:18:00|6252.1|6248.1|6251.9|6247.9|6252.1|6248.1|6251.9|6247.9|0
1620166750000|2021-05-04 22:19:10|6252.1|6248.1|6252.5|6248.5|6252.5|6248.5|6252.1|6248.1|0
1620166760000|2021-05-04 22:19:20|6252.2|6248.2|6252.2|6248.2|6252.2|6248.2|6252.2|6248.2|0
1620166800000|2021-05-04 22:20:00|6252.4|6248.4|6252.5|6248.5|6252.5|6248.5|6252.4|6248.4|0
1620166810000|2021-05-04 22:20:10|6252.4|6248.4|6252.2|6248.2|6252.4|6248.4|6252.2|6248.2|0
1620166840000|2021-05-04 22:20:40|6252.1|6248.1|6252.1|6248.1|6252.1|6248.1|6252.1|6248.1|0
1620166860000|2021-05-04 22:21:00|6251.8|6247.8|6251.8|6247.8|6251.8|6247.8|6251.8|6247.8|0
1620166900000|2021-05-04 22:21:40|6252|6248|6251.8|6247.8|6252.1|6248.1|6251.8|6247.8|0
1620166960000|2021-05-04 22:22:40|6251.9|6247.9|6252.1|6248.1|6252.1|6248.1|6251.9|6247.9|0
1620167060000|2021-05-04 22:24:20|6252|6248|6251.5|6247.5|6252|6248|6251.5|6247.5|0
1620167070000|2021-05-04 22:24:30|6251.4|6247.4|6251.2|6247.2|6251.4|6247.4|6251.2|6247.2|0
1620167100000|2021-05-04 22:25:00|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|0
1620167190000|2021-05-04 22:26:30|6251.4|6247.4|6251.2|6247.2|6251.4|6247.4|6251.2|6247.2|0
1620167210000|2021-05-04 22:26:50|6251.1|6247.1|6251.2|6247.2|6251.5|6247.5|6250.7|6246.7|0
1620167240000|2021-05-04 22:27:20|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|0
1620167260000|2021-05-04 22:27:40|6251.4|6247.4|6251.5|6247.5|6251.5|6247.5|6251.2|6247.2|0
1620167490000|2021-05-04 22:31:30|6251.4|6247.4|6251.2|6247.2|6251.4|6247.4|6251.2|6247.2|0
1620167590000|2021-05-04 22:33:10|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|0
1620167680000|2021-05-04 22:34:40|6251.4|6247.4|6250.1|6246.1|6251.4|6247.4|6250.1|6246.1|0
1620167700000|2021-05-04 22:35:00|6250.4|6246.4|6250.4|6246.4|6250.4|6246.4|6250.4|6246.4|0
1620167710000|2021-05-04 22:35:10|6250.3|6246.3|6250.1|6246.1|6250.3|6246.3|6250.1|6246.1|0
1620167730000|2021-05-04 22:35:30|6250|6246|6249.7|6245.7|6250|6246|6249.7|6245.7|0
1620167740000|2021-05-04 22:35:40|6249.4|6245.4|6249.7|6245.7|6249.7|6245.7|6249.4|6245.4|0
1620167750000|2021-05-04 22:35:50|6249.8|6245.8|6250.1|6246.1|6250.1|6246.1|6249.8|6245.8|0
1620167760000|2021-05-04 22:36:00|6250|6246|6250.4|6246.4|6250.4|6246.4|6249.9|6245.9|0
1620167820000|2021-05-04 22:37:00|6250.7|6246.7|6250.7|6246.7|6250.7|6246.7|6250.7|6246.7|0
1620167830000|2021-05-04 22:37:10|6250.8|6246.8|6250.7|6246.7|6251.2|6247.2|6250.7|6246.7|0
1620167840000|2021-05-04 22:37:20|6250.9|6246.9|6251.2|6247.2|6251.2|6247.2|6250.7|6246.7|0
1620167860000|2021-05-04 22:37:40|6251.1|6247.1|6250.7|6246.7|6251.2|6247.2|6250.7|6246.7|0
1620167870000|2021-05-04 22:37:50|6250.6|6246.6|6250.7|6246.7|6250.7|6246.7|6250.4|6246.4|0
1620167880000|2021-05-04 22:38:00|6250.8|6246.8|6251.2|6247.2|6251.2|6247.2|6250.8|6246.8|0
1620167920000|2021-05-04 22:38:40|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|0
1620168010000|2021-05-04 22:40:10|6251.4|6247.4|6251.2|6247.2|6251.4|6247.4|6251.2|6247.2|0
1620168050000|2021-05-04 22:40:50|6251.1|6247.1|6251.2|6247.2|6251.2|6247.2|6250.7|6246.7|0
1620168070000|2021-05-04 22:41:10|6251.1|6247.1|6250.7|6246.7|6251.1|6247.1|6250.7|6246.7|0
1620168080000|2021-05-04 22:41:20|6250.9|6246.9|6251.2|6247.2|6251.2|6247.2|6250.9|6246.9|0
1620168180000|2021-05-04 22:43:00|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|0
1620168190000|2021-05-04 22:43:10|6251.4|6247.4|6251.2|6247.2|6251.4|6247.4|6251.2|6247.2|0
1620168200000|2021-05-04 22:43:20|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|0
1620168220000|2021-05-04 22:43:40|6251.8|6247.8|6252.2|6248.2|6252.2|6248.2|6251.8|6247.8|0
1620168230000|2021-05-04 22:43:50|6252.4|6248.4|6252.7|6248.7|6252.7|6248.7|6252.4|6248.4|0
1620168240000|2021-05-04 22:44:00|6252.8|6248.8|6253.1|6249.1|6253.1|6249.1|6252.7|6248.7|0
1620168250000|2021-05-04 22:44:10|6253.2|6249.2|6253.1|6249.1|6253.2|6249.2|6253.1|6249.1|0
1620168280000|2021-05-04 22:44:40|6253.4|6249.4|6253.7|6249.7|6253.7|6249.7|6253.4|6249.4|0
1620168290000|2021-05-04 22:44:50|6253.5|6249.5|6253.4|6249.4|6253.5|6249.5|6253.4|6249.4|0
1620168300000|2021-05-04 22:45:00|6253.7|6249.7|6253.4|6249.4|6253.7|6249.7|6253.4|6249.4|0
1620168310000|2021-05-04 22:45:10|6253.7|6249.7|6253.7|6249.7|6253.7|6249.7|6253.7|6249.7|0
1620168320000|2021-05-04 22:45:20|6253.5|6249.5|6253.1|6249.1|6253.5|6249.5|6253.1|6249.1|0
1620168330000|2021-05-04 22:45:30|6253.4|6249.4|6254.2|6250.2|6254.2|6250.2|6253.1|6249.1|0
1620168340000|2021-05-04 22:45:40|6254.1|6250.1|6253.7|6249.7|6254.1|6250.1|6253.7|6249.7|0
1620168360000|2021-05-04 22:46:00|6253.6|6249.6|6253.1|6249.1|6253.6|6249.6|6253.1|6249.1|0
1620168370000|2021-05-04 22:46:10|6253|6249|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620168380000|2021-05-04 22:46:20|6252.8|6248.8|6253.1|6249.1|6253.1|6249.1|6252.8|6248.8|0
1620168410000|2021-05-04 22:46:50|6253.2|6249.2|6253.4|6249.4|6253.4|6249.4|6253.2|6249.2|0
1620168430000|2021-05-04 22:47:10|6253.7|6249.7|6253.7|6249.7|6253.7|6249.7|6253.7|6249.7|0
1620168450000|2021-05-04 22:47:30|6253.8|6249.8|6254.1|6250.1|6254.1|6250.1|6253.8|6249.8|0
1620168460000|2021-05-04 22:47:40|6253.8|6249.8|6253.4|6249.4|6253.8|6249.8|6253.4|6249.4|0
1620168470000|2021-05-04 22:47:50|6253.3|6249.3|6253.4|6249.4|6253.4|6249.4|6253.2|6249.2|0
1620168490000|2021-05-04 22:48:10|6253.3|6249.3|6253|6249|6253.3|6249.3|6253|6249|0
1620168510000|2021-05-04 22:48:30|6253.1|6249.1|6253.4|6249.4|6253.4|6249.4|6253.1|6249.1|0
1620168550000|2021-05-04 22:49:10|6253.7|6249.7|6253.7|6249.7|6253.7|6249.7|6253.7|6249.7|0
1620168560000|2021-05-04 22:49:20|6253.5|6249.5|6253.4|6249.4|6253.5|6249.5|6253.4|6249.4|0
1620168570000|2021-05-04 22:49:30|6253.3|6249.3|6253|6249|6253.3|6249.3|6253|6249|0
1620168590000|2021-05-04 22:49:50|6252.9|6248.9|6252.7|6248.7|6252.9|6248.9|6252.7|6248.7|0
1620168620000|2021-05-04 22:50:20|6252.8|6248.8|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620168630000|2021-05-04 22:50:30|6252.8|6248.8|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620168650000|2021-05-04 22:50:50|6252.4|6248.4|6252.7|6248.7|6252.7|6248.7|6252.4|6248.4|0
1620168660000|2021-05-04 22:51:00|6252.6|6248.6|6252.4|6248.4|6252.6|6248.6|6252.4|6248.4|0
1620168680000|2021-05-04 22:51:20|6252.6|6248.6|6252.4|6248.4|6252.7|6248.7|6252.4|6248.4|0
1620168700000|2021-05-04 22:51:40|6252.6|6248.6|6252.7|6248.7|6252.7|6248.7|6252.6|6248.6|0
1620168770000|2021-05-04 22:52:50|6253|6249|6253|6249|6253|6249|6253|6249|0
1620168780000|2021-05-04 22:53:00|6252.9|6248.9|6252.6|6248.6|6252.9|6248.9|6252.6|6248.6|0
1620168810000|2021-05-04 22:53:30|6252.7|6248.7|6252.6|6248.6|6252.8|6248.8|6252.6|6248.6|0
1620168830000|2021-05-04 22:53:50|6252.7|6248.7|6252.6|6248.6|6253|6249|6252.6|6248.6|0
1620168850000|2021-05-04 22:54:10|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620168890000|2021-05-04 22:54:50|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|0
1620168910000|2021-05-04 22:55:10|6253.6|6249.6|6253.6|6249.6|6253.6|6249.6|6253.6|6249.6|0
1620168930000|2021-05-04 22:55:30|6253.4|6249.4|6253|6249|6253.4|6249.4|6253|6249|0
1620168980000|2021-05-04 22:56:20|6252.9|6248.9|6252.6|6248.6|6252.9|6248.9|6252.6|6248.6|0
1620169000000|2021-05-04 22:56:40|6252.3|6248.3|6252.3|6248.3|6252.3|6248.3|6252.3|6248.3|0
1620169030000|2021-05-04 22:57:10|6252.4|6248.4|6252.3|6248.3|6252.6|6248.6|6252.3|6248.3|0
1620169040000|2021-05-04 22:57:20|6252.2|6248.2|6252|6248|6252.2|6248.2|6251.7|6247.7|0
1620169140000|2021-05-04 22:59:00|6252.1|6248.1|6252.3|6248.3|6252.3|6248.3|6252.1|6248.1|0
1620169200000|2021-05-04 23:00:00|6252.4|6248.4|6252.3|6248.3|6253|6249|6252.3|6248.3|0
1620169210000|2021-05-04 23:00:10|6252.2|6248.2|6252|6248|6252.2|6248.2|6252|6248|0
1620169250000|2021-05-04 23:00:50|6252.1|6248.1|6252.3|6248.3|6252.3|6248.3|6252.1|6248.1|0
1620169290000|2021-05-04 23:01:30|6252.4|6248.4|6252.6|6248.6|6252.6|6248.6|6252.4|6248.4|0
1620169300000|2021-05-04 23:01:40|6252.5|6248.5|6252.3|6248.3|6252.5|6248.5|6252.3|6248.3|0
1620169320000|2021-05-04 23:02:00|6252.5|6248.5|6252.6|6248.6|6252.6|6248.6|6252.5|6248.5|0
1620169330000|2021-05-04 23:02:10|6252.5|6248.5|6252.6|6248.6|6252.6|6248.6|6252.3|6248.3|0
1620169430000|2021-05-04 23:03:50|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620169440000|2021-05-04 23:04:00|6252.9|6248.9|6252.6|6248.6|6252.9|6248.9|6252.6|6248.6|0
1620169450000|2021-05-04 23:04:10|6252.3|6248.3|6252|6248|6252.3|6248.3|6252|6248|0
1620169480000|2021-05-04 23:04:40|6251.9|6247.9|6251.4|6247.4|6251.9|6247.9|6251|6247|0
1620169490000|2021-05-04 23:04:50|6251.3|6247.3|6251|6247|6251.3|6247.3|6251|6247|0
1620169500000|2021-05-04 23:05:00|6251.1|6247.1|6251.4|6247.4|6251.4|6247.4|6251|6247|0
1620169510000|2021-05-04 23:05:10|6251.7|6247.7|6251.7|6247.7|6251.7|6247.7|6251.7|6247.7|0
1620169520000|2021-05-04 23:05:20|6251.8|6247.8|6251.7|6247.7|6251.8|6247.8|6251.7|6247.7|0
1620169560000|2021-05-04 23:06:00|6251.8|6247.8|6252.3|6248.3|6252.3|6248.3|6251.8|6247.8|0
1620169570000|2021-05-04 23:06:10|6252.4|6248.4|6252.6|6248.6|6253|6249|6252.4|6248.4|0
1620169580000|2021-05-04 23:06:20|6252.7|6248.7|6252.6|6248.6|6252.8|6248.8|6252.6|6248.6|0
1620169660000|2021-05-04 23:07:40|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620169780000|2021-05-04 23:09:40|6252.9|6248.9|6253|6249|6253|6249|6252.8|6248.8|0
1620169810000|2021-05-04 23:10:10|6252.8|6248.8|6252.3|6248.3|6252.8|6248.8|6252.3|6248.3|0
1620169820000|2021-05-04 23:10:20|6252.2|6248.2|6252|6248|6252.3|6248.3|6252|6248|0
1620169830000|2021-05-04 23:10:30|6252.2|6248.2|6252.3|6248.3|6252.3|6248.3|6252.2|6248.2|0
1620169860000|2021-05-04 23:11:00|6252.4|6248.4|6252.6|6248.6|6252.6|6248.6|6252.4|6248.4|0
1620169880000|2021-05-04 23:11:20|6252.7|6248.7|6253|6249|6253|6249|6252.7|6248.7|0
1620169890000|2021-05-04 23:11:30|6252.9|6248.9|6253|6249|6253|6249|6252.6|6248.6|0
1620169910000|2021-05-04 23:11:50|6252.9|6248.9|6253|6249|6253|6249|6252.6|6248.6|0
1620169920000|2021-05-04 23:12:00|6253.3|6249.3|6253.6|6249.6|6253.6|6249.6|6253.3|6249.3|0
1620169940000|2021-05-04 23:12:20|6253.5|6249.5|6253.3|6249.3|6253.5|6249.5|6253.3|6249.3|0
1620169980000|2021-05-04 23:13:00|6253.4|6249.4|6253|6249|6253.6|6249.6|6253|6249|0
1620169990000|2021-05-04 23:13:10|6253.1|6249.1|6253.3|6249.3|6253.3|6249.3|6253.1|6249.1|0
1620170010000|2021-05-04 23:13:30|6253.6|6249.6|6253.3|6249.3|6253.6|6249.6|6253.3|6249.3|0
1620170020000|2021-05-04 23:13:40|6253.6|6249.6|6253.6|6249.6|6253.6|6249.6|6253.6|6249.6|0
1620170030000|2021-05-04 23:13:50|6253.4|6249.4|6253.3|6249.3|6253.6|6249.6|6253.3|6249.3|0
1620170040000|2021-05-04 23:14:00|6253.4|6249.4|6253.6|6249.6|6253.6|6249.6|6253.3|6249.3|0
1620170050000|2021-05-04 23:14:10|6253.5|6249.5|6253.3|6249.3|6253.6|6249.6|6253.3|6249.3|0
1620170080000|2021-05-04 23:14:40|6253.2|6249.2|6253|6249|6253.2|6249.2|6253|6249|0
1620170090000|2021-05-04 23:14:50|6252.9|6248.9|6252.6|6248.6|6252.9|6248.9|6252.6|6248.6|0
1620170100000|2021-05-04 23:15:00|6252.7|6248.7|6252.3|6248.3|6253|6249|6252.3|6248.3|0
1620170110000|2021-05-04 23:15:10|6251.8|6248.8|6252.5|6249.5|6252.5|6249.5|6251.8|6248.8|0
1620170120000|2021-05-04 23:15:20|6252.4|6249.4|6252.1|6249.1|6252.4|6249.4|6252.1|6249.1|0
1620170130000|2021-05-04 23:15:30|6252.2|6249.2|6252.8|6249.8|6252.8|6249.8|6252.2|6249.2|0
1620170140000|2021-05-04 23:15:40|6252.6|6249.6|6252.5|6249.5|6252.6|6249.6|6252.5|6249.5|0
1620170180000|2021-05-04 23:16:20|6252.6|6249.6|6252.8|6249.8|6252.8|6249.8|6252.6|6249.6|0
1620170250000|2021-05-04 23:17:30|6252.7|6249.7|6252.5|6249.5|6252.7|6249.7|6252.5|6249.5|0
1620170260000|2021-05-04 23:17:40|6252.4|6249.4|6252.1|6249.1|6252.4|6249.4|6252.1|6249.1|0
1620170270000|2021-05-04 23:17:50|6251.8|6248.8|6251.8|6248.8|6251.8|6248.8|6251.8|6248.8|0
1620170300000|2021-05-04 23:18:20|6251.9|6248.9|6252.1|6249.1|6252.1|6249.1|6251.9|6248.9|0
1620170310000|2021-05-04 23:18:30|6252|6249|6251.5|6248.5|6252|6249|6251.5|6248.5|0
1620170340000|2021-05-04 23:19:00|6251.7|6248.7|6251.8|6248.8|6251.8|6248.8|6251.7|6248.7|0
1620170380000|2021-05-04 23:19:40|6251.5|6248.5|6251.5|6248.5|6251.8|6248.8|6251.5|6248.5|0
1620170390000|2021-05-04 23:19:50|6251.6|6248.6|6251.8|6248.8|6251.8|6248.8|6251.6|6248.6|0
1620170400000|2021-05-04 23:20:00|6251.7|6248.7|6251.8|6248.8|6251.8|6248.8|6251.5|6248.5|0
1620170430000|2021-05-04 23:20:30|6251.7|6248.7|6251.5|6248.5|6251.7|6248.7|6251.5|6248.5|0
1620170460000|2021-05-04 23:21:00|6251.7|6248.7|6251.8|6248.8|6251.8|6248.8|6251.7|6248.7|0
1620170540000|2021-05-04 23:22:20|6251.9|6248.9|6251.8|6248.8|6252.1|6249.1|6251.8|6248.8|0
1620170590000|2021-05-04 23:23:10|6252|6249|6252.1|6249.1|6252.1|6249.1|6252|6249|0
1620170600000|2021-05-04 23:23:20|6251.8|6248.8|6252.1|6249.1|6252.5|6249.5|6251.8|6248.8|0
1620170620000|2021-05-04 23:23:40|6252|6249|6252.1|6249.1|6252.1|6249.1|6252|6249|0
1620170630000|2021-05-04 23:23:50|6252|6249|6252.1|6249.1|6252.1|6249.1|6252|6249|0
1620170700000|2021-05-04 23:25:00|6251.8|6248.8|6251.5|6248.5|6251.8|6248.8|6251.5|6248.5|0
1620170730000|2021-05-04 23:25:30|6251.4|6248.4|6251.2|6248.2|6251.4|6248.4|6251.2|6248.2|0
1620170740000|2021-05-04 23:25:40|6251.3|6248.3|6250.9|6247.9|6251.5|6248.5|6250.9|6247.9|0
1620170750000|2021-05-04 23:25:50|6251|6248|6251.2|6248.2|6251.2|6248.2|6251|6248|0
1620170760000|2021-05-04 23:26:00|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|0
1620170790000|2021-05-04 23:26:30|6251.4|6248.4|6251.2|6248.2|6251.4|6248.4|6251.2|6248.2|0
1620170860000|2021-05-04 23:27:40|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|0
1620170900000|2021-05-04 23:28:20|6251.3|6248.3|6251.2|6248.2|6251.5|6248.5|6251.2|6248.2|0
1620170980000|2021-05-04 23:29:40|6251.1|6248.1|6250.9|6247.9|6251.1|6248.1|6250.9|6247.9|0
1620170990000|2021-05-04 23:29:50|6250.8|6247.8|6250.5|6247.5|6250.8|6247.8|6250.5|6247.5|0
1620171000000|2021-05-04 23:30:00|6250.6|6247.6|6250.9|6247.9|6250.9|6247.9|6250.6|6247.6|0
1620171010000|2021-05-04 23:30:10|6251.2|6248.2|6251.2|6248.2|6251.2|6248.2|6251.2|6248.2|0
1620171020000|2021-05-04 23:30:20|6251.1|6248.1|6251.2|6248.2|6251.2|6248.2|6251|6248|0
1620171050000|2021-05-04 23:30:50|6251.1|6248.1|6251.2|6248.2|6251.2|6248.2|6250.9|6247.9|0
1620171070000|2021-05-04 23:31:10|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|0
1620171130000|2021-05-04 23:32:10|6251.8|6248.8|6251.8|6248.8|6251.8|6248.8|6251.8|6248.8|0
1620171140000|2021-05-04 23:32:20|6251.5|6248.5|6251.8|6248.8|6251.8|6248.8|6251.5|6248.5|0
1620171150000|2021-05-04 23:32:30|6251.7|6248.7|6251.5|6248.5|6251.7|6248.7|6251.5|6248.5|0
1620171160000|2021-05-04 23:32:40|6251.7|6248.7|6251.8|6248.8|6251.8|6248.8|6251.7|6248.7|0
1620171170000|2021-05-04 23:32:50|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|0
1620171370000|2021-05-04 23:36:10|6251.4|6248.4|6251.2|6248.2|6251.4|6248.4|6251.2|6248.2|0
1620171400000|2021-05-04 23:36:40|6251.1|6248.1|6250.9|6247.9|6251.1|6248.1|6250.9|6247.9|0
1620171410000|2021-05-04 23:36:50|6250.8|6247.8|6250.5|6247.5|6250.8|6247.8|6250.5|6247.5|0
1620171420000|2021-05-04 23:37:00|6250.6|6247.6|6250.5|6247.5|6250.9|6247.9|6250.5|6247.5|0
1620171430000|2021-05-04 23:37:10|6250.6|6247.6|6250.5|6247.5|6250.7|6247.7|6250.5|6247.5|0
1620171450000|2021-05-04 23:37:30|6250.6|6247.6|6250.9|6247.9|6250.9|6247.9|6250.6|6247.6|0
1620171490000|2021-05-04 23:38:10|6251|6248|6251.2|6248.2|6251.2|6248.2|6251|6248|0
1620171500000|2021-05-04 23:38:20|6251.1|6248.1|6250.9|6247.9|6251.1|6248.1|6250.9|6247.9|0
1620171510000|2021-05-04 23:38:30|6250.8|6247.8|6250.5|6247.5|6250.8|6247.8|6250.5|6247.5|0
1620171520000|2021-05-04 23:38:40|6250.6|6247.6|6250.9|6247.9|6250.9|6247.9|6250.6|6247.6|0
1620171540000|2021-05-04 23:39:00|6250.8|6247.8|6250.9|6247.9|6250.9|6247.9|6250.5|6247.5|0
1620171590000|2021-05-04 23:39:50|6250.8|6247.8|6250.6|6247.6|6250.8|6247.8|6250.5|6247.5|0
1620171600000|2021-05-04 23:40:00|6250.7|6247.7|6250.9|6247.9|6250.9|6247.9|6250.5|6247.5|0
1620171670000|2021-05-04 23:41:10|6251.2|6248.2|6251.5|6248.5|6251.5|6248.5|6251.2|6248.2|0
1620171740000|2021-05-04 23:42:20|6251.6|6248.6|6251.8|6248.8|6251.8|6248.8|6251.6|6248.6|0
1620171760000|2021-05-04 23:42:40|6252|6249|6251.8|6248.8|6252.5|6249.5|6251.8|6248.8|0
1620171770000|2021-05-04 23:42:50|6252|6249|6252.1|6249.1|6252.1|6249.1|6252|6249|0
1620171780000|2021-05-04 23:43:00|6252|6249|6252.1|6249.1|6252.1|6249.1|6251.8|6248.8|0
1620171840000|2021-05-04 23:44:00|6252|6249|6251.8|6248.8|6252|6249|6251.8|6248.8|0
1620171850000|2021-05-04 23:44:10|6251.9|6248.9|6252.1|6249.1|6252.1|6249.1|6251.9|6248.9|0
1620171860000|2021-05-04 23:44:20|6252|6249|6252.1|6249.1|6252.1|6249.1|6251.8|6248.8|0
1620171950000|2021-05-04 23:45:50|6252.2|6249.2|6252.1|6249.1|6252.5|6249.5|6252.1|6249.1|0
1620171970000|2021-05-04 23:46:10|6252.2|6249.2|6252.5|6249.5|6252.5|6249.5|6252.1|6249.1|0
1620171990000|2021-05-04 23:46:30|6252.4|6249.4|6252.1|6249.1|6252.4|6249.4|6252.1|6249.1|0
1620172020000|2021-05-04 23:47:00|6252.2|6249.2|6252.3|6249.3|6252.3|6249.3|6252.2|6249.2|0
1620172050000|2021-05-04 23:47:30|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620172060000|2021-05-04 23:47:40|6252.4|6249.4|6252.5|6249.5|6252.5|6249.5|6252.1|6249.1|0
1620172070000|2021-05-04 23:47:50|6252.4|6249.4|6252.3|6249.3|6252.4|6249.4|6252.3|6249.3|0
1620172080000|2021-05-04 23:48:00|6252.1|6249.1|6252.3|6249.3|6252.3|6249.3|6252.1|6249.1|0
1620172090000|2021-05-04 23:48:10|6252.1|6249.1|6252.1|6249.1|6252.5|6249.5|6252.1|6249.1|0
1620172100000|2021-05-04 23:48:20|6252.2|6249.2|6252.1|6249.1|6252.5|6249.5|6252.1|6249.1|0
1620172110000|2021-05-04 23:48:30|6252.2|6249.2|6252.1|6249.1|6252.3|6249.3|6252.1|6249.1|0
1620172120000|2021-05-04 23:48:40|6252.2|6249.2|6252.1|6249.1|6252.3|6249.3|6252.1|6249.1|0
1620172130000|2021-05-04 23:48:50|6252.2|6249.2|6252.5|6249.5|6252.5|6249.5|6252.2|6249.2|0
1620172140000|2021-05-04 23:49:00|6252.4|6249.4|6252.3|6249.3|6252.4|6249.4|6252.1|6249.1|0
1620172150000|2021-05-04 23:49:10|6252.5|6249.5|6252.1|6249.1|6252.5|6249.5|6252.1|6249.1|0
1620172190000|2021-05-04 23:49:50|6251.8|6248.8|6252.1|6249.1|6252.1|6249.1|6251.8|6248.8|0
1620172240000|2021-05-04 23:50:40|6251.8|6248.8|6252.1|6249.1|6252.1|6249.1|6251.8|6248.8|0
1620172250000|2021-05-04 23:50:50|6252|6249|6252.1|6249.1|6252.1|6249.1|6252|6249|0
1620172320000|2021-05-04 23:52:00|6252.2|6249.2|6252.8|6249.8|6253.1|6250.1|6252.2|6249.2|0
1620172340000|2021-05-04 23:52:20|6252.6|6249.6|6252.6|6249.6|6252.8|6249.8|6252.6|6249.6|0
1620172350000|2021-05-04 23:52:30|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620172360000|2021-05-04 23:52:40|6252.4|6249.4|6252.1|6249.1|6252.4|6249.4|6252.1|6249.1|0
1620172370000|2021-05-04 23:52:50|6252.2|6249.2|6252.1|6249.1|6252.5|6249.5|6252.1|6249.1|0
1620172380000|2021-05-04 23:53:00|6252.2|6249.2|6252.1|6249.1|6252.5|6249.5|6252.1|6249.1|0
1620172570000|2021-05-04 23:56:10|6252.2|6249.2|6252.5|6249.5|6252.5|6249.5|6252.2|6249.2|0
1620172580000|2021-05-04 23:56:20|6252.6|6249.6|6253.1|6250.1|6253.1|6250.1|6252.6|6249.6|0
1620172590000|2021-05-04 23:56:30|6253|6250|6252.8|6249.8|6253|6250|6252.8|6249.8|0
1620172600000|2021-05-04 23:56:40|6253.1|6250.1|6253.9|6250.9|6253.9|6250.9|6253.1|6250.1|0
1620172620000|2021-05-04 23:57:00|6254.2|6251.2|6254.5|6251.5|6254.5|6251.5|6254.2|6251.2|0
1620172640000|2021-05-04 23:57:20|6254.4|6251.4|6254.2|6251.2|6254.4|6251.4|6254.2|6251.2|0
1620172650000|2021-05-04 23:57:30|6254.1|6251.1|6254.2|6251.2|6254.2|6251.2|6253.9|6250.9|0
1620172660000|2021-05-04 23:57:40|6254.1|6251.1|6253.9|6250.9|6254.1|6251.1|6253.9|6250.9|0
1620172670000|2021-05-04 23:57:50|6253.8|6250.8|6253.5|6250.5|6253.9|6250.9|6253.5|6250.5|0
1620172690000|2021-05-04 23:58:10|6253.2|6250.2|6253.1|6250.1|6253.2|6250.2|6253.1|6250.1|0
1620172700000|2021-05-04 23:58:20|6253.2|6250.2|6253.5|6250.5|6253.5|6250.5|6253.2|6250.2|0
1620172720000|2021-05-04 23:58:40|6253.6|6250.6|6253.9|6250.9|6253.9|6250.9|6253.6|6250.6|0
1620172740000|2021-05-04 23:59:00|6254.2|6251.2|6254.2|6251.2|6254.2|6251.2|6253.9|6250.9|0
1620172750000|2021-05-04 23:59:10|6254.3|6251.3|6254.2|6251.2|6254.5|6251.5|6254.2|6251.2|0
1620172770000|2021-05-04 23:59:30|6254.5|6251.5|6254.5|6251.5|6254.5|6251.5|6254.5|6251.5|0
1620172810000|2021-05-05 00:00:10|6254.6|6251.6|6254.5|6251.5|6254.8|6251.8|6254.5|6251.5|0
1620172820000|2021-05-05 00:00:20|6254.3|6251.3|6254.2|6251.2|6254.3|6251.3|6254.2|6251.2|0
1620172830000|2021-05-05 00:00:30|6254|6251|6253.9|6250.9|6254|6251|6253.9|6250.9|0
1620172850000|2021-05-05 00:00:50|6254|6251|6254.2|6251.2|6254.2|6251.2|6253.9|6250.9|0
1620172860000|2021-05-05 00:01:00|6254|6251|6253.9|6250.9|6254.2|6251.2|6253.9|6250.9|0
1620172870000|2021-05-05 00:01:10|6254.2|6251.2|6254.5|6251.5|6254.5|6251.5|6254.2|6251.2|0
1620172890000|2021-05-05 00:01:30|6254.6|6251.6|6254.5|6251.5|6254.8|6251.8|6254.5|6251.5|0
1620172900000|2021-05-05 00:01:40|6254.6|6251.6|6254.8|6251.8|6254.8|6251.8|6254.6|6251.6|0
1620172910000|2021-05-05 00:01:50|6254.7|6251.7|6254.8|6251.8|6254.8|6251.8|6254.7|6251.7|0
1620172920000|2021-05-05 00:02:00|6254.9|6251.9|6255.5|6252.5|6255.5|6252.5|6254.9|6251.9|0
1620172930000|2021-05-05 00:02:10|6255.6|6252.6|6255.8|6252.8|6255.8|6252.8|6255.6|6252.6|0
1620172950000|2021-05-05 00:02:30|6255.7|6252.7|6255.5|6252.5|6255.7|6252.7|6255.5|6252.5|0
1620172960000|2021-05-05 00:02:40|6255.6|6252.6|6255.5|6252.5|6255.8|6252.8|6255.5|6252.5|0
1620172970000|2021-05-05 00:02:50|6255.6|6252.6|6255.8|6252.8|6255.8|6252.8|6255.6|6252.6|0
1620172990000|2021-05-05 00:03:10|6256.1|6253.1|6256.1|6253.1|6256.5|6253.5|6256.1|6253.1|0
1620173000000|2021-05-05 00:03:20|6256.3|6253.3|6256.5|6253.5|6256.5|6253.5|6256.3|6253.3|0
1620173010000|2021-05-05 00:03:30|6256.6|6253.6|6258.2|6255.2|6258.2|6255.2|6256.6|6253.6|0
1620173020000|2021-05-05 00:03:40|6258.5|6255.5|6258.5|6255.5|6258.5|6255.5|6258.2|6255.2|0
1620173030000|2021-05-05 00:03:50|6258.4|6255.4|6258.5|6255.5|6258.5|6255.5|6258.2|6255.2|0
1620173040000|2021-05-05 00:04:00|6258.6|6255.6|6258.8|6255.8|6259.1|6256.1|6258.6|6255.6|0
1620173050000|2021-05-05 00:04:10|6258.6|6255.6|6258.8|6255.8|6258.8|6255.8|6258.5|6255.5|0
1620173060000|2021-05-05 00:04:20|6258.7|6255.7|6258.5|6255.5|6258.7|6255.7|6258.5|6255.5|0
1620173070000|2021-05-05 00:04:30|6258.4|6255.4|6257.8|6254.8|6258.4|6255.4|6257.8|6254.8|0
1620173080000|2021-05-05 00:04:40|6257.9|6254.9|6258.1|6255.1|6258.1|6255.1|6257.9|6254.9|0
1620173100000|2021-05-05 00:05:00|6258.2|6255.2|6258.5|6255.5|6258.5|6255.5|6258.2|6255.2|0
1620173120000|2021-05-05 00:05:20|6258.6|6255.6|6258.9|6255.9|6258.9|6255.9|6258.6|6255.6|0
1620173130000|2021-05-05 00:05:30|6258.8|6255.8|6258.5|6255.5|6258.8|6255.8|6258.5|6255.5|0
1620173140000|2021-05-05 00:05:40|6258.2|6255.2|6258.2|6255.2|6258.2|6255.2|6258.2|6255.2|0
1620173160000|2021-05-05 00:06:00|6258.5|6255.5|6258.7|6255.7|6258.8|6255.8|6258.5|6255.5|0
1620173170000|2021-05-05 00:06:10|6258.6|6255.6|6258.2|6255.2|6258.6|6255.6|6258.2|6255.2|0
1620173180000|2021-05-05 00:06:20|6258.5|6255.5|6258.2|6255.2|6258.5|6255.5|6258.2|6255.2|0
1620173190000|2021-05-05 00:06:30|6258|6255|6257.4|6254.4|6258.2|6255.2|6257.4|6254.4|0
1620173200000|2021-05-05 00:06:40|6257.5|6254.5|6257.9|6254.9|6257.9|6254.9|6257.4|6254.4|0
1620173220000|2021-05-05 00:07:00|6258.1|6255.1|6258.2|6255.2|6258.2|6255.2|6257.9|6254.9|0
1620173240000|2021-05-05 00:07:20|6257.9|6254.9|6257.9|6254.9|6257.9|6254.9|6257.9|6254.9|0
1620173250000|2021-05-05 00:07:30|6257.6|6254.6|6257.9|6254.9|6257.9|6254.9|6257.4|6254.4|0
1620173260000|2021-05-05 00:07:40|6257.6|6254.6|6257.9|6254.9|6257.9|6254.9|6257.4|6254.4|0
1620173290000|2021-05-05 00:08:10|6257.6|6254.6|6257.4|6254.4|6257.6|6254.6|6257.3|6254.3|0
1620173310000|2021-05-05 00:08:30|6258.8|6255.8|6258.8|6255.8|6258.8|6255.8|6258.8|6255.8|0
1620173320000|2021-05-05 00:08:40|6258.7|6255.7|6259.2|6256.2|6259.2|6256.2|6258.4|6255.4|0
1620173330000|2021-05-05 00:08:50|6258.9|6255.9|6258.8|6255.8|6259.2|6256.2|6258.8|6255.8|0
1620173340000|2021-05-05 00:09:00|6258.9|6255.9|6258.5|6255.5|6259.2|6256.2|6258.5|6255.5|0
1620173350000|2021-05-05 00:09:10|6258.8|6255.8|6258.5|6255.5|6258.8|6255.8|6258.5|6255.5|0
1620173390000|2021-05-05 00:09:50|6258.4|6255.4|6258.1|6255.1|6258.4|6255.4|6258.1|6255.1|0
1620173400000|2021-05-05 00:10:00|6258.2|6255.2|6258.5|6255.5|6258.5|6255.5|6258.2|6255.2|0
1620173410000|2021-05-05 00:10:10|6258.8|6255.8|6258.8|6255.8|6258.8|6255.8|6258.8|6255.8|0
1620173430000|2021-05-05 00:10:30|6258.7|6255.7|6258.6|6255.6|6258.7|6255.7|6258.5|6255.5|0
1620173440000|2021-05-05 00:10:40|6258.8|6255.8|6258.5|6255.5|6258.8|6255.8|6258.5|6255.5|0
1620173450000|2021-05-05 00:10:50|6258.8|6255.8|6258.5|6255.5|6258.8|6255.8|6258.5|6255.5|0
1620173460000|2021-05-05 00:11:00|6258.8|6255.8|6259.2|6256.2|6259.2|6256.2|6258.8|6255.8|0
1620173480000|2021-05-05 00:11:20|6258.8|6255.8|6258.8|6255.8|6259.2|6256.2|6258.8|6255.8|0
1620173490000|2021-05-05 00:11:30|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|0
1620173500000|2021-05-05 00:11:40|6258.5|6255.5|6258.8|6255.8|6258.8|6255.8|6258.5|6255.5|0
1620173510000|2021-05-05 00:11:50|6258.9|6255.9|6259.2|6256.2|6259.2|6256.2|6258.9|6255.9|0
1620173520000|2021-05-05 00:12:00|6259.3|6256.3|6259.9|6256.9|6259.9|6256.9|6259.3|6256.3|0
1620173530000|2021-05-05 00:12:10|6259.8|6256.8|6259.6|6256.6|6259.9|6256.9|6259.6|6256.6|0
1620173540000|2021-05-05 00:12:20|6259.5|6256.5|6259.6|6256.6|6259.6|6256.6|6259.3|6256.3|0
1620173550000|2021-05-05 00:12:30|6259.9|6256.9|6259.9|6256.9|6259.9|6256.9|6259.6|6256.6|0
1620173560000|2021-05-05 00:12:40|6259.7|6256.7|6259.6|6256.6|6259.7|6256.7|6259.6|6256.6|0
1620173570000|2021-05-05 00:12:50|6259.7|6256.7|6259.6|6256.6|6259.7|6256.7|6259.6|6256.6|0
1620173580000|2021-05-05 00:13:00|6259.7|6256.7|6259.9|6256.9|6259.9|6256.9|6259.6|6256.6|0
1620173590000|2021-05-05 00:13:10|6260|6257|6260.2|6257.2|6260.2|6257.2|6260|6257|0
1620173600000|2021-05-05 00:13:20|6260|6257|6259.9|6256.9|6260|6257|6259.9|6256.9|0
1620173610000|2021-05-05 00:13:30|6259.8|6256.8|6259.9|6256.9|6259.9|6256.9|6259.6|6256.6|0
1620173620000|2021-05-05 00:13:40|6259.8|6256.8|6259.6|6256.6|6259.8|6256.8|6259.6|6256.6|0
1620173630000|2021-05-05 00:13:50|6259.7|6256.7|6259.9|6256.9|6259.9|6256.9|6259.7|6256.7|0
1620173640000|2021-05-05 00:14:00|6260.2|6257.2|6260.2|6257.2|6260.2|6257.2|6260.2|6257.2|0
1620173680000|2021-05-05 00:14:40|6260.3|6257.3|6260.5|6257.5|6260.5|6257.5|6260.3|6257.3|0
1620173690000|2021-05-05 00:14:50|6260.3|6257.3|6258.9|6255.9|6260.3|6257.3|6258.9|6255.9|0
1620173700000|2021-05-05 00:15:00|6259.2|6256.2|6259.1|6256.1|6259.2|6256.2|6258.9|6255.9|0
1620173710000|2021-05-05 00:15:10|6259|6256|6258.1|6255.1|6259.2|6256.2|6258.1|6255.1|0
1620173720000|2021-05-05 00:15:20|6259.4|6256.4|6260.8|6257.8|6260.8|6257.8|6259.4|6256.4|0
1620173730000|2021-05-05 00:15:30|6259.5|6256.5|6259.5|6256.5|6259.5|6256.5|6259.5|6256.5|0
1620173740000|2021-05-05 00:15:40|6260.1|6257.1|6259.5|6256.5|6260.1|6257.1|6259.5|6256.5|0
1620173750000|2021-05-05 00:15:50|6260.8|6257.8|6260.8|6257.8|6260.8|6257.8|6260.8|6257.8|0
1620173760000|2021-05-05 00:16:00|6260.7|6257.7|6262.1|6259.1|6262.1|6259.1|6260.7|6257.7|0
1620173770000|2021-05-05 00:16:10|6262.2|6259.2|6260.7|6257.7|6262.2|6259.2|6260.7|6257.7|0
1620173780000|2021-05-05 00:16:20|6261.3|6258.3|6262.2|6259.2|6262.2|6259.2|6261.3|6258.3|0
1620173800000|2021-05-05 00:16:40|6262.7|6259.7|6263.6|6260.6|6263.6|6260.6|6262.7|6259.7|0
1620173810000|2021-05-05 00:16:50|6263.8|6260.8|6265|6262|6266.4|6263.4|6263.8|6260.8|0
1620173820000|2021-05-05 00:17:00|6264.9|6261.9|6263.5|6260.5|6264.9|6261.9|6263.5|6260.5|0
1620173830000|2021-05-05 00:17:10|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|6263.5|6260.5|0
1620173840000|2021-05-05 00:17:20|6264.1|6261.1|6265|6262|6265|6262|6264.1|6261.1|0
1620173870000|2021-05-05 00:17:50|6264.4|6261.4|6264.9|6261.9|6264.9|6261.9|6263.5|6260.5|0
1620173880000|2021-05-05 00:18:00|6265|6262|6265|6262|6265|6262|6265|6262|0
1620173890000|2021-05-05 00:18:10|6264.9|6261.9|6266.4|6263.4|6266.4|6263.4|6264.9|6261.9|0
1620173910000|2021-05-05 00:18:30|6265.9|6262.9|6265|6262|6265.9|6262.9|6265|6262|0
1620173930000|2021-05-05 00:18:50|6265.1|6262.1|6265.1|6262.1|6265.1|6262.1|6265.1|6262.1|0
1620173950000|2021-05-05 00:19:10|6264.6|6261.6|6263.7|6260.7|6264.6|6261.6|6263.7|6260.7|0
1620173990000|2021-05-05 00:19:50|6263.1|6260.1|6262.3|6259.3|6263.1|6260.1|6262.3|6259.3|0
1620174010000|2021-05-05 00:20:10|6262.2|6259.2|6262.2|6259.2|6262.3|6259.3|6262.2|6259.2|0
1620174040000|2021-05-05 00:20:40|6261.5|6258.5|6260.8|6257.8|6261.5|6258.5|6260.8|6257.8|0
1620174060000|2021-05-05 00:21:00|6261.1|6258.1|6260.8|6257.8|6262.2|6259.2|6260.8|6257.8|0
1620174070000|2021-05-05 00:21:10|6261.1|6258.1|6261.5|6258.5|6261.5|6258.5|6261.1|6258.1|0
1620174080000|2021-05-05 00:21:20|6261.8|6258.8|6261.5|6258.5|6262.2|6259.2|6261.5|6258.5|0
1620174100000|2021-05-05 00:21:40|6262.2|6259.2|6262.2|6259.2|6262.2|6259.2|6261.5|6258.5|0
1620174120000|2021-05-05 00:22:00|6262|6259|6261.5|6258.5|6262|6259|6260.8|6257.8|0
1620174130000|2021-05-05 00:22:10|6261.2|6258.2|6260.8|6257.8|6261.2|6258.2|6260.8|6257.8|0
1620174160000|2021-05-05 00:22:40|6261.1|6258.1|6261.5|6258.5|6261.5|6258.5|6261.1|6258.1|0
1620174170000|2021-05-05 00:22:50|6261.8|6258.8|6260.8|6257.8|6262.2|6259.2|6260.8|6257.8|0
1620174190000|2021-05-05 00:23:10|6260.7|6257.7|6260.7|6257.7|6260.7|6257.7|6260.7|6257.7|0
1620174200000|2021-05-05 00:23:20|6260.8|6257.8|6260.7|6257.7|6260.8|6257.8|6260.7|6257.7|0
1620174240000|2021-05-05 00:24:00|6261|6258|6261.2|6258.2|6261.4|6258.4|6261|6258|0
1620174250000|2021-05-05 00:24:10|6260.7|6257.7|6262.2|6259.2|6262.2|6259.2|6260.7|6257.7|0
1620174260000|2021-05-05 00:24:20|6262.8|6259.8|6263.6|6260.6|6263.6|6260.6|6262.8|6259.8|0
1620174300000|2021-05-05 00:25:00|6263.7|6260.7|6263.7|6260.7|6263.7|6260.7|6263.7|6260.7|0
1620174420000|2021-05-05 00:27:00|6263.9|6260.9|6263.9|6260.9|6263.9|6260.9|6263.9|6260.9|0
1620174450000|2021-05-05 00:27:30|6264|6261|6264|6261|6264|6261|6263.9|6260.9|0
1620174500000|2021-05-05 00:28:20|6263.9|6260.9|6263.9|6260.9|6263.9|6260.9|6263.9|6260.9|0
1620174660000|2021-05-05 00:31:00|6264.5|6261.5|6265.4|6262.4|6265.4|6262.4|6264.5|6261.5|0
1620174690000|2021-05-05 00:31:30|6265.3|6262.3|6265.4|6262.4|6265.4|6262.4|6265.3|6262.3|0
1620174710000|2021-05-05 00:31:50|6265.9|6262.9|6266.8|6263.8|6266.8|6263.8|6265.9|6262.9|0
1620174770000|2021-05-05 00:32:50|6266.3|6263.3|6265.3|6262.3|6266.3|6263.3|6265.3|6262.3|0
1620174780000|2021-05-05 00:33:00|6264.8|6261.8|6263.9|6260.9|6264.8|6261.8|6263.9|6260.9|0
1620174830000|2021-05-05 00:33:50|6264.2|6261.2|6263.9|6260.9|6264.6|6261.6|6263.9|6260.9|0
1620174880000|2021-05-05 00:34:40|6264|6261|6264|6261|6264|6261|6264|6261|0
1620174900000|2021-05-05 00:35:00|6264.1|6261.1|6264.1|6261.1|6265.5|6262.5|6264.1|6261.1|0
1620174910000|2021-05-05 00:35:10|6264.6|6261.6|6266.2|6263.2|6267|6264|6264.6|6261.6|0
1620174920000|2021-05-05 00:35:20|6266|6263|6265.5|6262.5|6266.9|6263.9|6265.5|6262.5|0
1620174930000|2021-05-05 00:35:30|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|6265.5|6262.5|0
1620174960000|2021-05-05 00:36:00|6265.5|6262.5|6265.5|6262.5|6265.6|6262.6|6265.5|6262.5|0
1620174970000|2021-05-05 00:36:10|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|0
1620174990000|2021-05-05 00:36:30|6265.5|6262.5|6265.6|6262.6|6265.6|6262.6|6265.5|6262.5|0
1620175020000|2021-05-05 00:37:00|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|0
1620175080000|2021-05-05 00:38:00|6265.8|6262.8|6266.2|6263.2|6266.2|6263.2|6265.8|6262.8|0
1620175090000|2021-05-05 00:38:10|6266.3|6263.3|6266.2|6263.2|6266.3|6263.3|6266.2|6263.2|0
1620175100000|2021-05-05 00:38:20|6266.5|6263.5|6265.5|6262.5|6266.9|6263.9|6265.5|6262.5|0
1620175130000|2021-05-05 00:38:50|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|0
1620175140000|2021-05-05 00:39:00|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|0
1620175170000|2021-05-05 00:39:30|6265.4|6262.4|6265.4|6262.4|6265.4|6262.4|6265.4|6262.4|0
1620175180000|2021-05-05 00:39:40|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|0
1620175200000|2021-05-05 00:40:00|6266|6263|6266.9|6263.9|6266.9|6263.9|6266|6263|0
1620175250000|2021-05-05 00:40:50|6266.8|6263.8|6266.8|6263.8|6266.8|6263.8|6266.8|6263.8|0
1620175270000|2021-05-05 00:41:10|6266.2|6263.2|6265.4|6262.4|6266.2|6263.2|6265.4|6262.4|0
1620175280000|2021-05-05 00:41:20|6265.7|6262.7|6265.4|6262.4|6266.1|6263.1|6265.4|6262.4|0
1620175310000|2021-05-05 00:41:50|6265.9|6262.9|6266.5|6263.5|6266.8|6263.8|6265.9|6262.9|0
1620175320000|2021-05-05 00:42:00|6266.1|6263.1|6265.4|6262.4|6266.8|6263.8|6265.4|6262.4|0
1620175330000|2021-05-05 00:42:10|6265.3|6262.3|6265.3|6262.3|6265.4|6262.4|6265.3|6262.3|0
1620175390000|2021-05-05 00:43:10|6265.4|6262.4|6265.4|6262.4|6265.4|6262.4|6265.4|6262.4|0
1620175410000|2021-05-05 00:43:30|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|0
1620175440000|2021-05-05 00:44:00|6265.7|6262.7|6266.2|6263.2|6266.2|6263.2|6265.7|6262.7|0
1620175450000|2021-05-05 00:44:10|6266.5|6263.5|6266.9|6263.9|6267|6264|6266.5|6263.5|0
1620175470000|2021-05-05 00:44:30|6266.3|6263.3|6265.5|6262.5|6266.3|6263.3|6265.5|6262.5|0
1620175500000|2021-05-05 00:45:00|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|0
1620175520000|2021-05-05 00:45:20|6266.1|6263.1|6267|6264|6267|6264|6266.1|6263.1|0
1620175600000|2021-05-05 00:46:40|6267.3|6264.3|6268.4|6265.4|6268.4|6265.4|6267.3|6264.3|0
1620175610000|2021-05-05 00:46:50|6267.9|6264.9|6266.9|6263.9|6267.9|6264.9|6266.9|6263.9|0
1620175690000|2021-05-05 00:48:10|6267|6264|6266.9|6263.9|6267|6264|6266.9|6263.9|0
1620175700000|2021-05-05 00:48:20|6267|6264|6267|6264|6267|6264|6266.9|6263.9|0
1620175720000|2021-05-05 00:48:40|6266.9|6263.9|6266.9|6263.9|6266.9|6263.9|6266.9|6263.9|0
1620175740000|2021-05-05 00:49:00|6267|6264|6267|6264|6267|6264|6267|6264|0
1620175790000|2021-05-05 00:49:50|6267.5|6264.5|6268.4|6265.4|6268.4|6265.4|6267.5|6264.5|0
1620175800000|2021-05-05 00:50:00|6267.9|6264.9|6267|6264|6268.4|6265.4|6267|6264|0
1620175810000|2021-05-05 00:50:10|6267.3|6264.3|6268|6265|6268.4|6265.4|6267.3|6264.3|0
1620175820000|2021-05-05 00:50:20|6268.4|6265.4|6267|6264|6268.4|6265.4|6267|6264|0
1620175830000|2021-05-05 00:50:30|6267.3|6264.3|6268.4|6265.4|6268.4|6265.4|6267|6264|0
1620175850000|2021-05-05 00:50:50|6268.1|6265.1|6268.4|6265.4|6268.4|6265.4|6267.7|6264.7|0
1620175870000|2021-05-05 00:51:10|6268.5|6265.5|6270|6267|6270|6267|6268.5|6265.5|0
1620175880000|2021-05-05 00:51:20|6270.1|6267.1|6268.6|6265.6|6270.1|6267.1|6268.6|6265.6|0
1620175890000|2021-05-05 00:51:30|6268.9|6265.9|6269.3|6266.3|6270|6267|6268.6|6265.6|0
1620175900000|2021-05-05 00:51:40|6270|6267|6270|6267|6270.1|6267.1|6270|6267|0
1620175910000|2021-05-05 00:51:50|6270.1|6267.1|6268.6|6265.6|6270.1|6267.1|6268.6|6265.6|0
1620175920000|2021-05-05 00:52:00|6269.1|6266.1|6270|6267|6270|6267|6268.6|6265.6|0
1620175930000|2021-05-05 00:52:10|6269.4|6266.4|6270|6267|6270|6267|6268.6|6265.6|0
1620175990000|2021-05-05 00:53:10|6270.1|6267.1|6270.1|6267.1|6270.1|6267.1|6270.1|6267.1|0
1620176000000|2021-05-05 00:53:20|6270|6267|6270|6267|6270|6267|6270|6267|0
1620176010000|2021-05-05 00:53:30|6270.6|6267.6|6271.5|6268.5|6271.5|6268.5|6270.6|6267.6|0
1620176030000|2021-05-05 00:53:50|6271.6|6268.6|6271.6|6268.6|6271.6|6268.6|6271.6|6268.6|0
1620176100000|2021-05-05 00:55:00|6271.9|6268.9|6272.3|6269.3|6273|6270|6271.6|6268.6|0
1620176110000|2021-05-05 00:55:10|6272|6269|6272.3|6269.3|6272.3|6269.3|6271.6|6268.6|0
1620176130000|2021-05-05 00:55:30|6271.8|6268.8|6272.3|6269.3|6272.3|6269.3|6270.9|6267.9|0
1620176140000|2021-05-05 00:55:40|6272|6269|6272.3|6269.3|6272.3|6269.3|6271.6|6268.6|0
1620176190000|2021-05-05 00:56:30|6271.6|6268.6|6270.9|6267.9|6271.6|6268.6|6270.9|6267.9|0
1620176200000|2021-05-05 00:56:40|6270.8|6267.8|6270.9|6267.9|6270.9|6267.9|6270.8|6267.8|0
1620176250000|2021-05-05 00:57:30|6270.8|6267.8|6270.8|6267.8|6270.8|6267.8|6270.8|6267.8|0
1620176260000|2021-05-05 00:57:40|6270.9|6267.9|6269.4|6266.4|6270.9|6267.9|6269.4|6266.4|0
1620176320000|2021-05-05 00:58:40|6268.8|6265.8|6268|6265|6268.8|6265.8|6268|6265|0
1620176350000|2021-05-05 00:59:10|6267.9|6264.9|6267.9|6264.9|6267.9|6264.9|6267.9|6264.9|0
1620176360000|2021-05-05 00:59:20|6268|6265|6268|6265|6268|6265|6268|6265|0
1620176380000|2021-05-05 00:59:40|6267.9|6264.9|6268|6265|6268|6265|6267.9|6264.9|0
1620176400000|2021-05-05 01:00:00|6268.7|6265.7|6269.5|6266.5|6269.6|6266.6|6268.7|6265.7|0
1620176420000|2021-05-05 01:00:20|6269.6|6266.6|6269.6|6266.6|6269.6|6266.6|6269.6|6266.6|0
1620176450000|2021-05-05 01:00:50|6269.5|6266.5|6269.5|6266.5|6269.5|6266.5|6269.5|6266.5|0
1620176610000|2021-05-05 01:03:30|6269.4|6266.4|6269.4|6266.4|6269.4|6266.4|6269.4|6266.4|0
1620176620000|2021-05-05 01:03:40|6268.9|6265.9|6268|6265|6269.4|6266.4|6268|6265|0
1620176640000|2021-05-05 01:04:00|6268.7|6265.7|6268.9|6265.9|6269.4|6266.4|6268|6265|0
1620176660000|2021-05-05 01:04:20|6269.1|6266.1|6268.9|6265.9|6269.6|6266.6|6268.9|6265.9|0
1620176680000|2021-05-05 01:04:40|6268.8|6265.8|6268.8|6265.8|6268.8|6265.8|6268.8|6265.8|0
1620176690000|2021-05-05 01:04:50|6269.5|6266.5|6269.6|6266.6|6269.6|6266.6|6269.5|6266.5|0
1620176700000|2021-05-05 01:05:00|6269.3|6266.3|6268.9|6265.9|6269.6|6266.6|6268.9|6265.9|0
1620176710000|2021-05-05 01:05:10|6269.1|6266.1|6269.5|6266.5|6269.6|6266.6|6269.1|6266.1|0
1620176720000|2021-05-05 01:05:20|6269.6|6266.6|6269.5|6266.5|6269.6|6266.6|6269.4|6266.4|0
1620176790000|2021-05-05 01:06:30|6269.7|6266.7|6269.7|6266.7|6269.7|6266.7|6269.7|6266.7|0
1620176830000|2021-05-05 01:07:10|6269.8|6266.8|6269.8|6266.8|6269.8|6266.8|6269.8|6266.8|0
1620176860000|2021-05-05 01:07:40|6269.7|6266.7|6269.8|6266.8|6269.8|6266.8|6269.7|6266.7|0
1620176870000|2021-05-05 01:07:50|6269.7|6266.7|6269.8|6266.8|6269.8|6266.8|6269.7|6266.7|0
1620176880000|2021-05-05 01:08:00|6270.3|6267.3|6271.2|6268.2|6271.2|6268.2|6270.3|6267.3|0
1620176930000|2021-05-05 01:08:50|6271.1|6268.1|6271.1|6268.1|6271.1|6268.1|6271.1|6268.1|0
1620176940000|2021-05-05 01:09:00|6271.2|6268.2|6271.1|6268.1|6271.2|6268.2|6271.1|6268.1|0
1620176950000|2021-05-05 01:09:10|6271.2|6268.2|6271.1|6268.1|6271.2|6268.2|6271.1|6268.1|0
1620177000000|2021-05-05 01:10:00|6271.2|6268.2|6271.1|6268.1|6271.2|6268.2|6271.1|6268.1|0
1620177080000|2021-05-05 01:11:20|6271.2|6268.2|6271.1|6268.1|6271.2|6268.2|6271.1|6268.1|0
1620177110000|2021-05-05 01:11:50|6271.2|6268.2|6271.1|6268.1|6271.2|6268.2|6271.1|6268.1|0
1620177120000|2021-05-05 01:12:00|6271.2|6268.2|6271.2|6268.2|6271.2|6268.2|6271.2|6268.2|0
1620177130000|2021-05-05 01:12:10|6271.7|6268.7|6272.6|6269.6|6272.6|6269.6|6271.7|6268.7|0
1620177160000|2021-05-05 01:12:40|6272.1|6269.1|6271.1|6268.1|6272.1|6269.1|6271.1|6268.1|0
1620177170000|2021-05-05 01:12:50|6271.2|6268.2|6271.1|6268.1|6271.2|6268.2|6271.1|6268.1|0
1620177200000|2021-05-05 01:13:20|6271.2|6268.2|6271.2|6268.2|6271.2|6268.2|6271.2|6268.2|0
1620177240000|2021-05-05 01:14:00|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|0
1620177310000|2021-05-05 01:15:10|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|0
1620177340000|2021-05-05 01:15:40|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|0
1620177360000|2021-05-05 01:16:00|6271.4|6268.4|6272.8|6269.8|6272.8|6269.8|6271.4|6268.4|0
1620177430000|2021-05-05 01:17:10|6272.2|6269.2|6272.8|6269.8|6272.8|6269.8|6271.4|6268.4|0
1620177460000|2021-05-05 01:17:40|6272.7|6269.7|6272.7|6269.7|6272.7|6269.7|6272.7|6269.7|0
1620177480000|2021-05-05 01:18:00|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|0
1620177530000|2021-05-05 01:18:50|6271.4|6268.4|6272.8|6269.8|6272.8|6269.8|6271.4|6268.4|0
1620177550000|2021-05-05 01:19:10|6272.7|6269.7|6272.7|6269.7|6272.7|6269.7|6272.7|6269.7|0
1620177560000|2021-05-05 01:19:20|6272.8|6269.8|6272.8|6269.8|6272.8|6269.8|6272.8|6269.8|0
1620177640000|2021-05-05 01:20:40|6272.7|6269.7|6272.8|6269.8|6272.8|6269.8|6272.7|6269.7|0
1620177690000|2021-05-05 01:21:30|6272.7|6269.7|6271.3|6268.3|6272.8|6269.8|6271.3|6268.3|0
1620177700000|2021-05-05 01:21:40|6271.4|6268.4|6271.3|6268.3|6271.4|6268.4|6271.3|6268.3|0
1620177730000|2021-05-05 01:22:10|6271.4|6268.4|6272.8|6269.8|6272.8|6269.8|6271.4|6268.4|0
1620177850000|2021-05-05 01:24:10|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|0
1620177860000|2021-05-05 01:24:20|6272.3|6269.3|6271.4|6268.4|6272.3|6269.3|6271.4|6268.4|0
1620177880000|2021-05-05 01:24:40|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|0
1620177900000|2021-05-05 01:25:00|6271.8|6268.8|6272.2|6269.2|6272.2|6269.2|6271.8|6268.8|0
1620177910000|2021-05-05 01:25:10|6272.5|6269.5|6272.2|6269.2|6272.9|6269.9|6272.2|6269.2|0
1620177920000|2021-05-05 01:25:20|6271.9|6268.9|6271.5|6268.5|6271.9|6268.9|6271.5|6268.5|0
1620177960000|2021-05-05 01:26:00|6271.4|6268.4|6271.5|6268.5|6271.5|6268.5|6271.4|6268.4|0
1620177980000|2021-05-05 01:26:20|6271.4|6268.4|6271.4|6268.4|6271.5|6268.5|6271.4|6268.4|0
1620178160000|2021-05-05 01:29:20|6272|6269|6271.4|6268.4|6272.8|6269.8|6271.4|6268.4|0
1620178170000|2021-05-05 01:29:30|6272|6269|6272.8|6269.8|6272.8|6269.8|6272|6269|0
1620178180000|2021-05-05 01:29:40|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|0
1620178190000|2021-05-05 01:29:50|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|0
1620178200000|2021-05-05 01:30:00|6271.3|6268.3|6271.3|6268.3|6271.4|6268.4|6271.3|6268.3|0
1620178320000|2021-05-05 01:32:00|6271.2|6268.2|6271.3|6268.3|6271.3|6268.3|6271.2|6268.2|0
1620178330000|2021-05-05 01:32:10|6271.2|6268.2|6271.2|6268.2|6271.2|6268.2|6271.2|6268.2|0
1620178350000|2021-05-05 01:32:30|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|0
1620178500000|2021-05-05 01:35:00|6271.1|6268.1|6271.3|6268.3|6271.3|6268.3|6270.6|6267.6|0
1620178510000|2021-05-05 01:35:10|6271.4|6268.4|6271.3|6268.3|6271.4|6268.4|6271.3|6268.3|0
1620178520000|2021-05-05 01:35:20|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|6271.3|6268.3|0
1620178540000|2021-05-05 01:35:40|6271.3|6268.3|6271.4|6268.4|6271.4|6268.4|6271.3|6268.3|0
1620178630000|2021-05-05 01:37:10|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|6271.3|6268.3|0
1620178680000|2021-05-05 01:38:00|6270.8|6267.8|6269.8|6266.8|6270.8|6267.8|6269.8|6266.8|0
1620178700000|2021-05-05 01:38:20|6269.7|6266.7|6269.7|6266.7|6269.7|6266.7|6269.7|6266.7|0
1620178710000|2021-05-05 01:38:30|6269.1|6266.1|6268.3|6265.3|6269.1|6266.1|6268.3|6265.3|0
1620178800000|2021-05-05 01:40:00|6268.8|6265.8|6269.7|6266.7|6269.7|6266.7|6268.8|6265.8|0
1620178830000|2021-05-05 01:40:30|6269.8|6266.8|6269.7|6266.7|6269.8|6266.8|6269.7|6266.7|0
1620178970000|2021-05-05 01:42:50|6269.8|6266.8|6269.8|6266.8|6269.8|6266.8|6269.8|6266.8|0
1620178980000|2021-05-05 01:43:00|6269.7|6266.7|6269.8|6266.8|6269.8|6266.8|6269.7|6266.7|0
1620178990000|2021-05-05 01:43:10|6270.1|6267.1|6271.3|6268.3|6271.3|6268.3|6270.1|6267.1|0
1620179030000|2021-05-05 01:43:50|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|0
1620179040000|2021-05-05 01:44:00|6271.3|6268.3|6271.4|6268.4|6271.4|6268.4|6271.3|6268.3|0
1620179050000|2021-05-05 01:44:10|6272.8|6269.8|6272.8|6269.8|6272.8|6269.8|6272.8|6269.8|0
1620179100000|2021-05-05 01:45:00|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|0
1620179160000|2021-05-05 01:46:00|6273|6270|6273|6270|6273|6270|6273|6270|0
1620179210000|2021-05-05 01:46:50|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|0
1620179380000|2021-05-05 01:49:40|6272.8|6269.8|6271.4|6268.4|6272.8|6269.8|6271.4|6268.4|0
1620179390000|2021-05-05 01:49:50|6271.7|6268.7|6271.4|6268.4|6272.1|6269.1|6271.4|6268.4|0
1620179400000|2021-05-05 01:50:00|6271.5|6268.5|6272.9|6269.9|6272.9|6269.9|6271.5|6268.5|0
1620179460000|2021-05-05 01:51:00|6273|6270|6273|6270|6273|6270|6273|6270|0
1620179470000|2021-05-05 01:51:10|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|0
1620179480000|2021-05-05 01:51:20|6273|6270|6273|6270|6273|6270|6272.9|6269.9|0
1620179490000|2021-05-05 01:51:30|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|0
1620179520000|2021-05-05 01:52:00|6273|6270|6273|6270|6273|6270|6272.9|6269.9|0
1620179570000|2021-05-05 01:52:50|6274.4|6271.4|6276.2|6273.2|6276.2|6273.2|6274.4|6271.4|0
1620179580000|2021-05-05 01:53:00|6276.1|6273.1|6276.1|6273.1|6276.2|6273.2|6276.1|6273.1|0
1620179620000|2021-05-05 01:53:40|6276|6273|6276|6273|6276|6273|6276|6273|0
1620179630000|2021-05-05 01:53:50|6276.1|6273.1|6276.1|6273.1|6276.1|6273.1|6276.1|6273.1|0
1620179650000|2021-05-05 01:54:10|6276|6273|6276.1|6273.1|6276.1|6273.1|6276|6273|0
1620179660000|2021-05-05 01:54:20|6276.2|6273.2|6276.2|6273.2|6276.2|6273.2|6276.2|6273.2|0
1620179670000|2021-05-05 01:54:30|6276.3|6273.3|6276.2|6273.2|6276.3|6273.3|6276.2|6273.2|0
1620179690000|2021-05-05 01:54:50|6276.5|6273.5|6276.7|6273.7|6276.9|6273.9|6276.5|6273.5|0
1620179700000|2021-05-05 01:55:00|6276.2|6273.2|6276.2|6273.2|6277.6|6274.6|6276.2|6273.2|0
1620179730000|2021-05-05 01:55:30|6276.3|6273.3|6276.3|6273.3|6277|6274|6276.2|6273.2|0
1620179740000|2021-05-05 01:55:40|6276.5|6273.5|6277.7|6274.7|6277.7|6274.7|6276.3|6273.3|0
1620179810000|2021-05-05 01:56:50|6277.6|6274.6|6276.2|6273.2|6277.6|6274.6|6276.2|6273.2|0
1620179860000|2021-05-05 01:57:40|6276.8|6273.8|6277.7|6274.7|6277.7|6274.7|6276.8|6273.8|0
1620179870000|2021-05-05 01:57:50|6277.4|6274.4|6276.2|6273.2|6277.7|6274.7|6276.2|6273.2|0
1620179990000|2021-05-05 01:59:50|6276.1|6273.1|6276.1|6273.1|6276.1|6273.1|6276.1|6273.1|0
1620180000000|2021-05-05 02:00:00|6276.2|6273.2|6276.2|6273.2|6276.2|6273.2|6276.2|6273.2|0
1620180040000|2021-05-05 02:00:40|6276.7|6273.7|6277.6|6274.6|6277.6|6274.6|6276.7|6273.7|0
1620180060000|2021-05-05 02:01:00|6277.7|6274.7|6277.7|6274.7|6277.7|6274.7|6277.7|6274.7|0
1620180080000|2021-05-05 02:01:20|6277.6|6274.6|6277.6|6274.6|6277.6|6274.6|6277.6|6274.6|0
1620180090000|2021-05-05 02:01:30|6277.7|6274.7|6277.7|6274.7|6277.7|6274.7|6277.7|6274.7|0
1620180120000|2021-05-05 02:02:00|6277.6|6274.6|6277.6|6274.6|6277.6|6274.6|6277.6|6274.6|0
1620180130000|2021-05-05 02:02:10|6277.7|6274.7|6277.7|6274.7|6277.7|6274.7|6277.7|6274.7|0
1620180150000|2021-05-05 02:02:30|6278.2|6275.2|6279.1|6276.1|6279.1|6276.1|6278.2|6275.2|0
1620180180000|2021-05-05 02:03:00|6279|6276|6277.6|6274.6|6279|6276|6277.6|6274.6|0
1620180190000|2021-05-05 02:03:10|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|0
1620180200000|2021-05-05 02:03:20|6277.6|6274.6|6277.5|6274.5|6277.6|6274.6|6277.5|6274.5|0
1620180230000|2021-05-05 02:03:50|6277.6|6274.6|6277.6|6274.6|6277.6|6274.6|6277.6|6274.6|0
1620180240000|2021-05-05 02:04:00|6277.5|6274.5|6278.1|6275.1|6278.1|6275.1|6277.5|6274.5|0
1620180250000|2021-05-05 02:04:10|6278.9|6275.9|6278.9|6275.9|6278.9|6275.9|6278.9|6275.9|0
1620180260000|2021-05-05 02:04:20|6278.4|6275.4|6277.5|6274.5|6278.4|6275.4|6277.5|6274.5|0
1620180360000|2021-05-05 02:06:00|6277.6|6274.6|6277.5|6274.5|6277.6|6274.6|6277.5|6274.5|0
1620180380000|2021-05-05 02:06:20|6277.6|6274.6|6277.5|6274.5|6277.6|6274.6|6277.5|6274.5|0
1620180420000|2021-05-05 02:07:00|6277.6|6274.6|6278.3|6275.3|6278.3|6275.3|6277.6|6274.6|0
1620180430000|2021-05-05 02:07:10|6278|6275|6278.2|6275.2|6278.2|6275.2|6277.5|6274.5|0
1620180440000|2021-05-05 02:07:20|6278|6275|6277.5|6274.5|6278|6275|6277.5|6274.5|0
1620180460000|2021-05-05 02:07:40|6277.6|6274.6|6277.5|6274.5|6277.6|6274.6|6277.5|6274.5|0
1620180660000|2021-05-05 02:11:00|6277.8|6274.8|6277.5|6274.5|6278.2|6275.2|6277.5|6274.5|0
1620180850000|2021-05-05 02:14:10|6277.8|6274.8|6277.5|6274.5|6278.2|6275.2|6277.5|6274.5|0
1620180890000|2021-05-05 02:14:50|6277.6|6274.6|6278.9|6275.9|6278.9|6275.9|6277.5|6274.5|0
1620180900000|2021-05-05 02:15:00|6279|6276|6279|6276|6279|6276|6279|6276|0
1620181010000|2021-05-05 02:16:50|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1620181020000|2021-05-05 02:17:00|6279|6276|6279|6276|6279|6276|6279|6276|0
1620181030000|2021-05-05 02:17:10|6278.9|6275.9|6277.5|6274.5|6278.9|6275.9|6277.5|6274.5|0
1620181050000|2021-05-05 02:17:30|6277.6|6274.6|6277.6|6274.6|6277.6|6274.6|6277.6|6274.6|0
1620181060000|2021-05-05 02:17:40|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|0
1620181160000|2021-05-05 02:19:20|6277.4|6274.4|6277.4|6274.4|6277.5|6274.5|6277.4|6274.4|0
1620181180000|2021-05-05 02:19:40|6277.5|6274.5|6277.4|6274.4|6277.5|6274.5|6277.4|6274.4|0
1620181190000|2021-05-05 02:19:50|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|6277.4|6274.4|0
1620181200000|2021-05-05 02:20:00|6277.4|6274.4|6277.4|6274.4|6277.5|6274.5|6277.4|6274.4|0
1620181210000|2021-05-05 02:20:10|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|6277.4|6274.4|0
1620181220000|2021-05-05 02:20:20|6277.4|6274.4|6277.5|6274.5|6277.5|6274.5|6277.4|6274.4|0
1620181230000|2021-05-05 02:20:30|6277.4|6274.4|6277.5|6274.5|6277.5|6274.5|6277.4|6274.4|0
1620181240000|2021-05-05 02:20:40|6277.4|6274.4|6277.5|6274.5|6277.5|6274.5|6277.4|6274.4|0
1620181260000|2021-05-05 02:21:00|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|0
1620181330000|2021-05-05 02:22:10|6277.3|6274.3|6277.3|6274.3|6277.3|6274.3|6277.3|6274.3|0
1620181340000|2021-05-05 02:22:20|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|0
1620181350000|2021-05-05 02:22:30|6277.3|6274.3|6277.3|6274.3|6277.3|6274.3|6277.3|6274.3|0
1620181360000|2021-05-05 02:22:40|6277.4|6274.4|6277.3|6274.3|6277.4|6274.4|6277.3|6274.3|0
1620181390000|2021-05-05 02:23:10|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|0
1620181400000|2021-05-05 02:23:20|6277.3|6274.3|6277.3|6274.3|6277.3|6274.3|6277.3|6274.3|0
1620181410000|2021-05-05 02:23:30|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|0
1620181430000|2021-05-05 02:23:50|6277.3|6274.3|6277.3|6274.3|6277.3|6274.3|6277.3|6274.3|0
1620181510000|2021-05-05 02:25:10|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|0
1620181520000|2021-05-05 02:25:20|6277.3|6274.3|6277.4|6274.4|6277.4|6274.4|6277.3|6274.3|0
1620181530000|2021-05-05 02:25:30|6277.3|6274.3|6277.4|6274.4|6277.4|6274.4|6277.3|6274.3|0
1620181550000|2021-05-05 02:25:50|6277.3|6274.3|6277.4|6274.4|6277.4|6274.4|6277.3|6274.3|0
1620181560000|2021-05-05 02:26:00|6277.3|6274.3|6277.3|6274.3|6277.4|6274.4|6277.3|6274.3|0
1620181670000|2021-05-05 02:27:50|6277.2|6274.2|6275.8|6272.8|6277.3|6274.3|6275.8|6272.8|0
1620181720000|2021-05-05 02:28:40|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|0
1620181730000|2021-05-05 02:28:50|6275.8|6272.8|6275.8|6272.8|6275.9|6272.9|6275.8|6272.8|0
1620181760000|2021-05-05 02:29:20|6275.3|6272.3|6274.4|6271.4|6275.3|6272.3|6274.4|6271.4|0
1620181950000|2021-05-05 02:32:30|6274.5|6271.5|6274.5|6271.5|6274.5|6271.5|6274.5|6271.5|0
1620181980000|2021-05-05 02:33:00|6275.1|6272.1|6275.9|6272.9|6275.9|6272.9|6275.1|6272.1|0
1620182000000|2021-05-05 02:33:20|6276|6273|6276|6273|6276|6273|6276|6273|0
1620182040000|2021-05-05 02:34:00|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|0
1620182050000|2021-05-05 02:34:10|6275.4|6272.4|6274.5|6271.5|6275.4|6272.4|6274.5|6271.5|0
1620182110000|2021-05-05 02:35:10|6274.6|6271.6|6274.5|6271.5|6276|6273|6274.5|6271.5|0
1620182210000|2021-05-05 02:36:50|6274.4|6271.4|6273|6270|6274.4|6271.4|6273|6270|0
1620182280000|2021-05-05 02:38:00|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1620182320000|2021-05-05 02:38:40|6273|6270|6273|6270|6273|6270|6273|6270|0
1620182350000|2021-05-05 02:39:10|6272.7|6269.7|6272.3|6269.3|6272.7|6269.7|6272.3|6269.3|0
1620182360000|2021-05-05 02:39:20|6272|6269|6271.6|6268.6|6272|6269|6271.6|6268.6|0
1620182470000|2021-05-05 02:41:10|6271.7|6268.7|6273.1|6270.1|6273.1|6270.1|6271.7|6268.7|0
1620182490000|2021-05-05 02:41:30|6273|6270|6273.1|6270.1|6273.1|6270.1|6273|6270|0
1620182520000|2021-05-05 02:42:00|6273|6270|6273.1|6270.1|6273.1|6270.1|6273|6270|0
1620182640000|2021-05-05 02:44:00|6273|6270|6273|6270|6273|6270|6273|6270|0
1620182660000|2021-05-05 02:44:20|6272.5|6269.5|6271.6|6268.6|6272.5|6269.5|6271.6|6268.6|0
1620182680000|2021-05-05 02:44:40|6271|6268|6270.1|6267.1|6271|6268|6270.1|6267.1|0
1620182690000|2021-05-05 02:44:50|6270.2|6267.2|6270.1|6267.1|6270.2|6267.2|6270.1|6267.1|0
1620182720000|2021-05-05 02:45:20|6270.2|6267.2|6270.2|6267.2|6270.2|6267.2|6270.2|6267.2|0
1620182730000|2021-05-05 02:45:30|6270.1|6267.1|6270.1|6267.1|6270.1|6267.1|6270.1|6267.1|0
1620182770000|2021-05-05 02:46:10|6270.2|6267.2|6270.2|6267.2|6270.2|6267.2|6270.2|6267.2|0
1620182780000|2021-05-05 02:46:20|6271.6|6268.6|6271.6|6268.6|6271.6|6268.6|6271.6|6268.6|0
1620182930000|2021-05-05 02:48:50|6271.3|6268.3|6270.9|6267.9|6271.3|6268.3|6270.9|6267.9|0
1620182940000|2021-05-05 02:49:00|6271.1|6268.1|6270.1|6267.1|6271.6|6268.6|6270.1|6267.1|0
1620182970000|2021-05-05 02:49:30|6270.2|6267.2|6270.1|6267.1|6270.2|6267.2|6270.1|6267.1|0
1620183010000|2021-05-05 02:50:10|6270.2|6267.2|6270.2|6267.2|6270.2|6267.2|6270.2|6267.2|0
1620183040000|2021-05-05 02:50:40|6270.7|6267.7|6271.6|6268.6|6271.6|6268.6|6270.7|6267.7|0
1620183060000|2021-05-05 02:51:00|6271.7|6268.7|6271.7|6268.7|6271.7|6268.7|6271.6|6268.6|0
1620183070000|2021-05-05 02:51:10|6271.6|6268.6|6271.6|6268.6|6271.7|6268.7|6271.6|6268.6|0
1620183080000|2021-05-05 02:51:20|6271.7|6268.7|6271.7|6268.7|6271.7|6268.7|6271.6|6268.6|0
1620183110000|2021-05-05 02:51:50|6271.8|6268.8|6271.8|6268.8|6271.8|6268.8|6271.8|6268.8|0
1620183120000|2021-05-05 02:52:00|6272.3|6269.3|6273.2|6270.2|6273.2|6270.2|6272.3|6269.3|0
1620183180000|2021-05-05 02:53:00|6273.3|6270.3|6274.7|6271.7|6274.7|6271.7|6273.3|6270.3|0
1620183290000|2021-05-05 02:54:50|6274.6|6271.6|6274.7|6271.7|6274.7|6271.7|6274.6|6271.6|0
1620183300000|2021-05-05 02:55:00|6274.6|6271.6|6274.6|6271.6|6274.7|6271.7|6274.6|6271.6|0
1620183340000|2021-05-05 02:55:40|6274.1|6271.1|6273.2|6270.2|6274.1|6271.1|6273.2|6270.2|0
1620183470000|2021-05-05 02:57:50|6273.9|6270.9|6273.9|6270.9|6273.9|6270.9|6273.9|6270.9|0
1620183480000|2021-05-05 02:58:00|6273.7|6270.7|6273.2|6270.2|6273.7|6270.7|6273.2|6270.2|0
1620183490000|2021-05-05 02:58:10|6273.8|6270.8|6274.6|6271.6|6274.6|6271.6|6273.8|6270.8|0
1620183520000|2021-05-05 02:58:40|6274.7|6271.7|6274.7|6271.7|6274.7|6271.7|6274.7|6271.7|0
1620183530000|2021-05-05 02:58:50|6274.6|6271.6|6274.6|6271.6|6274.6|6271.6|6274.6|6271.6|0
1620183590000|2021-05-05 02:59:50|6274.7|6271.7|6274.6|6271.6|6274.7|6271.7|6274.6|6271.6|0
1620183600000|2021-05-05 03:00:00|6274.7|6271.7|6274.7|6271.7|6274.7|6271.7|6274.7|6271.7|0
1620183650000|2021-05-05 03:00:50|6274.6|6271.6|6274.6|6271.6|6274.7|6271.7|6274.6|6271.6|0
1620183660000|2021-05-05 03:01:00|6274.7|6271.7|6274.6|6271.6|6274.7|6271.7|6274.6|6271.6|0
1620183670000|2021-05-05 03:01:10|6274.7|6271.7|6274.7|6271.7|6274.7|6271.7|6274.7|6271.7|0
1620183680000|2021-05-05 03:01:20|6274.6|6271.6|6274.7|6271.7|6274.7|6271.7|6274.6|6271.6|0
1620183700000|2021-05-05 03:01:40|6274.6|6271.6|6274.6|6271.6|6274.7|6271.7|6274.6|6271.6|0
1620183730000|2021-05-05 03:02:10|6274.7|6271.7|6274.7|6271.7|6274.7|6271.7|6274.6|6271.6|0
1620183740000|2021-05-05 03:02:20|6274.6|6271.6|6274.7|6271.7|6274.7|6271.7|6274.6|6271.6|0
1620183800000|2021-05-05 03:03:20|6275.2|6272.2|6276.1|6273.1|6276.1|6273.1|6275.2|6272.2|0
1620183820000|2021-05-05 03:03:40|6276|6273|6276|6273|6276|6273|6276|6273|0
1620183880000|2021-05-05 03:04:40|6275.5|6272.5|6274.5|6271.5|6275.5|6272.5|6274.5|6271.5|0
1620183890000|2021-05-05 03:04:50|6274.6|6271.6|6274.6|6271.6|6274.6|6271.6|6274.6|6271.6|0
1620183900000|2021-05-05 03:05:00|6274.5|6271.5|6274.6|6271.6|6274.6|6271.6|6274.5|6271.5|0
1620183910000|2021-05-05 03:05:10|6274.5|6271.5|6274.6|6271.6|6274.6|6271.6|6274.5|6271.5|0
1620184030000|2021-05-05 03:07:10|6274.7|6271.7|6274.6|6271.6|6274.7|6271.7|6274.6|6271.6|0
1620184110000|2021-05-05 03:08:30|6274.1|6271.1|6273.1|6270.1|6274.1|6271.1|6273.1|6270.1|0
1620184220000|2021-05-05 03:10:20|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|0
1620184250000|2021-05-05 03:10:50|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1620184260000|2021-05-05 03:11:00|6273.2|6270.2|6273.1|6270.1|6273.2|6270.2|6273.1|6270.1|0
1620184280000|2021-05-05 03:11:20|6273.2|6270.2|6273.2|6270.2|6273.9|6270.9|6273.1|6270.1|0
1620184370000|2021-05-05 03:12:50|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1620184380000|2021-05-05 03:13:00|6272.6|6269.6|6271.7|6268.7|6272.6|6269.6|6271.7|6268.7|0
1620184430000|2021-05-05 03:13:50|6271.8|6268.8|6271.8|6268.8|6271.8|6268.8|6271.7|6268.7|0
1620184440000|2021-05-05 03:14:00|6271.7|6268.7|6271.7|6268.7|6271.7|6268.7|6271.7|6268.7|0
1620184450000|2021-05-05 03:14:10|6271.8|6268.8|6271.8|6268.8|6271.8|6268.8|6271.8|6268.8|0
1620184470000|2021-05-05 03:14:30|6271.7|6268.7|6271.7|6268.7|6271.7|6268.7|6271.7|6268.7|0
1620184870000|2021-05-05 03:21:10|6271.8|6268.8|6271.7|6268.7|6271.8|6268.8|6271.7|6268.7|0
1620184900000|2021-05-05 03:21:40|6272.2|6269.2|6273.1|6270.1|6273.1|6270.1|6272.2|6269.2|0
1620185020000|2021-05-05 03:23:40|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|0
1620185170000|2021-05-05 03:26:10|6273.8|6270.8|6274.6|6271.6|6274.7|6271.7|6273.8|6270.8|0
1620185220000|2021-05-05 03:27:00|6274.1|6271.1|6273.2|6270.2|6274.1|6271.1|6273.2|6270.2|0
1620185380000|2021-05-05 03:29:40|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1620185400000|2021-05-05 03:30:00|6273.2|6270.2|6273.2|6270.2|6273.9|6270.9|6273.2|6270.2|0
1620185410000|2021-05-05 03:30:10|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1620185470000|2021-05-05 03:31:10|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|0
1620185530000|2021-05-05 03:32:10|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1620185730000|2021-05-05 03:35:30|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|0
1620185880000|2021-05-05 03:38:00|6273.1|6270.1|6273.1|6270.1|6273.2|6270.2|6273.1|6270.1|0
1620185890000|2021-05-05 03:38:10|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|0
1620185930000|2021-05-05 03:38:50|6273.5|6270.5|6273.2|6270.2|6273.9|6270.9|6273.2|6270.2|0
1620185960000|2021-05-05 03:39:20|6273.5|6270.5|6273.2|6270.2|6273.9|6270.9|6273.2|6270.2|0
1620186000000|2021-05-05 03:40:00|6273.5|6270.5|6273.3|6270.3|6274|6271|6273.3|6270.3|0
1620186010000|2021-05-05 03:40:10|6273.5|6270.5|6274|6271|6274|6271|6273.5|6270.5|0
1620186050000|2021-05-05 03:40:50|6273.7|6270.7|6273.3|6270.3|6273.7|6270.7|6273.3|6270.3|0
1620186060000|2021-05-05 03:41:00|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|0
1620186240000|2021-05-05 03:44:00|6273.5|6270.5|6274.7|6271.7|6274.7|6271.7|6273.5|6270.5|0
1620186260000|2021-05-05 03:44:20|6274.6|6271.6|6273.9|6270.9|6274.6|6271.6|6273.9|6270.9|0
1620186270000|2021-05-05 03:44:30|6274.2|6271.2|6273.2|6270.2|6274.6|6271.6|6273.2|6270.2|0
1620186310000|2021-05-05 03:45:10|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1620186340000|2021-05-05 03:45:40|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|0
1620186350000|2021-05-05 03:45:50|6273.7|6270.7|6273.2|6270.2|6274.6|6271.6|6273.2|6270.2|0
1620186400000|2021-05-05 03:46:40|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1620186480000|2021-05-05 03:48:00|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|6273.2|6270.2|0
1620186490000|2021-05-05 03:48:10|6273.4|6270.4|6273.9|6270.9|6273.9|6270.9|6273.4|6270.4|0
1620186520000|2021-05-05 03:48:40|6273.6|6270.6|6273.2|6270.2|6273.6|6270.6|6273.2|6270.2|0
1620186540000|2021-05-05 03:49:00|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1620186850000|2021-05-05 03:54:10|6273|6270|6273|6270|6273|6270|6273|6270|0
1620186960000|2021-05-05 03:56:00|6272.5|6269.5|6271.6|6268.6|6272.5|6269.5|6271.6|6268.6|0
1620186980000|2021-05-05 03:56:20|6271.5|6268.5|6271.5|6268.5|6271.6|6268.6|6271.5|6268.5|0
1620187040000|2021-05-05 03:57:20|6271.6|6268.6|6273|6270|6273|6270|6271.6|6268.6|0
1620187080000|2021-05-05 03:58:00|6272.4|6269.4|6271.5|6268.5|6272.4|6269.4|6271.5|6268.5|0
1620187110000|2021-05-05 03:58:30|6271.6|6268.6|6271.5|6268.5|6271.6|6268.6|6271.5|6268.5|0
1620187140000|2021-05-05 03:59:00|6271.6|6268.6|6271.6|6268.6|6271.6|6268.6|6271.6|6268.6|0
1620187150000|2021-05-05 03:59:10|6271.9|6268.9|6272.3|6269.3|6272.3|6269.3|6271.9|6268.9|0
1620187170000|2021-05-05 03:59:30|6272.6|6269.6|6273|6270|6273|6270|6272.6|6269.6|0
1620187200000|2021-05-05 04:00:00|6272.5|6269.5|6271.6|6268.6|6272.5|6269.5|6271.6|6268.6|0
1620187290000|2021-05-05 04:01:30|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|0
1620187410000|2021-05-05 04:03:30|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|0
1620187750000|2021-05-05 04:09:10|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|0
1620187800000|2021-05-05 04:10:00|6271.4|6268.4|6271.5|6268.5|6271.5|6268.5|6271.4|6268.4|0
1620187810000|2021-05-05 04:10:10|6271.4|6268.4|6271.4|6268.4|6271.5|6268.5|6271.4|6268.4|0
1620187830000|2021-05-05 04:10:30|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|0
1620187840000|2021-05-05 04:10:40|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|0
1620187870000|2021-05-05 04:11:10|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|6271.4|6268.4|0
1620188020000|2021-05-05 04:13:40|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|0
1620188170000|2021-05-05 04:16:10|6272.8|6269.8|6272.8|6269.8|6272.9|6269.9|6272.8|6269.8|0
1620188180000|2021-05-05 04:16:20|6272.3|6269.3|6271.4|6268.4|6272.3|6269.3|6271.4|6268.4|0
1620188300000|2021-05-05 04:18:20|6271.6|6268.6|6271.6|6268.6|6271.6|6268.6|6271.6|6268.6|0
1620188400000|2021-05-05 04:20:00|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|0
1620188590000|2021-05-05 04:23:10|6270.9|6267.9|6270|6267|6270.9|6267.9|6270|6267|0
1620188630000|2021-05-05 04:23:50|6270.1|6267.1|6270.1|6267.1|6270.1|6267.1|6270.1|6267.1|0
1620188640000|2021-05-05 04:24:00|6270|6267|6270|6267|6270|6267|6270|6267|0
1620188680000|2021-05-05 04:24:40|6270.1|6267.1|6270.1|6267.1|6270.1|6267.1|6270.1|6267.1|0
1620188810000|2021-05-05 04:26:50|6270|6267|6270|6267|6270|6267|6270|6267|0
1620188870000|2021-05-05 04:27:50|6270.1|6267.1|6270.1|6267.1|6270.1|6267.1|6270.1|6267.1|0
1620188910000|2021-05-05 04:28:30|6270|6267|6270.1|6267.1|6270.1|6267.1|6270|6267|0
1620188920000|2021-05-05 04:28:40|6270.6|6267.6|6271.5|6268.5|6271.5|6268.5|6270.6|6267.6|0
1620189010000|2021-05-05 04:30:10|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|0
1620189030000|2021-05-05 04:30:30|6272.4|6269.4|6272.9|6269.9|6272.9|6269.9|6271.5|6268.5|0
1620189150000|2021-05-05 04:32:30|6273|6270|6273|6270|6273|6270|6273|6270|0
1620189220000|2021-05-05 04:33:40|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|0
1620189230000|2021-05-05 04:33:50|6273|6270|6272.9|6269.9|6273|6270|6272.9|6269.9|0
1620189300000|2021-05-05 04:35:00|6273|6270|6274.4|6271.4|6274.4|6271.4|6272.9|6269.9|0
1620189330000|2021-05-05 04:35:30|6274.3|6271.3|6274.4|6271.4|6274.4|6271.4|6274.3|6271.3|0
1620189340000|2021-05-05 04:35:40|6274.3|6271.3|6274.3|6271.3|6274.3|6271.3|6274.3|6271.3|0
1620189350000|2021-05-05 04:35:50|6274.4|6271.4|6274.3|6271.3|6274.4|6271.4|6274.3|6271.3|0
1620189380000|2021-05-05 04:36:20|6274.4|6271.4|6274.4|6271.4|6274.4|6271.4|6274.3|6271.3|0
1620189390000|2021-05-05 04:36:30|6274.3|6271.3|6274.3|6271.3|6274.3|6271.3|6274.3|6271.3|0
1620189480000|2021-05-05 04:38:00|6274|6271|6273|6270|6274|6271|6272.9|6269.9|0
1620189490000|2021-05-05 04:38:10|6273.5|6270.5|6274.4|6271.4|6274.4|6271.4|6273.5|6270.5|0
1620189500000|2021-05-05 04:38:20|6274.5|6271.5|6274.5|6271.5|6274.5|6271.5|6274.5|6271.5|0
1620189620000|2021-05-05 04:40:20|6274.4|6271.4|6274.5|6271.5|6274.5|6271.5|6274.4|6271.4|0
1620189660000|2021-05-05 04:41:00|6274.8|6271.8|6275.9|6272.9|6275.9|6272.9|6274.8|6271.8|0
1620189670000|2021-05-05 04:41:10|6276|6273|6276|6273|6276|6273|6276|6273|0
1620189700000|2021-05-05 04:41:40|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|0
1620189720000|2021-05-05 04:42:00|6276|6273|6276|6273|6276|6273|6276|6273|0
1620189750000|2021-05-05 04:42:30|6275.9|6272.9|6275.9|6272.9|6276|6273|6275.9|6272.9|0
1620189760000|2021-05-05 04:42:40|6276|6273|6276|6273|6276|6273|6276|6273|0
1620189770000|2021-05-05 04:42:50|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|0
1620189850000|2021-05-05 04:44:10|6275.7|6272.7|6274.5|6271.5|6275.7|6272.7|6274.5|6271.5|0
1620189900000|2021-05-05 04:45:00|6275.2|6272.2|6274.5|6271.5|6275.9|6272.9|6274.5|6271.5|0
1620189910000|2021-05-05 04:45:10|6274.8|6271.8|6275.2|6272.2|6275.2|6272.2|6274.8|6271.8|0
1620189920000|2021-05-05 04:45:20|6275.5|6272.5|6275.9|6272.9|6275.9|6272.9|6275.2|6272.2|0
1620189960000|2021-05-05 04:46:00|6274.5|6271.5|6274.5|6271.5|6274.5|6271.5|6274.5|6271.5|0
1620190000000|2021-05-05 04:46:40|6275.1|6272.1|6274.5|6271.5|6275.9|6272.9|6274.5|6271.5|0
1620190010000|2021-05-05 04:46:50|6274.8|6271.8|6275.2|6272.2|6275.2|6272.2|6274.8|6271.8|0
1620190020000|2021-05-05 04:47:00|6275.5|6272.5|6275.9|6272.9|6275.9|6272.9|6275.5|6272.5|0
1620190060000|2021-05-05 04:47:40|6276|6273|6276|6273|6276|6273|6276|6273|0
1620190090000|2021-05-05 04:48:10|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|0
1620190160000|2021-05-05 04:49:20|6275.4|6272.4|6273|6270|6275.4|6272.4|6273|6270|0
1620190350000|2021-05-05 04:52:30|6273.1|6270.1|6274.5|6271.5|6274.5|6271.5|6273.1|6270.1|0
1620190480000|2021-05-05 04:54:40|6274.8|6271.8|6275.2|6272.2|6275.2|6272.2|6274.8|6271.8|0
1620190490000|2021-05-05 04:54:50|6275.5|6272.5|6274.5|6271.5|6275.9|6272.9|6274.5|6271.5|0
1620190680000|2021-05-05 04:58:00|6274.4|6271.4|6274.4|6271.4|6274.4|6271.4|6274.4|6271.4|0
1620190690000|2021-05-05 04:58:10|6274.7|6271.7|6275.9|6272.9|6275.9|6272.9|6274.7|6271.7|0
1620190700000|2021-05-05 04:58:20|6275.8|6272.8|6274.5|6271.5|6275.9|6272.9|6274.4|6271.4|0
1620190940000|2021-05-05 05:02:20|6275|6272|6276|6273|6276|6273|6275|6272|0
1620190950000|2021-05-05 05:02:30|6276.5|6273.5|6277.4|6274.4|6277.4|6274.4|6276.5|6273.5|0
1620190960000|2021-05-05 05:02:40|6276|6273|6275.9|6272.9|6276|6273|6275.9|6272.9|0
1620190990000|2021-05-05 05:03:10|6276.5|6273.5|6277.4|6274.4|6277.4|6274.4|6276.5|6273.5|0
1620191040000|2021-05-05 05:04:00|6277.3|6274.3|6277.3|6274.3|6277.3|6274.3|6277.3|6274.3|0
1620191050000|2021-05-05 05:04:10|6276.8|6273.8|6275.9|6272.9|6276.8|6273.8|6275.9|6272.9|0
1620191100000|2021-05-05 05:05:00|6275.8|6272.8|6275.8|6272.8|6275.9|6272.9|6275.8|6272.8|0
1620191130000|2021-05-05 05:05:30|6275.3|6272.3|6274.4|6271.4|6275.3|6272.3|6274.4|6271.4|0
1620191140000|2021-05-05 05:05:40|6274.3|6271.3|6274.3|6271.3|6274.3|6271.3|6274.3|6271.3|0
1620191160000|2021-05-05 05:06:00|6273.8|6270.8|6272.9|6269.9|6273.8|6270.8|6272.9|6269.9|0
1620191170000|2021-05-05 05:06:10|6272.8|6269.8|6272.8|6269.8|6272.8|6269.8|6272.8|6269.8|0
1620191180000|2021-05-05 05:06:20|6272.3|6269.3|6271.4|6268.4|6272.3|6269.3|6271.4|6268.4|0
1620191210000|2021-05-05 05:06:50|6271.9|6268.9|6272.8|6269.8|6272.8|6269.8|6271.9|6268.9|0
1620191230000|2021-05-05 05:07:10|6272.7|6269.7|6271.3|6268.3|6272.7|6269.7|6271.3|6268.3|0
1620191290000|2021-05-05 05:08:10|6271.2|6268.2|6271.2|6268.2|6271.2|6268.2|6271.2|6268.2|0
1620191310000|2021-05-05 05:08:30|6270.5|6267.5|6270.5|6267.5|6270.5|6267.5|6270.5|6267.5|0
1620191320000|2021-05-05 05:08:40|6270.2|6267.2|6271.2|6268.2|6271.2|6268.2|6269.8|6266.8|0
1620191340000|2021-05-05 05:09:00|6271.1|6268.1|6271.2|6268.2|6271.2|6268.2|6271.1|6268.1|0
1620191350000|2021-05-05 05:09:10|6271.1|6268.1|6271.2|6268.2|6271.2|6268.2|6271.1|6268.1|0
1620191390000|2021-05-05 05:09:50|6271.1|6268.1|6271.1|6268.1|6271.2|6268.2|6271.1|6268.1|0
1620191400000|2021-05-05 05:10:00|6271.2|6268.2|6271.2|6268.2|6271.2|6268.2|6271.2|6268.2|0
1620191420000|2021-05-05 05:10:20|6271.8|6268.8|6272.6|6269.6|6272.6|6269.6|6271.8|6268.8|0
1620191430000|2021-05-05 05:10:30|6272.7|6269.7|6272.6|6269.6|6272.7|6269.7|6272.6|6269.6|0
1620191470000|2021-05-05 05:11:10|6272|6269|6271.1|6268.1|6272|6269|6271.1|6268.1|0
1620191500000|2021-05-05 05:11:40|6271|6268|6269.6|6266.6|6271|6268|6269.6|6266.6|0
1620191520000|2021-05-05 05:12:00|6269.5|6266.5|6269.5|6266.5|6269.5|6266.5|6269.5|6266.5|0
1620191550000|2021-05-05 05:12:30|6267.5|6264.5|6267.5|6264.5|6267.5|6264.5|6267.5|6264.5|0
1620191560000|2021-05-05 05:12:40|6267.4|6264.4|6267.4|6264.4|6267.4|6264.4|6267.4|6264.4|0
1620191570000|2021-05-05 05:12:50|6267.3|6264.3|6267.3|6264.3|6267.3|6264.3|6267.3|6264.3|0
1620191590000|2021-05-05 05:13:10|6267.2|6264.2|6267.3|6264.3|6267.3|6264.3|6267.2|6264.2|0
1620191620000|2021-05-05 05:13:40|6267.2|6264.2|6267.2|6264.2|6267.2|6264.2|6267.2|6264.2|0
1620191650000|2021-05-05 05:14:10|6267.3|6264.3|6267.3|6264.3|6267.3|6264.3|6267.3|6264.3|0
1620191670000|2021-05-05 05:14:30|6267.2|6264.2|6267.2|6264.2|6267.2|6264.2|6267.2|6264.2|0
1620191680000|2021-05-05 05:14:40|6267.3|6264.3|6267.2|6264.2|6267.3|6264.3|6267.2|6264.2|0
1620191690000|2021-05-05 05:14:50|6267.3|6264.3|6267.1|6264.1|6267.3|6264.3|6267.1|6264.1|0
1620191700000|2021-05-05 05:15:00|6267.2|6264.2|6267.2|6264.2|6267.2|6264.2|6267.2|6264.2|0
1620191710000|2021-05-05 05:15:10|6267.1|6264.1|6265.6|6262.6|6267.1|6264.1|6265.6|6262.6|0
1620191720000|2021-05-05 05:15:20|6265.7|6262.7|6265.7|6262.7|6265.7|6262.7|6265.6|6262.6|0
1620191730000|2021-05-05 05:15:30|6265.3|6262.3|6265.3|6262.3|6265.3|6262.3|6265.3|6262.3|0
1620191740000|2021-05-05 05:15:40|6265.4|6262.4|6265.4|6262.4|6265.4|6262.4|6265.3|6262.3|0
1620191790000|2021-05-05 05:16:30|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|0
1620191800000|2021-05-05 05:16:40|6265.4|6262.4|6265.4|6262.4|6265.5|6262.5|6265.4|6262.4|0
1620191810000|2021-05-05 05:16:50|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|0
1620191820000|2021-05-05 05:17:00|6265.4|6262.4|6264|6261|6265.5|6262.5|6264|6261|0
1620191860000|2021-05-05 05:17:40|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|0
1620191870000|2021-05-05 05:17:50|6263.7|6260.7|6263.7|6260.7|6263.7|6260.7|6263.7|6260.7|0
1620191880000|2021-05-05 05:18:00|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|0
1620191920000|2021-05-05 05:18:40|6263.7|6260.7|6263.7|6260.7|6263.7|6260.7|6263.7|6260.7|0
1620191970000|2021-05-05 05:19:30|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|0
1620191990000|2021-05-05 05:19:50|6263|6260|6262.1|6259.1|6263|6260|6262.1|6259.1|0
1620192020000|2021-05-05 05:20:20|6262|6259|6262|6259|6262|6259|6262|6259|0
1620192040000|2021-05-05 05:20:40|6261.5|6258.5|6260.6|6257.6|6261.5|6258.5|6260.5|6257.5|0
1620192050000|2021-05-05 05:20:50|6260.5|6257.5|6260.6|6257.6|6260.6|6257.6|6260.5|6257.5|0
1620192060000|2021-05-05 05:21:00|6260.5|6257.5|6260.6|6257.6|6260.6|6257.6|6260.5|6257.5|0
1620192080000|2021-05-05 05:21:20|6260.7|6257.7|6260.7|6257.7|6260.7|6257.7|6260.6|6257.6|0
1620192090000|2021-05-05 05:21:30|6261.2|6258.2|6262.1|6259.1|6262.1|6259.1|6261.2|6258.2|0
1620192100000|2021-05-05 05:21:40|6262.2|6259.2|6262.1|6259.1|6262.2|6259.2|6262.1|6259.1|0
1620192130000|2021-05-05 05:22:10|6262.2|6259.2|6262.2|6259.2|6262.2|6259.2|6262.2|6259.2|0
1620192220000|2021-05-05 05:23:40|6262.1|6259.1|6262.2|6259.2|6262.2|6259.2|6262.1|6259.1|0
1620192230000|2021-05-05 05:23:50|6262.1|6259.1|6262.1|6259.1|6262.2|6259.2|6262.1|6259.1|0
1620192260000|2021-05-05 05:24:20|6261.6|6258.6|6260.6|6257.6|6261.6|6258.6|6260.6|6257.6|0
1620192270000|2021-05-05 05:24:30|6260.7|6257.7|6260.7|6257.7|6260.7|6257.7|6260.7|6257.7|0
1620192340000|2021-05-05 05:25:40|6260.8|6257.8|6260.7|6257.7|6260.8|6257.8|6260.7|6257.7|0
1620192390000|2021-05-05 05:26:30|6260.6|6257.6|6259.3|6256.3|6260.6|6257.6|6259.2|6256.2|0
1620192430000|2021-05-05 05:27:10|6259.4|6256.4|6259.4|6256.4|6260.8|6257.8|6259.4|6256.4|0
1620192440000|2021-05-05 05:27:20|6260.1|6257.1|6260.1|6257.1|6260.1|6257.1|6260.1|6257.1|0
1620192450000|2021-05-05 05:27:30|6260.4|6257.4|6260.8|6257.8|6260.8|6257.8|6260.4|6257.4|0
1620192460000|2021-05-05 05:27:40|6260.9|6257.9|6260.9|6257.9|6260.9|6257.9|6260.9|6257.9|0
1620192490000|2021-05-05 05:28:10|6261|6258|6261|6258|6261|6258|6261|6258|0
1620192510000|2021-05-05 05:28:30|6261.5|6258.5|6261|6258|6262.4|6259.4|6261|6258|0
1620192520000|2021-05-05 05:28:40|6260.9|6257.9|6260.9|6257.9|6260.9|6257.9|6260.9|6257.9|0
1620192540000|2021-05-05 05:29:00|6260.4|6257.4|6259.4|6256.4|6260.4|6257.4|6259.4|6256.4|0
1620192550000|2021-05-05 05:29:10|6259.5|6256.5|6260.9|6257.9|6260.9|6257.9|6259.5|6256.5|0
1620192610000|2021-05-05 05:30:10|6260.8|6257.8|6260.8|6257.8|6260.8|6257.8|6260.8|6257.8|0
1620192630000|2021-05-05 05:30:30|6260.9|6257.9|6260.9|6257.9|6260.9|6257.9|6260.8|6257.8|0
1620192680000|2021-05-05 05:31:20|6261.4|6258.4|6263.8|6260.8|6263.8|6260.8|6261.4|6258.4|0
1620192690000|2021-05-05 05:31:30|6263.9|6260.9|6263.9|6260.9|6263.9|6260.9|6263.9|6260.9|0
1620192700000|2021-05-05 05:31:40|6263.8|6260.8|6265.3|6262.3|6265.3|6262.3|6263.8|6260.8|0
1620192720000|2021-05-05 05:32:00|6264.7|6261.7|6263.8|6260.8|6264.7|6261.7|6263.8|6260.8|0
1620192730000|2021-05-05 05:32:10|6264.1|6261.1|6265.3|6262.3|6265.3|6262.3|6264.1|6261.1|0
1620192800000|2021-05-05 05:33:20|6265.8|6262.8|6266.7|6263.7|6266.7|6263.7|6265.8|6262.8|0
1620192810000|2021-05-05 05:33:30|6266.8|6263.8|6266.8|6263.8|6266.8|6263.8|6266.7|6263.7|0
1620192820000|2021-05-05 05:33:40|6266.7|6263.7|6265.3|6262.3|6266.7|6263.7|6265.3|6262.3|0
1620192830000|2021-05-05 05:33:50|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|0
1620192840000|2021-05-05 05:34:00|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|0
1620192870000|2021-05-05 05:34:30|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|0
1620192930000|2021-05-05 05:35:30|6265.7|6262.7|6265.7|6262.7|6265.7|6262.7|6265.7|6262.7|0
1620192940000|2021-05-05 05:35:40|6266.2|6263.2|6266.3|6263.3|6267.1|6264.1|6265.6|6262.6|0
1620192950000|2021-05-05 05:35:50|6266.1|6263.1|6265.6|6262.6|6266.1|6263.1|6265.6|6262.6|0
1620192960000|2021-05-05 05:36:00|6265.7|6262.7|6267.1|6264.1|6267.1|6264.1|6265.7|6262.7|0
1620193180000|2021-05-05 05:39:40|6267.2|6264.2|6267.2|6264.2|6267.2|6264.2|6267.2|6264.2|0
1620193280000|2021-05-05 05:41:20|6267.1|6264.1|6265.7|6262.7|6267.1|6264.1|6265.7|6262.7|0
1620193310000|2021-05-05 05:41:50|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|0
1620193330000|2021-05-05 05:42:10|6265.7|6262.7|6265.8|6262.8|6265.8|6262.8|6265.7|6262.7|0
1620193410000|2021-05-05 05:43:30|6265.9|6262.9|6265.9|6262.9|6265.9|6262.9|6265.9|6262.9|0
1620193720000|2021-05-05 05:48:40|6266|6263|6266|6263|6266|6263|6266|6263|0
1620193750000|2021-05-05 05:49:10|6266.5|6263.5|6267.4|6264.4|6267.4|6264.4|6266.5|6263.5|0
1620193790000|2021-05-05 05:49:50|6267.3|6264.3|6267.4|6264.4|6267.4|6264.4|6267.3|6264.3|0
1620193800000|2021-05-05 05:50:00|6267.3|6264.3|6267.3|6264.3|6267.4|6264.4|6267.3|6264.3|0
1620193830000|2021-05-05 05:50:30|6267.4|6264.4|6267.4|6264.4|6267.4|6264.4|6267.4|6264.4|0
1620193860000|2021-05-05 05:51:00|6267.9|6264.9|6268.8|6265.8|6268.8|6265.8|6267.9|6264.9|0
1620194030000|2021-05-05 05:53:50|6269.4|6266.4|6270.2|6267.2|6270.3|6267.3|6269.4|6266.4|0
1620194110000|2021-05-05 05:55:10|6269.6|6266.6|6268.8|6265.8|6269.6|6266.6|6268.8|6265.8|0
1620194170000|2021-05-05 05:56:10|6269.4|6266.4|6270.2|6267.2|6270.2|6267.2|6269.4|6266.4|0
1620194180000|2021-05-05 05:56:20|6270.3|6267.3|6270.3|6267.3|6270.3|6267.3|6270.3|6267.3|0
1620194190000|2021-05-05 05:56:30|6270.2|6267.2|6270.2|6267.2|6270.3|6267.3|6270.2|6267.2|0
1620194210000|2021-05-05 05:56:50|6270|6267|6269.5|6266.5|6270|6267|6269.5|6266.5|0
1620194220000|2021-05-05 05:57:00|6270.2|6267.2|6270.2|6267.2|6270.2|6267.2|6270.2|6267.2|0
1620194230000|2021-05-05 05:57:10|6270.3|6267.3|6270.3|6267.3|6270.3|6267.3|6270.3|6267.3|0
1620194270000|2021-05-05 05:57:50|6269.8|6266.8|6268.9|6265.9|6269.8|6266.8|6268.9|6265.9|0
1620194280000|2021-05-05 05:58:00|6269|6266|6270.4|6267.4|6270.4|6267.4|6269|6266|0
1620194300000|2021-05-05 05:58:20|6270.5|6267.5|6270.4|6267.4|6270.5|6267.5|6270.4|6267.4|0
1620194310000|2021-05-05 05:58:30|6270.5|6267.5|6270.5|6267.5|6270.5|6267.5|6270.5|6267.5|0
1620194320000|2021-05-05 05:58:40|6271|6268|6271.9|6268.9|6271.9|6268.9|6271|6268|0
1620194330000|2021-05-05 05:58:50|6271.8|6268.8|6271.9|6268.9|6271.9|6268.9|6271.8|6268.8|0
1620194400000|2021-05-05 06:00:00|6271.6|6268.6|6273.5|6271.5|6274.5|6272.5|6271|6267|136
1620194410000|2021-05-05 06:00:10|6273.2|6271.2|6276.7|6274.7|6276.7|6274.7|6272|6270|91
1620194420000|2021-05-05 06:00:20|6277|6275|6279.5|6277.5|6279.5|6277.5|6277|6275|70
1620194430000|2021-05-05 06:00:30|6279.7|6277.7|6279.7|6277.7|6280|6278|6279.7|6277.7|34
1620194440000|2021-05-05 06:00:40|6280|6278|6280.2|6278.2|6280.5|6278.5|6279.5|6277.5|48
1620194450000|2021-05-05 06:00:50|6280.5|6278.5|6281.2|6279.2|6281.5|6279.5|6280|6278|51
1620194460000|2021-05-05 06:01:00|6281.5|6279.5|6280.2|6278.2|6281.5|6279.5|6280.2|6278.2|16
1620194470000|2021-05-05 06:01:10|6280|6278|6277.7|6275.7|6280|6278|6277.5|6275.5|19
1620194480000|2021-05-05 06:01:20|6277.2|6275.2|6277|6275|6277.7|6275.7|6276.7|6274.7|8
1620194490000|2021-05-05 06:01:30|6276.7|6274.7|6277.2|6275.2|6277.5|6275.5|6276.5|6274.5|15
1620194500000|2021-05-05 06:01:40|6277|6275|6277.7|6275.7|6277.7|6275.7|6277|6275|8
1620194510000|2021-05-05 06:01:50|6277.5|6275.5|6277.2|6275.2|6277.5|6275.5|6277|6275|7
1620194520000|2021-05-05 06:02:00|6277|6275|6278.2|6276.2|6279|6277|6277|6275|25
1620194530000|2021-05-05 06:02:10|6278.7|6276.7|6279.5|6277.5|6280.5|6278.5|6278.7|6276.7|20
1620194540000|2021-05-05 06:02:20|6279.7|6277.7|6280.5|6278.5|6280.5|6278.5|6279.7|6277.7|9
1620194550000|2021-05-05 06:02:30|6281|6279|6281.2|6279.2|6282|6280|6281|6279|19
1620194560000|2021-05-05 06:02:40|6281.5|6279.5|6281.2|6279.2|6281.7|6279.7|6281.2|6279.2|6
1620194570000|2021-05-05 06:02:50|6281.5|6279.5|6281.5|6279.5|6282.2|6280.2|6281.5|6279.5|11
1620194580000|2021-05-05 06:03:00|6281.2|6279.2|6279.2|6277.2|6281.2|6279.2|6278.5|6276.5|20
1620194590000|2021-05-05 06:03:10|6279.5|6277.5|6280.2|6278.2|6280.5|6278.5|6279.2|6277.2|5
1620194600000|2021-05-05 06:03:20|6279.5|6277.5|6279.5|6277.5|6279.5|6277.5|6279.5|6277.5|1
1620194610000|2021-05-05 06:03:30|6279.2|6277.2|6279.2|6277.2|6279.2|6277.2|6279.2|6277.2|4
1620194620000|2021-05-05 06:03:40|6278.5|6276.5|6279|6277|6279.5|6277.5|6278.5|6276.5|13
1620194630000|2021-05-05 06:03:50|6278.7|6276.7|6278.5|6276.5|6279.2|6277.2|6278.5|6276.5|2
1620194640000|2021-05-05 06:04:00|6278.7|6276.7|6279.2|6277.2|6279.5|6277.5|6278.7|6276.7|10
1620194650000|2021-05-05 06:04:10|6279|6277|6278.2|6276.2|6279|6277|6278.2|6276.2|4
1620194660000|2021-05-05 06:04:20|6278.5|6276.5|6278.7|6276.7|6278.7|6276.7|6278.5|6276.5|3
1620194670000|2021-05-05 06:04:30|6279|6277|6279.5|6277.5|6279.5|6277.5|6278.7|6276.7|4
1620194680000|2021-05-05 06:04:40|6279.2|6277.2|6279.2|6277.2|6279.2|6277.2|6279|6277|1
1620194690000|2021-05-05 06:04:50|6279.5|6277.5|6280.2|6278.2|6280.2|6278.2|6279.5|6277.5|7
1620194700000|2021-05-05 06:05:00|6280|6278|6280.5|6278.5|6280.7|6278.7|6279.7|6277.7|3
1620194710000|2021-05-05 06:05:10|6280.7|6278.7|6280.5|6278.5|6280.7|6278.7|6280.5|6278.5|7
1620194720000|2021-05-05 06:05:20|6280.2|6278.2|6279.5|6277.5|6280.2|6278.2|6279.5|6277.5|6
1620194730000|2021-05-05 06:05:30|6279.7|6277.7|6279.2|6277.2|6279.7|6277.7|6279|6277|10
1620194740000|2021-05-05 06:05:40|6279.5|6277.5|6278.7|6276.7|6279.5|6277.5|6278.7|6276.7|3
1620194750000|2021-05-05 06:05:50|6278.5|6276.5|6278|6276|6278.5|6276.5|6278|6276|1
1620194760000|2021-05-05 06:06:00|6278.2|6276.2|6278.5|6276.5|6278.7|6276.7|6278|6276|4
1620194780000|2021-05-05 06:06:20|6278.2|6276.2|6277|6275|6278.2|6276.2|6277|6275|9
1620194790000|2021-05-05 06:06:30|6276.7|6274.7|6276.7|6274.7|6277|6275|6276.7|6274.7|1
1620194800000|2021-05-05 06:06:40|6277|6275|6277.2|6275.2|6277.2|6275.2|6276.7|6274.7|10
1620194810000|2021-05-05 06:06:50|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|0
1620194820000|2021-05-05 06:07:00|6278|6276|6277.2|6275.2|6278|6276|6277.2|6275.2|24
1620194830000|2021-05-05 06:07:10|6277.5|6275.5|6277|6275|6277.5|6275.5|6277|6275|4
1620194840000|2021-05-05 06:07:20|6277.2|6275.2|6277.5|6275.5|6277.7|6275.7|6277.2|6275.2|10
1620194850000|2021-05-05 06:07:30|6277.7|6275.7|6277.2|6275.2|6277.7|6275.7|6277.2|6275.2|9
1620194860000|2021-05-05 06:07:40|6277.5|6275.5|6277.7|6275.7|6278|6276|6277.5|6275.5|11
1620194870000|2021-05-05 06:07:50|||||||||1
1620194880000|2021-05-05 06:08:00|6278|6276|6278|6276|6278|6276|6278|6276|2
1620194890000|2021-05-05 06:08:10|6277|6275|6277.7|6275.7|6277.7|6275.7|6277|6275|7
1620194900000|2021-05-05 06:08:20|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|6277.2|6275.2|2
1620194910000|2021-05-05 06:08:30|6277.2|6275.2|6278.2|6276.2|6278.2|6276.2|6277.2|6275.2|12
1620194920000|2021-05-05 06:08:40|6278.5|6276.5|6278.2|6276.2|6278.5|6276.5|6278|6276|4
1620194930000|2021-05-05 06:08:50|6278|6276|6278.2|6276.2|6278.5|6276.5|6278|6276|3
1620194940000|2021-05-05 06:09:00|6278|6276|6278.5|6276.5|6278.7|6276.7|6278|6276|14
1620194950000|2021-05-05 06:09:10|6278.2|6276.2|6278.2|6276.2|6278.2|6276.2|6278|6276|5
1620194960000|2021-05-05 06:09:20|6278|6276|6277.2|6275.2|6278|6276|6277.2|6275.2|4
1620194970000|2021-05-05 06:09:30|6277.5|6275.5|6278.5|6276.5|6278.5|6276.5|6277.5|6275.5|7
1620194980000|2021-05-05 06:09:40|6278|6276|6277.2|6275.2|6278|6276|6277.2|6275.2|16
1620194990000|2021-05-05 06:09:50|6277|6275|6276.7|6274.7|6277.2|6275.2|6276.7|6274.7|2
1620195000000|2021-05-05 06:10:00|6276.5|6274.5|6276.5|6274.5|6276.7|6274.7|6276.5|6274.5|3
1620195010000|2021-05-05 06:10:10|6276.7|6274.7|6277.2|6275.2|6277.5|6275.5|6276.7|6274.7|4
1620195020000|2021-05-05 06:10:20|6277|6275|6276.7|6274.7|6277|6275|6276.7|6274.7|2
1620195030000|2021-05-05 06:10:30|6277|6275|6277.2|6275.2|6277.2|6275.2|6277|6275|1
1620195040000|2021-05-05 06:10:40|6277|6275|6277.2|6275.2|6277.2|6275.2|6277|6275|0
1620195060000|2021-05-05 06:11:00|6277|6275|6277.2|6275.2|6277.5|6275.5|6277|6275|3
1620195080000|2021-05-05 06:11:20|6275.2|6273.2|6275.5|6273.5|6275.5|6273.5|6275.2|6273.2|25
1620195090000|2021-05-05 06:11:30|6275.7|6273.7|6275.5|6273.5|6275.7|6273.7|6275.5|6273.5|2
1620195100000|2021-05-05 06:11:40|6275.7|6273.7|6276|6274|6276|6274|6275.2|6273.2|9
1620195110000|2021-05-05 06:11:50|6276.2|6274.2|6276|6274|6277|6275|6276|6274|15
1620195120000|2021-05-05 06:12:00|6275.7|6273.7|6276|6274|6276|6274|6275.7|6273.7|1
1620195130000|2021-05-05 06:12:10|6275.7|6273.7|6275.7|6273.7|6275.7|6273.7|6275.5|6273.5|1
1620195160000|2021-05-05 06:12:40|6276|6274|6276|6274|6276|6274|6276|6274|0
1620195170000|2021-05-05 06:12:50|6275.7|6273.7|6275.7|6273.7|6276|6274|6275.7|6273.7|1
1620195180000|2021-05-05 06:13:00|6276|6274|6275.7|6273.7|6276|6274|6275.7|6273.7|0
1620195190000|2021-05-05 06:13:10|6276|6274|6275.7|6273.7|6276|6274|6275.7|6273.7|7
1620195200000|2021-05-05 06:13:20|||||||||3
1620195210000|2021-05-05 06:13:30|6275.2|6273.2|6274.5|6272.5|6275.2|6273.2|6274.2|6272.2|45
1620195220000|2021-05-05 06:13:40|6274.2|6272.2|6274.2|6272.2|6274.5|6272.5|6274.2|6272.2|6
1620195230000|2021-05-05 06:13:50|6274|6272|6274.5|6272.5|6274.5|6272.5|6274|6272|4
1620195240000|2021-05-05 06:14:00|6274.7|6272.7|6274.7|6272.7|6274.7|6272.7|6274.7|6272.7|17
1620195250000|2021-05-05 06:14:10|6275|6273|6275|6273|6275|6273|6274.5|6272.5|13
1620195260000|2021-05-05 06:14:20|6275.2|6273.2|6275.5|6273.5|6275.5|6273.5|6275.2|6273.2|5
1620195270000|2021-05-05 06:14:30|6276|6274|6275.7|6273.7|6276|6274|6275.5|6273.5|10
1620195280000|2021-05-05 06:14:40|6275.5|6273.5|6275.5|6273.5|6276|6274|6275.5|6273.5|3
1620195290000|2021-05-05 06:14:50|6275|6273|6275|6273|6275|6273|6275|6273|3
1620195300000|2021-05-05 06:15:00|6275.2|6273.2|6275.5|6273.5|6275.7|6273.7|6275.2|6273.2|6
1620195310000|2021-05-05 06:15:10|6275.2|6273.2|6275.5|6273.5|6276|6274|6275.2|6273.2|17
1620195320000|2021-05-05 06:15:20|6275.7|6273.7|6275|6273|6275.7|6273.7|6275|6273|3
1620195330000|2021-05-05 06:15:30|6274.7|6272.7|6276.7|6274.7|6276.7|6274.7|6274.7|6272.7|30
1620195340000|2021-05-05 06:15:40|6276.5|6274.5|6276.5|6274.5|6277|6275|6276.5|6274.5|4
1620195360000|2021-05-05 06:16:00|6276.7|6274.7|6276.5|6274.5|6277|6275|6276.5|6274.5|2
1620195370000|2021-05-05 06:16:10|6276.2|6274.2|6275.5|6273.5|6276.2|6274.2|6275.5|6273.5|7
1620195380000|2021-05-05 06:16:20|6275.2|6273.2|6275.7|6273.7|6276.5|6274.5|6275.2|6273.2|5
1620195390000|2021-05-05 06:16:30|6275.5|6273.5|6275.7|6273.7|6276|6274|6275.2|6273.2|3
1620195400000|2021-05-05 06:16:40|6276|6274|6276.7|6274.7|6277.7|6275.7|6276|6274|24
1620195410000|2021-05-05 06:16:50|6276.5|6274.5|6276.7|6274.7|6276.7|6274.7|6276.5|6274.5|1
1620195420000|2021-05-05 06:17:00|6276.2|6274.2|6277.7|6275.7|6277.7|6275.7|6276.2|6274.2|10
1620195430000|2021-05-05 06:17:10|6277.5|6275.5|6277.7|6275.7|6277.7|6275.7|6277.2|6275.2|6
1620195440000|2021-05-05 06:17:20|6278|6276|6278.2|6276.2|6278.5|6276.5|6278|6276|6
1620195450000|2021-05-05 06:17:30|6278.5|6276.5|6278.2|6276.2|6278.5|6276.5|6278.2|6276.2|0
1620195460000|2021-05-05 06:17:40|6278|6276|6277.7|6275.7|6278|6276|6277.7|6275.7|1
1620195470000|2021-05-05 06:17:50|6278|6276|6278.2|6276.2|6278.2|6276.2|6278|6276|3
1620195480000|2021-05-05 06:18:00|6278|6276|6278.7|6276.7|6278.7|6276.7|6277.7|6275.7|3
1620195490000|2021-05-05 06:18:10|6279|6277|6277.7|6275.7|6279|6277|6277.7|6275.7|27
1620195500000|2021-05-05 06:18:20|6278|6276|6278.2|6276.2|6278.2|6276.2|6278|6276|2
1620195510000|2021-05-05 06:18:30|6278.5|6276.5|6278.5|6276.5|6279|6277|6278.2|6276.2|3
1620195520000|2021-05-05 06:18:40|6278.7|6276.7|6279|6277|6279|6277|6278.7|6276.7|3
1620195540000|2021-05-05 06:19:00|6278.7|6276.7|6277.7|6275.7|6278.7|6276.7|6277.7|6275.7|4
1620195550000|2021-05-05 06:19:10|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|0
1620195560000|2021-05-05 06:19:20|6277.2|6275.2|6277.2|6275.2|6277.2|6275.2|6277.2|6275.2|2
1620195580000|2021-05-05 06:19:40|6277|6275|6277|6275|6277|6275|6277|6275|2
1620195590000|2021-05-05 06:19:50|6276.5|6274.5|6276.7|6274.7|6276.7|6274.7|6276.5|6274.5|7
1620195600000|2021-05-05 06:20:00|6276.5|6274.5|6276.2|6274.2|6277|6275|6276.2|6274.2|8
1620195620000|2021-05-05 06:20:20|6276|6274|6277.7|6275.7|6278|6276|6276|6274|12
1620195630000|2021-05-05 06:20:30|6277.5|6275.5|6277.7|6275.7|6278|6276|6277.5|6275.5|35
1620195640000|2021-05-05 06:20:40|6277.5|6275.5|6276.7|6274.7|6277.5|6275.5|6276.7|6274.7|1
1620195660000|2021-05-05 06:21:00|6276.5|6274.5|6276.2|6274.2|6276.5|6274.5|6276.2|6274.2|2
1620195680000|2021-05-05 06:21:20|6276.5|6274.5|6275.7|6273.7|6276.5|6274.5|6275.7|6273.7|0
1620195690000|2021-05-05 06:21:30|6276.2|6274.2|6276.2|6274.2|6276.2|6274.2|6275.5|6273.5|3
1620195700000|2021-05-05 06:21:40|6276|6274|6275.7|6273.7|6276|6274|6275.7|6273.7|0
1620195710000|2021-05-05 06:21:50|6276|6274|6276.2|6274.2|6276.5|6274.5|6275.7|6273.7|9
1620195720000|2021-05-05 06:22:00|6276.5|6274.5|6277|6275|6277|6275|6276.5|6274.5|1
1620195730000|2021-05-05 06:22:10|6277.2|6275.2|6277.2|6275.2|6277.2|6275.2|6277.2|6275.2|4
1620195740000|2021-05-05 06:22:20|6277|6275|6276.7|6274.7|6277|6275|6276.7|6274.7|3
1620195750000|2021-05-05 06:22:30|6276.5|6274.5|6276.2|6274.2|6276.5|6274.5|6276|6274|3
1620195760000|2021-05-05 06:22:40|6276.5|6274.5|6276.2|6274.2|6276.5|6274.5|6276.2|6274.2|0
1620195780000|2021-05-05 06:23:00|6276.5|6274.5|6276.5|6274.5|6276.7|6274.7|6276.5|6274.5|1
1620195790000|2021-05-05 06:23:10|6276.7|6274.7|6276.7|6274.7|6276.7|6274.7|6276.5|6274.5|1
1620195800000|2021-05-05 06:23:20|6276.5|6274.5|6276.7|6274.7|6276.7|6274.7|6276.5|6274.5|0
1620195810000|2021-05-05 06:23:30|6276.5|6274.5|6276.2|6274.2|6276.5|6274.5|6276.2|6274.2|3
1620195820000|2021-05-05 06:23:40|6276.5|6274.5|6276.2|6274.2|6276.5|6274.5|6276.2|6274.2|0
1620195830000|2021-05-05 06:23:50|6276|6274|6276.2|6274.2|6276.5|6274.5|6275.7|6273.7|3
1620195840000|2021-05-05 06:24:00|6276.5|6274.5|6276.5|6274.5|6276.5|6274.5|6276.5|6274.5|0
1620195850000|2021-05-05 06:24:10|6276.7|6274.7|6276.7|6274.7|6276.7|6274.7|6276.7|6274.7|2
1620195870000|2021-05-05 06:24:30|6276.5|6274.5|6276.5|6274.5|6276.5|6274.5|6276.5|6274.5|0
1620195880000|2021-05-05 06:24:40|6276.7|6274.7|6276.7|6274.7|6277|6275|6276.7|6274.7|1
1620195890000|2021-05-05 06:24:50|6277|6275|6277.7|6275.7|6277.7|6275.7|6277|6275|11
1620195900000|2021-05-05 06:25:00|||||||||1
1620195910000|2021-05-05 06:25:10|6278|6276|6278.2|6276.2|6278.2|6276.2|6278|6276|6
1620195920000|2021-05-05 06:25:20|6278|6276|6278.2|6276.2|6278.2|6276.2|6278|6276|2
1620195930000|2021-05-05 06:25:30|||||||||5
1620195940000|2021-05-05 06:25:40|6278.5|6276.5|6277.7|6275.7|6278.5|6276.5|6277.7|6275.7|5
1620195950000|2021-05-05 06:25:50|6278|6276|6278|6276|6278|6276|6277.7|6275.7|0
1620195960000|2021-05-05 06:26:00|6277.7|6275.7|6277.7|6275.7|6278|6276|6277.7|6275.7|3
1620195970000|2021-05-05 06:26:10|6277.5|6275.5|6278.2|6276.2|6278.2|6276.2|6277.5|6275.5|5
1620195990000|2021-05-05 06:26:30|6278|6276|6278|6276|6278.2|6276.2|6278|6276|2
1620196000000|2021-05-05 06:26:40|6277.7|6275.7|6277.5|6275.5|6278.2|6276.2|6277.5|6275.5|1
1620196010000|2021-05-05 06:26:50|6278|6276|6278|6276|6278|6276|6278|6276|4
1620196020000|2021-05-05 06:27:00|||||||||1
1620196050000|2021-05-05 06:27:30|6277.7|6275.7|6277.7|6275.7|6277.7|6275.7|6277.7|6275.7|5
1620196060000|2021-05-05 06:27:40|6278|6276|6277.7|6275.7|6278|6276|6277.7|6275.7|1
1620196070000|2021-05-05 06:27:50|6278|6276|6277.5|6275.5|6278|6276|6277.5|6275.5|0
1620196080000|2021-05-05 06:28:00|6277.7|6275.7|6278|6276|6278|6276|6277.5|6275.5|1
1620196090000|2021-05-05 06:28:10|6277.7|6275.7|6277.7|6275.7|6277.7|6275.7|6277.5|6275.5|6
1620196100000|2021-05-05 06:28:20|6277.5|6275.5|6277|6275|6277.5|6275.5|6277|6275|10
1620196110000|2021-05-05 06:28:30|6276.7|6274.7|6275.7|6273.7|6276.7|6274.7|6275.7|6273.7|15
1620196120000|2021-05-05 06:28:40|6275.5|6273.5|6274.5|6272.5|6275.5|6273.5|6274.5|6272.5|45
1620196130000|2021-05-05 06:28:50|6274.7|6272.7|6274.2|6272.2|6275|6273|6274.2|6272.2|4
1620196140000|2021-05-05 06:29:00|6274.5|6272.5|6275|6273|6275|6273|6274.5|6272.5|3
1620196160000|2021-05-05 06:29:20|6274.7|6272.7|6274.5|6272.5|6274.7|6272.7|6274.5|6272.5|4
1620196170000|2021-05-05 06:29:30|||||||||1
1620196180000|2021-05-05 06:29:40|||||||||1
1620196200000|2021-05-05 06:30:00|6274.7|6272.7|6275|6273|6275|6273|6274.7|6272.7|5
1620196210000|2021-05-05 06:30:10|6274.7|6272.7|6274.7|6272.7|6274.7|6272.7|6274.5|6272.5|4
1620196220000|2021-05-05 06:30:20|6274.5|6272.5|6274.5|6272.5|6274.5|6272.5|6274|6272|8
1620196230000|2021-05-05 06:30:30|6274.2|6272.2|6273.7|6271.7|6274.2|6272.2|6273.7|6271.7|2
1620196240000|2021-05-05 06:30:40|||||||||2
1620196250000|2021-05-05 06:30:50|6274|6272|6272.7|6270.7|6274|6272|6272.7|6270.7|8
1620196260000|2021-05-05 06:31:00|6273|6271|6273.7|6271.7|6274|6272|6273|6271|14
1620196270000|2021-05-05 06:31:10|6273.5|6271.5|6273.5|6271.5|6273.7|6271.7|6273.2|6271.2|1
1620196280000|2021-05-05 06:31:20|6273.2|6271.2|6273|6271|6273.5|6271.5|6272.7|6270.7|3
1620196290000|2021-05-05 06:31:30|6273.2|6271.2|6273.2|6271.2|6273.2|6271.2|6273|6271|0
1620196310000|2021-05-05 06:31:50|6273|6271|6273.2|6271.2|6273.5|6271.5|6273|6271|0
1620196320000|2021-05-05 06:32:00|6273|6271|6273.5|6271.5|6273.5|6271.5|6273|6271|8
1620196330000|2021-05-05 06:32:10|6273.2|6271.2|6272.7|6270.7|6273.2|6271.2|6272.5|6270.5|4
1620196340000|2021-05-05 06:32:20|6272.5|6270.5|6273.5|6271.5|6273.5|6271.5|6272.5|6270.5|8
1620196350000|2021-05-05 06:32:30|6273.7|6271.7|6273.5|6271.5|6273.7|6271.7|6273.5|6271.5|2
1620196380000|2021-05-05 06:33:00|||||||||3
1620196390000|2021-05-05 06:33:10|6274|6272|6274.5|6272.5|6274.7|6272.7|6274|6272|10
1620196400000|2021-05-05 06:33:20|6274.7|6272.7|6275|6273|6275|6273|6274.7|6272.7|3
1620196430000|2021-05-05 06:33:50|6274.7|6272.7|6274.7|6272.7|6274.7|6272.7|6274.7|6272.7|4
1620196440000|2021-05-05 06:34:00|6275|6273|6275.5|6273.5|6276|6274|6275|6273|4
1620196450000|2021-05-05 06:34:10|6275.7|6273.7|6275.7|6273.7|6275.7|6273.7|6275.7|6273.7|2
1620196460000|2021-05-05 06:34:20|6276|6274|6276.2|6274.2|6276.5|6274.5|6276|6274|9
1620196470000|2021-05-05 06:34:30|6276.7|6274.7|6277|6275|6277|6275|6276.7|6274.7|2
1620196480000|2021-05-05 06:34:40|6277.2|6275.2|6277.5|6275.5|6277.5|6275.5|6277|6275|10
1620196490000|2021-05-05 06:34:50|6277.2|6275.2|6277.2|6275.2|6277.5|6275.5|6277.2|6275.2|2
1620196500000|2021-05-05 06:35:00|6277|6275|6276.5|6274.5|6277|6275|6276.5|6274.5|3
1620196530000|2021-05-05 06:35:30|6276.2|6274.2|6275.5|6273.5|6276.2|6274.2|6275.2|6273.2|8
1620196540000|2021-05-05 06:35:40|6275.7|6273.7|6275.2|6273.2|6275.7|6273.7|6275.2|6273.2|2
1620196550000|2021-05-05 06:35:50|6275.5|6273.5|6275|6273|6275.7|6273.7|6274.5|6272.5|3
1620196560000|2021-05-05 06:36:00|6275.2|6273.2|6275.5|6273.5|6275.7|6273.7|6275|6273|4
1620196570000|2021-05-05 06:36:10|6275.7|6273.7|6275.7|6273.7|6276|6274|6275.7|6273.7|1
1620196580000|2021-05-05 06:36:20|6276|6274|6276|6274|6276|6274|6275.7|6273.7|0
1620196590000|2021-05-05 06:36:30|6275.7|6273.7|6276.5|6274.5|6276.5|6274.5|6275.7|6273.7|5
1620196600000|2021-05-05 06:36:40|6276.2|6274.2|6276.5|6274.5|6277|6275|6276.2|6274.2|1
1620196610000|2021-05-05 06:36:50|6277|6275|6277.2|6275.2|6277.2|6275.2|6277|6275|3
1620196620000|2021-05-05 06:37:00|6277.5|6275.5|6277.5|6275.5|6277.7|6275.7|6277|6275|31
1620196630000|2021-05-05 06:37:10|6277.7|6275.7|6277.2|6275.2|6277.7|6275.7|6277.2|6275.2|6
1620196640000|2021-05-05 06:37:20|6277|6275|6277.2|6275.2|6277.7|6275.7|6277|6275|0
1620196650000|2021-05-05 06:37:30|6277|6275|6277.2|6275.2|6277.2|6275.2|6277|6275|0
1620196670000|2021-05-05 06:37:50|6277|6275|6277.2|6275.2|6278|6276|6277|6275|8
1620196680000|2021-05-05 06:38:00|6277.5|6275.5|6278|6276|6278.2|6276.2|6277.5|6275.5|1
1620196690000|2021-05-05 06:38:10|6277.7|6275.7|6277.5|6275.5|6277.7|6275.7|6277.5|6275.5|6
1620196700000|2021-05-05 06:38:20|6277.2|6275.2|6277.5|6275.5|6277.5|6275.5|6277.2|6275.2|1
1620196710000|2021-05-05 06:38:30|6277.2|6275.2|6277.2|6275.2|6277.7|6275.7|6277.2|6275.2|1
1620196720000|2021-05-05 06:38:40|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|0
1620196730000|2021-05-05 06:38:50|6277.7|6275.7|6277|6275|6277.7|6275.7|6277|6275|3
1620196740000|2021-05-05 06:39:00|6276.2|6274.2|6276.2|6274.2|6276.2|6274.2|6276|6274|12
1620196750000|2021-05-05 06:39:10|6276.5|6274.5|6277|6275|6277.2|6275.2|6276.2|6274.2|2
1620196760000|2021-05-05 06:39:20|6277.2|6275.2|6277.2|6275.2|6277.7|6275.7|6277.2|6275.2|11
1620196780000|2021-05-05 06:39:40|6277.5|6275.5|6277.7|6275.7|6277.7|6275.7|6277.5|6275.5|3
1620196800000|2021-05-05 06:40:00|6278|6276|6277|6275|6278.5|6276.5|6277|6275|16
1620196810000|2021-05-05 06:40:10|6277.2|6275.2|6276.5|6274.5|6277.2|6275.2|6276.5|6274.5|10
1620196830000|2021-05-05 06:40:30|6276.2|6274.2|6276.2|6274.2|6276.2|6274.2|6276.2|6274.2|4
1620196840000|2021-05-05 06:40:40|6276|6274|6277|6275|6277|6275|6275.7|6273.7|7
1620196850000|2021-05-05 06:40:50|6276.5|6274.5|6276|6274|6276.5|6274.5|6276|6274|6
1620196860000|2021-05-05 06:41:00|6276.2|6274.2|6275.5|6273.5|6276.2|6274.2|6275.5|6273.5|4
1620196870000|2021-05-05 06:41:10|6275.7|6273.7|6276|6274|6276|6274|6275.7|6273.7|2
1620196880000|2021-05-05 06:41:20|6275.7|6273.7|6276|6274|6276|6274|6275.7|6273.7|1
1620196890000|2021-05-05 06:41:30|6276.2|6274.2|6276.5|6274.5|6276.5|6274.5|6276.2|6274.2|2
1620196900000|2021-05-05 06:41:40|6277.2|6275.2|6277|6275|6277.2|6275.2|6277|6275|7
1620196910000|2021-05-05 06:41:50|6276.7|6274.7|6276.5|6274.5|6277|6275|6276.2|6274.2|8
1620196920000|2021-05-05 06:42:00|6277|6275|6277.5|6275.5|6277.5|6275.5|6277|6275|14
1620196930000|2021-05-05 06:42:10|6277.2|6275.2|6277|6275|6277.2|6275.2|6276.7|6274.7|4
1620196940000|2021-05-05 06:42:20|6277.2|6275.2|6277.5|6275.5|6277.7|6275.7|6277.2|6275.2|1
1620196950000|2021-05-05 06:42:30|6277.2|6275.2|6277.7|6275.7|6278|6276|6277.2|6275.2|1
1620196970000|2021-05-05 06:42:50|6277.5|6275.5|6277.7|6275.7|6277.7|6275.7|6277.5|6275.5|0
1620196980000|2021-05-05 06:43:00|6278|6276|6277.7|6275.7|6278|6276|6277.5|6275.5|8
1620196990000|2021-05-05 06:43:10|6278|6276|6277.2|6275.2|6278|6276|6277.2|6275.2|1
1620197000000|2021-05-05 06:43:20|6277|6275|6276.5|6274.5|6277|6275|6276.5|6274.5|1
1620197010000|2021-05-05 06:43:30|||||||||1
1620197020000|2021-05-05 06:43:40|6276.2|6274.2|6275.7|6273.7|6276.2|6274.2|6275.7|6273.7|6
1620197030000|2021-05-05 06:43:50|6276|6274|6276.2|6274.2|6276.2|6274.2|6275.7|6273.7|1
1620197050000|2021-05-05 06:44:10|6276.5|6274.5|6276.5|6274.5|6276.7|6274.7|6276.5|6274.5|1
1620197060000|2021-05-05 06:44:20|6276.7|6274.7|6276.5|6274.5|6276.7|6274.7|6276.5|6274.5|0
1620197070000|2021-05-05 06:44:30|6276.7|6274.7|6277|6275|6277|6275|6276.7|6274.7|3
1620197080000|2021-05-05 06:44:40|6276.7|6274.7|6277.2|6275.2|6277.5|6275.5|6276.7|6274.7|8
1620197090000|2021-05-05 06:44:50|6277.7|6275.7|6277.5|6275.5|6277.7|6275.7|6277.2|6275.2|2
1620197100000|2021-05-05 06:45:00|6277.2|6275.2|6277.2|6275.2|6277.2|6275.2|6277|6275|4
1620197110000|2021-05-05 06:45:10|6277.5|6275.5|6278.2|6276.2|6278.5|6276.5|6277.2|6275.2|9
1620197120000|2021-05-05 06:45:20|6278.5|6276.5|6278.5|6276.5|6279|6277|6278.2|6276.2|10
1620197130000|2021-05-05 06:45:30|6279|6277|6279|6277|6279.5|6277.5|6278.7|6276.7|11
1620197140000|2021-05-05 06:45:40|6279.2|6277.2|6279|6277|6279.5|6277.5|6279|6277|1
1620197150000|2021-05-05 06:45:50|6279.2|6277.2|6279.7|6277.7|6279.7|6277.7|6279.2|6277.2|13
1620197160000|2021-05-05 06:46:00|6280|6278|6279|6277|6280|6278|6279|6277|15
1620197170000|2021-05-05 06:46:10|6278.7|6276.7|6278.5|6276.5|6278.7|6276.7|6278.5|6276.5|6
1620197180000|2021-05-05 06:46:20|6278.2|6276.2|6278.2|6276.2|6278.5|6276.5|6278.2|6276.2|4
1620197190000|2021-05-05 06:46:30|6278|6276|6278|6276|6278|6276|6278|6276|0
1620197210000|2021-05-05 06:46:50|6277.7|6275.7|6277.7|6275.7|6277.7|6275.7|6277.7|6275.7|1
1620197220000|2021-05-05 06:47:00|6277.5|6275.5|6276.5|6274.5|6277.5|6275.5|6276.5|6274.5|22
1620197230000|2021-05-05 06:47:10|6276.2|6274.2|6276.7|6274.7|6276.7|6274.7|6276|6274|4
1620197240000|2021-05-05 06:47:20|6276.5|6274.5|6276.7|6274.7|6276.7|6274.7|6276.5|6274.5|1
1620197250000|2021-05-05 06:47:30|6276.5|6274.5|6276.5|6274.5|6276.5|6274.5|6276.5|6274.5|0
1620197260000|2021-05-05 06:47:40|6276.7|6274.7|6276.5|6274.5|6276.7|6274.7|6276.5|6274.5|2
1620197270000|2021-05-05 06:47:50|6276.7|6274.7|6276.5|6274.5|6276.7|6274.7|6276.5|6274.5|1
1620197280000|2021-05-05 06:48:00|6276.7|6274.7|6276.5|6274.5|6276.7|6274.7|6276.5|6274.5|5
1620197290000|2021-05-05 06:48:10|6276.2|6274.2|6276.7|6274.7|6276.7|6274.7|6276.2|6274.2|6
1620197300000|2021-05-05 06:48:20|6277|6275|6277|6275|6277.2|6275.2|6277|6275|2
1620197310000|2021-05-05 06:48:30|||||||||1
1620197320000|2021-05-05 06:48:40|6276.7|6274.7|6276.5|6274.5|6276.7|6274.7|6276.5|6274.5|5
1620197340000|2021-05-05 06:49:00|6277.2|6275.2|6277.2|6275.2|6277.2|6275.2|6277.2|6275.2|5
1620197350000|2021-05-05 06:49:10|6277|6275|6277|6275|6277.2|6275.2|6277|6275|3
1620197360000|2021-05-05 06:49:20|6276.7|6274.7|6276.7|6274.7|6276.7|6274.7|6276.5|6274.5|6
1620197380000|2021-05-05 06:49:40|6276.5|6274.5|6276|6274|6276.5|6274.5|6275.7|6273.7|26
1620197390000|2021-05-05 06:49:50|6275.7|6273.7|6276|6274|6276.5|6274.5|6275.2|6273.2|3
1620197400000|2021-05-05 06:50:00|6276.5|6274.5|6276|6274|6276.5|6274.5|6276|6274|5
1620197410000|2021-05-05 06:50:10|6276.5|6274.5|6276.2|6274.2|6276.7|6274.7|6276|6274|11
1620197420000|2021-05-05 06:50:20|6276.5|6274.5|6276.5|6274.5|6276.5|6274.5|6276.5|6274.5|6
1620197440000|2021-05-05 06:50:40|6276.7|6274.7|6276.7|6274.7|6276.7|6274.7|6276.7|6274.7|2
1620197450000|2021-05-05 06:50:50|6277|6275|6277|6275|6277|6275|6277|6275|0
1620197460000|2021-05-05 06:51:00|6277.5|6275.5|6277.7|6275.7|6278|6276|6277.5|6275.5|5
1620197470000|2021-05-05 06:51:10|6278|6276|6277.7|6275.7|6278|6276|6277.7|6275.7|0
1620197480000|2021-05-05 06:51:20|6278|6276|6277|6275|6278|6276|6277|6275|6
1620197490000|2021-05-05 06:51:30|6276.7|6274.7|6277.2|6275.2|6277.5|6275.5|6276.7|6274.7|2
1620197500000|2021-05-05 06:51:40|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|0
1620197510000|2021-05-05 06:51:50|6278|6276|6278.2|6276.2|6278.5|6276.5|6278|6276|2
1620197520000|2021-05-05 06:52:00|6278.5|6276.5|6278|6276|6278.5|6276.5|6278|6276|6
1620197530000|2021-05-05 06:52:10|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|14
1620197540000|2021-05-05 06:52:20|6277.7|6275.7|6278|6276|6278.2|6276.2|6277.7|6275.7|1
1620197550000|2021-05-05 06:52:30|6277.7|6275.7|6278|6276|6278|6276|6277.5|6275.5|4
1620197560000|2021-05-05 06:52:40|6278.2|6276.2|6278.5|6276.5|6278.5|6276.5|6278.2|6276.2|2
1620197580000|2021-05-05 06:53:00|6279.2|6277.2|6278|6276|6279.2|6277.2|6277.7|6275.7|22
1620197590000|2021-05-05 06:53:10|6278.2|6276.2|6278.7|6276.7|6278.7|6276.7|6278.2|6276.2|1
1620197600000|2021-05-05 06:53:20|6278.5|6276.5|6278|6276|6278.5|6276.5|6278|6276|1
1620197610000|2021-05-05 06:53:30|6278.2|6276.2|6277.5|6275.5|6278.2|6276.2|6277.5|6275.5|4
1620197620000|2021-05-05 06:53:40|6277.7|6275.7|6278|6276|6278|6276|6277.7|6275.7|6
1620197650000|2021-05-05 06:54:10|6278.2|6276.2|6278.2|6276.2|6278.2|6276.2|6278.2|6276.2|3
1620197660000|2021-05-05 06:54:20|6278.5|6276.5|6278.5|6276.5|6278.7|6276.7|6278.5|6276.5|2
1620197670000|2021-05-05 06:54:30|6278.7|6276.7|6278.5|6276.5|6278.7|6276.7|6278.5|6276.5|0
1620197680000|2021-05-05 06:54:40|6278.7|6276.7|6278.5|6276.5|6278.7|6276.7|6278.2|6276.2|34
1620197700000|2021-05-05 06:55:00|6278.7|6276.7|6279|6277|6279|6277|6278.5|6276.5|15
1620197710000|2021-05-05 06:55:10|6279.2|6277.2|6280.7|6278.7|6281|6279|6279.2|6277.2|33
1620197720000|2021-05-05 06:55:20|6281|6279|6281|6279|6281|6279|6281|6279|3
1620197730000|2021-05-05 06:55:30|6281.2|6279.2|6281|6279|6281.2|6279.2|6281|6279|4
1620197740000|2021-05-05 06:55:40|6281.2|6279.2|6281.5|6279.5|6281.5|6279.5|6281.2|6279.2|5
1620197750000|2021-05-05 06:55:50|6281.2|6279.2|6281|6279|6281.2|6279.2|6281|6279|3
1620197760000|2021-05-05 06:56:00|6281.2|6279.2|6282|6280|6282.5|6280.5|6281.2|6279.2|31
1620197770000|2021-05-05 06:56:10|6281.7|6279.7|6282|6280|6282|6280|6281.7|6279.7|10
1620197780000|2021-05-05 06:56:20|6281.7|6279.7|6281.5|6279.5|6281.7|6279.7|6281.2|6279.2|15
1620197790000|2021-05-05 06:56:30|6281|6279|6281.5|6279.5|6281.7|6279.7|6281|6279|10
1620197800000|2021-05-05 06:56:40|6281.2|6279.2|6279.2|6277.2|6281.2|6279.2|6279.2|6277.2|31
1620197810000|2021-05-05 06:56:50|6279.5|6277.5|6280.5|6278.5|6280.5|6278.5|6279.5|6277.5|27
1620197820000|2021-05-05 06:57:00|6281|6279|6280|6278|6281|6279|6280|6278|43
1620197830000|2021-05-05 06:57:10|6280.2|6278.2|6280.5|6278.5|6280.5|6278.5|6280.2|6278.2|6
1620197840000|2021-05-05 06:57:20|6280.2|6278.2|6280|6278|6280.2|6278.2|6280|6278|2
1620197850000|2021-05-05 06:57:30|6279.5|6277.5|6279.2|6277.2|6279.7|6277.7|6279.2|6277.2|6
1620197860000|2021-05-05 06:57:40|6279|6277|6279.2|6277.2|6279.2|6277.2|6278.7|6276.7|9
1620197870000|2021-05-05 06:57:50|6279|6277|6277.7|6275.7|6279|6277|6277.7|6275.7|1
1620197880000|2021-05-05 06:58:00|6278|6276|6277.7|6275.7|6278|6276|6277.5|6275.5|1
1620197890000|2021-05-05 06:58:10|6277.5|6275.5|6277|6275|6277.5|6275.5|6276.5|6274.5|9
1620197900000|2021-05-05 06:58:20|6277.2|6275.2|6276|6274|6277.2|6275.2|6276|6274|0
1620197910000|2021-05-05 06:58:30|6275.7|6273.7|6274.7|6272.7|6276|6274|6274.7|6272.7|13
1620197920000|2021-05-05 06:58:40|6275|6273|6274.5|6272.5|6275.2|6273.2|6274.2|6272.2|2
1620197930000|2021-05-05 06:58:50|6274|6272|6272.5|6270.5|6274|6272|6272.5|6270.5|10
1620197940000|2021-05-05 06:59:00|6272.2|6270.2|6271.2|6269.2|6272.7|6270.7|6271.2|6269.2|42
1620197950000|2021-05-05 06:59:10|6270.7|6268.7|6272.7|6270.7|6272.7|6270.7|6270.7|6268.7|24
1620197960000|2021-05-05 06:59:20|6273|6271|6273.5|6271.5|6274|6272|6273|6271|14
1620197970000|2021-05-05 06:59:30|6273.7|6271.7|6274.7|6272.7|6275.2|6273.2|6273.7|6271.7|25
1620197980000|2021-05-05 06:59:40|6275|6273|6274.7|6272.7|6275|6273|6274|6272|11
1620197990000|2021-05-05 06:59:50|6274.5|6272.5|6275.7|6273.7|6276.2|6274.2|6273.7|6271.7|30
1620198000000|2021-05-05 07:00:00|6275|6274|6281.2|6280.2|6282|6281|6275|6274|282
1620198010000|2021-05-05 07:00:10|6282.5|6281.5|6279.7|6278.7|6283.5|6282.5|6279.7|6278.7|172
1620198020000|2021-05-05 07:00:20|6280|6279|6283.2|6282.2|6283.5|6282.5|6280|6279|174
1620198030000|2021-05-05 07:00:30|6283|6282|6282.2|6281.2|6283|6282|6281.2|6280.2|107
1620198040000|2021-05-05 07:00:40|6282|6281|6283.7|6282.7|6283.7|6282.7|6282|6281|140
1620198050000|2021-05-05 07:00:50|6283.5|6282.5|6285.2|6284.2|6285.2|6284.2|6283.5|6282.5|120
1620198060000|2021-05-05 07:01:00|6285.5|6284.5|6282|6281|6285.7|6284.7|6282|6281|158
1620198070000|2021-05-05 07:01:10|6282.5|6281.5|6284|6283|6284.7|6283.7|6282.5|6281.5|89
1620198080000|2021-05-05 07:01:20|6283.7|6282.7|6280.5|6279.5|6284|6283|6280.5|6279.5|117
1620198090000|2021-05-05 07:01:30|6281|6280|6279.7|6278.7|6282|6281|6279|6278|93
1620198100000|2021-05-05 07:01:40|6279.5|6278.5|6280|6279|6280|6279|6278.5|6277.5|100
1620198110000|2021-05-05 07:01:50|6279.7|6278.7|6279.7|6278.7|6280|6279|6279.2|6278.2|80
1620198120000|2021-05-05 07:02:00|6280|6279|6279.2|6278.2|6281.5|6280.5|6279|6278|110
1620198130000|2021-05-05 07:02:10|6279|6278|6278.7|6277.7|6279|6278|6278.2|6277.2|125
1620198140000|2021-05-05 07:02:20|6279|6278|6281.7|6280.7|6281.7|6280.7|6278.5|6277.5|83
1620198150000|2021-05-05 07:02:30|6281.5|6280.5|6282.7|6281.7|6282.7|6281.7|6281.2|6280.2|41
1620198160000|2021-05-05 07:02:40|6282.5|6281.5|6282.5|6281.5|6283.5|6282.5|6282.5|6281.5|26
1620198170000|2021-05-05 07:02:50|6283|6282|6280.7|6279.7|6283|6282|6280.5|6279.5|66
1620198180000|2021-05-05 07:03:00|6281.2|6280.2|6279.5|6278.5|6281.2|6280.2|6279|6278|74
1620198190000|2021-05-05 07:03:10|6279.7|6278.7|6278.2|6277.2|6280|6279|6278|6277|65
1620198200000|2021-05-05 07:03:20|6278|6277|6277.5|6276.5|6278.5|6277.5|6277.5|6276.5|59
1620198210000|2021-05-05 07:03:30|6277.2|6276.2|6278.2|6277.2|6278.2|6277.2|6277.2|6276.2|38
1620198220000|2021-05-05 07:03:40|6278.5|6277.5|6278.7|6277.7|6279.5|6278.5|6278.5|6277.5|43
1620198230000|2021-05-05 07:03:50|6279|6278|6282.5|6281.5|6283|6282|6279|6278|92
1620198240000|2021-05-05 07:04:00|6282.2|6281.2|6282|6281|6285|6284|6281.5|6280.5|84
1620198250000|2021-05-05 07:04:10|6281.5|6280.5|6280.7|6279.7|6282|6281|6280.5|6279.5|30
1620198260000|2021-05-05 07:04:20|6280.5|6279.5|6280|6279|6280.7|6279.7|6279.7|6278.7|14
1620198270000|2021-05-05 07:04:30|6279.7|6278.7|6279|6278|6280.5|6279.5|6279|6278|50
1620198280000|2021-05-05 07:04:40|6278.7|6277.7|6278.2|6277.2|6279.2|6278.2|6278|6277|32
1620198290000|2021-05-05 07:04:50|6278.5|6277.5|6279.5|6278.5|6279.5|6278.5|6278.5|6277.5|12
1620198300000|2021-05-05 07:05:00|6279.7|6278.7|6284.2|6283.2|6284.5|6283.5|6279.7|6278.7|57
1620198310000|2021-05-05 07:05:10|6284|6283|6283.2|6282.2|6285|6284|6282.7|6281.7|21
1620198320000|2021-05-05 07:05:20|6283|6282|6282.5|6281.5|6283|6282|6281.5|6280.5|23
1620198330000|2021-05-05 07:05:30|6282.7|6281.7|6283.2|6282.2|6283.2|6282.2|6281.5|6280.5|49
1620198340000|2021-05-05 07:05:40|6283|6282|6283.7|6282.7|6284|6283|6283|6282|18
1620198350000|2021-05-05 07:05:50|6283.5|6282.5|6279.5|6278.5|6283.5|6282.5|6279|6278|36
1620198360000|2021-05-05 07:06:00|6279.7|6278.7|6279|6278|6281.5|6280.5|6279|6278|29
1620198370000|2021-05-05 07:06:10|6279.2|6278.2|6278.2|6277.2|6279.7|6278.7|6278.2|6277.2|33
1620198380000|2021-05-05 07:06:20|6278|6277|6278|6277|6278|6277|6276.5|6275.5|30
1620198390000|2021-05-05 07:06:30|6277.7|6276.7|6277.5|6276.5|6278.5|6277.5|6277.2|6276.2|26
1620198400000|2021-05-05 07:06:40|6277|6276|6278|6277|6278|6277|6277|6276|16
1620198410000|2021-05-05 07:06:50|6277.7|6276.7|6276|6275|6278.2|6277.2|6276|6275|35
1620198420000|2021-05-05 07:07:00|6276.2|6275.2|6275|6274|6277.7|6276.7|6275|6274|51
1620198430000|2021-05-05 07:07:10|6275.5|6274.5|6275|6274|6275.5|6274.5|6273.5|6272.5|101
1620198440000|2021-05-05 07:07:20|6275.2|6274.2|6276.5|6275.5|6276.5|6275.5|6275.2|6274.2|32
1620198450000|2021-05-05 07:07:30|6276.7|6275.7|6276.7|6275.7|6278.7|6277.7|6276.2|6275.2|41
1620198460000|2021-05-05 07:07:40|6277|6276|6277.5|6276.5|6278|6277|6277|6276|27
1620198470000|2021-05-05 07:07:50|6277.2|6276.2|6276.7|6275.7|6277.2|6276.2|6276|6275|39
1620198480000|2021-05-05 07:08:00|6277|6276|6278.5|6277.5|6279.2|6278.2|6276.2|6275.2|31
1620198490000|2021-05-05 07:08:10|6278.7|6277.7|6277|6276|6279.5|6278.5|6277|6276|22
1620198500000|2021-05-05 07:08:20|6277.2|6276.2|6279.2|6278.2|6279.5|6278.5|6277|6276|35
1620198510000|2021-05-05 07:08:30|6279|6278|6280|6279|6280.5|6279.5|6278.7|6277.7|42
1620198520000|2021-05-05 07:08:40|6279.7|6278.7|6280.2|6279.2|6280.5|6279.5|6279.5|6278.5|16
1620198530000|2021-05-05 07:08:50|6280|6279|6280|6279|6280.5|6279.5|6279.5|6278.5|28
1620198540000|2021-05-05 07:09:00|6279.7|6278.7|6282.5|6281.5|6282.5|6281.5|6279.5|6278.5|85
1620198550000|2021-05-05 07:09:10|6282.2|6281.2|6280.7|6279.7|6282.5|6281.5|6280.5|6279.5|33
1620198560000|2021-05-05 07:09:20|6280.5|6279.5|6282|6281|6282.2|6281.2|6280.5|6279.5|19
1620198570000|2021-05-05 07:09:30|6282.2|6281.2|6281.7|6280.7|6282.2|6281.2|6281.2|6280.2|11
1620198580000|2021-05-05 07:09:40|6281.5|6280.5|6281.7|6280.7|6282|6281|6281|6280|10
1620198590000|2021-05-05 07:09:50|6282|6281|6283.7|6282.7|6284|6283|6282|6281|36
1620198600000|2021-05-05 07:10:00|6284|6283|6283|6282|6284|6283|6281.5|6280.5|36
1620198610000|2021-05-05 07:10:10|6283.2|6282.2|6283.7|6282.7|6284|6283|6283|6282|44
1620198620000|2021-05-05 07:10:20|6283.5|6282.5|6282.7|6281.7|6283.7|6282.7|6282.7|6281.7|39
1620198630000|2021-05-05 07:10:30|6283|6282|6284|6283|6284|6283|6282.5|6281.5|38
1620198640000|2021-05-05 07:10:40|6283.7|6282.7|6284.7|6283.7|6284.7|6283.7|6283|6282|52
1620198650000|2021-05-05 07:10:50|6285|6284|6283.5|6282.5|6285.2|6284.2|6283|6282|47
1620198660000|2021-05-05 07:11:00|6284|6283|6284|6283|6284.5|6283.5|6283|6282|41
1620198670000|2021-05-05 07:11:10|6283.5|6282.5|6284.5|6283.5|6285.2|6284.2|6283.5|6282.5|30
1620198680000|2021-05-05 07:11:20|6284.2|6283.2|6283.2|6282.2|6284.7|6283.7|6283.2|6282.2|18
1620198690000|2021-05-05 07:11:30|6283.5|6282.5|6284.5|6283.5|6284.5|6283.5|6283|6282|13
1620198700000|2021-05-05 07:11:40|6284.2|6283.2|6283.7|6282.7|6284.5|6283.5|6283.7|6282.7|20
1620198710000|2021-05-05 07:11:50|6283.5|6282.5|6284.7|6283.7|6284.7|6283.7|6282.5|6281.5|24
1620198720000|2021-05-05 07:12:00|6285|6284|6286|6285|6286|6285|6285|6284|19
1620198730000|2021-05-05 07:12:10|6285.7|6284.7|6285.5|6284.5|6286|6285|6284.7|6283.7|26
1620198740000|2021-05-05 07:12:20|6285.7|6284.7|6287.5|6286.5|6288|6287|6285.7|6284.7|44
1620198750000|2021-05-05 07:12:30|6287.7|6286.7|6289.2|6288.2|6289.5|6288.5|6287.2|6286.2|53
1620198760000|2021-05-05 07:12:40|6289.5|6288.5|6289.5|6288.5|6290.5|6289.5|6289|6288|37
1620198770000|2021-05-05 07:12:50|6289.7|6288.7|6287.7|6286.7|6290|6289|6287.7|6286.7|52
1620198780000|2021-05-05 07:13:00|6288.2|6287.2|6289.7|6288.7|6289.7|6288.7|6288.2|6287.2|24
1620198790000|2021-05-05 07:13:10|6290.2|6289.2|6288.2|6287.2|6290.2|6289.2|6287.7|6286.7|19
1620198800000|2021-05-05 07:13:20|6288.5|6287.5|6288.7|6287.7|6288.7|6287.7|6287.7|6286.7|25
1620198810000|2021-05-05 07:13:30|6289|6288|6289.7|6288.7|6290.5|6289.5|6289|6288|19
1620198820000|2021-05-05 07:13:40|6289.5|6288.5|6288.2|6287.2|6289.5|6288.5|6288|6287|16
1620198830000|2021-05-05 07:13:50|6288.5|6287.5|6289.2|6288.2|6289.5|6288.5|6288|6287|9
1620198840000|2021-05-05 07:14:00|6289|6288|6289|6288|6289.5|6288.5|6288.5|6287.5|21
1620198850000|2021-05-05 07:14:10|6289.2|6288.2|6288|6287|6290|6289|6288|6287|13
1620198860000|2021-05-05 07:14:20|6288.2|6287.2|6287.2|6286.2|6289|6288|6287|6286|31
1620198870000|2021-05-05 07:14:30|6287|6286|6287.7|6286.7|6288|6287|6287|6286|15
1620198880000|2021-05-05 07:14:40|6287.5|6286.5|6287|6286|6288.2|6287.2|6287|6286|20
1620198890000|2021-05-05 07:14:50|6286.7|6285.7|6285.5|6284.5|6287|6286|6285.5|6284.5|31
1620198900000|2021-05-05 07:15:00|6285.7|6284.7|6287|6286|6287.5|6286.5|6285.7|6284.7|64
1620198910000|2021-05-05 07:15:10|6286.5|6285.5|6285|6284|6286.5|6285.5|6285|6284|51
1620198920000|2021-05-05 07:15:20|6285.2|6284.2|6285.5|6284.5|6286|6285|6285.2|6284.2|17
1620198930000|2021-05-05 07:15:30|6285.7|6284.7|6285|6284|6286|6285|6285|6284|21
1620198940000|2021-05-05 07:15:40|6285.2|6284.2|6284.2|6283.2|6285.5|6284.5|6284|6283|27
1620198950000|2021-05-05 07:15:50|6284|6283|6283.2|6282.2|6284.5|6283.5|6283|6282|41
1620198960000|2021-05-05 07:16:00|6283|6282|6282|6281|6284|6283|6282|6281|32
1620198970000|2021-05-05 07:16:10|6281.5|6280.5|6282.7|6281.7|6282.7|6281.7|6281.5|6280.5|24
1620198980000|2021-05-05 07:16:20|6283|6282|6283.5|6282.5|6284|6283|6282.5|6281.5|59
1620198990000|2021-05-05 07:16:30|6284|6283|6284.5|6283.5|6286|6285|6284|6283|31
1620199000000|2021-05-05 07:16:40|6284.7|6283.7|6284.2|6283.2|6286|6285|6283.7|6282.7|51
1620199010000|2021-05-05 07:16:50|6284.5|6283.5|6283.5|6282.5|6284.7|6283.7|6283.5|6282.5|22
1620199020000|2021-05-05 07:17:00|6283.2|6282.2|6282.5|6281.5|6283.2|6282.2|6282.5|6281.5|12
1620199030000|2021-05-05 07:17:10|6282.7|6281.7|6282|6281|6283.2|6282.2|6282|6281|40
1620199040000|2021-05-05 07:17:20|6281|6280|6280.5|6279.5|6281|6280|6279.2|6278.2|78
1620199050000|2021-05-05 07:17:30|6280.7|6279.7|6279.5|6278.5|6281|6280|6279.2|6278.2|11
1620199060000|2021-05-05 07:17:40|6279.2|6278.2|6277.7|6276.7|6279.2|6278.2|6277.7|6276.7|22
1620199070000|2021-05-05 07:17:50|6278|6277|6278.2|6277.2|6278.2|6277.2|6277.5|6276.5|2
1620199080000|2021-05-05 07:18:00|6278.5|6277.5|6280.7|6279.7|6280.7|6279.7|6278.5|6277.5|29
1620199090000|2021-05-05 07:18:10|6280.5|6279.5|6280.7|6279.7|6281.5|6280.5|6280.5|6279.5|13
1620199100000|2021-05-05 07:18:20|6280.5|6279.5|6279.7|6278.7|6280.5|6279.5|6279|6278|38
1620199110000|2021-05-05 07:18:30|6279.5|6278.5|6280.7|6279.7|6280.7|6279.7|6279.5|6278.5|24
1620199120000|2021-05-05 07:18:40|6281|6280|6280.5|6279.5|6281|6280|6280.5|6279.5|17
1620199130000|2021-05-05 07:18:50|6280.7|6279.7|6280.5|6279.5|6281|6280|6280.2|6279.2|33
1620199140000|2021-05-05 07:19:00|6280.7|6279.7|6281.5|6280.5|6281.5|6280.5|6280.7|6279.7|27
1620199150000|2021-05-05 07:19:10|6281|6280|6280.5|6279.5|6281|6280|6280.2|6279.2|43
1620199160000|2021-05-05 07:19:20|6280.2|6279.2|6280.5|6279.5|6280.7|6279.7|6280|6279|5
1620199170000|2021-05-05 07:19:30|6280.7|6279.7|6281.5|6280.5|6281.5|6280.5|6280.5|6279.5|9
1620199180000|2021-05-05 07:19:40|6281.2|6280.2|6280|6279|6281.5|6280.5|6280|6279|13
1620199190000|2021-05-05 07:19:50|6280.2|6279.2|6280.7|6279.7|6282|6281|6279.5|6278.5|105
1620199200000|2021-05-05 07:20:00|6281|6280|6282.7|6281.7|6283.5|6282.5|6280.5|6279.5|51
1620199210000|2021-05-05 07:20:10|6283|6282|6283.2|6282.2|6283.5|6282.5|6282.5|6281.5|34
1620199220000|2021-05-05 07:20:20|6283|6282|6282.5|6281.5|6283.5|6282.5|6282.2|6281.2|6
1620199230000|2021-05-05 07:20:30|6282.2|6281.2|6281|6280|6282.2|6281.2|6281|6280|16
1620199240000|2021-05-05 07:20:40|6280.7|6279.7|6281|6280|6281.5|6280.5|6280.5|6279.5|4
1620199250000|2021-05-05 07:20:50|6281.2|6280.2|6280.5|6279.5|6281.2|6280.2|6280|6279|19
1620199260000|2021-05-05 07:21:00|6280.2|6279.2|6280.5|6279.5|6281|6280|6279.7|6278.7|21
1620199270000|2021-05-05 07:21:10|6280.2|6279.2|6281.5|6280.5|6281.5|6280.5|6280.2|6279.2|19
1620199280000|2021-05-05 07:21:20|6281.2|6280.2|6281.5|6280.5|6281.7|6280.7|6280.5|6279.5|21
1620199290000|2021-05-05 07:21:30|6281.2|6280.2|6282.5|6281.5|6282.5|6281.5|6281.2|6280.2|9
1620199300000|2021-05-05 07:21:40|6282|6281|6284.5|6283.5|6284.5|6283.5|6281.7|6280.7|28
1620199310000|2021-05-05 07:21:50|6284.2|6283.2|6284.2|6283.2|6284.5|6283.5|6283.5|6282.5|8
1620199320000|2021-05-05 07:22:00|6284.5|6283.5|6284.2|6283.2|6285.5|6284.5|6284|6283|51
1620199330000|2021-05-05 07:22:10|6284.5|6283.5|6283.7|6282.7|6285|6284|6283.5|6282.5|34
1620199340000|2021-05-05 07:22:20|6284|6283|6285.2|6284.2|6285.5|6284.5|6284|6283|27
1620199350000|2021-05-05 07:22:30|6285|6284|6285.2|6284.2|6286.5|6285.5|6285|6284|27
1620199360000|2021-05-05 07:22:40|6285.5|6284.5|6286|6285|6286|6285|6285.2|6284.2|24
1620199370000|2021-05-05 07:22:50|6286.2|6285.2|6286|6285|6286.5|6285.5|6286|6285|18
1620199380000|2021-05-05 07:23:00|6286.2|6285.2|6287|6286|6287.2|6286.2|6286|6285|27
1620199390000|2021-05-05 07:23:10|6286.7|6285.7|6286.5|6285.5|6287|6286|6286.2|6285.2|10
1620199400000|2021-05-05 07:23:20|6286.7|6285.7|6287.5|6286.5|6288|6287|6286.7|6285.7|29
1620199410000|2021-05-05 07:23:30|6287.7|6286.7|6287|6286|6287.7|6286.7|6287|6286|8
1620199420000|2021-05-05 07:23:40|6286.7|6285.7|6285.5|6284.5|6286.7|6285.7|6285.5|6284.5|14
1620199430000|2021-05-05 07:23:50|6285.2|6284.2|6286.7|6285.7|6286.7|6285.7|6285.2|6284.2|11
1620199440000|2021-05-05 07:24:00|6286.5|6285.5|6286.5|6285.5|6287|6286|6286.5|6285.5|11
1620199450000|2021-05-05 07:24:10|6286.2|6285.2|6286.5|6285.5|6287|6286|6286.2|6285.2|15
1620199460000|2021-05-05 07:24:20|6286.7|6285.7|6287.2|6286.2|6287.2|6286.2|6286.5|6285.5|28
1620199470000|2021-05-05 07:24:30|6287.5|6286.5|6288.2|6287.2|6288.2|6287.2|6287|6286|69
1620199480000|2021-05-05 07:24:40|6288.5|6287.5|6288.5|6287.5|6288.5|6287.5|6287.7|6286.7|6
1620199490000|2021-05-05 07:24:50|6288.7|6287.7|6288.5|6287.5|6288.7|6287.7|6287.2|6286.2|23
1620199500000|2021-05-05 07:25:00|6288.2|6287.2|6287.5|6286.5|6288.5|6287.5|6287|6286|24
1620199510000|2021-05-05 07:25:10|6287.7|6286.7|6289|6288|6289.2|6288.2|6287.5|6286.5|55
1620199520000|2021-05-05 07:25:20|6289.2|6288.2|6289.7|6288.7|6290|6289|6289.2|6288.2|8
1620199530000|2021-05-05 07:25:30|6290|6289|6289.7|6288.7|6290|6289|6289.5|6288.5|9
1620199540000|2021-05-05 07:25:40|6289.5|6288.5|6287.5|6286.5|6289.7|6288.7|6287.5|6286.5|15
1620199550000|2021-05-05 07:25:50|6287.2|6286.2|6287.5|6286.5|6288.2|6287.2|6287.2|6286.2|21
1620199560000|2021-05-05 07:26:00|6288|6287|6288.5|6287.5|6288.5|6287.5|6288|6287|35
1620199570000|2021-05-05 07:26:10|6288.2|6287.2|6288|6287|6288.5|6287.5|6288|6287|20
1620199580000|2021-05-05 07:26:20|6287.7|6286.7|6287.7|6286.7|6288|6287|6286.5|6285.5|26
1620199590000|2021-05-05 07:26:30|6288|6287|6288.5|6287.5|6288.5|6287.5|6287.7|6286.7|11
1620199600000|2021-05-05 07:26:40|6288.7|6287.7|6289|6288|6289.5|6288.5|6288.7|6287.7|13
1620199610000|2021-05-05 07:26:50|6289.2|6288.2|6291.2|6290.2|6291.2|6290.2|6289|6288|44
1620199620000|2021-05-05 07:27:00|6291.5|6290.5|6292.5|6291.5|6293|6292|6291|6290|60
1620199630000|2021-05-05 07:27:10|6292.7|6291.7|6292.5|6291.5|6293|6292|6292|6291|32
1620199640000|2021-05-05 07:27:20|6292.2|6291.2|6293|6292|6293|6292|6292|6291|19
1620199650000|2021-05-05 07:27:30|6293.2|6292.2|6292.5|6291.5|6293.5|6292.5|6292.5|6291.5|42
1620199660000|2021-05-05 07:27:40|6292.2|6291.2|6292.2|6291.2|6292.2|6291.2|6292|6291|10
1620199670000|2021-05-05 07:27:50|6292|6291|6292|6291|6292.5|6291.5|6291.7|6290.7|15
1620199680000|2021-05-05 07:28:00|6292.2|6291.2|6292.2|6291.2|6292.2|6291.2|6292|6291|3
1620199690000|2021-05-05 07:28:10|6292|6291|6292.2|6291.2|6292.2|6291.2|6292|6291|6
1620199700000|2021-05-05 07:28:20|6292|6291|6291.5|6290.5|6292|6291|6291.5|6290.5|18
1620199710000|2021-05-05 07:28:30|6291.7|6290.7|6292|6291|6292|6291|6291.5|6290.5|10
1620199720000|2021-05-05 07:28:40|6292.5|6291.5|6292|6291|6292.5|6291.5|6292|6291|30
1620199730000|2021-05-05 07:28:50|6291.7|6290.7|6293.5|6292.5|6293.5|6292.5|6290.5|6289.5|112
1620199740000|2021-05-05 07:29:00|6293.2|6292.2|6293|6292|6294|6293|6293|6292|28
1620199750000|2021-05-05 07:29:10|6293.2|6292.2|6292.2|6291.2|6293.5|6292.5|6292.2|6291.2|30
1620199760000|2021-05-05 07:29:20|6292|6291|6291.5|6290.5|6292|6291|6291.5|6290.5|3
1620199770000|2021-05-05 07:29:30|6291.7|6290.7|6291.2|6290.2|6292|6291|6291|6290|11
1620199780000|2021-05-05 07:29:40|6291.5|6290.5|6291.5|6290.5|6291.7|6290.7|6290.7|6289.7|14
1620199790000|2021-05-05 07:29:50|6291.7|6290.7|6293.2|6292.2|6293.2|6292.2|6291.7|6290.7|17
1620199800000|2021-05-05 07:30:00|6293|6292|6293.7|6292.7|6294.5|6293.5|6293|6292|22
1620199810000|2021-05-05 07:30:10|6293.5|6292.5|6293.5|6292.5|6294|6293|6293.5|6292.5|45
1620199820000|2021-05-05 07:30:20|6293.7|6292.7|6293.7|6292.7|6294.5|6293.5|6293.7|6292.7|34
1620199830000|2021-05-05 07:30:30|6293.5|6292.5|6294|6293|6294.2|6293.2|6293|6292|59
1620199840000|2021-05-05 07:30:40|6294.2|6293.2|6294.2|6293.2|6294.5|6293.5|6294|6293|6
1620199850000|2021-05-05 07:30:50|6294|6293|6294.5|6293.5|6294.5|6293.5|6294|6293|4
1620199860000|2021-05-05 07:31:00|6294.7|6293.7|6295.5|6294.5|6296|6295|6294.7|6293.7|104
1620199870000|2021-05-05 07:31:10|6295.2|6294.2|6294|6293|6295.2|6294.2|6294|6293|32
1620199880000|2021-05-05 07:31:20|6294.2|6293.2|6294.5|6293.5|6294.5|6293.5|6294.2|6293.2|11
1620199890000|2021-05-05 07:31:30|6294.7|6293.7|6296|6295|6296|6295|6294.7|6293.7|71
1620199900000|2021-05-05 07:31:40|6296.2|6295.2|6296.5|6295.5|6296.5|6295.5|6296.2|6295.2|27
1620199910000|2021-05-05 07:31:50|6296.7|6295.7|6296.7|6295.7|6297|6296|6296.7|6295.7|19
1620199920000|2021-05-05 07:32:00|6297|6296|6296.5|6295.5|6297|6296|6296|6295|15
1620199930000|2021-05-05 07:32:10|6296.7|6295.7|6297.2|6296.2|6297.2|6296.2|6296|6295|16
1620199940000|2021-05-05 07:32:20|6297|6296|6296.2|6295.2|6297|6296|6296.2|6295.2|13
1620199950000|2021-05-05 07:32:30|6296.5|6295.5|6296.7|6295.7|6296.7|6295.7|6296.2|6295.2|4
1620199960000|2021-05-05 07:32:40|6296.5|6295.5|6296.5|6295.5|6296.7|6295.7|6296|6295|3
1620199970000|2021-05-05 07:32:50|6296.7|6295.7|6296.7|6295.7|6297|6296|6296.7|6295.7|12
1620199980000|2021-05-05 07:33:00|6297|6296|6296|6295|6297.7|6296.7|6295.5|6294.5|55
1620199990000|2021-05-05 07:33:10|6296.2|6295.2|6297|6296|6297|6296|6296.2|6295.2|7
1620200000000|2021-05-05 07:33:20|6296.5|6295.5|6296.2|6295.2|6296.5|6295.5|6295.5|6294.5|16
1620200010000|2021-05-05 07:33:30|6296.5|6295.5|6296|6295|6296.5|6295.5|6295.5|6294.5|10
1620200020000|2021-05-05 07:33:40|6296.2|6295.2|6297|6296|6297|6296|6296.2|6295.2|4
1620200030000|2021-05-05 07:33:50|6297.5|6296.5|6297.7|6296.7|6297.7|6296.7|6297.5|6296.5|17
1620200040000|2021-05-05 07:34:00|6298|6297|6298.5|6297.5|6298.5|6297.5|6298|6297|8
1620200050000|2021-05-05 07:34:10|6298.2|6297.2|6297.5|6296.5|6298.2|6297.2|6297.2|6296.2|29
1620200060000|2021-05-05 07:34:20|6297.7|6296.7|6298.2|6297.2|6298.2|6297.2|6297.7|6296.7|5
1620200070000|2021-05-05 07:34:30|6298.5|6297.5|6297.5|6296.5|6298.5|6297.5|6297|6296|18
1620200080000|2021-05-05 07:34:40|6297.2|6296.2|6297|6296|6297.5|6296.5|6297|6296|7
1620200090000|2021-05-05 07:34:50|6297.2|6296.2|6296.5|6295.5|6297.2|6296.2|6296.2|6295.2|2
1620200100000|2021-05-05 07:35:00|6296.7|6295.7|6298.5|6297.5|6298.5|6297.5|6296.5|6295.5|16
1620200110000|2021-05-05 07:35:10|6298.2|6297.2|6298.2|6297.2|6298.2|6297.2|6297.7|6296.7|24
1620200120000|2021-05-05 07:35:20|6298.5|6297.5|6299|6298|6299|6298|6298|6297|28
1620200130000|2021-05-05 07:35:30|6299.2|6298.2|6299.2|6298.2|6299.5|6298.5|6299|6298|6
1620200140000|2021-05-05 07:35:40|6299.5|6298.5|6299.7|6298.7|6300|6299|6299.5|6298.5|24
1620200150000|2021-05-05 07:35:50|6299.5|6298.5|6300|6299|6300|6299|6299.2|6298.2|56
1620200160000|2021-05-05 07:36:00|6300.2|6299.2|6300.2|6299.2|6300.2|6299.2|6300|6299|10
1620200170000|2021-05-05 07:36:10|6300|6299|6300.2|6299.2|6300.2|6299.2|6300|6299|2
1620200180000|2021-05-05 07:36:20|6300|6299|6297.5|6296.5|6300|6299|6297|6296|138
1620200190000|2021-05-05 07:36:30|6297.7|6296.7|6297.5|6296.5|6298|6297|6297.2|6296.2|41
1620200200000|2021-05-05 07:36:40|6297.2|6296.2|6297|6296|6297.5|6296.5|6296.5|6295.5|25
1620200210000|2021-05-05 07:36:50|6296.7|6295.7|6297|6296|6297.2|6296.2|6296.5|6295.5|12
1620200220000|2021-05-05 07:37:00|6297.5|6296.5|6297.7|6296.7|6298|6297|6297.5|6296.5|12
1620200230000|2021-05-05 07:37:10|6297.5|6296.5|6297.2|6296.2|6298|6297|6297.2|6296.2|10
1620200240000|2021-05-05 07:37:20|6297|6296|6297.5|6296.5|6297.5|6296.5|6297|6296|5
1620200250000|2021-05-05 07:37:30|6297.7|6296.7|6297.5|6296.5|6297.7|6296.7|6297|6296|37
1620200260000|2021-05-05 07:37:40|6297.2|6296.2|6297.7|6296.7|6297.7|6296.7|6297|6296|15
1620200270000|2021-05-05 07:37:50|6297.5|6296.5|6297|6296|6297.5|6296.5|6297|6296|7
1620200280000|2021-05-05 07:38:00|6297.5|6296.5|6297.2|6296.2|6297.5|6296.5|6296.5|6295.5|19
1620200290000|2021-05-05 07:38:10|6297|6296|6298.5|6297.5|6298.5|6297.5|6297|6296|24
1620200300000|2021-05-05 07:38:20|6298|6297|6298.2|6297.2|6298.5|6297.5|6298|6297|15
1620200310000|2021-05-05 07:38:30|6298|6297|6301|6300|6301.2|6300.2|6298|6297|64
1620200320000|2021-05-05 07:38:40|6301.2|6300.2|6301|6300|6301.7|6300.7|6301|6300|5
1620200330000|2021-05-05 07:38:50|6300.7|6299.7|6299.5|6298.5|6301|6300|6299.5|6298.5|23
1620200340000|2021-05-05 07:39:00|6299.7|6298.7|6302.2|6301.2|6302.2|6301.2|6299.7|6298.7|43
1620200350000|2021-05-05 07:39:10|6302|6301|6302.2|6301.2|6302.2|6301.2|6302|6301|3
1620200360000|2021-05-05 07:39:20|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302|6301|15
1620200370000|2021-05-05 07:39:30|6302.7|6301.7|6302.7|6301.7|6302.7|6301.7|6302.5|6301.5|6
1620200380000|2021-05-05 07:39:40|6302.5|6301.5|6303.5|6302.5|6303.5|6302.5|6302.5|6301.5|20
1620200390000|2021-05-05 07:39:50|6303.7|6302.7|6303.7|6302.7|6304.5|6303.5|6303.5|6302.5|52
1620200400000|2021-05-05 07:40:00|6304|6303|6303.7|6302.7|6304|6303|6303.5|6302.5|6
1620200410000|2021-05-05 07:40:10|6303.5|6302.5|6303.5|6302.5|6303.7|6302.7|6303|6302|44
1620200420000|2021-05-05 07:40:20|6303.2|6302.2|6304.2|6303.2|6304.2|6303.2|6303.2|6302.2|41
1620200430000|2021-05-05 07:40:30|6304.5|6303.5|6304|6303|6304.5|6303.5|6304|6303|13
1620200440000|2021-05-05 07:40:40|6303.7|6302.7|6304.2|6303.2|6304.5|6303.5|6303.5|6302.5|17
1620200450000|2021-05-05 07:40:50|6304|6303|6304|6303|6304.2|6303.2|6303.5|6302.5|14
1620200460000|2021-05-05 07:41:00|6304.2|6303.2|6304.5|6303.5|6304.5|6303.5|6303.7|6302.7|17
1620200470000|2021-05-05 07:41:10|6304.2|6303.2|6304|6303|6304.7|6303.7|6304|6303|17
1620200480000|2021-05-05 07:41:20|6304.2|6303.2|6305.5|6304.5|6306|6305|6304|6303|17
1620200490000|2021-05-05 07:41:30|6306|6305|6305.5|6304.5|6306|6305|6305|6304|32
1620200500000|2021-05-05 07:41:40|6305.7|6304.7|6305.5|6304.5|6305.7|6304.7|6305.5|6304.5|4
1620200510000|2021-05-05 07:41:50|6305.7|6304.7|6305.7|6304.7|6306|6305|6305.5|6304.5|22
1620200520000|2021-05-05 07:42:00|6306|6305|6306.5|6305.5|6307|6306|6306|6305|37
1620200530000|2021-05-05 07:42:10|6306.7|6305.7|6306.2|6305.2|6307|6306|6306|6305|23
1620200540000|2021-05-05 07:42:20|6306|6305|6307.5|6306.5|6307.5|6306.5|6306|6305|32
1620200550000|2021-05-05 07:42:30|6307.7|6306.7|6307.7|6306.7|6308|6307|6307.5|6306.5|20
1620200560000|2021-05-05 07:42:40|6307.5|6306.5|6308|6307|6308|6307|6307.5|6306.5|15
1620200570000|2021-05-05 07:42:50|6308.2|6307.2|6308.2|6307.2|6308.5|6307.5|6307.7|6306.7|17
1620200580000|2021-05-05 07:43:00|6308|6307|6308.2|6307.2|6308.7|6307.7|6308|6307|31
1620200590000|2021-05-05 07:43:10|6308.5|6307.5|6308.2|6307.2|6308.5|6307.5|6308|6307|4
1620200600000|2021-05-05 07:43:20|6308.5|6307.5|6311|6310|6311|6310|6308.5|6307.5|36
1620200610000|2021-05-05 07:43:30|6311.2|6310.2|6311.3|6310.3|6311.8|6310.8|6311.2|6310.2|25
1620200620000|2021-05-05 07:43:40|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|24
1620200630000|2021-05-05 07:43:50|6310|6309|6310.3|6309.3|6310.5|6309.5|6310|6309|15
1620200640000|2021-05-05 07:44:00|6310|6309|6309.8|6308.8|6310|6309|6309.3|6308.3|17
1620200650000|2021-05-05 07:44:10|6310|6309|6309.3|6308.3|6310.3|6309.3|6308.8|6307.8|27
1620200660000|2021-05-05 07:44:20|6309|6308|6308|6307|6309|6308|6308|6307|25
1620200670000|2021-05-05 07:44:30|6307.8|6306.8|6306.8|6305.8|6307.8|6306.8|6306|6305|22
1620200680000|2021-05-05 07:44:40|6307|6306|6306.8|6305.8|6307|6306|6306.8|6305.8|20
1620200690000|2021-05-05 07:44:50|6306.5|6305.5|6306.3|6305.3|6306.5|6305.5|6304.8|6303.8|71
1620200700000|2021-05-05 07:45:00|6306.5|6305.5|6307.8|6306.8|6307.8|6306.8|6306.5|6305.5|21
1620200710000|2021-05-05 07:45:10|6307.5|6306.5|6307.3|6306.3|6307.8|6306.8|6307.3|6306.3|26
1620200720000|2021-05-05 07:45:20|6307.8|6306.8|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|31
1620200730000|2021-05-05 07:45:30|6308|6307|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|9
1620200740000|2021-05-05 07:45:40|6308|6307|6307.3|6306.3|6308.3|6307.3|6307.3|6306.3|29
1620200750000|2021-05-05 07:45:50|||||||||4
1620200760000|2021-05-05 07:46:00|6307.5|6306.5|6307.8|6306.8|6308.3|6307.3|6307.5|6306.5|35
1620200770000|2021-05-05 07:46:10|6308|6307|6308.8|6307.8|6309|6308|6308|6307|21
1620200780000|2021-05-05 07:46:20|6308.5|6307.5|6309|6308|6309|6308|6308.5|6307.5|15
1620200790000|2021-05-05 07:46:30|6309.3|6308.3|6308|6307|6309.3|6308.3|6307.8|6306.8|20
1620200800000|2021-05-05 07:46:40|6308.3|6307.3|6308.8|6307.8|6308.8|6307.8|6308|6307|5
1620200810000|2021-05-05 07:46:50|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.3|6307.3|16
1620200820000|2021-05-05 07:47:00|6308.5|6307.5|6308.3|6307.3|6308.8|6307.8|6307.8|6306.8|31
1620200830000|2021-05-05 07:47:10|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|5
1620200840000|2021-05-05 07:47:20|6308|6307|6307.3|6306.3|6308.3|6307.3|6307.3|6306.3|37
1620200850000|2021-05-05 07:47:30|6307|6306|6307.5|6306.5|6307.5|6306.5|6306.3|6305.3|31
1620200860000|2021-05-05 07:47:40|6307.3|6306.3|6307.8|6306.8|6307.8|6306.8|6307.3|6306.3|10
1620200870000|2021-05-05 07:47:50|||||||||6
1620200880000|2021-05-05 07:48:00|6307.5|6306.5|6307.8|6306.8|6307.8|6306.8|6307.3|6306.3|14
1620200890000|2021-05-05 07:48:10|6307.5|6306.5|6306.8|6305.8|6307.5|6306.5|6306.5|6305.5|45
1620200900000|2021-05-05 07:48:20|6307|6306|6307.8|6306.8|6307.8|6306.8|6307|6306|7
1620200910000|2021-05-05 07:48:30|6307.5|6306.5|6306.5|6305.5|6307.5|6306.5|6306.5|6305.5|27
1620200920000|2021-05-05 07:48:40|6306.3|6305.3|6304.3|6303.3|6306.3|6305.3|6304.3|6303.3|18
1620200930000|2021-05-05 07:48:50|6304.8|6303.8|6305.3|6304.3|6305.5|6304.5|6304.5|6303.5|39
1620200940000|2021-05-05 07:49:00|6305|6304|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|34
1620200950000|2021-05-05 07:49:10|6305.3|6304.3|6305.3|6304.3|6305.3|6304.3|6304.8|6303.8|8
1620200960000|2021-05-05 07:49:20|6305.8|6304.8|6305.5|6304.5|6305.8|6304.8|6305.3|6304.3|18
1620200970000|2021-05-05 07:49:30|6305.8|6304.8|6305.5|6304.5|6305.8|6304.8|6305.3|6304.3|7
1620200980000|2021-05-05 07:49:40|6305.3|6304.3|6305.5|6304.5|6305.8|6304.8|6305.3|6304.3|7
1620200990000|2021-05-05 07:49:50|6305.3|6304.3|6305.5|6304.5|6305.8|6304.8|6305.3|6304.3|11
1620201000000|2021-05-05 07:50:00|6305.8|6304.8|6306.5|6305.5|6306.8|6305.8|6305.5|6304.5|17
1620201010000|2021-05-05 07:50:10|6306.3|6305.3|6306|6305|6306.3|6305.3|6305.8|6304.8|9
1620201020000|2021-05-05 07:50:20|6306.3|6305.3|6306.8|6305.8|6306.8|6305.8|6306.3|6305.3|17
1620201030000|2021-05-05 07:50:30|6307|6306|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|12
1620201040000|2021-05-05 07:50:40|6307|6306|6307.5|6306.5|6307.8|6306.8|6307|6306|10
1620201050000|2021-05-05 07:50:50|6308.5|6307.5|6308.3|6307.3|6309.3|6308.3|6308.3|6307.3|36
1620201060000|2021-05-05 07:51:00|6308.5|6307.5|6309.3|6308.3|6309.8|6308.8|6308.3|6307.3|59
1620201070000|2021-05-05 07:51:10|6309.5|6308.5|6309.3|6308.3|6309.5|6308.5|6309.3|6308.3|8
1620201080000|2021-05-05 07:51:20|6309|6308|6308.8|6307.8|6309.3|6308.3|6308.3|6307.3|15
1620201090000|2021-05-05 07:51:30|6308.5|6307.5|6308.5|6307.5|6308.8|6307.8|6308.3|6307.3|20
1620201100000|2021-05-05 07:51:40|6308.8|6307.8|6309.8|6308.8|6309.8|6308.8|6308.8|6307.8|17
1620201110000|2021-05-05 07:51:50|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|5
1620201120000|2021-05-05 07:52:00|||||||||27
1620201130000|2021-05-05 07:52:10|6308.8|6307.8|6309|6308|6309|6308|6308.5|6307.5|21
1620201140000|2021-05-05 07:52:20|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309|6308|23
1620201150000|2021-05-05 07:52:30|6309|6308|6309.8|6308.8|6309.8|6308.8|6309|6308|8
1620201160000|2021-05-05 07:52:40|6310|6309|6309.8|6308.8|6310|6309|6309.8|6308.8|26
1620201170000|2021-05-05 07:52:50|6310|6309|6310.5|6309.5|6310.8|6309.8|6310|6309|16
1620201180000|2021-05-05 07:53:00|6310.8|6309.8|6312|6311|6312|6311|6310.3|6309.3|35
1620201190000|2021-05-05 07:53:10|6312.3|6311.3|6312.8|6311.8|6312.8|6311.8|6312|6311|22
1620201200000|2021-05-05 07:53:20|6312.5|6311.5|6312.8|6311.8|6312.8|6311.8|6311.5|6310.5|37
1620201210000|2021-05-05 07:53:30|6313|6312|6312.8|6311.8|6313.3|6312.3|6312.8|6311.8|9
1620201220000|2021-05-05 07:53:40|6313|6312|6311.8|6310.8|6313|6312|6311.8|6310.8|32
1620201230000|2021-05-05 07:53:50|6312|6311|6313.3|6312.3|6313.8|6312.8|6312|6311|60
1620201240000|2021-05-05 07:54:00|6313.5|6312.5|6312.3|6311.3|6313.8|6312.8|6312.3|6311.3|15
1620201250000|2021-05-05 07:54:10|6312.5|6311.5|6311.8|6310.8|6312.8|6311.8|6311.5|6310.5|28
1620201260000|2021-05-05 07:54:20|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|11
1620201270000|2021-05-05 07:54:30|6310.8|6309.8|6311.3|6310.3|6311.3|6310.3|6310.8|6309.8|17
1620201280000|2021-05-05 07:54:40|6311.5|6310.5|6311|6310|6311.5|6310.5|6311|6310|19
1620201290000|2021-05-05 07:54:50|6310.8|6309.8|6310.3|6309.3|6311|6310|6310|6309|26
1620201300000|2021-05-05 07:55:00|6310|6309|6310|6309|6310.3|6309.3|6309.8|6308.8|14
1620201310000|2021-05-05 07:55:10|6309.8|6308.8|6309.5|6308.5|6310.8|6309.8|6309.5|6308.5|31
1620201320000|2021-05-05 07:55:20|6309.3|6308.3|6308.8|6307.8|6309.3|6308.3|6308.8|6307.8|15
1620201330000|2021-05-05 07:55:30|6308.5|6307.5|6309.8|6308.8|6310|6309|6308.5|6307.5|15
1620201340000|2021-05-05 07:55:40|||||||||1
1620201350000|2021-05-05 07:55:50|6309.5|6308.5|6310.5|6309.5|6310.5|6309.5|6309.3|6308.3|17
1620201360000|2021-05-05 07:56:00|6310.3|6309.3|6310.8|6309.8|6311.8|6310.8|6310.3|6309.3|26
1620201370000|2021-05-05 07:56:10|6311|6310|6309.8|6308.8|6311|6310|6309.8|6308.8|9
1620201380000|2021-05-05 07:56:20|6310.5|6309.5|6309.8|6308.8|6310.5|6309.5|6309.8|6308.8|21
1620201390000|2021-05-05 07:56:30|6309.5|6308.5|6308.8|6307.8|6309.5|6308.5|6308.8|6307.8|6
1620201400000|2021-05-05 07:56:40|6309.3|6308.3|6309.8|6308.8|6310.3|6309.3|6308.8|6307.8|16
1620201410000|2021-05-05 07:56:50|6310|6309|6310|6309|6310.8|6309.8|6309.8|6308.8|22
1620201420000|2021-05-05 07:57:00|6309.8|6308.8|6310.5|6309.5|6310.8|6309.8|6309.8|6308.8|5
1620201430000|2021-05-05 07:57:10|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|6309.8|6308.8|2
1620201440000|2021-05-05 07:57:20|6310|6309|6310|6309|6310|6309|6309.5|6308.5|11
1620201450000|2021-05-05 07:57:30|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|1
1620201460000|2021-05-05 07:57:40|6310|6309|6309.8|6308.8|6310|6309|6309.8|6308.8|14
1620201470000|2021-05-05 07:57:50|6310|6309|6310.3|6309.3|6310.3|6309.3|6309.8|6308.8|8
1620201480000|2021-05-05 07:58:00|6310.5|6309.5|6309|6308|6311.3|6310.3|6309|6308|48
1620201490000|2021-05-05 07:58:10|6309.3|6308.3|6308.8|6307.8|6309.3|6308.3|6308.3|6307.3|8
1620201500000|2021-05-05 07:58:20|6309|6308|6308.8|6307.8|6309.3|6308.3|6308.8|6307.8|17
1620201510000|2021-05-05 07:58:30|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|6309.8|6308.8|83
1620201520000|2021-05-05 07:58:40|6310|6309|6309.3|6308.3|6310|6309|6309|6308|9
1620201530000|2021-05-05 07:58:50|6309|6308|6307.8|6306.8|6309.3|6308.3|6307.8|6306.8|45
1620201540000|2021-05-05 07:59:00|6307.5|6306.5|6306.3|6305.3|6307.8|6306.8|6306|6305|16
1620201550000|2021-05-05 07:59:10|6306|6305|6304.8|6303.8|6306.3|6305.3|6304.8|6303.8|21
1620201560000|2021-05-05 07:59:20|6304.5|6303.5|6304.8|6303.8|6304.8|6303.8|6304.3|6303.3|13
1620201570000|2021-05-05 07:59:30|6304.5|6303.5|6306.3|6305.3|6306.3|6305.3|6304.5|6303.5|23
1620201580000|2021-05-05 07:59:40|6306.5|6305.5|6306.5|6305.5|6306.8|6305.8|6306.3|6305.3|19
1620201590000|2021-05-05 07:59:50|6306.8|6305.8|6306.5|6305.5|6306.8|6305.8|6305.8|6304.8|7
1620201600000|2021-05-05 08:00:00|6306.8|6305.8|6309|6308|6309.3|6308.3|6306.8|6305.8|28
1620201610000|2021-05-05 08:00:10|6308.8|6307.8|6308.8|6307.8|6309.8|6308.8|6308.8|6307.8|32
1620201620000|2021-05-05 08:00:20|6308.5|6307.5|6308.5|6307.5|6309|6308|6307.3|6306.3|85
1620201630000|2021-05-05 08:00:30|6308.3|6307.3|6308.3|6307.3|6308.8|6307.8|6308.3|6307.3|14
1620201640000|2021-05-05 08:00:40|6308.5|6307.5|6308.3|6307.3|6308.8|6307.8|6308.3|6307.3|18
1620201650000|2021-05-05 08:00:50|6308|6307|6308|6307|6308|6307|6308|6307|20
1620201660000|2021-05-05 08:01:00|6308.3|6307.3|6309.8|6308.8|6309.8|6308.8|6308.3|6307.3|24
1620201670000|2021-05-05 08:01:10|6309.5|6308.5|6308.8|6307.8|6309.5|6308.5|6308.8|6307.8|25
1620201680000|2021-05-05 08:01:20|6308.5|6307.5|6308|6307|6308.5|6307.5|6308|6307|11
1620201690000|2021-05-05 08:01:30|6308.3|6307.3|6307.5|6306.5|6308.3|6307.3|6307.3|6306.3|22
1620201700000|2021-05-05 08:01:40|6307.3|6306.3|6307.3|6306.3|6308.3|6307.3|6306.8|6305.8|13
1620201710000|2021-05-05 08:01:50|6307|6306|6305.3|6304.3|6307|6306|6305|6304|10
1620201720000|2021-05-05 08:02:00|6305.5|6304.5|6307.5|6306.5|6307.5|6306.5|6305.5|6304.5|34
1620201730000|2021-05-05 08:02:10|6307.3|6306.3|6306|6305|6307.5|6306.5|6305.8|6304.8|40
1620201740000|2021-05-05 08:02:20|6306.3|6305.3|6305.8|6304.8|6306.3|6305.3|6305.8|6304.8|10
1620201750000|2021-05-05 08:02:30|6305.3|6304.3|6304.8|6303.8|6305.5|6304.5|6304.3|6303.3|45
1620201760000|2021-05-05 08:02:40|6304.5|6303.5|6304.5|6303.5|6304.8|6303.8|6304.3|6303.3|13
1620201770000|2021-05-05 08:02:50|6304.3|6303.3|6303.8|6302.8|6304.5|6303.5|6303.8|6302.8|18
1620201780000|2021-05-05 08:03:00|6304|6303|6304.3|6303.3|6304.3|6303.3|6304|6303|3
1620201790000|2021-05-05 08:03:10|6304|6303|6304.3|6303.3|6304.3|6303.3|6303.8|6302.8|9
1620201800000|2021-05-05 08:03:20|6304.5|6303.5|6305.3|6304.3|6305.3|6304.3|6304.3|6303.3|87
1620201810000|2021-05-05 08:03:30|6305|6304|6305|6304|6305.8|6304.8|6304.5|6303.5|28
1620201820000|2021-05-05 08:03:40|6305.3|6304.3|6306.3|6305.3|6306.3|6305.3|6305|6304|11
1620201830000|2021-05-05 08:03:50|6305.8|6304.8|6303.5|6302.5|6306.3|6305.3|6303.3|6302.3|68
1620201840000|2021-05-05 08:04:00|6303.3|6302.3|6303.8|6302.8|6304.5|6303.5|6303.3|6302.3|64
1620201850000|2021-05-05 08:04:10|6303.5|6302.5|6302.5|6301.5|6303.5|6302.5|6302.5|6301.5|15
1620201860000|2021-05-05 08:04:20|6302.3|6301.3|6302.5|6301.5|6303|6302|6302|6301|29
1620201870000|2021-05-05 08:04:30|6302.3|6301.3|6302.3|6301.3|6302.8|6301.8|6302|6301|8
1620201880000|2021-05-05 08:04:40|6302.5|6301.5|6301.8|6300.8|6302.5|6301.5|6301.8|6300.8|11
1620201890000|2021-05-05 08:04:50|6302|6301|6302.3|6301.3|6302.3|6301.3|6302|6301|4
1620201900000|2021-05-05 08:05:00|6301.8|6300.8|6301.3|6300.3|6301.8|6300.8|6301.3|6300.3|17
1620201910000|2021-05-05 08:05:10|6301.8|6300.8|6302.3|6301.3|6302.3|6301.3|6301.3|6300.3|28
1620201920000|2021-05-05 08:05:20|6302.5|6301.5|6303.5|6302.5|6303.8|6302.8|6302.5|6301.5|72
1620201930000|2021-05-05 08:05:30|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6302.8|6301.8|8
1620201940000|2021-05-05 08:05:40|6302.8|6301.8|6302.3|6301.3|6303.3|6302.3|6302.3|6301.3|18
1620201950000|2021-05-05 08:05:50|6302.5|6301.5|6302.8|6301.8|6303.5|6302.5|6302.5|6301.5|6
1620201960000|2021-05-05 08:06:00|6302.5|6301.5|6303|6302|6303.5|6302.5|6302.3|6301.3|33
1620201970000|2021-05-05 08:06:10|6303.3|6302.3|6303|6302|6303.3|6302.3|6302.5|6301.5|2
1620201980000|2021-05-05 08:06:20|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|1
1620201990000|2021-05-05 08:06:30|6302.5|6301.5|6302.3|6301.3|6302.8|6301.8|6302.3|6301.3|15
1620202000000|2021-05-05 08:06:40|6302|6301|6301|6300|6302|6301|6301|6300|49
1620202010000|2021-05-05 08:06:50|6301.3|6300.3|6300.8|6299.8|6301.3|6300.3|6300.5|6299.5|5
1620202020000|2021-05-05 08:07:00|6300.5|6299.5|6301|6300|6301.5|6300.5|6300.3|6299.3|75
1620202030000|2021-05-05 08:07:10|6301.3|6300.3|6301.8|6300.8|6301.8|6300.8|6301|6300|8
1620202040000|2021-05-05 08:07:20|6301.5|6300.5|6301|6300|6301.8|6300.8|6301|6300|12
1620202050000|2021-05-05 08:07:30|6300.8|6299.8|6300.8|6299.8|6301|6300|6299.8|6298.8|47
1620202060000|2021-05-05 08:07:40|6300.3|6299.3|6300.3|6299.3|6300.8|6299.8|6300|6299|22
1620202070000|2021-05-05 08:07:50|6300|6299|6300|6299|6300.3|6299.3|6299.8|6298.8|13
1620202080000|2021-05-05 08:08:00|6300.3|6299.3|6300.8|6299.8|6301.3|6300.3|6300.3|6299.3|14
1620202090000|2021-05-05 08:08:10|6301|6300|6301.8|6300.8|6302.3|6301.3|6301|6300|13
1620202100000|2021-05-05 08:08:20|6301.5|6300.5|6300.5|6299.5|6301.8|6300.8|6300.3|6299.3|15
1620202110000|2021-05-05 08:08:30|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|0
1620202120000|2021-05-05 08:08:40|6300.5|6299.5|6300.3|6299.3|6300.5|6299.5|6299.8|6298.8|14
1620202130000|2021-05-05 08:08:50|6300|6299|6299.8|6298.8|6300.3|6299.3|6299.8|6298.8|3
1620202140000|2021-05-05 08:09:00|6300|6299|6300.3|6299.3|6300.3|6299.3|6299.8|6298.8|17
1620202150000|2021-05-05 08:09:10|6300.5|6299.5|6300.8|6299.8|6300.8|6299.8|6300.5|6299.5|8
1620202160000|2021-05-05 08:09:20|6301.3|6300.3|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|21
1620202170000|2021-05-05 08:09:30|6300.5|6299.5|6299.3|6298.3|6300.5|6299.5|6299.3|6298.3|19
1620202180000|2021-05-05 08:09:40|6299.5|6298.5|6299.5|6298.5|6299.8|6298.8|6299.5|6298.5|8
1620202190000|2021-05-05 08:09:50|6299.3|6298.3|6299.3|6298.3|6299.5|6298.5|6299|6298|10
1620202200000|2021-05-05 08:10:00|6299.5|6298.5|6300|6299|6300.3|6299.3|6299.3|6298.3|32
1620202210000|2021-05-05 08:10:10|6300.3|6299.3|6300.8|6299.8|6300.8|6299.8|6300.3|6299.3|11
1620202220000|2021-05-05 08:10:20|6301.3|6300.3|6301.5|6300.5|6301.8|6300.8|6301.3|6300.3|24
1620202230000|2021-05-05 08:10:30|6301.8|6300.8|6301.8|6300.8|6302|6301|6301.5|6300.5|1
1620202240000|2021-05-05 08:10:40|6301.5|6300.5|6303|6302|6303.3|6302.3|6301.3|6300.3|30
1620202250000|2021-05-05 08:10:50|6302.8|6301.8|6302.8|6301.8|6303|6302|6302.8|6301.8|0
1620202260000|2021-05-05 08:11:00|6303|6302|6303.3|6302.3|6303.3|6302.3|6302.8|6301.8|17
1620202270000|2021-05-05 08:11:10|6303|6302|6303.8|6302.8|6303.8|6302.8|6302.5|6301.5|52
1620202280000|2021-05-05 08:11:20|6303.5|6302.5|6302.5|6301.5|6303.5|6302.5|6302.3|6301.3|14
1620202290000|2021-05-05 08:11:30|6302.8|6301.8|6302.8|6301.8|6303.3|6302.3|6302.8|6301.8|4
1620202300000|2021-05-05 08:11:40|6303|6302|6302.8|6301.8|6303.3|6302.3|6302.8|6301.8|23
1620202310000|2021-05-05 08:11:50|6302.3|6301.3|6302.8|6301.8|6303.3|6302.3|6302.3|6301.3|31
1620202320000|2021-05-05 08:12:00|6302.5|6301.5|6302.3|6301.3|6302.8|6301.8|6302.3|6301.3|15
1620202330000|2021-05-05 08:12:10|6302|6301|6302.8|6301.8|6302.8|6301.8|6302|6301|11
1620202340000|2021-05-05 08:12:20|6303|6302|6303.8|6302.8|6303.8|6302.8|6302.8|6301.8|34
1620202350000|2021-05-05 08:12:30|6303.5|6302.5|6302.3|6301.3|6303.5|6302.5|6302.3|6301.3|7
1620202360000|2021-05-05 08:12:40|6302|6301|6300.5|6299.5|6302|6301|6300.5|6299.5|15
1620202370000|2021-05-05 08:12:50|6300.8|6299.8|6301.5|6300.5|6301.8|6300.8|6300.3|6299.3|22
1620202380000|2021-05-05 08:13:00|6301.8|6300.8|6301|6300|6301.8|6300.8|6301|6300|14
1620202390000|2021-05-05 08:13:10|6300.8|6299.8|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|8
1620202400000|2021-05-05 08:13:20|6301.5|6300.5|6303.8|6302.8|6303.8|6302.8|6301.3|6300.3|6
1620202410000|2021-05-05 08:13:30|6304|6303|6304.8|6303.8|6304.8|6303.8|6304|6303|7
1620202420000|2021-05-05 08:13:40|6305.3|6304.3|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|17
1620202430000|2021-05-05 08:13:50|6305|6304|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|9
1620202440000|2021-05-05 08:14:00|6305|6304|6305.3|6304.3|6305.8|6304.8|6305|6304|13
1620202450000|2021-05-05 08:14:10|6305|6304|6304|6303|6305|6304|6304|6303|5
1620202460000|2021-05-05 08:14:20|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|6304|6303|3
1620202470000|2021-05-05 08:14:30|6304.5|6303.5|6305.3|6304.3|6305.3|6304.3|6304.3|6303.3|32
1620202480000|2021-05-05 08:14:40|6305.5|6304.5|6305.3|6304.3|6305.8|6304.8|6305.3|6304.3|3
1620202490000|2021-05-05 08:14:50|6305.5|6304.5|6305.5|6304.5|6305.8|6304.8|6305.5|6304.5|11
1620202500000|2021-05-05 08:15:00|6305.8|6304.8|6306.8|6305.8|6306.8|6305.8|6305.8|6304.8|43
1620202510000|2021-05-05 08:15:10|6306.5|6305.5|6306.8|6305.8|6306.8|6305.8|6306.3|6305.3|23
1620202520000|2021-05-05 08:15:20|6307|6306|6308|6307|6308.3|6307.3|6307|6306|22
1620202530000|2021-05-05 08:15:30|6307.8|6306.8|6307.3|6306.3|6308|6307|6307|6306|17
1620202540000|2021-05-05 08:15:40|6307|6306|6307|6306|6307.3|6306.3|6306.8|6305.8|4
1620202550000|2021-05-05 08:15:50|6307.3|6306.3|6307.5|6306.5|6307.8|6306.8|6307.3|6306.3|9
1620202560000|2021-05-05 08:16:00|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6306.8|6305.8|17
1620202570000|2021-05-05 08:16:10|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|10
1620202580000|2021-05-05 08:16:20|6308|6307|6306.8|6305.8|6308.3|6307.3|6306.5|6305.5|25
1620202590000|2021-05-05 08:16:30|6306.5|6305.5|6306.8|6305.8|6306.8|6305.8|6306.3|6305.3|8
1620202600000|2021-05-05 08:16:40|6307|6306|6308|6307|6308|6307|6307|6306|11
1620202610000|2021-05-05 08:16:50|6308.3|6307.3|6308|6307|6308.3|6307.3|6308|6307|2
1620202620000|2021-05-05 08:17:00|6308.3|6307.3|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|2
1620202630000|2021-05-05 08:17:10|6307.5|6306.5|6308|6307|6308|6307|6307.3|6306.3|18
1620202640000|2021-05-05 08:17:20|6307.8|6306.8|6308|6307|6308|6307|6307.5|6306.5|11
1620202650000|2021-05-05 08:17:30|6307.8|6306.8|6307.8|6306.8|6308|6307|6307.8|6306.8|0
1620202660000|2021-05-05 08:17:40|6307.5|6306.5|6307.8|6306.8|6307.8|6306.8|6307.5|6306.5|5
1620202670000|2021-05-05 08:17:50|6308.3|6307.3|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|8
1620202680000|2021-05-05 08:18:00|6308|6307|6307.8|6306.8|6308|6307|6307.5|6306.5|10
1620202690000|2021-05-05 08:18:10|6307.5|6306.5|6308|6307|6308|6307|6307.3|6306.3|10
1620202700000|2021-05-05 08:18:20|6307.8|6306.8|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|3
1620202710000|2021-05-05 08:18:30|6308|6307|6308|6307|6308.3|6307.3|6307.8|6306.8|13
1620202720000|2021-05-05 08:18:40|6307.8|6306.8|6307.5|6306.5|6307.8|6306.8|6307|6306|17
1620202730000|2021-05-05 08:18:50|6307.3|6306.3|6307.3|6306.3|6307.8|6306.8|6307.3|6306.3|21
1620202740000|2021-05-05 08:19:00|6307.5|6306.5|6307.8|6306.8|6308|6307|6307.5|6306.5|8
1620202750000|2021-05-05 08:19:10|6308|6307|6308|6307|6308.3|6307.3|6307.8|6306.8|14
1620202760000|2021-05-05 08:19:20|6308.3|6307.3|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|7
1620202770000|2021-05-05 08:19:30|6308.3|6307.3|6308|6307|6308.3|6307.3|6308|6307|10
1620202780000|2021-05-05 08:19:40|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|10
1620202790000|2021-05-05 08:19:50|6308|6307|6308|6307|6308.3|6307.3|6308|6307|5
1620202800000|2021-05-05 08:20:00|6307.8|6306.8|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|12
1620202810000|2021-05-05 08:20:10|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.5|6307.5|14
1620202820000|2021-05-05 08:20:20|6309|6308|6310.8|6309.8|6311.3|6310.3|6309|6308|54
1620202830000|2021-05-05 08:20:30|6310.5|6309.5|6309.8|6308.8|6310.5|6309.5|6309.8|6308.8|13
1620202840000|2021-05-05 08:20:40|6310|6309|6311.5|6310.5|6311.5|6310.5|6310|6309|26
1620202850000|2021-05-05 08:20:50|6311.8|6310.8|6311.3|6310.3|6311.8|6310.8|6311.3|6310.3|10
1620202860000|2021-05-05 08:21:00|6311.5|6310.5|6310.8|6309.8|6311.5|6310.5|6310.8|6309.8|13
1620202870000|2021-05-05 08:21:10|6311|6310|6311|6310|6311.3|6310.3|6310|6309|25
1620202880000|2021-05-05 08:21:20|6310.8|6309.8|6310.5|6309.5|6311.3|6310.3|6310.5|6309.5|9
1620202890000|2021-05-05 08:21:30|6310.8|6309.8|6310|6309|6310.8|6309.8|6310|6309|23
1620202900000|2021-05-05 08:21:40|6309.8|6308.8|6309|6308|6309.8|6308.8|6309|6308|25
1620202910000|2021-05-05 08:21:50|6308.8|6307.8|6308.5|6307.5|6308.8|6307.8|6308.3|6307.3|23
1620202920000|2021-05-05 08:22:00|6308.8|6307.8|6308.8|6307.8|6309.8|6308.8|6308.5|6307.5|19
1620202930000|2021-05-05 08:22:10|6309|6308|6308.8|6307.8|6309|6308|6308.3|6307.3|10
1620202940000|2021-05-05 08:22:20|6309|6308|6309.3|6308.3|6309.3|6308.3|6309|6308|8
1620202950000|2021-05-05 08:22:30|6309.5|6308.5|6309.5|6308.5|6309.8|6308.8|6309.5|6308.5|4
1620202960000|2021-05-05 08:22:40|6309.8|6308.8|6309.3|6308.3|6309.8|6308.8|6309.3|6308.3|5
1620202970000|2021-05-05 08:22:50|6309.5|6308.5|6309.5|6308.5|6309.8|6308.8|6309.3|6308.3|11
1620202980000|2021-05-05 08:23:00|6309.8|6308.8|6311|6310|6311.3|6310.3|6309.8|6308.8|34
1620202990000|2021-05-05 08:23:10|6310.8|6309.8|6311|6310|6311|6310|6310.5|6309.5|20
1620203000000|2021-05-05 08:23:20|6310.8|6309.8|6311.5|6310.5|6311.8|6310.8|6310.8|6309.8|14
1620203010000|2021-05-05 08:23:30|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|1
1620203020000|2021-05-05 08:23:40|6311|6310|6310.8|6309.8|6311|6310|6310.8|6309.8|14
1620203030000|2021-05-05 08:23:50|||||||||5
1620203040000|2021-05-05 08:24:00|6311|6310|6310.8|6309.8|6311.3|6310.3|6310.8|6309.8|21
1620203050000|2021-05-05 08:24:10|6310.5|6309.5|6310.3|6309.3|6310.5|6309.5|6310.3|6309.3|8
1620203060000|2021-05-05 08:24:20|6310.5|6309.5|6309.3|6308.3|6310.5|6309.5|6309.3|6308.3|11
1620203070000|2021-05-05 08:24:30|6309.8|6308.8|6310|6309|6310.3|6309.3|6309.8|6308.8|11
1620203080000|2021-05-05 08:24:40|6310.3|6309.3|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|16
1620203090000|2021-05-05 08:24:50|6310.5|6309.5|6310.5|6309.5|6310.8|6309.8|6310.3|6309.3|9
1620203100000|2021-05-05 08:25:00|6310.8|6309.8|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|1
1620203110000|2021-05-05 08:25:10|6310.8|6309.8|6311|6310|6311.3|6310.3|6310.5|6309.5|63
1620203120000|2021-05-05 08:25:20|6310.5|6309.5|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|2
1620203130000|2021-05-05 08:25:30|6310.5|6309.5|6311.8|6310.8|6312.3|6311.3|6310.5|6309.5|86
1620203140000|2021-05-05 08:25:40|6311.5|6310.5|6311.5|6310.5|6312|6311|6311.3|6310.3|5
1620203150000|2021-05-05 08:25:50|6311.3|6310.3|6311.3|6310.3|6311.8|6310.8|6311.3|6310.3|21
1620203160000|2021-05-05 08:26:00|6311|6310|6311.8|6310.8|6311.8|6310.8|6310.8|6309.8|26
1620203170000|2021-05-05 08:26:10|6311.5|6310.5|6312|6311|6312.3|6311.3|6311.3|6310.3|39
1620203180000|2021-05-05 08:26:20|6311.8|6310.8|6311.5|6310.5|6312|6311|6311.5|6310.5|9
1620203190000|2021-05-05 08:26:30|6311.3|6310.3|6310.8|6309.8|6311.5|6310.5|6310.8|6309.8|10
1620203200000|2021-05-05 08:26:40|6311.3|6310.3|6312|6311|6312.3|6311.3|6311.3|6310.3|22
1620203210000|2021-05-05 08:26:50|6312.3|6311.3|6312.5|6311.5|6312.5|6311.5|6312|6311|10
1620203220000|2021-05-05 08:27:00|6312.8|6311.8|6312.5|6311.5|6312.8|6311.8|6312.3|6311.3|9
1620203230000|2021-05-05 08:27:10|6312.3|6311.3|6312.8|6311.8|6312.8|6311.8|6312.3|6311.3|8
1620203240000|2021-05-05 08:27:20|6312.3|6311.3|6311.5|6310.5|6312.3|6311.3|6311.3|6310.3|22
1620203250000|2021-05-05 08:27:30|6311.8|6310.8|6312|6311|6312.3|6311.3|6311.8|6310.8|4
1620203260000|2021-05-05 08:27:40|6312.3|6311.3|6311.8|6310.8|6312.3|6311.3|6311.8|6310.8|1
1620203270000|2021-05-05 08:27:50|6311.5|6310.5|6311.5|6310.5|6311.8|6310.8|6311.5|6310.5|8
1620203280000|2021-05-05 08:28:00|6311.3|6310.3|6312|6311|6312|6311|6311.3|6310.3|13
1620203290000|2021-05-05 08:28:10|6312.3|6311.3|6312.3|6311.3|6312.8|6311.8|6312.3|6311.3|49
1620203300000|2021-05-05 08:28:20|6312.5|6311.5|6312|6311|6312.8|6311.8|6311.8|6310.8|20
1620203310000|2021-05-05 08:28:30|6311.8|6310.8|6311.8|6310.8|6312.3|6311.3|6311.8|6310.8|8
1620203320000|2021-05-05 08:28:40|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.3|6310.3|4
1620203330000|2021-05-05 08:28:50|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|4
1620203340000|2021-05-05 08:29:00|6312|6311|6312.5|6311.5|6313|6312|6312|6311|47
1620203350000|2021-05-05 08:29:10|6312.3|6311.3|6312.3|6311.3|6312.8|6311.8|6312.3|6311.3|6
1620203360000|2021-05-05 08:29:20|6312|6311|6311.3|6310.3|6312|6311|6311.3|6310.3|10
1620203370000|2021-05-05 08:29:30|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|20
1620203380000|2021-05-05 08:29:40|6312|6311|6311.8|6310.8|6312.3|6311.3|6311.8|6310.8|23
1620203390000|2021-05-05 08:29:50|6312|6311|6311.3|6310.3|6312|6311|6311.3|6310.3|13
1620203400000|2021-05-05 08:30:00|6311.8|6310.8|6312|6311|6312|6311|6311.3|6310.3|17
1620203410000|2021-05-05 08:30:10|6312.3|6311.3|6311.8|6310.8|6312.8|6311.8|6311.8|6310.8|36
1620203420000|2021-05-05 08:30:20|6312|6311|6312.8|6311.8|6313.3|6312.3|6312|6311|16
1620203430000|2021-05-05 08:30:30|6313|6312|6312.8|6311.8|6313|6312|6312.8|6311.8|0
1620203440000|2021-05-05 08:30:40|6312.5|6311.5|6311.8|6310.8|6312.5|6311.5|6311.8|6310.8|26
1620203450000|2021-05-05 08:30:50|6311.5|6310.5|6309.8|6308.8|6311.5|6310.5|6309.8|6308.8|20
1620203460000|2021-05-05 08:31:00|6309.5|6308.5|6309.5|6308.5|6309.8|6308.8|6309.3|6308.3|15
1620203470000|2021-05-05 08:31:10|6309.8|6308.8|6309.8|6308.8|6310.3|6309.3|6309.8|6308.8|11
1620203490000|2021-05-05 08:31:30|6310|6309|6310.8|6309.8|6310.8|6309.8|6310|6309|20
1620203500000|2021-05-05 08:31:40|6310.5|6309.5|6311.3|6310.3|6311.3|6310.3|6310.5|6309.5|10
1620203510000|2021-05-05 08:31:50|6310.8|6309.8|6311.3|6310.3|6311.3|6310.3|6310.8|6309.8|14
1620203520000|2021-05-05 08:32:00|6311.5|6310.5|6312.8|6311.8|6312.8|6311.8|6311.5|6310.5|16
1620203530000|2021-05-05 08:32:10|6312.5|6311.5|6312.5|6311.5|6313|6312|6312.5|6311.5|19
1620203540000|2021-05-05 08:32:20|6312.3|6311.3|6311.8|6310.8|6312.3|6311.3|6311.8|6310.8|9
1620203550000|2021-05-05 08:32:30|6311.5|6310.5|6311.5|6310.5|6311.8|6310.8|6311.5|6310.5|11
1620203560000|2021-05-05 08:32:40|6311.8|6310.8|6312.3|6311.3|6312.3|6311.3|6311.3|6310.3|5
1620203570000|2021-05-05 08:32:50|6312.5|6311.5|6312.8|6311.8|6312.8|6311.8|6312.3|6311.3|9
1620203580000|2021-05-05 08:33:00|6313|6312|6313.8|6312.8|6313.8|6312.8|6312.8|6311.8|31
1620203590000|2021-05-05 08:33:10|6313.3|6312.3|6314|6313|6314.5|6313.5|6313.3|6312.3|37
1620203600000|2021-05-05 08:33:20|6314.3|6313.3|6314.3|6313.3|6315|6314|6313.8|6312.8|30
1620203610000|2021-05-05 08:33:30|6314|6313|6314|6313|6314|6313|6313.3|6312.3|7
1620203620000|2021-05-05 08:33:40|6313.8|6312.8|6314|6313|6314.3|6313.3|6313.8|6312.8|17
1620203630000|2021-05-05 08:33:50|6313.8|6312.8|6313.3|6312.3|6313.8|6312.8|6313.3|6312.3|6
1620203640000|2021-05-05 08:34:00|6313.5|6312.5|6313.8|6312.8|6313.8|6312.8|6313.3|6312.3|11
1620203650000|2021-05-05 08:34:10|6313.5|6312.5|6313.5|6312.5|6313.8|6312.8|6313.5|6312.5|3
1620203660000|2021-05-05 08:34:20|6313.8|6312.8|6313.8|6312.8|6314.3|6313.3|6313.8|6312.8|13
1620203670000|2021-05-05 08:34:30|6314|6313|6314.8|6313.8|6314.8|6313.8|6314|6313|18
1620203680000|2021-05-05 08:34:40|6314.5|6313.5|6314.8|6313.8|6314.8|6313.8|6314.3|6313.3|9
1620203690000|2021-05-05 08:34:50|6315|6314|6313.8|6312.8|6315.3|6314.3|6313.8|6312.8|35
1620203700000|2021-05-05 08:35:00|6314|6313|6315.3|6314.3|6315.3|6314.3|6314|6313|25
1620203710000|2021-05-05 08:35:10|6315|6314|6314.5|6313.5|6315.3|6314.3|6314.3|6313.3|19
1620203720000|2021-05-05 08:35:20|6314.3|6313.3|6314.3|6313.3|6314.3|6313.3|6313.8|6312.8|17
1620203730000|2021-05-05 08:35:30|||||||||1
1620203740000|2021-05-05 08:35:40|6314|6313|6314.8|6313.8|6314.8|6313.8|6314|6313|9
1620203750000|2021-05-05 08:35:50|6314.5|6313.5|6314.3|6313.3|6314.5|6313.5|6314.3|6313.3|14
1620203760000|2021-05-05 08:36:00|6314.5|6313.5|6314.5|6313.5|6314.8|6313.8|6314.3|6313.3|12
1620203770000|2021-05-05 08:36:10|6314.8|6313.8|6314.5|6313.5|6315.3|6314.3|6314.3|6313.3|35
1620203780000|2021-05-05 08:36:20|6314.8|6313.8|6315|6314|6315.3|6314.3|6314.8|6313.8|14
1620203790000|2021-05-05 08:36:30|6314.8|6313.8|6314.3|6313.3|6315|6314|6314.3|6313.3|11
1620203800000|2021-05-05 08:36:40|6314|6313|6314|6313|6314.3|6313.3|6313.8|6312.8|15
1620203810000|2021-05-05 08:36:50|6314.3|6313.3|6314.3|6313.3|6314.5|6313.5|6314.3|6313.3|15
1620203820000|2021-05-05 08:37:00|6314.5|6313.5|6313.8|6312.8|6314.8|6313.8|6313.3|6312.3|24
1620203830000|2021-05-05 08:37:10|6314|6313|6314.8|6313.8|6314.8|6313.8|6314|6313|10
1620203840000|2021-05-05 08:37:20|6315.3|6314.3|6316|6315|6316|6315|6314.8|6313.8|49
1620203850000|2021-05-05 08:37:30|6315.8|6314.8|6315.3|6314.3|6316.3|6315.3|6315.3|6314.3|34
1620203860000|2021-05-05 08:37:40|6315.5|6314.5|6316|6315|6316|6315|6315.5|6314.5|0
1620203870000|2021-05-05 08:37:50|6316.3|6315.3|6316.5|6315.5|6316.8|6315.8|6315.8|6314.8|32
1620203880000|2021-05-05 08:38:00|6316.8|6315.8|6316|6315|6316.8|6315.8|6316|6315|30
1620203890000|2021-05-05 08:38:10|6316.3|6315.3|6316.5|6315.5|6316.8|6315.8|6315.8|6314.8|10
1620203900000|2021-05-05 08:38:20|6316.3|6315.3|6316.5|6315.5|6316.5|6315.5|6316.3|6315.3|2
1620203910000|2021-05-05 08:38:30|6316.8|6315.8|6316.3|6315.3|6316.8|6315.8|6316.3|6315.3|6
1620203920000|2021-05-05 08:38:40|6316.5|6315.5|6315.3|6314.3|6316.5|6315.5|6315.3|6314.3|18
1620203930000|2021-05-05 08:38:50|6314.8|6313.8|6314.5|6313.5|6314.8|6313.8|6314.3|6313.3|23
1620203940000|2021-05-05 08:39:00|6314.8|6313.8|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|29
1620203950000|2021-05-05 08:39:10|6315|6314|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|4
1620203960000|2021-05-05 08:39:20|6315|6314|6314.8|6313.8|6315|6314|6314.8|6313.8|8
1620203970000|2021-05-05 08:39:30|6315|6314|6315.3|6314.3|6315.3|6314.3|6315|6314|1
1620203980000|2021-05-05 08:39:40|6315|6314|6314.8|6313.8|6315|6314|6314.8|6313.8|8
1620203990000|2021-05-05 08:39:50|6315|6314|6313.8|6312.8|6315|6314|6313.8|6312.8|17
1620204000000|2021-05-05 08:40:00|6314|6313|6314.3|6313.3|6314.3|6313.3|6314|6313|21
1620204010000|2021-05-05 08:40:10|6314|6313|6314.3|6313.3|6314.3|6313.3|6314|6313|9
1620204020000|2021-05-05 08:40:20|6313.8|6312.8|6313.3|6312.3|6313.8|6312.8|6313.3|6312.3|25
1620204030000|2021-05-05 08:40:30|6313|6312|6311.5|6310.5|6313.3|6312.3|6311.5|6310.5|22
1620204040000|2021-05-05 08:40:40|6311.8|6310.8|6310.8|6309.8|6311.8|6310.8|6310.8|6309.8|16
1620204050000|2021-05-05 08:40:50|6311|6310|6310.8|6309.8|6311.3|6310.3|6310.8|6309.8|10
1620204060000|2021-05-05 08:41:00|6311|6310|6312.5|6311.5|6312.5|6311.5|6311|6310|28
1620204070000|2021-05-05 08:41:10|6312.3|6311.3|6313.3|6312.3|6313.3|6312.3|6312.3|6311.3|22
1620204080000|2021-05-05 08:41:20|6313|6312|6313.5|6312.5|6313.5|6312.5|6313|6312|10
1620204090000|2021-05-05 08:41:30|6313.8|6312.8|6313.3|6312.3|6313.8|6312.8|6312.8|6311.8|24
1620204100000|2021-05-05 08:41:40|6313|6312|6313|6312|6313|6312|6312.8|6311.8|7
1620204110000|2021-05-05 08:41:50|6313.3|6312.3|6313.8|6312.8|6314|6313|6313.3|6312.3|17
1620204120000|2021-05-05 08:42:00|6314|6313|6313.3|6312.3|6314.3|6313.3|6313.3|6312.3|33
1620204130000|2021-05-05 08:42:10|6313|6312|6312.3|6311.3|6313|6312|6312.3|6311.3|12
1620204140000|2021-05-05 08:42:20|6312.5|6311.5|6313|6312|6313.3|6312.3|6312.3|6311.3|31
1620204150000|2021-05-05 08:42:30|6312.8|6311.8|6312.3|6311.3|6313.3|6312.3|6312.3|6311.3|13
1620204160000|2021-05-05 08:42:40|6312|6311|6312|6311|6312.3|6311.3|6312|6311|6
1620204170000|2021-05-05 08:42:50|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|0
1620204180000|2021-05-05 08:43:00|6312.5|6311.5|6312.5|6311.5|6312.8|6311.8|6312.3|6311.3|24
1620204190000|2021-05-05 08:43:10|6312.3|6311.3|6312.3|6311.3|6312.5|6311.5|6311.8|6310.8|18
1620204200000|2021-05-05 08:43:20|6312|6311|6312.3|6311.3|6312.5|6311.5|6311.8|6310.8|5
1620204210000|2021-05-05 08:43:30|6312.5|6311.5|6313|6312|6313.3|6312.3|6312.5|6311.5|24
1620204220000|2021-05-05 08:43:40|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6313|6312|2
1620204230000|2021-05-05 08:43:50|6313|6312|6312|6311|6313|6312|6311.8|6310.8|16
1620204240000|2021-05-05 08:44:00|6312.3|6311.3|6311.5|6310.5|6312.3|6311.3|6311.5|6310.5|32
1620204250000|2021-05-05 08:44:10|6311.8|6310.8|6310.8|6309.8|6311.8|6310.8|6310.3|6309.3|11
1620204260000|2021-05-05 08:44:20|6311|6310|6311.8|6310.8|6311.8|6310.8|6310.8|6309.8|19
1620204270000|2021-05-05 08:44:30|6311.5|6310.5|6311.3|6310.3|6311.5|6310.5|6311.3|6310.3|8
1620204280000|2021-05-05 08:44:40|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.3|6310.3|4
1620204290000|2021-05-05 08:44:50|6311.5|6310.5|6311.3|6310.3|6311.8|6310.8|6311.3|6310.3|18
1620204300000|2021-05-05 08:45:00|6311.5|6310.5|6312.8|6311.8|6312.8|6311.8|6311.5|6310.5|48
1620204310000|2021-05-05 08:45:10|6313|6312|6312.8|6311.8|6313.3|6312.3|6312.5|6311.5|24
1620204320000|2021-05-05 08:45:20|6312.5|6311.5|6313.5|6312.5|6313.8|6312.8|6312.5|6311.5|26
1620204330000|2021-05-05 08:45:30|6313.3|6312.3|6313.3|6312.3|6313.5|6312.5|6312.8|6311.8|8
1620204340000|2021-05-05 08:45:40|||||||||1
1620204350000|2021-05-05 08:45:50|6313.5|6312.5|6314.3|6313.3|6314.3|6313.3|6313.5|6312.5|16
1620204360000|2021-05-05 08:46:00|6314.5|6313.5|6314.3|6313.3|6314.8|6313.8|6313.8|6312.8|32
1620204370000|2021-05-05 08:46:10|6314.5|6313.5|6314.5|6313.5|6314.8|6313.8|6314|6313|7
1620204380000|2021-05-05 08:46:20|6314.3|6313.3|6313.8|6312.8|6314.5|6313.5|6313.3|6312.3|19
1620204390000|2021-05-05 08:46:30|6313.5|6312.5|6312.8|6311.8|6313.5|6312.5|6312.8|6311.8|18
1620204400000|2021-05-05 08:46:40|6313|6312|6313.5|6312.5|6313.5|6312.5|6313|6312|12
1620204410000|2021-05-05 08:46:50|6313.8|6312.8|6314.3|6313.3|6314.3|6313.3|6313.8|6312.8|34
1620204430000|2021-05-05 08:47:10|6314|6313|6314|6313|6314|6313|6314|6313|11
1620204440000|2021-05-05 08:47:20|6314.3|6313.3|6314.3|6313.3|6314.3|6313.3|6314.3|6313.3|8
1620204450000|2021-05-05 08:47:30|6314.8|6313.8|6314.8|6313.8|6314.8|6313.8|6314.8|6313.8|21
1620204470000|2021-05-05 08:47:50|6315|6314|6314.8|6313.8|6315.3|6314.3|6314.8|6313.8|15
1620204480000|2021-05-05 08:48:00|6314.5|6313.5|6314.5|6313.5|6314.5|6313.5|6314.3|6313.3|16
1620204490000|2021-05-05 08:48:10|6314.8|6313.8|6314.8|6313.8|6315|6314|6314.8|6313.8|2
1620204500000|2021-05-05 08:48:20|6314.5|6313.5|6314.8|6313.8|6314.8|6313.8|6313.8|6312.8|53
1620204510000|2021-05-05 08:48:30|6315|6314|6315.3|6314.3|6315.3|6314.3|6315|6314|17
1620204520000|2021-05-05 08:48:40|6315.8|6314.8|6316.3|6315.3|6316.8|6315.8|6315.8|6314.8|91
1620204530000|2021-05-05 08:48:50|6316.5|6315.5|6317.3|6316.3|6317.3|6316.3|6316.5|6315.5|19
1620204540000|2021-05-05 08:49:00|6317|6316|6317.8|6316.8|6317.8|6316.8|6317|6316|31
1620204550000|2021-05-05 08:49:10|6317.5|6316.5|6317.5|6316.5|6317.8|6316.8|6316.8|6315.8|96
1620204560000|2021-05-05 08:49:20|6317.8|6316.8|6317.3|6316.3|6318|6317|6317.3|6316.3|21
1620204570000|2021-05-05 08:49:30|6317.5|6316.5|6317.8|6316.8|6318|6317|6317.5|6316.5|4
1620204580000|2021-05-05 08:49:40|6318|6317|6317.5|6316.5|6318|6317|6317.3|6316.3|4
1620204590000|2021-05-05 08:49:50|6317.3|6316.3|6317.5|6316.5|6317.5|6316.5|6317.3|6316.3|11
1620204600000|2021-05-05 08:50:00|6317.8|6316.8|6318.8|6317.8|6318.8|6317.8|6317.5|6316.5|21
1620204610000|2021-05-05 08:50:10|6318.5|6317.5|6318.8|6317.8|6319.3|6318.3|6318.5|6317.5|74
1620204620000|2021-05-05 08:50:20|6318.5|6317.5|6319|6318|6319|6318|6318.3|6317.3|11
1620204630000|2021-05-05 08:50:30|6318.8|6317.8|6319|6318|6319.3|6318.3|6318.8|6317.8|5
1620204640000|2021-05-05 08:50:40|6318.8|6317.8|6319.8|6318.8|6319.8|6318.8|6318.8|6317.8|15
1620204650000|2021-05-05 08:50:50|6319.5|6318.5|6319.5|6318.5|6319.8|6318.8|6319.3|6318.3|5
1620204660000|2021-05-05 08:51:00|6319.8|6318.8|6319.8|6318.8|6320|6319|6319.8|6318.8|7
1620204670000|2021-05-05 08:51:10|6320|6319|6318.8|6317.8|6320|6319|6318.8|6317.8|13
1620204680000|2021-05-05 08:51:20|6318.5|6317.5|6318.3|6317.3|6318.5|6317.5|6317.8|6316.8|11
1620204690000|2021-05-05 08:51:30|6318.5|6317.5|6318.5|6317.5|6318.8|6317.8|6318.5|6317.5|6
1620204700000|2021-05-05 08:51:40|6318.8|6317.8|6318.8|6317.8|6319|6318|6318.3|6317.3|6
1620204710000|2021-05-05 08:51:50|6319|6318|6319|6318|6319.3|6318.3|6319|6318|6
1620204720000|2021-05-05 08:52:00|6319.3|6318.3|6318.3|6317.3|6319.3|6318.3|6318.3|6317.3|14
1620204730000|2021-05-05 08:52:10|6318.8|6317.8|6318.3|6317.3|6318.8|6317.8|6318.3|6317.3|12
1620204740000|2021-05-05 08:52:20|6318|6317|6317.3|6316.3|6318.3|6317.3|6317.3|6316.3|7
1620204750000|2021-05-05 08:52:30|6317|6316|6315.8|6314.8|6317|6316|6315.8|6314.8|14
1620204760000|2021-05-05 08:52:40|6315.5|6314.5|6316.3|6315.3|6316.3|6315.3|6315.5|6314.5|7
1620204770000|2021-05-05 08:52:50|6316.5|6315.5|6316.5|6315.5|6316.8|6315.8|6316.5|6315.5|8
1620204780000|2021-05-05 08:53:00|6316.8|6315.8|6315.8|6314.8|6316.8|6315.8|6315.8|6314.8|4
1620204790000|2021-05-05 08:53:10|6315.5|6314.5|6315.5|6314.5|6315.8|6314.8|6315.3|6314.3|22
1620204800000|2021-05-05 08:53:20|6315.3|6314.3|6315.8|6314.8|6316|6315|6315.3|6314.3|4
1620204810000|2021-05-05 08:53:30|6315.5|6314.5|6315|6314|6315.5|6314.5|6314.8|6313.8|8
1620204820000|2021-05-05 08:53:40|6314.8|6313.8|6314.3|6313.3|6315|6314|6314.3|6313.3|21
1620204830000|2021-05-05 08:53:50|6314.5|6313.5|6314.8|6313.8|6314.8|6313.8|6314.3|6313.3|7
1620204840000|2021-05-05 08:54:00|6315|6314|6315.8|6314.8|6315.8|6314.8|6315|6314|27
1620204850000|2021-05-05 08:54:10|6315.5|6314.5|6315.8|6314.8|6315.8|6314.8|6315.5|6314.5|5
1620204860000|2021-05-05 08:54:20|6315.5|6314.5|6315|6314|6315.8|6314.8|6315|6314|38
1620204870000|2021-05-05 08:54:30|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315|6314|1
1620204880000|2021-05-05 08:54:40|6315|6314|6315|6314|6315.3|6314.3|6315|6314|2
1620204890000|2021-05-05 08:54:50|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|1
1620204900000|2021-05-05 08:55:00|6315|6314|6315.3|6314.3|6315.5|6314.5|6314.8|6313.8|28
1620204910000|2021-05-05 08:55:10|6315.5|6314.5|6316.3|6315.3|6316.3|6315.3|6315.5|6314.5|14
1620204920000|2021-05-05 08:55:20|6315.8|6314.8|6314.8|6313.8|6315.8|6314.8|6314.8|6313.8|8
1620204930000|2021-05-05 08:55:30|6315|6314|6314.5|6313.5|6315|6314|6314.5|6313.5|11
1620204940000|2021-05-05 08:55:40|6314.8|6313.8|6314.3|6313.3|6315|6314|6314.3|6313.3|3
1620204950000|2021-05-05 08:55:50|6314.8|6313.8|6314.8|6313.8|6314.8|6313.8|6314.5|6313.5|6
1620204960000|2021-05-05 08:56:00|6315|6314|6315|6314|6315|6314|6314.8|6313.8|20
1620204970000|2021-05-05 08:56:10|6315.3|6314.3|6314.8|6313.8|6315.3|6314.3|6314.8|6313.8|11
1620204980000|2021-05-05 08:56:20|6315|6314|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|4
1620204990000|2021-05-05 08:56:30|6315.5|6314.5|6315.8|6314.8|6316.3|6315.3|6315.5|6314.5|15
1620205000000|2021-05-05 08:56:40|6315.5|6314.5|6316|6315|6316|6315|6315.5|6314.5|8
1620205010000|2021-05-05 08:56:50|6315.8|6314.8|6315.8|6314.8|6316|6315|6315.8|6314.8|2
1620205020000|2021-05-05 08:57:00|6316|6315|6316.5|6315.5|6317|6316|6316|6315|34
1620205030000|2021-05-05 08:57:10|6316.3|6315.3|6315.8|6314.8|6316.8|6315.8|6315.8|6314.8|7
1620205040000|2021-05-05 08:57:20|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|10
1620205050000|2021-05-05 08:57:30|6315.8|6314.8|6315.5|6314.5|6315.8|6314.8|6315.5|6314.5|8
1620205060000|2021-05-05 08:57:40|6315.3|6314.3|6315|6314|6315.5|6314.5|6315|6314|5
1620205070000|2021-05-05 08:57:50|6314.8|6313.8|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|2
1620205080000|2021-05-05 08:58:00|6315|6314|6313.8|6312.8|6315.3|6314.3|6313.5|6312.5|24
1620205090000|2021-05-05 08:58:10|||||||||3
1620205100000|2021-05-05 08:58:20|6313.5|6312.5|6313.8|6312.8|6313.8|6312.8|6313.5|6312.5|0
1620205110000|2021-05-05 08:58:30|6314|6313|6314.3|6313.3|6314.3|6313.3|6313.8|6312.8|5
1620205120000|2021-05-05 08:58:40|||||||||1
1620205130000|2021-05-05 08:58:50|6314.8|6313.8|6313.8|6312.8|6314.8|6313.8|6313.8|6312.8|13
1620205140000|2021-05-05 08:59:00|6314|6313|6314.3|6313.3|6314.3|6313.3|6314|6313|4
1620205150000|2021-05-05 08:59:10|6314|6313|6314|6313|6314|6313|6314|6313|6
1620205160000|2021-05-05 08:59:20|6313.8|6312.8|6313.3|6312.3|6314|6313|6313.3|6312.3|8
1620205170000|2021-05-05 08:59:30|6313.5|6312.5|6313.5|6312.5|6313.8|6312.8|6313.5|6312.5|3
1620205180000|2021-05-05 08:59:40|6313.8|6312.8|6312.5|6311.5|6313.8|6312.8|6312.3|6311.3|22
1620205190000|2021-05-05 08:59:50|6312.3|6311.3|6312.3|6311.3|6312.5|6311.5|6312.3|6311.3|2
1620205200000|2021-05-05 09:00:00|6312.5|6311.5|6311.8|6310.8|6312.8|6311.8|6311.8|6310.8|13
1620205210000|2021-05-05 09:00:10|6312|6311|6311.8|6310.8|6312|6311|6311.8|6310.8|5
1620205220000|2021-05-05 09:00:20|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|11
1620205230000|2021-05-05 09:00:30|6312|6311|6311.8|6310.8|6312|6311|6311.3|6310.3|23
1620205240000|2021-05-05 09:00:40|6312|6311|6311.3|6310.3|6312|6311|6311.3|6310.3|11
1620205250000|2021-05-05 09:00:50|||||||||1
1620205260000|2021-05-05 09:01:00|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|8
1620205270000|2021-05-05 09:01:10|6312|6311|6312.3|6311.3|6312.3|6311.3|6311.8|6310.8|16
1620205280000|2021-05-05 09:01:20|6312|6311|6312|6311|6312.3|6311.3|6311.8|6310.8|3
1620205290000|2021-05-05 09:01:30|6311.8|6310.8|6310.8|6309.8|6311.8|6310.8|6310.8|6309.8|21
1620205300000|2021-05-05 09:01:40|6310.3|6309.3|6310.8|6309.8|6310.8|6309.8|6310.3|6309.3|11
1620205310000|2021-05-05 09:01:50|6311|6310|6311|6310|6311.3|6310.3|6311|6310|8
1620205320000|2021-05-05 09:02:00|6311.3|6310.3|6311|6310|6311.3|6310.3|6310.8|6309.8|13
1620205330000|2021-05-05 09:02:10|6310.8|6309.8|6310.8|6309.8|6311.3|6310.3|6310.8|6309.8|2
1620205340000|2021-05-05 09:02:20|6311|6310|6311|6310|6311.3|6310.3|6310.8|6309.8|13
1620205350000|2021-05-05 09:02:30|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6311|6310|2
1620205360000|2021-05-05 09:02:40|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.3|6310.3|5
1620205370000|2021-05-05 09:02:50|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|5
1620205380000|2021-05-05 09:03:00|6311.8|6310.8|6311.8|6310.8|6312|6311|6311.5|6310.5|8
1620205390000|2021-05-05 09:03:10|||||||||1
1620205400000|2021-05-05 09:03:20|6311.3|6310.3|6310.5|6309.5|6311.3|6310.3|6310.5|6309.5|23
1620205410000|2021-05-05 09:03:30|6310.8|6309.8|6309.8|6308.8|6310.8|6309.8|6309.8|6308.8|15
1620205420000|2021-05-05 09:03:40|6310|6309|6310.3|6309.3|6310.3|6309.3|6310|6309|1
1620205430000|2021-05-05 09:03:50|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|2
1620205440000|2021-05-05 09:04:00|6309.3|6308.3|6310.5|6309.5|6310.8|6309.8|6309.3|6308.3|19
1620205450000|2021-05-05 09:04:10|6310.3|6309.3|6310.3|6309.3|6310.5|6309.5|6310.3|6309.3|1
1620205460000|2021-05-05 09:04:20|6310.5|6309.5|6310.8|6309.8|6310.8|6309.8|6310.5|6309.5|2
1620205470000|2021-05-05 09:04:30|6311|6310|6311.5|6310.5|6311.8|6310.8|6311|6310|7
1620205480000|2021-05-05 09:04:40|6311.8|6310.8|6312|6311|6312|6311|6311.3|6310.3|4
1620205490000|2021-05-05 09:04:50|6312.3|6311.3|6312.5|6311.5|6312.5|6311.5|6312.3|6311.3|2
1620205500000|2021-05-05 09:05:00|6312.8|6311.8|6311.5|6310.5|6313|6312|6311.3|6310.3|11
1620205510000|2021-05-05 09:05:10|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.3|6310.3|3
1620205520000|2021-05-05 09:05:20|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|6311.3|6310.3|5
1620205530000|2021-05-05 09:05:30|6311.3|6310.3|6311.8|6310.8|6311.8|6310.8|6311.3|6310.3|0
1620205540000|2021-05-05 09:05:40|6312|6311|6312.8|6311.8|6312.8|6311.8|6312|6311|22
1620205550000|2021-05-05 09:05:50|6312.5|6311.5|6312.8|6311.8|6312.8|6311.8|6312.5|6311.5|15
1620205560000|2021-05-05 09:06:00|6312.3|6311.3|6313.3|6312.3|6313.3|6312.3|6312.3|6311.3|16
1620205570000|2021-05-05 09:06:10|6313|6312|6312.8|6311.8|6313|6312|6312.8|6311.8|2
1620205580000|2021-05-05 09:06:20|6312.5|6311.5|6312.5|6311.5|6312.8|6311.8|6312.3|6311.3|8
1620205590000|2021-05-05 09:06:30|6312.8|6311.8|6312.8|6311.8|6313|6312|6312.5|6311.5|1
1620205600000|2021-05-05 09:06:40|6313|6312|6312.5|6311.5|6313|6312|6312.5|6311.5|3
1620205610000|2021-05-05 09:06:50|6312.8|6311.8|6312.3|6311.3|6313.3|6312.3|6312.3|6311.3|9
1620205620000|2021-05-05 09:07:00|6312.5|6311.5|6312.3|6311.3|6312.5|6311.5|6312.3|6311.3|1
1620205630000|2021-05-05 09:07:10|6312|6311|6311.3|6310.3|6312|6311|6311.3|6310.3|12
1620205640000|2021-05-05 09:07:20|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|4
1620205650000|2021-05-05 09:07:30|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|6
1620205660000|2021-05-05 09:07:40|6311.8|6310.8|6312.8|6311.8|6312.8|6311.8|6311.8|6310.8|16
1620205670000|2021-05-05 09:07:50|6313.8|6312.8|6314.3|6313.3|6314.3|6313.3|6313.8|6312.8|18
1620205680000|2021-05-05 09:08:00|6314.5|6313.5|6314.3|6313.3|6314.5|6313.5|6314.3|6313.3|10
1620205690000|2021-05-05 09:08:10|6314.5|6313.5|6314.8|6313.8|6314.8|6313.8|6314.5|6313.5|1
1620205700000|2021-05-05 09:08:20|6314.5|6313.5|6314.5|6313.5|6314.8|6313.8|6314.3|6313.3|9
1620205710000|2021-05-05 09:08:30|6314.3|6313.3|6314.5|6313.5|6314.8|6313.8|6314.3|6313.3|5
1620205720000|2021-05-05 09:08:40|6314.8|6313.8|6314.8|6313.8|6314.8|6313.8|6314.8|6313.8|0
1620205730000|2021-05-05 09:08:50|6315.3|6314.3|6314.8|6313.8|6315.5|6314.5|6314.8|6313.8|15
1620205740000|2021-05-05 09:09:00|6315|6314|6315|6314|6315.3|6314.3|6314.8|6313.8|7
1620205750000|2021-05-05 09:09:10|6315.3|6314.3|6315|6314|6315.3|6314.3|6314.8|6313.8|5
1620205760000|2021-05-05 09:09:20|6314.8|6313.8|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|2
1620205780000|2021-05-05 09:09:40|6315|6314|6315|6314|6315.3|6314.3|6315|6314|7
1620205790000|2021-05-05 09:09:50|6314.8|6313.8|6314.5|6313.5|6314.8|6313.8|6314.3|6313.3|6
1620205800000|2021-05-05 09:10:00|6314.8|6313.8|6314.8|6313.8|6315|6314|6314.3|6313.3|7
1620205810000|2021-05-05 09:10:10|6315|6314|6314.8|6313.8|6315.3|6314.3|6314.8|6313.8|2
1620205820000|2021-05-05 09:10:20|6314.3|6313.3|6314.3|6313.3|6314.3|6313.3|6314.3|6313.3|8
1620205830000|2021-05-05 09:10:30|6314.5|6313.5|6314.5|6313.5|6314.8|6313.8|6314.3|6313.3|5
1620205840000|2021-05-05 09:10:40|6314.8|6313.8|6313|6312|6314.8|6313.8|6313|6312|36
1620205850000|2021-05-05 09:10:50|6313.3|6312.3|6313.5|6312.5|6313.8|6312.8|6313.3|6312.3|10
1620205860000|2021-05-05 09:11:00|6313.8|6312.8|6313.3|6312.3|6313.8|6312.8|6313|6312|2
1620205870000|2021-05-05 09:11:10|6313|6312|6312.8|6311.8|6313|6312|6312.8|6311.8|1
1620205880000|2021-05-05 09:11:20|6312.5|6311.5|6312.3|6311.3|6312.5|6311.5|6312|6311|5
1620205890000|2021-05-05 09:11:30|6312|6311|6312.3|6311.3|6312.3|6311.3|6312|6311|6
1620205900000|2021-05-05 09:11:40|6312|6311|6312|6311|6312|6311|6311.8|6310.8|8
1620205910000|2021-05-05 09:11:50|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|0
1620205920000|2021-05-05 09:12:00|||||||||1
1620205930000|2021-05-05 09:12:10|6312.5|6311.5|6312.8|6311.8|6312.8|6311.8|6312.3|6311.3|14
1620205940000|2021-05-05 09:12:20|6312.5|6311.5|6312.3|6311.3|6312.8|6311.8|6312.3|6311.3|3
1620205950000|2021-05-05 09:12:30|||||||||1
1620205960000|2021-05-05 09:12:40|6312.8|6311.8|6312.8|6311.8|6313|6312|6312.3|6311.3|16
1620205970000|2021-05-05 09:12:50|6312.5|6311.5|6312.8|6311.8|6313.3|6312.3|6312.5|6311.5|21
1620205980000|2021-05-05 09:13:00|6313|6312|6312.5|6311.5|6313|6312|6312.3|6311.3|1
1620205990000|2021-05-05 09:13:10|6312.3|6311.3|6313.8|6312.8|6314|6313|6312.3|6311.3|27
1620206000000|2021-05-05 09:13:20|6313.5|6312.5|6313.8|6312.8|6313.8|6312.8|6313.5|6312.5|1
1620206010000|2021-05-05 09:13:30|6314|6313|6314|6313|6314|6313|6313.8|6312.8|3
1620206020000|2021-05-05 09:13:40|6313.8|6312.8|6313.8|6312.8|6314|6313|6313.8|6312.8|0
1620206030000|2021-05-05 09:13:50|6314|6313|6313.8|6312.8|6314|6313|6313.8|6312.8|0
1620206040000|2021-05-05 09:14:00|6314|6313|6314.8|6313.8|6314.8|6313.8|6314|6313|3
1620206050000|2021-05-05 09:14:10|6314.5|6313.5|6314.8|6313.8|6314.8|6313.8|6314.5|6313.5|6
1620206060000|2021-05-05 09:14:20|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6
1620206070000|2021-05-05 09:14:30|||||||||3
1620206090000|2021-05-05 09:14:50|6315|6314|6314|6313|6315|6314|6313.8|6312.8|12
1620206100000|2021-05-05 09:15:00|6314.3|6313.3|6314.8|6313.8|6314.8|6313.8|6314.3|6313.3|13
1620206110000|2021-05-05 09:15:10|6315|6314|6315.3|6314.3|6315.3|6314.3|6315|6314|14
1620206120000|2021-05-05 09:15:20|6316.3|6315.3|6316|6315|6316.3|6315.3|6315.8|6314.8|66
1620206130000|2021-05-05 09:15:30|6316.3|6315.3|6316.3|6315.3|6316.8|6315.8|6316|6315|10
1620206140000|2021-05-05 09:15:40|6316.5|6315.5|6316.3|6315.3|6316.8|6315.8|6316.3|6315.3|11
1620206150000|2021-05-05 09:15:50|6316.5|6315.5|6316.5|6315.5|6316.5|6315.5|6316.3|6315.3|0
1620206160000|2021-05-05 09:16:00|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|3
1620206170000|2021-05-05 09:16:10|6316.5|6315.5|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|15
1620206180000|2021-05-05 09:16:20|6317.8|6316.8|6317.3|6316.3|6317.8|6316.8|6317.3|6316.3|24
1620206190000|2021-05-05 09:16:30|6317.5|6316.5|6317.3|6316.3|6317.5|6316.5|6317.3|6316.3|4
1620206200000|2021-05-05 09:16:40|6317|6316|6317|6316|6317.3|6316.3|6316.8|6315.8|5
1620206210000|2021-05-05 09:16:50|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|2
1620206220000|2021-05-05 09:17:00|6317|6316|6316.8|6315.8|6317|6316|6316.8|6315.8|3
1620206230000|2021-05-05 09:17:10|6316.5|6315.5|6316.8|6315.8|6316.8|6315.8|6316.5|6315.5|12
1620206240000|2021-05-05 09:17:20|6316.5|6315.5|6316.8|6315.8|6316.8|6315.8|6316.5|6315.5|2
1620206250000|2021-05-05 09:17:30|6317|6316|6317|6316|6317.3|6316.3|6316.8|6315.8|15
1620206260000|2021-05-05 09:17:40|6317.3|6316.3|6316.8|6315.8|6317.3|6316.3|6316.8|6315.8|6
1620206270000|2021-05-05 09:17:50|6317|6316|6317.3|6316.3|6317.3|6316.3|6317|6316|7
1620206300000|2021-05-05 09:18:20|6317|6316|6316.5|6315.5|6317.3|6316.3|6316.3|6315.3|18
1620206310000|2021-05-05 09:18:30|6316.3|6315.3|6316.3|6315.3|6316.5|6315.5|6316.3|6315.3|2
1620206320000|2021-05-05 09:18:40|||||||||2
1620206330000|2021-05-05 09:18:50|||||||||1
1620206340000|2021-05-05 09:19:00|6316|6315|6315.8|6314.8|6316|6315|6314.8|6313.8|36
1620206360000|2021-05-05 09:19:20|6316.3|6315.3|6316|6315|6316.3|6315.3|6316|6315|9
1620206370000|2021-05-05 09:19:30|6315.8|6314.8|6316.3|6315.3|6316.3|6315.3|6315.8|6314.8|1
1620206380000|2021-05-05 09:19:40|6316|6315|6316.8|6315.8|6316.8|6315.8|6316|6315|20
1620206390000|2021-05-05 09:19:50|||||||||9
1620206400000|2021-05-05 09:20:00|6316.5|6315.5|6316.3|6315.3|6316.5|6315.5|6316.3|6315.3|8
1620206410000|2021-05-05 09:20:10|6316|6315|6315.8|6314.8|6316|6315|6315.8|6314.8|12
1620206420000|2021-05-05 09:20:20|6316.3|6315.3|6315.8|6314.8|6316.3|6315.3|6315.8|6314.8|11
1620206430000|2021-05-05 09:20:30|||||||||1
1620206440000|2021-05-05 09:20:40|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|15
1620206450000|2021-05-05 09:20:50|||||||||1
1620206460000|2021-05-05 09:21:00|6316.8|6315.8|6316.3|6315.3|6316.8|6315.8|6316.3|6315.3|16
1620206470000|2021-05-05 09:21:10|6316|6315|6315|6314|6316|6315|6314.8|6313.8|7
1620206480000|2021-05-05 09:21:20|6314.8|6313.8|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|0
1620206490000|2021-05-05 09:21:30|6315.5|6314.5|6315.8|6314.8|6315.8|6314.8|6315.5|6314.5|24
1620206500000|2021-05-05 09:21:40|||||||||1
1620206510000|2021-05-05 09:21:50|||||||||1
1620206520000|2021-05-05 09:22:00|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|12
1620206530000|2021-05-05 09:22:10|6316.5|6315.5|6316.3|6315.3|6316.8|6315.8|6315.8|6314.8|19
1620206540000|2021-05-05 09:22:20|6316.5|6315.5|6316.5|6315.5|6316.8|6315.8|6316.5|6315.5|3
1620206550000|2021-05-05 09:22:30|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316.5|6315.5|7
1620206570000|2021-05-05 09:22:50|6317|6316|6317|6316|6317.3|6316.3|6316.8|6315.8|29
1620206580000|2021-05-05 09:23:00|6316.8|6315.8|6317.8|6316.8|6317.8|6316.8|6316.8|6315.8|32
1620206600000|2021-05-05 09:23:20|6317.3|6316.3|6317.5|6316.5|6317.5|6316.5|6317.3|6316.3|9
1620206610000|2021-05-05 09:23:30|6317.8|6316.8|6317.5|6316.5|6317.8|6316.8|6317.3|6316.3|7
1620206620000|2021-05-05 09:23:40|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|6317.5|6316.5|3
1620206630000|2021-05-05 09:23:50|6318|6317|6318|6317|6318.3|6317.3|6317.8|6316.8|27
1620206640000|2021-05-05 09:24:00|6317.8|6316.8|6317.8|6316.8|6318|6317|6317.8|6316.8|3
1620206650000|2021-05-05 09:24:10|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|1
1620206660000|2021-05-05 09:24:20|6318.8|6317.8|6318.3|6317.3|6318.8|6317.8|6318|6317|46
1620206670000|2021-05-05 09:24:30|6318.5|6317.5|6318.8|6317.8|6318.8|6317.8|6318.5|6317.5|6
1620206690000|2021-05-05 09:24:50|6318.5|6317.5|6318.5|6317.5|6318.8|6317.8|6318.5|6317.5|10
1620206700000|2021-05-05 09:25:00|6318.3|6317.3|6318.8|6317.8|6318.8|6317.8|6318.3|6317.3|4
1620206710000|2021-05-05 09:25:10|6318.5|6317.5|6318.8|6317.8|6318.8|6317.8|6318.3|6317.3|11
1620206720000|2021-05-05 09:25:20|6318.5|6317.5|6318.5|6317.5|6318.8|6317.8|6318.3|6317.3|11
1620206730000|2021-05-05 09:25:30|6318.8|6317.8|6318|6317|6318.8|6317.8|6318|6317|24
1620206740000|2021-05-05 09:25:40|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|0
1620206750000|2021-05-05 09:25:50|6318|6317|6318.3|6317.3|6318.3|6317.3|6318|6317|4
1620206760000|2021-05-05 09:26:00|6318|6317|6317.8|6316.8|6318.3|6317.3|6317.8|6316.8|35
1620206770000|2021-05-05 09:26:10|6317.5|6316.5|6317.5|6316.5|6317.5|6316.5|6317.3|6316.3|5
1620206780000|2021-05-05 09:26:20|6317.3|6316.3|6317.3|6316.3|6317.8|6316.8|6317.3|6316.3|7
1620206790000|2021-05-05 09:26:30|6317|6316|6316|6315|6317|6316|6315.8|6314.8|23
1620206800000|2021-05-05 09:26:40|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|1
1620206810000|2021-05-05 09:26:50|6315.5|6314.5|6315.8|6314.8|6315.8|6314.8|6315.5|6314.5|1
1620206820000|2021-05-05 09:27:00|6315.5|6314.5|6315|6314|6315.5|6314.5|6314.8|6313.8|7
1620206830000|2021-05-05 09:27:10|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315|6314|3
1620206840000|2021-05-05 09:27:20|6315|6314|6316.3|6315.3|6316.3|6315.3|6314.3|6313.3|41
1620206850000|2021-05-05 09:27:30|6316|6315|6315.8|6314.8|6316|6315|6315.8|6314.8|4010
1620206860000|2021-05-05 09:27:40|6316|6315|6316.3|6315.3|6316.3|6315.3|6315|6314|32
1620206880000|2021-05-05 09:28:00|6316|6315|6314.8|6313.8|6316|6315|6314.8|6313.8|20
1620206890000|2021-05-05 09:28:10|6315|6314|6314.8|6313.8|6315|6314|6314.8|6313.8|11
1620206900000|2021-05-05 09:28:20|6315|6314|6315.5|6314.5|6315.8|6314.8|6315|6314|2
1620206910000|2021-05-05 09:28:30|6315.3|6314.3|6315|6314|6315.5|6314.5|6315|6314|1
1620206920000|2021-05-05 09:28:40|6314.8|6313.8|6314.5|6313.5|6314.8|6313.8|6314.3|6313.3|6
1620206930000|2021-05-05 09:28:50|6314.8|6313.8|6314.8|6313.8|6314.8|6313.8|6314.5|6313.5|0
1620206940000|2021-05-05 09:29:00|6314.5|6313.5|6314.3|6313.3|6314.5|6313.5|6314.3|6313.3|3
1620206950000|2021-05-05 09:29:10|6314|6313|6313.8|6312.8|6314|6313|6313.8|6312.8|9
1620206960000|2021-05-05 09:29:20|6314|6313|6313.8|6312.8|6314|6313|6313.3|6312.3|2
1620206970000|2021-05-05 09:29:30|6314|6313|6314|6313|6314.3|6313.3|6313.8|6312.8|10
1620206980000|2021-05-05 09:29:40|6313.8|6312.8|6313.5|6312.5|6314|6313|6313.3|6312.3|5
1620206990000|2021-05-05 09:29:50|6313.8|6312.8|6313.5|6312.5|6313.8|6312.8|6313.3|6312.3|1
1620207000000|2021-05-05 09:30:00|6313.8|6312.8|6314.3|6313.3|6314.8|6313.8|6313.8|6312.8|18
1620207010000|2021-05-05 09:30:10|6314.5|6313.5|6314.3|6313.3|6314.8|6313.8|6314.3|6313.3|11
1620207020000|2021-05-05 09:30:20|6314.5|6313.5|6314.5|6313.5|6314.5|6313.5|6314.3|6313.3|3
1620207030000|2021-05-05 09:30:30|6314.8|6313.8|6315.3|6314.3|6315.3|6314.3|6314.5|6313.5|16
1620207040000|2021-05-05 09:30:40|6315.5|6314.5|6316|6315|6316.3|6315.3|6315.5|6314.5|24
1620207050000|2021-05-05 09:30:50|6315.8|6314.8|6316.3|6315.3|6316.3|6315.3|6315.8|6314.8|13
1620207060000|2021-05-05 09:31:00|6316|6315|6315.3|6314.3|6316|6315|6315.3|6314.3|4
1620207070000|2021-05-05 09:31:10|6315.5|6314.5|6315.3|6314.3|6315.5|6314.5|6315.3|6314.3|2
1620207080000|2021-05-05 09:31:20|6315|6314|6314.8|6313.8|6315|6314|6314.8|6313.8|22
1620207090000|2021-05-05 09:31:30|6314.5|6313.5|6314.3|6313.3|6314.5|6313.5|6314.3|6313.3|1
1620207100000|2021-05-05 09:31:40|||||||||1
1620207110000|2021-05-05 09:31:50|6313.8|6312.8|6313.5|6312.5|6313.8|6312.8|6313.5|6312.5|10
1620207120000|2021-05-05 09:32:00|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|0
1620207130000|2021-05-05 09:32:10|6314|6313|6314.3|6313.3|6314.3|6313.3|6313.8|6312.8|13
1620207140000|2021-05-05 09:32:20|6314|6313|6314|6313|6314.3|6313.3|6314|6313|0
1620207150000|2021-05-05 09:32:30|6313.8|6312.8|6314.3|6313.3|6314.3|6313.3|6313.8|6312.8|9
1620207160000|2021-05-05 09:32:40|6314.8|6313.8|6314.3|6313.3|6314.8|6313.8|6314.3|6313.3|14
1620207170000|2021-05-05 09:32:50|6314.5|6313.5|6314.8|6313.8|6314.8|6313.8|6314.5|6313.5|5
1620207180000|2021-05-05 09:33:00|||||||||1
1620207190000|2021-05-05 09:33:10|6315.5|6314.5|6315.3|6314.3|6315.5|6314.5|6315.3|6314.3|16
1620207200000|2021-05-05 09:33:20|6315.5|6314.5|6315.3|6314.3|6315.8|6314.8|6315.3|6314.3|14
1620207210000|2021-05-05 09:33:30|6315|6314|6314.5|6313.5|6315.3|6314.3|6314.5|6313.5|16
1620207220000|2021-05-05 09:33:40|6314.8|6313.8|6314.3|6313.3|6314.8|6313.8|6314.3|6313.3|2
1620207230000|2021-05-05 09:33:50|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|7
1620207240000|2021-05-05 09:34:00|||||||||1
1620207250000|2021-05-05 09:34:10|6314|6313|6314.3|6313.3|6314.3|6313.3|6314|6313|13
1620207270000|2021-05-05 09:34:30|6314|6313|6314.3|6313.3|6314.3|6313.3|6314|6313|8
1620207280000|2021-05-05 09:34:40|6314|6313|6313.5|6312.5|6314|6313|6313.5|6312.5|5
1620207290000|2021-05-05 09:34:50|6313.8|6312.8|6313.5|6312.5|6313.8|6312.8|6313.5|6312.5|0
1620207300000|2021-05-05 09:35:00|6313.3|6312.3|6313|6312|6313.5|6312.5|6312.8|6311.8|15
1620207310000|2021-05-05 09:35:10|6312.8|6311.8|6313.3|6312.3|6313.3|6312.3|6312.8|6311.8|6
1620207320000|2021-05-05 09:35:20|6313|6312|6312.8|6311.8|6313|6312|6312.8|6311.8|2
1620207330000|2021-05-05 09:35:30|6313|6312|6313|6312|6313|6312|6312.8|6311.8|3
1620207340000|2021-05-05 09:35:40|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|0
1620207350000|2021-05-05 09:35:50|6312.5|6311.5|6312.3|6311.3|6312.5|6311.5|6312.3|6311.3|14
1620207360000|2021-05-05 09:36:00|6312.8|6311.8|6312.5|6311.5|6312.8|6311.8|6312.5|6311.5|19
1620207370000|2021-05-05 09:36:10|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|6312.5|6311.5|0
1620207380000|2021-05-05 09:36:20|6313|6312|6312.8|6311.8|6313.3|6312.3|6312.8|6311.8|10
1620207390000|2021-05-05 09:36:30|6312.5|6311.5|6312|6311|6312.8|6311.8|6311.8|6310.8|26
1620207400000|2021-05-05 09:36:40|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312|6311|4
1620207410000|2021-05-05 09:36:50|6312|6311|6311.5|6310.5|6312.3|6311.3|6311.3|6310.3|7
1620207420000|2021-05-05 09:37:00|6311.8|6310.8|6311.3|6310.3|6311.8|6310.8|6310.8|6309.8|5
1620207430000|2021-05-05 09:37:10|6311|6310|6310.8|6309.8|6311.3|6310.3|6310.5|6309.5|5
1620207440000|2021-05-05 09:37:20|6311.3|6310.3|6311.5|6310.5|6311.5|6310.5|6311.3|6310.3|27
1620207450000|2021-05-05 09:37:30|6311.8|6310.8|6312.8|6311.8|6312.8|6311.8|6311.3|6310.3|23
1620207460000|2021-05-05 09:37:40|6313|6312|6313|6312|6313.3|6312.3|6312.8|6311.8|18
1620207470000|2021-05-05 09:37:50|6313.3|6312.3|6312.8|6311.8|6313.3|6312.3|6312.8|6311.8|1000
1620207480000|2021-05-05 09:38:00|6312.5|6311.5|6312.3|6311.3|6312.8|6311.8|6312|6311|5
1620207490000|2021-05-05 09:38:10|6312|6311|6311.3|6310.3|6312.3|6311.3|6311.3|6310.3|32
1620207500000|2021-05-05 09:38:20|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|4
1620207510000|2021-05-05 09:38:30|||||||||3
1620207520000|2021-05-05 09:38:40|6312|6311|6311.8|6310.8|6312.3|6311.3|6311.5|6310.5|13
1620207530000|2021-05-05 09:38:50|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|1
1620207540000|2021-05-05 09:39:00|6311.5|6310.5|6312.3|6311.3|6312.3|6311.3|6311.5|6310.5|15
1620207550000|2021-05-05 09:39:10|6312|6311|6311.5|6310.5|6312|6311|6311.5|6310.5|15
1620207560000|2021-05-05 09:39:20|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|0
1620207570000|2021-05-05 09:39:30|6312|6311|6312.3|6311.3|6312.3|6311.3|6312|6311|13
1620207580000|2021-05-05 09:39:40|6312|6311|6312|6311|6312.3|6311.3|6312|6311|6
1620207590000|2021-05-05 09:39:50|6311.8|6310.8|6312.3|6311.3|6312.3|6311.3|6311.8|6310.8|4
1620207600000|2021-05-05 09:40:00|6312|6311|6312|6311|6312|6311|6311.8|6310.8|5
1620207610000|2021-05-05 09:40:10|6311.8|6310.8|6312|6311|6312|6311|6311.8|6310.8|0
1620207620000|2021-05-05 09:40:20|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312|6311|2
1620207630000|2021-05-05 09:40:30|||||||||1
1620207640000|2021-05-05 09:40:40|6312.5|6311.5|6312.8|6311.8|6312.8|6311.8|6312.5|6311.5|22
1620207650000|2021-05-05 09:40:50|6313.3|6312.3|6312.3|6311.3|6313.3|6312.3|6312.3|6311.3|34
1620207660000|2021-05-05 09:41:00|6312.5|6311.5|6312.3|6311.3|6312.8|6311.8|6311.8|6310.8|13
1620207670000|2021-05-05 09:41:10|6312.8|6311.8|6312|6311|6312.8|6311.8|6312|6311|25
1620207680000|2021-05-05 09:41:20|6311.8|6310.8|6311|6310|6311.8|6310.8|6311|6310|16
1620207690000|2021-05-05 09:41:30|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6310.8|6309.8|4
1620207700000|2021-05-05 09:41:40|6311|6310|6310.8|6309.8|6311.3|6310.3|6310.8|6309.8|3
1620207710000|2021-05-05 09:41:50|6311.3|6310.3|6311.8|6310.8|6311.8|6310.8|6311.3|6310.3|25
1620207720000|2021-05-05 09:42:00|6311.5|6310.5|6310.5|6309.5|6311.5|6310.5|6310.5|6309.5|42
1620207730000|2021-05-05 09:42:10|6310.8|6309.8|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|6
1620207740000|2021-05-05 09:42:20|6310.5|6309.5|6311|6310|6311.3|6310.3|6310.5|6309.5|7
1620207750000|2021-05-05 09:42:30|6310.8|6309.8|6310.5|6309.5|6310.8|6309.8|6310.5|6309.5|0
1620207760000|2021-05-05 09:42:40|6310.8|6309.8|6310|6309|6310.8|6309.8|6309.8|6308.8|10
1620207770000|2021-05-05 09:42:50|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|6309.8|6308.8|14
1620207780000|2021-05-05 09:43:00|6310|6309|6311.3|6310.3|6311.3|6310.3|6310|6309|20
1620207790000|2021-05-05 09:43:10|6311|6310|6310.8|6309.8|6311|6310|6310.8|6309.8|3
1620207800000|2021-05-05 09:43:20|6310.5|6309.5|6312|6311|6312|6311|6310.5|6309.5|29
1620207810000|2021-05-05 09:43:30|6312.3|6311.3|6311.8|6310.8|6312.3|6311.3|6311.8|6310.8|0
1620207820000|2021-05-05 09:43:40|6312|6311|6312.5|6311.5|6312.8|6311.8|6312|6311|14
1620207830000|2021-05-05 09:43:50|6312.8|6311.8|6312.5|6311.5|6312.8|6311.8|6312.5|6311.5|0
1620207840000|2021-05-05 09:44:00|6312.8|6311.8|6313|6312|6313.3|6312.3|6312.8|6311.8|18
1620207850000|2021-05-05 09:44:10|6312.8|6311.8|6311|6310|6312.8|6311.8|6311|6310|19
1620207860000|2021-05-05 09:44:20|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|2
1620207870000|2021-05-05 09:44:30|6311.5|6310.5|6311.8|6310.8|6312|6311|6311.3|6310.3|16
1620207880000|2021-05-05 09:44:40|6312|6311|6311.5|6310.5|6312.3|6311.3|6311.5|6310.5|7
1620207890000|2021-05-05 09:44:50|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|1
1620207900000|2021-05-05 09:45:00|6312.3|6311.3|6312.8|6311.8|6312.8|6311.8|6311.8|6310.8|20
1620207910000|2021-05-05 09:45:10|6312.5|6311.5|6312.8|6311.8|6312.8|6311.8|6312.5|6311.5|1
1620207930000|2021-05-05 09:45:30|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6313|6312|8
1620207940000|2021-05-05 09:45:40|6313|6312|6312.8|6311.8|6313|6312|6312.3|6311.3|7
1620207950000|2021-05-05 09:45:50|6312.5|6311.5|6312.8|6311.8|6313|6312|6312.5|6311.5|5
1620207960000|2021-05-05 09:46:00|6313|6312|6312.8|6311.8|6313|6312|6312.3|6311.3|1
1620207970000|2021-05-05 09:46:10|6312.5|6311.5|6312.5|6311.5|6312.8|6311.8|6312.5|6311.5|1
1620207980000|2021-05-05 09:46:20|6312.3|6311.3|6311.5|6310.5|6312.3|6311.3|6311.5|6310.5|17
1620207990000|2021-05-05 09:46:30|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6311|6310|2
1620208000000|2021-05-05 09:46:40|6310.8|6309.8|6310.8|6309.8|6311.3|6310.3|6310.8|6309.8|11
1620208020000|2021-05-05 09:47:00|6310.3|6309.3|6311|6310|6311.3|6310.3|6310.3|6309.3|14
1620208030000|2021-05-05 09:47:10|6311.3|6310.3|6311|6310|6311.3|6310.3|6311|6310|2
1620208040000|2021-05-05 09:47:20|6310.8|6309.8|6311.5|6310.5|6311.8|6310.8|6310.8|6309.8|12
1620208050000|2021-05-05 09:47:30|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|0
1620208060000|2021-05-05 09:47:40|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|1
1620208080000|2021-05-05 09:48:00|6311.5|6310.5|6311.3|6310.3|6311.5|6310.5|6310.8|6309.8|18
1620208090000|2021-05-05 09:48:10|6311|6310|6310.8|6309.8|6311|6310|6310.8|6309.8|5
1620208100000|2021-05-05 09:48:20|6311|6310|6311.8|6310.8|6311.8|6310.8|6311|6310|9
1620208110000|2021-05-05 09:48:30|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|1
1620208120000|2021-05-05 09:48:40|6312|6311|6312|6311|6312|6311|6312|6311|16
1620208130000|2021-05-05 09:48:50|6312.3|6311.3|6311.5|6310.5|6312.3|6311.3|6311.5|6310.5|4
1620208140000|2021-05-05 09:49:00|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|5
1620208150000|2021-05-05 09:49:10|6311|6310|6311.3|6310.3|6311.3|6310.3|6310.8|6309.8|3
1620208170000|2021-05-05 09:49:30|6311|6310|6310.8|6309.8|6311|6310|6310.8|6309.8|10
1620208180000|2021-05-05 09:49:40|||||||||1
1620208190000|2021-05-05 09:49:50|6311|6310|6311.3|6310.3|6311.3|6310.3|6311|6310|2
1620208200000|2021-05-05 09:50:00|6311|6310|6311.3|6310.3|6311.3|6310.3|6311|6310|0
1620208210000|2021-05-05 09:50:10|6311.5|6310.5|6311.3|6310.3|6311.5|6310.5|6311.3|6310.3|46
1620208230000|2021-05-05 09:50:30|6311.5|6310.5|6311.8|6310.8|6311.8|6310.8|6311.5|6310.5|8
1620208240000|2021-05-05 09:50:40|6312.3|6311.3|6312.8|6311.8|6312.8|6311.8|6312.3|6311.3|13
1620208250000|2021-05-05 09:50:50|6312.5|6311.5|6311.8|6310.8|6312.5|6311.5|6311.8|6310.8|17
1620208270000|2021-05-05 09:51:10|6311.5|6310.5|6310.8|6309.8|6311.5|6310.5|6310.8|6309.8|19
1620208280000|2021-05-05 09:51:20|||||||||5
1620208290000|2021-05-05 09:51:30|6311|6310|6311.3|6310.3|6311.3|6310.3|6311|6310|6
1620208310000|2021-05-05 09:51:50|||||||||9
1620208320000|2021-05-05 09:52:00|6311|6310|6310.8|6309.8|6311|6310|6310.3|6309.3|17
1620208330000|2021-05-05 09:52:10|||||||||2
1620208340000|2021-05-05 09:52:20|6310.5|6309.5|6310.3|6309.3|6310.5|6309.5|6309.8|6308.8|15
1620208350000|2021-05-05 09:52:30|6310|6309|6310|6309|6310.3|6309.3|6310|6309|2
1620208360000|2021-05-05 09:52:40|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|10
1620208380000|2021-05-05 09:53:00|6309.5|6308.5|6309.8|6308.8|6309.8|6308.8|6309.3|6308.3|12
1620208390000|2021-05-05 09:53:10|6309.5|6308.5|6309.5|6308.5|6309.5|6308.5|6309.5|6308.5|2
1620208400000|2021-05-05 09:53:20|6309.3|6308.3|6309.8|6308.8|6309.8|6308.8|6309.3|6308.3|3
1620208410000|2021-05-05 09:53:30|6309.5|6308.5|6309.5|6308.5|6309.8|6308.8|6309.5|6308.5|3
1620208420000|2021-05-05 09:53:40|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|4
1620208430000|2021-05-05 09:53:50|6309.5|6308.5|6309.3|6308.3|6309.5|6308.5|6309.3|6308.3|10
1620208440000|2021-05-05 09:54:00|6309.5|6308.5|6308.8|6307.8|6309.8|6308.8|6308.5|6307.5|20
1620208450000|2021-05-05 09:54:10|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.5|6307.5|4
1620208460000|2021-05-05 09:54:20|6309|6308|6308.8|6307.8|6309|6308|6308.8|6307.8|4
1620208470000|2021-05-05 09:54:30|6309|6308|6310.3|6309.3|6310.3|6309.3|6309|6308|28
1620208480000|2021-05-05 09:54:40|6310|6309|6310.3|6309.3|6310.3|6309.3|6309.8|6308.8|6
1620208490000|2021-05-05 09:54:50|||||||||2
1620208500000|2021-05-05 09:55:00|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|14
1620208510000|2021-05-05 09:55:10|6310.8|6309.8|6310.3|6309.3|6310.8|6309.8|6310|6309|23
1620208530000|2021-05-05 09:55:30|||||||||1
1620208540000|2021-05-05 09:55:40|6310.5|6309.5|6311.8|6310.8|6311.8|6310.8|6310.5|6309.5|41
1620208550000|2021-05-05 09:55:50|6311.5|6310.5|6311.3|6310.3|6311.8|6310.8|6311.3|6310.3|13
1620208560000|2021-05-05 09:56:00|6311|6310|6311|6310|6311.3|6310.3|6311|6310|4
1620208570000|2021-05-05 09:56:10|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6310.8|6309.8|3
1620208580000|2021-05-05 09:56:20|6311|6310|6309.8|6308.8|6311|6310|6309.8|6308.8|44
1620208590000|2021-05-05 09:56:30|6309.5|6308.5|6309.3|6308.3|6309.5|6308.5|6309.3|6308.3|6
1620208600000|2021-05-05 09:56:40|6309.5|6308.5|6309.3|6308.3|6309.8|6308.8|6309.3|6308.3|9
1620208610000|2021-05-05 09:56:50|6309.5|6308.5|6309.3|6308.3|6309.8|6308.8|6309.3|6308.3|3
1620208620000|2021-05-05 09:57:00|6309|6308|6308.3|6307.3|6309|6308|6308.3|6307.3|43
1620208630000|2021-05-05 09:57:10|6308.5|6307.5|6309.3|6308.3|6309.3|6308.3|6308.5|6307.5|19
1620208640000|2021-05-05 09:57:20|||||||||3
1620208650000|2021-05-05 09:57:30|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|9
1620208660000|2021-05-05 09:57:40|6310.3|6309.3|6310.5|6309.5|6310.8|6309.8|6310.3|6309.3|15
1620208670000|2021-05-05 09:57:50|6310.8|6309.8|6310.5|6309.5|6310.8|6309.8|6310.5|6309.5|8
1620208680000|2021-05-05 09:58:00|6310.8|6309.8|6310.5|6309.5|6310.8|6309.8|6310.3|6309.3|10
1620208690000|2021-05-05 09:58:10|6310.3|6309.3|6309.8|6308.8|6310.3|6309.3|6309.5|6308.5|12
1620208710000|2021-05-05 09:58:30|||||||||11
1620208720000|2021-05-05 09:58:40|6309.5|6308.5|6309.8|6308.8|6309.8|6308.8|6309.3|6308.3|13
1620208730000|2021-05-05 09:58:50|6309.5|6308.5|6307.8|6306.8|6309.5|6308.5|6307.5|6306.5|134
1620208740000|2021-05-05 09:59:00|6308|6307|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|19
1620208750000|2021-05-05 09:59:10|||||||||5
1620208760000|2021-05-05 09:59:20|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|8
1620208770000|2021-05-05 09:59:30|6307.3|6306.3|6307.8|6306.8|6307.8|6306.8|6307.3|6306.3|5
1620208780000|2021-05-05 09:59:40|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|7
1620208790000|2021-05-05 09:59:50|6308.8|6307.8|6307.8|6306.8|6308.8|6307.8|6307.8|6306.8|36
1620208800000|2021-05-05 10:00:00|6308|6307|6308.8|6307.8|6309|6308|6308|6307|35
1620208810000|2021-05-05 10:00:10|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|11
1620208820000|2021-05-05 10:00:20|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.5|6307.5|14
1620208830000|2021-05-05 10:00:30|6308.3|6307.3|6308.3|6307.3|6308.5|6307.5|6308.3|6307.3|15
1620208840000|2021-05-05 10:00:40|6308.5|6307.5|6308.3|6307.3|6308.5|6307.5|6308.3|6307.3|2
1620208860000|2021-05-05 10:01:00|6308|6307|6307.5|6306.5|6308|6307|6307.5|6306.5|16
1620208870000|2021-05-05 10:01:10|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|1
1620208880000|2021-05-05 10:01:20|6308.3|6307.3|6308.8|6307.8|6308.8|6307.8|6308.3|6307.3|12
1620208890000|2021-05-05 10:01:30|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.5|6307.5|2
1620208900000|2021-05-05 10:01:40|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.5|6307.5|3
1620208920000|2021-05-05 10:02:00|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|15
1620208930000|2021-05-05 10:02:10|||||||||1
1620208940000|2021-05-05 10:02:20|6308.5|6307.5|6308.5|6307.5|6308.8|6307.8|6308.3|6307.3|25
1620208950000|2021-05-05 10:02:30|6308.3|6307.3|6308.8|6307.8|6308.8|6307.8|6308.3|6307.3|1
1620208990000|2021-05-05 10:03:10|6308.3|6307.3|6307.3|6306.3|6308.5|6307.5|6307|6306|76
1620209000000|2021-05-05 10:03:20|6307|6306|6307|6306|6307|6306|6307|6306|0
1620209010000|2021-05-05 10:03:30|6306.8|6305.8|6306.8|6305.8|6307|6306|6306.8|6305.8|6
1620209020000|2021-05-05 10:03:40|6306.5|6305.5|6306.3|6305.3|6306.5|6305.5|6306.3|6305.3|11
1620209030000|2021-05-05 10:03:50|6305.8|6304.8|6305.8|6304.8|6305.8|6304.8|6305.8|6304.8|15
1620209040000|2021-05-05 10:04:00|6305.5|6304.5|6305.3|6304.3|6305.5|6304.5|6305.3|6304.3|7
1620209050000|2021-05-05 10:04:10|||||||||3
1620209060000|2021-05-05 10:04:20|6305|6304|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|10
1620209070000|2021-05-05 10:04:30|||||||||5
1620209080000|2021-05-05 10:04:40|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|11
1620209090000|2021-05-05 10:04:50|6304.3|6303.3|6304.8|6303.8|6304.8|6303.8|6304.3|6303.3|2
1620209100000|2021-05-05 10:05:00|6305|6304|6305.3|6304.3|6305.3|6304.3|6305|6304|19
1620209110000|2021-05-05 10:05:10|||||||||1
1620209120000|2021-05-05 10:05:20|6304.8|6303.8|6303.8|6302.8|6304.8|6303.8|6303.8|6302.8|38
1620209130000|2021-05-05 10:05:30|6304.3|6303.3|6303.8|6302.8|6304.3|6303.3|6303.8|6302.8|14
1620209140000|2021-05-05 10:05:40|||||||||11
1620209150000|2021-05-05 10:05:50|6304|6303|6304.3|6303.3|6304.3|6303.3|6304|6303|18
1620209170000|2021-05-05 10:06:10|6304.5|6303.5|6304.8|6303.8|6304.8|6303.8|6304.5|6303.5|11
1620209180000|2021-05-05 10:06:20|6305.3|6304.3|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|12
1620209190000|2021-05-05 10:06:30|6305.3|6304.3|6305.3|6304.3|6305.3|6304.3|6305|6304|3
1620209210000|2021-05-05 10:06:50|6304.8|6303.8|6305|6304|6305|6304|6304.5|6303.5|11
1620209220000|2021-05-05 10:07:00|6305.3|6304.3|6305.3|6304.3|6305.3|6304.3|6304.8|6303.8|0
1620209230000|2021-05-05 10:07:10|6305|6304|6304.8|6303.8|6305|6304|6304.8|6303.8|1
1620209240000|2021-05-05 10:07:20|||||||||1
1620209250000|2021-05-05 10:07:30|6305|6304|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|14
1620209270000|2021-05-05 10:07:50|||||||||1
1620209280000|2021-05-05 10:08:00|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|19
1620209290000|2021-05-05 10:08:10|6304|6303|6304|6303|6304|6303|6303.8|6302.8|8
1620209300000|2021-05-05 10:08:20|6304.3|6303.3|6303.8|6302.8|6304.3|6303.3|6303.8|6302.8|9
1620209310000|2021-05-05 10:08:30|6303.5|6302.5|6303.8|6302.8|6303.8|6302.8|6303.3|6302.3|19
1620209320000|2021-05-05 10:08:40|6303.5|6302.5|6303.3|6302.3|6303.5|6302.5|6303.3|6302.3|4
1620209340000|2021-05-05 10:09:00|||||||||1
1620209350000|2021-05-05 10:09:10|6303|6302|6301.8|6300.8|6303|6302|6301.8|6300.8|50
1620209360000|2021-05-05 10:09:20|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.5|6300.5|1
1620209370000|2021-05-05 10:09:30|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|20
1620209380000|2021-05-05 10:09:40|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|30
1620209390000|2021-05-05 10:09:50|6302|6301|6302|6301|6302.3|6301.3|6302|6301|6
1620209400000|2021-05-05 10:10:00|6301.8|6300.8|6301.8|6300.8|6302|6301|6301.8|6300.8|1
1620209410000|2021-05-05 10:10:10|||||||||5
1620209420000|2021-05-05 10:10:20|||||||||1
1620209430000|2021-05-05 10:10:30|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|17
1620209450000|2021-05-05 10:10:50|||||||||3
1620209460000|2021-05-05 10:11:00|6301.5|6300.5|6301.5|6300.5|6301.8|6300.8|6301.3|6300.3|24
1620209470000|2021-05-05 10:11:10|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|2
1620209480000|2021-05-05 10:11:20|6301.5|6300.5|6301.3|6300.3|6301.5|6300.5|6301.3|6300.3|12
1620209490000|2021-05-05 10:11:30|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|11
1620209500000|2021-05-05 10:11:40|6301.5|6300.5|6301.3|6300.3|6301.5|6300.5|6301.3|6300.3|11
1620209510000|2021-05-05 10:11:50|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.5|6300.5|10
1620209520000|2021-05-05 10:12:00|6301.5|6300.5|6301.3|6300.3|6301.5|6300.5|6301.3|6300.3|3
1620209530000|2021-05-05 10:12:10|6301|6300|6300.8|6299.8|6301|6300|6300.8|6299.8|9
1620209540000|2021-05-05 10:12:20|6301.3|6300.3|6301|6300|6301.3|6300.3|6300.8|6299.8|20
1620209550000|2021-05-05 10:12:30|6301.3|6300.3|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|31
1620209560000|2021-05-05 10:12:40|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|4
1620209570000|2021-05-05 10:12:50|6301.8|6300.8|6301.5|6300.5|6301.8|6300.8|6301.5|6300.5|1
1620209580000|2021-05-05 10:13:00|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|0
1620209590000|2021-05-05 10:13:10|||||||||1
1620209600000|2021-05-05 10:13:20|6301.3|6300.3|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|10
1620209610000|2021-05-05 10:13:30|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|2
1620209620000|2021-05-05 10:13:40|6302|6301|6302.3|6301.3|6302.3|6301.3|6302|6301|17
1620209630000|2021-05-05 10:13:50|6302|6301|6302.3|6301.3|6302.3|6301.3|6302|6301|17
1620209640000|2021-05-05 10:14:00|||||||||8
1620209650000|2021-05-05 10:14:10|6302.5|6301.5|6302.8|6301.8|6302.8|6301.8|6302.5|6301.5|7
1620209660000|2021-05-05 10:14:20|6303|6302|6302.8|6301.8|6303|6302|6302.8|6301.8|6
1620209670000|2021-05-05 10:14:30|6302.5|6301.5|6302.8|6301.8|6302.8|6301.8|6302.3|6301.3|3
1620209680000|2021-05-05 10:14:40|6302.5|6301.5|6302.8|6301.8|6302.8|6301.8|6302.5|6301.5|8
1620209700000|2021-05-05 10:15:00|6303|6302|6304.3|6303.3|6304.3|6303.3|6303|6302|25
1620209710000|2021-05-05 10:15:10|||||||||9
1620209720000|2021-05-05 10:15:20|6304|6303|6304|6303|6304|6303|6303.8|6302.8|4
1620209730000|2021-05-05 10:15:30|6303.8|6302.8|6303.5|6302.5|6303.8|6302.8|6303.3|6302.3|3
1620209740000|2021-05-05 10:15:40|6303.3|6302.3|6303|6302|6303.3|6302.3|6302.8|6301.8|5
1620209750000|2021-05-05 10:15:50|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6303|6302|1
1620209760000|2021-05-05 10:16:00|6303|6302|6303.8|6302.8|6303.8|6302.8|6302.8|6301.8|7
1620209770000|2021-05-05 10:16:10|6303.5|6302.5|6303.5|6302.5|6303.8|6302.8|6303.3|6302.3|5
1620209780000|2021-05-05 10:16:20|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|0
1620209790000|2021-05-05 10:16:30|6303.5|6302.5|6303.8|6302.8|6303.8|6302.8|6303.5|6302.5|7
1620209800000|2021-05-05 10:16:40|||||||||1
1620209810000|2021-05-05 10:16:50|6304|6303|6304.3|6303.3|6304.3|6303.3|6304|6303|3
1620209820000|2021-05-05 10:17:00|6304|6303|6303.3|6302.3|6304|6303|6303|6302|5
1620209830000|2021-05-05 10:17:10|6303.5|6302.5|6303.3|6302.3|6303.5|6302.5|6303.3|6302.3|4
1620209840000|2021-05-05 10:17:20|6303.5|6302.5|6303.3|6302.3|6303.5|6302.5|6303.3|6302.3|3
1620209850000|2021-05-05 10:17:30|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|0
1620209860000|2021-05-05 10:17:40|6303.8|6302.8|6304.3|6303.3|6304.3|6303.3|6303.8|6302.8|6
1620209870000|2021-05-05 10:17:50|||||||||1
1620209880000|2021-05-05 10:18:00|6304.5|6303.5|6304.8|6303.8|6304.8|6303.8|6304.5|6303.5|7
1620209890000|2021-05-05 10:18:10|||||||||1
1620209910000|2021-05-05 10:18:30|6304.5|6303.5|6305.3|6304.3|6305.3|6304.3|6304.3|6303.3|16
1620209930000|2021-05-05 10:18:50|6305|6304|6304.8|6303.8|6305|6304|6304.8|6303.8|5
1620209940000|2021-05-05 10:19:00|6305|6304|6305.3|6304.3|6305.3|6304.3|6305|6304|3
1620209970000|2021-05-05 10:19:30|||||||||1
1620209980000|2021-05-05 10:19:40|6305|6304|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|11
1620209990000|2021-05-05 10:19:50|6305|6304|6304.8|6303.8|6305|6304|6304.8|6303.8|3
1620210020000|2021-05-05 10:20:20|6305.3|6304.3|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|10
1620210030000|2021-05-05 10:20:30|6305|6304|6305.3|6304.3|6305.3|6304.3|6305|6304|1000
1620210040000|2021-05-05 10:20:40|6305.8|6304.8|6305.3|6304.3|6305.8|6304.8|6305.3|6304.3|16
1620210050000|2021-05-05 10:20:50|6305.5|6304.5|6305.8|6304.8|6305.8|6304.8|6305.3|6304.3|1
1620210060000|2021-05-05 10:21:00|6306|6305|6305.8|6304.8|6306|6305|6305.5|6304.5|28
1620210070000|2021-05-05 10:21:10|6306|6305|6306.5|6305.5|6306.5|6305.5|6306|6305|14
1620210080000|2021-05-05 10:21:20|6306.3|6305.3|6306.8|6305.8|6306.8|6305.8|6306.3|6305.3|1
1620210120000|2021-05-05 10:22:00|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|12
1620210130000|2021-05-05 10:22:10|6307|6306|6306.8|6305.8|6307|6306|6306.8|6305.8|21
1620210140000|2021-05-05 10:22:20|||||||||1
1620210150000|2021-05-05 10:22:30|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|8
1620210160000|2021-05-05 10:22:40|6307|6306|6307|6306|6307|6306|6306.8|6305.8|2
1620210170000|2021-05-05 10:22:50|6306.8|6305.8|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|4
1620210180000|2021-05-05 10:23:00|6307|6306|6306.8|6305.8|6307|6306|6306.8|6305.8|10
1620210200000|2021-05-05 10:23:20|6307|6306|6307.5|6306.5|6307.8|6306.8|6307|6306|11
1620210210000|2021-05-05 10:23:30|6307.3|6306.3|6307.5|6306.5|6307.8|6306.8|6307.3|6306.3|6
1620210220000|2021-05-05 10:23:40|6307.8|6306.8|6307.5|6306.5|6307.8|6306.8|6307.3|6306.3|5
1620210230000|2021-05-05 10:23:50|6307.3|6306.3|6307.8|6306.8|6307.8|6306.8|6307.3|6306.3|3
1620210240000|2021-05-05 10:24:00|||||||||6
1620210250000|2021-05-05 10:24:10|||||||||5
1620210260000|2021-05-05 10:24:20|6308|6307|6307.8|6306.8|6308|6307|6307.8|6306.8|10
1620210270000|2021-05-05 10:24:30|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|0
1620210280000|2021-05-05 10:24:40|6308.8|6307.8|6309.5|6308.5|6309.5|6308.5|6308.8|6307.8|28
1620210290000|2021-05-05 10:24:50|6309.8|6308.8|6309.5|6308.5|6309.8|6308.8|6309.3|6308.3|8
1620210300000|2021-05-05 10:25:00|6309.8|6308.8|6309.3|6308.3|6309.8|6308.8|6309|6308|4
1620210310000|2021-05-05 10:25:10|6309.5|6308.5|6309.3|6308.3|6309.5|6308.5|6309.3|6308.3|2
1620210320000|2021-05-05 10:25:20|6309.5|6308.5|6309.5|6308.5|6309.5|6308.5|6309.3|6308.3|1
1620210330000|2021-05-05 10:25:30|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|0
1620210340000|2021-05-05 10:25:40|6309|6308|6309|6308|6309|6308|6308.8|6307.8|5
1620210350000|2021-05-05 10:25:50|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|0
1620210360000|2021-05-05 10:26:00|6309|6308|6308|6307|6309|6308|6308|6307|18
1620210370000|2021-05-05 10:26:10|6308.3|6307.3|6308|6307|6308.3|6307.3|6307.8|6306.8|3
1620210380000|2021-05-05 10:26:20|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|0
1620210390000|2021-05-05 10:26:30|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|1
1620210400000|2021-05-05 10:26:40|||||||||8
1620210410000|2021-05-05 10:26:50|6308.5|6307.5|6308.3|6307.3|6308.8|6307.8|6308.3|6307.3|42
1620210420000|2021-05-05 10:27:00|6308|6307|6308|6307|6308|6307|6307.8|6306.8|3
1620210430000|2021-05-05 10:27:10|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.5|6306.5|4
1620210440000|2021-05-05 10:27:20|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|4
1620210450000|2021-05-05 10:27:30|6308|6307|6307.8|6306.8|6308|6307|6307.8|6306.8|2
1620210470000|2021-05-05 10:27:50|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|5
1620210490000|2021-05-05 10:28:10|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|5
1620210500000|2021-05-05 10:28:20|6307.5|6306.5|6306.3|6305.3|6307.5|6306.5|6306.3|6305.3|40
1620210510000|2021-05-05 10:28:30|6306.5|6305.5|6306.3|6305.3|6306.5|6305.5|6306.3|6305.3|6
1620210540000|2021-05-05 10:29:00|6306.5|6305.5|6306.5|6305.5|6306.5|6305.5|6306.3|6305.3|1
1620210550000|2021-05-05 10:29:10|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|3
1620210560000|2021-05-05 10:29:20|6307.3|6306.3|6308.3|6307.3|6308.3|6307.3|6307.3|6306.3|54
1620210570000|2021-05-05 10:29:30|||||||||1
1620210600000|2021-05-05 10:30:00|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|14
1620210610000|2021-05-05 10:30:10|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|6308.3|6307.3|13
1620210620000|2021-05-05 10:30:20|6308.3|6307.3|6308.8|6307.8|6308.8|6307.8|6308.3|6307.3|4
1620210650000|2021-05-05 10:30:50|6308.3|6307.3|6308.5|6307.5|6308.5|6307.5|6308.3|6307.3|21
1620210660000|2021-05-05 10:31:00|6308.8|6307.8|6308.3|6307.3|6308.8|6307.8|6308.3|6307.3|2
1620210670000|2021-05-05 10:31:10|6308|6307|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|9
1620210680000|2021-05-05 10:31:20|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|3
1620210690000|2021-05-05 10:31:30|6308|6307|6307.5|6306.5|6308|6307|6307.3|6306.3|48
1620210700000|2021-05-05 10:31:40|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.5|6306.5|1
1620210720000|2021-05-05 10:32:00|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|14
1620210730000|2021-05-05 10:32:10|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|2
1620210740000|2021-05-05 10:32:20|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|6308.3|6307.3|14
1620210760000|2021-05-05 10:32:40|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.3|6307.3|2
1620210770000|2021-05-05 10:32:50|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|1
1620210780000|2021-05-05 10:33:00|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|0
1620210790000|2021-05-05 10:33:10|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|17
1620210800000|2021-05-05 10:33:20|6309|6308|6309.3|6308.3|6309.3|6308.3|6309|6308|10
1620210820000|2021-05-05 10:33:40|6309.5|6308.5|6310.5|6309.5|6310.8|6309.8|6309.5|6308.5|16
1620210830000|2021-05-05 10:33:50|6310.8|6309.8|6310.8|6309.8|6310.8|6309.8|6310.8|6309.8|0
1620210840000|2021-05-05 10:34:00|6310.3|6309.3|6310.8|6309.8|6310.8|6309.8|6310.3|6309.3|17
1620210850000|2021-05-05 10:34:10|6310.5|6309.5|6310.5|6309.5|6310.5|6309.5|6310.3|6309.3|2
1620210860000|2021-05-05 10:34:20|6310.3|6309.3|6310.3|6309.3|6310.5|6309.5|6310.3|6309.3|1
1620210870000|2021-05-05 10:34:30|6310.5|6309.5|6310.8|6309.8|6310.8|6309.8|6310.3|6309.3|4
1620210880000|2021-05-05 10:34:40|6310.5|6309.5|6310.5|6309.5|6310.8|6309.8|6310.5|6309.5|2
1620210890000|2021-05-05 10:34:50|6310.8|6309.8|6311.3|6310.3|6311.3|6310.3|6310.5|6309.5|7
1620210900000|2021-05-05 10:35:00|6311|6310|6310.3|6309.3|6311|6310|6310.3|6309.3|1
1620210910000|2021-05-05 10:35:10|6310.5|6309.5|6310.5|6309.5|6310.8|6309.8|6310.3|6309.3|2
1620210920000|2021-05-05 10:35:20|6310.3|6309.3|6309.8|6308.8|6310.3|6309.3|6309.8|6308.8|5
1620210930000|2021-05-05 10:35:30|||||||||1
1620210940000|2021-05-05 10:35:40|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|4
1620210950000|2021-05-05 10:35:50|6310.5|6309.5|6311.3|6310.3|6311.3|6310.3|6310.5|6309.5|27
1620210960000|2021-05-05 10:36:00|6311|6310|6311.3|6310.3|6311.8|6310.8|6311|6310|8
1620210970000|2021-05-05 10:36:10|6311|6310|6310.3|6309.3|6311|6310|6310|6309|18
1620210980000|2021-05-05 10:36:20|6309.8|6308.8|6309.3|6308.3|6309.8|6308.8|6309.3|6308.3|7
1620210990000|2021-05-05 10:36:30|6309.5|6308.5|6309.3|6308.3|6309.5|6308.5|6308.8|6307.8|3
1620211000000|2021-05-05 10:36:40|6309|6308|6308.8|6307.8|6309|6308|6308.5|6307.5|11
1620211010000|2021-05-05 10:36:50|6308.5|6307.5|6308.3|6307.3|6308.5|6307.5|6308|6307|7
1620211020000|2021-05-05 10:37:00|6308|6307|6307.8|6306.8|6308|6307|6307.8|6306.8|2
1620211030000|2021-05-05 10:37:10|6307.5|6306.5|6308|6307|6308.3|6307.3|6307.5|6306.5|1013
1620211040000|2021-05-05 10:37:20|6307.8|6306.8|6307|6306|6308|6307|6307|6306|11
1620211050000|2021-05-05 10:37:30|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|6307|6306|0
1620211060000|2021-05-05 10:37:40|6307.5|6306.5|6307.5|6306.5|6307.8|6306.8|6307.5|6306.5|1
1620211070000|2021-05-05 10:37:50|6307.3|6306.3|6308|6307|6308.3|6307.3|6307.3|6306.3|3
1620211080000|2021-05-05 10:38:00|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308|6307|18
1620211090000|2021-05-05 10:38:10|6308|6307|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|1
1620211100000|2021-05-05 10:38:20|||||||||1
1620211110000|2021-05-05 10:38:30|||||||||3
1620211120000|2021-05-05 10:38:40|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|9
1620211140000|2021-05-05 10:39:00|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|6307.3|6306.3|10
1620211150000|2021-05-05 10:39:10|6307.8|6306.8|6307.5|6306.5|6308.3|6307.3|6307.5|6306.5|13
1620211160000|2021-05-05 10:39:20|6307.8|6306.8|6307.5|6306.5|6307.8|6306.8|6307.3|6306.3|1
1620211170000|2021-05-05 10:39:30|6307.8|6306.8|6306.3|6305.3|6307.8|6306.8|6306.3|6305.3|36
1620211180000|2021-05-05 10:39:40|6306.5|6305.5|6306.8|6305.8|6307|6306|6306.5|6305.5|4
1620211200000|2021-05-05 10:40:00|6306.5|6305.5|6307.3|6306.3|6307.3|6306.3|6306.5|6305.5|5
1620211210000|2021-05-05 10:40:10|6305.8|6304.8|6305.8|6304.8|6306|6305|6305.8|6304.8|95
1620211220000|2021-05-05 10:40:20|6306|6305|6306.3|6305.3|6306.3|6305.3|6305.8|6304.8|71
1620211230000|2021-05-05 10:40:30|6306|6305|6306.3|6305.3|6306.3|6305.3|6305.8|6304.8|2006
1620211240000|2021-05-05 10:40:40|6306|6305|6305.8|6304.8|6306|6305|6305.5|6304.5|7
1620211250000|2021-05-05 10:40:50|||||||||1
1620211260000|2021-05-05 10:41:00|6306|6305|6305.5|6304.5|6306|6305|6305.3|6304.3|6
1620211270000|2021-05-05 10:41:10|6305.3|6304.3|6304.3|6303.3|6305.5|6304.5|6304.3|6303.3|18
1620211280000|2021-05-05 10:41:20|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|6304.5|6303.5|4
1620211290000|2021-05-05 10:41:30|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|0
1620211300000|2021-05-05 10:41:40|6304|6303|6304.3|6303.3|6304.3|6303.3|6304|6303|5
1620211310000|2021-05-05 10:41:50|6304|6303|6303.8|6302.8|6304|6303|6303.8|6302.8|4
1620211320000|2021-05-05 10:42:00|6303.3|6302.3|6304|6303|6304|6303|6303.3|6302.3|64
1620211330000|2021-05-05 10:42:10|6304.3|6303.3|6304.8|6303.8|6304.8|6303.8|6304.3|6303.3|4
1620211350000|2021-05-05 10:42:30|6304.5|6303.5|6304.5|6303.5|6304.8|6303.8|6304.5|6303.5|2
1620211360000|2021-05-05 10:42:40|6304.8|6303.8|6304.5|6303.5|6304.8|6303.8|6304.5|6303.5|3
1620211370000|2021-05-05 10:42:50|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|0
1620211390000|2021-05-05 10:43:10|6303.8|6302.8|6303.3|6302.3|6303.8|6302.8|6303.3|6302.3|5
1620211410000|2021-05-05 10:43:30|6303.5|6302.5|6303.3|6302.3|6303.5|6302.5|6303.3|6302.3|13
1620211420000|2021-05-05 10:43:40|||||||||1
1620211430000|2021-05-05 10:43:50|6303.5|6302.5|6303.3|6302.3|6303.5|6302.5|6303.3|6302.3|3
1620211440000|2021-05-05 10:44:00|6303.5|6302.5|6303.3|6302.3|6303.8|6302.8|6303.3|6302.3|3
1620211450000|2021-05-05 10:44:10|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|5
1620211460000|2021-05-05 10:44:20|6303.3|6302.3|6303|6302|6303.3|6302.3|6302.8|6301.8|5
1620211470000|2021-05-05 10:44:30|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|3
1620211480000|2021-05-05 10:44:40|6303.8|6302.8|6304.3|6303.3|6304.3|6303.3|6303.8|6302.8|9
1620211490000|2021-05-05 10:44:50|6304|6303|6303.3|6302.3|6304|6303|6303.3|6302.3|11
1620211500000|2021-05-05 10:45:00|6303.5|6302.5|6303.8|6302.8|6303.8|6302.8|6303.5|6302.5|7
1620211530000|2021-05-05 10:45:30|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|7
1620211540000|2021-05-05 10:45:40|6303.5|6302.5|6303.8|6302.8|6303.8|6302.8|6303.5|6302.5|3
1620211550000|2021-05-05 10:45:50|6304|6303|6303.8|6302.8|6304.3|6303.3|6303.8|6302.8|4
1620211560000|2021-05-05 10:46:00|6304|6303|6304.3|6303.3|6304.3|6303.3|6304|6303|1
1620211590000|2021-05-05 10:46:30|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|6303.3|6302.3|14
1620211620000|2021-05-05 10:47:00|6304.3|6303.3|6303.3|6302.3|6304.3|6303.3|6303.3|6302.3|11
1620211630000|2021-05-05 10:47:10|6303.5|6302.5|6303.3|6302.3|6303.5|6302.5|6302.8|6301.8|13
1620211640000|2021-05-05 10:47:20|6303|6302|6302.3|6301.3|6303|6302|6302.3|6301.3|5
1620211650000|2021-05-05 10:47:30|6302.5|6301.5|6302.8|6301.8|6302.8|6301.8|6302.5|6301.5|11
1620211660000|2021-05-05 10:47:40|6303|6302|6303.3|6302.3|6303.3|6302.3|6303|6302|2
1620211670000|2021-05-05 10:47:50|6303|6302|6302.8|6301.8|6303|6302|6302.8|6301.8|8
1620211680000|2021-05-05 10:48:00|6302.5|6301.5|6302.8|6301.8|6302.8|6301.8|6302.5|6301.5|0
1620211690000|2021-05-05 10:48:10|6302.5|6301.5|6302.5|6301.5|6302.8|6301.8|6302.5|6301.5|0
1620211700000|2021-05-05 10:48:20|6302.3|6301.3|6303|6302|6303|6302|6302.3|6301.3|8
1620211710000|2021-05-05 10:48:30|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|0
1620211720000|2021-05-05 10:48:40|6303.5|6302.5|6303.3|6302.3|6303.5|6302.5|6303.3|6302.3|6
1620211730000|2021-05-05 10:48:50|6303.5|6302.5|6304.3|6303.3|6304.3|6303.3|6303.5|6302.5|7
1620211740000|2021-05-05 10:49:00|||||||||3
1620211750000|2021-05-05 10:49:10|||||||||2
1620211760000|2021-05-05 10:49:20|6304|6303|6303.8|6302.8|6304.3|6303.3|6303.8|6302.8|8
1620211770000|2021-05-05 10:49:30|6303.5|6302.5|6303.3|6302.3|6303.5|6302.5|6303.3|6302.3|0
1620211780000|2021-05-05 10:49:40|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|13
1620211790000|2021-05-05 10:49:50|6303|6302|6303.5|6302.5|6303.5|6302.5|6303|6302|8
1620211800000|2021-05-05 10:50:00|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|0
1620211810000|2021-05-05 10:50:10|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|1
1620211820000|2021-05-05 10:50:20|6303.3|6302.3|6303.3|6302.3|6303.5|6302.5|6303.3|6302.3|3
1620211840000|2021-05-05 10:50:40|6303.5|6302.5|6303.5|6302.5|6303.5|6302.5|6303.3|6302.3|4
1620211850000|2021-05-05 10:50:50|6303.8|6302.8|6302.8|6301.8|6303.8|6302.8|6302.8|6301.8|10
1620211860000|2021-05-05 10:51:00|6302.5|6301.5|6302.8|6301.8|6302.8|6301.8|6302.5|6301.5|9
1620211870000|2021-05-05 10:51:10|6302.5|6301.5|6302.3|6301.3|6302.5|6301.5|6302.3|6301.3|14
1620211880000|2021-05-05 10:51:20|6302|6301|6302|6301|6302.3|6301.3|6302|6301|19
1620211890000|2021-05-05 10:51:30|6301.8|6300.8|6300.8|6299.8|6301.8|6300.8|6300.8|6299.8|9
1620211900000|2021-05-05 10:51:40|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6300.3|6299.3|23
1620211910000|2021-05-05 10:51:50|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|6300.3|6299.3|2
1620211920000|2021-05-05 10:52:00|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|4
1620211930000|2021-05-05 10:52:10|6300.3|6299.3|6299.3|6298.3|6300.3|6299.3|6299.3|6298.3|39
1620211940000|2021-05-05 10:52:20|6299|6298|6299.3|6298.3|6299.3|6298.3|6298.8|6297.8|24
1620211950000|2021-05-05 10:52:30|6299.5|6298.5|6299.8|6298.8|6299.8|6298.8|6299.5|6298.5|10
1620211960000|2021-05-05 10:52:40|6299.5|6298.5|6299.8|6298.8|6299.8|6298.8|6299.3|6298.3|6
1620211970000|2021-05-05 10:52:50|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|3
1620211980000|2021-05-05 10:53:00|6299.3|6298.3|6300.3|6299.3|6300.3|6299.3|6299.3|6298.3|19
1620211990000|2021-05-05 10:53:10|6300.5|6299.5|6300.3|6299.3|6300.5|6299.5|6300.3|6299.3|10
1620212000000|2021-05-05 10:53:20|||||||||1
1620212010000|2021-05-05 10:53:30|6300.8|6299.8|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|19
1620212020000|2021-05-05 10:53:40|6301|6300|6301|6300|6301|6300|6300.8|6299.8|2
1620212030000|2021-05-05 10:53:50|6301.3|6300.3|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|6
1620212040000|2021-05-05 10:54:00|6301|6300|6301.3|6300.3|6301.5|6300.5|6301|6300|9
1620212050000|2021-05-05 10:54:10|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.5|6300.5|4
1620212060000|2021-05-05 10:54:20|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|5
1620212080000|2021-05-05 10:54:40|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|7
1620212090000|2021-05-05 10:54:50|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|4
1620212100000|2021-05-05 10:55:00|||||||||2
1620212110000|2021-05-05 10:55:10|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|7
1620212120000|2021-05-05 10:55:20|6302|6301|6302.3|6301.3|6302.8|6301.8|6302|6301|33
1620212130000|2021-05-05 10:55:30|||||||||1
1620212140000|2021-05-05 10:55:40|||||||||1
1620212150000|2021-05-05 10:55:50|6302.8|6301.8|6302.5|6301.5|6302.8|6301.8|6302.3|6301.3|17
1620212160000|2021-05-05 10:56:00|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|6301.8|6300.8|13
1620212170000|2021-05-05 10:56:10|6302.5|6301.5|6302.8|6301.8|6302.8|6301.8|6302.5|6301.5|4
1620212180000|2021-05-05 10:56:20|||||||||1
1620212190000|2021-05-05 10:56:30|6302.5|6301.5|6301.3|6300.3|6302.5|6301.5|6301.3|6300.3|19
1620212200000|2021-05-05 10:56:40|6301.5|6300.5|6301.3|6300.3|6301.8|6300.8|6301.3|6300.3|13
1620212230000|2021-05-05 10:57:10|6300.8|6299.8|6300.5|6299.5|6300.8|6299.8|6300.5|6299.5|10
1620212240000|2021-05-05 10:57:20|6300.3|6299.3|6300.3|6299.3|6300.3|6299.3|6300.3|6299.3|5
1620212250000|2021-05-05 10:57:30|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|7
1620212260000|2021-05-05 10:57:40|6300.5|6299.5|6300.8|6299.8|6300.8|6299.8|6300.5|6299.5|3
1620212270000|2021-05-05 10:57:50|6300.5|6299.5|6300.8|6299.8|6300.8|6299.8|6300.5|6299.5|1
1620212280000|2021-05-05 10:58:00|6300.5|6299.5|6299.8|6298.8|6300.5|6299.5|6299.8|6298.8|4
1620212290000|2021-05-05 10:58:10|6299.5|6298.5|6299.8|6298.8|6299.8|6298.8|6299.5|6298.5|4
1620212300000|2021-05-05 10:58:20|6299.5|6298.5|6298.8|6297.8|6299.5|6298.5|6298.8|6297.8|5
1620212310000|2021-05-05 10:58:30|6299|6298|6299.3|6298.3|6299.3|6298.3|6299|6298|8
1620212320000|2021-05-05 10:58:40|||||||||1
1620212330000|2021-05-05 10:58:50|6299|6298|6298.8|6297.8|6299|6298|6298.8|6297.8|8
1620212340000|2021-05-05 10:59:00|||||||||8
1620212350000|2021-05-05 10:59:10|6299|6298|6298.8|6297.8|6299.3|6298.3|6298.8|6297.8|8
1620212360000|2021-05-05 10:59:20|6299|6298|6299.3|6298.3|6299.3|6298.3|6299|6298|3
1620212370000|2021-05-05 10:59:30|6299|6298|6299|6298|6299.3|6298.3|6299|6298|19
1620212380000|2021-05-05 10:59:40|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|6299|6298|0
1620212390000|2021-05-05 10:59:50|6299.5|6298.5|6299.5|6298.5|6299.8|6298.8|6299.3|6298.3|26
1620212400000|2021-05-05 11:00:00|6299.8|6298.8|6299.8|6298.8|6300|6299|6299.3|6298.3|8
1620212410000|2021-05-05 11:00:10|6300|6299|6300.8|6299.8|6300.8|6299.8|6300|6299|8
1620212420000|2021-05-05 11:00:20|6300.3|6299.3|6299.8|6298.8|6300.3|6299.3|6299.8|6298.8|5
1620212430000|2021-05-05 11:00:30|6300|6299|6300.3|6299.3|6300.3|6299.3|6299.8|6298.8|8
1620212440000|2021-05-05 11:00:40|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|3
1620212450000|2021-05-05 11:00:50|6300.3|6299.3|6300.3|6299.3|6300.3|6299.3|6300|6299|11
1620212510000|2021-05-05 11:01:50|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|21
1620212520000|2021-05-05 11:02:00|6301.3|6300.3|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|14
1620212530000|2021-05-05 11:02:10|6301.5|6300.5|6301|6300|6301.5|6300.5|6300.8|6299.8|13
1620212540000|2021-05-05 11:02:20|6301.3|6300.3|6301.3|6300.3|6301.5|6300.5|6301.3|6300.3|9
1620212560000|2021-05-05 11:02:40|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6
1620212570000|2021-05-05 11:02:50|6301.5|6300.5|6301.3|6300.3|6301.5|6300.5|6301.3|6300.3|3
1620212580000|2021-05-05 11:03:00|6301|6300|6301.3|6300.3|6301.3|6300.3|6301|6300|41
1620212590000|2021-05-05 11:03:10|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.5|6300.5|7
1620212600000|2021-05-05 11:03:20|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|9
1620212610000|2021-05-05 11:03:30|6302.5|6301.5|6302.8|6301.8|6302.8|6301.8|6302.5|6301.5|8
1620212620000|2021-05-05 11:03:40|6302.5|6301.5|6302.3|6301.3|6302.5|6301.5|6302.3|6301.3|8
1620212630000|2021-05-05 11:03:50|6302.5|6301.5|6303.3|6302.3|6303.5|6302.5|6302.5|6301.5|13
1620212640000|2021-05-05 11:04:00|6303.5|6302.5|6303.5|6302.5|6303.8|6302.8|6303.3|6302.3|5
1620212650000|2021-05-05 11:04:10|6303.3|6302.3|6303.5|6302.5|6303.8|6302.8|6303.3|6302.3|0
1620212660000|2021-05-05 11:04:20|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|0
1620212670000|2021-05-05 11:04:30|||||||||2
1620212680000|2021-05-05 11:04:40|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|21
1620212690000|2021-05-05 11:04:50|6303.5|6302.5|6304|6303|6304|6303|6303.5|6302.5|8
1620212700000|2021-05-05 11:05:00|6304.3|6303.3|6304.8|6303.8|6304.8|6303.8|6304.3|6303.3|14
1620212710000|2021-05-05 11:05:10|||||||||28
1620212730000|2021-05-05 11:05:30|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|7
1620212740000|2021-05-05 11:05:40|6304.5|6303.5|6305.3|6304.3|6305.3|6304.3|6304.3|6303.3|14
1620212750000|2021-05-05 11:05:50|6305.8|6304.8|6305.8|6304.8|6305.8|6304.8|6305.8|6304.8|3
1620212760000|2021-05-05 11:06:00|6305.5|6304.5|6305.8|6304.8|6305.8|6304.8|6305.5|6304.5|15
1620212770000|2021-05-05 11:06:10|6306|6305|6306|6305|6306|6305|6306|6305|11
1620212780000|2021-05-05 11:06:20|6306.3|6305.3|6306.3|6305.3|6306.3|6305.3|6306.3|6305.3|1
1620212790000|2021-05-05 11:06:30|6305.8|6304.8|6305.8|6304.8|6306|6305|6305.8|6304.8|14
1620212800000|2021-05-05 11:06:40|6306|6305|6305.8|6304.8|6306|6305|6305.8|6304.8|4
1620212810000|2021-05-05 11:06:50|6305.5|6304.5|6305.8|6304.8|6305.8|6304.8|6305.3|6304.3|11
1620212820000|2021-05-05 11:07:00|6305.5|6304.5|6305.3|6304.3|6305.5|6304.5|6305.3|6304.3|2
1620212830000|2021-05-05 11:07:10|6305|6304|6304.8|6303.8|6305|6304|6304.8|6303.8|5
1620212860000|2021-05-05 11:07:40|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|7
1620212870000|2021-05-05 11:07:50|6304.8|6303.8|6304.5|6303.5|6305.3|6304.3|6304.3|6303.3|41
1620212880000|2021-05-05 11:08:00|6304.3|6303.3|6304.3|6303.3|6304.5|6303.5|6304|6303|2
1620212890000|2021-05-05 11:08:10|6303.8|6302.8|6301.8|6300.8|6303.8|6302.8|6301.5|6300.5|164
1620212900000|2021-05-05 11:08:20|6302|6301|6302.3|6301.3|6302.3|6301.3|6302|6301|4
1620212910000|2021-05-05 11:08:30|6301.8|6300.8|6301.8|6300.8|6302.3|6301.3|6301.8|6300.8|10
1620212920000|2021-05-05 11:08:40|6302|6301|6302|6301|6302.3|6301.3|6302|6301|2
1620212930000|2021-05-05 11:08:50|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|6302|6301|11
1620212940000|2021-05-05 11:09:00|6302.5|6301.5|6302.3|6301.3|6302.5|6301.5|6302.3|6301.3|1
1620212950000|2021-05-05 11:09:10|6301.8|6300.8|6301.3|6300.3|6301.8|6300.8|6301.3|6300.3|10
1620212960000|2021-05-05 11:09:20|6301|6300|6300.5|6299.5|6301|6300|6300.3|6299.3|29
1620212970000|2021-05-05 11:09:30|6300.8|6299.8|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|19
1620212980000|2021-05-05 11:09:40|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.5|6300.5|2
1620212990000|2021-05-05 11:09:50|6301.3|6300.3|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|9
1620213000000|2021-05-05 11:10:00|6301.5|6300.5|6300|6299|6301.5|6300.5|6299.8|6298.8|37
1620213010000|2021-05-05 11:10:10|6300.3|6299.3|6300|6299|6300.3|6299.3|6299.5|6298.5|26
1620213020000|2021-05-05 11:10:20|6299.8|6298.8|6300.5|6299.5|6300.8|6299.8|6299.8|6298.8|12
1620213030000|2021-05-05 11:10:30|6300.8|6299.8|6301|6300|6301|6300|6300.8|6299.8|1
1620213040000|2021-05-05 11:10:40|6301.3|6300.3|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|4
1620213050000|2021-05-05 11:10:50|6301|6300|6301|6300|6301.3|6300.3|6301|6300|7
1620213060000|2021-05-05 11:11:00|6301.3|6300.3|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|0
1620213070000|2021-05-05 11:11:10|6301|6300|6300.8|6299.8|6301|6300|6300.8|6299.8|6
1620213080000|2021-05-05 11:11:20|6301|6300|6301.3|6300.3|6301.3|6300.3|6301|6300|2
1620213090000|2021-05-05 11:11:30|6301.5|6300.5|6301.3|6300.3|6301.8|6300.8|6301|6300|9
1620213100000|2021-05-05 11:11:40|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6301.5|6300.5|2
1620213120000|2021-05-05 11:12:00|6301.3|6300.3|6301.5|6300.5|6301.8|6300.8|6301.3|6300.3|7
1620213130000|2021-05-05 11:12:10|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6301.5|6300.5|0
1620213150000|2021-05-05 11:12:30|6301.5|6300.5|6301|6300|6301.5|6300.5|6301|6300|15
1620213160000|2021-05-05 11:12:40|6300.8|6299.8|6301|6300|6301.3|6300.3|6300.8|6299.8|4
1620213170000|2021-05-05 11:12:50|6301.3|6300.3|6301.3|6300.3|6301.8|6300.8|6301|6300|9
1620213180000|2021-05-05 11:13:00|6301|6300|6301.3|6300.3|6301.3|6300.3|6301|6300|3
1620213190000|2021-05-05 11:13:10|6301|6300|6301|6300|6301.3|6300.3|6301|6300|0
1620213200000|2021-05-05 11:13:20|6301.3|6300.3|6301.3|6300.3|6301.3|6300.3|6301.3|6300.3|0
1620213210000|2021-05-05 11:13:30|6301|6300|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|21
1620213220000|2021-05-05 11:13:40|||||||||1
1620213230000|2021-05-05 11:13:50|6300.5|6299.5|6300.3|6299.3|6300.5|6299.5|6300.3|6299.3|5
1620213250000|2021-05-05 11:14:10|6300.5|6299.5|6300.5|6299.5|6300.8|6299.8|6300.3|6299.3|9
1620213260000|2021-05-05 11:14:20|6300.8|6299.8|6300.5|6299.5|6300.8|6299.8|6300.5|6299.5|4
1620213270000|2021-05-05 11:14:30|6300.3|6299.3|6300.3|6299.3|6300.3|6299.3|6300.3|6299.3|0
1620213290000|2021-05-05 11:14:50|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|5
1620213300000|2021-05-05 11:15:00|6300.8|6299.8|6299.5|6298.5|6300.8|6299.8|6299.5|6298.5|12
1620213310000|2021-05-05 11:15:10|6299.8|6298.8|6299.3|6298.3|6299.8|6298.8|6299.3|6298.3|8
1620213320000|2021-05-05 11:15:20|6299|6298|6299|6298|6299|6298|6299|6298|3
1620213330000|2021-05-05 11:15:30|6298.8|6297.8|6299.3|6298.3|6299.3|6298.3|6298.8|6297.8|4
1620213360000|2021-05-05 11:16:00|6299.5|6298.5|6299.8|6298.8|6300|6299|6299.5|6298.5|17
1620213380000|2021-05-05 11:16:20|6299.5|6298.5|6299.3|6298.3|6299.8|6298.8|6299.3|6298.3|15
1620213390000|2021-05-05 11:16:30|6299.5|6298.5|6299.3|6298.3|6299.5|6298.5|6299.3|6298.3|0
1620213400000|2021-05-05 11:16:40|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.3|6298.3|1
1620213410000|2021-05-05 11:16:50|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|6299.3|6298.3|4
1620213420000|2021-05-05 11:17:00|6299.5|6298.5|6299.5|6298.5|6299.8|6298.8|6299.3|6298.3|3
1620213430000|2021-05-05 11:17:10|6299.3|6298.3|6299.8|6298.8|6299.8|6298.8|6299.3|6298.3|3
1620213460000|2021-05-05 11:17:40|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.3|6298.3|7
1620213470000|2021-05-05 11:17:50|6299.3|6298.3|6299.3|6298.3|6299.5|6298.5|6299.3|6298.3|1
1620213490000|2021-05-05 11:18:10|||||||||1
1620213510000|2021-05-05 11:18:30|6299.5|6298.5|6300.3|6299.3|6300.3|6299.3|6299.5|6298.5|29
1620213520000|2021-05-05 11:18:40|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|6299.8|6298.8|7
1620213530000|2021-05-05 11:18:50|6300|6299|6300.3|6299.3|6300.3|6299.3|6300|6299|4
1620213540000|2021-05-05 11:19:00|6300|6299|6299.8|6298.8|6300.3|6299.3|6299.3|6298.3|13
1620213550000|2021-05-05 11:19:10|6299.5|6298.5|6299.5|6298.5|6299.5|6298.5|6299.3|6298.3|2
1620213560000|2021-05-05 11:19:20|6299.3|6298.3|6299.3|6298.3|6299.5|6298.5|6299.3|6298.3|1
1620213590000|2021-05-05 11:19:50|6299.5|6298.5|6300|6299|6300|6299|6299.5|6298.5|5
1620213600000|2021-05-05 11:20:00|6299.8|6298.8|6299.5|6298.5|6299.8|6298.8|6299.5|6298.5|8
1620213610000|2021-05-05 11:20:10|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|1
1620213620000|2021-05-05 11:20:20|6299.5|6298.5|6299.3|6298.3|6299.5|6298.5|6299.3|6298.3|5
1620213630000|2021-05-05 11:20:30|6299.5|6298.5|6299.5|6298.5|6299.8|6298.8|6299.3|6298.3|6
1620213640000|2021-05-05 11:20:40|6299.3|6298.3|6299.3|6298.3|6299.5|6298.5|6299|6298|8
1620213660000|2021-05-05 11:21:00|6299.5|6298.5|6299.8|6298.8|6300|6299|6299.5|6298.5|9
1620213670000|2021-05-05 11:21:10|6300|6299|6299.8|6298.8|6300|6299|6299.8|6298.8|1
1620213680000|2021-05-05 11:21:20|6299.5|6298.5|6299.3|6298.3|6299.8|6298.8|6299.3|6298.3|6
1620213690000|2021-05-05 11:21:30|6299|6298|6299|6298|6299|6298|6298.8|6297.8|2
1620213700000|2021-05-05 11:21:40|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|0
1620213710000|2021-05-05 11:21:50|6299|6298|6299|6298|6299|6298|6298.8|6297.8|8
1620213720000|2021-05-05 11:22:00|6298.8|6297.8|6299.3|6298.3|6299.3|6298.3|6298.8|6297.8|0
1620213730000|2021-05-05 11:22:10|6299|6298|6299.3|6298.3|6299.3|6298.3|6298.8|6297.8|4
1620213740000|2021-05-05 11:22:20|6299|6298|6298.8|6297.8|6299|6298|6298.8|6297.8|0
1620213750000|2021-05-05 11:22:30|6298.5|6297.5|6298.3|6297.3|6298.8|6297.8|6298.3|6297.3|17
1620213760000|2021-05-05 11:22:40|6298|6297|6297.8|6296.8|6298|6297|6297.8|6296.8|17
1620213770000|2021-05-05 11:22:50|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|2
1620213780000|2021-05-05 11:23:00|6297.8|6296.8|6297.8|6296.8|6297.8|6296.8|6297.5|6296.5|9
1620213790000|2021-05-05 11:23:10|6298|6297|6298.3|6297.3|6298.3|6297.3|6298|6297|7
1620213810000|2021-05-05 11:23:30|||||||||1
1620213820000|2021-05-05 11:23:40|6298.8|6297.8|6299|6298|6299|6298|6298.8|6297.8|20
1620213830000|2021-05-05 11:23:50|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|6299.3|6298.3|0
1620213840000|2021-05-05 11:24:00|||||||||3
1620213850000|2021-05-05 11:24:10|6299.5|6298.5|6299.3|6298.3|6299.5|6298.5|6299.3|6298.3|7
1620213860000|2021-05-05 11:24:20|6299.5|6298.5|6299.8|6298.8|6299.8|6298.8|6299.3|6298.3|2
1620213870000|2021-05-05 11:24:30|6300|6299|6300.3|6299.3|6300.3|6299.3|6300|6299|7
1620213890000|2021-05-05 11:24:50|||||||||5
1620213900000|2021-05-05 11:25:00|6300|6299|6299.8|6298.8|6300|6299|6299.8|6298.8|7
1620213910000|2021-05-05 11:25:10|6300|6299|6299.8|6298.8|6300.3|6299.3|6299.8|6298.8|5
1620213920000|2021-05-05 11:25:20|6300|6299|6300.3|6299.3|6300.3|6299.3|6300|6299|1
1620213930000|2021-05-05 11:25:30|6300|6299|6300.3|6299.3|6300.3|6299.3|6299.8|6298.8|5
1620213940000|2021-05-05 11:25:40|6300.8|6299.8|6301|6300|6301|6300|6300.8|6299.8|21
1620213950000|2021-05-05 11:25:50|6301.3|6300.3|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|12
1620213960000|2021-05-05 11:26:00|6301|6300|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|5
1620213970000|2021-05-05 11:26:10|6301|6300|6301|6300|6301.3|6300.3|6300.8|6299.8|9
1620213980000|2021-05-05 11:26:20|6301.3|6300.3|6301|6300|6301.3|6300.3|6301|6300|7
1620213990000|2021-05-05 11:26:30|6300.8|6299.8|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|1
1620214010000|2021-05-05 11:26:50|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.3|6300.3|7
1620214020000|2021-05-05 11:27:00|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.3|6300.3|6
1620214030000|2021-05-05 11:27:10|6301.3|6300.3|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|10
1620214040000|2021-05-05 11:27:20|6301|6300|6301|6300|6301.3|6300.3|6301|6300|2
1620214050000|2021-05-05 11:27:30|6301.3|6300.3|6301.8|6300.8|6301.8|6300.8|6301|6300|9
1620214060000|2021-05-05 11:27:40|6302|6301|6301.8|6300.8|6302|6301|6301.8|6300.8|30
1620214070000|2021-05-05 11:27:50|6302|6301|6302.3|6301.3|6302.5|6301.5|6302|6301|5
1620214080000|2021-05-05 11:28:00|6302|6301|6301.8|6300.8|6302|6301|6301.8|6300.8|5
1620214090000|2021-05-05 11:28:10|6302|6301|6301.8|6300.8|6302.3|6301.3|6301.5|6300.5|16
1620214100000|2021-05-05 11:28:20|6302|6301|6301.8|6300.8|6302|6301|6301.8|6300.8|1
1620214110000|2021-05-05 11:28:30|6302|6301|6302.3|6301.3|6302.3|6301.3|6302|6301|2
1620214120000|2021-05-05 11:28:40|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|5
1620214130000|2021-05-05 11:28:50|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|0
1620214140000|2021-05-05 11:29:00|6303|6302|6303.3|6302.3|6303.3|6302.3|6303|6302|6
1620214150000|2021-05-05 11:29:10|||||||||1
1620214200000|2021-05-05 11:30:00|6303|6302|6302.8|6301.8|6303|6302|6302.8|6301.8|19
1620214230000|2021-05-05 11:30:30|6303|6302|6303.3|6302.3|6303.3|6302.3|6303|6302|7
1620214240000|2021-05-05 11:30:40|6303.5|6302.5|6303.8|6302.8|6304.3|6303.3|6303.5|6302.5|14
1620214250000|2021-05-05 11:30:50|6304|6303|6304.3|6303.3|6304.3|6303.3|6304|6303|0
1620214260000|2021-05-05 11:31:00|6304|6303|6304.3|6303.3|6304.3|6303.3|6303.8|6302.8|12
1620214270000|2021-05-05 11:31:10|6304.5|6303.5|6304.8|6303.8|6304.8|6303.8|6304.5|6303.5|8
1620214290000|2021-05-05 11:31:30|6305|6304|6305.3|6304.3|6305.3|6304.3|6304.8|6303.8|9
1620214300000|2021-05-05 11:31:40|6305|6304|6304.8|6303.8|6305|6304|6304.8|6303.8|7
1620214310000|2021-05-05 11:31:50|6305|6304|6305|6304|6305|6304|6305|6304|1
1620214320000|2021-05-05 11:32:00|6305.3|6304.3|6305.8|6304.8|6305.8|6304.8|6305.3|6304.3|14
1620214330000|2021-05-05 11:32:10|6305.5|6304.5|6304.8|6303.8|6305.5|6304.5|6304.8|6303.8|20
1620214340000|2021-05-05 11:32:20|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|4
1620214350000|2021-05-05 11:32:30|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6304.5|6303.5|6
1620214360000|2021-05-05 11:32:40|6304.8|6303.8|6305.8|6304.8|6305.8|6304.8|6304.5|6303.5|36
1620214370000|2021-05-05 11:32:50|6305.5|6304.5|6305.8|6304.8|6305.8|6304.8|6305.5|6304.5|5
1620214380000|2021-05-05 11:33:00|6305.5|6304.5|6305.3|6304.3|6305.8|6304.8|6305.3|6304.3|9
1620214390000|2021-05-05 11:33:10|6305.5|6304.5|6305.5|6304.5|6305.5|6304.5|6305.5|6304.5|6
1620214400000|2021-05-05 11:33:20|6305.8|6304.8|6305.5|6304.5|6305.8|6304.8|6305.5|6304.5|1
1620214410000|2021-05-05 11:33:30|6305.8|6304.8|6305.8|6304.8|6306|6305|6305.5|6304.5|9
1620214430000|2021-05-05 11:33:50|6306|6305|6306.3|6305.3|6306.3|6305.3|6306|6305|7
1620214440000|2021-05-05 11:34:00|6305.8|6304.8|6306.3|6305.3|6306.5|6305.5|6305.8|6304.8|14
1620214450000|2021-05-05 11:34:10|6306.5|6305.5|6306|6305|6306.8|6305.8|6305.8|6304.8|10
1620214460000|2021-05-05 11:34:20|6306.3|6305.3|6305.8|6304.8|6306.3|6305.3|6305.8|6304.8|0
1620214470000|2021-05-05 11:34:30|6306|6305|6306.3|6305.3|6306.3|6305.3|6306|6305|1
1620214480000|2021-05-05 11:34:40|6306.5|6305.5|6306.3|6305.3|6306.5|6305.5|6306.3|6305.3|12
1620214490000|2021-05-05 11:34:50|||||||||2
1620214500000|2021-05-05 11:35:00|6305.8|6304.8|6305.8|6304.8|6305.8|6304.8|6305.8|6304.8|5
1620214510000|2021-05-05 11:35:10|||||||||1
1620214520000|2021-05-05 11:35:20|6306|6305|6306|6305|6306.3|6305.3|6305.8|6304.8|6
1620214530000|2021-05-05 11:35:30|6305.8|6304.8|6305.8|6304.8|6305.8|6304.8|6305.8|6304.8|2
1620214540000|2021-05-05 11:35:40|6306|6305|6306.3|6305.3|6306.3|6305.3|6306|6305|9
1620214560000|2021-05-05 11:36:00|6306.5|6305.5|6307.3|6306.3|6307.8|6306.8|6306.5|6305.5|20
1620214570000|2021-05-05 11:36:10|6307|6306|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|18
1620214580000|2021-05-05 11:36:20|6307|6306|6307.3|6306.3|6307.3|6306.3|6307|6306|2
1620214590000|2021-05-05 11:36:30|6307|6306|6307|6306|6307|6306|6307|6306|1
1620214600000|2021-05-05 11:36:40|6307.3|6306.3|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|1
1620214610000|2021-05-05 11:36:50|6307|6306|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|11
1620214620000|2021-05-05 11:37:00|6306.8|6305.8|6307|6306|6307.3|6306.3|6306.8|6305.8|13
1620214630000|2021-05-05 11:37:10|6306.8|6305.8|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|7
1620214640000|2021-05-05 11:37:20|6307|6306|6306.3|6305.3|6307|6306|6306|6305|21
1620214650000|2021-05-05 11:37:30|6306|6305|6306|6305|6306|6305|6306|6305|2
1620214660000|2021-05-05 11:37:40|6305.8|6304.8|6306|6305|6306|6305|6305.8|6304.8|2
1620214670000|2021-05-05 11:37:50|6306.3|6305.3|6306|6305|6306.3|6305.3|6305.8|6304.8|0
1620214680000|2021-05-05 11:38:00|6305.8|6304.8|6306.8|6305.8|6306.8|6305.8|6305.5|6304.5|16
1620214690000|2021-05-05 11:38:10|6306.5|6305.5|6306.5|6305.5|6306.8|6305.8|6306.3|6305.3|6
1620214700000|2021-05-05 11:38:20|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|0
1620214720000|2021-05-05 11:38:40|||||||||4
1620214730000|2021-05-05 11:38:50|6306.5|6305.5|6306.8|6305.8|6306.8|6305.8|6306.5|6305.5|2
1620214740000|2021-05-05 11:39:00|6307|6306|6306.8|6305.8|6307|6306|6306.8|6305.8|4
1620214780000|2021-05-05 11:39:40|6306.5|6305.5|6306.8|6305.8|6306.8|6305.8|6306.3|6305.3|13
1620214790000|2021-05-05 11:39:50|6307.3|6306.3|6307|6306|6307.3|6306.3|6307|6306|20
1620214800000|2021-05-05 11:40:00|6307.5|6306.5|6307.5|6306.5|6307.8|6306.8|6307.3|6306.3|9
1620214810000|2021-05-05 11:40:10|6307.8|6306.8|6307.5|6306.5|6307.8|6306.8|6307.3|6306.3|7
1620214820000|2021-05-05 11:40:20|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|6
1620214830000|2021-05-05 11:40:30|6307|6306|6307|6306|6307|6306|6306.8|6305.8|9
1620214840000|2021-05-05 11:40:40|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|3
1620214850000|2021-05-05 11:40:50|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|12
1620214860000|2021-05-05 11:41:00|6307|6306|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|6
1620214870000|2021-05-05 11:41:10|6307|6306|6307|6306|6307.3|6306.3|6306.8|6305.8|6
1620214880000|2021-05-05 11:41:20|6306.8|6305.8|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|14
1620214890000|2021-05-05 11:41:30|6307.5|6306.5|6307.8|6306.8|6307.8|6306.8|6307.5|6306.5|13
1620214900000|2021-05-05 11:41:40|6308|6307|6309.3|6308.3|6309.3|6308.3|6308|6307|30
1620214910000|2021-05-05 11:41:50|6308.8|6307.8|6309.3|6308.3|6309.3|6308.3|6308.8|6307.8|7
1620214920000|2021-05-05 11:42:00|6308.8|6307.8|6309|6308|6309|6308|6308.8|6307.8|7
1620214930000|2021-05-05 11:42:10|6308.8|6307.8|6309.3|6308.3|6309.3|6308.3|6308.8|6307.8|4
1620214940000|2021-05-05 11:42:20|6309|6308|6309.3|6308.3|6309.3|6308.3|6308.8|6307.8|4
1620214950000|2021-05-05 11:42:30|6309|6308|6309|6308|6309.3|6308.3|6309|6308|6
1620214960000|2021-05-05 11:42:40|6308.8|6307.8|6309.3|6308.3|6309.3|6308.3|6308.8|6307.8|7
1620214970000|2021-05-05 11:42:50|6309|6308|6309|6308|6309|6308|6309|6308|4
1620214980000|2021-05-05 11:43:00|6308.8|6307.8|6308.3|6307.3|6308.8|6307.8|6308.3|6307.3|9
1620215000000|2021-05-05 11:43:20|6308|6307|6308|6307|6308|6307|6308|6307|7
1620215010000|2021-05-05 11:43:30|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|1
1620215020000|2021-05-05 11:43:40|6308|6307|6308|6307|6308.5|6307.5|6307.8|6306.8|6
1620215030000|2021-05-05 11:43:50|6308.3|6307.3|6308|6307|6308.3|6307.3|6308|6307|0
1620215040000|2021-05-05 11:44:00|6308.3|6307.3|6308|6307|6308.3|6307.3|6308|6307|2
1620215050000|2021-05-05 11:44:10|6307.8|6306.8|6307.3|6306.3|6307.8|6306.8|6307.3|6306.3|5
1620215060000|2021-05-05 11:44:20|||||||||3
1620215070000|2021-05-05 11:44:30|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|5
1620215080000|2021-05-05 11:44:40|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|8
1620215090000|2021-05-05 11:44:50|||||||||1
1620215100000|2021-05-05 11:45:00|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.5|6307.5|5
1620215120000|2021-05-05 11:45:20|6308.3|6307.3|6308.3|6307.3|6308.8|6307.8|6308.3|6307.3|48
1620215140000|2021-05-05 11:45:40|||||||||2
1620215170000|2021-05-05 11:46:10|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.5|6307.5|9
1620215180000|2021-05-05 11:46:20|6309|6308|6308.8|6307.8|6309|6308|6308.8|6307.8|7
1620215210000|2021-05-05 11:46:50|||||||||2
1620215230000|2021-05-05 11:47:10|||||||||2
1620215240000|2021-05-05 11:47:20|6309|6308|6309|6308|6309.3|6308.3|6309|6308|13
1620215250000|2021-05-05 11:47:30|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|0
1620215260000|2021-05-05 11:47:40|6308.8|6307.8|6308.5|6307.5|6308.8|6307.8|6308.5|6307.5|4
1620215270000|2021-05-05 11:47:50|6308.8|6307.8|6308.5|6307.5|6308.8|6307.8|6308.3|6307.3|2
1620215280000|2021-05-05 11:48:00|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|0
1620215290000|2021-05-05 11:48:10|6309|6308|6309.3|6308.3|6309.5|6308.5|6309|6308|11
1620215300000|2021-05-05 11:48:20|||||||||1
1620215310000|2021-05-05 11:48:30|6308.8|6307.8|6309|6308|6309|6308|6308.8|6307.8|7
1620215320000|2021-05-05 11:48:40|6309.3|6308.3|6308.8|6307.8|6309.3|6308.3|6308.5|6307.5|4
1620215330000|2021-05-05 11:48:50|6309|6308|6308.8|6307.8|6309|6308|6308.8|6307.8|0
1620215340000|2021-05-05 11:49:00|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|6308.3|6307.3|4
1620215350000|2021-05-05 11:49:10|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|6308.5|6307.5|0
1620215360000|2021-05-05 11:49:20|6308.3|6307.3|6308|6307|6308.3|6307.3|6308|6307|6
1620215370000|2021-05-05 11:49:30|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308|6307|5
1620215380000|2021-05-05 11:49:40|6308|6307|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|3
1620215390000|2021-05-05 11:49:50|6308|6307|6308|6307|6308|6307|6308|6307|5
1620215400000|2021-05-05 11:50:00|6307.8|6306.8|6307.8|6306.8|6308|6307|6307.8|6306.8|1
1620215410000|2021-05-05 11:50:10|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|0
1620215430000|2021-05-05 11:50:30|||||||||1
1620215440000|2021-05-05 11:50:40|6308.5|6307.5|6308.3|6307.3|6308.5|6307.5|6308.3|6307.3|25
1620215450000|2021-05-05 11:50:50|6308.5|6307.5|6308|6307|6308.5|6307.5|6308|6307|16
1620215460000|2021-05-05 11:51:00|6307.8|6306.8|6308|6307|6308|6307|6307.8|6306.8|1
1620215470000|2021-05-05 11:51:10|6307.8|6306.8|6307.8|6306.8|6308|6307|6307.8|6306.8|13
1620215480000|2021-05-05 11:51:20|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|4
1620215490000|2021-05-05 11:51:30|6308|6307|6308|6307|6308|6307|6308|6307|9
1620215500000|2021-05-05 11:51:40|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|0
1620215510000|2021-05-05 11:51:50|6307.3|6306.3|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|38
1620215520000|2021-05-05 11:52:00|6307|6306|6306.8|6305.8|6307|6306|6306.8|6305.8|14
1620215530000|2021-05-05 11:52:10|6307|6306|6306.8|6305.8|6307|6306|6306.8|6305.8|0
1620215540000|2021-05-05 11:52:20|6307|6306|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|6
1620215570000|2021-05-05 11:52:50|||||||||1
1620215580000|2021-05-05 11:53:00|6307|6306|6307|6306|6307|6306|6306.8|6305.8|35
1620215590000|2021-05-05 11:53:10|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|0
1620215610000|2021-05-05 11:53:30|6307|6306|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|9
1620215620000|2021-05-05 11:53:40|6306.5|6305.5|6306.5|6305.5|6306.5|6305.5|6306.3|6305.3|3
1620215630000|2021-05-05 11:53:50|6306.3|6305.3|6306.8|6305.8|6306.8|6305.8|6306|6305|8
1620215640000|2021-05-05 11:54:00|6306.5|6305.5|6306.5|6305.5|6306.5|6305.5|6306.3|6305.3|10
1620215650000|2021-05-05 11:54:10|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|2
1620215660000|2021-05-05 11:54:20|6307|6306|6306.5|6305.5|6307|6306|6306.5|6305.5|13
1620215670000|2021-05-05 11:54:30|6306.3|6305.3|6307|6306|6307|6306|6306.3|6305.3|6
1620215680000|2021-05-05 11:54:40|6306.8|6305.8|6307|6306|6307|6306|6306.8|6305.8|1
1620215690000|2021-05-05 11:54:50|6306.8|6305.8|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|3
1620215700000|2021-05-05 11:55:00|6307|6306|6307.8|6306.8|6307.8|6306.8|6307|6306|12
1620215710000|2021-05-05 11:55:10|6307.5|6306.5|6307.5|6306.5|6307.5|6306.5|6307.3|6306.3|3
1620215730000|2021-05-05 11:55:30|6307.3|6306.3|6307.5|6306.5|6307.5|6306.5|6307.3|6306.3|0
1620215740000|2021-05-05 11:55:40|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|0
1620215750000|2021-05-05 11:55:50|6308|6307|6307.8|6306.8|6308|6307|6307.8|6306.8|14
1620215760000|2021-05-05 11:56:00|6308|6307|6308.3|6307.3|6308.3|6307.3|6308|6307|1
1620215770000|2021-05-05 11:56:10|6308.5|6307.5|6308.5|6307.5|6308.5|6307.5|6308.3|6307.3|10
1620215780000|2021-05-05 11:56:20|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|0
1620215790000|2021-05-05 11:56:30|6308.3|6307.3|6308|6307|6308.3|6307.3|6307.8|6306.8|7
1620215800000|2021-05-05 11:56:40|6308.3|6307.3|6308.5|6307.5|6308.8|6307.8|6308.3|6307.3|2
1620215810000|2021-05-05 11:56:50|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|0
1620215820000|2021-05-05 11:57:00|6308.5|6307.5|6308.5|6307.5|6308.8|6307.8|6308.5|6307.5|3
1620215830000|2021-05-05 11:57:10|6308.3|6307.3|6309.5|6308.5|6309.5|6308.5|6308.3|6307.3|16
1620215840000|2021-05-05 11:57:20|6309.3|6308.3|6309.5|6308.5|6309.8|6308.8|6309.3|6308.3|5
1620215850000|2021-05-05 11:57:30|6309.8|6308.8|6309.5|6308.5|6309.8|6308.8|6309.5|6308.5|3
1620215860000|2021-05-05 11:57:40|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|6309.5|6308.5|1
1620215870000|2021-05-05 11:57:50|6310|6309|6310.3|6309.3|6310.3|6309.3|6310|6309|16
1620215880000|2021-05-05 11:58:00|6310|6309|6310.3|6309.3|6310.3|6309.3|6310|6309|6
1620215890000|2021-05-05 11:58:10|||||||||1
1620215900000|2021-05-05 11:58:20|6310|6309|6310|6309|6310|6309|6309.8|6308.8|12
1620215910000|2021-05-05 11:58:30|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|6309.8|6308.8|1
1620215920000|2021-05-05 11:58:40|6309.5|6308.5|6309.5|6308.5|6309.8|6308.8|6309.3|6308.3|10
1620215930000|2021-05-05 11:58:50|6309.8|6308.8|6309.5|6308.5|6309.8|6308.8|6309.5|6308.5|1
1620215940000|2021-05-05 11:59:00|6308.5|6307.5|6308.3|6307.3|6308.5|6307.5|6308.3|6307.3|29
1620215950000|2021-05-05 11:59:10|6307.8|6306.8|6308|6307|6308.3|6307.3|6307.8|6306.8|13
1620215960000|2021-05-05 11:59:20|6307.8|6306.8|6308|6307|6308.3|6307.3|6307.8|6306.8|10
1620215970000|2021-05-05 11:59:30|6308.3|6307.3|6309|6308|6309.3|6308.3|6308.3|6307.3|36
1620215980000|2021-05-05 11:59:40|6308.8|6307.8|6308.8|6307.8|6309|6308|6308.8|6307.8|0
1620216000000|2021-05-05 12:00:00|6309.3|6308.3|6308.8|6307.8|6309.3|6308.3|6308.8|6307.8|7
1620216010000|2021-05-05 12:00:10|6308.5|6307.5|6309|6308|6309|6308|6308.5|6307.5|16
1620216020000|2021-05-05 12:00:20|6308.8|6307.8|6309.3|6308.3|6309.3|6308.3|6308.8|6307.8|15
1620216030000|2021-05-05 12:00:30|6309|6308|6309|6308|6309|6308|6309|6308|0
1620216040000|2021-05-05 12:00:40|6309.3|6308.3|6309.3|6308.3|6309.5|6308.5|6309|6308|7
1620216050000|2021-05-05 12:00:50|6309|6308|6309|6308|6309|6308|6309|6308|8
1620216060000|2021-05-05 12:01:00|6309.3|6308.3|6309.3|6308.3|6309.5|6308.5|6309.3|6308.3|2
1620216080000|2021-05-05 12:01:20|6309|6308|6309|6308|6309|6308|6309|6308|12
1620216090000|2021-05-05 12:01:30|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|6308.8|6307.8|1
1620216100000|2021-05-05 12:01:40|6309|6308|6309|6308|6309.3|6308.3|6309|6308|8
1620216110000|2021-05-05 12:01:50|6308.8|6307.8|6308.8|6307.8|6309|6308|6308.3|6307.3|16
1620216120000|2021-05-05 12:02:00|6309.3|6308.3|6308.8|6307.8|6309.3|6308.3|6308.8|6307.8|6
1620216130000|2021-05-05 12:02:10|6309|6308|6308.8|6307.8|6309.3|6308.3|6308.8|6307.8|6
1620216140000|2021-05-05 12:02:20|6308.5|6307.5|6308.8|6307.8|6309|6308|6308.3|6307.3|4
1620216150000|2021-05-05 12:02:30|6309|6308|6308.8|6307.8|6309|6308|6308.8|6307.8|1
1620216160000|2021-05-05 12:02:40|6308.5|6307.5|6308.8|6307.8|6308.8|6307.8|6308.5|6307.5|0
1620216170000|2021-05-05 12:02:50|6309|6308|6308.8|6307.8|6309|6308|6308.8|6307.8|3
1620216180000|2021-05-05 12:03:00|6309|6308|6309.3|6308.3|6309.3|6308.3|6309|6308|1
1620216190000|2021-05-05 12:03:10|6309|6308|6309|6308|6309.3|6308.3|6309|6308|4
1620216200000|2021-05-05 12:03:20|6309.3|6308.3|6309|6308|6309.3|6308.3|6308.8|6307.8|0
1620216210000|2021-05-05 12:03:30|6309.3|6308.3|6310|6309|6310.3|6309.3|6309.3|6308.3|35
1620216220000|2021-05-05 12:03:40|6309.8|6308.8|6310.3|6309.3|6310.3|6309.3|6309.8|6308.8|1
1620216240000|2021-05-05 12:04:00|6310|6309|6309.8|6308.8|6310|6309|6309.8|6308.8|7
1620216250000|2021-05-05 12:04:10|6310|6309|6309.8|6308.8|6310.3|6309.3|6309.3|6308.3|12
1620216260000|2021-05-05 12:04:20|6309.5|6308.5|6309.8|6308.8|6309.8|6308.8|6309.5|6308.5|0
1620216270000|2021-05-05 12:04:30|6309.5|6308.5|6309.8|6308.8|6309.8|6308.8|6309.3|6308.3|10
1620216290000|2021-05-05 12:04:50|6310|6309|6310.8|6309.8|6311|6310|6310|6309|31
1620216300000|2021-05-05 12:05:00|||||||||5
1620216310000|2021-05-05 12:05:10|6311|6310|6311.3|6310.3|6311.3|6310.3|6311|6310|9
1620216320000|2021-05-05 12:05:20|6311|6310|6311|6310|6311|6310|6310.8|6309.8|2
1620216330000|2021-05-05 12:05:30|6310.8|6309.8|6310.5|6309.5|6310.8|6309.8|6310.3|6309.3|2
1620216340000|2021-05-05 12:05:40|6310.8|6309.8|6310.8|6309.8|6310.8|6309.8|6310.8|6309.8|5
1620216350000|2021-05-05 12:05:50|6310.5|6309.5|6310.8|6309.8|6310.8|6309.8|6310.5|6309.5|2
1620216360000|2021-05-05 12:06:00|6311|6310|6311.3|6310.3|6311.3|6310.3|6311|6310|2
1620216370000|2021-05-05 12:06:10|||||||||2
1620216390000|2021-05-05 12:06:30|6311|6310|6311.3|6310.3|6311.3|6310.3|6311|6310|7
1620216400000|2021-05-05 12:06:40|6311|6310|6311.3|6310.3|6311.3|6310.3|6311|6310|0
1620216410000|2021-05-05 12:06:50|6311|6310|6310.8|6309.8|6311|6310|6310.8|6309.8|1
1620216420000|2021-05-05 12:07:00|6311|6310|6312.3|6311.3|6312.3|6311.3|6311|6310|40
1620216430000|2021-05-05 12:07:10|6312.5|6311.5|6312.3|6311.3|6312.8|6311.8|6312.3|6311.3|6
1620216440000|2021-05-05 12:07:20|6312.5|6311.5|6313|6312|6313.3|6312.3|6312.5|6311.5|32
1620216450000|2021-05-05 12:07:30|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|0
1620216470000|2021-05-05 12:07:50|6313|6312|6312.8|6311.8|6313.3|6312.3|6312.8|6311.8|11
1620216500000|2021-05-05 12:08:20|6313|6312|6312.8|6311.8|6313|6312|6312.8|6311.8|5
1620216510000|2021-05-05 12:08:30|6312.5|6311.5|6312.8|6311.8|6312.8|6311.8|6312.5|6311.5|3
1620216540000|2021-05-05 12:09:00|6312.5|6311.5|6312.3|6311.3|6312.5|6311.5|6312.3|6311.3|7
1620216550000|2021-05-05 12:09:10|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|4
1620216560000|2021-05-05 12:09:20|6312.5|6311.5|6312.5|6311.5|6312.8|6311.8|6312.5|6311.5|3
1620216570000|2021-05-05 12:09:30|6312.3|6311.3|6312.8|6311.8|6313.3|6312.3|6312.3|6311.3|21
1620216580000|2021-05-05 12:09:40|||||||||3
1620216590000|2021-05-05 12:09:50|6312.5|6311.5|6312.5|6311.5|6312.8|6311.8|6312.5|6311.5|4
1620216600000|2021-05-05 12:10:00|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|0
1620216610000|2021-05-05 12:10:10|6312|6311|6311.8|6310.8|6312|6311|6311.8|6310.8|7
1620216620000|2021-05-05 12:10:20|||||||||2
1620216650000|2021-05-05 12:10:50|6312|6311|6312.5|6311.5|6312.5|6311.5|6312|6311|11
1620216660000|2021-05-05 12:11:00|6312.8|6311.8|6312.3|6311.3|6312.8|6311.8|6312.3|6311.3|4
1620216670000|2021-05-05 12:11:10|6312.5|6311.5|6312.8|6311.8|6312.8|6311.8|6312.5|6311.5|5
1620216680000|2021-05-05 12:11:20|6313|6312|6313|6312|6313|6312|6313|6312|3
1620216690000|2021-05-05 12:11:30|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|0
1620216700000|2021-05-05 12:11:40|6313|6312|6313.3|6312.3|6313.3|6312.3|6313|6312|8
1620216730000|2021-05-05 12:12:10|6313|6312|6313|6312|6313.3|6312.3|6313|6312|13
1620216740000|2021-05-05 12:12:20|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6313|6312|1
1620216760000|2021-05-05 12:12:40|6313.5|6312.5|6313.5|6312.5|6313.8|6312.8|6313.5|6312.5|10
1620216780000|2021-05-05 12:13:00|6313.8|6312.8|6313.5|6312.5|6313.8|6312.8|6313.5|6312.5|0
1620216790000|2021-05-05 12:13:10|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|0
1620216800000|2021-05-05 12:13:20|||||||||2
1620216810000|2021-05-05 12:13:30|6313.5|6312.5|6313.5|6312.5|6313.8|6312.8|6313.5|6312.5|4
1620216830000|2021-05-05 12:13:50|6313.3|6312.3|6313|6312|6313.3|6312.3|6312.8|6311.8|28
1620216840000|2021-05-05 12:14:00|6312.8|6311.8|6313|6312|6313.3|6312.3|6312.8|6311.8|8
1620216850000|2021-05-05 12:14:10|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|0
1620216860000|2021-05-05 12:14:20|6313|6312|6313|6312|6313|6312|6313|6312|6
1620216870000|2021-05-05 12:14:30|6313.3|6312.3|6313|6312|6313.3|6312.3|6313|6312|5
1620216880000|2021-05-05 12:14:40|6312.8|6311.8|6313|6312|6313|6312|6312.8|6311.8|2
1620216890000|2021-05-05 12:14:50|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|0
1620216900000|2021-05-05 12:15:00|6313|6312|6312.8|6311.8|6313|6312|6312.8|6311.8|3
1620216910000|2021-05-05 12:15:10|6312.5|6311.5|6312.8|6311.8|6312.8|6311.8|6312.5|6311.5|4
1620216920000|2021-05-05 12:15:20|6313|6312|6313|6312|6313.3|6312.3|6313|6312|5
1620216930000|2021-05-05 12:15:30|6312.8|6311.8|6314.5|6313.5|6314.8|6313.8|6312.8|6311.8|29
1620216940000|2021-05-05 12:15:40|6314.8|6313.8|6315.5|6314.5|6315.8|6314.8|6314.8|6313.8|39
1620216950000|2021-05-05 12:15:50|6315.8|6314.8|6316|6315|6316|6315|6315.8|6314.8|15
1620216960000|2021-05-05 12:16:00|6315.8|6314.8|6316|6315|6316.3|6315.3|6315.3|6314.3|24
1620216970000|2021-05-05 12:16:10|6316.3|6315.3|6316|6315|6316.3|6315.3|6316|6315|3
1620216980000|2021-05-05 12:16:20|6316.3|6315.3|6316|6315|6316.5|6315.5|6316|6315|15
1620216990000|2021-05-05 12:16:30|6316.3|6315.3|6315.8|6314.8|6316.3|6315.3|6315.8|6314.8|4
1620217000000|2021-05-05 12:16:40|6315.5|6314.5|6315.3|6314.3|6315.5|6314.5|6315.3|6314.3|7
1620217010000|2021-05-05 12:16:50|6315|6314|6315|6314|6315.3|6314.3|6314.8|6313.8|2
1620217020000|2021-05-05 12:17:00|6315.3|6314.3|6315.5|6314.5|6315.8|6314.8|6315.3|6314.3|5
1620217030000|2021-05-05 12:17:10|6315.3|6314.3|6315.3|6314.3|6315.5|6314.5|6315.3|6314.3|4
1620217040000|2021-05-05 12:17:20|6315|6314|6315.5|6314.5|6315.5|6314.5|6315|6314|4
1620217050000|2021-05-05 12:17:30|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|3
1620217060000|2021-05-05 12:17:40|6315|6314|6314|6313|6315|6314|6314|6313|23
1620217070000|2021-05-05 12:17:50|6314.3|6313.3|6314.8|6313.8|6314.8|6313.8|6313.8|6312.8|17
1620217080000|2021-05-05 12:18:00|6314.5|6313.5|6314|6313|6314.8|6313.8|6314|6313|11
1620217090000|2021-05-05 12:18:10|6313.8|6312.8|6312.8|6311.8|6314|6313|6312.8|6311.8|18
1620217100000|2021-05-05 12:18:20|6313|6312|6313|6312|6313|6312|6312.8|6311.8|4
1620217110000|2021-05-05 12:18:30|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|6312.5|6311.5|2
1620217120000|2021-05-05 12:18:40|6312.5|6311.5|6313|6312|6313|6312|6312.5|6311.5|10
1620217130000|2021-05-05 12:18:50|6312.8|6311.8|6312.8|6311.8|6313|6312|6312.8|6311.8|1
1620217140000|2021-05-05 12:19:00|6312.5|6311.5|6312.3|6311.3|6312.8|6311.8|6311.8|6310.8|16
1620217150000|2021-05-05 12:19:10|6312|6311|6312.3|6311.3|6312.3|6311.3|6312|6311|5
1620217160000|2021-05-05 12:19:20|6312.5|6311.5|6313.5|6312.5|6313.5|6312.5|6312.3|6311.3|15
1620217170000|2021-05-05 12:19:30|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6312.8|6311.8|7
1620217180000|2021-05-05 12:19:40|6313.5|6312.5|6314.3|6313.3|6314.3|6313.3|6313.5|6312.5|2
1620217200000|2021-05-05 12:20:00|6314|6313|6314.3|6313.3|6314.3|6313.3|6314|6313|9
1620217210000|2021-05-05 12:20:10|6314.5|6313.5|6314.8|6313.8|6315|6314|6314.5|6313.5|12
1620217220000|2021-05-05 12:20:20|6315|6314|6315.3|6314.3|6315.3|6314.3|6315|6314|5
1620217230000|2021-05-05 12:20:30|6315.5|6314.5|6315.5|6314.5|6315.8|6314.8|6315.3|6314.3|16
1620217240000|2021-05-05 12:20:40|6315.8|6314.8|6315.3|6314.3|6316|6315|6315.3|6314.3|20
1620217250000|2021-05-05 12:20:50|6315|6314|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|7
1620217260000|2021-05-05 12:21:00|6315.5|6314.5|6315.3|6314.3|6315.5|6314.5|6314.8|6313.8|7
1620217280000|2021-05-05 12:21:20|6315|6314|6315|6314|6315.3|6314.3|6315|6314|3
1620217290000|2021-05-05 12:21:30|6315.3|6314.3|6315|6314|6315.3|6314.3|6314.8|6313.8|2
1620217300000|2021-05-05 12:21:40|6315.3|6314.3|6315.3|6314.3|6315.5|6314.5|6315.3|6314.3|3
1620217310000|2021-05-05 12:21:50|6315.5|6314.5|6315.5|6314.5|6315.5|6314.5|6315.3|6314.3|1
1620217320000|2021-05-05 12:22:00|6315.8|6314.8|6315.8|6314.8|6316|6315|6315.8|6314.8|3
1620217330000|2021-05-05 12:22:10|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|6316|6315|9
1620217340000|2021-05-05 12:22:20|6316|6315|6315.8|6314.8|6316|6315|6315.8|6314.8|4
1620217360000|2021-05-05 12:22:40|6315.5|6314.5|6316|6315|6316|6315|6315.5|6314.5|6
1620217370000|2021-05-05 12:22:50|6315.8|6314.8|6315.8|6314.8|6316|6315|6315.8|6314.8|33
1620217380000|2021-05-05 12:23:00|6316|6315|6316.3|6315.3|6316.3|6315.3|6316|6315|8
1620217400000|2021-05-05 12:23:20|6316|6315|6315.8|6314.8|6316|6315|6315.8|6314.8|5
1620217410000|2021-05-05 12:23:30|6315.3|6314.3|6314.8|6313.8|6315.3|6314.3|6314.5|6313.5|8
1620217420000|2021-05-05 12:23:40|6314.5|6313.5|6314.8|6313.8|6315|6314|6314.5|6313.5|20
1620217430000|2021-05-05 12:23:50|6315|6314|6314.5|6313.5|6315|6314|6314.5|6313.5|5
1620217440000|2021-05-05 12:24:00|6314.3|6313.3|6314.3|6313.3|6314.8|6313.8|6314.3|6313.3|6
1620217450000|2021-05-05 12:24:10|6314.5|6313.5|6314.3|6313.3|6314.8|6313.8|6314.3|6313.3|2
1620217460000|2021-05-05 12:24:20|6314.5|6313.5|6314.8|6313.8|6314.8|6313.8|6314.5|6313.5|3
1620217480000|2021-05-05 12:24:40|6315|6314|6315.3|6314.3|6315.3|6314.3|6315|6314|12
1620217490000|2021-05-05 12:24:50|6315|6314|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|5
1620217500000|2021-05-05 12:25:00|6315.5|6314.5|6315.5|6314.5|6315.8|6314.8|6315.3|6314.3|13
1620217510000|2021-05-05 12:25:10|6315.3|6314.3|6315.3|6314.3|6315.5|6314.5|6315|6314|7
1620217520000|2021-05-05 12:25:20|6315.5|6314.5|6315.8|6314.8|6315.8|6314.8|6315.3|6314.3|7
1620217530000|2021-05-05 12:25:30|6316|6315|6316.3|6315.3|6316.3|6315.3|6315.8|6314.8|15
1620217550000|2021-05-05 12:25:50|6316.5|6315.5|6317.3|6316.3|6317.3|6316.3|6316.5|6315.5|24
1620217560000|2021-05-05 12:26:00|6317|6316|6317.5|6316.5|6317.8|6316.8|6317|6316|19
1620217570000|2021-05-05 12:26:10|6317.8|6316.8|6316.8|6315.8|6318|6317|6316.8|6315.8|37
1620217580000|2021-05-05 12:26:20|6316.3|6315.3|6316.3|6315.3|6316.8|6315.8|6316.3|6315.3|19
1620217600000|2021-05-05 12:26:40|||||||||2
1620217610000|2021-05-05 12:26:50|6316|6315|6315.8|6314.8|6316.3|6315.3|6315.8|6314.8|20
1620217620000|2021-05-05 12:27:00|6316|6315|6316.5|6315.5|6316.8|6315.8|6316|6315|9
1620217630000|2021-05-05 12:27:10|6316.3|6315.3|6316.3|6315.3|6316.8|6315.8|6316.3|6315.3|17
1620217640000|2021-05-05 12:27:20|6316|6315|6315.3|6314.3|6316|6315|6315.3|6314.3|29
1620217650000|2021-05-05 12:27:30|6315.5|6314.5|6316|6315|6316.3|6315.3|6315.5|6314.5|16
1620217660000|2021-05-05 12:27:40|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|6
1620217670000|2021-05-05 12:27:50|6315.5|6314.5|6315.8|6314.8|6315.8|6314.8|6315.3|6314.3|12
1620217680000|2021-05-05 12:28:00|6315.5|6314.5|6315|6314|6315.8|6314.8|6315|6314|9
1620217690000|2021-05-05 12:28:10|6315.3|6314.3|6315.8|6314.8|6315.8|6314.8|6315|6314|8
1620217700000|2021-05-05 12:28:20|6316|6315|6315.5|6314.5|6316.3|6315.3|6315.5|6314.5|39
1620217710000|2021-05-05 12:28:30|6315.3|6314.3|6316.3|6315.3|6316.3|6315.3|6315.3|6314.3|5
1620217720000|2021-05-05 12:28:40|6316.5|6315.5|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|10
1620217730000|2021-05-05 12:28:50|6316.5|6315.5|6315.8|6314.8|6316.5|6315.5|6315.8|6314.8|8
1620217740000|2021-05-05 12:29:00|6316|6315|6316.5|6315.5|6316.5|6315.5|6316|6315|3
1620217750000|2021-05-05 12:29:10|6316.3|6315.3|6316.5|6315.5|6316.8|6315.8|6316.3|6315.3|2
1620217760000|2021-05-05 12:29:20|6316.3|6315.3|6315.8|6314.8|6316.5|6315.5|6315.8|6314.8|10
1620217770000|2021-05-05 12:29:30|6316|6315|6316.3|6315.3|6316.3|6315.3|6316|6315|7
1620217780000|2021-05-05 12:29:40|6316|6315|6316.3|6315.3|6316.3|6315.3|6316|6315|8
1620217790000|2021-05-05 12:29:50|6316|6315|6316.3|6315.3|6316.3|6315.3|6316|6315|0
1620217800000|2021-05-05 12:30:00|6316.5|6315.5|6316.8|6315.8|6317.3|6316.3|6316.5|6315.5|51
1620217810000|2021-05-05 12:30:10|6316.5|6315.5|6317|6316|6317.3|6316.3|6316.5|6315.5|3
1620217820000|2021-05-05 12:30:20|6317.3|6316.3|6316.8|6315.8|6317.3|6316.3|6316.3|6315.3|6
1620217830000|2021-05-05 12:30:30|||||||||8
1620217840000|2021-05-05 12:30:40|||||||||3
1620217850000|2021-05-05 12:30:50|||||||||3
1620217860000|2021-05-05 12:31:00|6317|6316|6317.3|6316.3|6317.3|6316.3|6316.8|6315.8|5
1620217870000|2021-05-05 12:31:10|6317.5|6316.5|6317|6316|6317.5|6316.5|6317|6316|41
1620217880000|2021-05-05 12:31:20|6317.3|6316.3|6317|6316|6317.3|6316.3|6316.8|6315.8|3
1620217890000|2021-05-05 12:31:30|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|0
1620217900000|2021-05-05 12:31:40|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|10
1620217910000|2021-05-05 12:31:50|6317|6316|6316.3|6315.3|6317|6316|6316.3|6315.3|5
1620217920000|2021-05-05 12:32:00|6316|6315|6316|6315|6316.3|6315.3|6315.8|6314.8|15
1620217930000|2021-05-05 12:32:10|6316.3|6315.3|6316|6315|6316.3|6315.3|6316|6315|5
1620217940000|2021-05-05 12:32:20|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|0
1620217950000|2021-05-05 12:32:30|||||||||1
1620217960000|2021-05-05 12:32:40|6315.5|6314.5|6315|6314|6315.5|6314.5|6314.8|6313.8|4
1620217970000|2021-05-05 12:32:50|6315.3|6314.3|6315.8|6314.8|6315.8|6314.8|6315.3|6314.3|3
1620217990000|2021-05-05 12:33:10|6315.5|6314.5|6316|6315|6316.3|6315.3|6315.5|6314.5|20
1620218000000|2021-05-05 12:33:20|6315.8|6314.8|6315.5|6314.5|6316|6315|6315.3|6314.3|1
1620218010000|2021-05-05 12:33:30|6315.3|6314.3|6315.5|6314.5|6315.8|6314.8|6315.3|6314.3|4
1620218020000|2021-05-05 12:33:40|6315.3|6314.3|6315.8|6314.8|6315.8|6314.8|6315.3|6314.3|1
1620218040000|2021-05-05 12:34:00|6315.5|6314.5|6315.3|6314.3|6315.5|6314.5|6315|6314|17
1620218050000|2021-05-05 12:34:10|6315|6314|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|18
1620218060000|2021-05-05 12:34:20|6315|6314|6314.8|6313.8|6315|6314|6314.8|6313.8|2
1620218070000|2021-05-05 12:34:30|6315.3|6314.3|6315|6314|6315.3|6314.3|6314.8|6313.8|24
1620218080000|2021-05-05 12:34:40|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315|6314|0
1620218090000|2021-05-05 12:34:50|6315|6314|6315|6314|6315.3|6314.3|6314.8|6313.8|2
1620218100000|2021-05-05 12:35:00|6314.8|6313.8|6314.8|6313.8|6315.3|6314.3|6314.5|6313.5|13
1620218110000|2021-05-05 12:35:10|6314.5|6313.5|6314.3|6313.3|6314.5|6313.5|6314.3|6313.3|2
1620218120000|2021-05-05 12:35:20|6314.5|6313.5|6314.8|6313.8|6314.8|6313.8|6314.5|6313.5|2
1620218130000|2021-05-05 12:35:30|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|9
1620218140000|2021-05-05 12:35:40|6315|6314|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|9
1620218160000|2021-05-05 12:36:00|||||||||2
1620218170000|2021-05-05 12:36:10|||||||||1
1620218180000|2021-05-05 12:36:20|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|12
1620218190000|2021-05-05 12:36:30|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|10
1620218200000|2021-05-05 12:36:40|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|10
1620218210000|2021-05-05 12:36:50|6316.5|6315.5|6316|6315|6316.5|6315.5|6316|6315|8
1620218220000|2021-05-05 12:37:00|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|6315.8|6314.8|8
1620218230000|2021-05-05 12:37:10|||||||||4
1620218240000|2021-05-05 12:37:20|||||||||1
1620218260000|2021-05-05 12:37:40|||||||||3
1620218270000|2021-05-05 12:37:50|6316.5|6315.5|6317.8|6316.8|6317.8|6316.8|6316.5|6315.5|53
1620218280000|2021-05-05 12:38:00|||||||||3
1620218290000|2021-05-05 12:38:10|6317.5|6316.5|6317.8|6316.8|6317.8|6316.8|6317.3|6316.3|21
1620218300000|2021-05-05 12:38:20|||||||||8
1620218310000|2021-05-05 12:38:30|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|3
1620218320000|2021-05-05 12:38:40|6317|6316|6316.8|6315.8|6317|6316|6316.8|6315.8|4
1620218330000|2021-05-05 12:38:50|6317|6316|6316.8|6315.8|6317.3|6316.3|6316.8|6315.8|11
1620218340000|2021-05-05 12:39:00|6317|6316|6317.3|6316.3|6317.3|6316.3|6316.8|6315.8|6
1620218350000|2021-05-05 12:39:10|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|6317.3|6316.3|10
1620218360000|2021-05-05 12:39:20|6318|6317|6318|6317|6318|6317|6317.8|6316.8|4
1620218370000|2021-05-05 12:39:30|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|2
1620218380000|2021-05-05 12:39:40|6317.5|6316.5|6317.3|6316.3|6317.5|6316.5|6317.3|6316.3|10
1620218400000|2021-05-05 12:40:00|6317|6316|6316.8|6315.8|6317|6316|6316.8|6315.8|6
1620218410000|2021-05-05 12:40:10|6316.5|6315.5|6316.5|6315.5|6316.8|6315.8|6316.5|6315.5|8
1620218420000|2021-05-05 12:40:20|6316.3|6315.3|6317.3|6316.3|6317.3|6316.3|6316.3|6315.3|11
1620218430000|2021-05-05 12:40:30|6317.5|6316.5|6317.3|6316.3|6317.5|6316.5|6317.3|6316.3|4
1620218440000|2021-05-05 12:40:40|6317|6316|6316.5|6315.5|6317|6316|6316.3|6315.3|4
1620218450000|2021-05-05 12:40:50|6316.3|6315.3|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|7
1620218460000|2021-05-05 12:41:00|6317|6316|6316.8|6315.8|6317.3|6316.3|6316.8|6315.8|12
1620218470000|2021-05-05 12:41:10|6317|6316|6318.3|6317.3|6318.3|6317.3|6316.8|6315.8|10
1620218480000|2021-05-05 12:41:20|6318|6317|6317.8|6316.8|6318|6317|6317.5|6316.5|1
1620218490000|2021-05-05 12:41:30|6318|6317|6317.5|6316.5|6318|6317|6317.5|6316.5|8
1620218500000|2021-05-05 12:41:40|6317.8|6316.8|6318.3|6317.3|6318.3|6317.3|6317.8|6316.8|3
1620218520000|2021-05-05 12:42:00|6318|6317|6318.3|6317.3|6318.3|6317.3|6317.8|6316.8|6
1620218530000|2021-05-05 12:42:10|6318.8|6317.8|6318.8|6317.8|6318.8|6317.8|6318.5|6317.5|11
1620218540000|2021-05-05 12:42:20|6318.5|6317.5|6317.8|6316.8|6318.8|6317.8|6317.8|6316.8|5
1620218550000|2021-05-05 12:42:30|6318|6317|6318.3|6317.3|6318.3|6317.3|6317.8|6316.8|11
1620218560000|2021-05-05 12:42:40|6318.5|6317.5|6318.5|6317.5|6318.8|6317.8|6318.5|6317.5|8
1620218570000|2021-05-05 12:42:50|6318.8|6317.8|6318.8|6317.8|6319|6318|6318.8|6317.8|1
1620218580000|2021-05-05 12:43:00|6318.3|6317.3|6318.8|6317.8|6318.8|6317.8|6318|6317|24
1620218590000|2021-05-05 12:43:10|6318.5|6317.5|6318.8|6317.8|6318.8|6317.8|6318.5|6317.5|1
1620218600000|2021-05-05 12:43:20|6319|6318|6319.3|6318.3|6319.3|6318.3|6319|6318|5
1620218620000|2021-05-05 12:43:40|6319|6318|6319.3|6318.3|6319.3|6318.3|6319|6318|1
1620218630000|2021-05-05 12:43:50|||||||||23
1620218640000|2021-05-05 12:44:00|6319.5|6318.5|6319.5|6318.5|6319.8|6318.8|6319.3|6318.3|16
1620218650000|2021-05-05 12:44:10|6319.8|6318.8|6319.8|6318.8|6319.8|6318.8|6319.8|6318.8|1
1620218660000|2021-05-05 12:44:20|6319.5|6318.5|6319.8|6318.8|6319.8|6318.8|6319.5|6318.5|18
1620218670000|2021-05-05 12:44:30|6319.5|6318.5|6319.5|6318.5|6319.5|6318.5|6319.3|6318.3|3
1620218680000|2021-05-05 12:44:40|6319.3|6318.3|6319.8|6318.8|6319.8|6318.8|6319.3|6318.3|1
1620218700000|2021-05-05 12:45:00|6319.3|6318.3|6319.3|6318.3|6319.3|6318.3|6319.3|6318.3|10
1620218710000|2021-05-05 12:45:10|6319.5|6318.5|6319.5|6318.5|6319.8|6318.8|6319.3|6318.3|22
1620218720000|2021-05-05 12:45:20|6319.8|6318.8|6320|6319|6320.3|6319.3|6319.8|6318.8|16
1620218730000|2021-05-05 12:45:30|6319.8|6318.8|6320.3|6319.3|6320.3|6319.3|6319.8|6318.8|13
1620218740000|2021-05-05 12:45:40|||||||||1
1620218750000|2021-05-05 12:45:50|6319.3|6318.3|6319.8|6318.8|6319.8|6318.8|6319.3|6318.3|32
1620218760000|2021-05-05 12:46:00|6320.3|6319.3|6320|6319|6320.3|6319.3|6320|6319|11
1620218770000|2021-05-05 12:46:10|6319.8|6318.8|6319|6318|6319.8|6318.8|6319|6318|2
1620218780000|2021-05-05 12:46:20|6318.8|6317.8|6318.8|6317.8|6318.8|6317.8|6318.8|6317.8|0
1620218790000|2021-05-05 12:46:30|6319|6318|6319.5|6318.5|6319.5|6318.5|6319|6318|15
1620218800000|2021-05-05 12:46:40|6319.8|6318.8|6319.8|6318.8|6320.3|6319.3|6319.8|6318.8|18
1620218810000|2021-05-05 12:46:50|6320|6319|6319.8|6318.8|6320|6319|6319.8|6318.8|1
1620218820000|2021-05-05 12:47:00|6319.5|6318.5|6319|6318|6319.8|6318.8|6318.8|6317.8|8
1620218830000|2021-05-05 12:47:10|6318.3|6317.3|6318.3|6317.3|6318.5|6317.5|6318.3|6317.3|35
1620218840000|2021-05-05 12:47:20|6318|6317|6317.8|6316.8|6318|6317|6317.5|6316.5|19
1620218850000|2021-05-05 12:47:30|6317.5|6316.5|6317.5|6316.5|6317.8|6316.8|6317.3|6316.3|11
1620218860000|2021-05-05 12:47:40|6317.3|6316.3|6317.5|6316.5|6318|6317|6317.3|6316.3|15
1620218870000|2021-05-05 12:47:50|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|1
1620218880000|2021-05-05 12:48:00|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|6
1620218890000|2021-05-05 12:48:10|6317|6316|6316.8|6315.8|6317|6316|6316.8|6315.8|6
1620218900000|2021-05-05 12:48:20|6316.5|6315.5|6316.3|6315.3|6316.5|6315.5|6316.3|6315.3|3
1620218910000|2021-05-05 12:48:30|6316|6315|6315.8|6314.8|6316|6315|6315.8|6314.8|6
1620218920000|2021-05-05 12:48:40|||||||||1
1620218930000|2021-05-05 12:48:50|6316|6315|6316|6315|6316.3|6315.3|6316|6315|7
1620218940000|2021-05-05 12:49:00|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|2
1620218950000|2021-05-05 12:49:10|6315.5|6314.5|6315.3|6314.3|6315.5|6314.5|6315.3|6314.3|3
1620218960000|2021-05-05 12:49:20|6315|6314|6315.3|6314.3|6315.3|6314.3|6315|6314|9
1620218970000|2021-05-05 12:49:30|6315.8|6314.8|6315.5|6314.5|6315.8|6314.8|6315.5|6314.5|13
1620218980000|2021-05-05 12:49:40|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|6315.3|6314.3|1
1620218990000|2021-05-05 12:49:50|6315.5|6314.5|6315.8|6314.8|6315.8|6314.8|6315.5|6314.5|22
1620219000000|2021-05-05 12:50:00|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315|6314|13
1620219010000|2021-05-05 12:50:10|6315|6314|6315|6314|6315.3|6314.3|6314.8|6313.8|21
1620219020000|2021-05-05 12:50:20|6315.3|6314.3|6315|6314|6315.3|6314.3|6314.8|6313.8|9
1620219030000|2021-05-05 12:50:30|6314.8|6313.8|6313.8|6312.8|6315|6314|6313.8|6312.8|44
1620219040000|2021-05-05 12:50:40|6314|6313|6313.8|6312.8|6314|6313|6313.8|6312.8|14
1620219060000|2021-05-05 12:51:00|6314|6313|6314.8|6313.8|6314.8|6313.8|6314|6313|32
1620219070000|2021-05-05 12:51:10|6314.5|6313.5|6314.3|6313.3|6314.5|6313.5|6313.8|6312.8|6
1620219080000|2021-05-05 12:51:20|6314|6313|6314.8|6313.8|6314.8|6313.8|6314|6313|35
1620219090000|2021-05-05 12:51:30|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|7
1620219100000|2021-05-05 12:51:40|6315|6314|6314.8|6313.8|6315|6314|6314.8|6313.8|1
1620219110000|2021-05-05 12:51:50|6315|6314|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|6
1620219120000|2021-05-05 12:52:00|6315|6314|6315.3|6314.3|6315.3|6314.3|6315|6314|9
1620219130000|2021-05-05 12:52:10|6315.5|6314.5|6315.5|6314.5|6315.5|6314.5|6315.5|6314.5|16
1620219140000|2021-05-05 12:52:20|6315.3|6314.3|6315.8|6314.8|6315.8|6314.8|6315.3|6314.3|5
1620219170000|2021-05-05 12:52:50|6316.3|6315.3|6315.8|6314.8|6316.3|6315.3|6315.8|6314.8|16
1620219180000|2021-05-05 12:53:00|||||||||7
1620219190000|2021-05-05 12:53:10|||||||||6
1620219200000|2021-05-05 12:53:20|6315.5|6314.5|6315.5|6314.5|6315.8|6314.8|6315.5|6314.5|19
1620219210000|2021-05-05 12:53:30|6315.8|6314.8|6315.8|6314.8|6316.3|6315.3|6315.8|6314.8|18
1620219220000|2021-05-05 12:53:40|6315.5|6314.5|6315.8|6314.8|6315.8|6314.8|6315.3|6314.3|5
1620219230000|2021-05-05 12:53:50|||||||||2
1620219240000|2021-05-05 12:54:00|6316|6315|6316.3|6315.3|6316.3|6315.3|6315.8|6314.8|8
1620219250000|2021-05-05 12:54:10|6316.5|6315.5|6316.5|6315.5|6316.8|6315.8|6316.5|6315.5|3
1620219260000|2021-05-05 12:54:20|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|0
1620219270000|2021-05-05 12:54:30|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|5
1620219290000|2021-05-05 12:54:50|6316.5|6315.5|6316.3|6315.3|6316.5|6315.5|6316.3|6315.3|1
1620219300000|2021-05-05 12:55:00|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|30
1620219310000|2021-05-05 12:55:10|||||||||1
1620219320000|2021-05-05 12:55:20|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|10
1620219330000|2021-05-05 12:55:30|6317|6316|6317|6316|6317.3|6316.3|6316.8|6315.8|4
1620219340000|2021-05-05 12:55:40|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|6317|6316|0
1620219360000|2021-05-05 12:56:00|6317.5|6316.5|6318.3|6317.3|6318.3|6317.3|6317.5|6316.5|24
1620219380000|2021-05-05 12:56:20|6318.8|6317.8|6318.8|6317.8|6318.8|6317.8|6318.8|6317.8|15
1620219390000|2021-05-05 12:56:30|6318.5|6317.5|6318.5|6317.5|6318.8|6317.8|6318.3|6317.3|12
1620219400000|2021-05-05 12:56:40|6318.3|6317.3|6318.8|6317.8|6318.8|6317.8|6318.3|6317.3|1
1620219410000|2021-05-05 12:56:50|||||||||1
1620219420000|2021-05-05 12:57:00|6318.5|6317.5|6317.8|6316.8|6318.5|6317.5|6317.8|6316.8|3
1620219430000|2021-05-05 12:57:10|6317.5|6316.5|6317.5|6316.5|6317.5|6316.5|6317.5|6316.5|1
1620219440000|2021-05-05 12:57:20|6317.8|6316.8|6318.3|6317.3|6318.3|6317.3|6317.8|6316.8|4
1620219450000|2021-05-05 12:57:30|6318.5|6317.5|6318.5|6317.5|6318.5|6317.5|6318.5|6317.5|8
1620219460000|2021-05-05 12:57:40|6318.8|6317.8|6318.3|6317.3|6318.8|6317.8|6318.3|6317.3|6
1620219470000|2021-05-05 12:57:50|6318.5|6317.5|6318.3|6317.3|6318.8|6317.8|6318.3|6317.3|5
1620219480000|2021-05-05 12:58:00|6318|6317|6317.8|6316.8|6318|6317|6317.5|6316.5|12
1620219490000|2021-05-05 12:58:10|6317.5|6316.5|6317.8|6316.8|6318|6317|6317.5|6316.5|9
1620219510000|2021-05-05 12:58:30|6318.3|6317.3|6318.3|6317.3|6318.5|6317.5|6318.3|6317.3|14
1620219520000|2021-05-05 12:58:40|6318.5|6317.5|6318.8|6317.8|6318.8|6317.8|6318.5|6317.5|2
1620219530000|2021-05-05 12:58:50|6318.5|6317.5|6318.3|6317.3|6318.5|6317.5|6318.3|6317.3|2
1620219540000|2021-05-05 12:59:00|6317.8|6316.8|6318.3|6317.3|6318.3|6317.3|6317.8|6316.8|17
1620219550000|2021-05-05 12:59:10|6318.5|6317.5|6318.8|6317.8|6318.8|6317.8|6318.5|6317.5|2
1620219560000|2021-05-05 12:59:20|6319|6318|6318.8|6317.8|6319.3|6318.3|6318.5|6317.5|4
1620219570000|2021-05-05 12:59:30|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|4
1620219580000|2021-05-05 12:59:40|6318.5|6317.5|6318.8|6317.8|6318.8|6317.8|6318.5|6317.5|11
1620219600000|2021-05-05 13:00:00|6319.3|6318.3|6319.8|6318.8|6319.8|6318.8|6319.3|6318.3|19
1620219610000|2021-05-05 13:00:10|||||||||2
1620219620000|2021-05-05 13:00:20|6319.5|6318.5|6319.3|6318.3|6319.8|6318.8|6319.3|6318.3|38
1620219630000|2021-05-05 13:00:30|6319|6318|6319.3|6318.3|6319.3|6318.3|6318.8|6317.8|20
1620219640000|2021-05-05 13:00:40|6319|6318|6318.8|6317.8|6319|6318|6318.8|6317.8|13
1620219650000|2021-05-05 13:00:50|||||||||4
1620219660000|2021-05-05 13:01:00|6318.5|6317.5|6318.3|6317.3|6318.5|6317.5|6318|6317|33
1620219670000|2021-05-05 13:01:10|6318.5|6317.5|6318.3|6317.3|6318.8|6317.8|6318.3|6317.3|40
1620219680000|2021-05-05 13:01:20|6318|6317|6318|6317|6318|6317|6317.8|6316.8|22
1620219690000|2021-05-05 13:01:30|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|1
1620219700000|2021-05-05 13:01:40|6318|6317|6317.3|6316.3|6318|6317|6317.3|6316.3|9
1620219710000|2021-05-05 13:01:50|||||||||2
1620219720000|2021-05-05 13:02:00|6317.5|6316.5|6317.8|6316.8|6317.8|6316.8|6317.5|6316.5|7
1620219730000|2021-05-05 13:02:10|6317.5|6316.5|6317.5|6316.5|6317.5|6316.5|6317.5|6316.5|3
1620219740000|2021-05-05 13:02:20|6317.3|6316.3|6317.8|6316.8|6317.8|6316.8|6317.3|6316.3|5
1620219750000|2021-05-05 13:02:30|6317.5|6316.5|6317.5|6316.5|6317.8|6316.8|6317.3|6316.3|11
1620219760000|2021-05-05 13:02:40|6317.3|6316.3|6317.8|6316.8|6317.8|6316.8|6317.3|6316.3|5
1620219770000|2021-05-05 13:02:50|6318|6317|6318|6317|6318|6317|6318|6317|10
1620219780000|2021-05-05 13:03:00|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|2
1620219790000|2021-05-05 13:03:10|6318.5|6317.5|6318.3|6317.3|6318.5|6317.5|6318.3|6317.3|15
1620219820000|2021-05-05 13:03:40|6318.5|6317.5|6319|6318|6319|6318|6318.5|6317.5|24
1620219830000|2021-05-05 13:03:50|6319.3|6318.3|6319.3|6318.3|6319.3|6318.3|6319|6318|1
1620219840000|2021-05-05 13:04:00|6319.5|6318.5|6319.3|6318.3|6319.8|6318.8|6319.3|6318.3|14
1620219850000|2021-05-05 13:04:10|6319.5|6318.5|6320.3|6319.3|6320.3|6319.3|6319.3|6318.3|38
1620219860000|2021-05-05 13:04:20|6320|6319|6320|6319|6320|6319|6319.8|6318.8|7
1620219870000|2021-05-05 13:04:30|6320.3|6319.3|6320.3|6319.3|6320.3|6319.3|6320.3|6319.3|30
1620219880000|2021-05-05 13:04:40|6321.3|6320.3|6321.5|6320.5|6321.8|6320.8|6321.3|6320.3|52
1620219890000|2021-05-05 13:04:50|6321.3|6320.3|6321.8|6320.8|6322|6321|6321.3|6320.3|13
1620219900000|2021-05-05 13:05:00|6322|6321|6322.3|6321.3|6322.3|6321.3|6322|6321|22
1620219910000|2021-05-05 13:05:10|6322.8|6321.8|6322.8|6321.8|6322.8|6321.8|6322.3|6321.3|6
1620219920000|2021-05-05 13:05:20|6323.8|6322.8|6323.8|6322.8|6323.8|6322.8|6323.5|6322.5|22
1620219930000|2021-05-05 13:05:30|||||||||4
1620219940000|2021-05-05 13:05:40|6324|6323|6323.8|6322.8|6324|6323|6323.8|6322.8|13
1620219950000|2021-05-05 13:05:50|6324|6323|6324.8|6323.8|6324.8|6323.8|6324|6323|18
1620219960000|2021-05-05 13:06:00|6325|6324|6325.3|6324.3|6325.3|6324.3|6325|6324|12
1620219970000|2021-05-05 13:06:10|6324.8|6323.8|6324.8|6323.8|6324.8|6323.8|6324.8|6323.8|11
1620219980000|2021-05-05 13:06:20|6325|6324|6325.8|6324.8|6325.8|6324.8|6325|6324|26
1620219990000|2021-05-05 13:06:30|6325.5|6324.5|6325.3|6324.3|6325.5|6324.5|6325.3|6324.3|14
1620220000000|2021-05-05 13:06:40|6325.5|6324.5|6325.5|6324.5|6325.8|6324.8|6325.3|6324.3|28
1620220010000|2021-05-05 13:06:50|6325.3|6324.3|6326.3|6325.3|6326.3|6325.3|6325.3|6324.3|25
1620220020000|2021-05-05 13:07:00|6325.8|6324.8|6326.3|6325.3|6326.3|6325.3|6325.8|6324.8|7
1620220030000|2021-05-05 13:07:10|6326|6325|6326|6325|6326.3|6325.3|6325.8|6324.8|4
1620220040000|2021-05-05 13:07:20|6326.3|6325.3|6326.3|6325.3|6326.3|6325.3|6326|6325|0
1620220050000|2021-05-05 13:07:30|6326|6325|6326.3|6325.3|6326.3|6325.3|6325.8|6324.8|15
1620220060000|2021-05-05 13:07:40|6326|6325|6325|6324|6326|6325|6324.8|6323.8|15
1620220070000|2021-05-05 13:07:50|6324.8|6323.8|6325.5|6324.5|6325.5|6324.5|6324.8|6323.8|17
1620220080000|2021-05-05 13:08:00|6325.3|6324.3|6324.8|6323.8|6325.8|6324.8|6324.3|6323.3|10
1620220090000|2021-05-05 13:08:10|6324.5|6323.5|6323.8|6322.8|6324.5|6323.5|6323.8|6322.8|3
1620220100000|2021-05-05 13:08:20|6323.5|6322.5|6323.3|6322.3|6323.8|6322.8|6323.3|6322.3|6
1620220110000|2021-05-05 13:08:30|6323.5|6322.5|6323.8|6322.8|6323.8|6322.8|6323.5|6322.5|10
1620220120000|2021-05-05 13:08:40|6323.5|6322.5|6322.8|6321.8|6323.5|6322.5|6322.8|6321.8|3
1620220140000|2021-05-05 13:09:00|6322.3|6321.3|6322.8|6321.8|6322.8|6321.8|6322|6321|34
1620220150000|2021-05-05 13:09:10|6323|6322|6323|6322|6323.3|6322.3|6322.8|6321.8|11
1620220160000|2021-05-05 13:09:20|6323.3|6322.3|6323|6322|6323.3|6322.3|6323|6322|3
1620220170000|2021-05-05 13:09:30|6322.8|6321.8|6323.5|6322.5|6323.8|6322.8|6322.8|6321.8|20
1620220180000|2021-05-05 13:09:40|6323.3|6322.3|6323.3|6322.3|6323.5|6322.5|6323.3|6322.3|2
1620220190000|2021-05-05 13:09:50|6323.5|6322.5|6322.8|6321.8|6323.5|6322.5|6322.8|6321.8|13
1620220200000|2021-05-05 13:10:00|6323|6322|6323.8|6322.8|6323.8|6322.8|6323|6322|13
1620220210000|2021-05-05 13:10:10|6323.3|6322.3|6323.3|6322.3|6323.5|6322.5|6323.3|6322.3|18
1620220220000|2021-05-05 13:10:20|6323.8|6322.8|6324.3|6323.3|6324.5|6323.5|6323.8|6322.8|5
1620220230000|2021-05-05 13:10:30|6324.8|6323.8|6324.5|6323.5|6324.8|6323.8|6324.5|6323.5|7
1620220240000|2021-05-05 13:10:40|6324.8|6323.8|6324.8|6323.8|6324.8|6323.8|6324.5|6323.5|0
1620220260000|2021-05-05 13:11:00|6324.3|6323.3|6324.8|6323.8|6324.8|6323.8|6324.3|6323.3|12
1620220270000|2021-05-05 13:11:10|||||||||1
1620220280000|2021-05-05 13:11:20|6325|6324|6325.8|6324.8|6325.8|6324.8|6324.8|6323.8|11
1620220290000|2021-05-05 13:11:30|6325.3|6324.3|6325.5|6324.5|6325.5|6324.5|6325.3|6324.3|20
1620220300000|2021-05-05 13:11:40|6325.8|6324.8|6324.8|6323.8|6325.8|6324.8|6324.8|6323.8|25
1620220310000|2021-05-05 13:11:50|6324.5|6323.5|6325.8|6324.8|6326|6325|6324.5|6323.5|42
1620220320000|2021-05-05 13:12:00|6326|6325|6326.3|6325.3|6326.3|6325.3|6326|6325|2
1620220330000|2021-05-05 13:12:10|6326|6325|6325.8|6324.8|6326|6325|6325.5|6324.5|2
1620220360000|2021-05-05 13:12:40|6326.3|6325.3|6327|6326|6327.3|6326.3|6326.3|6325.3|17
1620220370000|2021-05-05 13:12:50|6326.8|6325.8|6326.8|6325.8|6326.8|6325.8|6326.8|6325.8|0
1620220380000|2021-05-05 13:13:00|6326.5|6325.5|6326.8|6325.8|6326.8|6325.8|6326.3|6325.3|15
1620220390000|2021-05-05 13:13:10|6326.5|6325.5|6326.8|6325.8|6326.8|6325.8|6326.3|6325.3|6
1620220400000|2021-05-05 13:13:20|6326.5|6325.5|6326.8|6325.8|6326.8|6325.8|6326.3|6325.3|5
1620220410000|2021-05-05 13:13:30|6326.5|6325.5|6325.8|6324.8|6326.5|6325.5|6325.8|6324.8|12
1620220420000|2021-05-05 13:13:40|||||||||1
1620220430000|2021-05-05 13:13:50|||||||||2
1620220440000|2021-05-05 13:14:00|6326|6325|6326|6325|6326.3|6325.3|6325.8|6324.8|9
1620220460000|2021-05-05 13:14:20|6325.8|6324.8|6325.8|6324.8|6326|6325|6325.8|6324.8|29
1620220470000|2021-05-05 13:14:30|6325.5|6324.5|6325.3|6324.3|6325.8|6324.8|6325.3|6324.3|7
1620220480000|2021-05-05 13:14:40|6325|6324|6325.3|6324.3|6325.3|6324.3|6325|6324|2
1620220490000|2021-05-05 13:14:50|6325|6324|6325|6324|6325.3|6324.3|6325|6324|1
1620220500000|2021-05-05 13:15:00|6325.3|6324.3|6324.8|6323.8|6325.3|6324.3|6324.8|6323.8|4
1620220510000|2021-05-05 13:15:10|6324.5|6323.5|6324.8|6323.8|6324.8|6323.8|6324.3|6323.3|7
1620220520000|2021-05-05 13:15:20|6325|6324|6325.3|6324.3|6325.3|6324.3|6325|6324|6
1620220530000|2021-05-05 13:15:30|6325.5|6324.5|6325.3|6324.3|6325.8|6324.8|6325.3|6324.3|4
1620220540000|2021-05-05 13:15:40|6325.8|6324.8|6325.8|6324.8|6325.8|6324.8|6325.8|6324.8|10
1620220550000|2021-05-05 13:15:50|||||||||2
1620220560000|2021-05-05 13:16:00|||||||||4
1620220570000|2021-05-05 13:16:10|6325.5|6324.5|6325.5|6324.5|6325.8|6324.8|6325.5|6324.5|9
1620220580000|2021-05-05 13:16:20|6325.8|6324.8|6325.5|6324.5|6325.8|6324.8|6325.3|6324.3|30
1620220590000|2021-05-05 13:16:30|6325.3|6324.3|6325.8|6324.8|6325.8|6324.8|6325.3|6324.3|28
1620220600000|2021-05-05 13:16:40|6325.5|6324.5|6325.3|6324.3|6325.8|6324.8|6325.3|6324.3|11
1620220610000|2021-05-05 13:16:50|6325.5|6324.5|6325.3|6324.3|6325.5|6324.5|6325.3|6324.3|6
1620220620000|2021-05-05 13:17:00|6325.5|6324.5|6325|6324|6325.8|6324.8|6325|6324|17
1620220630000|2021-05-05 13:17:10|6324.8|6323.8|6325.3|6324.3|6325.3|6324.3|6324.8|6323.8|9
1620220640000|2021-05-05 13:17:20|6325|6324|6325.8|6324.8|6325.8|6324.8|6325|6324|5
1620220660000|2021-05-05 13:17:40|6325.5|6324.5|6325.8|6324.8|6325.8|6324.8|6325.5|6324.5|6
1620220670000|2021-05-05 13:17:50|6325.5|6324.5|6324.8|6323.8|6325.5|6324.5|6324.8|6323.8|26
1620220680000|2021-05-05 13:18:00|6325|6324|6325|6324|6325.3|6324.3|6325|6324|23
1620220690000|2021-05-05 13:18:10|6325.3|6324.3|6325|6324|6325.3|6324.3|6324.8|6323.8|7
1620220700000|2021-05-05 13:18:20|6325.3|6324.3|6325.3|6324.3|6325.3|6324.3|6325|6324|2
1620220710000|2021-05-05 13:18:30|6325.5|6324.5|6325.8|6324.8|6326|6325|6325.5|6324.5|22
1620220720000|2021-05-05 13:18:40|6326|6325|6326|6325|6326|6325|6325.8|6324.8|6
1620220730000|2021-05-05 13:18:50|6326.3|6325.3|6326.3|6325.3|6326.5|6325.5|6326|6325|9
1620220740000|2021-05-05 13:19:00|6326|6325|6324.8|6323.8|6326|6325|6324.8|6323.8|29
1620220750000|2021-05-05 13:19:10|6325|6324|6325.3|6324.3|6325.3|6324.3|6325|6324|32
1620220760000|2021-05-05 13:19:20|6325.5|6324.5|6325.3|6324.3|6325.8|6324.8|6325.3|6324.3|2
1620220770000|2021-05-05 13:19:30|||||||||10
1620220780000|2021-05-05 13:19:40|6325|6324|6324.3|6323.3|6325|6324|6324.3|6323.3|7
1620220790000|2021-05-05 13:19:50|6324.5|6323.5|6324.8|6323.8|6324.8|6323.8|6324.5|6323.5|3
1620220800000|2021-05-05 13:20:00|6324.5|6323.5|6323.8|6322.8|6324.5|6323.5|6323.8|6322.8|1
1620220810000|2021-05-05 13:20:10|6323.5|6322.5|6324.3|6323.3|6324.3|6323.3|6323.5|6322.5|27
1620220820000|2021-05-05 13:20:20|6324.5|6323.5|6324.3|6323.3|6324.5|6323.5|6324.3|6323.3|22
1620220830000|2021-05-05 13:20:30|6324|6323|6323.8|6322.8|6324.3|6323.3|6323.5|6322.5|1
1620220840000|2021-05-05 13:20:40|6323.5|6322.5|6323.3|6322.3|6323.8|6322.8|6323.3|6322.3|0
1620220850000|2021-05-05 13:20:50|||||||||1
1620220860000|2021-05-05 13:21:00|6323.8|6322.8|6323.8|6322.8|6323.8|6322.8|6323.3|6322.3|13
1620220870000|2021-05-05 13:21:10|6324|6323|6324|6323|6324.3|6323.3|6324|6323|1
1620220880000|2021-05-05 13:21:20|6324.3|6323.3|6324.3|6323.3|6324.3|6323.3|6323.8|6322.8|0
1620220890000|2021-05-05 13:21:30|6324.5|6323.5|6324.5|6323.5|6324.8|6323.8|6324.5|6323.5|5
1620220900000|2021-05-05 13:21:40|6324.8|6323.8|6325.3|6324.3|6325.3|6324.3|6324.8|6323.8|16
1620220910000|2021-05-05 13:21:50|6325.5|6324.5|6325.8|6324.8|6325.8|6324.8|6325.3|6324.3|12
1620220920000|2021-05-05 13:22:00|6326|6325|6326.3|6325.3|6326.3|6325.3|6326|6325|20
1620220930000|2021-05-05 13:22:10|6326.8|6325.8|6326.8|6325.8|6327.3|6326.3|6326.8|6325.8|24
1620220940000|2021-05-05 13:22:20|||||||||11
1620220950000|2021-05-05 13:22:30|6327|6326|6327.8|6326.8|6327.8|6326.8|6327|6326|13
1620220960000|2021-05-05 13:22:40|6327.5|6326.5|6327.8|6326.8|6327.8|6326.8|6327.3|6326.3|7
1620220970000|2021-05-05 13:22:50|6327.3|6326.3|6327.3|6326.3|6327.3|6326.3|6327.3|6326.3|3
1620220980000|2021-05-05 13:23:00|6327.8|6326.8|6327.3|6326.3|6327.8|6326.8|6327.3|6326.3|15
1620220990000|2021-05-05 13:23:10|6327.5|6326.5|6327.8|6326.8|6327.8|6326.8|6327.5|6326.5|3
1620221000000|2021-05-05 13:23:20|6328.8|6327.8|6328.8|6327.8|6328.8|6327.8|6328.5|6327.5|39
1620221010000|2021-05-05 13:23:30|6329.3|6328.3|6329|6328|6329.3|6328.3|6329|6328|10
1620221020000|2021-05-05 13:23:40|6329.3|6328.3|6329|6328|6329.8|6328.8|6328.8|6327.8|29
1620221030000|2021-05-05 13:23:50|6328.8|6327.8|6329.3|6328.3|6329.8|6328.8|6328.8|6327.8|30
1620221040000|2021-05-05 13:24:00|6329.5|6328.5|6329.8|6328.8|6329.8|6328.8|6329.5|6328.5|3
1620221050000|2021-05-05 13:24:10|6330|6329|6329.5|6328.5|6330|6329|6329.5|6328.5|5
1620221060000|2021-05-05 13:24:20|6329.3|6328.3|6329.8|6328.8|6329.8|6328.8|6329.3|6328.3|33
1620221070000|2021-05-05 13:24:30|6329.5|6328.5|6329.5|6328.5|6329.8|6328.8|6329.3|6328.3|10
1620221080000|2021-05-05 13:24:40|6329.3|6328.3|6329.5|6328.5|6329.5|6328.5|6329.3|6328.3|2
1620221090000|2021-05-05 13:24:50|6329.3|6328.3|6328.8|6327.8|6329.3|6328.3|6328.8|6327.8|5
1620221100000|2021-05-05 13:25:00|6328.5|6327.5|6328.8|6327.8|6328.8|6327.8|6328.5|6327.5|6
1620221110000|2021-05-05 13:25:10|6328.5|6327.5|6329.5|6328.5|6329.8|6328.8|6328.5|6327.5|16
1620221120000|2021-05-05 13:25:20|6329.8|6328.8|6329.8|6328.8|6329.8|6328.8|6329.3|6328.3|19
1620221130000|2021-05-05 13:25:30|6329.5|6328.5|6329.8|6328.8|6329.8|6328.8|6329.5|6328.5|1
1620221140000|2021-05-05 13:25:40|6329.5|6328.5|6329.5|6328.5|6329.5|6328.5|6329.5|6328.5|0
1620221150000|2021-05-05 13:25:50|6329.3|6328.3|6329.5|6328.5|6329.8|6328.8|6329.3|6328.3|5
1620221160000|2021-05-05 13:26:00|6329.8|6328.8|6330|6329|6330|6329|6329.3|6328.3|21
1620221170000|2021-05-05 13:26:10|6330.3|6329.3|6330.3|6329.3|6330.3|6329.3|6330.3|6329.3|2
1620221180000|2021-05-05 13:26:20|||||||||1
1620221190000|2021-05-05 13:26:30|||||||||4
1620221200000|2021-05-05 13:26:40|6330|6329|6329.8|6328.8|6330|6329|6329.8|6328.8|8
1620221210000|2021-05-05 13:26:50|6330|6329|6330|6329|6330|6329|6330|6329|7
1620221220000|2021-05-05 13:27:00|6329.8|6328.8|6330.8|6329.8|6330.8|6329.8|6329.8|6328.8|13
1620221230000|2021-05-05 13:27:10|||||||||2
1620221240000|2021-05-05 13:27:20|6330.5|6329.5|6331|6330|6331.3|6330.3|6330.5|6329.5|21
1620221250000|2021-05-05 13:27:30|6331.3|6330.3|6331.8|6330.8|6331.8|6330.8|6331|6330|19
1620221260000|2021-05-05 13:27:40|6331.5|6330.5|6331.5|6330.5|6331.5|6330.5|6331.3|6330.3|10
1620221270000|2021-05-05 13:27:50|6331.3|6330.3|6331.8|6330.8|6331.8|6330.8|6331.3|6330.3|10
1620221280000|2021-05-05 13:28:00|6331.5|6330.5|6331.3|6330.3|6331.5|6330.5|6331.3|6330.3|14
1620221290000|2021-05-05 13:28:10|6331.5|6330.5|6331.5|6330.5|6331.8|6330.8|6331.3|6330.3|5
1620221300000|2021-05-05 13:28:20|6331.3|6330.3|6331.8|6330.8|6331.8|6330.8|6331.3|6330.3|19
1620221310000|2021-05-05 13:28:30|6333.3|6332.3|6333.3|6332.3|6333.3|6332.3|6333.3|6332.3|111
1620221320000|2021-05-05 13:28:40|6333|6332|6331.8|6330.8|6333|6332|6331.3|6330.3|49
1620221330000|2021-05-05 13:28:50|6331.5|6330.5|6331.8|6330.8|6332.3|6331.3|6331.5|6330.5|13
1620221340000|2021-05-05 13:29:00|6332|6331|6332.3|6331.3|6332.3|6331.3|6331.8|6330.8|14
1620221350000|2021-05-05 13:29:10|6332|6331|6332|6331|6332.3|6331.3|6331.8|6330.8|4
1620221360000|2021-05-05 13:29:20|6332.3|6331.3|6332.3|6331.3|6332.3|6331.3|6332|6331|0
1620221370000|2021-05-05 13:29:30|6332|6331|6332.5|6331.5|6332.5|6331.5|6331.8|6330.8|29
1620221380000|2021-05-05 13:29:40|6332.3|6331.3|6332.8|6331.8|6333|6332|6332.3|6331.3|14
1620221390000|2021-05-05 13:29:50|6333|6332|6332.5|6331.5|6333.3|6332.3|6332.5|6331.5|19
1620221400000|2021-05-05 13:30:00|6332.3|6331.3|6331.3|6330.3|6332.3|6331.3|6331|6330|80
1620221410000|2021-05-05 13:30:10|6331|6330|6332|6331|6332.3|6331.3|6331|6330|47
1620221420000|2021-05-05 13:30:20|6332.3|6331.3|6332.3|6331.3|6332.3|6331.3|6332|6331|6
1620221430000|2021-05-05 13:30:30|6331.8|6330.8|6332|6331|6332|6331|6331.8|6330.8|76
1620221440000|2021-05-05 13:30:40|6332.3|6331.3|6331.8|6330.8|6332.3|6331.3|6331.5|6330.5|24
1620221450000|2021-05-05 13:30:50|6332|6331|6331.8|6330.8|6332|6331|6331.8|6330.8|23
1620221460000|2021-05-05 13:31:00|6332|6331|6330.8|6329.8|6332.8|6331.8|6330.3|6329.3|60
1620221470000|2021-05-05 13:31:10|6331|6330|6331.5|6330.5|6332.3|6331.3|6331|6330|45
1620221480000|2021-05-05 13:31:20|6331.3|6330.3|6330.8|6329.8|6331.8|6330.8|6330.8|6329.8|27
1620221490000|2021-05-05 13:31:30|6330.5|6329.5|6330.3|6329.3|6330.5|6329.5|6330.3|6329.3|16
1620221500000|2021-05-05 13:31:40|6330|6329|6331.8|6330.8|6331.8|6330.8|6330|6329|47
1620221510000|2021-05-05 13:31:50|6332.3|6331.3|6332.3|6331.3|6332.3|6331.3|6332|6331|16
1620221520000|2021-05-05 13:32:00|6331.8|6330.8|6331|6330|6331.8|6330.8|6330.8|6329.8|46
1620221530000|2021-05-05 13:32:10|6330.8|6329.8|6332.3|6331.3|6332.5|6331.5|6330.8|6329.8|45
1620221540000|2021-05-05 13:32:20|6332.8|6331.8|6331.8|6330.8|6332.8|6331.8|6331.8|6330.8|39
1620221550000|2021-05-05 13:32:30|6331|6330|6331.3|6330.3|6331.3|6330.3|6330.8|6329.8|28
1620221560000|2021-05-05 13:32:40|6331.8|6330.8|6332.5|6331.5|6332.8|6331.8|6331.8|6330.8|37
1620221570000|2021-05-05 13:32:50|6332.3|6331.3|6332.5|6331.5|6332.8|6331.8|6332.3|6331.3|9
1620221580000|2021-05-05 13:33:00|6332.8|6331.8|6332|6331|6333.3|6332.3|6331.8|6330.8|42
1620221590000|2021-05-05 13:33:10|6331.8|6330.8|6330.8|6329.8|6332|6331|6330.3|6329.3|11
1620221600000|2021-05-05 13:33:20|6331.3|6330.3|6331.5|6330.5|6331.5|6330.5|6330.5|6329.5|36
1620221610000|2021-05-05 13:33:30|6331.3|6330.3|6331.5|6330.5|6331.8|6330.8|6331.3|6330.3|12
1620221620000|2021-05-05 13:33:40|6331.3|6330.3|6331.8|6330.8|6331.8|6330.8|6331.3|6330.3|18
1620221630000|2021-05-05 13:33:50|6331.3|6330.3|6331.3|6330.3|6332.5|6331.5|6331.3|6330.3|47
1620221640000|2021-05-05 13:34:00|6331.5|6330.5|6330.8|6329.8|6332|6331|6330.8|6329.8|42
1620221650000|2021-05-05 13:34:10|6331|6330|6331.3|6330.3|6331.3|6330.3|6330.5|6329.5|20
1620221660000|2021-05-05 13:34:20|6331|6330|6331.5|6330.5|6331.8|6330.8|6330.8|6329.8|7
1620221670000|2021-05-05 13:34:30|6331.8|6330.8|6330.8|6329.8|6332.3|6331.3|6330.8|6329.8|93
1620221680000|2021-05-05 13:34:40|6331.3|6330.3|6330.8|6329.8|6331.3|6330.3|6330.8|6329.8|31
1620221690000|2021-05-05 13:34:50|6331|6330|6330.5|6329.5|6331.3|6330.3|6330.5|6329.5|20
1620221700000|2021-05-05 13:35:00|6330.3|6329.3|6329.8|6328.8|6330.3|6329.3|6329|6328|49
1620221710000|2021-05-05 13:35:10|6329.5|6328.5|6329.3|6328.3|6329.8|6328.8|6329.3|6328.3|24
1620221720000|2021-05-05 13:35:20|6329.5|6328.5|6329.8|6328.8|6329.8|6328.8|6329.3|6328.3|59
1620221730000|2021-05-05 13:35:30|6330|6329|6328|6327|6330|6329|6328|6327|37
1620221740000|2021-05-05 13:35:40|6327.8|6326.8|6325.5|6324.5|6328|6327|6325.5|6324.5|71
1620221750000|2021-05-05 13:35:50|6325.8|6324.8|6326.8|6325.8|6327.3|6326.3|6325.8|6324.8|30
1620221760000|2021-05-05 13:36:00|6327|6326|6326|6325|6327.3|6326.3|6325.3|6324.3|72
1620221770000|2021-05-05 13:36:10|6326.3|6325.3|6328.3|6327.3|6328.3|6327.3|6326.3|6325.3|34
1620221780000|2021-05-05 13:36:20|6328.5|6327.5|6329|6328|6329.8|6328.8|6328.3|6327.3|66
1620221790000|2021-05-05 13:36:30|6329.3|6328.3|6329.8|6328.8|6330.5|6329.5|6329.3|6328.3|30
1620221800000|2021-05-05 13:36:40|6330|6329|6328.8|6327.8|6330.3|6329.3|6328.8|6327.8|17
1620221810000|2021-05-05 13:36:50|6329|6328|6328.5|6327.5|6329.3|6328.3|6328.5|6327.5|11
1620221820000|2021-05-05 13:37:00|6328.8|6327.8|6329.3|6328.3|6329.3|6328.3|6328.8|6327.8|28
1620221830000|2021-05-05 13:37:10|6329|6328|6329.3|6328.3|6329.3|6328.3|6328.8|6327.8|12
1620221840000|2021-05-05 13:37:20|6329.5|6328.5|6329.8|6328.8|6329.8|6328.8|6329.3|6328.3|23
1620221850000|2021-05-05 13:37:30|6329.5|6328.5|6330.3|6329.3|6330.3|6329.3|6329.3|6328.3|34
1620221860000|2021-05-05 13:37:40|6330.5|6329.5|6330.3|6329.3|6330.8|6329.8|6330|6329|19
1620221870000|2021-05-05 13:37:50|6330.8|6329.8|6331|6330|6331|6330|6330.5|6329.5|30
1620221880000|2021-05-05 13:38:00|6330.8|6329.8|6331.8|6330.8|6331.8|6330.8|6330.8|6329.8|34
1620221890000|2021-05-05 13:38:10|6332|6331|6331.8|6330.8|6332.3|6331.3|6331.8|6330.8|19
1620221900000|2021-05-05 13:38:20|6331.5|6330.5|6332.3|6331.3|6332.3|6331.3|6331.3|6330.3|15
1620221910000|2021-05-05 13:38:30|6332|6331|6332|6331|6332|6331|6332|6331|37
1620221920000|2021-05-05 13:38:40|6331.8|6330.8|6331|6330|6331.8|6330.8|6330.8|6329.8|10
1620221930000|2021-05-05 13:38:50|6330.8|6329.8|6330.3|6329.3|6330.8|6329.8|6330.3|6329.3|14
1620221940000|2021-05-05 13:39:00|6330.5|6329.5|6330|6329|6330.8|6329.8|6330|6329|11
1620221950000|2021-05-05 13:39:10|6330.3|6329.3|6329.8|6328.8|6330.3|6329.3|6329.3|6328.3|8
1620221960000|2021-05-05 13:39:20|6329.5|6328.5|6328.3|6327.3|6329.5|6328.5|6328|6327|13
1620221970000|2021-05-05 13:39:30|6328.5|6327.5|6328.3|6327.3|6328.8|6327.8|6328|6327|35
1620221980000|2021-05-05 13:39:40|6328|6327|6328.3|6327.3|6328.3|6327.3|6327|6326|40
1620221990000|2021-05-05 13:39:50|6328|6327|6327.5|6326.5|6328|6327|6327.3|6326.3|21
1620222000000|2021-05-05 13:40:00|6327.8|6326.8|6326.8|6325.8|6327.8|6326.8|6326.3|6325.3|16
1620222010000|2021-05-05 13:40:10|6326.3|6325.3|6326|6325|6326.8|6325.8|6325.8|6324.8|41
1620222020000|2021-05-05 13:40:20|6326.3|6325.3|6326.3|6325.3|6326.8|6325.8|6326|6325|50
1620222030000|2021-05-05 13:40:30|6326.8|6325.8|6328.3|6327.3|6328.3|6327.3|6326.8|6325.8|41
1620222040000|2021-05-05 13:40:40|6328|6327|6328|6327|6328.3|6327.3|6327.8|6326.8|13
1620222050000|2021-05-05 13:40:50|6327.8|6326.8|6327.3|6326.3|6327.8|6326.8|6327.3|6326.3|11
1620222060000|2021-05-05 13:41:00|6327.5|6326.5|6328.3|6327.3|6328.3|6327.3|6327.5|6326.5|17
1620222070000|2021-05-05 13:41:10|6328|6327|6328.8|6327.8|6329|6328|6328|6327|32
1620222080000|2021-05-05 13:41:20|6329|6328|6329.8|6328.8|6329.8|6328.8|6329|6328|8
1620222090000|2021-05-05 13:41:30|6329.5|6328.5|6328.8|6327.8|6329.5|6328.5|6328.8|6327.8|13
1620222100000|2021-05-05 13:41:40|6329|6328|6328.8|6327.8|6329.3|6328.3|6328.8|6327.8|11
1620222110000|2021-05-05 13:41:50|6329|6328|6329.8|6328.8|6330|6329|6329|6328|42
1620222120000|2021-05-05 13:42:00|6329.5|6328.5|6329.8|6328.8|6330.3|6329.3|6329.5|6328.5|27
1620222130000|2021-05-05 13:42:10|6329.5|6328.5|6328.3|6327.3|6329.5|6328.5|6328.3|6327.3|17
1620222140000|2021-05-05 13:42:20|6328.5|6327.5|6328.8|6327.8|6328.8|6327.8|6328.5|6327.5|8
1620222150000|2021-05-05 13:42:30|6328.5|6327.5|6328.5|6327.5|6328.8|6327.8|6328.3|6327.3|29
1620222160000|2021-05-05 13:42:40|6328.3|6327.3|6329.3|6328.3|6329.3|6328.3|6328.3|6327.3|33
1620222170000|2021-05-05 13:42:50|6329|6328|6329.3|6328.3|6329.3|6328.3|6329|6328|12
1620222180000|2021-05-05 13:43:00|6329.5|6328.5|6329.8|6328.8|6330.3|6329.3|6329.5|6328.5|37
1620222190000|2021-05-05 13:43:10|||||||||2
1620222200000|2021-05-05 13:43:20|6330|6329|6330.5|6329.5|6330.5|6329.5|6329.8|6328.8|19
1620222210000|2021-05-05 13:43:30|6330.3|6329.3|6330.3|6329.3|6330.3|6329.3|6329.8|6328.8|18
1620222220000|2021-05-05 13:43:40|6330|6329|6330.3|6329.3|6330.3|6329.3|6329.8|6328.8|5
1620222230000|2021-05-05 13:43:50|6330|6329|6330|6329|6330|6329|6329.8|6328.8|16
1620222240000|2021-05-05 13:44:00|6329.8|6328.8|6330|6329|6330.3|6329.3|6329.8|6328.8|6
1620222250000|2021-05-05 13:44:10|6330.3|6329.3|6330.8|6329.8|6330.8|6329.8|6330.3|6329.3|20
1620222260000|2021-05-05 13:44:20|||||||||2
1620222270000|2021-05-05 13:44:30|6330.5|6329.5|6330.5|6329.5|6330.8|6329.8|6330.3|6329.3|14
1620222280000|2021-05-05 13:44:40|6330.8|6329.8|6330.8|6329.8|6330.8|6329.8|6330.5|6329.5|4
1620222290000|2021-05-05 13:44:50|6331|6330|6330.5|6329.5|6331.3|6330.3|6330.5|6329.5|16
1620222300000|2021-05-05 13:45:00|6330.8|6329.8|6330.5|6329.5|6331.3|6330.3|6330.5|6329.5|22
1620222310000|2021-05-05 13:45:10|6330.8|6329.8|6331.3|6330.3|6331.3|6330.3|6330.8|6329.8|19
1620222320000|2021-05-05 13:45:20|6331.8|6330.8|6331.8|6330.8|6331.8|6330.8|6331.3|6330.3|30
1620222330000|2021-05-05 13:45:30|6332.3|6331.3|6332.3|6331.3|6332.3|6331.3|6332.3|6331.3|16
1620222340000|2021-05-05 13:45:40|6332|6331|6332.3|6331.3|6332.8|6331.8|6332|6331|41
1620222350000|2021-05-05 13:45:50|6331.8|6330.8|6332.3|6331.3|6332.3|6331.3|6331.8|6330.8|9
1620222360000|2021-05-05 13:46:00|6332|6331|6332.8|6331.8|6333|6332|6332|6331|38
1620222370000|2021-05-05 13:46:10|6333|6332|6333.3|6332.3|6333.3|6332.3|6332.8|6331.8|14
1620222380000|2021-05-05 13:46:20|6333|6332|6333|6332|6333.5|6332.5|6333|6332|42
1620222390000|2021-05-05 13:46:30|6332.8|6331.8|6332.5|6331.5|6333|6332|6332.3|6331.3|18
1620222400000|2021-05-05 13:46:40|6332.3|6331.3|6333.5|6332.5|6333.5|6332.5|6332.3|6331.3|25
1620222410000|2021-05-05 13:46:50|6333.8|6332.8|6333.8|6332.8|6333.8|6332.8|6333.5|6332.5|13
1620222420000|2021-05-05 13:47:00|6333.5|6332.5|6333.3|6332.3|6333.5|6332.5|6332.8|6331.8|24
1620222430000|2021-05-05 13:47:10|6333|6332|6333.5|6332.5|6333.8|6332.8|6333|6332|54
1620222440000|2021-05-05 13:47:20|6333.3|6332.3|6333.3|6332.3|6333.8|6332.8|6332.8|6331.8|35
1620222450000|2021-05-05 13:47:30|6333.5|6332.5|6334.3|6333.3|6334.3|6333.3|6333.5|6332.5|8
1620222460000|2021-05-05 13:47:40|||||||||3
1620222470000|2021-05-05 13:47:50|6334.5|6333.5|6334.8|6333.8|6334.8|6333.8|6334.5|6333.5|20
1620222480000|2021-05-05 13:48:00|6335.3|6334.3|6335.3|6334.3|6335.3|6334.3|6334.8|6333.8|20
1620222490000|2021-05-05 13:48:10|6335.5|6334.5|6335.3|6334.3|6335.8|6334.8|6334.8|6333.8|38
1620222500000|2021-05-05 13:48:20|||||||||3
1620222510000|2021-05-05 13:48:30|6335|6334|6334.8|6333.8|6335.3|6334.3|6334.8|6333.8|30
1620222520000|2021-05-05 13:48:40|6334.5|6333.5|6333.8|6332.8|6334.5|6333.5|6333.5|6332.5|33
1620222530000|2021-05-05 13:48:50|6334|6333|6334.3|6333.3|6334.3|6333.3|6333.8|6332.8|11
1620222540000|2021-05-05 13:49:00|6333.8|6332.8|6333.8|6332.8|6334|6333|6333.8|6332.8|30
1620222550000|2021-05-05 13:49:10|6334|6333|6333.3|6332.3|6334|6333|6333.3|6332.3|14
1620222560000|2021-05-05 13:49:20|6332.8|6331.8|6332.8|6331.8|6332.8|6331.8|6332.5|6331.5|26
1620222570000|2021-05-05 13:49:30|6333.3|6332.3|6331.5|6330.5|6333.3|6332.3|6331.5|6330.5|45
1620222580000|2021-05-05 13:49:40|6331|6330|6331.5|6330.5|6331.5|6330.5|6330.5|6329.5|95
1620222590000|2021-05-05 13:49:50|6331.3|6330.3|6331.8|6330.8|6331.8|6330.8|6331.3|6330.3|8
1620222600000|2021-05-05 13:50:00|6332|6331|6331.8|6330.8|6332|6331|6330.8|6329.8|29
1620222610000|2021-05-05 13:50:10|6332|6331|6331.8|6330.8|6332.5|6331.5|6331.8|6330.8|45
1620222620000|2021-05-05 13:50:20|6332|6331|6331.3|6330.3|6332.3|6331.3|6331.3|6330.3|18
1620222630000|2021-05-05 13:50:30|6331|6330|6329.8|6328.8|6331|6330|6329.3|6328.3|19
1620222640000|2021-05-05 13:50:40|6329.5|6328.5|6329.8|6328.8|6330.3|6329.3|6329.5|6328.5|19
1620222650000|2021-05-05 13:50:50|6330.3|6329.3|6331.5|6330.5|6331.5|6330.5|6329.8|6328.8|50
1620222660000|2021-05-05 13:51:00|6331.8|6330.8|6332.8|6331.8|6332.8|6331.8|6331.3|6330.3|26
1620222670000|2021-05-05 13:51:10|6333.3|6332.3|6333.3|6332.3|6333.8|6332.8|6332.8|6331.8|24
1620222680000|2021-05-05 13:51:20|6333|6332|6334.3|6333.3|6334.3|6333.3|6332.8|6331.8|29
1620222690000|2021-05-05 13:51:30|6334|6333|6333.8|6332.8|6334|6333|6333.5|6332.5|30
1620222700000|2021-05-05 13:51:40|6333.5|6332.5|6333|6332|6333.5|6332.5|6332.8|6331.8|18
1620222710000|2021-05-05 13:51:50|6332.8|6331.8|6331.8|6330.8|6333|6332|6331.8|6330.8|9
1620222720000|2021-05-05 13:52:00|6332|6331|6331.8|6330.8|6332.3|6331.3|6331.5|6330.5|17
1620222730000|2021-05-05 13:52:10|6332.3|6331.3|6332|6331|6332.3|6331.3|6331.8|6330.8|19
1620222740000|2021-05-05 13:52:20|6332.3|6331.3|6331.8|6330.8|6332.3|6331.3|6331.3|6330.3|13
1620222750000|2021-05-05 13:52:30|6332|6331|6332.8|6331.8|6332.8|6331.8|6332|6331|44
1620222760000|2021-05-05 13:52:40|6333.3|6332.3|6333|6332|6333.3|6332.3|6332.8|6331.8|31
1620222770000|2021-05-05 13:52:50|6332.8|6331.8|6333.3|6332.3|6333.8|6332.8|6332.8|6331.8|36
1620222780000|2021-05-05 13:53:00|6332.8|6331.8|6332|6331|6332.8|6331.8|6331.8|6330.8|19
1620222790000|2021-05-05 13:53:10|6332.3|6331.3|6332|6331|6332.3|6331.3|6332|6331|5
1620222800000|2021-05-05 13:53:20|6331.8|6330.8|6331.8|6330.8|6331.8|6330.8|6331.3|6330.3|11
1620222810000|2021-05-05 13:53:30|6332.3|6331.3|6332.8|6331.8|6332.8|6331.8|6332.3|6331.3|20
1620222820000|2021-05-05 13:53:40|6332.3|6331.3|6333|6332|6333.3|6332.3|6332.3|6331.3|20
1620222830000|2021-05-05 13:53:50|6333.3|6332.3|6332.3|6331.3|6333.3|6332.3|6332|6331|20
1620222840000|2021-05-05 13:54:00|6332|6331|6331.8|6330.8|6332|6331|6331.8|6330.8|7
1620222850000|2021-05-05 13:54:10|6332|6331|6332.3|6331.3|6332.8|6331.8|6332|6331|11
1620222860000|2021-05-05 13:54:20|6332.5|6331.5|6332.8|6331.8|6332.8|6331.8|6332|6331|10
1620222870000|2021-05-05 13:54:30|6333|6332|6332|6331|6333|6332|6332|6331|24
1620222880000|2021-05-05 13:54:40|6332.3|6331.3|6332.5|6331.5|6332.5|6331.5|6332.3|6331.3|7
1620222890000|2021-05-05 13:54:50|6332.3|6331.3|6332.3|6331.3|6332.3|6331.3|6332|6331|7
1620222900000|2021-05-05 13:55:00|6332.5|6331.5|6333.3|6332.3|6333.3|6332.3|6332.3|6331.3|30
1620222910000|2021-05-05 13:55:10|6332.8|6331.8|6333|6332|6333.3|6332.3|6332.8|6331.8|14
1620222920000|2021-05-05 13:55:20|6332.8|6331.8|6331.8|6330.8|6332.8|6331.8|6331.8|6330.8|6
1620222940000|2021-05-05 13:55:40|6331.3|6330.3|6331.3|6330.3|6331.3|6330.3|6331|6330|22
1620222950000|2021-05-05 13:55:50|6331|6330|6331|6330|6331.3|6330.3|6330.8|6329.8|16
1620222960000|2021-05-05 13:56:00|6330.8|6329.8|6330.8|6329.8|6330.8|6329.8|6330.3|6329.3|20
1620222970000|2021-05-05 13:56:10|6331|6330|6330.8|6329.8|6331.3|6330.3|6330.5|6329.5|31
1620222980000|2021-05-05 13:56:20|6330.5|6329.5|6330.5|6329.5|6330.8|6329.8|6330.5|6329.5|4
1620222990000|2021-05-05 13:56:30|6330.3|6329.3|6330.8|6329.8|6330.8|6329.8|6330.3|6329.3|3
1620223000000|2021-05-05 13:56:40|6331.3|6330.3|6331.3|6330.3|6331.3|6330.3|6331.3|6330.3|18
1620223010000|2021-05-05 13:56:50|||||||||2
1620223020000|2021-05-05 13:57:00|6331|6330|6329.5|6328.5|6331|6330|6329.5|6328.5|43
1620223030000|2021-05-05 13:57:10|6329.3|6328.3|6329.3|6328.3|6329.3|6328.3|6328.8|6327.8|10
1620223040000|2021-05-05 13:57:20|6329|6328|6330.3|6329.3|6330.3|6329.3|6328.8|6327.8|34
1620223050000|2021-05-05 13:57:30|6330.5|6329.5|6330.5|6329.5|6330.8|6329.8|6330.5|6329.5|16
1620223060000|2021-05-05 13:57:40|6330.3|6329.3|6330.5|6329.5|6330.8|6329.8|6330.3|6329.3|8
1620223070000|2021-05-05 13:57:50|6330.3|6329.3|6330.8|6329.8|6330.8|6329.8|6330.3|6329.3|10
1620223080000|2021-05-05 13:58:00|6330.3|6329.3|6330.3|6329.3|6330.3|6329.3|6330.3|6329.3|15
1620223090000|2021-05-05 13:58:10|6330.5|6329.5|6330.5|6329.5|6330.5|6329.5|6330.3|6329.3|9
1620223100000|2021-05-05 13:58:20|6330.3|6329.3|6330.8|6329.8|6330.8|6329.8|6330.3|6329.3|3
1620223110000|2021-05-05 13:58:30|6331|6330|6331.3|6330.3|6331.5|6330.5|6331|6330|21
1620223120000|2021-05-05 13:58:40|6331|6330|6331.3|6330.3|6331.3|6330.3|6330.8|6329.8|10
1620223130000|2021-05-05 13:58:50|6331|6330|6331.3|6330.3|6331.3|6330.3|6330.8|6329.8|8
1620223140000|2021-05-05 13:59:00|6331|6330|6330.8|6329.8|6331|6330|6330.5|6329.5|2
1620223150000|2021-05-05 13:59:10|6331.3|6330.3|6330.8|6329.8|6331.3|6330.3|6330.8|6329.8|9
1620223170000|2021-05-05 13:59:30|6331.3|6330.3|6331|6330|6331.3|6330.3|6331|6330|10
1620223180000|2021-05-05 13:59:40|6331.3|6330.3|6331.3|6330.3|6331.3|6330.3|6331.3|6330.3|2
1620223190000|2021-05-05 13:59:50|6331.8|6330.8|6331.8|6330.8|6331.8|6330.8|6331.8|6330.8|20
1620223200000|2021-05-05 14:00:00|6332|6331|6331.8|6330.8|6332.3|6331.3|6331.8|6330.8|20
1620223210000|2021-05-05 14:00:10|6331.3|6330.3|6331.5|6330.5|6331.8|6330.8|6331.3|6330.3|29
1620223220000|2021-05-05 14:00:20|6331.8|6330.8|6331.5|6330.5|6331.8|6330.8|6331.3|6330.3|15
1620223230000|2021-05-05 14:00:30|6331.8|6330.8|6332.8|6331.8|6333|6332|6331.5|6330.5|111
1620223240000|2021-05-05 14:00:40|6333|6332|6333.3|6332.3|6333.5|6332.5|6332.8|6331.8|48
1620223250000|2021-05-05 14:00:50|6333.5|6332.5|6333.5|6332.5|6333.8|6332.8|6333|6332|30
1620223260000|2021-05-05 14:01:00|6333.8|6332.8|6333.8|6332.8|6334.3|6333.3|6333.3|6332.3|72
1620223270000|2021-05-05 14:01:10|6334|6333|6334.3|6333.3|6334.8|6333.8|6333.8|6332.8|23
1620223280000|2021-05-05 14:01:20|6334.5|6333.5|6334|6333|6334.8|6333.8|6334|6333|26
1620223290000|2021-05-05 14:01:30|6334.3|6333.3|6333.8|6332.8|6334.3|6333.3|6333.8|6332.8|14
1620223300000|2021-05-05 14:01:40|6334|6333|6333.8|6332.8|6334|6333|6333.8|6332.8|37
1620223310000|2021-05-05 14:01:50|6334|6333|6333.3|6332.3|6334|6333|6333.3|6332.3|27
1620223320000|2021-05-05 14:02:00|6333.8|6332.8|6332.3|6331.3|6333.8|6332.8|6332.3|6331.3|63
1620223330000|2021-05-05 14:02:10|6332|6331|6332|6331|6332.3|6331.3|6331.5|6330.5|36
1620223340000|2021-05-05 14:02:20|6331.8|6330.8|6331.3|6330.3|6331.8|6330.8|6330.8|6329.8|24
1620223350000|2021-05-05 14:02:30|6331|6330|6330.8|6329.8|6331.3|6330.3|6330.8|6329.8|30
1620223360000|2021-05-05 14:02:40|6331.3|6330.3|6331.8|6330.8|6331.8|6330.8|6330.8|6329.8|36
1620223370000|2021-05-05 14:02:50|6332.3|6331.3|6331.8|6330.8|6332.3|6331.3|6331.3|6330.3|42
1620223380000|2021-05-05 14:03:00|6331.3|6330.3|6332.8|6331.8|6332.8|6331.8|6331.3|6330.3|49
1620223390000|2021-05-05 14:03:10|6332.3|6331.3|6332.5|6331.5|6332.8|6331.8|6332.3|6331.3|27
1620223400000|2021-05-05 14:03:20|6332.8|6331.8|6333.3|6332.3|6333.3|6332.3|6332.8|6331.8|12
1620223410000|2021-05-05 14:03:30|6332.8|6331.8|6332.8|6331.8|6333.3|6332.3|6332.8|6331.8|33
1620223420000|2021-05-05 14:03:40|6333|6332|6333.3|6332.3|6333.3|6332.3|6332.8|6331.8|14
1620223430000|2021-05-05 14:03:50|6333|6332|6333.3|6332.3|6333.3|6332.3|6332.8|6331.8|24
1620223440000|2021-05-05 14:04:00|6332.8|6331.8|6329.8|6328.8|6332.8|6331.8|6329.5|6328.5|92
1620223450000|2021-05-05 14:04:10|6329.3|6328.3|6328.3|6327.3|6329.5|6328.5|6327.8|6326.8|56
1620223460000|2021-05-05 14:04:20|6328.5|6327.5|6325.5|6324.5|6328.5|6327.5|6325.5|6324.5|28
1620223470000|2021-05-05 14:04:30|6325.3|6324.3|6325.3|6324.3|6326.3|6325.3|6325|6324|29
1620223480000|2021-05-05 14:04:40|6325.5|6324.5|6325.8|6324.8|6326.3|6325.3|6325|6324|36
1620223490000|2021-05-05 14:04:50|6326.3|6325.3|6326.8|6325.8|6326.8|6325.8|6326.3|6325.3|43
1620223500000|2021-05-05 14:05:00|6327|6326|6325.8|6324.8|6327|6326|6325.8|6324.8|26
1620223510000|2021-05-05 14:05:10|6325.5|6324.5|6325|6324|6325.8|6324.8|6324|6323|65
1620223520000|2021-05-05 14:05:20|6324.8|6323.8|6323.8|6322.8|6325.3|6324.3|6323.8|6322.8|109
1620223530000|2021-05-05 14:05:30|6324.3|6323.3|6323.3|6322.3|6324.8|6323.8|6323.3|6322.3|64
1620223540000|2021-05-05 14:05:40|6323.5|6322.5|6324|6323|6324.3|6323.3|6323|6322|44
1620223550000|2021-05-05 14:05:50|6324.3|6323.3|6324.5|6323.5|6325|6324|6323.8|6322.8|25
1620223560000|2021-05-05 14:06:00|6324|6323|6323.8|6322.8|6324.3|6323.3|6323|6322|58
1620223570000|2021-05-05 14:06:10|6323.5|6322.5|6323.8|6322.8|6324|6323|6323.5|6322.5|5
1620223580000|2021-05-05 14:06:20|6323.5|6322.5|6324.3|6323.3|6324.8|6323.8|6323.5|6322.5|34
1620223590000|2021-05-05 14:06:30|6324.5|6323.5|6324.3|6323.3|6324.8|6323.8|6324|6323|10
1620223600000|2021-05-05 14:06:40|6324|6323|6324.3|6323.3|6324.3|6323.3|6323.3|6322.3|19
1620223610000|2021-05-05 14:06:50|6324|6323|6323.8|6322.8|6324.3|6323.3|6323.5|6322.5|7
1620223620000|2021-05-05 14:07:00|6323.5|6322.5|6323.3|6322.3|6323.5|6322.5|6322.8|6321.8|19
1620223630000|2021-05-05 14:07:10|6323|6322|6323|6322|6323.5|6322.5|6322.8|6321.8|27
1620223640000|2021-05-05 14:07:20|6322.8|6321.8|6320.8|6319.8|6322.8|6321.8|6320.5|6319.5|58
1620223650000|2021-05-05 14:07:30|6320.5|6319.5|6321|6320|6321|6320|6320.3|6319.3|33
1620223660000|2021-05-05 14:07:40|6319.8|6318.8|6319.8|6318.8|6320.3|6319.3|6319|6318|76
1620223670000|2021-05-05 14:07:50|6319.5|6318.5|6319.3|6318.3|6319.8|6318.8|6319.3|6318.3|13
1620223680000|2021-05-05 14:08:00|6319|6318|6318.3|6317.3|6319|6318|6317.8|6316.8|41
1620223690000|2021-05-05 14:08:10|6318.5|6317.5|6317.8|6316.8|6318.5|6317.5|6317.5|6316.5|19
1620223700000|2021-05-05 14:08:20|6318|6317|6319.3|6318.3|6319.3|6318.3|6317.8|6316.8|30
1620223710000|2021-05-05 14:08:30|6319.5|6318.5|6319.8|6318.8|6319.8|6318.8|6319.3|6318.3|8
1620223720000|2021-05-05 14:08:40|6319.5|6318.5|6320|6319|6320|6319|6319.3|6318.3|16
1620223730000|2021-05-05 14:08:50|6320.3|6319.3|6321.3|6320.3|6321.8|6320.8|6320.3|6319.3|55
1620223740000|2021-05-05 14:09:00|6321.5|6320.5|6321.8|6320.8|6322|6321|6321.3|6320.3|14
1620223750000|2021-05-05 14:09:10|6322|6321|6322|6321|6322|6321|6321.8|6320.8|7
1620223760000|2021-05-05 14:09:20|6322.3|6321.3|6322.3|6321.3|6322.5|6321.5|6322.3|6321.3|10
1620223770000|2021-05-05 14:09:30|6322.5|6321.5|6322.3|6321.3|6322.8|6321.8|6322.3|6321.3|26
1620223780000|2021-05-05 14:09:40|6322.5|6321.5|6322.5|6321.5|6323.3|6322.3|6322.3|6321.3|47
1620223790000|2021-05-05 14:09:50|6322.8|6321.8|6322.8|6321.8|6322.8|6321.8|6322.5|6321.5|5
1620223800000|2021-05-05 14:10:00|6323|6322|6321.5|6320.5|6323|6322|6321.2|6320.2|47
1620223810000|2021-05-05 14:10:10|6321.2|6320.2|6322.5|6321.5|6322.5|6321.5|6320|6319|69
1620223820000|2021-05-05 14:10:20|6322.2|6321.2|6321.5|6320.5|6322.2|6321.2|6321|6320|31
1620223830000|2021-05-05 14:10:30|6321.7|6320.7|6322.5|6321.5|6322.7|6321.7|6321.7|6320.7|9
1620223840000|2021-05-05 14:10:40|6322.7|6321.7|6323.2|6322.2|6323.7|6322.7|6322.7|6321.7|28
1620223850000|2021-05-05 14:10:50|6323.5|6322.5|6323|6322|6323.5|6322.5|6322.5|6321.5|17
1620223860000|2021-05-05 14:11:00|6323.2|6322.2|6324.2|6323.2|6324.5|6323.5|6323.2|6322.2|40
1620223870000|2021-05-05 14:11:10|6324|6323|6323.5|6322.5|6324|6323|6323|6322|18
1620223880000|2021-05-05 14:11:20|6323.7|6322.7|6323.5|6322.5|6323.7|6322.7|6323|6322|4
1620223890000|2021-05-05 14:11:30|6323.2|6322.2|6324.2|6323.2|6324.5|6323.5|6323.2|6322.2|42
1620223900000|2021-05-05 14:11:40|6324|6323|6323.5|6322.5|6324.5|6323.5|6323.5|6322.5|10
1620223910000|2021-05-05 14:11:50|6324|6323|6323.5|6322.5|6324|6323|6323.5|6322.5|20
1620223920000|2021-05-05 14:12:00|6323|6322|6324|6323|6324|6323|6323|6322|20
1620223930000|2021-05-05 14:12:10|6324.5|6323.5|6325|6324|6325|6324|6324.5|6323.5|17
1620223940000|2021-05-05 14:12:20|6324.7|6323.7|6324.5|6323.5|6324.7|6323.7|6324|6323|26
1620223950000|2021-05-05 14:12:30|6324.2|6323.2|6324|6323|6324.5|6323.5|6324|6323|13
1620223960000|2021-05-05 14:12:40|6324.5|6323.5|6324.5|6323.5|6324.5|6323.5|6324|6323|17
1620223970000|2021-05-05 14:12:50|6325|6324|6325|6324|6325.2|6324.2|6324.5|6323.5|29
1620223980000|2021-05-05 14:13:00|6324.7|6323.7|6324|6323|6325|6324|6324|6323|8
1620223990000|2021-05-05 14:13:10|6324.2|6323.2|6325.2|6324.2|6325.2|6324.2|6324.2|6323.2|12
1620224000000|2021-05-05 14:13:20|6325|6324|6325.5|6324.5|6325.7|6324.7|6325|6324|6
1620224010000|2021-05-05 14:13:30|6325|6324|6324.5|6323.5|6325.5|6324.5|6324.5|6323.5|19
1620224020000|2021-05-05 14:13:40|6324.7|6323.7|6324.7|6323.7|6325|6324|6324.7|6323.7|14
1620224030000|2021-05-05 14:13:50|6325|6324|6325|6324|6325|6324|6325|6324|6
1620224040000|2021-05-05 14:14:00|6325.2|6324.2|6324.7|6323.7|6326|6325|6324.5|6323.5|44
1620224050000|2021-05-05 14:14:10|6325|6324|6325|6324|6325.2|6324.2|6324.5|6323.5|8
1620224060000|2021-05-05 14:14:20|6326|6325|6326|6325|6326.2|6325.2|6326|6325|18
1620224070000|2021-05-05 14:14:30|6325.5|6324.5|6326|6325|6326.2|6325.2|6325.5|6324.5|28
1620224080000|2021-05-05 14:14:40|6326.2|6325.2|6324.7|6323.7|6326.2|6325.2|6324.7|6323.7|19
1620224090000|2021-05-05 14:14:50|6325|6324|6325|6324|6325.2|6324.2|6325|6324|13
1620224100000|2021-05-05 14:15:00|6325.5|6324.5|6325.5|6324.5|6325.5|6324.5|6325.5|6324.5|7
1620224110000|2021-05-05 14:15:10|6325.2|6324.2|6325|6324|6325.5|6324.5|6325|6324|33
1620224120000|2021-05-05 14:15:20|6325.5|6324.5|6325.7|6324.7|6325.7|6324.7|6325|6324|5
1620224130000|2021-05-05 14:15:30|6326|6325|6326|6325|6326|6325|6325.5|6324.5|23
1620224140000|2021-05-05 14:15:40|6325.7|6324.7|6325|6324|6326|6325|6325|6324|6
1620224150000|2021-05-05 14:15:50|6325.2|6324.2|6323.2|6322.2|6325.5|6324.5|6322.7|6321.7|52
1620224160000|2021-05-05 14:16:00|6323.5|6322.5|6323|6322|6324|6323|6323|6322|20
1620224170000|2021-05-05 14:16:10|6322.5|6321.5|6322.2|6321.2|6323|6322|6322|6321|41
1620224180000|2021-05-05 14:16:20|6322.5|6321.5|6322.2|6321.2|6323|6322|6322|6321|20
1620224190000|2021-05-05 14:16:30|6322|6321|6323.5|6322.5|6323.5|6322.5|6322|6321|25
1620224200000|2021-05-05 14:16:40|6323|6322|6323|6322|6323.2|6322.2|6323|6322|13
1620224210000|2021-05-05 14:16:50|6322.7|6321.7|6322.5|6321.5|6323|6322|6322.5|6321.5|3
1620224220000|2021-05-05 14:17:00|6322.7|6321.7|6323.5|6322.5|6323.5|6322.5|6322.5|6321.5|11
1620224230000|2021-05-05 14:17:10|6323|6322|6323|6322|6323.5|6322.5|6323|6322|12
1620224240000|2021-05-05 14:17:20|6323.5|6322.5|6323.5|6322.5|6323.5|6322.5|6323.5|6322.5|9
1620224250000|2021-05-05 14:17:30|6323.7|6322.7|6323|6322|6324|6323|6323|6322|34
1620224260000|2021-05-05 14:17:40|6323.5|6322.5|6323|6322|6323.5|6322.5|6323|6322|10
1620224270000|2021-05-05 14:17:50|6323.2|6322.2|6324|6323|6324.2|6323.2|6323|6322|25
1620224280000|2021-05-05 14:18:00|6323.7|6322.7|6323.5|6322.5|6324|6323|6323.2|6322.2|22
1620224290000|2021-05-05 14:18:10|6323.7|6322.7|6323.5|6322.5|6323.7|6322.7|6323.2|6322.2|27
1620224300000|2021-05-05 14:18:20|6323.7|6322.7|6324|6323|6324|6323|6323.7|6322.7|10
1620224310000|2021-05-05 14:18:30|6323.5|6322.5|6322.5|6321.5|6323.5|6322.5|6322.5|6321.5|21
1620224320000|2021-05-05 14:18:40|6322.2|6321.2|6323|6322|6323|6322|6322|6321|22
1620224330000|2021-05-05 14:18:50|6323.5|6322.5|6323.2|6322.2|6323.5|6322.5|6323.2|6322.2|14
1620224340000|2021-05-05 14:19:00|6323|6322|6322.5|6321.5|6323.2|6322.2|6322.5|6321.5|19
1620224350000|2021-05-05 14:19:10|6322.7|6321.7|6322.2|6321.2|6323|6322|6322|6321|52
1620224360000|2021-05-05 14:19:20|6322|6321|6323|6322|6323|6322|6322|6321|16
1620224370000|2021-05-05 14:19:30|6323.2|6322.2|6324|6323|6324|6323|6323|6322|35
1620224380000|2021-05-05 14:19:40|6323.7|6322.7|6323.7|6322.7|6323.7|6322.7|6323.5|6322.5|13
1620224390000|2021-05-05 14:19:50|6323.5|6322.5|6323|6322|6323.5|6322.5|6322.7|6321.7|14
1620224400000|2021-05-05 14:20:00|6322.5|6321.5|6323|6322|6323|6322|6322.5|6321.5|12
1620224410000|2021-05-05 14:20:10|6323.5|6322.5|6323|6322|6323.7|6322.7|6323|6322|34
1620224420000|2021-05-05 14:20:20|6322.7|6321.7|6322.5|6321.5|6323|6322|6322.5|6321.5|25
1620224430000|2021-05-05 14:20:30|6322.7|6321.7|6323|6322|6323.5|6322.5|6322.7|6321.7|42
1620224440000|2021-05-05 14:20:40|6322.7|6321.7|6323|6322|6323|6322|6322.7|6321.7|1
1620224450000|2021-05-05 14:20:50|6323.2|6322.2|6323|6322|6323.5|6322.5|6323|6322|22
1620224460000|2021-05-05 14:21:00|6322.7|6321.7|6323.5|6322.5|6323.5|6322.5|6322.5|6321.5|17
1620224470000|2021-05-05 14:21:10|6323.2|6322.2|6323|6322|6323.5|6322.5|6322.7|6321.7|29
1620224480000|2021-05-05 14:21:20|6322.7|6321.7|6323|6322|6323|6322|6322.7|6321.7|1
1620224490000|2021-05-05 14:21:30|6322.7|6321.7|6321.5|6320.5|6323|6322|6321.5|6320.5|17
1620224500000|2021-05-05 14:21:40|6321.7|6320.7|6321.7|6320.7|6322|6321|6321.7|6320.7|12
1620224510000|2021-05-05 14:21:50|6322|6321|6321.5|6320.5|6322|6321|6321.2|6320.2|11
1620224520000|2021-05-05 14:22:00|6322|6321|6321.2|6320.2|6322|6321|6321.2|6320.2|26
1620224530000|2021-05-05 14:22:10|6321|6320|6320|6319|6321.5|6320.5|6320|6319|9
1620224540000|2021-05-05 14:22:20|6319.5|6318.5|6318.5|6317.5|6319.5|6318.5|6318|6317|48
1620224550000|2021-05-05 14:22:30|6318.7|6317.7|6319.5|6318.5|6319.5|6318.5|6318.7|6317.7|28
1620224560000|2021-05-05 14:22:40|6319|6318|6319|6318|6319.5|6318.5|6319|6318|19
1620224570000|2021-05-05 14:22:50|6319.2|6318.2|6320|6319|6320|6319|6319.2|6318.2|7
1620224580000|2021-05-05 14:23:00|6320.5|6319.5|6319|6318|6320.5|6319.5|6319|6318|27
1620224590000|2021-05-05 14:23:10|6318.7|6317.7|6317.5|6316.5|6319|6318|6317.5|6316.5|14
1620224600000|2021-05-05 14:23:20|6317.2|6316.2|6317|6316|6317.2|6316.2|6316.7|6315.7|24
1620224610000|2021-05-05 14:23:30|6317.5|6316.5|6318|6317|6318|6317|6317.5|6316.5|39
1620224620000|2021-05-05 14:23:40|6317.5|6316.5|6317.7|6316.7|6318|6317|6317.5|6316.5|23
1620224630000|2021-05-05 14:23:50|6318|6317|6318|6317|6318.2|6317.2|6317.5|6316.5|13
1620224640000|2021-05-05 14:24:00|6317.7|6316.7|6317.5|6316.5|6318|6317|6317.5|6316.5|5
1620224650000|2021-05-05 14:24:10|6318|6317|6319|6318|6319|6318|6318|6317|34
1620224660000|2021-05-05 14:24:20|6318.5|6317.5|6319.5|6318.5|6319.5|6318.5|6318.5|6317.5|13
1620224670000|2021-05-05 14:24:30|6319|6318|6319|6318|6319.2|6318.2|6319|6318|4
1620224680000|2021-05-05 14:24:40|||||||||16
1620224690000|2021-05-05 14:24:50|6319.5|6318.5|6319.5|6318.5|6319.5|6318.5|6319.2|6318.2|11
1620224700000|2021-05-05 14:25:00|6320.5|6319.5|6320.5|6319.5|6321.2|6320.2|6320.5|6319.5|30
1620224710000|2021-05-05 14:25:10|6320.2|6319.2|6321|6320|6321|6320|6320|6319|17
1620224720000|2021-05-05 14:25:20|||||||||6
1620224730000|2021-05-05 14:25:30|6321.2|6320.2|6321|6320|6321.2|6320.2|6320.5|6319.5|33
1620224740000|2021-05-05 14:25:40|6320.7|6319.7|6321|6320|6321.2|6320.2|6320.5|6319.5|9
1620224750000|2021-05-05 14:25:50|6321.5|6320.5|6321.2|6320.2|6321.5|6320.5|6321.2|6320.2|8
1620224760000|2021-05-05 14:26:00|6321.5|6320.5|6322|6321|6322|6321|6321.5|6320.5|12
1620224770000|2021-05-05 14:26:10|6322.2|6321.2|6323.5|6322.5|6323.5|6322.5|6322.2|6321.2|10
1620224780000|2021-05-05 14:26:20|6323|6322|6323.2|6322.2|6323.7|6322.7|6323|6322|40
1620224790000|2021-05-05 14:26:30|6323|6322|6322.5|6321.5|6323|6322|6322.5|6321.5|38
1620224800000|2021-05-05 14:26:40|6322.7|6321.7|6322|6321|6323|6322|6322|6321|19
1620224810000|2021-05-05 14:26:50|6322.2|6321.2|6321|6320|6322.5|6321.5|6321|6320|16
1620224820000|2021-05-05 14:27:00|6321.2|6320.2|6321.5|6320.5|6322|6321|6321.2|6320.2|7
1620224830000|2021-05-05 14:27:10|6321|6320|6319.5|6318.5|6321|6320|6319.5|6318.5|14
1620224840000|2021-05-05 14:27:20|6319.7|6318.7|6320.7|6319.7|6321|6320|6319.7|6318.7|13
1620224850000|2021-05-05 14:27:30|6321|6320|6320|6319|6321.5|6320.5|6320|6319|14
1620224860000|2021-05-05 14:27:40|6319.7|6318.7|6320|6319|6320|6319|6319.5|6318.5|5
1620224870000|2021-05-05 14:27:50|6320.5|6319.5|6320.7|6319.7|6321|6320|6320.2|6319.2|20
1620224880000|2021-05-05 14:28:00|6320.5|6319.5|6320.5|6319.5|6320.5|6319.5|6320|6319|7
1620224890000|2021-05-05 14:28:10|6321.2|6320.2|6321|6320|6321.2|6320.2|6321|6320|12
1620224900000|2021-05-05 14:28:20|6321.2|6320.2|6321.7|6320.7|6322|6321|6321|6320|10
1620224910000|2021-05-05 14:28:30|6322|6321|6322.2|6321.2|6322.2|6321.2|6321.7|6320.7|3
1620224920000|2021-05-05 14:28:40|6322.5|6321.5|6323|6322|6323|6322|6322|6321|10
1620224930000|2021-05-05 14:28:50|6322.7|6321.7|6323.7|6322.7|6323.7|6322.7|6322.5|6321.5|125
1620224940000|2021-05-05 14:29:00|6324|6323|6324.5|6323.5|6324.7|6323.7|6323.5|6322.5|39
1620224950000|2021-05-05 14:29:10|6325|6324|6324.5|6323.5|6325|6324|6324.5|6323.5|16
1620224960000|2021-05-05 14:29:20|6324.7|6323.7|6324.2|6323.2|6325.5|6324.5|6324|6323|12
1620224970000|2021-05-05 14:29:30|6324.5|6323.5|6324|6323|6324.5|6323.5|6324|6323|1
1620224980000|2021-05-05 14:29:40|6324.2|6323.2|6324.5|6323.5|6324.5|6323.5|6324|6323|15
1620224990000|2021-05-05 14:29:50|6324.2|6323.2|6325.7|6324.7|6326|6325|6324.2|6323.2|14
1620225000000|2021-05-05 14:30:00|6326|6325|6325.2|6324.2|6326|6325|6325|6324|32
1620225010000|2021-05-05 14:30:10|6325.5|6324.5|6326|6325|6326|6325|6325.5|6324.5|2
1620225020000|2021-05-05 14:30:20|6326.2|6325.2|6326.2|6325.2|6326.5|6325.5|6325.5|6324.5|24
1620225030000|2021-05-05 14:30:30|6326|6325|6326.2|6325.2|6326.2|6325.2|6326|6325|0
1620225040000|2021-05-05 14:30:40|6326|6325|6326.5|6325.5|6326.5|6325.5|6326|6325|6
1620225050000|2021-05-05 14:30:50|6326.7|6325.7|6327|6326|6327.2|6326.2|6326.7|6325.7|23
1620225060000|2021-05-05 14:31:00|6326.5|6325.5|6326.5|6325.5|6327|6326|6326.5|6325.5|24
1620225070000|2021-05-05 14:31:10|6327|6326|6327|6326|6327.7|6326.7|6327|6326|28
1620225080000|2021-05-05 14:31:20|6327.2|6326.2|6326.5|6325.5|6327.5|6326.5|6326.5|6325.5|34
1620225090000|2021-05-05 14:31:30|6326.2|6325.2|6327|6326|6327.5|6326.5|6326|6325|144
1620225100000|2021-05-05 14:31:40|6326.7|6325.7|6326.5|6325.5|6327|6326|6326.5|6325.5|6
1620225110000|2021-05-05 14:31:50|6326.2|6325.2|6326|6325|6326.2|6325.2|6325.5|6324.5|9
1620225120000|2021-05-05 14:32:00|6326.5|6325.5|6326|6325|6326.7|6325.7|6326|6325|20
1620225130000|2021-05-05 14:32:10|6326.2|6325.2|6326.5|6325.5|6327|6326|6326|6325|14
1620225140000|2021-05-05 14:32:20|6326.2|6325.2|6326.5|6325.5|6326.5|6325.5|6326.2|6325.2|9
1620225150000|2021-05-05 14:32:30|6326.2|6325.2|6326.5|6325.5|6326.7|6325.7|6326|6325|18
1620225160000|2021-05-05 14:32:40|6326.7|6325.7|6326.5|6325.5|6326.7|6325.7|6326.2|6325.2|6
1620225170000|2021-05-05 14:32:50|6326.2|6325.2|6326|6325|6326.2|6325.2|6326|6325|3
1620225180000|2021-05-05 14:33:00|6326.2|6325.2|6326|6325|6326.5|6325.5|6325.5|6324.5|17
1620225190000|2021-05-05 14:33:10|6326.2|6325.2|6326|6325|6326.5|6325.5|6326|6325|5
1620225200000|2021-05-05 14:33:20|6326.2|6325.2|6325.7|6324.7|6326.2|6325.2|6325.5|6324.5|127
1620225210000|2021-05-05 14:33:30|6326|6325|6325.5|6324.5|6326|6325|6325.5|6324.5|5
1620225220000|2021-05-05 14:33:40|6325.2|6324.2|6325.5|6324.5|6325.5|6324.5|6325|6324|14
1620225230000|2021-05-05 14:33:50|6325.2|6324.2|6324.5|6323.5|6325.5|6324.5|6324.5|6323.5|6
1620225240000|2021-05-05 14:34:00|6324.7|6323.7|6324.5|6323.5|6325|6324|6324.5|6323.5|15
1620225250000|2021-05-05 14:34:10|6324.2|6323.2|6324.2|6323.2|6324.5|6323.5|6324|6323|6
1620225260000|2021-05-05 14:34:20|6324|6323|6324|6323|6324.2|6323.2|6324|6323|0
1620225270000|2021-05-05 14:34:30|6324.2|6323.2|6324.5|6323.5|6324.5|6323.5|6324|6323|11
1620225280000|2021-05-05 14:34:40|6325.5|6324.5|6325.5|6324.5|6325.5|6324.5|6325.5|6324.5|20
1620225290000|2021-05-05 14:34:50|6326|6325|6325.7|6324.7|6326.2|6325.2|6325.5|6324.5|29
1620225300000|2021-05-05 14:35:00|6325.5|6324.5|6326|6325|6326.2|6325.2|6325.5|6324.5|7
1620225310000|2021-05-05 14:35:10|6325.7|6324.7|6326.2|6325.2|6326.5|6325.5|6325.5|6324.5|14
1620225320000|2021-05-05 14:35:20|6326|6325|6326|6325|6326.5|6325.5|6326|6325|48
1620225330000|2021-05-05 14:35:30|6326.2|6325.2|6327|6326|6327|6326|6326.2|6325.2|5
1620225340000|2021-05-05 14:35:40|6326.7|6325.7|6326.2|6325.2|6326.7|6325.7|6326.2|6325.2|8
1620225350000|2021-05-05 14:35:50|6326|6325|6326.2|6325.2|6326.5|6325.5|6326|6325|3
1620225360000|2021-05-05 14:36:00|6326.5|6325.5|6325.7|6324.7|6326.5|6325.5|6325.5|6324.5|8
1620225370000|2021-05-05 14:36:10|6326|6325|6326.5|6325.5|6326.5|6325.5|6326|6325|24
1620225380000|2021-05-05 14:36:20|6326.2|6325.2|6326|6325|6326.2|6325.2|6326|6325|3
1620225390000|2021-05-05 14:36:30|6326.5|6325.5|6326.2|6325.2|6326.5|6325.5|6326|6325|22
1620225400000|2021-05-05 14:36:40|6326|6325|6326|6325|6326|6325|6325.7|6324.7|17
1620225410000|2021-05-05 14:36:50|6325.7|6324.7|6325.5|6324.5|6326|6325|6325.2|6324.2|34
1620225420000|2021-05-05 14:37:00|6325.2|6324.2|6325|6324|6325.2|6324.2|6325|6324|22
1620225430000|2021-05-05 14:37:10|6325.7|6324.7|6324.5|6323.5|6325.7|6324.7|6324.5|6323.5|25
1620225440000|2021-05-05 14:37:20|6324.7|6323.7|6324.5|6323.5|6325|6324|6324.5|6323.5|14
1620225450000|2021-05-05 14:37:30|6324.7|6323.7|6325|6324|6325.2|6324.2|6324.7|6323.7|1
1620225460000|2021-05-05 14:37:40|6325.2|6324.2|6325.2|6324.2|6325.5|6324.5|6325.2|6324.2|5
1620225470000|2021-05-05 14:37:50|6325|6324|6324.7|6323.7|6325|6324|6324.5|6323.5|8
1620225480000|2021-05-05 14:38:00|6324.5|6323.5|6324.5|6323.5|6324.5|6323.5|6324|6323|23
1620225490000|2021-05-05 14:38:10|6324.7|6323.7|6325|6324|6325|6324|6324.7|6323.7|2
1620225500000|2021-05-05 14:38:20|6325.2|6324.2|6325.5|6324.5|6325.5|6324.5|6325.2|6324.2|3
1620225510000|2021-05-05 14:38:30|6325.7|6324.7|6325.7|6324.7|6326|6325|6325.7|6324.7|9
1620225520000|2021-05-05 14:38:40|6325.5|6324.5|6326|6325|6326|6325|6325.5|6324.5|7
1620225530000|2021-05-05 14:38:50|6325.7|6324.7|6325.2|6324.2|6325.7|6324.7|6325|6324|5
1620225540000|2021-05-05 14:39:00|6325|6324|6324.5|6323.5|6325.2|6324.2|6324.5|6323.5|12
1620225550000|2021-05-05 14:39:10|6324.7|6323.7|6325.5|6324.5|6325.5|6324.5|6324.7|6323.7|9
1620225560000|2021-05-05 14:39:20|6325.7|6324.7|6325.5|6324.5|6326|6325|6325.5|6324.5|10
1620225570000|2021-05-05 14:39:30|6325.7|6324.7|6326|6325|6326|6325|6325.7|6324.7|4
1620225580000|2021-05-05 14:39:40|6326.2|6325.2|6326.5|6325.5|6326.5|6325.5|6326.2|6325.2|6
1620225590000|2021-05-05 14:39:50|6326.2|6325.2|6326.5|6325.5|6326.5|6325.5|6326.2|6325.2|18
1620225600000|2021-05-05 14:40:00|6326.7|6325.7|6327|6326|6327.2|6326.2|6326.7|6325.7|7
1620225610000|2021-05-05 14:40:10|6327.2|6326.2|6327.5|6326.5|6327.5|6326.5|6327.2|6326.2|14
1620225620000|2021-05-05 14:40:20|6327.7|6326.7|6327.5|6326.5|6327.7|6326.7|6327.5|6326.5|7
1620225630000|2021-05-05 14:40:30|6327.7|6326.7|6328|6327|6328.2|6327.2|6327.7|6326.7|9
1620225640000|2021-05-05 14:40:40|6328.2|6327.2|6329.5|6328.5|6329.5|6328.5|6328.2|6327.2|36
1620225650000|2021-05-05 14:40:50|6329.2|6328.2|6329.7|6328.7|6329.7|6328.7|6329|6328|42
1620225660000|2021-05-05 14:41:00|6329.5|6328.5|6329.5|6328.5|6330.2|6329.2|6329.5|6328.5|15
1620225670000|2021-05-05 14:41:10|||||||||4
1620225680000|2021-05-05 14:41:20|6329.7|6328.7|6330|6329|6330.2|6329.2|6329.7|6328.7|15
1620225690000|2021-05-05 14:41:30|6329.5|6328.5|6329.5|6328.5|6330|6329|6329.5|6328.5|110
1620225700000|2021-05-05 14:41:40|6329|6328|6329.5|6328.5|6329.5|6328.5|6329|6328|13
1620225710000|2021-05-05 14:41:50|6329.7|6328.7|6329.5|6328.5|6329.7|6328.7|6329|6328|19
1620225720000|2021-05-05 14:42:00|6329.7|6328.7|6329.7|6328.7|6330.5|6329.5|6329.5|6328.5|48
1620225730000|2021-05-05 14:42:10|6329.5|6328.5|6329.5|6328.5|6330|6329|6329.5|6328.5|10
1620225740000|2021-05-05 14:42:20|6330|6329|6330|6329|6330|6329|6330|6329|13
1620225760000|2021-05-05 14:42:40|6329.5|6328.5|6329.5|6328.5|6329.5|6328.5|6329.2|6328.2|21
1620225770000|2021-05-05 14:42:50|6330|6329|6329|6328|6330|6329|6329|6328|33
1620225780000|2021-05-05 14:43:00|||||||||13
1620225790000|2021-05-05 14:43:10|6329.5|6328.5|6329|6328|6329.5|6328.5|6329|6328|14
1620225800000|2021-05-05 14:43:20|||||||||1
1620225810000|2021-05-05 14:43:30|||||||||1
1620225820000|2021-05-05 14:43:40|6328.5|6327.5|6329|6328|6329|6328|6328.2|6327.2|32
1620225830000|2021-05-05 14:43:50|6328.5|6327.5|6328.5|6327.5|6328.5|6327.5|6328.5|6327.5|8
1620225840000|2021-05-05 14:44:00|6328|6327|6328.5|6327.5|6328.5|6327.5|6328|6327|18
1620225850000|2021-05-05 14:44:10|6328|6327|6328|6327|6328|6327|6328|6327|15
1620225860000|2021-05-05 14:44:20|6328.2|6327.2|6328|6327|6328.5|6327.5|6328|6327|7
1620225870000|2021-05-05 14:44:30|6327.5|6326.5|6327|6326|6327.5|6326.5|6327|6326|14
1620225880000|2021-05-05 14:44:40|6327.5|6326.5|6327.7|6326.7|6327.7|6326.7|6327.5|6326.5|22
1620225890000|2021-05-05 14:44:50|6328|6327|6328.2|6327.2|6328.2|6327.2|6328|6327|1
1620225900000|2021-05-05 14:45:00|6328.5|6327.5|6329|6328|6329|6328|6328.2|6327.2|20
1620225910000|2021-05-05 14:45:10|6328.7|6327.7|6328|6327|6329|6328|6328|6327|13
1620225920000|2021-05-05 14:45:20|||||||||1
1620225930000|2021-05-05 14:45:30|6327.5|6326.5|6328|6327|6328|6327|6327.5|6326.5|12
1620225940000|2021-05-05 14:45:40|6327.5|6326.5|6327.5|6326.5|6327.5|6326.5|6327.5|6326.5|9
1620225950000|2021-05-05 14:45:50|||||||||1
1620225960000|2021-05-05 14:46:00|6327.2|6326.2|6327.5|6326.5|6327.5|6326.5|6327.2|6326.2|23
1620225970000|2021-05-05 14:46:10|6327.2|6326.2|6328|6327|6328|6327|6327|6326|18
1620225980000|2021-05-05 14:46:20|6328.5|6327.5|6328|6327|6328.5|6327.5|6328|6327|25
1620225990000|2021-05-05 14:46:30|6328.2|6327.2|6328|6327|6328.5|6327.5|6328|6327|9
1620226000000|2021-05-05 14:46:40|6327.5|6326.5|6327.5|6326.5|6327.5|6326.5|6327|6326|20
1620226010000|2021-05-05 14:46:50|6327.2|6326.2|6327.5|6326.5|6328|6327|6327|6326|9
1620226020000|2021-05-05 14:47:00|||||||||3
1620226030000|2021-05-05 14:47:10|6327|6326|6325|6324|6327|6326|6324.7|6323.7|89
1620226040000|2021-05-05 14:47:20|6325.2|6324.2|6325.5|6324.5|6325.5|6324.5|6325|6324|24
1620226050000|2021-05-05 14:47:30|6325.2|6324.2|6325.5|6324.5|6325.5|6324.5|6324.7|6323.7|12
1620226060000|2021-05-05 14:47:40|6325.2|6324.2|6325|6324|6325.5|6324.5|6324.5|6323.5|8
1620226070000|2021-05-05 14:47:50|6325.2|6324.2|6326.5|6325.5|6326.5|6325.5|6325.2|6324.2|11
1620226080000|2021-05-05 14:48:00|6326.7|6325.7|6326.7|6325.7|6327|6326|6326.5|6325.5|16
1620226090000|2021-05-05 14:48:10|6326.5|6325.5|6326.5|6325.5|6326.7|6325.7|6326.5|6325.5|1
1620226100000|2021-05-05 14:48:20|6326.2|6325.2|6326|6325|6326.2|6325.2|6325.5|6324.5|53
1620226120000|2021-05-05 14:48:40|6325.7|6324.7|6326|6325|6326|6325|6325.5|6324.5|18
1620226130000|2021-05-05 14:48:50|6325.7|6324.7|6325|6324|6325.7|6324.7|6325|6324|9
1620226140000|2021-05-05 14:49:00|6325.2|6324.2|6325|6324|6325.5|6324.5|6325|6324|11
1620226150000|2021-05-05 14:49:10|6324.7|6323.7|6325|6324|6325|6324|6324.7|6323.7|9
1620226160000|2021-05-05 14:49:20|6325.5|6324.5|6325.5|6324.5|6325.5|6324.5|6325.2|6324.2|8
1620226170000|2021-05-05 14:49:30|||||||||10
1620226180000|2021-05-05 14:49:40|||||||||3
1620226190000|2021-05-05 14:49:50|6325.2|6324.2|6325.5|6324.5|6325.5|6324.5|6325.2|6324.2|5
1620226200000|2021-05-05 14:50:00|6325.7|6324.7|6325.5|6324.5|6326|6325|6325.5|6324.5|31
1620226210000|2021-05-05 14:50:10|6324.7|6323.7|6325|6324|6325|6324|6324.5|6323.5|36
1620226220000|2021-05-05 14:50:20|6324.7|6323.7|6324.5|6323.5|6325|6324|6324.5|6323.5|10
1620226230000|2021-05-05 14:50:30|6325|6324|6325|6324|6325|6324|6325|6324|33
1620226240000|2021-05-05 14:50:40|||||||||5
1620226250000|2021-05-05 14:50:50|6324.7|6323.7|6325|6324|6325.5|6324.5|6324.7|6323.7|21
1620226260000|2021-05-05 14:51:00|6323.7|6322.7|6323.2|6322.2|6323.7|6322.7|6323.2|6322.2|72
1620226270000|2021-05-05 14:51:10|6323.5|6322.5|6323.5|6322.5|6323.5|6322.5|6323.2|6322.2|10
1620226280000|2021-05-05 14:51:20|6323.7|6322.7|6323.5|6322.5|6323.7|6322.7|6323.5|6322.5|22
1620226290000|2021-05-05 14:51:30|6323.7|6322.7|6323.5|6322.5|6324.5|6323.5|6323.5|6322.5|34
1620226300000|2021-05-05 14:51:40|6323.2|6322.2|6323|6322|6323.2|6322.2|6322.7|6321.7|23
1620226310000|2021-05-05 14:51:50|6322.7|6321.7|6322.5|6321.5|6322.7|6321.7|6322.2|6321.2|14
1620226320000|2021-05-05 14:52:00|6322.2|6321.2|6322|6321|6322.5|6321.5|6322|6321|25
1620226330000|2021-05-05 14:52:10|6322.2|6321.2|6321.7|6320.7|6322.2|6321.2|6321.5|6320.5|18
1620226340000|2021-05-05 14:52:20|6322|6321|6322.7|6321.7|6322.7|6321.7|6321.7|6320.7|35
1620226350000|2021-05-05 14:52:30|6322.5|6321.5|6322.7|6321.7|6322.7|6321.7|6322.5|6321.5|9
1620226360000|2021-05-05 14:52:40|6322.5|6321.5|6322.5|6321.5|6323|6322|6322.5|6321.5|1
1620226370000|2021-05-05 14:52:50|6322.2|6321.2|6321.5|6320.5|6322.2|6321.2|6321.2|6320.2|74
1620226380000|2021-05-05 14:53:00|6322|6321|6321.5|6320.5|6322|6321|6321.5|6320.5|21
1620226390000|2021-05-05 14:53:10|6321.7|6320.7|6322|6321|6322|6321|6321.7|6320.7|13
1620226400000|2021-05-05 14:53:20|6321.7|6320.7|6321|6320|6321.7|6320.7|6321|6320|56
1620226410000|2021-05-05 14:53:30|6321.2|6320.2|6321.5|6320.5|6321.5|6320.5|6321|6320|22
1620226420000|2021-05-05 14:53:40|6321.2|6320.2|6321|6320|6321.5|6320.5|6321|6320|11
1620226430000|2021-05-05 14:53:50|6320.7|6319.7|6320.5|6319.5|6321|6320|6320.5|6319.5|11
1620226440000|2021-05-05 14:54:00|6320.7|6319.7|6321|6320|6321|6320|6320.7|6319.7|33
1620226450000|2021-05-05 14:54:10|6320.7|6319.7|6320.5|6319.5|6321|6320|6320.5|6319.5|31
1620226460000|2021-05-05 14:54:20|6320.7|6319.7|6321.5|6320.5|6321.7|6320.7|6320.5|6319.5|36
1620226470000|2021-05-05 14:54:30|6321.7|6320.7|6321.5|6320.5|6322|6321|6321.5|6320.5|13
1620226480000|2021-05-05 14:54:40|||||||||2
1620226490000|2021-05-05 14:54:50|6321.7|6320.7|6322|6321|6322|6321|6321.7|6320.7|8
1620226500000|2021-05-05 14:55:00|6322.5|6321.5|6324|6323|6324.5|6323.5|6322.5|6321.5|60
1620226510000|2021-05-05 14:55:10|6323.7|6322.7|6323.5|6322.5|6323.7|6322.7|6323|6322|26
1620226520000|2021-05-05 14:55:20|6324|6323|6324|6323|6324|6323|6324|6323|9
1620226530000|2021-05-05 14:55:30|6323.7|6322.7|6323.7|6322.7|6324|6323|6323.5|6322.5|43
1620226540000|2021-05-05 14:55:40|6323.5|6322.5|6323.5|6322.5|6323.7|6322.7|6323.5|6322.5|1
1620226550000|2021-05-05 14:55:50|||||||||5
1620226560000|2021-05-05 14:56:00|6323|6322|6323.5|6322.5|6323.5|6322.5|6323|6322|7
1620226580000|2021-05-05 14:56:20|6323.2|6322.2|6323|6322|6323.2|6322.2|6323|6322|47
1620226590000|2021-05-05 14:56:30|6322.7|6321.7|6322.7|6321.7|6322.7|6321.7|6322.5|6321.5|23
1620226600000|2021-05-05 14:56:40|6322.5|6321.5|6323|6322|6323|6322|6322.5|6321.5|4
1620226610000|2021-05-05 14:56:50|6323.2|6322.2|6324.2|6323.2|6324.5|6323.5|6323.2|6322.2|25
1620226620000|2021-05-05 14:57:00|6324|6323|6324.5|6323.5|6324.5|6323.5|6324|6323|79
1620226630000|2021-05-05 14:57:10|6324.7|6323.7|6324.5|6323.5|6324.7|6323.7|6324.5|6323.5|25
1620226640000|2021-05-05 14:57:20|6324.2|6323.2|6324|6323|6324.5|6323.5|6324|6323|16
1620226650000|2021-05-05 14:57:30|6324.2|6323.2|6324|6323|6324.2|6323.2|6324|6323|8
1620226660000|2021-05-05 14:57:40|6323.7|6322.7|6324|6323|6324|6323|6323.5|6322.5|12
1620226670000|2021-05-05 14:57:50|6323.5|6322.5|6323.5|6322.5|6323.5|6322.5|6323.5|6322.5|27
1620226680000|2021-05-05 14:58:00|||||||||8
1620226690000|2021-05-05 14:58:10|6323.7|6322.7|6324.5|6323.5|6324.5|6323.5|6323.7|6322.7|36
1620226700000|2021-05-05 14:58:20|||||||||8
1620226710000|2021-05-05 14:58:30|6324|6323|6324.2|6323.2|6324.2|6323.2|6324|6323|21
1620226720000|2021-05-05 14:58:40|6324.5|6323.5|6324|6323|6324.5|6323.5|6324|6323|12
1620226730000|2021-05-05 14:58:50|6324.5|6323.5|6323.5|6322.5|6324.5|6323.5|6323.5|6322.5|23
1620226740000|2021-05-05 14:59:00|6323.2|6322.2|6324|6323|6324|6323|6323.2|6322.2|14
1620226750000|2021-05-05 14:59:10|6324.5|6323.5|6324|6323|6324.5|6323.5|6324|6323|40
1620226760000|2021-05-05 14:59:20|6323.7|6322.7|6324|6323|6324|6323|6323.5|6322.5|10
1620226770000|2021-05-05 14:59:30|6323.5|6322.5|6323.5|6322.5|6323.5|6322.5|6323|6322|22
1620226780000|2021-05-05 14:59:40|6322.7|6321.7|6322.5|6321.5|6322.7|6321.7|6322.5|6321.5|23
1620226790000|2021-05-05 14:59:50|6323|6322|6321.7|6320.7|6323|6322|6321.7|6320.7|75
1620226800000|2021-05-05 15:00:00|6322|6321|6322|6321|6322|6321|6321.5|6320.5|91
1620226810000|2021-05-05 15:00:10|6321.7|6320.7|6321.5|6320.5|6321.7|6320.7|6321.2|6320.2|9
1620226820000|2021-05-05 15:00:20|6321.2|6320.2|6321|6320|6321.2|6320.2|6321|6320|22
1620226830000|2021-05-05 15:00:30|6320.7|6319.7|6321|6320|6321|6320|6320.5|6319.5|19
1620226840000|2021-05-05 15:00:40|6321.2|6320.2|6322|6321|6322|6321|6321|6320|14
1620226850000|2021-05-05 15:00:50|6322.5|6321.5|6322.5|6321.5|6323|6322|6322.5|6321.5|30
1620226860000|2021-05-05 15:01:00|6322.2|6321.2|6321.5|6320.5|6322.2|6321.2|6321.5|6320.5|14
1620226870000|2021-05-05 15:01:10|6321.2|6320.2|6321.5|6320.5|6321.7|6320.7|6321|6320|37
1620226880000|2021-05-05 15:01:20|6321.7|6320.7|6322|6321|6322|6321|6321.7|6320.7|11
1620226890000|2021-05-05 15:01:30|6322.7|6321.7|6323|6322|6323|6322|6322.7|6321.7|12
1620226900000|2021-05-05 15:01:40|6322.7|6321.7|6320.5|6319.5|6322.7|6321.7|6320.5|6319.5|67
1620226910000|2021-05-05 15:01:50|6320.7|6319.7|6319.5|6318.5|6321|6320|6319.5|6318.5|39
1620226920000|2021-05-05 15:02:00|6319.2|6318.2|6320|6319|6320|6319|6319|6318|64
1620226930000|2021-05-05 15:02:10|6319.7|6318.7|6319.2|6318.2|6319.7|6318.7|6319|6318|37
1620226940000|2021-05-05 15:02:20|6319.5|6318.5|6319|6318|6319.5|6318.5|6318.7|6317.7|13
1620226950000|2021-05-05 15:02:30|6319.2|6318.2|6320|6319|6320|6319|6319|6318|11
1620226960000|2021-05-05 15:02:40|6320.2|6319.2|6320.5|6319.5|6320.5|6319.5|6320.2|6319.2|6
1620226970000|2021-05-05 15:02:50|6321|6320|6321|6320|6321|6320|6321|6320|14
1620226980000|2021-05-05 15:03:00|6321.2|6320.2|6321.5|6320.5|6322|6321|6321.2|6320.2|27
1620226990000|2021-05-05 15:03:10|6321.7|6320.7|6322|6321|6322.5|6321.5|6321.5|6320.5|20
1620227000000|2021-05-05 15:03:20|6321.7|6320.7|6322|6321|6322|6321|6321.5|6320.5|9
1620227010000|2021-05-05 15:03:30|6322.2|6321.2|6322|6321|6322.5|6321.5|6322|6321|10
1620227020000|2021-05-05 15:03:40|6322.2|6321.2|6322.2|6321.2|6322.5|6321.5|6322|6321|6
1620227030000|2021-05-05 15:03:50|6322.5|6321.5|6322.5|6321.5|6322.5|6321.5|6322.5|6321.5|2
1620227040000|2021-05-05 15:04:00|6322.7|6321.7|6323|6322|6323|6322|6322.5|6321.5|15
1620227050000|2021-05-05 15:04:10|6322.7|6321.7|6322.7|6321.7|6322.7|6321.7|6322.7|6321.7|39
1620227060000|2021-05-05 15:04:20|6323|6322|6322|6321|6323|6322|6322|6321|16
1620227070000|2021-05-05 15:04:30|6321.7|6320.7|6321.5|6320.5|6321.7|6320.7|6321.2|6320.2|9
1620227080000|2021-05-05 15:04:40|||||||||12
1620227090000|2021-05-05 15:04:50|6321|6320|6321|6320|6321|6320|6321|6320|6
1620227100000|2021-05-05 15:05:00|6321.5|6320.5|6321|6320|6321.5|6320.5|6321|6320|40
1620227110000|2021-05-05 15:05:10|6321.2|6320.2|6320.7|6319.7|6321.5|6320.5|6320.5|6319.5|39
1620227120000|2021-05-05 15:05:20|6321|6320|6322.5|6321.5|6322.5|6321.5|6321|6320|24
1620227130000|2021-05-05 15:05:30|6322.7|6321.7|6323|6322|6323.2|6322.2|6322.7|6321.7|14
1620227140000|2021-05-05 15:05:40|6323.2|6322.2|6323.2|6322.2|6323.5|6322.5|6323|6322|28
1620227150000|2021-05-05 15:05:50|6323|6322|6323|6322|6323.5|6322.5|6323|6322|8
1620227160000|2021-05-05 15:06:00|6323.2|6322.2|6323.2|6322.2|6323.5|6322.5|6323|6322|26
1620227170000|2021-05-05 15:06:10|6323|6322|6323|6322|6323.2|6322.2|6323|6322|6
1620227180000|2021-05-05 15:06:20|6323.2|6322.2|6323.7|6322.7|6323.7|6322.7|6323.2|6322.2|12
1620227190000|2021-05-05 15:06:30|6324|6323|6324|6323|6324|6323|6323.7|6322.7|9
1620227200000|2021-05-05 15:06:40|||||||||4
1620227210000|2021-05-05 15:06:50|6324.2|6323.2|6324.5|6323.5|6324.5|6323.5|6324.2|6323.2|25
1620227220000|2021-05-05 15:07:00|6324.2|6323.2|6324|6323|6324.2|6323.2|6324|6323|7
1620227230000|2021-05-05 15:07:10|6323.5|6322.5|6323.5|6322.5|6323.5|6322.5|6323.5|6322.5|30
1620227250000|2021-05-05 15:07:30|6323.7|6322.7|6324|6323|6324|6323|6323.7|6322.7|18
1620227260000|2021-05-05 15:07:40|||||||||25
1620227270000|2021-05-05 15:07:50|6324.2|6323.2|6325.2|6324.2|6325.2|6324.2|6324.2|6323.2|18
1620227280000|2021-05-05 15:08:00|6325|6324|6326|6325|6326|6325|6325|6324|18
1620227290000|2021-05-05 15:08:10|6326.2|6325.2|6326|6325|6326.2|6325.2|6326|6325|15
1620227300000|2021-05-05 15:08:20|6326.2|6325.2|6326.5|6325.5|6326.5|6325.5|6326|6325|14
1620227310000|2021-05-05 15:08:30|6327|6326|6326.7|6325.7|6327|6326|6326|6325|58
1620227320000|2021-05-05 15:08:40|6327|6326|6327|6326|6327|6326|6327|6326|0
1620227330000|2021-05-05 15:08:50|||||||||28
1620227340000|2021-05-05 15:09:00|6327.2|6326.2|6327|6326|6327.5|6326.5|6327|6326|15
1620227350000|2021-05-05 15:09:10|6326.7|6325.7|6327|6326|6327|6326|6326.7|6325.7|34
1620227360000|2021-05-05 15:09:20|6326.7|6325.7|6327|6326|6327|6326|6326.5|6325.5|11
1620227370000|2021-05-05 15:09:30|6326.7|6325.7|6326.7|6325.7|6327|6326|6326.7|6325.7|9
1620227380000|2021-05-05 15:09:40|6327|6326|6327.7|6326.7|6327.7|6326.7|6327|6326|9
1620227390000|2021-05-05 15:09:50|6328|6327|6328|6327|6328|6327|6327.5|6326.5|5
1620227400000|2021-05-05 15:10:00|||||||||6
1620227410000|2021-05-05 15:10:10|6328.2|6327.2|6328.5|6327.5|6328.7|6327.7|6328|6327|19
1620227420000|2021-05-05 15:10:20|6328.7|6327.7|6328.5|6327.5|6329|6328|6328.5|6327.5|12
1620227430000|2021-05-05 15:10:30|6329|6328|6329|6328|6329|6328|6329|6328|5
1620227440000|2021-05-05 15:10:40|6329.2|6328.2|6330|6329|6330|6329|6329.2|6328.2|25
1620227450000|2021-05-05 15:10:50|6330.2|6329.2|6331|6330|6331|6330|6330.2|6329.2|40
1620227460000|2021-05-05 15:11:00|6331.2|6330.2|6331.7|6330.7|6332.5|6331.5|6331.2|6330.2|61
1620227470000|2021-05-05 15:11:10|6332|6331|6332|6331|6332.5|6331.5|6332|6331|13
1620227480000|2021-05-05 15:11:20|6332.5|6331.5|6333.7|6332.7|6334|6333|6332.5|6331.5|66
1620227490000|2021-05-05 15:11:30|6333.5|6332.5|6332.5|6331.5|6333.5|6332.5|6332.5|6331.5|78
1620227500000|2021-05-05 15:11:40|6332.7|6331.7|6332.5|6331.5|6333|6332|6332.2|6331.2|33
1620227510000|2021-05-05 15:11:50|6332.2|6331.2|6332.5|6331.5|6332.5|6331.5|6332.2|6331.2|25
1620227520000|2021-05-05 15:12:00|6332.7|6331.7|6333|6332|6333|6332|6332.5|6331.5|37
1620227530000|2021-05-05 15:12:10|6333.2|6332.2|6333.7|6332.7|6334|6333|6333.2|6332.2|27
1620227540000|2021-05-05 15:12:20|6333.5|6332.5|6333.5|6332.5|6334|6333|6333.5|6332.5|18
1620227550000|2021-05-05 15:12:30|6333.7|6332.7|6333.7|6332.7|6334|6333|6333.5|6332.5|47
1620227560000|2021-05-05 15:12:40|6334|6333|6334|6333|6334|6333|6333.7|6332.7|5
1620227570000|2021-05-05 15:12:50|||||||||4
1620227580000|2021-05-05 15:13:00|6334.2|6333.2|6335|6334|6335|6334|6334.2|6333.2|97
1620227590000|2021-05-05 15:13:10|6335.2|6334.2|6336.7|6335.7|6336.7|6335.7|6335.2|6334.2|52
1620227600000|2021-05-05 15:13:20|6337|6336|6336|6335|6337|6336|6336|6335|26
1620227610000|2021-05-05 15:13:30|6335.7|6334.7|6335.5|6334.5|6336|6335|6335.2|6334.2|16
1620227620000|2021-05-05 15:13:40|6335.7|6334.7|6335.5|6334.5|6336|6335|6335.5|6334.5|6
1620227630000|2021-05-05 15:13:50|6335.2|6334.2|6335.5|6334.5|6336|6335|6335.2|6334.2|10
1620227640000|2021-05-05 15:14:00|6335.2|6334.2|6335.5|6334.5|6335.5|6334.5|6335.2|6334.2|42
1620227650000|2021-05-05 15:14:10|6335.2|6334.2|6335.5|6334.5|6335.5|6334.5|6335|6334|16
1620227660000|2021-05-05 15:14:20|6336|6335|6335.7|6334.7|6336.2|6335.2|6335.5|6334.5|22
1620227670000|2021-05-05 15:14:30|6335.2|6334.2|6335.7|6334.7|6336|6335|6335.2|6334.2|67
1620227680000|2021-05-05 15:14:40|6335.5|6334.5|6335.2|6334.2|6335.7|6334.7|6335|6334|16
1620227690000|2021-05-05 15:14:50|6335|6334|6334.7|6333.7|6335|6334|6334.7|6333.7|10
1620227700000|2021-05-05 15:15:00|6335|6334|6336|6335|6336|6335|6334.2|6333.2|96
1620227710000|2021-05-05 15:15:10|6336.2|6335.2|6336.5|6335.5|6336.5|6335.5|6336|6335|4
1620227720000|2021-05-05 15:15:20|6336.7|6335.7|6336.5|6335.5|6337|6336|6336.5|6335.5|35
1620227730000|2021-05-05 15:15:30|6336.2|6335.2|6336.2|6335.2|6336.5|6335.5|6336.2|6335.2|16
1620227740000|2021-05-05 15:15:40|6336.5|6335.5|6337.5|6336.5|6337.5|6336.5|6336|6335|45
1620227750000|2021-05-05 15:15:50|6337.2|6336.2|6336|6335|6337.2|6336.2|6336|6335|16
1620227760000|2021-05-05 15:16:00|6335.7|6334.7|6334.7|6333.7|6336|6335|6334.7|6333.7|94
1620227770000|2021-05-05 15:16:10|6334.5|6333.5|6335|6334|6335|6334|6334.5|6333.5|20
1620227780000|2021-05-05 15:16:20|6334.7|6333.7|6334.7|6333.7|6335|6334|6334.5|6333.5|16
1620227790000|2021-05-05 15:16:30|6334.5|6333.5|6335|6334|6335|6334|6334.5|6333.5|6
1620227800000|2021-05-05 15:16:40|6335.5|6334.5|6335.5|6334.5|6336|6335|6335.5|6334.5|6
1620227810000|2021-05-05 15:16:50|6336|6335|6335|6334|6336.2|6335.2|6334.5|6333.5|30
1620227820000|2021-05-05 15:17:00|6334.7|6333.7|6334.7|6333.7|6335.2|6334.2|6334.7|6333.7|23
1620227830000|2021-05-05 15:17:10|6334.5|6333.5|6334|6333|6334.5|6333.5|6334|6333|13
1620227840000|2021-05-05 15:17:20|6333.7|6332.7|6334.5|6333.5|6334.5|6333.5|6333.7|6332.7|10
1620227850000|2021-05-05 15:17:30|6334.2|6333.2|6334.5|6333.5|6334.5|6333.5|6334|6333|6
1620227860000|2021-05-05 15:17:40|||||||||25
1620227870000|2021-05-05 15:17:50|6334.7|6333.7|6334.5|6333.5|6334.7|6333.7|6334.5|6333.5|6
1620227880000|2021-05-05 15:18:00|||||||||15
1620227890000|2021-05-05 15:18:10|6334.7|6333.7|6336|6335|6336|6335|6334.7|6333.7|50
1620227900000|2021-05-05 15:18:20|6336.2|6335.2|6336.5|6335.5|6336.7|6335.7|6336.2|6335.2|17
1620227910000|2021-05-05 15:18:30|6336.7|6335.7|6336.2|6335.2|6336.7|6335.7|6336.2|6335.2|26
1620227920000|2021-05-05 15:18:40|6336|6335|6336.5|6335.5|6336.7|6335.7|6336|6335|6
1620227930000|2021-05-05 15:18:50|6336|6335|6336.5|6335.5|6336.7|6335.7|6336|6335|23
1620227940000|2021-05-05 15:19:00|6336|6335|6335.5|6334.5|6336|6335|6335.5|6334.5|34
1620227950000|2021-05-05 15:19:10|6335.2|6334.2|6335.5|6334.5|6335.5|6334.5|6335|6334|8
1620227960000|2021-05-05 15:19:20|||||||||6
1620227970000|2021-05-05 15:19:30|6335.7|6334.7|6336|6335|6336|6335|6335.7|6334.7|7
1620227980000|2021-05-05 15:19:40|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|18
1620227990000|2021-05-05 15:19:50|6335.7|6334.7|6336|6335|6336|6335|6335.7|6334.7|17
1620228000000|2021-05-05 15:20:00|6336.2|6335.2|6335.5|6334.5|6336.5|6335.5|6335.5|6334.5|55
1620228010000|2021-05-05 15:20:10|6335.2|6334.2|6335.5|6334.5|6335.5|6334.5|6335|6334|53
1620228020000|2021-05-05 15:20:20|6335.2|6334.2|6333.5|6332.5|6335.2|6334.2|6333.5|6332.5|84
1620228030000|2021-05-05 15:20:30|6333.7|6332.7|6334|6333|6334|6333|6333.7|6332.7|23
1620228040000|2021-05-05 15:20:40|6333.5|6332.5|6334|6333|6334|6333|6333.5|6332.5|33
1620228050000|2021-05-05 15:20:50|6333.7|6332.7|6333.5|6332.5|6334|6333|6333.5|6332.5|15
1620228060000|2021-05-05 15:21:00|6333.2|6332.2|6333.7|6332.7|6333.7|6332.7|6333|6332|38
1620228070000|2021-05-05 15:21:10|6333.5|6332.5|6333.5|6332.5|6333.5|6332.5|6333.5|6332.5|2
1620228080000|2021-05-05 15:21:20|||||||||4
1620228090000|2021-05-05 15:21:30|||||||||1
1620228100000|2021-05-05 15:21:40|6333.7|6332.7|6334.5|6333.5|6334.5|6333.5|6333.7|6332.7|21
1620228110000|2021-05-05 15:21:50|6335|6334|6335|6334|6335|6334|6335|6334|14
1620228130000|2021-05-05 15:22:10|6335.5|6334.5|6335.5|6334.5|6335.7|6334.7|6335.2|6334.2|112
1620228140000|2021-05-05 15:22:20|||||||||1
1620228150000|2021-05-05 15:22:30|6336|6335|6336|6335|6336|6335|6336|6335|18
1620228160000|2021-05-05 15:22:40|6335.5|6334.5|6336|6335|6336|6335|6335.5|6334.5|31
1620228170000|2021-05-05 15:22:50|||||||||3
1620228180000|2021-05-05 15:23:00|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|15
1620228190000|2021-05-05 15:23:10|||||||||4
1620228200000|2021-05-05 15:23:20|6335.7|6334.7|6335.5|6334.5|6336|6335|6335.5|6334.5|40
1620228210000|2021-05-05 15:23:30|6335.2|6334.2|6335|6334|6335.2|6334.2|6335|6334|25
1620228220000|2021-05-05 15:23:40|6335.2|6334.2|6335|6334|6335.2|6334.2|6335|6334|17
1620228230000|2021-05-05 15:23:50|6334.5|6333.5|6333.5|6332.5|6334.5|6333.5|6333.5|6332.5|70
1620228240000|2021-05-05 15:24:00|6333.7|6332.7|6334|6333|6334|6333|6333.5|6332.5|22
1620228250000|2021-05-05 15:24:10|6333.7|6332.7|6333.5|6332.5|6333.7|6332.7|6332.5|6331.5|96
1620228260000|2021-05-05 15:24:20|6333.7|6332.7|6333.5|6332.5|6334|6333|6333.5|6332.5|25
1620228270000|2021-05-05 15:24:30|||||||||7
1620228280000|2021-05-05 15:24:40|6333.2|6332.2|6333|6332|6333.2|6332.2|6333|6332|36
1620228290000|2021-05-05 15:24:50|6332.7|6331.7|6333|6332|6333|6332|6332.5|6331.5|12
1620228300000|2021-05-05 15:25:00|6332.5|6331.5|6332.5|6331.5|6333|6332|6332.5|6331.5|71
1620228310000|2021-05-05 15:25:10|6332.2|6331.2|6333|6332|6333|6332|6332.2|6331.2|14
1620228320000|2021-05-05 15:25:20|6333.5|6332.5|6333.5|6332.5|6333.5|6332.5|6333.5|6332.5|15
1620228330000|2021-05-05 15:25:30|6333.7|6332.7|6333.5|6332.5|6334|6333|6333.5|6332.5|35
1620228340000|2021-05-05 15:25:40|6333.7|6332.7|6333|6332|6333.7|6332.7|6333|6332|35
1620228350000|2021-05-05 15:25:50|6333.2|6332.2|6333.2|6332.2|6333.5|6332.5|6333|6332|26
1620228360000|2021-05-05 15:26:00|6333|6332|6333|6332|6333|6332|6332.5|6331.5|24
1620228380000|2021-05-05 15:26:20|6332.5|6331.5|6332.5|6331.5|6333|6332|6332.5|6331.5|68
1620228390000|2021-05-05 15:26:30|6332.7|6331.7|6333|6332|6333|6332|6332.5|6331.5|9
1620228400000|2021-05-05 15:26:40|6333.5|6332.5|6333.5|6332.5|6333.7|6332.7|6333|6332|44
1620228410000|2021-05-05 15:26:50|6333.2|6332.2|6333|6332|6333.2|6332.2|6333|6332|8
1620228420000|2021-05-05 15:27:00|6332.7|6331.7|6333.5|6332.5|6333.5|6332.5|6332.7|6331.7|39
1620228430000|2021-05-05 15:27:10|6333.7|6332.7|6333.5|6332.5|6334|6333|6333.5|6332.5|19
1620228440000|2021-05-05 15:27:20|6333.7|6332.7|6334|6333|6334|6333|6333.7|6332.7|14
1620228450000|2021-05-05 15:27:30|||||||||25
1620228460000|2021-05-05 15:27:40|||||||||2
1620228470000|2021-05-05 15:27:50|6333.5|6332.5|6333.5|6332.5|6333.5|6332.5|6333.5|6332.5|44
1620228480000|2021-05-05 15:28:00|||||||||10
1620228490000|2021-05-05 15:28:10|||||||||30
1620228500000|2021-05-05 15:28:20|||||||||11
1620228510000|2021-05-05 15:28:30|6333|6332|6333|6332|6333|6332|6332.7|6331.7|102
1620228520000|2021-05-05 15:28:40|||||||||12
1620228530000|2021-05-05 15:28:50|6333.2|6332.2|6335.5|6334.5|6335.5|6334.5|6333.2|6332.2|124
1620228540000|2021-05-05 15:29:00|6335.7|6334.7|6336|6335|6336|6335|6335.7|6334.7|111
1620228550000|2021-05-05 15:29:10|6336.2|6335.2|6336.7|6335.7|6336.7|6335.7|6336|6335|115
1620228560000|2021-05-05 15:29:20|6336.5|6335.5|6336.7|6335.7|6337|6336|6336.5|6335.5|55
1620228570000|2021-05-05 15:29:30|6337|6336|6337|6336|6337|6336|6336.5|6335.5|145
1620228580000|2021-05-05 15:29:40|6337.2|6336.2|6337.2|6336.2|6337.5|6336.5|6337.2|6336.2|45
1620228590000|2021-05-05 15:29:50|6337|6336|6337|6336|6337.2|6336.2|6336.5|6335.5|87
1620228600000|2021-05-05 15:30:00|6337.1|6335.1|6335.8|6333.8|6337.1|6335.1|6335.1|6333.1|182
1620228610000|2021-05-05 15:30:10|6335.6|6333.6|6334.6|6332.6|6335.6|6333.6|6334.1|6332.1|72
1620228620000|2021-05-05 15:30:20|6334.8|6332.8|6333.8|6331.8|6335.1|6333.1|6333.6|6331.6|64
1620228630000|2021-05-05 15:30:30|6334.1|6332.1|6335.8|6333.8|6335.8|6333.8|6334.1|6332.1|50
1620228640000|2021-05-05 15:30:40|6336.1|6334.1|6335.8|6333.8|6336.3|6334.3|6335.6|6333.6|28
1620228650000|2021-05-05 15:30:50|6336.1|6334.1|6336.6|6334.6|6336.8|6334.8|6335.6|6333.6|34
1620228660000|2021-05-05 15:31:00|6336.8|6334.8|6336.8|6334.8|6337.1|6335.1|6336.6|6334.6|105
1620228670000|2021-05-05 15:31:10|6337.1|6335.1|6337.1|6335.1|6337.1|6335.1|6337.1|6335.1|7
1620228680000|2021-05-05 15:31:20|6337.3|6335.3|6337.1|6335.1|6337.6|6335.6|6337.1|6335.1|62
1620228690000|2021-05-05 15:31:30|6338.1|6336.1|6338.3|6336.3|6338.3|6336.3|6338.1|6336.1|75
1620228700000|2021-05-05 15:31:40|6338.1|6336.1|6339.6|6337.6|6339.6|6337.6|6338.1|6336.1|85
1620228710000|2021-05-05 15:31:50|6340.1|6338.1|6339.6|6337.6|6340.1|6338.1|6339.6|6337.6|20
1620228720000|2021-05-05 15:32:00|6340.1|6338.1|6340.1|6338.1|6340.1|6338.1|6340.1|6338.1|10
1620228730000|2021-05-05 15:32:10|6340.3|6338.3|6341.1|6339.1|6341.1|6339.1|6340.3|6338.3|82
1620228740000|2021-05-05 15:32:20|6341.6|6339.6|6340.8|6338.8|6341.6|6339.6|6339.6|6337.6|153
1620228750000|2021-05-05 15:32:30|6340.6|6338.6|6340.8|6338.8|6341.1|6339.1|6340.3|6338.3|44
1620228760000|2021-05-05 15:32:40|6340.6|6338.6|6341.3|6339.3|6341.6|6339.6|6340.6|6338.6|48
1620228770000|2021-05-05 15:32:50|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|6341.1|6339.1|39
1620228780000|2021-05-05 15:33:00|6342.1|6340.1|6342.6|6340.6|6342.6|6340.6|6341.8|6339.8|115
1620228790000|2021-05-05 15:33:10|6342.3|6340.3|6343.6|6341.6|6343.6|6341.6|6342.3|6340.3|40
1620228800000|2021-05-05 15:33:20|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|39
1620228810000|2021-05-05 15:33:30|||||||||20
1620228820000|2021-05-05 15:33:40|6342.6|6340.6|6341.6|6339.6|6342.8|6340.8|6341.6|6339.6|324
1620228830000|2021-05-05 15:33:50|6341.1|6339.1|6341.1|6339.1|6341.6|6339.6|6340.6|6338.6|97
1620228840000|2021-05-05 15:34:00|6340.6|6338.6|6340.1|6338.1|6341.1|6339.1|6339.8|6337.8|105
1620228850000|2021-05-05 15:34:10|6339.6|6337.6|6339.1|6337.1|6339.6|6337.6|6339.1|6337.1|132
1620228860000|2021-05-05 15:34:20|6339.6|6337.6|6338.3|6336.3|6339.6|6337.6|6337.6|6335.6|423
1620228870000|2021-05-05 15:34:30|6338.6|6336.6|6340.1|6338.1|6340.1|6338.1|6338.6|6336.6|284
1620228880000|2021-05-05 15:34:40|6339.6|6337.6|6340.1|6338.1|6340.1|6338.1|6338.1|6336.1|581
1620228890000|2021-05-05 15:34:50|6340.3|6338.3|6342.1|6340.1|6343.3|6341.3|6340.1|6338.1|973
1620228900000|2021-05-05 15:35:00|6343.1|6341.1|6341.6|6339.6|6343.6|6341.6|6341.6|6339.6|633
1620228910000|2021-05-05 15:35:10|6341.3|6339.3|6342.6|6340.6|6342.6|6340.6|6340.8|6338.8|85
1620228920000|2021-05-05 15:35:20|6342.3|6340.3|6341.6|6339.6|6342.6|6340.6|6341.3|6339.3|66
1620228930000|2021-05-05 15:35:30|6341.3|6339.3|6340.8|6338.8|6341.6|6339.6|6340.6|6338.6|80
1620228940000|2021-05-05 15:35:40|6340.6|6338.6|6340.8|6338.8|6341.6|6339.6|6340.6|6338.6|88
1620228950000|2021-05-05 15:35:50|6340.6|6338.6|6340.1|6338.1|6340.8|6338.8|6339.6|6337.6|82
1620228960000|2021-05-05 15:36:00|6339.8|6337.8|6339.8|6337.8|6340.1|6338.1|6339.1|6337.1|79
1620228970000|2021-05-05 15:36:10|6339.6|6337.6|6340.8|6338.8|6341.6|6339.6|6339.6|6337.6|83
1620228980000|2021-05-05 15:36:20|6340.6|6338.6|6342.6|6340.6|6342.6|6340.6|6340.6|6338.6|72
1620228990000|2021-05-05 15:36:30|||||||||2000
1620229000000|2021-05-05 15:36:40|6342.8|6340.8|6342.1|6340.1|6342.8|6340.8|6342.1|6340.1|31
1620229010000|2021-05-05 15:36:50|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|9
1620229020000|2021-05-05 15:37:00|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|19
1620229030000|2021-05-05 15:37:10|6342.8|6340.8|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|75
1620229040000|2021-05-05 15:37:20|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.3|6340.3|39
1620229050000|2021-05-05 15:37:30|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|31
1620229060000|2021-05-05 15:37:40|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|0
1620229090000|2021-05-05 15:38:10|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|41
1620229110000|2021-05-05 15:38:30|6342.8|6340.8|6343.1|6341.1|6343.1|6341.1|6342.8|6340.8|13
1620229120000|2021-05-05 15:38:40|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|16
1620229130000|2021-05-05 15:38:50|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|7
1620229140000|2021-05-05 15:39:00|||||||||2
1620229150000|2021-05-05 15:39:10|||||||||4
1620229160000|2021-05-05 15:39:20|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|20
1620229170000|2021-05-05 15:39:30|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|10
1620229190000|2021-05-05 15:39:50|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.3|6340.3|33
1620229200000|2021-05-05 15:40:00|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|20
1620229210000|2021-05-05 15:40:10|6343.1|6341.1|6342.1|6340.1|6343.1|6341.1|6342.1|6340.1|12
1620229220000|2021-05-05 15:40:20|6341.8|6339.8|6342.6|6340.6|6342.6|6340.6|6341.8|6339.8|53
1620229230000|2021-05-05 15:40:30|6343.1|6341.1|6341.8|6339.8|6343.1|6341.1|6341.6|6339.6|33
1620229240000|2021-05-05 15:40:40|6342.1|6340.1|6341.6|6339.6|6342.1|6340.1|6341.6|6339.6|2
1620229250000|2021-05-05 15:40:50|6342.1|6340.1|6341.8|6339.8|6342.1|6340.1|6341.6|6339.6|10
1620229260000|2021-05-05 15:41:00|6342.1|6340.1|6341.6|6339.6|6342.1|6340.1|6341.6|6339.6|12
1620229270000|2021-05-05 15:41:10|6341.8|6339.8|6342.1|6340.1|6342.1|6340.1|6341.6|6339.6|8
1620229280000|2021-05-05 15:41:20|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|7
1620229290000|2021-05-05 15:41:30|6341.3|6339.3|6341.1|6339.1|6341.6|6339.6|6341.1|6339.1|21
1620229300000|2021-05-05 15:41:40|6341.3|6339.3|6340.6|6338.6|6341.3|6339.3|6340.6|6338.6|0
1620229310000|2021-05-05 15:41:50|6340.3|6338.3|6340.1|6338.1|6340.6|6338.6|6340.1|6338.1|4
1620229320000|2021-05-05 15:42:00|6340.3|6338.3|6340.3|6338.3|6340.3|6338.3|6340.3|6338.3|8
1620229330000|2021-05-05 15:42:10|6340.6|6338.6|6340.1|6338.1|6340.6|6338.6|6340.1|6338.1|4
1620229340000|2021-05-05 15:42:20|6339.8|6337.8|6340.1|6338.1|6340.1|6338.1|6339.8|6337.8|3
1620229350000|2021-05-05 15:42:30|6339.8|6337.8|6339.8|6337.8|6339.8|6337.8|6339.8|6337.8|9
1620229360000|2021-05-05 15:42:40|6340.1|6338.1|6340.1|6338.1|6340.1|6338.1|6340.1|6338.1|1
1620229380000|2021-05-05 15:43:00|6340.8|6338.8|6341.1|6339.1|6341.3|6339.3|6340.8|6338.8|27
1620229390000|2021-05-05 15:43:10|6341.6|6339.6|6341.3|6339.3|6341.6|6339.6|6341.1|6339.1|4
1620229400000|2021-05-05 15:43:20|6341.6|6339.6|6341.3|6339.3|6341.6|6339.6|6341.3|6339.3|0
1620229410000|2021-05-05 15:43:30|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|6341.1|6339.1|16
1620229420000|2021-05-05 15:43:40|6342.1|6340.1|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|34
1620229430000|2021-05-05 15:43:50|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.1|6340.1|4
1620229440000|2021-05-05 15:44:00|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|3
1620229450000|2021-05-05 15:44:10|||||||||10
1620229460000|2021-05-05 15:44:20|6342.8|6340.8|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|11
1620229470000|2021-05-05 15:44:30|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|4
1620229480000|2021-05-05 15:44:40|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.8|6340.8|1
1620229490000|2021-05-05 15:44:50|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|1
1620229500000|2021-05-05 15:45:00|6343.3|6341.3|6343.1|6341.1|6343.3|6341.3|6343.1|6341.1|4
1620229510000|2021-05-05 15:45:10|6343.3|6341.3|6342.8|6340.8|6343.3|6341.3|6342.8|6340.8|1
1620229520000|2021-05-05 15:45:20|6343.1|6341.1|6342.3|6340.3|6343.1|6341.1|6342.3|6340.3|4
1620229530000|2021-05-05 15:45:30|6342.6|6340.6|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|5
1620229540000|2021-05-05 15:45:40|6342.1|6340.1|6343.1|6341.1|6343.1|6341.1|6342.1|6340.1|24
1620229550000|2021-05-05 15:45:50|6343.6|6341.6|6343.6|6341.6|6344.1|6342.1|6343.1|6341.1|94
1620229560000|2021-05-05 15:46:00|6343.1|6341.1|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|23
1620229570000|2021-05-05 15:46:10|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|1
1620229580000|2021-05-05 15:46:20|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|24
1620229590000|2021-05-05 15:46:30|6344.1|6342.1|6344.6|6342.6|6344.6|6342.6|6344.1|6342.1|4
1620229600000|2021-05-05 15:46:40|6344.1|6342.1|6345.6|6343.6|6345.6|6343.6|6344.1|6342.1|32
1620229610000|2021-05-05 15:46:50|6345.3|6343.3|6345.6|6343.6|6345.8|6343.8|6345.3|6343.3|14
1620229620000|2021-05-05 15:47:00|6345.3|6343.3|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|7
1620229630000|2021-05-05 15:47:10|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|0
1620229640000|2021-05-05 15:47:20|6345.3|6343.3|6346.6|6344.6|6346.6|6344.6|6345.3|6343.3|22
1620229650000|2021-05-05 15:47:30|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|7
1620229660000|2021-05-05 15:47:40|6346.6|6344.6|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|6
1620229670000|2021-05-05 15:47:50|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|7
1620229680000|2021-05-05 15:48:00|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|1
1620229690000|2021-05-05 15:48:10|6346.6|6344.6|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|3
1620229700000|2021-05-05 15:48:20|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|1
1620229710000|2021-05-05 15:48:30|6346.3|6344.3|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|2
1620229730000|2021-05-05 15:48:50|6345.8|6343.8|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|3
1620229740000|2021-05-05 15:49:00|6345.1|6343.1|6344.3|6342.3|6345.1|6343.1|6344.3|6342.3|11
1620229750000|2021-05-05 15:49:10|6344.6|6342.6|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|5
1620229760000|2021-05-05 15:49:20|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|2
1620229770000|2021-05-05 15:49:30|6345.1|6343.1|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|0
1620229800000|2021-05-05 15:50:00|||||||||5
1620229810000|2021-05-05 15:50:10|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|1
1620229840000|2021-05-05 15:50:40|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|11
1620229850000|2021-05-05 15:50:50|||||||||1
1620229860000|2021-05-05 15:51:00|||||||||2
1620229870000|2021-05-05 15:51:10|6345.6|6343.6|6345.1|6343.1|6345.8|6343.8|6345.1|6343.1|27
1620229880000|2021-05-05 15:51:20|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|1
1620229890000|2021-05-05 15:51:30|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|1
1620229900000|2021-05-05 15:51:40|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|2
1620229910000|2021-05-05 15:51:50|6344.6|6342.6|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|11
1620229920000|2021-05-05 15:52:00|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|1
1620229930000|2021-05-05 15:52:10|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|5
1620229940000|2021-05-05 15:52:20|6344.3|6342.3|6343.8|6341.8|6344.3|6342.3|6343.6|6341.6|5
1620229950000|2021-05-05 15:52:30|6343.6|6341.6|6344.1|6342.1|6344.1|6342.1|6343.6|6341.6|4
1620229960000|2021-05-05 15:52:40|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|6
1620229970000|2021-05-05 15:52:50|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.1|6342.1|11
1620229980000|2021-05-05 15:53:00|6344.8|6342.8|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|22
1620230000000|2021-05-05 15:53:20|6344.1|6342.1|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|22
1620230030000|2021-05-05 15:53:50|||||||||4
1620230040000|2021-05-05 15:54:00|6344.3|6342.3|6343.3|6341.3|6344.3|6342.3|6343.3|6341.3|27
1620230050000|2021-05-05 15:54:10|6343.1|6341.1|6343.1|6341.1|6343.3|6341.3|6343.1|6341.1|3
1620230060000|2021-05-05 15:54:20|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|7
1620230070000|2021-05-05 15:54:30|6343.1|6341.1|6343.6|6341.6|6343.6|6341.6|6343.1|6341.1|11
1620230080000|2021-05-05 15:54:40|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|9
1620230090000|2021-05-05 15:54:50|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|5
1620230100000|2021-05-05 15:55:00|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|19
1620230110000|2021-05-05 15:55:10|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.6|6341.6|16
1620230120000|2021-05-05 15:55:20|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|22
1620230130000|2021-05-05 15:55:30|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|0
1620230140000|2021-05-05 15:55:40|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|4
1620230150000|2021-05-05 15:55:50|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|0
1620230160000|2021-05-05 15:56:00|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|3
1620230180000|2021-05-05 15:56:20|6344.8|6342.8|6345.6|6343.6|6345.6|6343.6|6344.8|6342.8|20
1620230190000|2021-05-05 15:56:30|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|11
1620230200000|2021-05-05 15:56:40|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|4
1620230220000|2021-05-05 15:57:00|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|4
1620230230000|2021-05-05 15:57:10|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|7
1620230240000|2021-05-05 15:57:20|6344.6|6342.6|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|2
1620230250000|2021-05-05 15:57:30|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|1
1620230260000|2021-05-05 15:57:40|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|1
1620230270000|2021-05-05 15:57:50|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.1|6343.1|4
1620230280000|2021-05-05 15:58:00|6346.1|6344.1|6345.3|6343.3|6346.1|6344.1|6345.3|6343.3|9
1620230290000|2021-05-05 15:58:10|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|0
1620230300000|2021-05-05 15:58:20|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|1
1620230310000|2021-05-05 15:58:30|6345.6|6343.6|6346.1|6344.1|6346.1|6344.1|6345.3|6343.3|0
1620230320000|2021-05-05 15:58:40|6345.8|6343.8|6345.6|6343.6|6346.1|6344.1|6345.6|6343.6|10
1620230330000|2021-05-05 15:58:50|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|2
1620230340000|2021-05-05 15:59:00|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|0
1620230350000|2021-05-05 15:59:10|||||||||2
1620230370000|2021-05-05 15:59:30|||||||||3
1620230380000|2021-05-05 15:59:40|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|2
1620230390000|2021-05-05 15:59:50|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|10
1620230400000|2021-05-05 16:00:00|6345.6|6343.6|6346.3|6344.3|6346.3|6344.3|6345.6|6343.6|12
1620230410000|2021-05-05 16:00:10|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|10
1620230420000|2021-05-05 16:00:20|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|7
1620230430000|2021-05-05 16:00:30|||||||||3
1620230440000|2021-05-05 16:00:40|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|5
1620230450000|2021-05-05 16:00:50|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|0
1620230460000|2021-05-05 16:01:00|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|4
1620230470000|2021-05-05 16:01:10|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|2
1620230480000|2021-05-05 16:01:20|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.6|6344.6|14
1620230490000|2021-05-05 16:01:30|||||||||2
1620230500000|2021-05-05 16:01:40|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|5
1620230520000|2021-05-05 16:02:00|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|3
1620230530000|2021-05-05 16:02:10|||||||||10
1620230540000|2021-05-05 16:02:20|6347.3|6345.3|6346.6|6344.6|6347.3|6345.3|6346.1|6344.1|93
1620230550000|2021-05-05 16:02:30|6347.1|6345.1|6346.6|6344.6|6347.1|6345.1|6346.6|6344.6|20
1620230560000|2021-05-05 16:02:40|6346.8|6344.8|6346.6|6344.6|6347.1|6345.1|6346.6|6344.6|1
1620230570000|2021-05-05 16:02:50|||||||||1
1620230590000|2021-05-05 16:03:10|6347.1|6345.1|6347.1|6345.1|6347.6|6345.6|6346.8|6344.8|33
1620230600000|2021-05-05 16:03:20|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6346.8|6344.8|18
1620230610000|2021-05-05 16:03:30|||||||||1
1620230620000|2021-05-05 16:03:40|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|3
1620230640000|2021-05-05 16:04:00|||||||||1
1620230650000|2021-05-05 16:04:10|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|3
1620230660000|2021-05-05 16:04:20|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|20
1620230670000|2021-05-05 16:04:30|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|33
1620230680000|2021-05-05 16:04:40|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|7
1620230690000|2021-05-05 16:04:50|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|0
1620230710000|2021-05-05 16:05:10|||||||||1
1620230720000|2021-05-05 16:05:20|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|8
1620230730000|2021-05-05 16:05:30|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1620230740000|2021-05-05 16:05:40|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|1
1620230750000|2021-05-05 16:05:50|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1620230760000|2021-05-05 16:06:00|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|0
1620230790000|2021-05-05 16:06:30|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|12
1620230820000|2021-05-05 16:07:00|||||||||1
1620230840000|2021-05-05 16:07:20|||||||||1
1620230870000|2021-05-05 16:07:50|||||||||2
1620230880000|2021-05-05 16:08:00|||||||||1
1620230890000|2021-05-05 16:08:10|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|9
1620230920000|2021-05-05 16:08:40|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|12
1620230980000|2021-05-05 16:09:40|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|4
1620230990000|2021-05-05 16:09:50|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|0
1620231000000|2021-05-05 16:10:00|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|1
1620231010000|2021-05-05 16:10:10|6347.6|6345.6|6346.6|6344.6|6347.6|6345.6|6346.6|6344.6|11
1620231020000|2021-05-05 16:10:20|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|30
1620231030000|2021-05-05 16:10:30|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|1
1620231040000|2021-05-05 16:10:40|||||||||3
1620231050000|2021-05-05 16:10:50|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|18
1620231070000|2021-05-05 16:11:10|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|59
1620231080000|2021-05-05 16:11:20|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|19
1620231090000|2021-05-05 16:11:30|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|1
1620231100000|2021-05-05 16:11:40|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|0
1620231110000|2021-05-05 16:11:50|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.6|6343.6|18
1620231120000|2021-05-05 16:12:00|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|11
1620231150000|2021-05-05 16:12:30|||||||||1
1620231170000|2021-05-05 16:12:50|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|6
1620231180000|2021-05-05 16:13:00|6346.6|6344.6|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|30
1620231190000|2021-05-05 16:13:10|6345.8|6343.8|6345.6|6343.6|6346.1|6344.1|6345.6|6343.6|29
1620231200000|2021-05-05 16:13:20|6345.8|6343.8|6345.3|6343.3|6345.8|6343.8|6345.1|6343.1|29
1620231210000|2021-05-05 16:13:30|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|3
1620231220000|2021-05-05 16:13:40|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|23
1620231230000|2021-05-05 16:13:50|||||||||8
1620231240000|2021-05-05 16:14:00|6344.3|6342.3|6344.6|6342.6|6345.1|6343.1|6344.3|6342.3|27
1620231250000|2021-05-05 16:14:10|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|28
1620231260000|2021-05-05 16:14:20|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|35
1620231270000|2021-05-05 16:14:30|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|22
1620231280000|2021-05-05 16:14:40|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|8
1620231290000|2021-05-05 16:14:50|6343.6|6341.6|6343.6|6341.6|6344.1|6342.1|6343.3|6341.3|8
1620231300000|2021-05-05 16:15:00|6343.3|6341.3|6344.1|6342.1|6344.1|6342.1|6343.3|6341.3|10
1620231310000|2021-05-05 16:15:10|6343.8|6341.8|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|19
1620231320000|2021-05-05 16:15:20|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|12
1620231330000|2021-05-05 16:15:30|6343.6|6341.6|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|14
1620231340000|2021-05-05 16:15:40|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|4
1620231350000|2021-05-05 16:15:50|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1620231360000|2021-05-05 16:16:00|6344.3|6342.3|6345.1|6343.1|6345.1|6343.1|6344.3|6342.3|5
1620231370000|2021-05-05 16:16:10|||||||||1
1620231390000|2021-05-05 16:16:30|6345.3|6343.3|6345.8|6343.8|6345.8|6343.8|6345.3|6343.3|29
1620231400000|2021-05-05 16:16:40|6346.1|6344.1|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|2
1620231410000|2021-05-05 16:16:50|6345.6|6343.6|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|1
1620231420000|2021-05-05 16:17:00|6345.6|6343.6|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|3
1620231430000|2021-05-05 16:17:10|6345.3|6343.3|6345.3|6343.3|6345.6|6343.6|6345.1|6343.1|9
1620231440000|2021-05-05 16:17:20|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|0
1620231450000|2021-05-05 16:17:30|6345.6|6343.6|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|7
1620231460000|2021-05-05 16:17:40|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|2
1620231470000|2021-05-05 16:17:50|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|0
1620231490000|2021-05-05 16:18:10|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|10
1620231500000|2021-05-05 16:18:20|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1620231510000|2021-05-05 16:18:30|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.3|6343.3|1
1620231540000|2021-05-05 16:19:00|6345.8|6343.8|6345.8|6343.8|6346.3|6344.3|6345.8|6343.8|4
1620231550000|2021-05-05 16:19:10|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|0
1620231560000|2021-05-05 16:19:20|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|0
1620231570000|2021-05-05 16:19:30|6345.3|6343.3|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|3
1620231580000|2021-05-05 16:19:40|6344.6|6342.6|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|4
1620231590000|2021-05-05 16:19:50|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|3
1620231600000|2021-05-05 16:20:00|6345.1|6343.1|6345.6|6343.6|6345.8|6343.8|6345.1|6343.1|2
1620231620000|2021-05-05 16:20:20|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|2
1620231630000|2021-05-05 16:20:30|6345.1|6343.1|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|9
1620231670000|2021-05-05 16:21:10|||||||||1
1620231690000|2021-05-05 16:21:30|||||||||7
1620231700000|2021-05-05 16:21:40|||||||||3
1620231740000|2021-05-05 16:22:20|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|9
1620231780000|2021-05-05 16:23:00|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|11
1620231790000|2021-05-05 16:23:10|||||||||8
1620231800000|2021-05-05 16:23:20|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|9
1620231810000|2021-05-05 16:23:30|||||||||16
1620231820000|2021-05-05 16:23:40|6344.6|6342.6|6345.1|6343.1|6345.1|6343.1|6344.3|6342.3|38
1620231830000|2021-05-05 16:23:50|6344.8|6342.8|6345.1|6343.1|6345.6|6343.6|6344.8|6342.8|26
1620231840000|2021-05-05 16:24:00|6344.8|6342.8|6345.8|6343.8|6345.8|6343.8|6344.6|6342.6|15
1620231850000|2021-05-05 16:24:10|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|0
1620231860000|2021-05-05 16:24:20|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6344.8|6342.8|7
1620231880000|2021-05-05 16:24:40|||||||||1
1620231910000|2021-05-05 16:25:10|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|25
1620231920000|2021-05-05 16:25:20|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6
1620231930000|2021-05-05 16:25:30|||||||||1
1620231950000|2021-05-05 16:25:50|||||||||3
1620231970000|2021-05-05 16:26:10|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.1|6342.1|28
1620231980000|2021-05-05 16:26:20|6344.3|6342.3|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|11
1620231990000|2021-05-05 16:26:30|||||||||8
1620232000000|2021-05-05 16:26:40|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|12
1620232050000|2021-05-05 16:27:30|||||||||5
1620232060000|2021-05-05 16:27:40|||||||||3
1620232070000|2021-05-05 16:27:50|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|9
1620232080000|2021-05-05 16:28:00|6344.6|6342.6|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|10
1620232090000|2021-05-05 16:28:10|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|2
1620232100000|2021-05-05 16:28:20|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|4
1620232110000|2021-05-05 16:28:30|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|1
1620232120000|2021-05-05 16:28:40|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|21
1620232130000|2021-05-05 16:28:50|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|10
1620232140000|2021-05-05 16:29:00|6344.8|6342.8|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|11
1620232150000|2021-05-05 16:29:10|6344.3|6342.3|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|2
1620232170000|2021-05-05 16:29:30|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|6
1620232190000|2021-05-05 16:29:50|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|9
1620232200000|2021-05-05 16:30:00|6343.8|6341.8|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|7
1620232210000|2021-05-05 16:30:10|6343.6|6341.6|6344.6|6342.6|6344.6|6342.6|6343.6|6341.6|5
1620232220000|2021-05-05 16:30:20|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620232230000|2021-05-05 16:30:30|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|0
1620232240000|2021-05-05 16:30:40|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620232250000|2021-05-05 16:30:50|6344.1|6342.1|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|8
1620232260000|2021-05-05 16:31:00|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|4
1620232270000|2021-05-05 16:31:10|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|4
1620232280000|2021-05-05 16:31:20|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620232290000|2021-05-05 16:31:30|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|1
1620232300000|2021-05-05 16:31:40|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|0
1620232310000|2021-05-05 16:31:50|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|0
1620232320000|2021-05-05 16:32:00|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|1
1620232340000|2021-05-05 16:32:20|||||||||1
1620232400000|2021-05-05 16:33:20|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|3
1620232430000|2021-05-05 16:33:50|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|2
1620232440000|2021-05-05 16:34:00|6345.1|6343.1|6344.1|6342.1|6345.1|6343.1|6344.1|6342.1|5
1620232450000|2021-05-05 16:34:10|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|0
1620232460000|2021-05-05 16:34:20|6343.6|6341.6|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|1
1620232470000|2021-05-05 16:34:30|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|0
1620232480000|2021-05-05 16:34:40|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|0
1620232520000|2021-05-05 16:35:20|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|2
1620232540000|2021-05-05 16:35:40|6343.3|6341.3|6343.1|6341.1|6343.3|6341.3|6343.1|6341.1|5
1620232560000|2021-05-05 16:36:00|||||||||1
1620232580000|2021-05-05 16:36:20|6343.3|6341.3|6343.1|6341.1|6343.6|6341.6|6343.1|6341.1|2
1620232600000|2021-05-05 16:36:40|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620232610000|2021-05-05 16:36:50|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|4
1620232620000|2021-05-05 16:37:00|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|0
1620232650000|2021-05-05 16:37:30|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|1
1620232660000|2021-05-05 16:37:40|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|2
1620232670000|2021-05-05 16:37:50|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1620232680000|2021-05-05 16:38:00|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1620232700000|2021-05-05 16:38:20|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|1
1620232710000|2021-05-05 16:38:30|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|1
1620232720000|2021-05-05 16:38:40|6342.6|6340.6|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|0
1620232730000|2021-05-05 16:38:50|6342.8|6340.8|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|0
1620232740000|2021-05-05 16:39:00|6342.8|6340.8|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|2
1620232750000|2021-05-05 16:39:10|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|1
1620232760000|2021-05-05 16:39:20|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|0
1620232790000|2021-05-05 16:39:50|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|5
1620232800000|2021-05-05 16:40:00|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|0
1620232810000|2021-05-05 16:40:10|6342.3|6340.3|6342.1|6340.1|6342.3|6340.3|6342.1|6340.1|5
1620232820000|2021-05-05 16:40:20|||||||||1
1620232840000|2021-05-05 16:40:40|6342.6|6340.6|6342.6|6340.6|6343.1|6341.1|6342.1|6340.1|30
1620232860000|2021-05-05 16:41:00|6342.3|6340.3|6342.1|6340.1|6342.3|6340.3|6341.8|6339.8|9
1620232870000|2021-05-05 16:41:10|6342.3|6340.3|6342.6|6340.6|6342.6|6340.6|6342.1|6340.1|5
1620232880000|2021-05-05 16:41:20|6342.3|6340.3|6342.8|6340.8|6342.8|6340.8|6342.3|6340.3|0
1620232890000|2021-05-05 16:41:30|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|0
1620232900000|2021-05-05 16:41:40|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|0
1620232910000|2021-05-05 16:41:50|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|0
1620232920000|2021-05-05 16:42:00|6342.3|6340.3|6341.8|6339.8|6342.3|6340.3|6341.8|6339.8|1
1620232930000|2021-05-05 16:42:10|6342.1|6340.1|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|0
1620232940000|2021-05-05 16:42:20|6342.1|6340.1|6341.6|6339.6|6342.1|6340.1|6341.6|6339.6|1
1620232950000|2021-05-05 16:42:30|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|0
1620232960000|2021-05-05 16:42:40|6341.6|6339.6|6341.3|6339.3|6341.8|6339.8|6341.1|6339.1|3
1620232970000|2021-05-05 16:42:50|6341.1|6339.1|6340.8|6338.8|6341.3|6339.3|6340.8|6338.8|0
1620232980000|2021-05-05 16:43:00|6340.6|6338.6|6340.8|6338.8|6341.3|6339.3|6340.6|6338.6|18
1620232990000|2021-05-05 16:43:10|6341.1|6339.1|6340.8|6338.8|6341.1|6339.1|6340.6|6338.6|1
1620233000000|2021-05-05 16:43:20|6340.6|6338.6|6340.6|6338.6|6340.8|6338.8|6340.3|6338.3|1
1620233010000|2021-05-05 16:43:30|6340.3|6338.3|6340.3|6338.3|6340.6|6338.6|6340.3|6338.3|4
1620233020000|2021-05-05 16:43:40|6340.1|6338.1|6340.3|6338.3|6340.3|6338.3|6340.1|6338.1|0
1620233030000|2021-05-05 16:43:50|6340.6|6338.6|6340.8|6338.8|6340.8|6338.8|6340.6|6338.6|2
1620233040000|2021-05-05 16:44:00|6341.1|6339.1|6340.6|6338.6|6341.1|6339.1|6340.6|6338.6|1
1620233050000|2021-05-05 16:44:10|6340.8|6338.8|6340.8|6338.8|6340.8|6338.8|6340.8|6338.8|3
1620233060000|2021-05-05 16:44:20|6340.6|6338.6|6340.8|6338.8|6340.8|6338.8|6340.6|6338.6|0
1620233070000|2021-05-05 16:44:30|6340.6|6338.6|6340.6|6338.6|6340.6|6338.6|6340.6|6338.6|0
1620233080000|2021-05-05 16:44:40|6340.8|6338.8|6340.8|6338.8|6341.1|6339.1|6340.6|6338.6|10
1620233090000|2021-05-05 16:44:50|6341.1|6339.1|6340.8|6338.8|6341.1|6339.1|6340.8|6338.8|0
1620233100000|2021-05-05 16:45:00|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6340.8|6338.8|1
1620233110000|2021-05-05 16:45:10|||||||||1
1620233120000|2021-05-05 16:45:20|6341.3|6339.3|6342.1|6340.1|6342.1|6340.1|6341.3|6339.3|6
1620233130000|2021-05-05 16:45:30|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|0
1620233140000|2021-05-05 16:45:40|6342.6|6340.6|6342.8|6340.8|6343.1|6341.1|6342.3|6340.3|1
1620233150000|2021-05-05 16:45:50|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|0
1620233160000|2021-05-05 16:46:00|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|0
1620233170000|2021-05-05 16:46:10|6342.6|6340.6|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|0
1620233180000|2021-05-05 16:46:20|6342.8|6340.8|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|0
1620233190000|2021-05-05 16:46:30|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|0
1620233210000|2021-05-05 16:46:50|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|1
1620233230000|2021-05-05 16:47:10|||||||||5
1620233240000|2021-05-05 16:47:20|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620233250000|2021-05-05 16:47:30|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|4
1620233260000|2021-05-05 16:47:40|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|0
1620233270000|2021-05-05 16:47:50|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620233280000|2021-05-05 16:48:00|6343.3|6341.3|6343.1|6341.1|6343.3|6341.3|6342.8|6340.8|0
1620233290000|2021-05-05 16:48:10|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|1
1620233330000|2021-05-05 16:48:50|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|8
1620233340000|2021-05-05 16:49:00|6343.1|6341.1|6343.6|6341.6|6343.6|6341.6|6342.8|6340.8|4
1620233350000|2021-05-05 16:49:10|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|0
1620233360000|2021-05-05 16:49:20|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.8|6340.8|2
1620233370000|2021-05-05 16:49:30|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.8|6340.8|0
1620233380000|2021-05-05 16:49:40|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|0
1620233390000|2021-05-05 16:49:50|6342.8|6340.8|6343.1|6341.1|6343.1|6341.1|6342.8|6340.8|0
1620233400000|2021-05-05 16:50:00|6342.8|6340.8|6342.1|6340.1|6343.1|6341.1|6342.1|6340.1|0
1620233410000|2021-05-05 16:50:10|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|4
1620233420000|2021-05-05 16:50:20|6342.3|6340.3|6341.3|6339.3|6342.3|6340.3|6341.3|6339.3|8
1620233430000|2021-05-05 16:50:30|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|0
1620233440000|2021-05-05 16:50:40|6341.8|6339.8|6342.1|6340.1|6342.3|6340.3|6341.8|6339.8|4
1620233450000|2021-05-05 16:50:50|6342.3|6340.3|6342.6|6340.6|6342.6|6340.6|6342.3|6340.3|3
1620233460000|2021-05-05 16:51:00|6342.3|6340.3|6342.6|6340.6|6342.6|6340.6|6342.1|6340.1|2
1620233470000|2021-05-05 16:51:10|6342.3|6340.3|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|0
1620233480000|2021-05-05 16:51:20|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|1
1620233490000|2021-05-05 16:51:30|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.3|6340.3|0
1620233500000|2021-05-05 16:51:40|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|0
1620233510000|2021-05-05 16:51:50|6342.1|6340.1|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|4
1620233520000|2021-05-05 16:52:00|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6341.8|6339.8|9
1620233560000|2021-05-05 16:52:40|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|2
1620233570000|2021-05-05 16:52:50|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|5
1620233580000|2021-05-05 16:53:00|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6342.3|6340.3|1
1620233590000|2021-05-05 16:53:10|6342.6|6340.6|6342.6|6340.6|6342.8|6340.8|6342.3|6340.3|2
1620233610000|2021-05-05 16:53:30|6342.8|6340.8|6343.1|6341.1|6343.3|6341.3|6342.8|6340.8|29
1620233620000|2021-05-05 16:53:40|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|4
1620233630000|2021-05-05 16:53:50|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620233640000|2021-05-05 16:54:00|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|1
1620233660000|2021-05-05 16:54:20|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|3
1620233670000|2021-05-05 16:54:30|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|2
1620233680000|2021-05-05 16:54:40|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|2
1620233690000|2021-05-05 16:54:50|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|1
1620233710000|2021-05-05 16:55:10|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|2
1620233740000|2021-05-05 16:55:40|6344.3|6342.3|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|7
1620233760000|2021-05-05 16:56:00|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|2
1620233770000|2021-05-05 16:56:10|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|2
1620233780000|2021-05-05 16:56:20|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|0
1620233790000|2021-05-05 16:56:30|6342.3|6340.3|6342.6|6340.6|6342.6|6340.6|6341.8|6339.8|3
1620233800000|2021-05-05 16:56:40|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|0
1620233810000|2021-05-05 16:56:50|6342.1|6340.1|6341.3|6339.3|6342.1|6340.1|6341.3|6339.3|1
1620233820000|2021-05-05 16:57:00|6341.1|6339.1|6341.3|6339.3|6341.3|6339.3|6340.8|6338.8|11
1620233830000|2021-05-05 16:57:10|6341.6|6339.6|6340.8|6338.8|6341.6|6339.6|6340.6|6338.6|2
1620233840000|2021-05-05 16:57:20|6341.1|6339.1|6341.1|6339.1|6341.3|6339.3|6341.1|6339.1|0
1620233850000|2021-05-05 16:57:30|6340.8|6338.8|6341.1|6339.1|6341.1|6339.1|6340.6|6338.6|1
1620233860000|2021-05-05 16:57:40|6340.8|6338.8|6340.6|6338.6|6341.1|6339.1|6340.6|6338.6|0
1620233870000|2021-05-05 16:57:50|6340.8|6338.8|6341.6|6339.6|6341.6|6339.6|6340.8|6338.8|6
1620233880000|2021-05-05 16:58:00|6341.8|6339.8|6341.3|6339.3|6341.8|6339.8|6341.1|6339.1|0
1620233890000|2021-05-05 16:58:10|6341.1|6339.1|6341.3|6339.3|6341.3|6339.3|6341.1|6339.1|0
1620233900000|2021-05-05 16:58:20|6341.6|6339.6|6341.3|6339.3|6341.6|6339.6|6341.3|6339.3|0
1620233910000|2021-05-05 16:58:30|6341.1|6339.1|6340.8|6338.8|6341.1|6339.1|6340.3|6338.3|7
1620233920000|2021-05-05 16:58:40|6340.6|6338.6|6341.3|6339.3|6341.3|6339.3|6340.6|6338.6|0
1620233930000|2021-05-05 16:58:50|6341.1|6339.1|6341.3|6339.3|6341.6|6339.6|6341.1|6339.1|4
1620233940000|2021-05-05 16:59:00|6341.1|6339.1|6340.6|6338.6|6341.1|6339.1|6340.6|6338.6|1
1620233950000|2021-05-05 16:59:10|6340.8|6338.8|6340.8|6338.8|6341.1|6339.1|6340.6|6338.6|3
1620233960000|2021-05-05 16:59:20|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6340.8|6338.8|4
1620233970000|2021-05-05 16:59:30|6340.6|6338.6|6340.6|6338.6|6340.6|6338.6|6340.6|6338.6|3
1620233990000|2021-05-05 16:59:50|6340.8|6338.8|6340.8|6338.8|6340.8|6338.8|6340.8|6338.8|0
1620234000000|2021-05-05 17:00:00|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6340.6|6338.6|14
1620234010000|2021-05-05 17:00:10|6340.8|6338.8|6341.1|6339.1|6341.1|6339.1|6340.6|6338.6|7
1620234020000|2021-05-05 17:00:20|||||||||3
1620234030000|2021-05-05 17:00:30|6340.8|6338.8|6340.6|6338.6|6341.1|6339.1|6340.6|6338.6|3
1620234040000|2021-05-05 17:00:40|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6340.8|6338.8|8
1620234050000|2021-05-05 17:00:50|||||||||3
1620234060000|2021-05-05 17:01:00|6341.3|6339.3|6342.1|6340.1|6342.1|6340.1|6341.3|6339.3|4
1620234070000|2021-05-05 17:01:10|6341.8|6339.8|6342.1|6340.1|6342.1|6340.1|6341.8|6339.8|4
1620234080000|2021-05-05 17:01:20|6342.3|6340.3|6342.1|6340.1|6342.3|6340.3|6342.1|6340.1|3
1620234090000|2021-05-05 17:01:30|6341.6|6339.6|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|4
1620234100000|2021-05-05 17:01:40|6341.8|6339.8|6342.6|6340.6|6342.6|6340.6|6341.6|6339.6|1
1620234110000|2021-05-05 17:01:50|6342.8|6340.8|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|6
1620234120000|2021-05-05 17:02:00|6342.3|6340.3|6342.1|6340.1|6342.6|6340.6|6342.1|6340.1|2
1620234140000|2021-05-05 17:02:20|6342.3|6340.3|6342.1|6340.1|6342.3|6340.3|6342.1|6340.1|4
1620234150000|2021-05-05 17:02:30|6341.8|6339.8|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|1
1620234160000|2021-05-05 17:02:40|6341.8|6339.8|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|1
1620234180000|2021-05-05 17:03:00|6341.3|6339.3|6341.1|6339.1|6341.6|6339.6|6340.6|6338.6|22
1620234190000|2021-05-05 17:03:10|6341.3|6339.3|6340.6|6338.6|6341.6|6339.6|6340.6|6338.6|6
1620234200000|2021-05-05 17:03:20|6340.3|6338.3|6340.1|6338.1|6340.3|6338.3|6340.1|6338.1|6
1620234210000|2021-05-05 17:03:30|6339.8|6337.8|6339.6|6337.6|6339.8|6337.8|6339.3|6337.3|19
1620234220000|2021-05-05 17:03:40|6339.8|6337.8|6339.6|6337.6|6339.8|6337.8|6339.3|6337.3|6
1620234230000|2021-05-05 17:03:50|6339.3|6337.3|6339.1|6337.1|6339.6|6337.6|6339.1|6337.1|0
1620234240000|2021-05-05 17:04:00|6339.3|6337.3|6339.3|6337.3|6339.6|6337.6|6339.1|6337.1|4
1620234250000|2021-05-05 17:04:10|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|0
1620234260000|2021-05-05 17:04:20|6339.8|6337.8|6339.8|6337.8|6340.1|6338.1|6339.6|6337.6|1
1620234270000|2021-05-05 17:04:30|6339.6|6337.6|6339.6|6337.6|6339.8|6337.8|6339.6|6337.6|2
1620234280000|2021-05-05 17:04:40|6339.3|6337.3|6339.6|6337.6|6339.6|6337.6|6339.1|6337.1|0
1620234300000|2021-05-05 17:05:00|6339.8|6337.8|6340.8|6338.8|6341.1|6339.1|6339.8|6337.8|20
1620234310000|2021-05-05 17:05:10|6340.6|6338.6|6341.1|6339.1|6341.1|6339.1|6340.6|6338.6|4
1620234320000|2021-05-05 17:05:20|6340.8|6338.8|6342.1|6340.1|6342.1|6340.1|6340.8|6338.8|4
1620234330000|2021-05-05 17:05:30|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6341.6|6339.6|4
1620234340000|2021-05-05 17:05:40|6342.1|6340.1|6341.6|6339.6|6342.1|6340.1|6341.3|6339.3|1
1620234350000|2021-05-05 17:05:50|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6341.6|6339.6|0
1620234360000|2021-05-05 17:06:00|6341.6|6339.6|6341.1|6339.1|6341.6|6339.6|6341.1|6339.1|1
1620234370000|2021-05-05 17:06:10|6340.8|6338.8|6340.8|6338.8|6341.1|6339.1|6340.8|6338.8|0
1620234380000|2021-05-05 17:06:20|6341.1|6339.1|6340.8|6338.8|6341.1|6339.1|6340.8|6338.8|0
1620234390000|2021-05-05 17:06:30|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6340.8|6338.8|0
1620234410000|2021-05-05 17:06:50|6340.8|6338.8|6341.1|6339.1|6341.1|6339.1|6340.6|6338.6|6
1620234420000|2021-05-05 17:07:00|6340.8|6338.8|6341.3|6339.3|6341.3|6339.3|6340.8|6338.8|0
1620234430000|2021-05-05 17:07:10|6341.6|6339.6|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|0
1620234440000|2021-05-05 17:07:20|6341.6|6339.6|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|0
1620234450000|2021-05-05 17:07:30|6341.8|6339.8|6341.1|6339.1|6341.8|6339.8|6341.1|6339.1|1
1620234460000|2021-05-05 17:07:40|6340.8|6338.8|6341.1|6339.1|6341.1|6339.1|6340.6|6338.6|1
1620234470000|2021-05-05 17:07:50|6340.8|6338.8|6340.8|6338.8|6341.1|6339.1|6340.6|6338.6|0
1620234480000|2021-05-05 17:08:00|6341.1|6339.1|6341.1|6339.1|6341.3|6339.3|6340.8|6338.8|1
1620234490000|2021-05-05 17:08:10|6341.3|6339.3|6341.1|6339.1|6341.3|6339.3|6340.8|6338.8|0
1620234500000|2021-05-05 17:08:20|6340.8|6338.8|6341.6|6339.6|6341.6|6339.6|6340.8|6338.8|0
1620234510000|2021-05-05 17:08:30|6341.3|6339.3|6341.8|6339.8|6341.8|6339.8|6341.3|6339.3|0
1620234520000|2021-05-05 17:08:40|6342.1|6340.1|6341.8|6339.8|6342.3|6340.3|6341.8|6339.8|0
1620234530000|2021-05-05 17:08:50|6342.1|6340.1|6341.6|6339.6|6342.1|6340.1|6341.6|6339.6|0
1620234540000|2021-05-05 17:09:00|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.3|6339.3|0
1620234550000|2021-05-05 17:09:10|6341.8|6339.8|6342.3|6340.3|6342.8|6340.8|6341.8|6339.8|4
1620234560000|2021-05-05 17:09:20|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6342.3|6340.3|0
1620234570000|2021-05-05 17:09:30|6342.1|6340.1|6342.1|6340.1|6342.3|6340.3|6341.8|6339.8|0
1620234610000|2021-05-05 17:10:10|6341.8|6339.8|6341.6|6339.6|6342.1|6340.1|6341.6|6339.6|1
1620234620000|2021-05-05 17:10:20|6341.3|6339.3|6341.3|6339.3|6341.6|6339.6|6341.3|6339.3|0
1620234630000|2021-05-05 17:10:30|6341.6|6339.6|6341.1|6339.1|6341.6|6339.6|6341.1|6339.1|0
1620234640000|2021-05-05 17:10:40|6341.3|6339.3|6340.8|6338.8|6341.3|6339.3|6340.6|6338.6|4
1620234650000|2021-05-05 17:10:50|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6340.8|6338.8|1
1620234660000|2021-05-05 17:11:00|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.1|6339.1|5
1620234670000|2021-05-05 17:11:10|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.3|6339.3|0
1620234690000|2021-05-05 17:11:30|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|0
1620234700000|2021-05-05 17:11:40|6342.1|6340.1|6341.8|6339.8|6342.1|6340.1|6341.8|6339.8|2
1620234710000|2021-05-05 17:11:50|6342.1|6340.1|6341.6|6339.6|6342.1|6340.1|6341.6|6339.6|0
1620234720000|2021-05-05 17:12:00|6341.8|6339.8|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|0
1620234730000|2021-05-05 17:12:10|6341.3|6339.3|6341.3|6339.3|6341.6|6339.6|6341.3|6339.3|0
1620234740000|2021-05-05 17:12:20|6341.1|6339.1|6341.1|6339.1|6341.3|6339.3|6341.1|6339.1|0
1620234750000|2021-05-05 17:12:30|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.3|6339.3|0
1620234760000|2021-05-05 17:12:40|6341.8|6339.8|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|0
1620234770000|2021-05-05 17:12:50|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|0
1620234780000|2021-05-05 17:13:00|6341.6|6339.6|6341.8|6339.8|6342.1|6340.1|6341.6|6339.6|1
1620234790000|2021-05-05 17:13:10|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|0
1620234820000|2021-05-05 17:13:40|6341.8|6339.8|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|1
1620234830000|2021-05-05 17:13:50|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6341.8|6339.8|0
1620234840000|2021-05-05 17:14:00|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|6341.1|6339.1|1
1620234850000|2021-05-05 17:14:10|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|0
1620234860000|2021-05-05 17:14:20|6341.6|6339.6|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|1
1620234870000|2021-05-05 17:14:30|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|0
1620234880000|2021-05-05 17:14:40|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|0
1620234890000|2021-05-05 17:14:50|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|3
1620234900000|2021-05-05 17:15:00|6341.6|6339.6|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|1
1620234910000|2021-05-05 17:15:10|6341.6|6339.6|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|0
1620234920000|2021-05-05 17:15:20|6341.6|6339.6|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|0
1620234930000|2021-05-05 17:15:30|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|6341.8|6339.8|5
1620234940000|2021-05-05 17:15:40|6341.8|6339.8|6342.1|6340.1|6342.1|6340.1|6341.8|6339.8|0
1620234950000|2021-05-05 17:15:50|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|1
1620234960000|2021-05-05 17:16:00|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|0
1620234970000|2021-05-05 17:16:10|6341.8|6339.8|6342.1|6340.1|6342.1|6340.1|6341.8|6339.8|0
1620234980000|2021-05-05 17:16:20|6341.8|6339.8|6342.1|6340.1|6342.1|6340.1|6341.8|6339.8|0
1620234990000|2021-05-05 17:16:30|6341.8|6339.8|6342.1|6340.1|6342.1|6340.1|6341.6|6339.6|5
1620235000000|2021-05-05 17:16:40|6342.3|6340.3|6342.1|6340.1|6342.3|6340.3|6342.1|6340.1|1
1620235010000|2021-05-05 17:16:50|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6341.8|6339.8|0
1620235020000|2021-05-05 17:17:00|6342.1|6340.1|6342.1|6340.1|6342.3|6340.3|6341.8|6339.8|0
1620235030000|2021-05-05 17:17:10|6342.3|6340.3|6343.1|6341.1|6343.1|6341.1|6342.3|6340.3|6
1620235040000|2021-05-05 17:17:20|6342.8|6340.8|6343.3|6341.3|6343.3|6341.3|6342.8|6340.8|2
1620235050000|2021-05-05 17:17:30|6343.1|6341.1|6343.6|6341.6|6343.6|6341.6|6343.1|6341.1|0
1620235060000|2021-05-05 17:17:40|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620235070000|2021-05-05 17:17:50|6343.3|6341.3|6343.6|6341.6|6343.8|6341.8|6343.3|6341.3|0
1620235080000|2021-05-05 17:18:00|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1620235090000|2021-05-05 17:18:10|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620235100000|2021-05-05 17:18:20|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620235120000|2021-05-05 17:18:40|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|1
1620235130000|2021-05-05 17:18:50|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|0
1620235140000|2021-05-05 17:19:00|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.8|6340.8|0
1620235160000|2021-05-05 17:19:20|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|0
1620235170000|2021-05-05 17:19:30|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|3
1620235180000|2021-05-05 17:19:40|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1620235190000|2021-05-05 17:19:50|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1620235200000|2021-05-05 17:20:00|6343.1|6341.1|6343.6|6341.6|6343.6|6341.6|6343.1|6341.1|0
1620235230000|2021-05-05 17:20:30|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|0
1620235240000|2021-05-05 17:20:40|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1620235250000|2021-05-05 17:20:50|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620235260000|2021-05-05 17:21:00|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|2
1620235350000|2021-05-05 17:22:30|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|1
1620235370000|2021-05-05 17:22:50|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|0
1620235380000|2021-05-05 17:23:00|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|0
1620235390000|2021-05-05 17:23:10|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1620235400000|2021-05-05 17:23:20|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|0
1620235410000|2021-05-05 17:23:30|6344.1|6342.1|6344.6|6342.6|6344.8|6342.8|6344.1|6342.1|2
1620235430000|2021-05-05 17:23:50|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|0
1620235440000|2021-05-05 17:24:00|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|1
1620235450000|2021-05-05 17:24:10|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620235470000|2021-05-05 17:24:30|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620235480000|2021-05-05 17:24:40|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620235490000|2021-05-05 17:24:50|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620235500000|2021-05-05 17:25:00|6344.3|6342.3|6343.8|6341.8|6344.3|6342.3|6343.8|6341.8|2
1620235510000|2021-05-05 17:25:10|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1620235530000|2021-05-05 17:25:30|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|3
1620235540000|2021-05-05 17:25:40|6343.8|6341.8|6344.6|6342.6|6344.6|6342.6|6343.8|6341.8|2
1620235550000|2021-05-05 17:25:50|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|1
1620235560000|2021-05-05 17:26:00|6344.8|6342.8|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|0
1620235570000|2021-05-05 17:26:10|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|0
1620235580000|2021-05-05 17:26:20|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|0
1620235590000|2021-05-05 17:26:30|6344.6|6342.6|6344.1|6342.1|6344.6|6342.6|6343.8|6341.8|14
1620235610000|2021-05-05 17:26:50|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|4
1620235640000|2021-05-05 17:27:20|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1620235650000|2021-05-05 17:27:30|6343.6|6341.6|6344.3|6342.3|6344.3|6342.3|6343.6|6341.6|0
1620235660000|2021-05-05 17:27:40|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1620235670000|2021-05-05 17:27:50|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620235680000|2021-05-05 17:28:00|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6343.6|6341.6|1
1620235690000|2021-05-05 17:28:10|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.1|6342.1|0
1620235700000|2021-05-05 17:28:20|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.3|6342.3|14
1620235710000|2021-05-05 17:28:30|6344.8|6342.8|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|0
1620235720000|2021-05-05 17:28:40|6344.8|6342.8|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|0
1620235730000|2021-05-05 17:28:50|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|0
1620235740000|2021-05-05 17:29:00|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|0
1620235760000|2021-05-05 17:29:20|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.3|6342.3|5
1620235770000|2021-05-05 17:29:30|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|1
1620235780000|2021-05-05 17:29:40|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|1
1620235790000|2021-05-05 17:29:50|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|1
1620235810000|2021-05-05 17:30:10|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|4
1620235830000|2021-05-05 17:30:30|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|0
1620235860000|2021-05-05 17:31:00|6345.3|6343.3|6344.6|6342.6|6345.3|6343.3|6344.6|6342.6|30
1620235870000|2021-05-05 17:31:10|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|8
1620235880000|2021-05-05 17:31:20|6345.6|6343.6|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|8
1620235890000|2021-05-05 17:31:30|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|0
1620235900000|2021-05-05 17:31:40|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6344.8|6342.8|3
1620235910000|2021-05-05 17:31:50|6344.8|6342.8|6344.8|6342.8|6345.3|6343.3|6344.8|6342.8|3
1620235920000|2021-05-05 17:32:00|6345.1|6343.1|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|0
1620235930000|2021-05-05 17:32:10|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|0
1620235950000|2021-05-05 17:32:30|6344.6|6342.6|6344.3|6342.3|6344.8|6342.8|6344.3|6342.3|0
1620235960000|2021-05-05 17:32:40|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|0
1620235970000|2021-05-05 17:32:50|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|0
1620235980000|2021-05-05 17:33:00|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|0
1620236000000|2021-05-05 17:33:20|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|2
1620236010000|2021-05-05 17:33:30|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|0
1620236020000|2021-05-05 17:33:40|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|1
1620236030000|2021-05-05 17:33:50|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|1
1620236040000|2021-05-05 17:34:00|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|0
1620236050000|2021-05-05 17:34:10|6345.1|6343.1|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|0
1620236060000|2021-05-05 17:34:20|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|0
1620236080000|2021-05-05 17:34:40|||||||||3
1620236100000|2021-05-05 17:35:00|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|2
1620236110000|2021-05-05 17:35:10|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|1
1620236120000|2021-05-05 17:35:20|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|0
1620236130000|2021-05-05 17:35:30|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|5
1620236140000|2021-05-05 17:35:40|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620236150000|2021-05-05 17:35:50|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1620236160000|2021-05-05 17:36:00|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620236170000|2021-05-05 17:36:10|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|1
1620236180000|2021-05-05 17:36:20|6344.3|6342.3|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|0
1620236200000|2021-05-05 17:36:40|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|1
1620236210000|2021-05-05 17:36:50|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|0
1620236220000|2021-05-05 17:37:00|6344.1|6342.1|6343.6|6341.6|6344.1|6342.1|6343.6|6341.6|1
1620236230000|2021-05-05 17:37:10|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|3
1620236250000|2021-05-05 17:37:30|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1620236270000|2021-05-05 17:37:50|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|4
1620236280000|2021-05-05 17:38:00|6344.6|6342.6|6343.8|6341.8|6344.6|6342.6|6343.8|6341.8|15
1620236290000|2021-05-05 17:38:10|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|1
1620236300000|2021-05-05 17:38:20|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|2
1620236330000|2021-05-05 17:38:50|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|1
1620236340000|2021-05-05 17:39:00|6344.1|6342.1|6344.1|6342.1|6344.3|6342.3|6343.8|6341.8|0
1620236350000|2021-05-05 17:39:10|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|1
1620236360000|2021-05-05 17:39:20|6343.8|6341.8|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|0
1620236370000|2021-05-05 17:39:30|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|1
1620236380000|2021-05-05 17:39:40|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|0
1620236390000|2021-05-05 17:39:50|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|0
1620236400000|2021-05-05 17:40:00|||||||||2
1620236410000|2021-05-05 17:40:10|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|1
1620236420000|2021-05-05 17:40:20|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|0
1620236430000|2021-05-05 17:40:30|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|1
1620236440000|2021-05-05 17:40:40|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|1
1620236450000|2021-05-05 17:40:50|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.1|6342.1|4
1620236460000|2021-05-05 17:41:00|6344.6|6342.6|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|0
1620236470000|2021-05-05 17:41:10|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|0
1620236480000|2021-05-05 17:41:20|6344.1|6342.1|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|21
1620236490000|2021-05-05 17:41:30|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|1
1620236510000|2021-05-05 17:41:50|6345.1|6343.1|6344.3|6342.3|6345.1|6343.1|6344.3|6342.3|22
1620236520000|2021-05-05 17:42:00|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620236530000|2021-05-05 17:42:10|6344.3|6342.3|6344.6|6342.6|6344.8|6342.8|6344.3|6342.3|7
1620236540000|2021-05-05 17:42:20|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|1
1620236550000|2021-05-05 17:42:30|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1620236560000|2021-05-05 17:42:40|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|1
1620236570000|2021-05-05 17:42:50|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|1
1620236580000|2021-05-05 17:43:00|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|0
1620236650000|2021-05-05 17:44:10|6345.3|6343.3|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|1
1620236670000|2021-05-05 17:44:30|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|5
1620236680000|2021-05-05 17:44:40|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|0
1620236700000|2021-05-05 17:45:00|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|1
1620236710000|2021-05-05 17:45:10|6344.1|6342.1|6344.8|6342.8|6344.8|6342.8|6344.1|6342.1|6
1620236720000|2021-05-05 17:45:20|6344.6|6342.6|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|0
1620236730000|2021-05-05 17:45:30|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|0
1620236740000|2021-05-05 17:45:40|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|0
1620236750000|2021-05-05 17:45:50|6344.8|6342.8|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|0
1620236760000|2021-05-05 17:46:00|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|1
1620236770000|2021-05-05 17:46:10|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|0
1620236780000|2021-05-05 17:46:20|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|0
1620236820000|2021-05-05 17:47:00|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|1
1620236940000|2021-05-05 17:49:00|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|2
1620236960000|2021-05-05 17:49:20|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|2
1620236970000|2021-05-05 17:49:30|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|0
1620236980000|2021-05-05 17:49:40|6344.6|6342.6|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|0
1620237000000|2021-05-05 17:50:00|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|0
1620237030000|2021-05-05 17:50:30|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620237040000|2021-05-05 17:50:40|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|0
1620237050000|2021-05-05 17:50:50|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|0
1620237060000|2021-05-05 17:51:00|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|0
1620237070000|2021-05-05 17:51:10|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|0
1620237080000|2021-05-05 17:51:20|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|0
1620237090000|2021-05-05 17:51:30|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|0
1620237100000|2021-05-05 17:51:40|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|0
1620237110000|2021-05-05 17:51:50|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|3
1620237120000|2021-05-05 17:52:00|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|0
1620237170000|2021-05-05 17:52:50|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|2
1620237180000|2021-05-05 17:53:00|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|14
1620237190000|2021-05-05 17:53:10|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.6|6343.6|1
1620237200000|2021-05-05 17:53:20|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|1
1620237210000|2021-05-05 17:53:30|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|0
1620237220000|2021-05-05 17:53:40|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|0
1620237230000|2021-05-05 17:53:50|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|0
1620237240000|2021-05-05 17:54:00|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|0
1620237250000|2021-05-05 17:54:10|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|0
1620237280000|2021-05-05 17:54:40|6345.1|6343.1|6345.3|6343.3|6345.6|6343.6|6345.1|6343.1|5
1620237300000|2021-05-05 17:55:00|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|2
1620237310000|2021-05-05 17:55:10|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1620237320000|2021-05-05 17:55:20|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1620237330000|2021-05-05 17:55:30|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|0
1620237360000|2021-05-05 17:56:00|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|8
1620237370000|2021-05-05 17:56:10|6345.3|6343.3|6344.6|6342.6|6345.3|6343.3|6344.6|6342.6|4
1620237380000|2021-05-05 17:56:20|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|0
1620237390000|2021-05-05 17:56:30|6344.6|6342.6|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|5
1620237400000|2021-05-05 17:56:40|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|4
1620237410000|2021-05-05 17:56:50|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.3|6341.3|4
1620237420000|2021-05-05 17:57:00|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.3|6341.3|1
1620237430000|2021-05-05 17:57:10|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|0
1620237440000|2021-05-05 17:57:20|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|0
1620237460000|2021-05-05 17:57:40|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|0
1620237470000|2021-05-05 17:57:50|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|1
1620237490000|2021-05-05 17:58:10|6344.1|6342.1|6344.3|6342.3|6344.6|6342.6|6344.1|6342.1|1
1620237500000|2021-05-05 17:58:20|6344.1|6342.1|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|0
1620237510000|2021-05-05 17:58:30|6344.1|6342.1|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|0
1620237520000|2021-05-05 17:58:40|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620237540000|2021-05-05 17:59:00|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|1
1620237550000|2021-05-05 17:59:10|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|1
1620237560000|2021-05-05 17:59:20|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|0
1620237580000|2021-05-05 17:59:40|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|3
1620237590000|2021-05-05 17:59:50|6345.1|6343.1|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|9
1620237600000|2021-05-05 18:00:00|6345.6|6343.6|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|0
1620237610000|2021-05-05 18:00:10|6345.6|6343.6|6346.1|6344.1|6346.1|6344.1|6345.6|6343.6|2
1620237630000|2021-05-05 18:00:30|6345.8|6343.8|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|3
1620237650000|2021-05-05 18:00:50|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|1
1620237660000|2021-05-05 18:01:00|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|0
1620237670000|2021-05-05 18:01:10|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|1
1620237680000|2021-05-05 18:01:20|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|0
1620237690000|2021-05-05 18:01:30|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|1
1620237700000|2021-05-05 18:01:40|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|4
1620237710000|2021-05-05 18:01:50|6345.3|6343.3|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|0
1620237720000|2021-05-05 18:02:00|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|11
1620237730000|2021-05-05 18:02:10|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|2
1620237740000|2021-05-05 18:02:20|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|0
1620237750000|2021-05-05 18:02:30|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|3
1620237760000|2021-05-05 18:02:40|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|1
1620237780000|2021-05-05 18:03:00|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|3
1620237790000|2021-05-05 18:03:10|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|7
1620237800000|2021-05-05 18:03:20|6343.6|6341.6|6343.1|6341.1|6343.6|6341.6|6343.1|6341.1|25
1620237810000|2021-05-05 18:03:30|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|8
1620237820000|2021-05-05 18:03:40|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.6|6341.6|6
1620237830000|2021-05-05 18:03:50|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|1
1620237840000|2021-05-05 18:04:00|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|3
1620237870000|2021-05-05 18:04:30|6344.1|6342.1|6343.6|6341.6|6344.1|6342.1|6343.6|6341.6|5
1620237880000|2021-05-05 18:04:40|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620237890000|2021-05-05 18:04:50|6343.3|6341.3|6342.8|6340.8|6343.3|6341.3|6342.8|6340.8|3
1620237900000|2021-05-05 18:05:00|6343.1|6341.1|6343.6|6341.6|6343.6|6341.6|6343.1|6341.1|7
1620237910000|2021-05-05 18:05:10|6343.1|6341.1|6343.6|6341.6|6343.6|6341.6|6343.1|6341.1|12
1620237920000|2021-05-05 18:05:20|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|1
1620237930000|2021-05-05 18:05:30|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1620237940000|2021-05-05 18:05:40|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1620237950000|2021-05-05 18:05:50|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1620237960000|2021-05-05 18:06:00|6343.6|6341.6|6343.8|6341.8|6343.8|6341.8|6343.3|6341.3|3
1620237970000|2021-05-05 18:06:10|6344.1|6342.1|6343.6|6341.6|6344.1|6342.1|6343.1|6341.1|22
1620238000000|2021-05-05 18:06:40|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|1
1620238010000|2021-05-05 18:06:50|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6342.8|6340.8|14
1620238020000|2021-05-05 18:07:00|6343.3|6341.3|6343.1|6341.1|6343.6|6341.6|6343.1|6341.1|1
1620238030000|2021-05-05 18:07:10|6343.3|6341.3|6343.1|6341.1|6343.3|6341.3|6342.8|6340.8|9
1620238050000|2021-05-05 18:07:30|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|2
1620238060000|2021-05-05 18:07:40|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|0
1620238080000|2021-05-05 18:08:00|6343.3|6341.3|6342.6|6340.6|6343.6|6341.6|6342.6|6340.6|48
1620238090000|2021-05-05 18:08:10|6342.8|6340.8|6343.1|6341.1|6343.1|6341.1|6342.8|6340.8|5
1620238100000|2021-05-05 18:08:20|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|1
1620238110000|2021-05-05 18:08:30|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|3
1620238120000|2021-05-05 18:08:40|6342.8|6340.8|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|1
1620238150000|2021-05-05 18:09:10|6342.8|6340.8|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|5
1620238160000|2021-05-05 18:09:20|6342.8|6340.8|6343.1|6341.1|6343.1|6341.1|6342.8|6340.8|0
1620238170000|2021-05-05 18:09:30|6342.8|6340.8|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|5
1620238180000|2021-05-05 18:09:40|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|10
1620238190000|2021-05-05 18:09:50|6342.6|6340.6|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|0
1620238200000|2021-05-05 18:10:00|6342.8|6340.8|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|0
1620238210000|2021-05-05 18:10:10|6342.8|6340.8|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|0
1620238230000|2021-05-05 18:10:30|6342.8|6340.8|6343.1|6341.1|6343.1|6341.1|6342.8|6340.8|9
1620238240000|2021-05-05 18:10:40|||||||||1
1620238250000|2021-05-05 18:10:50|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|1
1620238260000|2021-05-05 18:11:00|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|1
1620238270000|2021-05-05 18:11:10|6343.1|6341.1|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|1
1620238280000|2021-05-05 18:11:20|6343.6|6341.6|6344.1|6342.1|6344.3|6342.3|6343.6|6341.6|6
1620238290000|2021-05-05 18:11:30|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|1
1620238300000|2021-05-05 18:11:40|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|0
1620238310000|2021-05-05 18:11:50|6344.8|6342.8|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|3
1620238320000|2021-05-05 18:12:00|6344.8|6342.8|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|0
1620238330000|2021-05-05 18:12:10|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|5
1620238350000|2021-05-05 18:12:30|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|2
1620238360000|2021-05-05 18:12:40|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|4
1620238370000|2021-05-05 18:12:50|6345.6|6343.6|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|0
1620238380000|2021-05-05 18:13:00|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|0
1620238390000|2021-05-05 18:13:10|6345.1|6343.1|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|0
1620238410000|2021-05-05 18:13:30|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|0
1620238430000|2021-05-05 18:13:50|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|0
1620238440000|2021-05-05 18:14:00|6345.1|6343.1|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|0
1620238450000|2021-05-05 18:14:10|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|0
1620238460000|2021-05-05 18:14:20|6345.3|6343.3|6346.1|6344.1|6346.1|6344.1|6345.3|6343.3|0
1620238470000|2021-05-05 18:14:30|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|4
1620238480000|2021-05-05 18:14:40|6346.1|6344.1|6346.6|6344.6|6347.1|6345.1|6346.1|6344.1|7
1620238490000|2021-05-05 18:14:50|||||||||1
1620238500000|2021-05-05 18:15:00|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|1
1620238510000|2021-05-05 18:15:10|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|0
1620238520000|2021-05-05 18:15:20|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|1
1620238530000|2021-05-05 18:15:30|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|3
1620238540000|2021-05-05 18:15:40|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|0
1620238550000|2021-05-05 18:15:50|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|1
1620238560000|2021-05-05 18:16:00|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|2
1620238570000|2021-05-05 18:16:10|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|2
1620238580000|2021-05-05 18:16:20|6346.1|6344.1|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|0
1620238590000|2021-05-05 18:16:30|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|0
1620238600000|2021-05-05 18:16:40|6345.6|6343.6|6346.1|6344.1|6346.1|6344.1|6345.6|6343.6|1
1620238610000|2021-05-05 18:16:50|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|0
1620238620000|2021-05-05 18:17:00|6345.3|6343.3|6344.6|6342.6|6345.3|6343.3|6344.1|6342.1|62
1620238630000|2021-05-05 18:17:10|6344.8|6342.8|6346.3|6344.3|6346.3|6344.3|6344.8|6342.8|0
1620238640000|2021-05-05 18:17:20|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.3|6344.3|5
1620238650000|2021-05-05 18:17:30|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|0
1620238660000|2021-05-05 18:17:40|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|1
1620238670000|2021-05-05 18:17:50|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|1
1620238680000|2021-05-05 18:18:00|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|0
1620238690000|2021-05-05 18:18:10|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1620238700000|2021-05-05 18:18:20|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|0
1620238710000|2021-05-05 18:18:30|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|0
1620238720000|2021-05-05 18:18:40|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|8
1620238730000|2021-05-05 18:18:50|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|0
1620238740000|2021-05-05 18:19:00|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|3
1620238750000|2021-05-05 18:19:10|6346.8|6344.8|6346.6|6344.6|6347.1|6345.1|6346.6|6344.6|4
1620238760000|2021-05-05 18:19:20|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|2
1620238770000|2021-05-05 18:19:30|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6346.8|6344.8|0
1620238780000|2021-05-05 18:19:40|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1620238790000|2021-05-05 18:19:50|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|1
1620238800000|2021-05-05 18:20:00|6346.8|6344.8|6347.3|6345.3|6347.3|6345.3|6346.8|6344.8|2
1620238810000|2021-05-05 18:20:10|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|0
1620238840000|2021-05-05 18:20:40|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|1
1620238850000|2021-05-05 18:20:50|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1620238860000|2021-05-05 18:21:00|6347.1|6345.1|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|0
1620238890000|2021-05-05 18:21:30|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|0
1620238900000|2021-05-05 18:21:40|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|0
1620238920000|2021-05-05 18:22:00|6347.1|6345.1|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|0
1620238930000|2021-05-05 18:22:10|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|0
1620238950000|2021-05-05 18:22:30|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|2
1620238960000|2021-05-05 18:22:40|6347.3|6345.3|6346.8|6344.8|6347.3|6345.3|6346.8|6344.8|0
1620238970000|2021-05-05 18:22:50|6346.6|6344.6|6347.3|6345.3|6347.3|6345.3|6346.6|6344.6|1
1620238980000|2021-05-05 18:23:00|6347.1|6345.1|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|1
1620238990000|2021-05-05 18:23:10|6346.8|6344.8|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|1
1620239000000|2021-05-05 18:23:20|6346.6|6344.6|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|0
1620239030000|2021-05-05 18:23:50|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|0
1620239040000|2021-05-05 18:24:00|6346.6|6344.6|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|1
1620239050000|2021-05-05 18:24:10|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|2
1620239060000|2021-05-05 18:24:20|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|0
1620239070000|2021-05-05 18:24:30|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|0
1620239080000|2021-05-05 18:24:40|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|0
1620239090000|2021-05-05 18:24:50|6346.3|6344.3|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|0
1620239100000|2021-05-05 18:25:00|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|1
1620239110000|2021-05-05 18:25:10|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.6|6344.6|0
1620239130000|2021-05-05 18:25:30|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|0
1620239140000|2021-05-05 18:25:40|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|0
1620239150000|2021-05-05 18:25:50|6346.1|6344.1|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|7
1620239160000|2021-05-05 18:26:00|6346.1|6344.1|6345.6|6343.6|6346.1|6344.1|6345.6|6343.6|1
1620239170000|2021-05-05 18:26:10|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|2
1620239180000|2021-05-05 18:26:20|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|8
1620239190000|2021-05-05 18:26:30|6345.1|6343.1|6345.6|6343.6|6345.6|6343.6|6345.1|6343.1|0
1620239200000|2021-05-05 18:26:40|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|0
1620239210000|2021-05-05 18:26:50|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.3|6343.3|0
1620239220000|2021-05-05 18:27:00|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|0
1620239230000|2021-05-05 18:27:10|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|2
1620239240000|2021-05-05 18:27:20|6345.6|6343.6|6346.8|6344.8|6347.1|6345.1|6345.6|6343.6|3
1620239250000|2021-05-05 18:27:30|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6346.8|6344.8|4
1620239260000|2021-05-05 18:27:40|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|1
1620239270000|2021-05-05 18:27:50|6347.1|6345.1|6346.6|6344.6|6347.1|6345.1|6346.6|6344.6|0
1620239280000|2021-05-05 18:28:00|6346.8|6344.8|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|0
1620239290000|2021-05-05 18:28:10|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|0
1620239300000|2021-05-05 18:28:20|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1620239310000|2021-05-05 18:28:30|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|3
1620239320000|2021-05-05 18:28:40|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|3
1620239330000|2021-05-05 18:28:50|6347.3|6345.3|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|0
1620239340000|2021-05-05 18:29:00|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|4
1620239350000|2021-05-05 18:29:10|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|1
1620239360000|2021-05-05 18:29:20|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|1
1620239370000|2021-05-05 18:29:30|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1620239380000|2021-05-05 18:29:40|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1620239390000|2021-05-05 18:29:50|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1620239400000|2021-05-05 18:30:00|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|2
1620239430000|2021-05-05 18:30:30|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|1
1620239490000|2021-05-05 18:31:30|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|2
1620239520000|2021-05-05 18:32:00|6346.8|6344.8|6346.1|6344.1|6346.8|6344.8|6346.1|6344.1|2
1620239530000|2021-05-05 18:32:10|6345.8|6343.8|6346.6|6344.6|6346.8|6344.8|6345.8|6343.8|1
1620239550000|2021-05-05 18:32:30|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|0
1620239570000|2021-05-05 18:32:50|6346.8|6344.8|6347.3|6345.3|6347.6|6345.6|6346.8|6344.8|7
1620239580000|2021-05-05 18:33:00|6347.1|6345.1|6347.6|6345.6|6347.6|6345.6|6346.8|6344.8|1
1620239590000|2021-05-05 18:33:10|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|1
1620239600000|2021-05-05 18:33:20|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|0
1620239610000|2021-05-05 18:33:30|6347.8|6345.8|6347.3|6345.3|6347.8|6345.8|6347.3|6345.3|1
1620239620000|2021-05-05 18:33:40|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|1
1620239630000|2021-05-05 18:33:50|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|0
1620239640000|2021-05-05 18:34:00|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1620239650000|2021-05-05 18:34:10|6347.6|6345.6|6347.6|6345.6|6348.1|6346.1|6347.3|6345.3|19
1620239660000|2021-05-05 18:34:20|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|21
1620239670000|2021-05-05 18:34:30|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|0
1620239680000|2021-05-05 18:34:40|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|0
1620239690000|2021-05-05 18:34:50|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.3|6345.3|0
1620239700000|2021-05-05 18:35:00|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|4
1620239710000|2021-05-05 18:35:10|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|0
1620239720000|2021-05-05 18:35:20|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.6|6344.6|1
1620239730000|2021-05-05 18:35:30|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1620239740000|2021-05-05 18:35:40|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|2
1620239750000|2021-05-05 18:35:50|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1620239760000|2021-05-05 18:36:00|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1620239770000|2021-05-05 18:36:10|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|0
1620239780000|2021-05-05 18:36:20|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.8|6345.8|1
1620239790000|2021-05-05 18:36:30|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1620239820000|2021-05-05 18:37:00|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|0
1620239830000|2021-05-05 18:37:10|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|0
1620239870000|2021-05-05 18:37:50|6347.3|6345.3|6346.8|6344.8|6347.3|6345.3|6346.8|6344.8|5
1620239880000|2021-05-05 18:38:00|6346.6|6344.6|6347.3|6345.3|6347.3|6345.3|6346.6|6344.6|2
1620239890000|2021-05-05 18:38:10|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|1
1620239900000|2021-05-05 18:38:20|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|1
1620239910000|2021-05-05 18:38:30|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|1
1620239930000|2021-05-05 18:38:50|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|0
1620239940000|2021-05-05 18:39:00|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|0
1620239950000|2021-05-05 18:39:10|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|0
1620239960000|2021-05-05 18:39:20|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|0
1620239970000|2021-05-05 18:39:30|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|0
1620239980000|2021-05-05 18:39:40|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|4
1620239990000|2021-05-05 18:39:50|6346.8|6344.8|6346.8|6344.8|6346.8|6344.8|6346.8|6344.8|1
1620240000000|2021-05-05 18:40:00|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|0
1620240010000|2021-05-05 18:40:10|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|16
1620240020000|2021-05-05 18:40:20|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|1
1620240040000|2021-05-05 18:40:40|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6346.8|6344.8|2
1620240050000|2021-05-05 18:40:50|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|10
1620240060000|2021-05-05 18:41:00|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|5
1620240070000|2021-05-05 18:41:10|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1620240080000|2021-05-05 18:41:20|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1620240090000|2021-05-05 18:41:30|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|0
1620240100000|2021-05-05 18:41:40|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1620240110000|2021-05-05 18:41:50|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|0
1620240130000|2021-05-05 18:42:10|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|1
1620240140000|2021-05-05 18:42:20|6347.6|6345.6|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|0
1620240150000|2021-05-05 18:42:30|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|2
1620240160000|2021-05-05 18:42:40|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|1
1620240180000|2021-05-05 18:43:00|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|1
1620240220000|2021-05-05 18:43:40|6346.3|6344.3|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|3
1620240230000|2021-05-05 18:43:50|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|3
1620240240000|2021-05-05 18:44:00|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|0
1620240250000|2021-05-05 18:44:10|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|1
1620240260000|2021-05-05 18:44:20|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|0
1620240270000|2021-05-05 18:44:30|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|0
1620240290000|2021-05-05 18:44:50|6346.3|6344.3|6345.8|6343.8|6346.3|6344.3|6345.8|6343.8|3
1620240300000|2021-05-05 18:45:00|6346.1|6344.1|6346.1|6344.1|6346.6|6344.6|6345.6|6343.6|7
1620240310000|2021-05-05 18:45:10|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|1
1620240320000|2021-05-05 18:45:20|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|0
1620240350000|2021-05-05 18:45:50|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|3
1620240360000|2021-05-05 18:46:00|6346.1|6344.1|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|0
1620240370000|2021-05-05 18:46:10|6346.1|6344.1|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|1
1620240380000|2021-05-05 18:46:20|6346.6|6344.6|6347.3|6345.3|6347.6|6345.6|6346.6|6344.6|3
1620240420000|2021-05-05 18:47:00|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|0
1620240430000|2021-05-05 18:47:10|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|0
1620240440000|2021-05-05 18:47:20|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|1
1620240450000|2021-05-05 18:47:30|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|0
1620240460000|2021-05-05 18:47:40|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1620240470000|2021-05-05 18:47:50|6347.1|6345.1|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|0
1620240480000|2021-05-05 18:48:00|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|1
1620240490000|2021-05-05 18:48:10|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|0
1620240500000|2021-05-05 18:48:20|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|0
1620240510000|2021-05-05 18:48:30|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|0
1620240520000|2021-05-05 18:48:40|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1620240530000|2021-05-05 18:48:50|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6347.8|6345.8|0
1620240540000|2021-05-05 18:49:00|6348.3|6346.3|6349.6|6347.6|6349.6|6347.6|6348.3|6346.3|34
1620240550000|2021-05-05 18:49:10|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|2
1620240560000|2021-05-05 18:49:20|6349.1|6347.1|6349.3|6347.3|6349.3|6347.3|6349.1|6347.1|0
1620240570000|2021-05-05 18:49:30|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|0
1620240580000|2021-05-05 18:49:40|||||||||1
1620240590000|2021-05-05 18:49:50|6348.8|6346.8|6349.1|6347.1|6349.3|6347.3|6348.8|6346.8|7
1620240600000|2021-05-05 18:50:00|6349.3|6347.3|6349.1|6347.1|6349.3|6347.3|6348.8|6346.8|0
1620240610000|2021-05-05 18:50:10|6348.8|6346.8|6348.6|6346.6|6348.8|6346.8|6348.3|6346.3|1
1620240620000|2021-05-05 18:50:20|6348.3|6346.3|6348.3|6346.3|6348.6|6346.6|6348.3|6346.3|0
1620240630000|2021-05-05 18:50:30|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|0
1620240640000|2021-05-05 18:50:40|6348.8|6346.8|6348.8|6346.8|6348.8|6346.8|6348.6|6346.6|1
1620240650000|2021-05-05 18:50:50|6348.6|6346.6|6348.8|6346.8|6348.8|6346.8|6348.6|6346.6|0
1620240660000|2021-05-05 18:51:00|6349.1|6347.1|6349.3|6347.3|6349.3|6347.3|6349.1|6347.1|0
1620240670000|2021-05-05 18:51:10|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|1
1620240680000|2021-05-05 18:51:20|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6348.1|6346.1|0
1620240690000|2021-05-05 18:51:30|6348.1|6346.1|6348.3|6346.3|6348.3|6346.3|6348.1|6346.1|0
1620240700000|2021-05-05 18:51:40|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1620240710000|2021-05-05 18:51:50|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6347.8|6345.8|0
1620240720000|2021-05-05 18:52:00|6347.8|6345.8|6348.3|6346.3|6348.3|6346.3|6347.8|6345.8|1
1620240730000|2021-05-05 18:52:10|6348.6|6346.6|6348.6|6346.6|6348.8|6346.8|6348.6|6346.6|3
1620240740000|2021-05-05 18:52:20|||||||||1
1620240750000|2021-05-05 18:52:30|6348.3|6346.3|6348.6|6346.6|6348.6|6346.6|6348.3|6346.3|0
1620240760000|2021-05-05 18:52:40|6348.3|6346.3|6348.6|6346.6|6348.6|6346.6|6348.3|6346.3|0
1620240780000|2021-05-05 18:53:00|6348.3|6346.3|6348.6|6346.6|6348.6|6346.6|6348.3|6346.3|0
1620240790000|2021-05-05 18:53:10|6348.3|6346.3|6348.1|6346.1|6348.6|6346.6|6348.1|6346.1|0
1620240800000|2021-05-05 18:53:20|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|1
1620240810000|2021-05-05 18:53:30|6348.3|6346.3|6347.1|6345.1|6348.3|6346.3|6347.1|6345.1|1
1620240830000|2021-05-05 18:53:50|6347.3|6345.3|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|1
1620240840000|2021-05-05 18:54:00|6347.6|6345.6|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|0
1620240870000|2021-05-05 18:54:30|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|7
1620240880000|2021-05-05 18:54:40|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|1
1620240890000|2021-05-05 18:54:50|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|0
1620240900000|2021-05-05 18:55:00|6347.8|6345.8|6348.3|6346.3|6348.3|6346.3|6347.6|6345.6|2
1620240910000|2021-05-05 18:55:10|6348.1|6346.1|6348.3|6346.3|6348.6|6346.6|6348.1|6346.1|0
1620240920000|2021-05-05 18:55:20|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6348.1|6346.1|0
1620240930000|2021-05-05 18:55:30|6348.3|6346.3|6348.1|6346.1|6348.3|6346.3|6348.1|6346.1|0
1620240940000|2021-05-05 18:55:40|6348.3|6346.3|6348.1|6346.1|6348.3|6346.3|6348.1|6346.1|3
1620240950000|2021-05-05 18:55:50|6347.8|6345.8|6347.3|6345.3|6347.8|6345.8|6347.3|6345.3|5
1620240960000|2021-05-05 18:56:00|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1620240970000|2021-05-05 18:56:10|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|1
1620240980000|2021-05-05 18:56:20|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|0
1620241000000|2021-05-05 18:56:40|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|2
1620241010000|2021-05-05 18:56:50|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1620241020000|2021-05-05 18:57:00|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1620241030000|2021-05-05 18:57:10|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6347.8|6345.8|0
1620241050000|2021-05-05 18:57:30|6348.3|6346.3|6348.3|6346.3|6348.3|6346.3|6348.3|6346.3|2
1620241060000|2021-05-05 18:57:40|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6348.1|6346.1|5
1620241070000|2021-05-05 18:57:50|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6348.1|6346.1|0
1620241080000|2021-05-05 18:58:00|6348.1|6346.1|6346.8|6344.8|6348.1|6346.1|6346.6|6344.6|3
1620241090000|2021-05-05 18:58:10|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|1
1620241100000|2021-05-05 18:58:20|6346.8|6344.8|6347.3|6345.3|6347.3|6345.3|6346.8|6344.8|0
1620241110000|2021-05-05 18:58:30|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1620241120000|2021-05-05 18:58:40|6347.1|6345.1|6346.6|6344.6|6347.3|6345.3|6346.3|6344.3|13
1620241130000|2021-05-05 18:58:50|6346.3|6344.3|6346.3|6344.3|6346.8|6344.8|6346.1|6344.1|9
1620241140000|2021-05-05 18:59:00|6346.1|6344.1|6345.6|6343.6|6346.3|6344.3|6345.6|6343.6|3
1620241150000|2021-05-05 18:59:10|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.6|6343.6|1
1620241160000|2021-05-05 18:59:20|6345.8|6343.8|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|3
1620241170000|2021-05-05 18:59:30|6345.8|6343.8|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|6
1620241180000|2021-05-05 18:59:40|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|0
1620241190000|2021-05-05 18:59:50|6346.1|6344.1|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|0
1620241200000|2021-05-05 19:00:00|6345.8|6343.8|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|3
1620241210000|2021-05-05 19:00:10|6345.1|6343.1|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|12
1620241220000|2021-05-05 19:00:20|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|2
1620241230000|2021-05-05 19:00:30|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|0
1620241240000|2021-05-05 19:00:40|6345.8|6343.8|6345.6|6343.6|6346.1|6344.1|6345.6|6343.6|1
1620241250000|2021-05-05 19:00:50|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1620241260000|2021-05-05 19:01:00|6346.1|6344.1|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|1
1620241270000|2021-05-05 19:01:10|6345.6|6343.6|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|3
1620241280000|2021-05-05 19:01:20|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.1|6343.1|0
1620241290000|2021-05-05 19:01:30|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6344.8|6342.8|0
1620241310000|2021-05-05 19:01:50|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.3|6342.3|1
1620241320000|2021-05-05 19:02:00|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.3|6342.3|3
1620241330000|2021-05-05 19:02:10|6344.8|6342.8|6344.1|6342.1|6345.1|6343.1|6344.1|6342.1|1
1620241340000|2021-05-05 19:02:20|6343.8|6341.8|6342.1|6340.1|6344.1|6342.1|6342.1|6340.1|20
1620241350000|2021-05-05 19:02:30|6342.3|6340.3|6341.6|6339.6|6342.3|6340.3|6341.6|6339.6|16
1620241360000|2021-05-05 19:02:40|6341.1|6339.1|6340.6|6338.6|6341.1|6339.1|6340.6|6338.6|14
1620241370000|2021-05-05 19:02:50|6340.8|6338.8|6341.1|6339.1|6341.1|6339.1|6340.6|6338.6|6
1620241380000|2021-05-05 19:03:00|6340.8|6338.8|6340.6|6338.6|6341.1|6339.1|6340.6|6338.6|2
1620241390000|2021-05-05 19:03:10|6340.8|6338.8|6341.3|6339.3|6341.3|6339.3|6340.3|6338.3|18
1620241400000|2021-05-05 19:03:20|6341.6|6339.6|6341.8|6339.8|6341.8|6339.8|6341.1|6339.1|7
1620241410000|2021-05-05 19:03:30|6341.6|6339.6|6342.3|6340.3|6342.3|6340.3|6341.6|6339.6|1
1620241420000|2021-05-05 19:03:40|6342.6|6340.6|6342.1|6340.1|6342.6|6340.6|6341.6|6339.6|2
1620241430000|2021-05-05 19:03:50|6342.3|6340.3|6341.3|6339.3|6342.3|6340.3|6341.3|6339.3|5
1620241440000|2021-05-05 19:04:00|6341.6|6339.6|6341.3|6339.3|6341.6|6339.6|6341.1|6339.1|1
1620241450000|2021-05-05 19:04:10|6341.6|6339.6|6341.3|6339.3|6341.6|6339.6|6341.1|6339.1|3
1620241460000|2021-05-05 19:04:20|6341.6|6339.6|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|1
1620241470000|2021-05-05 19:04:30|6341.6|6339.6|6341.8|6339.8|6342.3|6340.3|6341.6|6339.6|0
1620241480000|2021-05-05 19:04:40|6341.6|6339.6|6341.6|6339.6|6342.1|6340.1|6341.3|6339.3|3
1620241490000|2021-05-05 19:04:50|6341.3|6339.3|6341.3|6339.3|6341.6|6339.6|6341.3|6339.3|2
1620241500000|2021-05-05 19:05:00|6341.1|6339.1|6342.6|6340.6|6342.6|6340.6|6341.1|6339.1|2
1620241510000|2021-05-05 19:05:10|6342.8|6340.8|6343.1|6341.1|6343.3|6341.3|6342.8|6340.8|4
1620241520000|2021-05-05 19:05:20|6342.8|6340.8|6343.3|6341.3|6343.3|6341.3|6342.6|6340.6|1
1620241530000|2021-05-05 19:05:30|6343.6|6341.6|6343.6|6341.6|6344.1|6342.1|6343.3|6341.3|5
1620241540000|2021-05-05 19:05:40|6343.3|6341.3|6343.8|6341.8|6344.1|6342.1|6342.6|6340.6|6
1620241550000|2021-05-05 19:05:50|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|1
1620241560000|2021-05-05 19:06:00|6343.6|6341.6|6343.3|6341.3|6343.8|6341.8|6343.3|6341.3|4
1620241570000|2021-05-05 19:06:10|6343.1|6341.1|6343.8|6341.8|6344.1|6342.1|6343.1|6341.1|0
1620241580000|2021-05-05 19:06:20|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|1
1620241590000|2021-05-05 19:06:30|6343.6|6341.6|6343.3|6341.3|6343.8|6341.8|6343.1|6341.1|1
1620241600000|2021-05-05 19:06:40|6343.6|6341.6|6343.3|6341.3|6343.8|6341.8|6343.3|6341.3|0
1620241610000|2021-05-05 19:06:50|6343.1|6341.1|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|0
1620241620000|2021-05-05 19:07:00|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|1
1620241630000|2021-05-05 19:07:10|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|0
1620241640000|2021-05-05 19:07:20|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.1|6340.1|5
1620241650000|2021-05-05 19:07:30|6342.3|6340.3|6341.6|6339.6|6342.6|6340.6|6341.6|6339.6|2
1620241660000|2021-05-05 19:07:40|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.1|6339.1|1
1620241670000|2021-05-05 19:07:50|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|2
1620241680000|2021-05-05 19:08:00|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|6341.8|6339.8|0
1620241690000|2021-05-05 19:08:10|6341.8|6339.8|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|0
1620241710000|2021-05-05 19:08:30|6341.8|6339.8|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|2
1620241730000|2021-05-05 19:08:50|6341.3|6339.3|6341.1|6339.1|6341.3|6339.3|6340.6|6338.6|5
1620241740000|2021-05-05 19:09:00|6341.3|6339.3|6341.3|6339.3|6341.6|6339.6|6340.6|6338.6|5
1620241750000|2021-05-05 19:09:10|6341.6|6339.6|6340.8|6338.8|6341.6|6339.6|6340.8|6338.8|1
1620241760000|2021-05-05 19:09:20|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6340.8|6338.8|0
1620241770000|2021-05-05 19:09:30|6340.8|6338.8|6341.1|6339.1|6341.3|6339.3|6340.8|6338.8|0
1620241780000|2021-05-05 19:09:40|6341.3|6339.3|6340.6|6338.6|6341.3|6339.3|6340.6|6338.6|24
1620241790000|2021-05-05 19:09:50|6340.8|6338.8|6340.6|6338.6|6340.8|6338.8|6340.3|6338.3|0
1620241800000|2021-05-05 19:10:00|6340.8|6338.8|6340.6|6338.6|6340.8|6338.8|6340.1|6338.1|17
1620241810000|2021-05-05 19:10:10|6340.3|6338.3|6340.3|6338.3|6340.8|6338.8|6340.1|6338.1|4
1620241820000|2021-05-05 19:10:20|6340.1|6338.1|6340.6|6338.6|6340.6|6338.6|6340.1|6338.1|4
1620241830000|2021-05-05 19:10:30|6340.3|6338.3|6340.8|6338.8|6340.8|6338.8|6340.3|6338.3|0
1620241840000|2021-05-05 19:10:40|6340.6|6338.6|6340.6|6338.6|6340.8|6338.8|6340.6|6338.6|0
1620241850000|2021-05-05 19:10:50|6340.8|6338.8|6341.6|6339.6|6341.6|6339.6|6340.8|6338.8|3
1620241860000|2021-05-05 19:11:00|6341.3|6339.3|6341.3|6339.3|6342.1|6340.1|6341.3|6339.3|1
1620241870000|2021-05-05 19:11:10|6341.1|6339.1|6341.3|6339.3|6341.3|6339.3|6340.6|6338.6|2
1620241880000|2021-05-05 19:11:20|6341.1|6339.1|6341.3|6339.3|6341.6|6339.6|6340.6|6338.6|7
1620241890000|2021-05-05 19:11:30|6341.6|6339.6|6341.1|6339.1|6341.6|6339.6|6341.1|6339.1|0
1620241900000|2021-05-05 19:11:40|6341.3|6339.3|6341.1|6339.1|6341.3|6339.3|6340.8|6338.8|2
1620241910000|2021-05-05 19:11:50|6340.8|6338.8|6340.8|6338.8|6341.3|6339.3|6340.8|6338.8|0
1620241920000|2021-05-05 19:12:00|6341.1|6339.1|6341.1|6339.1|6341.6|6339.6|6340.8|6338.8|0
1620241930000|2021-05-05 19:12:10|6341.3|6339.3|6341.3|6339.3|6341.3|6339.3|6341.3|6339.3|0
1620241940000|2021-05-05 19:12:20|6341.6|6339.6|6341.1|6339.1|6341.6|6339.6|6341.1|6339.1|0
1620241950000|2021-05-05 19:12:30|6341.3|6339.3|6341.3|6339.3|6341.3|6339.3|6341.1|6339.1|0
1620241960000|2021-05-05 19:12:40|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|0
1620241970000|2021-05-05 19:12:50|6340.8|6338.8|6339.6|6337.6|6340.8|6338.8|6339.6|6337.6|14
1620241980000|2021-05-05 19:13:00|6339.8|6337.8|6339.6|6337.6|6340.1|6338.1|6339.6|6337.6|9
1620241990000|2021-05-05 19:13:10|6339.8|6337.8|6339.8|6337.8|6339.8|6337.8|6339.6|6337.6|0
1620242000000|2021-05-05 19:13:20|6340.1|6338.1|6340.1|6338.1|6340.3|6338.3|6339.8|6337.8|0
1620242010000|2021-05-05 19:13:30|6339.8|6337.8|6340.1|6338.1|6340.3|6338.3|6339.8|6337.8|0
1620242020000|2021-05-05 19:13:40|6340.3|6338.3|6340.1|6338.1|6340.3|6338.3|6340.1|6338.1|1
1620242030000|2021-05-05 19:13:50|6340.3|6338.3|6340.6|6338.6|6340.6|6338.6|6340.3|6338.3|5
1620242040000|2021-05-05 19:14:00|6340.3|6338.3|6340.3|6338.3|6340.6|6338.6|6340.1|6338.1|4
1620242050000|2021-05-05 19:14:10|6340.1|6338.1|6339.8|6337.8|6340.3|6338.3|6339.8|6337.8|7
1620242060000|2021-05-05 19:14:20|6339.6|6337.6|6339.6|6337.6|6339.8|6337.8|6339.6|6337.6|0
1620242080000|2021-05-05 19:14:40|||||||||3
1620242100000|2021-05-05 19:15:00|6339.3|6337.3|6339.6|6337.6|6339.6|6337.6|6338.8|6336.8|3
1620242110000|2021-05-05 19:15:10|6339.3|6337.3|6339.1|6337.1|6339.3|6337.3|6339.1|6337.1|2
1620242120000|2021-05-05 19:15:20|6338.8|6336.8|6338.3|6336.3|6338.8|6336.8|6338.1|6336.1|12
1620242130000|2021-05-05 19:15:30|6338.1|6336.1|6338.1|6336.1|6338.3|6336.3|6338.1|6336.1|3
1620242140000|2021-05-05 19:15:40|6338.3|6336.3|6338.1|6336.1|6338.3|6336.3|6338.1|6336.1|0
1620242150000|2021-05-05 19:15:50|6337.6|6335.6|6337.6|6335.6|6337.6|6335.6|6337.6|6335.6|8
1620242160000|2021-05-05 19:16:00|6337.3|6335.3|6337.1|6335.1|6337.3|6335.3|6336.6|6334.6|18
1620242170000|2021-05-05 19:16:10|6337.3|6335.3|6337.6|6335.6|6337.6|6335.6|6337.1|6335.1|19
1620242180000|2021-05-05 19:16:20|6337.3|6335.3|6337.6|6335.6|6337.8|6335.8|6337.1|6335.1|5
1620242190000|2021-05-05 19:16:30|6337.3|6335.3|6337.3|6335.3|6337.6|6335.6|6337.1|6335.1|5
1620242200000|2021-05-05 19:16:40|6337.6|6335.6|6337.6|6335.6|6337.6|6335.6|6337.3|6335.3|2
1620242210000|2021-05-05 19:16:50|6337.8|6335.8|6337.6|6335.6|6337.8|6335.8|6337.6|6335.6|0
1620242220000|2021-05-05 19:17:00|6337.8|6335.8|6337.8|6335.8|6337.8|6335.8|6337.6|6335.6|2
1620242230000|2021-05-05 19:17:10|6337.6|6335.6|6337.8|6335.8|6337.8|6335.8|6337.6|6335.6|0
1620242240000|2021-05-05 19:17:20|6337.6|6335.6|6337.6|6335.6|6337.6|6335.6|6337.6|6335.6|0
1620242250000|2021-05-05 19:17:30|6337.8|6335.8|6336.8|6334.8|6337.8|6335.8|6336.8|6334.8|6
1620242260000|2021-05-05 19:17:40|6336.6|6334.6|6336.6|6334.6|6336.6|6334.6|6336.6|6334.6|0
1620242280000|2021-05-05 19:18:00|6336.3|6334.3|6336.6|6334.6|6336.6|6334.6|6336.1|6334.1|2
1620242290000|2021-05-05 19:18:10|6336.8|6334.8|6337.1|6335.1|6337.1|6335.1|6336.8|6334.8|2
1620242300000|2021-05-05 19:18:20|6337.3|6335.3|6338.1|6336.1|6338.1|6336.1|6337.3|6335.3|8
1620242310000|2021-05-05 19:18:30|6337.8|6335.8|6337.3|6335.3|6337.8|6335.8|6337.1|6335.1|13
1620242320000|2021-05-05 19:18:40|6336.6|6334.6|6337.8|6335.8|6337.8|6335.8|6336.6|6334.6|5
1620242330000|2021-05-05 19:18:50|6338.1|6336.1|6337.3|6335.3|6338.1|6336.1|6337.1|6335.1|8
1620242340000|2021-05-05 19:19:00|6337.6|6335.6|6337.3|6335.3|6337.6|6335.6|6337.1|6335.1|3
1620242350000|2021-05-05 19:19:10|6337.1|6335.1|6337.1|6335.1|6337.6|6335.6|6337.1|6335.1|3
1620242360000|2021-05-05 19:19:20|6337.3|6335.3|6336.8|6334.8|6337.6|6335.6|6336.8|6334.8|0
1620242370000|2021-05-05 19:19:30|6336.6|6334.6|6336.6|6334.6|6336.8|6334.8|6336.3|6334.3|0
1620242380000|2021-05-05 19:19:40|6336.8|6334.8|6336.6|6334.6|6336.8|6334.8|6336.6|6334.6|0
1620242390000|2021-05-05 19:19:50|6336.8|6334.8|6336.8|6334.8|6336.8|6334.8|6336.6|6334.6|0
1620242400000|2021-05-05 19:20:00|6336.6|6334.6|6336.6|6334.6|6336.6|6334.6|6336.3|6334.3|0
1620242410000|2021-05-05 19:20:10|6336.8|6334.8|6336.8|6334.8|6337.1|6335.1|6336.6|6334.6|2
1620242430000|2021-05-05 19:20:30|6336.6|6334.6|6336.3|6334.3|6336.6|6334.6|6336.3|6334.3|1
1620242450000|2021-05-05 19:20:50|6336.6|6334.6|6336.6|6334.6|6336.6|6334.6|6336.3|6334.3|0
1620242460000|2021-05-05 19:21:00|6336.3|6334.3|6336.3|6334.3|6336.3|6334.3|6336.1|6334.1|4
1620242470000|2021-05-05 19:21:10|6336.1|6334.1|6336.3|6334.3|6337.1|6335.1|6335.8|6333.8|38
1620242480000|2021-05-05 19:21:20|6337.1|6335.1|6336.8|6334.8|6337.1|6335.1|6336.6|6334.6|12
1620242490000|2021-05-05 19:21:30|6336.6|6334.6|6336.1|6334.1|6336.8|6334.8|6336.1|6334.1|5
1620242500000|2021-05-05 19:21:40|6336.3|6334.3|6336.6|6334.6|6336.6|6334.6|6336.3|6334.3|0
1620242520000|2021-05-05 19:22:00|6336.8|6334.8|6336.8|6334.8|6337.1|6335.1|6336.8|6334.8|7
1620242530000|2021-05-05 19:22:10|6337.1|6335.1|6336.8|6334.8|6337.3|6335.3|6336.6|6334.6|0
1620242540000|2021-05-05 19:22:20|6336.6|6334.6|6337.3|6335.3|6337.6|6335.6|6336.6|6334.6|3
1620242550000|2021-05-05 19:22:30|6337.1|6335.1|6336.6|6334.6|6337.1|6335.1|6336.6|6334.6|0
1620242560000|2021-05-05 19:22:40|6336.3|6334.3|6335.6|6333.6|6336.3|6334.3|6335.6|6333.6|3
1620242570000|2021-05-05 19:22:50|6335.3|6333.3|6335.3|6333.3|6335.3|6333.3|6334.8|6332.8|9
1620242580000|2021-05-05 19:23:00|6335.6|6333.6|6334.6|6332.6|6335.6|6333.6|6334.6|6332.6|2
1620242590000|2021-05-05 19:23:10|6334.8|6332.8|6334.6|6332.6|6335.1|6333.1|6334.6|6332.6|7
1620242600000|2021-05-05 19:23:20|6334.8|6332.8|6334.8|6332.8|6335.1|6333.1|6334.3|6332.3|15
1620242610000|2021-05-05 19:23:30|6335.1|6333.1|6334.3|6332.3|6335.1|6333.1|6334.3|6332.3|1
1620242620000|2021-05-05 19:23:40|6334.1|6332.1|6335.1|6333.1|6335.1|6333.1|6334.1|6332.1|1
1620242630000|2021-05-05 19:23:50|6335.3|6333.3|6335.1|6333.1|6335.6|6333.6|6335.1|6333.1|5
1620242640000|2021-05-05 19:24:00|6335.3|6333.3|6334.3|6332.3|6335.6|6333.6|6334.1|6332.1|5
1620242650000|2021-05-05 19:24:10|6334.1|6332.1|6334.1|6332.1|6334.1|6332.1|6334.1|6332.1|0
1620242660000|2021-05-05 19:24:20|6334.3|6332.3|6334.3|6332.3|6334.6|6332.6|6334.1|6332.1|3
1620242670000|2021-05-05 19:24:30|6334.1|6332.1|6334.3|6332.3|6334.6|6332.6|6334.1|6332.1|3
1620242680000|2021-05-05 19:24:40|6334.6|6332.6|6334.6|6332.6|6334.6|6332.6|6334.3|6332.3|4
1620242690000|2021-05-05 19:24:50|6334.8|6332.8|6335.1|6333.1|6335.6|6333.6|6334.8|6332.8|11
1620242700000|2021-05-05 19:25:00|6334.8|6332.8|6334.1|6332.1|6334.8|6332.8|6334.1|6332.1|4
1620242710000|2021-05-05 19:25:10|6334.3|6332.3|6334.1|6332.1|6334.3|6332.3|6333.6|6331.6|2
1620242720000|2021-05-05 19:25:20|6333.6|6331.6|6332.8|6330.8|6333.8|6331.8|6332.6|6330.6|31
1620242730000|2021-05-05 19:25:30|6332.6|6330.6|6333.1|6331.1|6333.1|6331.1|6332.6|6330.6|3
1620242740000|2021-05-05 19:25:40|6332.8|6330.8|6332.6|6330.6|6332.8|6330.8|6332.6|6330.6|41
1620242750000|2021-05-05 19:25:50|6332.3|6330.3|6332.3|6330.3|6332.6|6330.6|6332.3|6330.3|18
1620242760000|2021-05-05 19:26:00|6332.1|6330.1|6332.6|6330.6|6332.8|6330.8|6332.1|6330.1|6
1620242770000|2021-05-05 19:26:10|6332.8|6330.8|6333.1|6331.1|6333.3|6331.3|6332.6|6330.6|11
1620242780000|2021-05-05 19:26:20|6333.3|6331.3|6333.6|6331.6|6333.6|6331.6|6333.1|6331.1|15
1620242790000|2021-05-05 19:26:30|6334.1|6332.1|6333.8|6331.8|6334.6|6332.6|6333.8|6331.8|19
1620242800000|2021-05-05 19:26:40|6334.1|6332.1|6334.3|6332.3|6334.3|6332.3|6333.8|6331.8|0
1620242810000|2021-05-05 19:26:50|6334.1|6332.1|6333.8|6331.8|6334.1|6332.1|6333.8|6331.8|1
1620242820000|2021-05-05 19:27:00|6334.1|6332.1|6333.8|6331.8|6334.3|6332.3|6333.8|6331.8|1
1620242830000|2021-05-05 19:27:10|6334.1|6332.1|6334.3|6332.3|6334.6|6332.6|6334.1|6332.1|1
1620242840000|2021-05-05 19:27:20|6334.1|6332.1|6335.1|6333.1|6335.1|6333.1|6334.1|6332.1|10
1620242850000|2021-05-05 19:27:30|6334.8|6332.8|6335.1|6333.1|6335.1|6333.1|6334.6|6332.6|3
1620242860000|2021-05-05 19:27:40|6334.6|6332.6|6334.8|6332.8|6334.8|6332.8|6334.6|6332.6|4
1620242870000|2021-05-05 19:27:50|6335.1|6333.1|6334.6|6332.6|6335.1|6333.1|6334.6|6332.6|1
1620242880000|2021-05-05 19:28:00|6334.3|6332.3|6334.3|6332.3|6334.3|6332.3|6334.1|6332.1|2
1620242890000|2021-05-05 19:28:10|6334.1|6332.1|6333.8|6331.8|6334.1|6332.1|6333.8|6331.8|7
1620242900000|2021-05-05 19:28:20|6334.1|6332.1|6334.3|6332.3|6334.6|6332.6|6334.1|6332.1|4
1620242910000|2021-05-05 19:28:30|6334.6|6332.6|6334.6|6332.6|6335.1|6333.1|6334.6|6332.6|0
1620242920000|2021-05-05 19:28:40|6334.8|6332.8|6334.6|6332.6|6334.8|6332.8|6334.6|6332.6|0
1620242930000|2021-05-05 19:28:50|6334.3|6332.3|6333.8|6331.8|6334.3|6332.3|6333.6|6331.6|1
1620242940000|2021-05-05 19:29:00|6333.6|6331.6|6333.8|6331.8|6333.8|6331.8|6333.1|6331.1|0
1620242950000|2021-05-05 19:29:10|6334.1|6332.1|6334.6|6332.6|6334.6|6332.6|6333.8|6331.8|1
1620242960000|2021-05-05 19:29:20|6334.3|6332.3|6334.3|6332.3|6334.6|6332.6|6334.1|6332.1|1
1620242970000|2021-05-05 19:29:30|6335.1|6333.1|6334.3|6332.3|6335.1|6333.1|6334.1|6332.1|4
1620242980000|2021-05-05 19:29:40|6334.6|6332.6|6334.3|6332.3|6334.6|6332.6|6334.3|6332.3|2
1620242990000|2021-05-05 19:29:50|6334.6|6332.6|6333.8|6331.8|6334.6|6332.6|6333.8|6331.8|2
1620243000000|2021-05-05 19:30:00|6334.1|6332.1|6333.1|6331.1|6334.1|6332.1|6333.1|6331.1|2
1620243020000|2021-05-05 19:30:20|6332.8|6330.8|6333.1|6331.1|6333.6|6331.6|6332.8|6330.8|8
1620243030000|2021-05-05 19:30:30|6333.3|6331.3|6333.3|6331.3|6333.6|6331.6|6333.3|6331.3|2
1620243040000|2021-05-05 19:30:40|6333.1|6331.1|6333.3|6331.3|6333.3|6331.3|6333.1|6331.1|1
1620243050000|2021-05-05 19:30:50|6333.1|6331.1|6333.1|6331.1|6333.3|6331.3|6333.1|6331.1|3
1620243060000|2021-05-05 19:31:00|6333.3|6331.3|6333.1|6331.1|6333.3|6331.3|6333.1|6331.1|1
1620243070000|2021-05-05 19:31:10|6333.3|6331.3|6333.6|6331.6|6333.6|6331.6|6333.1|6331.1|0
1620243080000|2021-05-05 19:31:20|6333.8|6331.8|6335.3|6333.3|6335.3|6333.3|6333.8|6331.8|9
1620243090000|2021-05-05 19:31:30|6335.1|6333.1|6333.8|6331.8|6335.1|6333.1|6333.8|6331.8|3
1620243100000|2021-05-05 19:31:40|6333.6|6331.6|6334.1|6332.1|6334.1|6332.1|6333.6|6331.6|2
1620243110000|2021-05-05 19:31:50|6333.8|6331.8|6334.1|6332.1|6334.6|6332.6|6333.8|6331.8|0
1620243120000|2021-05-05 19:32:00|6334.3|6332.3|6334.3|6332.3|6334.6|6332.6|6334.3|6332.3|1
1620243130000|2021-05-05 19:32:10|6334.1|6332.1|6334.6|6332.6|6334.6|6332.6|6333.8|6331.8|4
1620243140000|2021-05-05 19:32:20|6334.8|6332.8|6334.8|6332.8|6335.1|6333.1|6334.8|6332.8|1
1620243150000|2021-05-05 19:32:30|6335.1|6333.1|6335.1|6333.1|6335.6|6333.6|6334.8|6332.8|0
1620243160000|2021-05-05 19:32:40|6334.8|6332.8|6334.1|6332.1|6335.1|6333.1|6334.1|6332.1|0
1620243170000|2021-05-05 19:32:50|6334.3|6332.3|6334.1|6332.1|6334.3|6332.3|6333.8|6331.8|0
1620243180000|2021-05-05 19:33:00|6334.3|6332.3|6334.8|6332.8|6335.1|6333.1|6334.3|6332.3|0
1620243190000|2021-05-05 19:33:10|6334.6|6332.6|6335.1|6333.1|6335.1|6333.1|6334.6|6332.6|0
1620243200000|2021-05-05 19:33:20|6335.3|6333.3|6335.8|6333.8|6336.1|6334.1|6335.3|6333.3|5
1620243210000|2021-05-05 19:33:30|6336.1|6334.1|6335.8|6333.8|6336.6|6334.6|6335.8|6333.8|17
1620243220000|2021-05-05 19:33:40|6336.1|6334.1|6336.1|6334.1|6336.1|6334.1|6336.1|6334.1|0
1620243230000|2021-05-05 19:33:50|6335.8|6333.8|6335.8|6333.8|6336.1|6334.1|6335.8|6333.8|1
1620243240000|2021-05-05 19:34:00|6336.1|6334.1|6335.8|6333.8|6336.1|6334.1|6335.6|6333.6|1
1620243250000|2021-05-05 19:34:10|6335.6|6333.6|6335.8|6333.8|6335.8|6333.8|6335.6|6333.6|0
1620243260000|2021-05-05 19:34:20|6336.1|6334.1|6336.1|6334.1|6336.1|6334.1|6335.8|6333.8|0
1620243270000|2021-05-05 19:34:30|6336.3|6334.3|6336.8|6334.8|6336.8|6334.8|6336.3|6334.3|6
1620243280000|2021-05-05 19:34:40|6337.1|6335.1|6336.8|6334.8|6337.3|6335.3|6336.6|6334.6|5
1620243290000|2021-05-05 19:34:50|6336.6|6334.6|6336.8|6334.8|6336.8|6334.8|6336.6|6334.6|2
1620243300000|2021-05-05 19:35:00|6337.1|6335.1|6337.3|6335.3|6337.3|6335.3|6336.8|6334.8|4
1620243310000|2021-05-05 19:35:10|6337.6|6335.6|6337.6|6335.6|6337.6|6335.6|6337.6|6335.6|0
1620243320000|2021-05-05 19:35:20|6337.8|6335.8|6338.6|6336.6|6338.6|6336.6|6337.8|6335.8|0
1620243330000|2021-05-05 19:35:30|6338.3|6336.3|6337.6|6335.6|6338.3|6336.3|6337.6|6335.6|1
1620243340000|2021-05-05 19:35:40|6337.8|6335.8|6338.1|6336.1|6338.6|6336.6|6337.8|6335.8|3
1620243350000|2021-05-05 19:35:50|6337.8|6335.8|6338.1|6336.1|6338.1|6336.1|6337.6|6335.6|0
1620243360000|2021-05-05 19:36:00|6338.3|6336.3|6338.3|6336.3|6338.3|6336.3|6337.8|6335.8|1
1620243370000|2021-05-05 19:36:10|6338.6|6336.6|6338.1|6336.1|6338.6|6336.6|6338.1|6336.1|4
1620243380000|2021-05-05 19:36:20|6337.8|6335.8|6337.8|6335.8|6338.1|6336.1|6337.8|6335.8|4
1620243390000|2021-05-05 19:36:30|6338.1|6336.1|6338.1|6336.1|6338.1|6336.1|6338.1|6336.1|0
1620243400000|2021-05-05 19:36:40|6337.8|6335.8|6337.6|6335.6|6338.1|6336.1|6337.6|6335.6|0
1620243410000|2021-05-05 19:36:50|6337.8|6335.8|6337.1|6335.1|6337.8|6335.8|6337.1|6335.1|3
1620243420000|2021-05-05 19:37:00|6337.3|6335.3|6337.1|6335.1|6337.3|6335.3|6337.1|6335.1|0
1620243440000|2021-05-05 19:37:20|6337.3|6335.3|6337.3|6335.3|6337.3|6335.3|6337.3|6335.3|0
1620243450000|2021-05-05 19:37:30|6337.6|6335.6|6336.8|6334.8|6337.6|6335.6|6336.8|6334.8|5
1620243460000|2021-05-05 19:37:40|6337.1|6335.1|6337.3|6335.3|6338.1|6336.1|6337.1|6335.1|4
1620243470000|2021-05-05 19:37:50|6337.6|6335.6|6337.3|6335.3|6337.6|6335.6|6337.3|6335.3|0
1620243480000|2021-05-05 19:38:00|6337.6|6335.6|6338.3|6336.3|6338.3|6336.3|6337.6|6335.6|0
1620243490000|2021-05-05 19:38:10|6338.6|6336.6|6338.6|6336.6|6338.6|6336.6|6338.1|6336.1|0
1620243500000|2021-05-05 19:38:20|6338.3|6336.3|6338.3|6336.3|6338.3|6336.3|6338.3|6336.3|0
1620243510000|2021-05-05 19:38:30|6338.6|6336.6|6338.3|6336.3|6338.6|6336.6|6338.3|6336.3|0
1620243520000|2021-05-05 19:38:40|6338.6|6336.6|6339.3|6337.3|6339.3|6337.3|6338.6|6336.6|3
1620243530000|2021-05-05 19:38:50|6339.6|6337.6|6339.3|6337.3|6339.8|6337.8|6339.3|6337.3|0
1620243540000|2021-05-05 19:39:00|6339.1|6337.1|6338.8|6336.8|6339.1|6337.1|6338.8|6336.8|3
1620243550000|2021-05-05 19:39:10|6338.6|6336.6|6338.6|6336.6|6338.8|6336.8|6338.6|6336.6|1
1620243560000|2021-05-05 19:39:20|6338.3|6336.3|6338.3|6336.3|6338.6|6336.6|6338.1|6336.1|0
1620243570000|2021-05-05 19:39:30|6338.1|6336.1|6337.8|6335.8|6338.1|6336.1|6337.8|6335.8|0
1620243580000|2021-05-05 19:39:40|6338.1|6336.1|6338.6|6336.6|6338.6|6336.6|6338.1|6336.1|1
1620243590000|2021-05-05 19:39:50|6338.3|6336.3|6338.8|6336.8|6338.8|6336.8|6338.3|6336.3|0
1620243600000|2021-05-05 19:40:00|6338.6|6336.6|6338.1|6336.1|6338.6|6336.6|6338.1|6336.1|3
1620243610000|2021-05-05 19:40:10|6338.3|6336.3|6338.6|6336.6|6338.6|6336.6|6337.1|6335.1|3
1620243620000|2021-05-05 19:40:20|6338.8|6336.8|6337.8|6335.8|6338.8|6336.8|6337.8|6335.8|2
1620243630000|2021-05-05 19:40:30|6338.1|6336.1|6338.3|6336.3|6338.3|6336.3|6337.8|6335.8|1
1620243640000|2021-05-05 19:40:40|6338.1|6336.1|6337.3|6335.3|6338.3|6336.3|6337.1|6335.1|0
1620243650000|2021-05-05 19:40:50|6337.6|6335.6|6338.3|6336.3|6338.3|6336.3|6337.6|6335.6|0
1620243660000|2021-05-05 19:41:00|6338.6|6336.6|6338.3|6336.3|6338.6|6336.6|6338.3|6336.3|0
1620243670000|2021-05-05 19:41:10|6338.6|6336.6|6338.8|6336.8|6339.3|6337.3|6338.6|6336.6|1
1620243680000|2021-05-05 19:41:20|6339.1|6337.1|6339.3|6337.3|6339.3|6337.3|6338.6|6336.6|2
1620243690000|2021-05-05 19:41:30|||||||||1
1620243720000|2021-05-05 19:42:00|6339.6|6337.6|6340.3|6338.3|6340.3|6338.3|6339.6|6337.6|7
1620243730000|2021-05-05 19:42:10|6340.1|6338.1|6340.3|6338.3|6340.3|6338.3|6340.1|6338.1|1
1620243740000|2021-05-05 19:42:20|6340.1|6338.1|6340.1|6338.1|6340.1|6338.1|6339.8|6337.8|6
1620243750000|2021-05-05 19:42:30|6339.8|6337.8|6339.6|6337.6|6339.8|6337.8|6339.1|6337.1|6
1620243760000|2021-05-05 19:42:40|6339.3|6337.3|6339.6|6337.6|6339.6|6337.6|6339.3|6337.3|1
1620243770000|2021-05-05 19:42:50|6339.3|6337.3|6339.3|6337.3|6339.6|6337.6|6339.3|6337.3|2
1620243780000|2021-05-05 19:43:00|6339.1|6337.1|6339.3|6337.3|6339.3|6337.3|6339.1|6337.1|0
1620243790000|2021-05-05 19:43:10|6339.1|6337.1|6339.3|6337.3|6339.6|6337.6|6339.1|6337.1|2
1620243810000|2021-05-05 19:43:30|6339.1|6337.1|6339.3|6337.3|6339.3|6337.3|6339.1|6337.1|0
1620243830000|2021-05-05 19:43:50|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|1
1620243840000|2021-05-05 19:44:00|6339.8|6337.8|6339.8|6337.8|6340.1|6338.1|6339.6|6337.6|11
1620243850000|2021-05-05 19:44:10|6339.6|6337.6|6339.3|6337.3|6339.8|6337.8|6339.3|6337.3|2
1620243860000|2021-05-05 19:44:20|6339.6|6337.6|6339.8|6337.8|6339.8|6337.8|6339.6|6337.6|1
1620243870000|2021-05-05 19:44:30|6339.6|6337.6|6339.6|6337.6|6339.8|6337.8|6339.6|6337.6|0
1620243880000|2021-05-05 19:44:40|6339.8|6337.8|6339.8|6337.8|6339.8|6337.8|6339.8|6337.8|0
1620243890000|2021-05-05 19:44:50|6339.6|6337.6|6339.6|6337.6|6340.1|6338.1|6339.6|6337.6|3
1620243900000|2021-05-05 19:45:00|6339.8|6337.8|6339.8|6337.8|6339.8|6337.8|6339.6|6337.6|1
1620243910000|2021-05-05 19:45:10|6340.1|6338.1|6339.8|6337.8|6340.6|6338.6|6339.8|6337.8|9
1620243920000|2021-05-05 19:45:20|6339.6|6337.6|6339.1|6337.1|6339.8|6337.8|6338.8|6336.8|5
1620243940000|2021-05-05 19:45:40|6338.8|6336.8|6339.1|6337.1|6339.1|6337.1|6338.8|6336.8|1
1620243950000|2021-05-05 19:45:50|6338.8|6336.8|6338.8|6336.8|6339.3|6337.3|6338.8|6336.8|0
1620243960000|2021-05-05 19:46:00|6339.1|6337.1|6339.6|6337.6|6339.6|6337.6|6339.1|6337.1|0
1620243970000|2021-05-05 19:46:10|6339.8|6337.8|6340.6|6338.6|6340.6|6338.6|6339.8|6337.8|10
1620243990000|2021-05-05 19:46:30|6340.8|6338.8|6341.1|6339.1|6341.1|6339.1|6340.8|6338.8|8
1620244000000|2021-05-05 19:46:40|6340.8|6338.8|6340.3|6338.3|6340.8|6338.8|6340.3|6338.3|4
1620244020000|2021-05-05 19:47:00|6340.1|6338.1|6340.3|6338.3|6340.3|6338.3|6340.1|6338.1|0
1620244030000|2021-05-05 19:47:10|6340.1|6338.1|6340.6|6338.6|6340.6|6338.6|6340.1|6338.1|1
1620244050000|2021-05-05 19:47:30|6340.8|6338.8|6340.8|6338.8|6340.8|6338.8|6340.6|6338.6|0
1620244060000|2021-05-05 19:47:40|6341.1|6339.1|6341.3|6339.3|6341.3|6339.3|6341.1|6339.1|0
1620244070000|2021-05-05 19:47:50|6341.1|6339.1|6341.1|6339.1|6341.3|6339.3|6341.1|6339.1|1
1620244080000|2021-05-05 19:48:00|6340.3|6338.3|6340.8|6338.8|6340.8|6338.8|6340.3|6338.3|5
1620244090000|2021-05-05 19:48:10|6340.6|6338.6|6341.6|6339.6|6341.6|6339.6|6340.6|6338.6|0
1620244100000|2021-05-05 19:48:20|6341.8|6339.8|6341.6|6339.6|6342.1|6340.1|6341.6|6339.6|10
1620244110000|2021-05-05 19:48:30|6341.8|6339.8|6340.8|6338.8|6341.8|6339.8|6340.8|6338.8|4
1620244120000|2021-05-05 19:48:40|6341.1|6339.1|6340.6|6338.6|6341.1|6339.1|6340.6|6338.6|4
1620244130000|2021-05-05 19:48:50|||||||||4
1620244140000|2021-05-05 19:49:00|6340.8|6338.8|6340.8|6338.8|6340.8|6338.8|6340.6|6338.6|7
1620244150000|2021-05-05 19:49:10|6340.6|6338.6|6340.1|6338.1|6340.6|6338.6|6338.8|6336.8|29
1620244160000|2021-05-05 19:49:20|6339.8|6337.8|6339.3|6337.3|6339.8|6337.8|6338.6|6336.6|5
1620244170000|2021-05-05 19:49:30|6339.1|6337.1|6338.8|6336.8|6339.1|6337.1|6338.8|6336.8|9
1620244180000|2021-05-05 19:49:40|6338.6|6336.6|6338.3|6336.3|6338.6|6336.6|6338.3|6336.3|4
1620244190000|2021-05-05 19:49:50|6338.1|6336.1|6336.8|6334.8|6338.1|6336.1|6336.6|6334.6|9
1620244200000|2021-05-05 19:50:00|6336.3|6334.3|6336.3|6334.3|6336.3|6334.3|6335.6|6333.6|8
1620244210000|2021-05-05 19:50:10|6336.6|6334.6|6337.1|6335.1|6337.8|6335.8|6336.6|6334.6|3
1620244220000|2021-05-05 19:50:20|6336.8|6334.8|6337.6|6335.6|6337.8|6335.8|6336.8|6334.8|3
1620244230000|2021-05-05 19:50:30|6337.3|6335.3|6337.6|6335.6|6337.6|6335.6|6337.3|6335.3|0
1620244240000|2021-05-05 19:50:40|6337.3|6335.3|6337.3|6335.3|6337.6|6335.6|6337.3|6335.3|3
1620244260000|2021-05-05 19:51:00|6337.6|6335.6|6337.6|6335.6|6337.6|6335.6|6337.6|6335.6|0
1620244270000|2021-05-05 19:51:10|6337.3|6335.3|6337.1|6335.1|6337.3|6335.3|6337.1|6335.1|1
1620244280000|2021-05-05 19:51:20|6337.3|6335.3|6337.3|6335.3|6337.6|6335.6|6337.3|6335.3|4
1620244290000|2021-05-05 19:51:30|6337.1|6335.1|6336.6|6334.6|6337.1|6335.1|6336.1|6334.1|6
1620244300000|2021-05-05 19:51:40|6336.3|6334.3|6336.6|6334.6|6336.6|6334.6|6336.1|6334.1|2
1620244310000|2021-05-05 19:51:50|6336.3|6334.3|6335.3|6333.3|6336.6|6334.6|6334.8|6332.8|10
1620244320000|2021-05-05 19:52:00|6335.1|6333.1|6335.8|6333.8|6335.8|6333.8|6335.1|6333.1|22
1620244330000|2021-05-05 19:52:10|6336.1|6334.1|6336.6|6334.6|6336.8|6334.8|6336.1|6334.1|2
1620244340000|2021-05-05 19:52:20|6337.3|6335.3|6337.3|6335.3|6337.3|6335.3|6337.3|6335.3|9
1620244350000|2021-05-05 19:52:30|6337.6|6335.6|6337.3|6335.3|6337.6|6335.6|6337.3|6335.3|0
1620244360000|2021-05-05 19:52:40|6337.1|6335.1|6338.3|6336.3|6338.3|6336.3|6337.1|6335.1|10
1620244370000|2021-05-05 19:52:50|6338.6|6336.6|6339.1|6337.1|6339.1|6337.1|6338.6|6336.6|13
1620244380000|2021-05-05 19:53:00|6339.3|6337.3|6339.1|6337.1|6339.8|6337.8|6339.1|6337.1|1
1620244390000|2021-05-05 19:53:10|6338.8|6336.8|6339.1|6337.1|6339.1|6337.1|6338.8|6336.8|1
1620244400000|2021-05-05 19:53:20|6338.8|6336.8|6338.6|6336.6|6338.8|6336.8|6338.6|6336.6|0
1620244410000|2021-05-05 19:53:30|6338.8|6336.8|6339.8|6337.8|6339.8|6337.8|6338.6|6336.6|3
1620244420000|2021-05-05 19:53:40|6339.6|6337.6|6340.1|6338.1|6340.3|6338.3|6339.6|6337.6|2
1620244430000|2021-05-05 19:53:50|6340.3|6338.3|6339.1|6337.1|6340.3|6338.3|6339.1|6337.1|9
1620244440000|2021-05-05 19:54:00|6339.3|6337.3|6340.1|6338.1|6340.1|6338.1|6339.1|6337.1|4
1620244450000|2021-05-05 19:54:10|6339.8|6337.8|6339.8|6337.8|6339.8|6337.8|6339.8|6337.8|2
1620244460000|2021-05-05 19:54:20|6339.6|6337.6|6338.8|6336.8|6339.6|6337.6|6338.8|6336.8|3
1620244470000|2021-05-05 19:54:30|6338.6|6336.6|6339.6|6337.6|6339.6|6337.6|6338.6|6336.6|2
1620244480000|2021-05-05 19:54:40|6339.3|6337.3|6339.8|6337.8|6340.1|6338.1|6339.3|6337.3|2
1620244490000|2021-05-05 19:54:50|6339.6|6337.6|6340.1|6338.1|6340.1|6338.1|6339.6|6337.6|1
1620244500000|2021-05-05 19:55:00|6340.3|6338.3|6341.6|6339.6|6342.1|6340.1|6340.3|6338.3|23
1620244510000|2021-05-05 19:55:10|6341.3|6339.3|6340.8|6338.8|6341.8|6339.8|6340.6|6338.6|23
1620244520000|2021-05-05 19:55:20|6340.6|6338.6|6340.3|6338.3|6340.6|6338.6|6340.3|6338.3|3
1620244530000|2021-05-05 19:55:30|6340.1|6338.1|6340.6|6338.6|6340.6|6338.6|6340.1|6338.1|1
1620244540000|2021-05-05 19:55:40|6340.3|6338.3|6340.3|6338.3|6340.3|6338.3|6340.3|6338.3|0
1620244550000|2021-05-05 19:55:50|6340.1|6338.1|6340.6|6338.6|6340.6|6338.6|6339.8|6337.8|6
1620244560000|2021-05-05 19:56:00|6340.3|6338.3|6340.6|6338.6|6340.6|6338.6|6340.1|6338.1|3
1620244570000|2021-05-05 19:56:10|6340.8|6338.8|6340.1|6338.1|6340.8|6338.8|6339.8|6337.8|4
1620244580000|2021-05-05 19:56:20|6340.3|6338.3|6340.3|6338.3|6340.3|6338.3|6340.1|6338.1|2
1620244590000|2021-05-05 19:56:30|6340.6|6338.6|6340.3|6338.3|6340.6|6338.6|6340.3|6338.3|0
1620244600000|2021-05-05 19:56:40|6340.1|6338.1|6340.3|6338.3|6340.8|6338.8|6340.1|6338.1|4
1620244610000|2021-05-05 19:56:50|6340.1|6338.1|6340.8|6338.8|6340.8|6338.8|6339.8|6337.8|3
1620244620000|2021-05-05 19:57:00|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6340.6|6338.6|2
1620244630000|2021-05-05 19:57:10|6341.3|6339.3|6341.1|6339.1|6341.3|6339.3|6341.1|6339.1|3
1620244640000|2021-05-05 19:57:20|6341.3|6339.3|6341.8|6339.8|6341.8|6339.8|6341.3|6339.3|7
1620244650000|2021-05-05 19:57:30|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|4
1620244670000|2021-05-05 19:57:50|||||||||2
1620244680000|2021-05-05 19:58:00|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|0
1620244690000|2021-05-05 19:58:10|6341.6|6339.6|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|4
1620244700000|2021-05-05 19:58:20|6342.1|6340.1|6342.3|6340.3|6342.8|6340.8|6342.1|6340.1|18
1620244710000|2021-05-05 19:58:30|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.3|6339.3|10
1620244720000|2021-05-05 19:58:40|6342.1|6340.1|6341.8|6339.8|6342.1|6340.1|6341.8|6339.8|10
1620244730000|2021-05-05 19:58:50|6342.1|6340.1|6342.3|6340.3|6342.8|6340.8|6341.8|6339.8|32
1620244740000|2021-05-05 19:59:00|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|2
1620244750000|2021-05-05 19:59:10|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|4
1620244760000|2021-05-05 19:59:20|6342.3|6340.3|6343.1|6341.1|6343.1|6341.1|6342.3|6340.3|15
1620244770000|2021-05-05 19:59:30|6343.3|6341.3|6343.6|6341.6|6344.1|6342.1|6342.6|6340.6|7
1620244780000|2021-05-05 19:59:40|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|1
1620244790000|2021-05-05 19:59:50|6343.3|6341.3|6343.6|6341.6|6343.8|6341.8|6343.1|6341.1|4
1620244800000|2021-05-05 20:00:00|6345.2|6341.2|6346.9|6342.9|6349.1|6345.1|6345.1|6341.1|0
1620244810000|2021-05-05 20:00:10|6346.6|6342.6|6346.8|6342.8|6347.2|6343.2|6346.5|6342.5|0
1620244820000|2021-05-05 20:00:20|6346.5|6342.5|6345.6|6341.6|6346.5|6342.5|6345.6|6341.6|0
1620244830000|2021-05-05 20:00:30|6345.7|6341.7|6345.7|6341.7|6346.2|6342.2|6345.7|6341.7|0
1620244840000|2021-05-05 20:00:40|6345.8|6341.8|6345.4|6341.4|6346.2|6342.2|6345.4|6341.4|0
1620244850000|2021-05-05 20:00:50|6345.3|6341.3|6344.8|6340.8|6345.3|6341.3|6344.1|6340.1|0
1620244860000|2021-05-05 20:01:00|6344.7|6340.7|6344.4|6340.4|6344.7|6340.7|6344.4|6340.4|0
1620244870000|2021-05-05 20:01:10|6344.1|6340.1|6344.1|6340.1|6344.1|6340.1|6344.1|6340.1|0
1620244880000|2021-05-05 20:01:20|6343.8|6339.8|6343.8|6339.8|6344.1|6340.1|6343|6339|0
1620244890000|2021-05-05 20:01:30|6344.1|6340.1|6343.8|6339.8|6344.1|6340.1|6343.8|6339.8|0
1620244900000|2021-05-05 20:01:40|6342.8|6338.8|6342|6338|6342.8|6338.8|6342|6338|0
1620244910000|2021-05-05 20:01:50|6341.9|6337.9|6342|6338|6342|6338|6341.4|6337.4|0
1620244920000|2021-05-05 20:02:00|6341.9|6337.9|6341|6337|6341.9|6337.9|6340.1|6336.1|0
1620244930000|2021-05-05 20:02:10|6340.7|6336.7|6342.1|6338.1|6342.1|6338.1|6340.7|6336.7|0
1620244940000|2021-05-05 20:02:20|6342.2|6338.2|6341.8|6337.8|6342.5|6338.5|6341.8|6337.8|0
1620244950000|2021-05-05 20:02:30|6341.9|6337.9|6341.8|6337.8|6342.1|6338.1|6341.8|6337.8|0
1620244960000|2021-05-05 20:02:40|6341.4|6337.4|6341.3|6337.3|6341.8|6337.8|6341.3|6337.3|0
1620244970000|2021-05-05 20:02:50|6341.4|6337.4|6341.8|6337.8|6341.8|6337.8|6341.3|6337.3|0
1620244980000|2021-05-05 20:03:00|6341.7|6337.7|6342.8|6338.8|6342.8|6338.8|6341.3|6337.3|0
1620244990000|2021-05-05 20:03:10|6342.7|6338.7|6343.1|6339.1|6343.1|6339.1|6342.4|6338.4|0
1620245000000|2021-05-05 20:03:20|6343|6339|6342.1|6338.1|6343|6339|6341.8|6337.8|0
1620245010000|2021-05-05 20:03:30|6342.3|6338.3|6342.4|6338.4|6342.8|6338.8|6342.1|6338.1|0
1620245020000|2021-05-05 20:03:40|6342.1|6338.1|6342.1|6338.1|6342.4|6338.4|6342.1|6338.1|0
1620245030000|2021-05-05 20:03:50|6341.9|6337.9|6341.4|6337.4|6341.9|6337.9|6341.3|6337.3|0
1620245040000|2021-05-05 20:04:00|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|6341|6337|0
1620245050000|2021-05-05 20:04:10|6341.7|6337.7|6342.7|6338.7|6342.7|6338.7|6341.7|6337.7|0
1620245060000|2021-05-05 20:04:20|6343|6339|6342.1|6338.1|6343|6339|6341.7|6337.7|0
1620245080000|2021-05-05 20:04:40|6342.4|6338.4|6343|6339|6343|6339|6342.4|6338.4|0
1620245090000|2021-05-05 20:04:50|6343.1|6339.1|6343.6|6339.6|6343.6|6339.6|6343.1|6339.1|0
1620245100000|2021-05-05 20:05:00|6343.3|6339.3|6344.4|6340.4|6344.4|6340.4|6343.3|6339.3|0
1620245110000|2021-05-05 20:05:10|6344.5|6340.5|6343.3|6339.3|6344.7|6340.7|6343.3|6339.3|0
1620245120000|2021-05-05 20:05:20|6343.4|6339.4|6344.7|6340.7|6344.7|6340.7|6343.3|6339.3|0
1620245130000|2021-05-05 20:05:30|6344.6|6340.6|6343.3|6339.3|6344.6|6340.6|6343.3|6339.3|0
1620245140000|2021-05-05 20:05:40|6343.4|6339.4|6344.1|6340.1|6344.1|6340.1|6343.4|6339.4|0
1620245150000|2021-05-05 20:05:50|6344|6340|6344.3|6340.3|6344.3|6340.3|6344|6340|0
1620245160000|2021-05-05 20:06:00|6344.4|6340.4|6344.3|6340.3|6344.7|6340.7|6344.3|6340.3|0
1620245170000|2021-05-05 20:06:10|6344.4|6340.4|6344.3|6340.3|6344.7|6340.7|6343.6|6339.6|0
1620245180000|2021-05-05 20:06:20|6344.4|6340.4|6345.3|6341.3|6345.3|6341.3|6344.4|6340.4|0
1620245190000|2021-05-05 20:06:30|6345.4|6341.4|6345.9|6341.9|6345.9|6341.9|6345.4|6341.4|0
1620245210000|2021-05-05 20:06:50|6346.1|6342.1|6346.7|6342.7|6346.7|6342.7|6346.1|6342.1|0
1620245220000|2021-05-05 20:07:00|6346.8|6342.8|6347|6343|6347.4|6343.4|6346.8|6342.8|0
1620245230000|2021-05-05 20:07:10|6347.3|6343.3|6347|6343|6347.3|6343.3|6347|6343|0
1620245240000|2021-05-05 20:07:20|6347.3|6343.3|6346.9|6342.9|6347.3|6343.3|6346.9|6342.9|0
1620245250000|2021-05-05 20:07:30|6347|6343|6346.9|6342.9|6347.3|6343.3|6346.9|6342.9|0
1620245260000|2021-05-05 20:07:40|6347|6343|6347.3|6343.3|6347.3|6343.3|6346.9|6342.9|0
1620245270000|2021-05-05 20:07:50|6347.4|6343.4|6347.6|6343.6|6347.9|6343.9|6347.4|6343.4|0
1620245280000|2021-05-05 20:08:00|6347.9|6343.9|6348.3|6344.3|6348.3|6344.3|6347.9|6343.9|0
1620245290000|2021-05-05 20:08:10|6347.9|6343.9|6347.9|6343.9|6348.3|6344.3|6347.6|6343.6|0
1620245300000|2021-05-05 20:08:20|6347.8|6343.8|6347.5|6343.5|6347.8|6343.8|6347.5|6343.5|0
1620245310000|2021-05-05 20:08:30|6347.2|6343.2|6347.2|6343.2|6347.2|6343.2|6347.2|6343.2|0
1620245320000|2021-05-05 20:08:40|6347.1|6343.1|6346.9|6342.9|6347.2|6343.2|6346.9|6342.9|0
1620245340000|2021-05-05 20:09:00|6347|6343|6347.2|6343.2|6347.2|6343.2|6346.9|6342.9|0
1620245360000|2021-05-05 20:09:20|6347.5|6343.5|6347.8|6343.8|6347.8|6343.8|6347.5|6343.5|0
1620245370000|2021-05-05 20:09:30|6347.7|6343.7|6347.2|6343.2|6347.7|6343.7|6347.2|6343.2|0
1620245380000|2021-05-05 20:09:40|6347.5|6343.5|6346.9|6342.9|6347.5|6343.5|6346.6|6342.6|0
1620245400000|2021-05-05 20:10:00|6347.2|6343.2|6347.8|6343.8|6347.8|6343.8|6347.2|6343.2|0
1620245410000|2021-05-05 20:10:10|6347.5|6343.5|6347.2|6343.2|6347.5|6343.5|6347.2|6343.2|0
1620245420000|2021-05-05 20:10:20|6347.1|6343.1|6346.9|6342.9|6347.2|6343.2|6346.9|6342.9|0
1620245430000|2021-05-05 20:10:30|6347|6343|6347.2|6343.2|6347.2|6343.2|6347|6343|0
1620245440000|2021-05-05 20:10:40|6347.1|6343.1|6346.9|6342.9|6347.1|6343.1|6346.9|6342.9|0
1620245460000|2021-05-05 20:11:00|6347.2|6343.2|6347.3|6343.3|6347.3|6343.3|6347.2|6343.2|0
1620245490000|2021-05-05 20:11:30|6347.4|6343.4|6347.3|6343.3|6347.6|6343.6|6347.3|6343.3|0
1620245500000|2021-05-05 20:11:40|6347.2|6343.2|6347|6343|6347.3|6343.3|6346.6|6342.6|0
1620245510000|2021-05-05 20:11:50|6347.3|6343.3|6347.3|6343.3|6347.3|6343.3|6347.3|6343.3|0
1620245530000|2021-05-05 20:12:10|6347.6|6343.6|6347.6|6343.6|6347.6|6343.6|6347.6|6343.6|0
1620245540000|2021-05-05 20:12:20|6347.5|6343.5|6346.8|6342.8|6347.5|6343.5|6346.6|6342.6|0
1620245550000|2021-05-05 20:12:30|6347|6343|6347|6343|6347.1|6343.1|6347|6343|0
1620245560000|2021-05-05 20:12:40|6346.9|6342.9|6346.6|6342.6|6346.9|6342.9|6346.6|6342.6|0
1620245570000|2021-05-05 20:12:50|6346.7|6342.7|6346.6|6342.6|6347|6343|6346.6|6342.6|0
1620245580000|2021-05-05 20:13:00|6346.5|6342.5|6345.5|6341.5|6346.5|6342.5|6345.2|6341.2|0
1620245590000|2021-05-05 20:13:10|6345.6|6341.6|6346.6|6342.6|6346.6|6342.6|6345.6|6341.6|0
1620245600000|2021-05-05 20:13:20|6346.9|6342.9|6347.6|6343.6|6347.6|6343.6|6346.9|6342.9|0
1620245610000|2021-05-05 20:13:30|6347.5|6343.5|6347.6|6343.6|6347.9|6343.9|6347.4|6343.4|0
1620245620000|2021-05-05 20:13:40|6347.5|6343.5|6347.9|6343.9|6347.9|6343.9|6347.5|6343.5|0
1620245630000|2021-05-05 20:13:50|6348.3|6344.3|6348.3|6344.3|6348.3|6344.3|6347.9|6343.9|0
1620245640000|2021-05-05 20:14:00|6347.9|6343.9|6347.2|6343.2|6347.9|6343.9|6347.2|6343.2|0
1620245650000|2021-05-05 20:14:10|6347.3|6343.3|6347.9|6343.9|6347.9|6343.9|6347.3|6343.3|0
1620245660000|2021-05-05 20:14:20|6347.8|6343.8|6346.6|6342.6|6347.8|6343.8|6346.6|6342.6|0
1620245670000|2021-05-05 20:14:30|6346.8|6342.8|6347.2|6343.2|6347.2|6343.2|6346.6|6342.6|0
1620245680000|2021-05-05 20:14:40|6346.9|6342.9|6346.9|6342.9|6347.2|6343.2|6346.9|6342.9|0
1620245690000|2021-05-05 20:14:50|6347.1|6343.1|6346.2|6342.2|6347.1|6343.1|6346.1|6342.1|0
1620245700000|2021-05-05 20:15:00|6346.5|6342.5|6346.3|6342.3|6346.5|6342.5|6346.3|6342.3|0
1620245720000|2021-05-05 20:15:20|6346.6|6342.6|6346.3|6342.3|6346.6|6342.6|6346.3|6342.3|0
1620245730000|2021-05-05 20:15:30|6346.1|6342.1|6346.3|6342.3|6346.3|6342.3|6346.1|6342.1|0
1620245740000|2021-05-05 20:15:40|6346.1|6342.1|6346.2|6342.2|6346.3|6342.3|6346.1|6342.1|0
1620245750000|2021-05-05 20:15:50|6346.3|6342.3|6346.2|6342.2|6346.3|6342.3|6346.2|6342.2|0
1620245770000|2021-05-05 20:16:10|6346.1|6342.1|6346.3|6342.3|6346.3|6342.3|6346.1|6342.1|0
1620245780000|2021-05-05 20:16:20|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|0
1620245790000|2021-05-05 20:16:30|6346.3|6342.3|6346.4|6342.4|6346.4|6342.4|6346.3|6342.3|0
1620245850000|2021-05-05 20:17:30|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|0
1620245910000|2021-05-05 20:18:30|6346.1|6342.1|6346.1|6342.1|6346.1|6342.1|6346.1|6342.1|0
1620245920000|2021-05-05 20:18:40|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|0
1620245950000|2021-05-05 20:19:10|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|0
1620245970000|2021-05-05 20:19:30|6346.2|6342.2|6346.3|6342.3|6346.3|6342.3|6346.2|6342.2|0
1620245980000|2021-05-05 20:19:40|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|0
1620246030000|2021-05-05 20:20:30|6346.3|6342.3|6346.2|6342.2|6346.3|6342.3|6346.2|6342.2|0
1620246040000|2021-05-05 20:20:40|6346.3|6342.3|6346.3|6342.3|6346.3|6342.3|6346.3|6342.3|0
1620246060000|2021-05-05 20:21:00|6346.2|6342.2|6346.3|6342.3|6346.3|6342.3|6346.2|6342.2|0
1620246120000|2021-05-05 20:22:00|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|0
1620246140000|2021-05-05 20:22:20|6345.9|6341.9|6346.2|6342.2|6346.2|6342.2|6345.9|6341.9|0
1620246150000|2021-05-05 20:22:30|6346.1|6342.1|6346.1|6342.1|6346.2|6342.2|6346.1|6342.1|0
1620246160000|2021-05-05 20:22:40|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|0
1620246190000|2021-05-05 20:23:10|6345.9|6341.9|6345.9|6341.9|6345.9|6341.9|6345.9|6341.9|0
1620246210000|2021-05-05 20:23:30|6345.8|6341.8|6345.8|6341.8|6345.8|6341.8|6345.8|6341.8|0
1620246220000|2021-05-05 20:23:40|6345.9|6341.9|6345.9|6341.9|6345.9|6341.9|6345.9|6341.9|0
1620246230000|2021-05-05 20:23:50|6346.3|6342.3|6346.2|6342.2|6346.3|6342.3|6346.2|6342.2|0
1620246250000|2021-05-05 20:24:10|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|6346.2|6342.2|0
1620246260000|2021-05-05 20:24:20|6346.3|6342.3|6346.2|6342.2|6346.3|6342.3|6346.2|6342.2|0
1620246330000|2021-05-05 20:25:30|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|0
1620246360000|2021-05-05 20:26:00|6346.6|6342.6|6346.6|6342.6|6346.6|6342.6|6346.6|6342.6|0
1620246430000|2021-05-05 20:27:10|6346.3|6342.3|6346.6|6342.6|6346.6|6342.6|6346.3|6342.3|0
1620246440000|2021-05-05 20:27:20|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|0
1620246460000|2021-05-05 20:27:40|6346.6|6342.6|6346.5|6342.5|6346.6|6342.6|6346.5|6342.5|0
1620246490000|2021-05-05 20:28:10|6346.3|6342.3|6346.3|6342.3|6346.3|6342.3|6346.3|6342.3|0
1620246520000|2021-05-05 20:28:40|6346.2|6342.2|6346.3|6342.3|6346.3|6342.3|6346.2|6342.2|0
1620246550000|2021-05-05 20:29:10|6346.5|6342.5|6346.3|6342.3|6346.5|6342.5|6346.3|6342.3|0
1620246590000|2021-05-05 20:29:50|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|0
1620246600000|2021-05-05 20:30:00|6346.6|6342.6|6346.2|6342.2|6346.6|6342.6|6345.4|6341.4|0
1620246610000|2021-05-05 20:30:10|6346.5|6342.5|6346.2|6342.2|6346.5|6342.5|6346.2|6342.2|0
1620246620000|2021-05-05 20:30:20|6346.1|6342.1|6346.8|6342.8|6346.8|6342.8|6345.9|6341.9|0
1620246630000|2021-05-05 20:30:30|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|0
1620246640000|2021-05-05 20:30:40|6346.4|6342.4|6346.2|6342.2|6346.4|6342.4|6345.9|6341.9|0
1620246650000|2021-05-05 20:30:50|6346.1|6342.1|6346.2|6342.2|6346.2|6342.2|6345.9|6341.9|0
1620246660000|2021-05-05 20:31:00|6346.1|6342.1|6345.9|6341.9|6346.1|6342.1|6345.4|6341.4|0
1620246670000|2021-05-05 20:31:10|6345.8|6341.8|6345.4|6341.4|6345.8|6341.8|6345.4|6341.4|0
1620246680000|2021-05-05 20:31:20|6345.5|6341.5|6345.9|6341.9|6345.9|6341.9|6345.5|6341.5|0
1620246690000|2021-05-05 20:31:30|6345.8|6341.8|6345.9|6341.9|6345.9|6341.9|6345.4|6341.4|0
1620246700000|2021-05-05 20:31:40|6345.8|6341.8|6345.9|6341.9|6345.9|6341.9|6345.4|6341.4|0
1620246710000|2021-05-05 20:31:50|6345.8|6341.8|6345.4|6341.4|6345.8|6341.8|6345.4|6341.4|0
1620246720000|2021-05-05 20:32:00|6345.5|6341.5|6345.9|6341.9|6346.2|6342.2|6345.5|6341.5|0
1620246730000|2021-05-05 20:32:10|6345.8|6341.8|6345.4|6341.4|6345.8|6341.8|6345.4|6341.4|0
1620246740000|2021-05-05 20:32:20|6345.5|6341.5|6345.9|6341.9|6346.2|6342.2|6345.5|6341.5|0
1620246750000|2021-05-05 20:32:30|6346.2|6342.2|6345.9|6341.9|6346.2|6342.2|6345.9|6341.9|0
1620246760000|2021-05-05 20:32:40|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|0
1620246770000|2021-05-05 20:32:50|6346.1|6342.1|6345.4|6341.4|6346.1|6342.1|6345.4|6341.4|0
1620246780000|2021-05-05 20:33:00|6345.5|6341.5|6345.9|6341.9|6345.9|6341.9|6345.4|6341.4|0
1620246790000|2021-05-05 20:33:10|6345.8|6341.8|6345.9|6341.9|6345.9|6341.9|6345.4|6341.4|0
1620246800000|2021-05-05 20:33:20|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|6346.2|6342.2|0
1620246810000|2021-05-05 20:33:30|6346.1|6342.1|6345.9|6341.9|6346.1|6342.1|6345.9|6341.9|0
1620246830000|2021-05-05 20:33:50|6346.2|6342.2|6345.9|6341.9|6346.2|6342.2|6345.9|6341.9|0
1620246840000|2021-05-05 20:34:00|6346.2|6342.2|6345.9|6341.9|6346.2|6342.2|6345.9|6341.9|0
1620246860000|2021-05-05 20:34:20|6345.8|6341.8|6344.8|6340.8|6345.8|6341.8|6344.8|6340.8|0
1620246870000|2021-05-05 20:34:30|6344.7|6340.7|6344.8|6340.8|6344.8|6340.8|6344.4|6340.4|0
1620246880000|2021-05-05 20:34:40|6344.7|6340.7|6344.4|6340.4|6344.7|6340.7|6344.4|6340.4|0
1620246890000|2021-05-05 20:34:50|6344.1|6340.1|6343.3|6339.3|6344.4|6340.4|6343.3|6339.3|0
1620246900000|2021-05-05 20:35:00|6343.4|6339.4|6343.8|6339.8|6344.1|6340.1|6343|6339|0
1620246910000|2021-05-05 20:35:10|6343.7|6339.7|6343.8|6339.8|6343.8|6339.8|6343.3|6339.3|0
1620246920000|2021-05-05 20:35:20|6343.7|6339.7|6343.8|6339.8|6343.8|6339.8|6343.3|6339.3|0
1620246930000|2021-05-05 20:35:30|6343.7|6339.7|6343.8|6339.8|6343.8|6339.8|6343.3|6339.3|0
1620246940000|2021-05-05 20:35:40|6343.7|6339.7|6343.3|6339.3|6343.7|6339.7|6343.3|6339.3|0
1620246950000|2021-05-05 20:35:50|6343.4|6339.4|6343.8|6339.8|6343.8|6339.8|6343.4|6339.4|0
1620246960000|2021-05-05 20:36:00|6344.1|6340.1|6344.4|6340.4|6344.4|6340.4|6344.1|6340.1|0
1620246970000|2021-05-05 20:36:10|6344.1|6340.1|6344.1|6340.1|6344.1|6340.1|6344.1|6340.1|0
1620246980000|2021-05-05 20:36:20|6344.4|6340.4|6344.4|6340.4|6344.4|6340.4|6344.4|6340.4|0
1620246990000|2021-05-05 20:36:30|6344.5|6340.5|6345.1|6341.1|6345.1|6341.1|6344.5|6340.5|0
1620247000000|2021-05-05 20:36:40|6345|6341|6344.4|6340.4|6345|6341|6344.4|6340.4|0
1620247010000|2021-05-05 20:36:50|6344.1|6340.1|6344.1|6340.1|6344.1|6340.1|6344.1|6340.1|0
1620247020000|2021-05-05 20:37:00|6344.4|6340.4|6344.4|6340.4|6344.4|6340.4|6344.4|6340.4|0
1620247030000|2021-05-05 20:37:10|6344.1|6340.1|6344.1|6340.1|6344.4|6340.4|6344.1|6340.1|0
1620247040000|2021-05-05 20:37:20|6344.4|6340.4|6344.4|6340.4|6344.4|6340.4|6344.4|6340.4|0
1620247050000|2021-05-05 20:37:30|6344.1|6340.1|6344.1|6340.1|6344.1|6340.1|6344.1|6340.1|0
1620247060000|2021-05-05 20:37:40|6344|6340|6344.1|6340.1|6344.1|6340.1|6343.8|6339.8|0
1620247070000|2021-05-05 20:37:50|6344|6340|6344.1|6340.1|6344.1|6340.1|6343.8|6339.8|0
1620247080000|2021-05-05 20:38:00|6344.4|6340.4|6343.8|6339.8|6344.4|6340.4|6343.8|6339.8|0
1620247090000|2021-05-05 20:38:10|6343.7|6339.7|6343.3|6339.3|6343.7|6339.7|6343.3|6339.3|0
1620247100000|2021-05-05 20:38:20|6343|6339|6342.7|6338.7|6343.3|6339.3|6342.7|6338.7|0
1620247110000|2021-05-05 20:38:30|6343|6339|6343|6339|6343|6339|6343|6339|0
1620247120000|2021-05-05 20:38:40|6343.1|6339.1|6343|6339|6343.8|6339.8|6343|6339|0
1620247130000|2021-05-05 20:38:50|6343.1|6339.1|6343|6339|6343.3|6339.3|6343|6339|0
1620247140000|2021-05-05 20:39:00|6343.1|6339.1|6343.3|6339.3|6343.3|6339.3|6343|6339|0
1620247150000|2021-05-05 20:39:10|6343|6339|6343.3|6339.3|6343.3|6339.3|6343|6339|0
1620247170000|2021-05-05 20:39:30|6343|6339|6343|6339|6343|6339|6343|6339|0
1620247190000|2021-05-05 20:39:50|6342.9|6338.9|6342.7|6338.7|6343|6339|6342.7|6338.7|0
1620247200000|2021-05-05 20:40:00|6343|6339|6343|6339|6343.3|6339.3|6343|6339|0
1620247210000|2021-05-05 20:40:10|6343.3|6339.3|6343.3|6339.3|6343.3|6339.3|6343.3|6339.3|0
1620247220000|2021-05-05 20:40:20|6343.2|6339.2|6342.7|6338.7|6343.2|6339.2|6342.7|6338.7|0
1620247230000|2021-05-05 20:40:30|6343|6339|6343|6339|6343|6339|6343|6339|0
1620247240000|2021-05-05 20:40:40|6342.9|6338.9|6342.7|6338.7|6342.9|6338.9|6342.7|6338.7|0
1620247250000|2021-05-05 20:40:50|6343|6339|6343|6339|6343|6339|6343|6339|0
1620247260000|2021-05-05 20:41:00|6342.9|6338.9|6342.7|6338.7|6342.9|6338.9|6342.7|6338.7|0
1620247270000|2021-05-05 20:41:10|6343|6339|6343|6339|6343.3|6339.3|6343|6339|0
1620247280000|2021-05-05 20:41:20|6343.3|6339.3|6343.3|6339.3|6343.3|6339.3|6343.3|6339.3|0
1620247310000|2021-05-05 20:41:50|6343|6339|6343|6339|6343|6339|6343|6339|0
1620247330000|2021-05-05 20:42:10|6343.3|6339.3|6343.3|6339.3|6343.3|6339.3|6343.3|6339.3|0
1620247340000|2021-05-05 20:42:20|6343|6339|6343.3|6339.3|6343.3|6339.3|6343|6339|0
1620247350000|2021-05-05 20:42:30|6343|6339|6343.3|6339.3|6343.3|6339.3|6343|6339|0
1620247390000|2021-05-05 20:43:10|6343.4|6339.4|6343.3|6339.3|6343.8|6339.8|6343.3|6339.3|0
1620247410000|2021-05-05 20:43:30|6343.4|6339.4|6343.8|6339.8|6343.8|6339.8|6343.4|6339.4|0
1620247430000|2021-05-05 20:43:50|6343.7|6339.7|6343.3|6339.3|6343.7|6339.7|6343.3|6339.3|0
1620247450000|2021-05-05 20:44:10|6343.4|6339.4|6344.1|6340.1|6344.1|6340.1|6343.4|6339.4|0
1620247460000|2021-05-05 20:44:20|6344|6340|6344.1|6340.1|6344.1|6340.1|6343.8|6339.8|0
1620247480000|2021-05-05 20:44:40|6344.4|6340.4|6344.1|6340.1|6344.4|6340.4|6344.1|6340.1|0
1620247490000|2021-05-05 20:44:50|6344|6340|6344.1|6340.1|6344.1|6340.1|6343.8|6339.8|0
1620247500000|2021-05-05 20:45:00|6344|6340|6343.8|6339.8|6344.1|6340.1|6343.8|6339.8|0
1620247510000|2021-05-05 20:45:10|6343.7|6339.7|6343.3|6339.3|6343.7|6339.7|6343|6339|0
1620247540000|2021-05-05 20:45:40|6343.4|6339.4|6343.3|6339.3|6343.8|6339.8|6343.3|6339.3|0
1620247560000|2021-05-05 20:46:00|6343.4|6339.4|6344.1|6340.1|6344.1|6340.1|6343.4|6339.4|0
1620247580000|2021-05-05 20:46:20|6344|6340|6343.8|6339.8|6344|6340|6343.8|6339.8|0
1620247590000|2021-05-05 20:46:30|6344.1|6340.1|6344.1|6340.1|6344.1|6340.1|6344.1|6340.1|0
1620247600000|2021-05-05 20:46:40|6344|6340|6344.1|6340.1|6344.1|6340.1|6343.8|6339.8|0
1620247610000|2021-05-05 20:46:50|6344|6340|6343.7|6339.7|6344|6340|6343.7|6339.7|0
1620247620000|2021-05-05 20:47:00|6343.8|6339.8|6343.7|6339.7|6344.1|6340.1|6343.7|6339.7|0
1620247630000|2021-05-05 20:47:10|6343.8|6339.8|6343.7|6339.7|6344.1|6340.1|6343.7|6339.7|0
1620247640000|2021-05-05 20:47:20|6343.3|6339.3|6343.7|6339.7|6343.7|6339.7|6343.3|6339.3|0
1620247650000|2021-05-05 20:47:30|6343.3|6339.3|6344.1|6340.1|6344.1|6340.1|6343.3|6339.3|0
1620247670000|2021-05-05 20:47:50|6344|6340|6343.7|6339.7|6344.1|6340.1|6343.7|6339.7|0
1620247680000|2021-05-05 20:48:00|6343.3|6339.3|6343.7|6339.7|6343.7|6339.7|6343.3|6339.3|0
1620247700000|2021-05-05 20:48:20|6343.3|6339.3|6343.7|6339.7|6343.7|6339.7|6343.3|6339.3|0
1620247710000|2021-05-05 20:48:30|6343.3|6339.3|6343.3|6339.3|6343.7|6339.7|6343.3|6339.3|0
1620247720000|2021-05-05 20:48:40|6343.7|6339.7|6343.3|6339.3|6343.7|6339.7|6343.3|6339.3|0
1620247730000|2021-05-05 20:48:50|6343.7|6339.7|6343.7|6339.7|6343.7|6339.7|6343.3|6339.3|0
1620247740000|2021-05-05 20:49:00|6343.3|6339.3|6343.3|6339.3|6343.3|6339.3|6343|6339|0
1620247750000|2021-05-05 20:49:10|6343.2|6339.2|6343|6339|6343.2|6339.2|6343|6339|0
1620247760000|2021-05-05 20:49:20|6343.3|6339.3|6343.3|6339.3|6343.3|6339.3|6343|6339|0
1620247770000|2021-05-05 20:49:30|6343.2|6339.2|6343.7|6339.7|6343.7|6339.7|6343|6339|0
1620247780000|2021-05-05 20:49:40|6343.3|6339.3|6343.7|6339.7|6343.7|6339.7|6343.3|6339.3|0
1620247790000|2021-05-05 20:49:50|6343.8|6339.8|6344.1|6340.1|6344.1|6340.1|6343.8|6339.8|0
1620247800000|2021-05-05 20:50:00|6344|6340|6343.7|6339.7|6344|6340|6343.7|6339.7|0
1620247810000|2021-05-05 20:50:10|6343.8|6339.8|6343.3|6339.3|6344.1|6340.1|6343.3|6339.3|0
1620247830000|2021-05-05 20:50:30|6343.2|6339.2|6343|6339|6343.2|6339.2|6342.6|6338.6|0
1620247840000|2021-05-05 20:50:40|6342.9|6338.9|6343|6339|6343|6339|6342.6|6338.6|0
1620247850000|2021-05-05 20:50:50|6342.9|6338.9|6343|6339|6343|6339|6342.6|6338.6|0
1620247860000|2021-05-05 20:51:00|6342.9|6338.9|6342.6|6338.6|6342.9|6338.9|6342.6|6338.6|0
1620247870000|2021-05-05 20:51:10|6342.7|6338.7|6343|6339|6343|6339|6342.6|6338.6|0
1620247880000|2021-05-05 20:51:20|6343.1|6339.1|6343.7|6339.7|6343.7|6339.7|6343.1|6339.1|0
1620247890000|2021-05-05 20:51:30|6343.3|6339.3|6343.7|6339.7|6343.7|6339.7|6343.3|6339.3|0
1620247900000|2021-05-05 20:51:40|6343.3|6339.3|6343.3|6339.3|6343.7|6339.7|6343.3|6339.3|0
1620247910000|2021-05-05 20:51:50|6343.7|6339.7|6343.3|6339.3|6343.7|6339.7|6343.3|6339.3|0
1620247920000|2021-05-05 20:52:00|6343.2|6339.2|6343.3|6339.3|6343.3|6339.3|6343|6339|0
1620247930000|2021-05-05 20:52:10|6343.2|6339.2|6343|6339|6343.2|6339.2|6342.6|6338.6|0
1620247940000|2021-05-05 20:52:20|6342.9|6338.9|6342.6|6338.6|6342.9|6338.9|6342.6|6338.6|0
1620247950000|2021-05-05 20:52:30|6342.3|6338.3|6342.3|6338.3|6342.3|6338.3|6342.3|6338.3|0
1620247960000|2021-05-05 20:52:40|6342|6338|6342.6|6338.6|6343|6339|6342|6338|0
1620247970000|2021-05-05 20:52:50|6342.7|6338.7|6343.3|6339.3|6343.3|6339.3|6342.7|6338.7|0
1620247980000|2021-05-05 20:53:00|6343.2|6339.2|6343.3|6339.3|6343.7|6339.7|6343|6339|0
1620247990000|2021-05-05 20:53:10|6343.2|6339.2|6343|6339|6343.2|6339.2|6343|6339|0
1620248000000|2021-05-05 20:53:20|6342.9|6338.9|6342.6|6338.6|6342.9|6338.9|6342.3|6338.3|0
1620248010000|2021-05-05 20:53:30|6342.3|6338.3|6343|6339|6343|6339|6342.3|6338.3|0
1620248030000|2021-05-05 20:53:50|6342.9|6338.9|6342.6|6338.6|6343|6339|6342.6|6338.6|0
1620248040000|2021-05-05 20:54:00|6342.7|6338.7|6343|6339|6343|6339|6342.6|6338.6|0
1620248050000|2021-05-05 20:54:10|6342.9|6338.9|6342.3|6338.3|6342.9|6338.9|6342.3|6338.3|0
1620248060000|2021-05-05 20:54:20|6342.4|6338.4|6342.3|6338.3|6342.6|6338.6|6342.3|6338.3|0
1620248070000|2021-05-05 20:54:30|6342.4|6338.4|6342.6|6338.6|6342.6|6338.6|6342.4|6338.4|0
1620248080000|2021-05-05 20:54:40|6342.3|6338.3|6342.3|6338.3|6342.3|6338.3|6342.3|6338.3|0
1620248090000|2021-05-05 20:54:50|6342|6338|6342|6338|6342|6338|6342|6338|0
1620248100000|2021-05-05 20:55:00|6342.1|6338.1|6342.6|6338.6|6343|6339|6342.1|6338.1|0
1620248110000|2021-05-05 20:55:10|6342.3|6338.3|6342.3|6338.3|6342.6|6338.6|6342.3|6338.3|0
1620248130000|2021-05-05 20:55:30|6342.4|6338.4|6342.9|6338.9|6343|6339|6342.4|6338.4|0
1620248140000|2021-05-05 20:55:40|6342.6|6338.6|6341.7|6337.7|6343|6339|6341.4|6337.4|0
1620248150000|2021-05-05 20:55:50|6341.6|6337.6|6341.7|6337.7|6341.7|6337.7|6341.4|6337.4|0
1620248160000|2021-05-05 20:56:00|6341.6|6337.6|6341.7|6337.7|6341.7|6337.7|6341.4|6337.4|0
1620248170000|2021-05-05 20:56:10|6341.6|6337.6|6341.7|6337.7|6341.7|6337.7|6341.4|6337.4|0
1620248180000|2021-05-05 20:56:20|6341.6|6337.6|6341.4|6337.4|6341.6|6337.6|6341.4|6337.4|0
1620248190000|2021-05-05 20:56:30|6341.7|6337.7|6342|6338|6342|6338|6341.7|6337.7|0
1620248200000|2021-05-05 20:56:40|6341.7|6337.7|6341.7|6337.7|6341.7|6337.7|6341.4|6337.4|0
1620248210000|2021-05-05 20:56:50|6342|6338|6341.4|6337.4|6342|6338|6341.4|6337.4|0
1620248220000|2021-05-05 20:57:00|6341.3|6337.3|6341.4|6337.4|6341.4|6337.4|6340.9|6336.9|0
1620248230000|2021-05-05 20:57:10|6341.7|6337.7|6341.7|6337.7|6341.7|6337.7|6341.7|6337.7|0
1620248260000|2021-05-05 20:57:40|6341.6|6337.6|6341.4|6337.4|6341.6|6337.6|6341.4|6337.4|0
1620248270000|2021-05-05 20:57:50|6341.3|6337.3|6340.9|6336.9|6341.3|6337.3|6340.9|6336.9|0
1620248280000|2021-05-05 20:58:00|6341|6337|6341.4|6337.4|6341.7|6337.7|6340.9|6336.9|0
1620248290000|2021-05-05 20:58:10|6341.7|6337.7|6340.9|6336.9|6341.7|6337.7|6340.9|6336.9|0
1620248300000|2021-05-05 20:58:20|6341|6337|6341.4|6337.4|6341.4|6337.4|6341|6337|0
1620248310000|2021-05-05 20:58:30|6341.3|6337.3|6340.8|6336.8|6341.3|6337.3|6340.8|6336.8|0
1620248320000|2021-05-05 20:58:40|6340.7|6336.7|6341.2|6337.2|6341.2|6337.2|6340.7|6336.7|0
1620248330000|2021-05-05 20:58:50|6341.1|6337.1|6340.7|6336.7|6341.2|6337.2|6340.7|6336.7|0
1620248340000|2021-05-05 20:59:00|6340.8|6336.8|6341.2|6337.2|6341.2|6337.2|6340.7|6336.7|0
1620248350000|2021-05-05 20:59:10|6341.1|6337.1|6341.2|6337.2|6341.2|6337.2|6340.7|6336.7|0
1620248360000|2021-05-05 20:59:20|6341.1|6337.1|6341.2|6337.2|6341.2|6337.2|6340.7|6336.7|0
1620248370000|2021-05-05 20:59:30|6341.1|6337.1|6341.5|6337.5|6341.8|6337.8|6340.7|6336.7|0
1620248390000|2021-05-05 20:59:50|6341.6|6337.6|6341.7|6337.7|6341.8|6337.8|6341.5|6337.5|0
1620248400000|2021-05-05 21:00:00|6342|6338|6342|6338|6342|6338|6342|6338|0
1620248410000|2021-05-05 21:00:10|6341.8|6337.8|6341.8|6337.8|6341.8|6337.8|6341.8|6337.8|0
1620248450000|2021-05-05 21:00:50|6341.4|6337.4|6341.4|6337.4|6341.4|6337.4|6341.4|6337.4|0
1620248510000|2021-05-05 21:01:50|6341.3|6337.3|6341.7|6337.7|6341.7|6337.7|6341.3|6337.3|0
1620248670000|2021-05-05 21:04:30|6341.6|6337.6|6341.4|6337.4|6341.6|6337.6|6341.4|6337.4|0
1620248680000|2021-05-05 21:04:40|6340.8|6336.8|6340.8|6336.8|6340.8|6336.8|6340.8|6336.8|0
1620248690000|2021-05-05 21:04:50|6340.5|6336.5|6340.4|6336.4|6340.5|6336.5|6340.4|6336.4|0
1620248710000|2021-05-05 21:05:10|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|0
1620248720000|2021-05-05 21:05:20|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|0
1620248730000|2021-05-05 21:05:30|6340.3|6336.3|6340.3|6336.3|6340.3|6336.3|6340.3|6336.3|0
1620248740000|2021-05-05 21:05:40|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|0
1620248790000|2021-05-05 21:06:30|6340.5|6336.5|6340.1|6336.1|6340.5|6336.5|6340.1|6336.1|0
1620248810000|2021-05-05 21:06:50|6340.4|6336.4|6340.5|6336.5|6340.5|6336.5|6340.4|6336.4|0
1620248820000|2021-05-05 21:07:00|6340.1|6336.1|6340.1|6336.1|6340.1|6336.1|6340.1|6336.1|0
1620248840000|2021-05-05 21:07:20|6340|6336|6340.4|6336.4|6340.4|6336.4|6340|6336|0
1620248850000|2021-05-05 21:07:30|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|0
1620248860000|2021-05-05 21:07:40|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|0
1620248880000|2021-05-05 21:08:00|6340|6336|6340|6336|6340|6336|6340|6336|0
1620248890000|2021-05-05 21:08:10|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|0
1620248970000|2021-05-05 21:09:30|6340.3|6336.3|6340.4|6336.4|6340.4|6336.4|6340.3|6336.3|0
1620249010000|2021-05-05 21:10:10|6339.9|6335.9|6339.9|6335.9|6339.9|6335.9|6339.9|6335.9|0
1620249020000|2021-05-05 21:10:20|6339.7|6335.7|6339.9|6335.9|6339.9|6335.9|6339.7|6335.7|0
1620249030000|2021-05-05 21:10:30|6340.3|6336.3|6340.3|6336.3|6340.3|6336.3|6340.3|6336.3|0
1620249050000|2021-05-05 21:10:50|6339.7|6335.7|6339.7|6335.7|6339.7|6335.7|6339.7|6335.7|0
1620249090000|2021-05-05 21:11:30|6340.3|6336.3|6340.3|6336.3|6340.3|6336.3|6340.3|6336.3|0
1620249100000|2021-05-05 21:11:40|6339.7|6335.7|6339.7|6335.7|6339.7|6335.7|6339.7|6335.7|0
1620249150000|2021-05-05 21:12:30|6339.6|6335.6|6339.6|6335.6|6339.6|6335.6|6339.6|6335.6|0
1620249160000|2021-05-05 21:12:40|6339.5|6335.5|6339.5|6335.5|6339.5|6335.5|6339.5|6335.5|0
1620249180000|2021-05-05 21:13:00|6339.6|6335.6|6339.9|6335.9|6340.1|6336.1|6339.6|6335.6|0
1620249200000|2021-05-05 21:13:20|6340|6336|6340|6336|6340|6336|6340|6336|0
1620249210000|2021-05-05 21:13:30|6340.1|6336.1|6340.1|6336.1|6340.1|6336.1|6340.1|6336.1|0
1620249320000|2021-05-05 21:15:20|6340|6336|6340.1|6336.1|6340.1|6336.1|6339.3|6335.3|0
1620249330000|2021-05-05 21:15:30|6340|6336|6339.9|6335.9|6340|6336|6339.9|6335.9|0
1620249350000|2021-05-05 21:15:50|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|0
1620249360000|2021-05-05 21:16:00|6339.9|6335.9|6340|6336|6340|6336|6339.9|6335.9|0
1620249380000|2021-05-05 21:16:20|6339.9|6335.9|6340|6336|6340|6336|6339.9|6335.9|0
1620249390000|2021-05-05 21:16:30|6339.9|6335.9|6339.9|6335.9|6339.9|6335.9|6339.9|6335.9|0
1620249400000|2021-05-05 21:16:40|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|0
1620249430000|2021-05-05 21:17:10|6339.7|6335.7|6339.7|6335.7|6339.7|6335.7|6339.7|6335.7|0
1620249440000|2021-05-05 21:17:20|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|0
1620249480000|2021-05-05 21:18:00|6340.2|6336.2|6340.2|6336.2|6340.2|6336.2|6340.2|6336.2|0
1620249580000|2021-05-05 21:19:40|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|0
1620249590000|2021-05-05 21:19:50|6340.2|6336.2|6340.6|6336.6|6340.6|6336.6|6340.2|6336.2|0
1620249640000|2021-05-05 21:20:40|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|0
1620249700000|2021-05-05 21:21:40|6340.3|6336.3|6340.5|6336.5|6340.5|6336.5|6340.3|6336.3|0
1620249890000|2021-05-05 21:24:50|6340.6|6336.6|6340.6|6336.6|6340.6|6336.6|6340.6|6336.6|0
1620249900000|2021-05-05 21:25:00|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|0
1620249910000|2021-05-05 21:25:10|6340.6|6336.6|6340.6|6336.6|6340.6|6336.6|6340.6|6336.6|0
1620249980000|2021-05-05 21:26:20|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|0
1620249990000|2021-05-05 21:26:30|6340.6|6336.6|6340.5|6336.5|6340.6|6336.6|6340.5|6336.5|0
1620250130000|2021-05-05 21:28:50|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|0
1620250190000|2021-05-05 21:29:50|6341|6337|6341|6337|6341|6337|6341|6337|0
1620250200000|2021-05-05 21:30:00|6340.9|6336.9|6340.9|6336.9|6341.1|6337.1|6340.9|6336.9|0
1620250220000|2021-05-05 21:30:20|6341|6337|6341|6337|6341|6337|6341|6337|0
1620250280000|2021-05-05 21:31:20|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|0
1620250320000|2021-05-05 21:32:00|6341|6337|6341|6337|6341|6337|6341|6337|0
1620250380000|2021-05-05 21:33:00|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|0
1620250420000|2021-05-05 21:33:40|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|0
1620250450000|2021-05-05 21:34:10|6341.4|6337.4|6341.4|6337.4|6341.4|6337.4|6341.4|6337.4|0
1620250470000|2021-05-05 21:34:30|6341.5|6337.5|6341.5|6337.5|6341.5|6337.5|6341.5|6337.5|0
1620250490000|2021-05-05 21:34:50|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|0
1620250500000|2021-05-05 21:35:00|6341.5|6337.5|6341.5|6337.5|6341.5|6337.5|6341.5|6337.5|0
1620250510000|2021-05-05 21:35:10|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|0
1620250540000|2021-05-05 21:35:40|6341.2|6337.2|6341.2|6337.2|6341.2|6337.2|6341.2|6337.2|0
1620250780000|2021-05-05 21:39:40|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|0
1620250790000|2021-05-05 21:39:50|6341.2|6337.2|6341.2|6337.2|6341.2|6337.2|6341.2|6337.2|0
1620250830000|2021-05-05 21:40:30|6341|6337|6341|6337|6341|6337|6341|6337|0
1620251080000|2021-05-05 21:44:40|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|0
1620251120000|2021-05-05 21:45:20|6341|6337|6341|6337|6341|6337|6341|6337|0
1620251260000|2021-05-05 21:47:40|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|0
1620251300000|2021-05-05 21:48:20|6341|6337|6341|6337|6341|6337|6341|6337|0
1620251320000|2021-05-05 21:48:40|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|0
1620251530000|2021-05-05 21:52:10|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|0
1620251570000|2021-05-05 21:52:50|6341.4|6337.4|6341.4|6337.4|6341.4|6337.4|6341.4|6337.4|0
1620251610000|2021-05-05 21:53:30|6341.5|6337.5|6341.5|6337.5|6341.5|6337.5|6341.5|6337.5|0
1620251620000|2021-05-05 21:53:40|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|0
1620251710000|2021-05-05 21:55:10|6341.4|6337.4|6341.4|6337.4|6341.4|6337.4|6341.4|6337.4|0
1620251780000|2021-05-05 21:56:20|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|0
1620251820000|2021-05-05 21:57:00|6341|6337|6340.9|6336.9|6341|6337|6340.9|6336.9|0
1620251830000|2021-05-05 21:57:10|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|0
1620251880000|2021-05-05 21:58:00|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|6341.1|6337.1|0
1620251890000|2021-05-05 21:58:10|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|0
1620251920000|2021-05-05 21:58:40|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|0
1620251930000|2021-05-05 21:58:50|6341.3|6337.3|6341.3|6337.3|6341.3|6337.3|6341.1|6337.1|0
1620251960000|2021-05-05 21:59:20|6341.4|6337.4|6341.3|6337.3|6341.5|6337.5|6341.3|6337.3|0
1620251980000|2021-05-05 21:59:40|6341.5|6337.5|6341.5|6337.5|6341.5|6337.5|6341.4|6337.4|0
1620251990000|2021-05-05 21:59:50|6341.8|6337.8|6341.5|6337.5|6341.8|6337.8|6341.5|6337.5|0
1620252000000|2021-05-05 22:00:00|6341.6|6337.6|6344.2|6340.2|6344.2|6340.2|6341.6|6337.6|0
1620252010000|2021-05-05 22:00:10|6344.3|6340.3|6343.1|6339.1|6345|6341|6342.9|6338.9|0
1620252020000|2021-05-05 22:00:20|6343.4|6339.4|6343.1|6339.1|6343.4|6339.4|6342.9|6338.9|0
1620252030000|2021-05-05 22:00:30|6343.4|6339.4|6344.6|6340.6|6345|6341|6343.4|6339.4|0
1620252040000|2021-05-05 22:00:40|6344.5|6340.5|6344|6340|6344.6|6340.6|6344|6340|0
1620252050000|2021-05-05 22:00:50|6343.9|6339.9|6343.8|6339.8|6344|6340|6343.7|6339.7|0
1620252060000|2021-05-05 22:01:00|6343.7|6339.7|6343.7|6339.7|6344.3|6340.3|6343.7|6339.7|0
1620252070000|2021-05-05 22:01:10|6344|6340|6344|6340|6344|6340|6344|6340|0
1620252080000|2021-05-05 22:01:20|6343.8|6339.8|6343.7|6339.7|6343.8|6339.8|6343.7|6339.7|0
1620252090000|2021-05-05 22:01:30|6343.6|6339.6|6343.7|6339.7|6343.7|6339.7|6343.4|6339.4|0
1620252100000|2021-05-05 22:01:40|6343.8|6339.8|6343.8|6339.8|6344|6340|6343.7|6339.7|0
1620252110000|2021-05-05 22:01:50|6343.7|6339.7|6343.7|6339.7|6343.7|6339.7|6343.7|6339.7|0
1620252120000|2021-05-05 22:02:00|6343.6|6339.6|6343.7|6339.7|6343.7|6339.7|6343.4|6339.4|0
1620252130000|2021-05-05 22:02:10|6343.6|6339.6|6343.4|6339.4|6343.6|6339.6|6343.4|6339.4|0
1620252170000|2021-05-05 22:02:50|6343.7|6339.7|6343.7|6339.7|6343.8|6339.8|6343.7|6339.7|0
1620252200000|2021-05-05 22:03:20|6343.6|6339.6|6343.4|6339.4|6343.6|6339.6|6343.4|6339.4|0
1620252220000|2021-05-05 22:03:40|6343.3|6339.3|6342.9|6338.9|6343.3|6339.3|6342.9|6338.9|0
1620252260000|2021-05-05 22:04:20|6343|6339|6343.4|6339.4|6343.4|6339.4|6343|6339|0
1620252270000|2021-05-05 22:04:30|6343.7|6339.7|6343.4|6339.4|6343.7|6339.7|6343.4|6339.4|0
1620252280000|2021-05-05 22:04:40|6343.7|6339.7|6343.7|6339.7|6343.7|6339.7|6343.7|6339.7|0
1620252290000|2021-05-05 22:04:50|6343.6|6339.6|6343.4|6339.4|6343.6|6339.6|6343.4|6339.4|0
1620252300000|2021-05-05 22:05:00|6343.7|6339.7|6343.7|6339.7|6343.7|6339.7|6343.7|6339.7|0
1620252310000|2021-05-05 22:05:10|6344|6340|6344|6340|6344|6340|6344|6340|0
1620252340000|2021-05-05 22:05:40|6344.3|6340.3|6344.3|6340.3|6344.3|6340.3|6344.3|6340.3|0
1620252350000|2021-05-05 22:05:50|6344.4|6340.4|6344.6|6340.6|6344.6|6340.6|6344.4|6340.4|0
1620252360000|2021-05-05 22:06:00|6344.3|6340.3|6344.3|6340.3|6344.3|6340.3|6344.3|6340.3|0
1620252400000|2021-05-05 22:06:40|6344|6340|6344|6340|6344|6340|6344|6340|0
1620252410000|2021-05-05 22:06:50|6343.9|6339.9|6343.7|6339.7|6343.9|6339.9|6343.7|6339.7|0
1620252420000|2021-05-05 22:07:00|6343.6|6339.6|6343.4|6339.4|6343.6|6339.6|6343.4|6339.4|0
1620252430000|2021-05-05 22:07:10|6343.3|6339.3|6343.4|6339.4|6343.4|6339.4|6342.9|6338.9|0
1620252440000|2021-05-05 22:07:20|6343.3|6339.3|6342.9|6338.9|6343.4|6339.4|6342.9|6338.9|0
1620252460000|2021-05-05 22:07:40|6343|6339|6342.9|6338.9|6343|6339|6342.9|6338.9|0
1620252500000|2021-05-05 22:08:20|6343|6339|6342.2|6338.2|6343.3|6339.3|6342.2|6338.2|0
1620252510000|2021-05-05 22:08:30|6342.1|6338.1|6341.6|6337.6|6342.1|6338.1|6341.6|6337.6|0
1620252520000|2021-05-05 22:08:40|6341.5|6337.5|6340.5|6336.5|6341.5|6337.5|6340.2|6336.2|0
1620252540000|2021-05-05 22:09:00|6340.7|6336.7|6341.6|6337.6|6341.6|6337.6|6340.7|6336.7|0
1620252550000|2021-05-05 22:09:10|6341.4|6337.4|6340.3|6336.3|6341.4|6337.4|6340.2|6336.2|0
1620252560000|2021-05-05 22:09:20|6340.2|6336.2|6340.5|6336.5|6340.5|6336.5|6340.2|6336.2|0
1620252580000|2021-05-05 22:09:40|6340.7|6336.7|6341|6337|6341|6337|6340.7|6336.7|0
1620252590000|2021-05-05 22:09:50|6341.1|6337.1|6341|6337|6341.1|6337.1|6341|6337|0
1620252620000|2021-05-05 22:10:20|6340.9|6336.9|6340.2|6336.2|6340.9|6336.9|6340.2|6336.2|0
1620252630000|2021-05-05 22:10:30|6340.1|6336.1|6339.9|6335.9|6340.1|6336.1|6339.5|6335.5|0
1620252640000|2021-05-05 22:10:40|6340.2|6336.2|6339.8|6335.8|6340.2|6336.2|6339.8|6335.8|0
1620252650000|2021-05-05 22:10:50|6339.9|6335.9|6340.2|6336.2|6340.2|6336.2|6339.9|6335.9|0
1620252660000|2021-05-05 22:11:00|6340.1|6336.1|6340.9|6336.9|6340.9|6336.9|6339.8|6335.8|0
1620252670000|2021-05-05 22:11:10|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|6340.5|6336.5|0
1620252680000|2021-05-05 22:11:20|6340.6|6336.6|6340.9|6336.9|6340.9|6336.9|6340.6|6336.6|0
1620252770000|2021-05-05 22:12:50|6341|6337|6341.3|6337.3|6341.3|6337.3|6341|6337|0
1620252780000|2021-05-05 22:13:00|6341.6|6337.6|6341.3|6337.3|6341.6|6337.6|6341.3|6337.3|0
1620252810000|2021-05-05 22:13:30|6341.6|6337.6|6341.6|6337.6|6341.6|6337.6|6341.6|6337.6|0
1620252860000|2021-05-05 22:14:20|6341.9|6337.9|6341.9|6337.9|6341.9|6337.9|6341.9|6337.9|0
1620252870000|2021-05-05 22:14:30|6341.8|6337.8|6341.6|6337.6|6341.8|6337.8|6341.6|6337.6|0
1620252890000|2021-05-05 22:14:50|6341.9|6337.9|6341.6|6337.6|6341.9|6337.9|6341.6|6337.6|0
1620252900000|2021-05-05 22:15:00|6341.7|6337.7|6341.2|6337.2|6341.9|6337.9|6341.2|6337.2|0
1620252910000|2021-05-05 22:15:10|6341.3|6337.3|6341.6|6337.6|6341.6|6337.6|6341.3|6337.3|0
1620252960000|2021-05-05 22:16:00|6341.5|6337.5|6341.2|6337.2|6341.5|6337.5|6341.2|6337.2|0
1620253000000|2021-05-05 22:16:40|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|0
1620253030000|2021-05-05 22:17:10|6340.6|6336.6|6340.5|6336.5|6340.6|6336.6|6340.5|6336.5|0
1620253040000|2021-05-05 22:17:20|6340.4|6336.4|6340.5|6336.5|6340.5|6336.5|6340.1|6336.1|0
1620253060000|2021-05-05 22:17:40|6340.4|6336.4|6340|6336|6340.4|6336.4|6340|6336|0
1620253070000|2021-05-05 22:17:50|6339.8|6335.8|6340.1|6336.1|6340.1|6336.1|6339.8|6335.8|0
1620253080000|2021-05-05 22:18:00|6340|6336|6340|6336|6340|6336|6340|6336|0
1620253090000|2021-05-05 22:18:10|6339.8|6335.8|6340.5|6336.5|6340.5|6336.5|6339.8|6335.8|0
1620253100000|2021-05-05 22:18:20|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|0
1620253110000|2021-05-05 22:18:30|6340.1|6336.1|6340.5|6336.5|6340.5|6336.5|6340.1|6336.1|0
1620253130000|2021-05-05 22:18:50|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|6340.4|6336.4|0
1620253140000|2021-05-05 22:19:00|6340.3|6336.3|6340.1|6336.1|6340.3|6336.3|6340.1|6336.1|0
1620253220000|2021-05-05 22:20:20|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|0
1620253240000|2021-05-05 22:20:40|6340|6336|6340|6336|6340|6336|6340|6336|0
1620253250000|2021-05-05 22:20:50|6340.1|6336.1|6340.1|6336.1|6340.1|6336.1|6340.1|6336.1|0
1620253260000|2021-05-05 22:21:00|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|0
1620253290000|2021-05-05 22:21:30|6339.7|6335.7|6339.5|6335.5|6339.7|6335.7|6339.5|6335.5|0
1620253310000|2021-05-05 22:21:50|6339.3|6335.3|6339.2|6335.2|6339.3|6335.3|6338.9|6334.9|0
1620253320000|2021-05-05 22:22:00|6339|6335|6338.5|6334.5|6339.2|6335.2|6338.5|6334.5|0
1620253330000|2021-05-05 22:22:10|6338.6|6334.6|6338.9|6334.9|6338.9|6334.9|6338.6|6334.6|0
1620253340000|2021-05-05 22:22:20|6338.8|6334.8|6338.9|6334.9|6338.9|6334.9|6338.5|6334.5|0
1620253380000|2021-05-05 22:23:00|6339.2|6335.2|6338.9|6334.9|6339.2|6335.2|6338.9|6334.9|0
1620253390000|2021-05-05 22:23:10|6338.8|6334.8|6338.5|6334.5|6338.8|6334.8|6338.5|6334.5|0
1620253400000|2021-05-05 22:23:20|6338.2|6334.2|6338.5|6334.5|6338.5|6334.5|6338.1|6334.1|0
1620253410000|2021-05-05 22:23:30|6338.1|6334.1|6338.1|6334.1|6338.1|6334.1|6338.1|6334.1|0
1620253430000|2021-05-05 22:23:50|6337.9|6333.9|6337.8|6333.8|6337.9|6333.9|6337.8|6333.8|0
1620253440000|2021-05-05 22:24:00|6337.7|6333.7|6338.1|6334.1|6338.1|6334.1|6337.4|6333.4|0
1620253450000|2021-05-05 22:24:10|6338.5|6334.5|6338.1|6334.1|6338.5|6334.5|6338.1|6334.1|0
1620253460000|2021-05-05 22:24:20|6338.2|6334.2|6338.5|6334.5|6338.5|6334.5|6338.1|6334.1|0
1620253470000|2021-05-05 22:24:30|6338.6|6334.6|6338.9|6334.9|6338.9|6334.9|6338.5|6334.5|0
1620253480000|2021-05-05 22:24:40|6339.2|6335.2|6339.2|6335.2|6339.2|6335.2|6339.2|6335.2|0
1620253490000|2021-05-05 22:24:50|6339.1|6335.1|6339.5|6335.5|6339.5|6335.5|6338.9|6334.9|0
1620253500000|2021-05-05 22:25:00|6339.4|6335.4|6339.2|6335.2|6339.4|6335.4|6339.2|6335.2|0
1620253530000|2021-05-05 22:25:30|6339.1|6335.1|6338.9|6334.9|6339.1|6335.1|6338.9|6334.9|0
1620253540000|2021-05-05 22:25:40|6339.2|6335.2|6339.2|6335.2|6339.2|6335.2|6339.2|6335.2|0
1620253580000|2021-05-05 22:26:20|6339.1|6335.1|6339.2|6335.2|6339.2|6335.2|6338.9|6334.9|0
1620253590000|2021-05-05 22:26:30|6339.1|6335.1|6339.2|6335.2|6339.2|6335.2|6338.9|6334.9|0
1620253610000|2021-05-05 22:26:50|6339.5|6335.5|6339.5|6335.5|6339.5|6335.5|6339.5|6335.5|0
1620253620000|2021-05-05 22:27:00|6339.6|6335.6|6339.8|6335.8|6339.8|6335.8|6339.6|6335.6|0
1620253630000|2021-05-05 22:27:10|6339.5|6335.5|6339.5|6335.5|6339.5|6335.5|6339.5|6335.5|0
1620253640000|2021-05-05 22:27:20|6339.7|6335.7|6339.5|6335.5|6339.7|6335.7|6339.5|6335.5|0
1620253650000|2021-05-05 22:27:30|6339.7|6335.7|6339.5|6335.5|6339.7|6335.7|6339.5|6335.5|0
1620253710000|2021-05-05 22:28:30|6339.7|6335.7|6339.8|6335.8|6339.8|6335.8|6339.7|6335.7|0
1620253800000|2021-05-05 22:30:00|6339.9|6335.9|6340.9|6336.9|6340.9|6336.9|6339.9|6335.9|0
1620253810000|2021-05-05 22:30:10|6341|6337|6341.2|6337.2|6341.2|6337.2|6341|6337|0
1620253820000|2021-05-05 22:30:20|6341.3|6337.3|6342|6338|6342.3|6338.3|6341.3|6337.3|0
1620253830000|2021-05-05 22:30:30|6341.9|6337.9|6341.7|6337.7|6341.9|6337.9|6341.6|6337.6|0
1620253840000|2021-05-05 22:30:40|6341.6|6337.6|6341.6|6337.6|6341.6|6337.6|6341.6|6337.6|0
1620253860000|2021-05-05 22:31:00|6341.7|6337.7|6341.9|6337.9|6341.9|6337.9|6341.7|6337.7|0
1620253870000|2021-05-05 22:31:10|6342|6338|6342.2|6338.2|6342.2|6338.2|6342|6338|0
1620253880000|2021-05-05 22:31:20|6342.1|6338.1|6341.6|6337.6|6342.1|6338.1|6341.6|6337.6|0
1620253900000|2021-05-05 22:31:40|6341.9|6337.9|6341.9|6337.9|6341.9|6337.9|6341.9|6337.9|0
1620253910000|2021-05-05 22:31:50|6341.8|6337.8|6341.6|6337.6|6341.8|6337.8|6341.6|6337.6|0
1620253930000|2021-05-05 22:32:10|6341.5|6337.5|6341.5|6337.5|6341.5|6337.5|6341.5|6337.5|0
1620253940000|2021-05-05 22:32:20|6341.2|6337.2|6341.1|6337.1|6341.2|6337.2|6340.9|6336.9|0
1620253950000|2021-05-05 22:32:30|6341.2|6337.2|6341.2|6337.2|6341.2|6337.2|6341.2|6337.2|0
1620253960000|2021-05-05 22:32:40|6340.9|6336.9|6341.2|6337.2|6341.2|6337.2|6340.9|6336.9|0
1620253980000|2021-05-05 22:33:00|6341.1|6337.1|6341|6337|6341.1|6337.1|6340.9|6336.9|0
1620253990000|2021-05-05 22:33:10|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|6340.9|6336.9|0
1620254010000|2021-05-05 22:33:30|6340.8|6336.8|6340.1|6336.1|6340.8|6336.8|6340.1|6336.1|0
1620254020000|2021-05-05 22:33:40|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|0
1620254030000|2021-05-05 22:33:50|6339.9|6335.9|6340.5|6336.5|6340.5|6336.5|6339.8|6335.8|0
1620254040000|2021-05-05 22:34:00|6340.4|6336.4|6340.5|6336.5|6340.5|6336.5|6340.1|6336.1|0
1620254060000|2021-05-05 22:34:20|6340.4|6336.4|6340.1|6336.1|6340.4|6336.4|6340.1|6336.1|0
1620254070000|2021-05-05 22:34:30|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|0
1620254090000|2021-05-05 22:34:50|6340|6336|6339.8|6335.8|6340.1|6336.1|6339.8|6335.8|0
1620254110000|2021-05-05 22:35:10|6340|6336|6340.1|6336.1|6340.1|6336.1|6340|6336|0
1620254160000|2021-05-05 22:36:00|6340|6336|6339.8|6335.8|6340|6336|6339.8|6335.8|0
1620254170000|2021-05-05 22:36:10|6339.5|6335.5|6339.5|6335.5|6339.8|6335.8|6339.5|6335.5|0
1620254200000|2021-05-05 22:36:40|6339.4|6335.4|6339.2|6335.2|6339.4|6335.4|6339.2|6335.2|0
1620254220000|2021-05-05 22:37:00|6339|6335|6338.9|6334.9|6339|6335|6338.9|6334.9|0
1620254230000|2021-05-05 22:37:10|6339.2|6335.2|6339.2|6335.2|6339.2|6335.2|6339.2|6335.2|0
1620254250000|2021-05-05 22:37:30|6339|6335|6338.9|6334.9|6339|6335|6338.9|6334.9|0
1620254260000|2021-05-05 22:37:40|6338.8|6334.8|6338.5|6334.5|6338.9|6334.9|6338.5|6334.5|0
1620254290000|2021-05-05 22:38:10|6338.6|6334.6|6338.9|6334.9|6338.9|6334.9|6338.6|6334.6|0
1620254310000|2021-05-05 22:38:30|6339|6335|6338.9|6334.9|6339|6335|6338.9|6334.9|0
1620254320000|2021-05-05 22:38:40|6339|6335|6339.2|6335.2|6339.2|6335.2|6339|6335|0
1620254360000|2021-05-05 22:39:20|6339.5|6335.5|6339.5|6335.5|6339.5|6335.5|6339.5|6335.5|0
1620254400000|2021-05-05 22:40:00|6339.3|6335.3|6339.2|6335.2|6339.3|6335.3|6339.2|6335.2|0
1620254410000|2021-05-05 22:40:10|6339|6335|6338.9|6334.9|6339|6335|6338.9|6334.9|0
1620254520000|2021-05-05 22:42:00|6338.8|6334.8|6338.5|6334.5|6338.8|6334.8|6338.5|6334.5|0
1620254550000|2021-05-05 22:42:30|6338.2|6334.2|6337.8|6333.8|6338.2|6334.2|6337.8|6333.8|0
1620254560000|2021-05-05 22:42:40|6337.9|6333.9|6338.1|6334.1|6338.1|6334.1|6337.9|6333.9|0
1620254580000|2021-05-05 22:43:00|6338.5|6334.5|6337.9|6333.9|6338.5|6334.5|6337.9|6333.9|0
1620254590000|2021-05-05 22:43:10|6337.8|6333.8|6337.6|6333.6|6337.9|6333.9|6337.6|6333.6|0
1620254610000|2021-05-05 22:43:30|6337.9|6333.9|6338.4|6334.4|6338.4|6334.4|6337.9|6333.9|0
1620254650000|2021-05-05 22:44:10|6338.3|6334.3|6337.9|6333.9|6338.3|6334.3|6337.9|6333.9|0
1620254660000|2021-05-05 22:44:20|6337.8|6333.8|6337.9|6333.9|6337.9|6333.9|6337.6|6333.6|0
1620254750000|2021-05-05 22:45:50|6338|6334|6338.4|6334.4|6338.4|6334.4|6337.9|6333.9|0
1620254760000|2021-05-05 22:46:00|6338.3|6334.3|6337.9|6333.9|6338.3|6334.3|6337.9|6333.9|0
1620254810000|2021-05-05 22:46:50|6338.1|6334.1|6338.4|6334.4|6338.4|6334.4|6338.1|6334.1|0
1620254880000|2021-05-05 22:48:00|6338.3|6334.3|6338.3|6334.3|6338.3|6334.3|6338.3|6334.3|0
1620254930000|2021-05-05 22:48:50|6338|6334|6338.3|6334.3|6338.3|6334.3|6338|6334|0
1620254960000|2021-05-05 22:49:20|6338|6334|6338.3|6334.3|6338.3|6334.3|6337.8|6333.8|0
1620255000000|2021-05-05 22:50:00|6338.2|6334.2|6338.3|6334.3|6338.3|6334.3|6337.8|6333.8|0
1620255010000|2021-05-05 22:50:10|6338.2|6334.2|6337.8|6333.8|6338.2|6334.2|6337.8|6333.8|0
1620255020000|2021-05-05 22:50:20|6337.9|6333.9|6338.3|6334.3|6338.3|6334.3|6337.9|6333.9|0
1620255050000|2021-05-05 22:50:50|6338.5|6334.5|6338.3|6334.3|6338.5|6334.5|6338.3|6334.3|0
1620255060000|2021-05-05 22:51:00|6338.6|6334.6|6338.3|6334.3|6338.6|6334.6|6338.3|6334.3|0
1620255090000|2021-05-05 22:51:30|6338.2|6334.2|6337.8|6333.8|6338.2|6334.2|6337.8|6333.8|0
1620255110000|2021-05-05 22:51:50|6337.7|6333.7|6337.5|6333.5|6337.7|6333.7|6337.5|6333.5|0
1620255140000|2021-05-05 22:52:20|6337.7|6333.7|6338.3|6334.3|6338.3|6334.3|6337.7|6333.7|0
1620255150000|2021-05-05 22:52:30|6338.2|6334.2|6337.8|6333.8|6338.2|6334.2|6337.8|6333.8|0
1620255160000|2021-05-05 22:52:40|6337.9|6333.9|6338.3|6334.3|6338.3|6334.3|6337.9|6333.9|0
1620255180000|2021-05-05 22:53:00|6338.5|6334.5|6338.6|6334.6|6338.6|6334.6|6338.5|6334.5|0
1620255190000|2021-05-05 22:53:10|6338.3|6334.3|6338.3|6334.3|6338.3|6334.3|6338.3|6334.3|0
1620255200000|2021-05-05 22:53:20|6338.5|6334.5|6338.6|6334.6|6338.6|6334.6|6338.3|6334.3|0
1620255220000|2021-05-05 22:53:40|6338.8|6334.8|6338.6|6334.6|6338.8|6334.8|6338.6|6334.6|0
1620255230000|2021-05-05 22:53:50|6338.8|6334.8|6338.9|6334.9|6338.9|6334.9|6338.6|6334.6|0
1620255240000|2021-05-05 22:54:00|6338.6|6334.6|6338.6|6334.6|6338.9|6334.9|6338.6|6334.6|0
1620255250000|2021-05-05 22:54:10|6338.8|6334.8|6338.6|6334.6|6338.8|6334.8|6338.6|6334.6|0
1620255270000|2021-05-05 22:54:30|6338.3|6334.3|6338.3|6334.3|6338.3|6334.3|6338.3|6334.3|0
1620255300000|2021-05-05 22:55:00|6338.2|6334.2|6338.3|6334.3|6338.3|6334.3|6337.8|6333.8|0
1620255310000|2021-05-05 22:55:10|6338.5|6334.5|6338.6|6334.6|6338.6|6334.6|6338.5|6334.5|0
1620255410000|2021-05-05 22:56:50|6338.7|6334.7|6338.9|6334.9|6338.9|6334.9|6338.7|6334.7|0
1620255450000|2021-05-05 22:57:30|6339|6335|6339.2|6335.2|6339.2|6335.2|6339|6335|0
1620255460000|2021-05-05 22:57:40|6338.9|6334.9|6339.6|6335.6|6339.6|6335.6|6338.9|6334.9|0
1620255470000|2021-05-05 22:57:50|6339.9|6335.9|6339.9|6335.9|6339.9|6335.9|6339.9|6335.9|0
1620255500000|2021-05-05 22:58:20|6340|6336|6339.9|6335.9|6340|6336|6339.9|6335.9|0
1620255510000|2021-05-05 22:58:30|6339.8|6335.8|6339.6|6335.6|6339.8|6335.8|6339.6|6335.6|0
1620255530000|2021-05-05 22:58:50|6339.5|6335.5|6339.2|6335.2|6339.5|6335.5|6339.2|6335.2|0
1620255550000|2021-05-05 22:59:10|6339.1|6335.1|6338.6|6334.6|6339.1|6335.1|6338.6|6334.6|0
1620255570000|2021-05-05 22:59:30|6338.5|6334.5|6338.3|6334.3|6338.5|6334.5|6338.3|6334.3|0
1620255580000|2021-05-05 22:59:40|6338|6334|6337.8|6333.8|6338|6334|6337.8|6333.8|0
1620255590000|2021-05-05 22:59:50|6337.9|6333.9|6337.8|6333.8|6338|6334|6337.8|6333.8|0
1620255600000|2021-05-05 23:00:00|6337.9|6333.9|6338.6|6334.6|6338.6|6334.6|6337.9|6333.9|0
1620255650000|2021-05-05 23:00:50|6338.3|6334.3|6338.3|6334.3|6338.3|6334.3|6338.3|6334.3|0
1620255660000|2021-05-05 23:01:00|6338.5|6334.5|6338.6|6334.6|6338.6|6334.6|6338.5|6334.5|0
1620255670000|2021-05-05 23:01:10|6338.7|6334.7|6338.6|6334.6|6338.9|6334.9|6338.6|6334.6|0
1620255680000|2021-05-05 23:01:20|6338.7|6334.7|6338.3|6334.3|6338.9|6334.9|6338.3|6334.3|0
1620255690000|2021-05-05 23:01:30|6338.2|6334.2|6337.8|6333.8|6338.2|6334.2|6337.8|6333.8|0
1620255700000|2021-05-05 23:01:40|6337.9|6333.9|6338.3|6334.3|6338.3|6334.3|6337.9|6333.9|0
1620255710000|2021-05-05 23:01:50|6338|6334|6337.8|6333.8|6338|6334|6337.8|6333.8|0
1620255760000|2021-05-05 23:02:40|6337.9|6333.9|6338.3|6334.3|6338.3|6334.3|6337.9|6333.9|0
1620255770000|2021-05-05 23:02:50|6338.5|6334.5|6338.6|6334.6|6338.6|6334.6|6338.5|6334.5|0
1620255800000|2021-05-05 23:03:20|6338.5|6334.5|6338.3|6334.3|6338.5|6334.5|6338.3|6334.3|0
1620255810000|2021-05-05 23:03:30|6338|6334|6337.8|6333.8|6338|6334|6337.8|6333.8|0
1620255850000|2021-05-05 23:04:10|6337.9|6333.9|6338.3|6334.3|6338.3|6334.3|6337.9|6333.9|0
1620255890000|2021-05-05 23:04:50|6338.5|6334.5|6338.6|6334.6|6338.6|6334.6|6338.5|6334.5|0
1620255920000|2021-05-05 23:05:20|6338.3|6334.3|6337.8|6333.8|6338.3|6334.3|6337.8|6333.8|0
1620255940000|2021-05-05 23:05:40|6337.9|6333.9|6338.3|6334.3|6338.3|6334.3|6337.9|6333.9|0
1620255950000|2021-05-05 23:05:50|6338.6|6334.6|6338.6|6334.6|6338.6|6334.6|6338.6|6334.6|0
1620255960000|2021-05-05 23:06:00|6338.7|6334.7|6339.2|6335.2|6339.2|6335.2|6338.7|6334.7|0
1620255970000|2021-05-05 23:06:10|6338.9|6334.9|6338.9|6334.9|6339.2|6335.2|6338.9|6334.9|0
1620256020000|2021-05-05 23:07:00|6339|6335|6339.2|6335.2|6339.6|6335.6|6339|6335|0
1620256030000|2021-05-05 23:07:10|6339.3|6335.3|6339.6|6335.6|6339.6|6335.6|6339.2|6335.2|0
1620256040000|2021-05-05 23:07:20|6339.5|6335.5|6339.2|6335.2|6339.6|6335.6|6339.2|6335.2|0
1620256050000|2021-05-05 23:07:30|6339.3|6335.3|6339.6|6335.6|6339.6|6335.6|6339.3|6335.3|0
1620256060000|2021-05-05 23:07:40|6339.5|6335.5|6339.2|6335.2|6339.6|6335.6|6339.2|6335.2|0
1620256070000|2021-05-05 23:07:50|6339.3|6335.3|6339.6|6335.6|6339.6|6335.6|6339.2|6335.2|0
1620256080000|2021-05-05 23:08:00|6339.5|6335.5|6339.6|6335.6|6339.6|6335.6|6339.2|6335.2|0
1620256090000|2021-05-05 23:08:10|6339.5|6335.5|6339.2|6335.2|6339.5|6335.5|6339.2|6335.2|0
1620256100000|2021-05-05 23:08:20|6339.3|6335.3|6339.6|6335.6|6339.6|6335.6|6339.3|6335.3|0
1620256110000|2021-05-05 23:08:30|6339.9|6335.9|6340.2|6336.2|6340.2|6336.2|6339.9|6335.9|0
1620256120000|2021-05-05 23:08:40|6340.3|6336.3|6341.9|6337.9|6341.9|6337.9|6340.2|6336.2|0
1620256130000|2021-05-05 23:08:50|6341.6|6337.6|6341.3|6337.3|6341.6|6337.6|6341.3|6337.3|0
1620256140000|2021-05-05 23:09:00|6341.4|6337.4|6341.6|6337.6|6341.6|6337.6|6341.3|6337.3|0
1620256150000|2021-05-05 23:09:10|6341.5|6337.5|6341.6|6337.6|6341.6|6337.6|6341.3|6337.3|0
1620256160000|2021-05-05 23:09:20|6341.7|6337.7|6341.9|6337.9|6341.9|6337.9|6341.7|6337.7|0
1620256170000|2021-05-05 23:09:30|6341.6|6337.6|6341.9|6337.9|6341.9|6337.9|6341.6|6337.6|0
1620256190000|2021-05-05 23:09:50|6341.8|6337.8|6341.6|6337.6|6341.8|6337.8|6341.6|6337.6|0
1620256210000|2021-05-05 23:10:10|6341.3|6337.3|6340.4|6336.4|6341.3|6337.3|6340.4|6336.4|0
1620256220000|2021-05-05 23:10:20|6340.3|6336.3|6341|6337|6341|6337|6340.2|6336.2|0
1620256230000|2021-05-05 23:10:30|6340.9|6336.9|6340.7|6336.7|6341|6337|6340.7|6336.7|0
1620256250000|2021-05-05 23:10:50|6340.6|6336.6|6340.7|6336.7|6340.7|6336.7|6340.4|6336.4|0
1620256260000|2021-05-05 23:11:00|6340.6|6336.6|6340.7|6336.7|6340.7|6336.7|6340.4|6336.4|0
1620256270000|2021-05-05 23:11:10|6340.6|6336.6|6340.2|6336.2|6340.7|6336.7|6340.2|6336.2|0
1620256290000|2021-05-05 23:11:30|6340.4|6336.4|6340.7|6336.7|6340.7|6336.7|6340.4|6336.4|0
1620256300000|2021-05-05 23:11:40|6340.6|6336.6|6340.7|6336.7|6340.7|6336.7|6340.2|6336.2|0
1620256340000|2021-05-05 23:12:20|6340.6|6336.6|6340.2|6336.2|6340.6|6336.6|6340.2|6336.2|0
1620256430000|2021-05-05 23:13:50|6340.3|6336.3|6341.3|6337.3|6341.3|6337.3|6340.3|6336.3|0
1620256440000|2021-05-05 23:14:00|6341.5|6337.5|6341.6|6337.6|6341.6|6337.6|6341.5|6337.5|0
1620256460000|2021-05-05 23:14:20|6341.7|6337.7|6342.6|6338.6|6342.7|6338.7|6341.6|6337.6|0
1620256470000|2021-05-05 23:14:30|6342.7|6338.7|6342.6|6338.6|6343|6339|6342.6|6338.6|0
1620256480000|2021-05-05 23:14:40|6342.4|6338.4|6341.6|6337.6|6342.4|6338.4|6341.6|6337.6|0
1620256490000|2021-05-05 23:14:50|6341.5|6337.5|6341.3|6337.3|6341.5|6337.5|6341.3|6337.3|0
1620256500000|2021-05-05 23:15:00|6341.4|6337.4|6341.3|6337.3|6341.6|6337.6|6341.3|6337.3|0
1620256510000|2021-05-05 23:15:10|6340.8|6337.8|6340.8|6337.8|6340.8|6337.8|6340.8|6337.8|0
1620256520000|2021-05-05 23:15:20|6340.7|6337.7|6340.5|6337.5|6340.7|6337.7|6340.2|6337.2|0
1620256540000|2021-05-05 23:15:40|6340.6|6337.6|6340.8|6337.8|6340.8|6337.8|6340.6|6337.6|0
1620256600000|2021-05-05 23:16:40|6340.6|6337.6|6340.5|6337.5|6340.6|6337.6|6340.5|6337.5|0
1620256620000|2021-05-05 23:17:00|6340.6|6337.6|6340.8|6337.8|6340.8|6337.8|6340.6|6337.6|0
1620256740000|2021-05-05 23:19:00|6340.7|6337.7|6340.5|6337.5|6340.7|6337.7|6340.5|6337.5|0
1620256790000|2021-05-05 23:19:50|6340.4|6337.4|6340.2|6337.2|6340.4|6337.4|6340.2|6337.2|0
1620256800000|2021-05-05 23:20:00|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|0
1620256820000|2021-05-05 23:20:20|6340.3|6337.3|6340.2|6337.2|6340.5|6337.5|6340.2|6337.2|0
1620256840000|2021-05-05 23:20:40|6340.1|6337.1|6339.7|6336.7|6340.2|6337.2|6339.7|6336.7|0
1620256880000|2021-05-05 23:21:20|6339.6|6336.6|6339.1|6336.1|6339.6|6336.6|6339.1|6336.1|0
1620256900000|2021-05-05 23:21:40|6339.2|6336.2|6339.4|6336.4|6339.4|6336.4|6339.2|6336.2|0
1620256920000|2021-05-05 23:22:00|6339.2|6336.2|6339.1|6336.1|6339.4|6336.4|6339.1|6336.1|0
1620256940000|2021-05-05 23:22:20|6338.9|6335.9|6339.1|6336.1|6339.1|6336.1|6338.9|6335.9|0
1620256960000|2021-05-05 23:22:40|6339.2|6336.2|6339.1|6336.1|6339.2|6336.2|6339.1|6336.1|0
1620256980000|2021-05-05 23:23:00|6339.2|6336.2|6339.1|6336.1|6339.2|6336.2|6339.1|6336.1|0
1620256990000|2021-05-05 23:23:10|6339.2|6336.2|6339.1|6336.1|6339.4|6336.4|6339.1|6336.1|0
1620257010000|2021-05-05 23:23:30|6339|6336|6338.8|6335.8|6339|6336|6338.8|6335.8|0
1620257040000|2021-05-05 23:24:00|6338.9|6335.9|6339.1|6336.1|6339.1|6336.1|6338.9|6335.9|0
1620257060000|2021-05-05 23:24:20|6339|6336|6339.1|6336.1|6339.1|6336.1|6338.8|6335.8|0
1620257070000|2021-05-05 23:24:30|6339|6336|6338.8|6335.8|6339.1|6336.1|6338.8|6335.8|0
1620257080000|2021-05-05 23:24:40|6338.9|6335.9|6339.1|6336.1|6339.1|6336.1|6338.9|6335.9|0
1620257090000|2021-05-05 23:24:50|6338.9|6335.9|6338.8|6335.8|6338.9|6335.9|6338.8|6335.8|0
1620257100000|2021-05-05 23:25:00|6339.1|6336.1|6339.1|6336.1|6339.1|6336.1|6339.1|6336.1|0
1620257150000|2021-05-05 23:25:50|6339.4|6336.4|6339.4|6336.4|6339.4|6336.4|6339.4|6336.4|0
1620257160000|2021-05-05 23:26:00|6339.5|6336.5|6339.7|6336.7|6339.7|6336.7|6339.4|6336.4|0
1620257220000|2021-05-05 23:27:00|6339.9|6336.9|6340.8|6337.8|6340.8|6337.8|6339.9|6336.9|0
1620257240000|2021-05-05 23:27:20|6340.7|6337.7|6340.5|6337.5|6340.7|6337.7|6340.2|6337.2|0
1620257260000|2021-05-05 23:27:40|6340.3|6337.3|6340.2|6337.2|6340.3|6337.3|6340.2|6337.2|0
1620257290000|2021-05-05 23:28:10|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|0
1620257340000|2021-05-05 23:29:00|6340.3|6337.3|6340.5|6337.5|6340.5|6337.5|6340.2|6337.2|0
1620257370000|2021-05-05 23:29:30|6340.7|6337.7|6340.8|6337.8|6340.8|6337.8|6340.7|6337.7|0
1620257380000|2021-05-05 23:29:40|6340.5|6337.5|6340.7|6337.7|6340.7|6337.7|6340.5|6337.5|0
1620257390000|2021-05-05 23:29:50|6340.6|6337.6|6340.5|6337.5|6340.6|6337.6|6340.5|6337.5|0
1620257400000|2021-05-05 23:30:00|6340.6|6337.6|6340.8|6337.8|6340.8|6337.8|6340.6|6337.6|0
1620257410000|2021-05-05 23:30:10|6340.5|6337.5|6340.5|6337.5|6340.7|6337.7|6340.5|6337.5|0
1620257420000|2021-05-05 23:30:20|6340.7|6337.7|6340.2|6337.2|6340.7|6337.7|6340.2|6337.2|0
1620257430000|2021-05-05 23:30:30|6340.4|6337.4|6340.7|6337.7|6340.7|6337.7|6340.4|6337.4|0
1620257440000|2021-05-05 23:30:40|6340.6|6337.6|6340.4|6337.4|6340.6|6337.6|6340.4|6337.4|0
1620257450000|2021-05-05 23:30:50|6340.5|6337.5|6340.4|6337.4|6340.7|6337.7|6340.4|6337.4|0
1620257460000|2021-05-05 23:31:00|6340.5|6337.5|6340.7|6337.7|6340.7|6337.7|6340.5|6337.5|0
1620257470000|2021-05-05 23:31:10|6341|6338|6340.7|6337.7|6341|6338|6340.7|6337.7|0
1620257480000|2021-05-05 23:31:20|6340.6|6337.6|6340.7|6337.7|6340.7|6337.7|6340.4|6337.4|0
1620257490000|2021-05-05 23:31:30|6340.6|6337.6|6340.4|6337.4|6340.6|6337.6|6340.4|6337.4|0
1620257520000|2021-05-05 23:32:00|6340.3|6337.3|6339.9|6336.9|6340.3|6337.3|6339.9|6336.9|0
1620257530000|2021-05-05 23:32:10|6340.1|6337.1|6339.9|6336.9|6340.4|6337.4|6339.9|6336.9|0
1620257540000|2021-05-05 23:32:20|6339.8|6336.8|6339.6|6336.6|6339.8|6336.8|6339.6|6336.6|0
1620257550000|2021-05-05 23:32:30|6339.5|6336.5|6338.9|6335.9|6339.5|6336.5|6338.9|6335.9|0
1620257560000|2021-05-05 23:32:40|6338.6|6335.6|6338.6|6335.6|6338.8|6335.8|6338.6|6335.6|0
1620257570000|2021-05-05 23:32:50|6338.8|6335.8|6338.6|6335.6|6338.9|6335.9|6338.6|6335.6|0
1620257600000|2021-05-05 23:33:20|6338.3|6335.3|6338.3|6335.3|6338.3|6335.3|6338.3|6335.3|0
1620257610000|2021-05-05 23:33:30|6338.2|6335.2|6338.3|6335.3|6338.3|6335.3|6338|6335|0
1620257640000|2021-05-05 23:34:00|6338.1|6335.1|6338.3|6335.3|6338.3|6335.3|6338|6335|0
1620257650000|2021-05-05 23:34:10|6338.4|6335.4|6338.6|6335.6|6338.6|6335.6|6338.3|6335.3|0
1620257680000|2021-05-05 23:34:40|6338.5|6335.5|6338.6|6335.6|6338.6|6335.6|6338.3|6335.3|0
1620257700000|2021-05-05 23:35:00|6338.3|6335.3|6338.3|6335.3|6338.3|6335.3|6338.3|6335.3|0
1620257720000|2021-05-05 23:35:20|6338.5|6335.5|6338.3|6335.3|6338.6|6335.6|6338.3|6335.3|0
1620257730000|2021-05-05 23:35:30|6338.4|6335.4|6338.6|6335.6|6338.6|6335.6|6338.4|6335.4|0
1620257740000|2021-05-05 23:35:40|6338.7|6335.7|6338.9|6335.9|6339.3|6336.3|6338.7|6335.7|0
1620257750000|2021-05-05 23:35:50|6339|6336|6339.1|6336.1|6339.3|6336.3|6338.9|6335.9|0
1620257760000|2021-05-05 23:36:00|6339.3|6336.3|6338.9|6335.9|6339.3|6336.3|6338.9|6335.9|0
1620257800000|2021-05-05 23:36:40|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|0
1620257820000|2021-05-05 23:37:00|6338.7|6335.7|6338.9|6335.9|6338.9|6335.9|6338.7|6335.7|0
1620257840000|2021-05-05 23:37:20|6338.8|6335.8|6338.8|6335.8|6338.9|6335.9|6338.6|6335.6|0
1620257850000|2021-05-05 23:37:30|6338.9|6335.9|6338.9|6335.9|6338.9|6335.9|6338.9|6335.9|0
1620257910000|2021-05-05 23:38:30|6339|6336|6339.3|6336.3|6339.3|6336.3|6339|6336|0
1620257920000|2021-05-05 23:38:40|6339.2|6336.2|6339.3|6336.3|6339.3|6336.3|6339.1|6336.1|0
1620257930000|2021-05-05 23:38:50|6339.2|6336.2|6338.9|6335.9|6339.2|6336.2|6338.9|6335.9|0
1620257940000|2021-05-05 23:39:00|6339|6336|6338.9|6335.9|6339.3|6336.3|6338.6|6335.6|0
1620257950000|2021-05-05 23:39:10|6338.8|6335.8|6338.9|6335.9|6338.9|6335.9|6338.6|6335.6|0
1620257960000|2021-05-05 23:39:20|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|0
1620258010000|2021-05-05 23:40:10|6338.7|6335.7|6338.9|6335.9|6338.9|6335.9|6338.7|6335.7|0
1620258040000|2021-05-05 23:40:40|6339|6336|6338.9|6335.9|6339.3|6336.3|6338.9|6335.9|0
1620258070000|2021-05-05 23:41:10|6339|6336|6340.4|6337.4|6340.4|6337.4|6339|6336|0
1620258090000|2021-05-05 23:41:30|6340.3|6337.3|6339.6|6336.6|6340.3|6337.3|6339.6|6336.6|0
1620258100000|2021-05-05 23:41:40|6339.9|6336.9|6340.4|6337.4|6340.4|6337.4|6339.9|6336.9|0
1620258110000|2021-05-05 23:41:50|6340.7|6337.7|6340.7|6337.7|6340.7|6337.7|6340.7|6337.7|0
1620258120000|2021-05-05 23:42:00|6340.5|6337.5|6340.7|6337.7|6340.7|6337.7|6340.4|6337.4|0
1620258150000|2021-05-05 23:42:30|6340.5|6337.5|6340.4|6337.4|6340.5|6337.5|6340.4|6337.4|0
1620258170000|2021-05-05 23:42:50|6340.5|6337.5|6340.7|6337.7|6340.7|6337.7|6340.5|6337.5|0
1620258230000|2021-05-05 23:43:50|6340.5|6337.5|6340.4|6337.4|6340.5|6337.5|6340.4|6337.4|0
1620258240000|2021-05-05 23:44:00|6340.5|6337.5|6340.7|6337.7|6340.7|6337.7|6340.5|6337.5|0
1620258260000|2021-05-05 23:44:20|6340.6|6337.6|6340.4|6337.4|6340.6|6337.6|6340.4|6337.4|0
1620258270000|2021-05-05 23:44:30|6340.3|6337.3|6339.6|6336.6|6340.3|6337.3|6339.6|6336.6|0
1620258290000|2021-05-05 23:44:50|6339.7|6336.7|6339.9|6336.9|6339.9|6336.9|6339.6|6336.6|0
1620258300000|2021-05-05 23:45:00|6340|6337|6340.7|6337.7|6340.7|6337.7|6340|6337|0
1620258310000|2021-05-05 23:45:10|6340.8|6337.8|6341|6338|6341|6338|6340.8|6337.8|0
1620258320000|2021-05-05 23:45:20|6340.8|6337.8|6340.4|6337.4|6340.8|6337.8|6339.9|6336.9|0
1620258340000|2021-05-05 23:45:40|6340.3|6337.3|6339.9|6336.9|6340.3|6337.3|6339.9|6336.9|0
1620258350000|2021-05-05 23:45:50|6339.6|6336.6|6339.3|6336.3|6339.6|6336.6|6339.3|6336.3|0
1620258360000|2021-05-05 23:46:00|6339.4|6336.4|6339.9|6336.9|6340.4|6337.4|6339.4|6336.4|0
1620258370000|2021-05-05 23:46:10|6340|6337|6340.4|6337.4|6340.4|6337.4|6340|6337|0
1620258380000|2021-05-05 23:46:20|6340.3|6337.3|6339.9|6336.9|6340.3|6337.3|6339.9|6336.9|0
1620258390000|2021-05-05 23:46:30|6340.1|6337.1|6340.4|6337.4|6340.4|6337.4|6340.1|6337.1|0
1620258420000|2021-05-05 23:47:00|6340.5|6337.5|6340.4|6337.4|6340.7|6337.7|6340.4|6337.4|0
1620258430000|2021-05-05 23:47:10|6340.5|6337.5|6340.4|6337.4|6340.7|6337.7|6340.4|6337.4|0
1620258450000|2021-05-05 23:47:30|6340.5|6337.5|6340.4|6337.4|6340.5|6337.5|6340.4|6337.4|0
1620258460000|2021-05-05 23:47:40|6340.5|6337.5|6340.4|6337.4|6340.5|6337.5|6340.4|6337.4|0
1620258470000|2021-05-05 23:47:50|6340.3|6337.3|6340.3|6337.3|6340.4|6337.4|6340.1|6337.1|0
1620258480000|2021-05-05 23:48:00|6340.1|6337.1|6339.9|6336.9|6340.1|6337.1|6339.9|6336.9|0
1620258490000|2021-05-05 23:48:10|6339.7|6336.7|6339.6|6336.6|6339.7|6336.7|6339.6|6336.6|0
1620258500000|2021-05-05 23:48:20|6339.7|6336.7|6339.9|6336.9|6339.9|6336.9|6339.7|6336.7|0
1620258510000|2021-05-05 23:48:30|6339.6|6336.6|6339.6|6336.6|6339.9|6336.9|6339.6|6336.6|0
1620258520000|2021-05-05 23:48:40|6339.7|6336.7|6339.9|6336.9|6339.9|6336.9|6339.6|6336.6|0
1620258540000|2021-05-05 23:49:00|6340.1|6337.1|6340.4|6337.4|6340.4|6337.4|6340.1|6337.1|0
1620258550000|2021-05-05 23:49:10|6340.3|6337.3|6340.4|6337.4|6340.4|6337.4|6340.1|6337.1|0
1620258560000|2021-05-05 23:49:20|6340.5|6337.5|6340.4|6337.4|6340.5|6337.5|6340.4|6337.4|0
1620258600000|2021-05-05 23:50:00|6340.5|6337.5|6341|6338|6341|6338|6340.5|6337.5|0
1620258610000|2021-05-05 23:50:10|6340.9|6337.9|6341.3|6338.3|6341.3|6338.3|6340.7|6337.7|0
1620258620000|2021-05-05 23:50:20|6341|6338|6341.3|6338.3|6341.3|6338.3|6341|6338|0
1620258650000|2021-05-05 23:50:50|6341.4|6338.4|6341.6|6338.6|6341.6|6338.6|6341.4|6338.4|0
1620258660000|2021-05-05 23:51:00|6341.7|6338.7|6341.6|6338.6|6342|6339|6341.6|6338.6|0
1620258680000|2021-05-05 23:51:20|6341.7|6338.7|6341.6|6338.6|6342|6339|6341.6|6338.6|0
1620258710000|2021-05-05 23:51:50|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|0
1620258720000|2021-05-05 23:52:00|6341|6338|6341.3|6338.3|6341.3|6338.3|6341|6338|0
1620258730000|2021-05-05 23:52:10|6341.4|6338.4|6342|6339|6342|6339|6341.4|6338.4|0
1620258750000|2021-05-05 23:52:30|6341.9|6338.9|6341.8|6338.8|6341.9|6338.9|6341.8|6338.8|0
1620258760000|2021-05-05 23:52:40|6341.6|6338.6|6342.3|6339.3|6342.3|6339.3|6341.6|6338.6|0
1620258770000|2021-05-05 23:52:50|6342.7|6339.7|6343.1|6340.1|6343.1|6340.1|6342.7|6339.7|0
1620258780000|2021-05-05 23:53:00|6343.4|6340.4|6344.2|6341.2|6344.2|6341.2|6343.4|6340.4|0
1620258790000|2021-05-05 23:53:10|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|6343.7|6340.7|0
1620258800000|2021-05-05 23:53:20|6344.2|6341.2|6344|6341|6344.3|6341.3|6344|6341|0
1620258810000|2021-05-05 23:53:30|6344.1|6341.1|6344.3|6341.3|6344.3|6341.3|6344.1|6341.1|0
1620258820000|2021-05-05 23:53:40|6344.4|6341.4|6344.6|6341.6|6345.1|6342.1|6344.4|6341.4|0
1620258830000|2021-05-05 23:53:50|6344.3|6341.3|6344.3|6341.3|6344.6|6341.6|6344.3|6341.3|0
1620258840000|2021-05-05 23:54:00|6344.4|6341.4|6344.6|6341.6|6345.1|6342.1|6344.4|6341.4|0
1620258850000|2021-05-05 23:54:10|6344.5|6341.5|6344.3|6341.3|6344.5|6341.5|6344.3|6341.3|0
1620258860000|2021-05-05 23:54:20|6344.4|6341.4|6344.3|6341.3|6344.6|6341.6|6344.3|6341.3|0
1620258870000|2021-05-05 23:54:30|6344|6341|6344.3|6341.3|6344.3|6341.3|6344|6341|0
1620258880000|2021-05-05 23:54:40|6344.4|6341.4|6344.3|6341.3|6344.6|6341.6|6344.3|6341.3|0
1620258900000|2021-05-05 23:55:00|6344.4|6341.4|6344|6341|6344.6|6341.6|6344|6341|0
1620258910000|2021-05-05 23:55:10|6343.9|6340.9|6344.2|6341.2|6344.3|6341.3|6343.9|6340.9|0
1620258920000|2021-05-05 23:55:20|6344.1|6341.1|6344|6341|6344.1|6341.1|6344|6341|0
1620258930000|2021-05-05 23:55:30|6344.1|6341.1|6344.6|6341.6|6344.6|6341.6|6344.1|6341.1|0
1620258940000|2021-05-05 23:55:40|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|0
1620258950000|2021-05-05 23:55:50|6344.2|6341.2|6344|6341|6344.2|6341.2|6344|6341|0
1620258960000|2021-05-05 23:56:00|6344.2|6341.2|6344.3|6341.3|6344.3|6341.3|6344|6341|0
1620258970000|2021-05-05 23:56:10|6344.2|6341.2|6344.3|6341.3|6344.3|6341.3|6344|6341|0
1620259000000|2021-05-05 23:56:40|6344|6341|6344|6341|6344|6341|6344|6341|0
1620259020000|2021-05-05 23:57:00|6343.7|6340.7|6343.7|6340.7|6343.9|6340.9|6343.7|6340.7|0
1620259030000|2021-05-05 23:57:10|6344|6341|6343.4|6340.4|6344|6341|6343.4|6340.4|0
1620259040000|2021-05-05 23:57:20|6343.7|6340.7|6343.7|6340.7|6343.7|6340.7|6343.7|6340.7|0
1620259050000|2021-05-05 23:57:30|6343.9|6340.9|6343.9|6340.9|6344|6341|6343.7|6340.7|0
1620259060000|2021-05-05 23:57:40|6343.8|6340.8|6343.7|6340.7|6343.8|6340.8|6343.4|6340.4|0
1620259070000|2021-05-05 23:57:50|6344|6341|6343.7|6340.7|6344|6341|6343.7|6340.7|0
1620259090000|2021-05-05 23:58:10|6343.9|6340.9|6343.7|6340.7|6343.9|6340.9|6343.7|6340.7|0
1620259100000|2021-05-05 23:58:20|6344|6341|6344.3|6341.3|6344.3|6341.3|6344|6341|0
1620259110000|2021-05-05 23:58:30|6344|6341|6344|6341|6344|6341|6344|6341|0
1620259120000|2021-05-05 23:58:40|6344.2|6341.2|6344|6341|6344.2|6341.2|6344|6341|0
1620259130000|2021-05-05 23:58:50|6344.1|6341.1|6344.3|6341.3|6344.6|6341.6|6344.1|6341.1|0
1620259140000|2021-05-05 23:59:00|6344.4|6341.4|6344.6|6341.6|6344.6|6341.6|6344.3|6341.3|0
1620259150000|2021-05-05 23:59:10|6344.5|6341.5|6344.6|6341.6|6344.6|6341.6|6344.3|6341.3|0
1620259160000|2021-05-05 23:59:20|6344.7|6341.7|6345.1|6342.1|6345.1|6342.1|6344.7|6341.7|0
1620259170000|2021-05-05 23:59:30|6345|6342|6344.9|6341.9|6345|6342|6344.6|6341.6|0
1620259180000|2021-05-05 23:59:40|6344.6|6341.6|6344.6|6341.6|6344.9|6341.9|6344.3|6341.3|0
1620259190000|2021-05-05 23:59:50|6344.7|6341.7|6344.3|6341.3|6345.1|6342.1|6344.3|6341.3|0
1620259200000|2021-05-06 00:00:00|6344|6341|6345.1|6342.1|6345.1|6342.1|6343.7|6340.7|0
1620259210000|2021-05-06 00:00:10|6344.9|6341.9|6344.5|6341.5|6345.1|6342.1|6344.3|6341.3|0
1620259220000|2021-05-06 00:00:20|6344.3|6341.3|6344.3|6341.3|6345.1|6342.1|6344.3|6341.3|0
1620259230000|2021-05-06 00:00:30|6344.4|6341.4|6344.3|6341.3|6344.6|6341.6|6344.3|6341.3|0
1620259240000|2021-05-06 00:00:40|6344.4|6341.4|6344.3|6341.3|6344.6|6341.6|6344.3|6341.3|0
1620259250000|2021-05-06 00:00:50|6344.4|6341.4|6344.3|6341.3|6344.6|6341.6|6344.3|6341.3|0
1620259260000|2021-05-06 00:01:00|6344.4|6341.4|6346.4|6343.4|6346.4|6343.4|6344.4|6341.4|0
1620259270000|2021-05-06 00:01:10|6345.2|6342.2|6344.6|6341.6|6345.2|6342.2|6344.6|6341.6|0
1620259280000|2021-05-06 00:01:20|6344.7|6341.7|6344.6|6341.6|6345.2|6342.2|6344.6|6341.6|0
1620259290000|2021-05-06 00:01:30|6344.5|6341.5|6344.3|6341.3|6344.6|6341.6|6344.3|6341.3|0
1620259300000|2021-05-06 00:01:40|6344.4|6341.4|6344.3|6341.3|6344.6|6341.6|6344.3|6341.3|0
1620259310000|2021-05-06 00:01:50|6344.2|6341.2|6343.9|6340.9|6344.3|6341.3|6343.9|6340.9|0
1620259320000|2021-05-06 00:02:00|6343.5|6340.5|6343.5|6340.5|6343.5|6340.5|6343.5|6340.5|0
1620259330000|2021-05-06 00:02:10|6343.9|6340.9|6343.9|6340.9|6343.9|6340.9|6343.9|6340.9|0
1620259340000|2021-05-06 00:02:20|6344|6341|6343.9|6340.9|6344.3|6341.3|6343.9|6340.9|0
1620259350000|2021-05-06 00:02:30|6343.8|6340.8|6343.9|6340.9|6343.9|6340.9|6343.8|6340.8|0
1620259360000|2021-05-06 00:02:40|6344|6341|6344.3|6341.3|6344.3|6341.3|6344|6341|0
1620259370000|2021-05-06 00:02:50|6344.6|6341.6|6344.6|6341.6|6344.6|6341.6|6344.3|6341.3|0
1620259380000|2021-05-06 00:03:00|6344.7|6341.7|6344.6|6341.6|6344.9|6341.9|6344.6|6341.6|0
1620259400000|2021-05-06 00:03:20|6344.5|6341.5|6344.6|6341.6|6344.6|6341.6|6344.3|6341.3|0
1620259410000|2021-05-06 00:03:30|6344.5|6341.5|6344.3|6341.3|6344.6|6341.6|6344.3|6341.3|0
1620259420000|2021-05-06 00:03:40|6344.2|6341.2|6343.2|6340.2|6344.2|6341.2|6343.2|6340.2|0
1620259430000|2021-05-06 00:03:50|6343.5|6340.5|6343.5|6340.5|6343.5|6340.5|6343.5|6340.5|0
1620259440000|2021-05-06 00:04:00|6343.3|6340.3|6344.3|6341.3|6344.3|6341.3|6343.3|6340.3|0
1620259450000|2021-05-06 00:04:10|6344.6|6341.6|6344.9|6341.9|6345.2|6342.2|6344.6|6341.6|0
1620259460000|2021-05-06 00:04:20|6345.1|6342.1|6345.2|6342.2|6345.2|6342.2|6344.9|6341.9|0
1620259470000|2021-05-06 00:04:30|6345.4|6342.4|6344.6|6341.6|6345.4|6342.4|6344.6|6341.6|0
1620259480000|2021-05-06 00:04:40|6344.7|6341.7|6344.6|6341.6|6344.7|6341.7|6344.6|6341.6|0
1620259490000|2021-05-06 00:04:50|6344.7|6341.7|6344.6|6341.6|6344.7|6341.7|6344.6|6341.6|0
1620259500000|2021-05-06 00:05:00|6344.9|6341.9|6344.9|6341.9|6344.9|6341.9|6344.3|6341.3|0
1620259510000|2021-05-06 00:05:10|6344.8|6341.8|6344.6|6341.6|6344.8|6341.8|6344.6|6341.6|0
1620259520000|2021-05-06 00:05:20|6344.7|6341.7|6344.9|6341.9|6344.9|6341.9|6344.6|6341.6|0
1620259530000|2021-05-06 00:05:30|6344.7|6341.7|6344.6|6341.6|6344.7|6341.7|6344.6|6341.6|0
1620259550000|2021-05-06 00:05:50|6344.5|6341.5|6344.3|6341.3|6344.5|6341.5|6344.3|6341.3|0
1620259560000|2021-05-06 00:06:00|6344.4|6341.4|6344.6|6341.6|6344.6|6341.6|6344.3|6341.3|0
1620259570000|2021-05-06 00:06:10|6344.5|6341.5|6343.9|6340.9|6344.5|6341.5|6343.9|6340.9|0
1620259590000|2021-05-06 00:06:30|6343.8|6340.8|6344.2|6341.2|6344.3|6341.3|6343.5|6340.5|0
1620259600000|2021-05-06 00:06:40|6344.1|6341.1|6343.9|6340.9|6344.1|6341.1|6343.9|6340.9|0
1620259610000|2021-05-06 00:06:50|6344|6341|6343.9|6340.9|6344.3|6341.3|6343.9|6340.9|0
1620259620000|2021-05-06 00:07:00|6344|6341|6343.9|6340.9|6344.3|6341.3|6343.9|6340.9|0
1620259630000|2021-05-06 00:07:10|6344.1|6341.1|6343.4|6340.4|6344.2|6341.2|6343.4|6340.4|0
1620259640000|2021-05-06 00:07:20|6343.5|6340.5|6343.9|6340.9|6343.9|6340.9|6343.5|6340.5|0
1620259650000|2021-05-06 00:07:30|6344|6341|6344.4|6341.4|6344.5|6341.5|6344|6341|0
1620259660000|2021-05-06 00:07:40|6344.2|6341.2|6344.2|6341.2|6344.2|6341.2|6344.2|6341.2|0
1620259670000|2021-05-06 00:07:50|6344.1|6341.1|6343.9|6340.9|6344.2|6341.2|6343.9|6340.9|0
1620259680000|2021-05-06 00:08:00|6343.8|6340.8|6343.4|6340.4|6343.9|6340.9|6343.4|6340.4|0
1620259690000|2021-05-06 00:08:10|6343.3|6340.3|6343.1|6340.1|6343.4|6340.4|6343.1|6340.1|0
1620259700000|2021-05-06 00:08:20|6343|6340|6342.2|6339.2|6343|6340|6342.2|6339.2|0
1620259710000|2021-05-06 00:08:30|6342.3|6339.3|6342.5|6339.5|6342.5|6339.5|6342.3|6339.3|0
1620259720000|2021-05-06 00:08:40|6342.4|6339.4|6342.1|6339.1|6342.4|6339.4|6342.1|6339.1|0
1620259730000|2021-05-06 00:08:50|6341.9|6338.9|6341.9|6338.9|6342|6339|6341.5|6338.5|0
1620259740000|2021-05-06 00:09:00|6342.2|6339.2|6342.2|6339.2|6342.2|6339.2|6342.2|6339.2|0
1620259750000|2021-05-06 00:09:10|6342.1|6339.1|6341.9|6338.9|6342.1|6339.1|6341.9|6338.9|0
1620259760000|2021-05-06 00:09:20|6341.8|6338.8|6341.5|6338.5|6341.8|6338.8|6341.5|6338.5|0
1620259780000|2021-05-06 00:09:40|6341.2|6338.2|6341.5|6338.5|6341.5|6338.5|6341.1|6338.1|0
1620259790000|2021-05-06 00:09:50|6341.6|6338.6|6341.9|6338.9|6341.9|6338.9|6341.6|6338.6|0
1620259800000|2021-05-06 00:10:00|6341.8|6338.8|6341.1|6338.1|6341.8|6338.8|6341.1|6338.1|0
1620259810000|2021-05-06 00:10:10|6341.2|6338.2|6341.5|6338.5|6341.5|6338.5|6341.2|6338.2|0
1620259820000|2021-05-06 00:10:20|6341.6|6338.6|6341.9|6338.9|6341.9|6338.9|6341.5|6338.5|0
1620259860000|2021-05-06 00:11:00|6342.2|6339.2|6342.5|6339.5|6342.5|6339.5|6342.2|6339.2|0
1620259870000|2021-05-06 00:11:10|6342.7|6339.7|6342.8|6339.8|6342.8|6339.8|6342.5|6339.5|0
1620259880000|2021-05-06 00:11:20|6342.9|6339.9|6342.8|6339.8|6343.4|6340.4|6342.8|6339.8|0
1620259890000|2021-05-06 00:11:30|6343|6340|6343.1|6340.1|6343.1|6340.1|6342.8|6339.8|0
1620259920000|2021-05-06 00:12:00|6342.8|6339.8|6342.8|6339.8|6342.8|6339.8|6342.8|6339.8|0
1620259930000|2021-05-06 00:12:10|6342.9|6339.9|6342.8|6339.8|6343.1|6340.1|6342.8|6339.8|0
1620259950000|2021-05-06 00:12:30|6343|6340|6342.8|6339.8|6343.1|6340.1|6342.8|6339.8|0
1620259970000|2021-05-06 00:12:50|6342.5|6339.5|6342.5|6339.5|6342.8|6339.8|6342.5|6339.5|0
1620259980000|2021-05-06 00:13:00|6342.8|6339.8|6342.8|6339.8|6343|6340|6342.5|6339.5|0
1620259990000|2021-05-06 00:13:10|6342.6|6339.6|6342.8|6339.8|6342.8|6339.8|6342.6|6339.6|0
1620260000000|2021-05-06 00:13:20|6342.7|6339.7|6342.5|6339.5|6342.7|6339.7|6342.5|6339.5|0
1620260010000|2021-05-06 00:13:30|6342.6|6339.6|6342.2|6339.2|6342.6|6339.6|6342.2|6339.2|0
1620260020000|2021-05-06 00:13:40|6342.1|6339.1|6341.8|6338.8|6342.1|6339.1|6341.8|6338.8|0
1620260030000|2021-05-06 00:13:50|6341.9|6338.9|6341.8|6338.8|6342.2|6339.2|6341.8|6338.8|0
1620260040000|2021-05-06 00:14:00|6341.9|6338.9|6342.2|6339.2|6342.2|6339.2|6341.9|6338.9|0
1620260050000|2021-05-06 00:14:10|6342.1|6339.1|6342.2|6339.2|6342.2|6339.2|6342|6339|0
1620260060000|2021-05-06 00:14:20|6342.1|6339.1|6342.1|6339.1|6342.1|6339.1|6342.1|6339.1|0
1620260070000|2021-05-06 00:14:30|6341.8|6338.8|6342.1|6339.1|6342.1|6339.1|6341.8|6338.8|0
1620260080000|2021-05-06 00:14:40|6342|6339|6341.8|6338.8|6342|6339|6341.8|6338.8|0
1620260090000|2021-05-06 00:14:50|6341.7|6338.7|6341.5|6338.5|6341.8|6338.8|6341.5|6338.5|0
1620260100000|2021-05-06 00:15:00|6341.7|6338.7|6342.1|6339.1|6342.1|6339.1|6341.7|6338.7|0
1620260110000|2021-05-06 00:15:10|6342.2|6339.2|6342.5|6339.5|6342.5|6339.5|6342.1|6339.1|0
1620260120000|2021-05-06 00:15:20|6341.8|6338.8|6341.8|6338.8|6341.8|6338.8|6341.1|6338.1|0
1620260130000|2021-05-06 00:15:30|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|0
1620260150000|2021-05-06 00:15:50|6340.4|6337.4|6340.4|6337.4|6340.5|6337.5|6340.4|6337.4|0
1620260160000|2021-05-06 00:16:00|6340.5|6337.5|6344.5|6341.5|6344.5|6341.5|6340.5|6337.5|0
1620260170000|2021-05-06 00:16:10|6344.7|6341.7|6342.8|6339.8|6344.7|6341.7|6342.6|6339.6|0
1620260180000|2021-05-06 00:16:20|6343.3|6340.3|6341.8|6338.8|6343.3|6340.3|6341.8|6338.8|0
1620260190000|2021-05-06 00:16:30|6342.4|6339.4|6341.8|6338.8|6343.2|6340.2|6341.8|6338.8|0
1620260200000|2021-05-06 00:16:40|6341.3|6338.3|6340.4|6337.4|6341.3|6338.3|6340.4|6337.4|0
1620260210000|2021-05-06 00:16:50|6339.9|6336.9|6340.4|6337.4|6340.4|6337.4|6339|6336|0
1620260220000|2021-05-06 00:17:00|6340.1|6337.1|6340.4|6337.4|6340.4|6337.4|6339|6336|0
1620260230000|2021-05-06 00:17:10|6340.5|6337.5|6341.8|6338.8|6341.9|6338.9|6340.5|6337.5|0
1620260240000|2021-05-06 00:17:20|6341.9|6338.9|6341.9|6338.9|6341.9|6338.9|6341.8|6338.8|0
1620260250000|2021-05-06 00:17:30|6341.3|6338.3|6341.8|6338.8|6341.9|6338.9|6340.5|6337.5|0
1620260260000|2021-05-06 00:17:40|6341.3|6338.3|6340.4|6337.4|6341.3|6338.3|6340.4|6337.4|0
1620260270000|2021-05-06 00:17:50|6341|6338|6341.9|6338.9|6341.9|6338.9|6341|6338|0
1620260300000|2021-05-06 00:18:20|6342|6339|6341.9|6338.9|6342|6339|6341.9|6338.9|0
1620260350000|2021-05-06 00:19:10|6341.8|6338.8|6341.8|6338.8|6341.8|6338.8|6341.8|6338.8|0
1620260360000|2021-05-06 00:19:20|6341.3|6338.3|6340.4|6337.4|6341.3|6338.3|6340.4|6337.4|0
1620260370000|2021-05-06 00:19:30|6340.5|6337.5|6341.9|6338.9|6341.9|6338.9|6340.5|6337.5|0
1620260400000|2021-05-06 00:20:00|6341.8|6338.8|6341.9|6338.9|6341.9|6338.9|6341.8|6338.8|0
1620260440000|2021-05-06 00:20:40|6341.4|6338.4|6340.5|6337.5|6341.4|6338.4|6340.5|6337.5|0
1620260500000|2021-05-06 00:21:40|6341|6338|6341.9|6338.9|6341.9|6338.9|6341|6338|0
1620260520000|2021-05-06 00:22:00|6341.3|6338.3|6340.5|6337.5|6341.3|6338.3|6340.5|6337.5|0
1620260530000|2021-05-06 00:22:10|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|0
1620260560000|2021-05-06 00:22:40|6340.5|6337.5|6340.4|6337.4|6340.5|6337.5|6340.4|6337.4|0
1620260620000|2021-05-06 00:23:40|6339.9|6336.9|6340.4|6337.4|6340.4|6337.4|6339|6336|0
1620260640000|2021-05-06 00:24:00|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.4|6337.4|0
1620260660000|2021-05-06 00:24:20|6340.4|6337.4|6340.5|6337.5|6340.5|6337.5|6340.4|6337.4|0
1620260670000|2021-05-06 00:24:30|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|6339|6336|0
1620260710000|2021-05-06 00:25:10|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|0
1620260720000|2021-05-06 00:25:20|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|0
1620260730000|2021-05-06 00:25:30|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|0
1620260740000|2021-05-06 00:25:40|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|0
1620260750000|2021-05-06 00:25:50|6340.5|6337.5|6340.4|6337.4|6340.5|6337.5|6340.4|6337.4|0
1620260820000|2021-05-06 00:27:00|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|0
1620260850000|2021-05-06 00:27:30|6340.4|6337.4|6340.5|6337.5|6340.5|6337.5|6340.4|6337.4|0
1620260870000|2021-05-06 00:27:50|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|0
1620260930000|2021-05-06 00:28:50|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|0
1620260970000|2021-05-06 00:29:30|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|0
1620260980000|2021-05-06 00:29:40|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|0
1620260990000|2021-05-06 00:29:50|6340.4|6337.4|6340.5|6337.5|6340.5|6337.5|6340.4|6337.4|0
1620261010000|2021-05-06 00:30:10|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|0
1620261020000|2021-05-06 00:30:20|6340.5|6337.5|6340.4|6337.4|6340.5|6337.5|6340.4|6337.4|0
1620261040000|2021-05-06 00:30:40|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.4|6337.4|0
1620261090000|2021-05-06 00:31:30|6341.1|6338.1|6342|6339|6342|6339|6341.1|6338.1|0
1620261100000|2021-05-06 00:31:40|6341.5|6338.5|6340.5|6337.5|6341.5|6338.5|6340.5|6337.5|0
1620261190000|2021-05-06 00:33:10|6341.1|6338.1|6342|6339|6342|6339|6341.1|6338.1|0
1620261200000|2021-05-06 00:33:20|6341.7|6338.7|6341.2|6338.2|6341.7|6338.7|6340.5|6337.5|0
1620261210000|2021-05-06 00:33:30|6341|6338|6341.2|6338.2|6341.2|6338.2|6340.5|6337.5|0
1620261220000|2021-05-06 00:33:40|6340.5|6337.5|6342|6339|6342|6339|6340.5|6337.5|0
1620261280000|2021-05-06 00:34:40|6341.5|6338.5|6340.5|6337.5|6341.5|6338.5|6340.5|6337.5|0
1620261310000|2021-05-06 00:35:10|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|6340.4|6337.4|0
1620261360000|2021-05-06 00:36:00|6340.5|6337.5|6342|6339|6342|6339|6340.5|6337.5|0
1620261370000|2021-05-06 00:36:10|6341.9|6338.9|6342|6339|6342|6339|6341.9|6338.9|0
1620261380000|2021-05-06 00:36:20|6341.9|6338.9|6341.9|6338.9|6341.9|6338.9|6341.9|6338.9|0
1620261390000|2021-05-06 00:36:30|6342|6339|6342|6339|6342|6339|6342|6339|0
1620261400000|2021-05-06 00:36:40|6341.9|6338.9|6341.9|6338.9|6341.9|6338.9|6341.9|6338.9|0
1620261410000|2021-05-06 00:36:50|6341.4|6338.4|6340.5|6337.5|6341.4|6338.4|6340.5|6337.5|0
1620261420000|2021-05-06 00:37:00|6340.8|6337.8|6341.9|6338.9|6341.9|6338.9|6340.5|6337.5|0
1620261570000|2021-05-06 00:39:30|6342|6339|6343.4|6340.4|6343.4|6340.4|6342|6339|0
1620261580000|2021-05-06 00:39:40|6343.5|6340.5|6343.4|6340.4|6343.5|6340.5|6343.4|6340.4|0
1620261590000|2021-05-06 00:39:50|6343.5|6340.5|6343.5|6340.5|6343.5|6340.5|6343.5|6340.5|0
1620261600000|2021-05-06 00:40:00|6343.4|6340.4|6343.5|6340.5|6343.5|6340.5|6343.4|6340.4|0
1620261610000|2021-05-06 00:40:10|6344|6341|6344.9|6341.9|6344.9|6341.9|6344|6341|0
1620261630000|2021-05-06 00:40:30|6344.8|6341.8|6344.8|6341.8|6344.8|6341.8|6344.8|6341.8|0
1620261650000|2021-05-06 00:40:50|6344.9|6341.9|6344.9|6341.9|6344.9|6341.9|6344.8|6341.8|0
1620261660000|2021-05-06 00:41:00|6344.8|6341.8|6343.4|6340.4|6344.8|6341.8|6343.4|6340.4|0
1620261730000|2021-05-06 00:42:10|6343.5|6340.5|6343.4|6340.4|6343.5|6340.5|6343.4|6340.4|0
1620261740000|2021-05-06 00:42:20|6343.5|6340.5|6344.9|6341.9|6344.9|6341.9|6343.5|6340.5|0
1620261810000|2021-05-06 00:43:30|6345|6342|6346.4|6343.4|6346.4|6343.4|6345|6342|0
1620261840000|2021-05-06 00:44:00|6346.5|6343.5|6346.5|6343.5|6346.5|6343.5|6346.5|6343.5|0
1620261860000|2021-05-06 00:44:20|6346.4|6343.4|6346.4|6343.4|6346.4|6343.4|6346.4|6343.4|0
1620261880000|2021-05-06 00:44:40|6346.3|6343.3|6346.3|6343.3|6346.3|6343.3|6346.3|6343.3|0
1620261890000|2021-05-06 00:44:50|6346.4|6343.4|6346.3|6343.3|6346.4|6343.4|6346.3|6343.3|0
1620261900000|2021-05-06 00:45:00|6346.4|6343.4|6346.4|6343.4|6346.4|6343.4|6346.4|6343.4|0
1620262030000|2021-05-06 00:47:10|6346.5|6343.5|6346.5|6343.5|6346.5|6343.5|6346.5|6343.5|0
1620262050000|2021-05-06 00:47:30|6346.4|6343.4|6346.4|6343.4|6346.4|6343.4|6346.4|6343.4|0
1620262060000|2021-05-06 00:47:40|6346.5|6343.5|6346.5|6343.5|6346.5|6343.5|6346.4|6343.4|0
1620262070000|2021-05-06 00:47:50|6347|6344|6347.9|6344.9|6347.9|6344.9|6347|6344|0
1620262140000|2021-05-06 00:49:00|6348|6345|6347.9|6344.9|6348|6345|6347.9|6344.9|0
1620262150000|2021-05-06 00:49:10|6348|6345|6348|6345|6348|6345|6348|6345|0
1620262170000|2021-05-06 00:49:30|6348.1|6345.1|6348.1|6345.1|6348.1|6345.1|6348|6345|0
1620262180000|2021-05-06 00:49:40|6348|6345|6348.1|6345.1|6348.1|6345.1|6348|6345|0
1620262210000|2021-05-06 00:50:10|6348|6345|6348|6345|6348.1|6345.1|6348|6345|0
1620262230000|2021-05-06 00:50:30|6348.1|6345.1|6348|6345|6348.1|6345.1|6348|6345|0
1620262260000|2021-05-06 00:51:00|6348.1|6345.1|6348.1|6345.1|6348.1|6345.1|6348.1|6345.1|0
1620262270000|2021-05-06 00:51:10|6348.2|6345.2|6348.1|6345.1|6348.2|6345.2|6348.1|6345.1|0
1620262310000|2021-05-06 00:51:50|6348.2|6345.2|6348.1|6345.1|6348.2|6345.2|6348.1|6345.1|0
1620262350000|2021-05-06 00:52:30|6348|6345|6348.1|6345.1|6348.1|6345.1|6348|6345|0
1620262360000|2021-05-06 00:52:40|6348|6345|6348|6345|6348.1|6345.1|6348|6345|0
1620262450000|2021-05-06 00:54:10|6347.9|6344.9|6347.9|6344.9|6347.9|6344.9|6347.9|6344.9|0
1620262500000|2021-05-06 00:55:00|6348|6345|6348|6345|6348|6345|6347.9|6344.9|0
1620262510000|2021-05-06 00:55:10|6347.9|6344.9|6347.9|6344.9|6347.9|6344.9|6347.9|6344.9|0
1620262540000|2021-05-06 00:55:40|6348|6345|6347.9|6344.9|6348|6345|6347.9|6344.9|0
1620262560000|2021-05-06 00:56:00|6347.4|6344.4|6346.5|6343.5|6347.4|6344.4|6346.5|6343.5|0
1620262690000|2021-05-06 00:58:10|6346.4|6343.4|6346.4|6343.4|6346.4|6343.4|6346.4|6343.4|0
1620262700000|2021-05-06 00:58:20|6346.5|6343.5|6346.5|6343.5|6346.5|6343.5|6346.4|6343.4|0
1620262710000|2021-05-06 00:58:30|6346.4|6343.4|6346.4|6343.4|6346.4|6343.4|6346.4|6343.4|0
1620262750000|2021-05-06 00:59:10|6346.5|6343.5|6346.4|6343.4|6346.5|6343.5|6346.4|6343.4|0
1620262800000|2021-05-06 01:00:00|6346.9|6343.9|6346.4|6343.4|6347.8|6344.8|6346.4|6343.4|0
1620262810000|2021-05-06 01:00:10|6346.9|6343.9|6347.8|6344.8|6347.8|6344.8|6346.9|6343.9|0
1620262850000|2021-05-06 01:00:50|6347.9|6344.9|6347.8|6344.8|6347.9|6344.9|6347.8|6344.8|0
1620262870000|2021-05-06 01:01:10|6347.9|6344.9|6347.8|6344.8|6347.9|6344.9|6347.8|6344.8|0
1620262900000|2021-05-06 01:01:40|6347.9|6344.9|6347.9|6344.9|6347.9|6344.9|6347.9|6344.9|0
1620262910000|2021-05-06 01:01:50|6348.4|6345.4|6349.3|6346.3|6349.3|6346.3|6348.4|6345.4|0
1620262920000|2021-05-06 01:02:00|6348.7|6345.7|6347.9|6344.9|6348.7|6345.7|6347.9|6344.9|0
1620262940000|2021-05-06 01:02:20|6347.8|6344.8|6347.8|6344.8|6347.8|6344.8|6347.8|6344.8|0
1620262960000|2021-05-06 01:02:40|6347.7|6344.7|6347.7|6344.7|6347.7|6344.7|6347|6344|0
1620262970000|2021-05-06 01:02:50|6347.8|6344.8|6346.3|6343.3|6347.8|6344.8|6346.3|6343.3|0
1620262980000|2021-05-06 01:03:00|6346.8|6343.8|6347.8|6344.8|6347.8|6344.8|6346.8|6343.8|0
1620262990000|2021-05-06 01:03:10|6347.7|6344.7|6347.7|6344.7|6347.7|6344.7|6346.3|6343.3|0
1620263010000|2021-05-06 01:03:30|6347.8|6344.8|6347.7|6344.7|6347.8|6344.8|6347.7|6344.7|0
1620263020000|2021-05-06 01:03:40|6347.8|6344.8|6347.8|6344.8|6347.8|6344.8|6347.7|6344.7|0
1620263030000|2021-05-06 01:03:50|6347.7|6344.7|6347.8|6344.8|6347.8|6344.8|6347.7|6344.7|0
1620263100000|2021-05-06 01:05:00|6348.4|6345.4|6349.2|6346.2|6349.2|6346.2|6348.4|6345.4|0
1620263110000|2021-05-06 01:05:10|6349.3|6346.3|6349.3|6346.3|6349.3|6346.3|6349.3|6346.3|0
1620263120000|2021-05-06 01:05:20|6349.2|6346.2|6349.3|6346.3|6349.3|6346.3|6349.2|6346.2|0
1620263130000|2021-05-06 01:05:30|6349.2|6346.2|6349.3|6346.3|6349.3|6346.3|6348.5|6345.5|0
1620263210000|2021-05-06 01:06:50|6349.4|6346.4|6349.4|6346.4|6349.4|6346.4|6349.3|6346.3|0
1620263220000|2021-05-06 01:07:00|6349.3|6346.3|6349.3|6346.3|6349.4|6346.4|6349.3|6346.3|0
1620263300000|2021-05-06 01:08:20|6349.2|6346.2|6349.2|6346.2|6349.2|6346.2|6349.2|6346.2|0
1620263310000|2021-05-06 01:08:30|6349.3|6346.3|6349.3|6346.3|6349.3|6346.3|6349.2|6346.2|0
1620263320000|2021-05-06 01:08:40|6349.2|6346.2|6349.3|6346.3|6349.3|6346.3|6349.2|6346.2|0
1620263460000|2021-05-06 01:11:00|6349.4|6346.4|6349.3|6346.3|6349.4|6346.4|6349.3|6346.3|0
1620263470000|2021-05-06 01:11:10|6349.4|6346.4|6349.4|6346.4|6349.4|6346.4|6349.3|6346.3|0
1620263480000|2021-05-06 01:11:20|6349.3|6346.3|6349.3|6346.3|6349.3|6346.3|6349.3|6346.3|0
1620263490000|2021-05-06 01:11:30|6349.4|6346.4|6349.4|6346.4|6349.4|6346.4|6349.4|6346.4|0
1620263500000|2021-05-06 01:11:40|6349.3|6346.3|6349.3|6346.3|6349.3|6346.3|6349.3|6346.3|0
1620263520000|2021-05-06 01:12:00|6349.4|6346.4|6349.3|6346.3|6349.4|6346.4|6349.3|6346.3|0
1620263540000|2021-05-06 01:12:20|6349|6346|6349.3|6346.3|6349.3|6346.3|6347.8|6344.8|0
1620263550000|2021-05-06 01:12:30|6349|6346|6347.8|6344.8|6349.3|6346.3|6347.8|6344.8|0
1620263580000|2021-05-06 01:13:00|6348.4|6345.4|6349.3|6346.3|6349.3|6346.3|6348.4|6345.4|0
1620263590000|2021-05-06 01:13:10|6348.7|6345.7|6347.8|6344.8|6348.7|6345.7|6347.8|6344.8|0
1620263610000|2021-05-06 01:13:30|6347.9|6344.9|6347.8|6344.8|6349.3|6346.3|6347.8|6344.8|0
1620263640000|2021-05-06 01:14:00|6349.2|6346.2|6348.5|6345.5|6349.2|6346.2|6347.8|6344.8|0
1620263650000|2021-05-06 01:14:10|6348.2|6345.2|6348.5|6345.5|6348.5|6345.5|6347.8|6344.8|0
1620263660000|2021-05-06 01:14:20|6348.2|6345.2|6347.7|6344.7|6348.2|6345.2|6347.7|6344.7|0
1620263670000|2021-05-06 01:14:30|6347.8|6344.8|6347.8|6344.8|6347.8|6344.8|6347.8|6344.8|0
1620263680000|2021-05-06 01:14:40|6348.3|6345.3|6347.8|6344.8|6349.2|6346.2|6347.8|6344.8|0
1620263700000|2021-05-06 01:15:00|6347.7|6344.7|6347.7|6344.7|6347.7|6344.7|6347.7|6344.7|0
1620263720000|2021-05-06 01:15:20|6347.8|6344.8|6347.8|6344.8|6347.8|6344.8|6347.8|6344.8|0
1620263730000|2021-05-06 01:15:30|6348.3|6345.3|6349.2|6346.2|6349.2|6346.2|6348.3|6345.3|0
1620263740000|2021-05-06 01:15:40|6349.3|6346.3|6349.3|6346.3|6349.3|6346.3|6349.3|6346.3|0
1620263760000|2021-05-06 01:16:00|6349.4|6346.4|6350.8|6347.8|6350.8|6347.8|6349.4|6346.4|0
1620263770000|2021-05-06 01:16:10|6350.6|6347.6|6350.8|6347.8|6350.9|6347.9|6350.1|6347.1|0
1620263780000|2021-05-06 01:16:20|6350.3|6347.3|6349.4|6346.4|6350.3|6347.3|6349.4|6346.4|0
1620263800000|2021-05-06 01:16:40|6349.3|6346.3|6349.4|6346.4|6349.4|6346.4|6349.3|6346.3|0
1620263810000|2021-05-06 01:16:50|6349.3|6346.3|6349.3|6346.3|6349.4|6346.4|6349.3|6346.3|0
1620263820000|2021-05-06 01:17:00|6349.4|6346.4|6349.4|6346.4|6349.4|6346.4|6349.3|6346.3|0
1620263830000|2021-05-06 01:17:10|6349.3|6346.3|6349.4|6346.4|6349.4|6346.4|6349.3|6346.3|0
1620263900000|2021-05-06 01:18:20|6349.3|6346.3|6349.4|6346.4|6349.4|6346.4|6349.3|6346.3|0
1620263910000|2021-05-06 01:18:30|6349.3|6346.3|6349.4|6346.4|6349.4|6346.4|6349.3|6346.3|0
1620263930000|2021-05-06 01:18:50|6349.3|6346.3|6349.4|6346.4|6349.4|6346.4|6349.3|6346.3|0
1620263970000|2021-05-06 01:19:30|6350|6347|6350.9|6347.9|6350.9|6347.9|6350|6347|0
1620263980000|2021-05-06 01:19:40|6350.8|6347.8|6349.4|6346.4|6350.8|6347.8|6349.4|6346.4|0
1620263990000|2021-05-06 01:19:50|6350|6347|6350.8|6347.8|6350.8|6347.8|6350|6347|0
1620264000000|2021-05-06 01:20:00|6350.9|6347.9|6350.9|6347.9|6350.9|6347.9|6350.9|6347.9|0
1620264050000|2021-05-06 01:20:50|6350.8|6347.8|6350.8|6347.8|6350.8|6347.8|6350.8|6347.8|0
1620264060000|2021-05-06 01:21:00|6350.9|6347.9|6350.9|6347.9|6350.9|6347.9|6350.8|6347.8|0
1620264070000|2021-05-06 01:21:10|6350.8|6347.8|6350.8|6347.8|6350.8|6347.8|6350.8|6347.8|0
1620264080000|2021-05-06 01:21:20|6350.9|6347.9|6350.8|6347.8|6350.9|6347.9|6350.8|6347.8|0
1620264090000|2021-05-06 01:21:30|6350.9|6347.9|6350.9|6347.9|6350.9|6347.9|6350.9|6347.9|0
1620264120000|2021-05-06 01:22:00|6351|6348|6350.9|6347.9|6351|6348|6350.9|6347.9|0
1620264150000|2021-05-06 01:22:30|6351|6348|6351|6348|6351|6348|6351|6348|0
1620264210000|2021-05-06 01:23:30|6350.9|6347.9|6350.9|6347.9|6350.9|6347.9|6350.9|6347.9|0
1620264220000|2021-05-06 01:23:40|6350.4|6347.4|6350.9|6347.9|6350.9|6347.9|6349.5|6346.5|0
1620264240000|2021-05-06 01:24:00|6351|6348|6351|6348|6351|6348|6351|6348|0
1620264250000|2021-05-06 01:24:10|6351.5|6348.5|6352.4|6349.4|6352.4|6349.4|6351.5|6348.5|0
1620264260000|2021-05-06 01:24:20|6351.9|6348.9|6352.5|6349.5|6352.5|6349.5|6351|6348|0
1620264300000|2021-05-06 01:25:00|6352.6|6349.6|6352.6|6349.6|6354|6351|6352.6|6349.6|0
1620264310000|2021-05-06 01:25:10|6352.5|6349.5|6352.4|6349.4|6352.5|6349.5|6352.4|6349.4|0
1620264320000|2021-05-06 01:25:20|6352.7|6349.7|6353.9|6350.9|6353.9|6350.9|6352.4|6349.4|0
1620264340000|2021-05-06 01:25:40|6354|6351|6354|6351|6354|6351|6353.9|6350.9|0
1620264350000|2021-05-06 01:25:50|6353.9|6350.9|6353.9|6350.9|6353.9|6350.9|6353.9|6350.9|0
1620264370000|2021-05-06 01:26:10|6353.4|6350.4|6352.4|6349.4|6353.4|6350.4|6352.4|6349.4|0
1620264380000|2021-05-06 01:26:20|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|0
1620264400000|2021-05-06 01:26:40|6352.4|6349.4|6352.4|6349.4|6352.5|6349.5|6352.4|6349.4|0
1620264420000|2021-05-06 01:27:00|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|0
1620264440000|2021-05-06 01:27:20|6352.4|6349.4|6352.4|6349.4|6352.5|6349.5|6352.4|6349.4|0
1620264450000|2021-05-06 01:27:30|6352.5|6349.5|6352.4|6349.4|6352.5|6349.5|6352.4|6349.4|0
1620264480000|2021-05-06 01:28:00|6352.5|6349.5|6352.4|6349.4|6352.5|6349.5|6352.4|6349.4|0
1620264550000|2021-05-06 01:29:10|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|6352.4|6349.4|0
1620264560000|2021-05-06 01:29:20|6352.4|6349.4|6352.4|6349.4|6352.5|6349.5|6352.4|6349.4|0
1620264570000|2021-05-06 01:29:30|6352.5|6349.5|6353.8|6350.8|6353.9|6350.9|6352.5|6349.5|0
1620264580000|2021-05-06 01:29:40|6353.9|6350.9|6352.4|6349.4|6353.9|6350.9|6352.4|6349.4|0
1620264590000|2021-05-06 01:29:50|6352.5|6349.5|6353.9|6350.9|6353.9|6350.9|6352.4|6349.4|0
1620264600000|2021-05-06 01:30:00|6353.8|6350.8|6352.4|6349.4|6353.8|6350.8|6352.4|6349.4|0
1620264610000|2021-05-06 01:30:10|6352.7|6349.7|6352.3|6349.3|6353.1|6350.1|6352.3|6349.3|0
1620264620000|2021-05-06 01:30:20|6352.4|6349.4|6352.3|6349.3|6352.4|6349.4|6352.3|6349.3|0
1620264630000|2021-05-06 01:30:30|6352.4|6349.4|6352.3|6349.3|6352.4|6349.4|6352.3|6349.3|0
1620264740000|2021-05-06 01:32:20|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620264750000|2021-05-06 01:32:30|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|6352.2|6349.2|0
1620264800000|2021-05-06 01:33:20|6352|6349|6352.3|6349.3|6352.3|6349.3|6351.6|6348.6|0
1620264810000|2021-05-06 01:33:30|6351.8|6348.8|6350.9|6347.9|6351.8|6348.8|6350.9|6347.9|0
1620264820000|2021-05-06 01:33:40|6350.8|6347.8|6350.8|6347.8|6350.8|6347.8|6350.8|6347.8|0
1620264840000|2021-05-06 01:34:00|6350.7|6347.7|6350.7|6347.7|6350.7|6347.7|6350.7|6347.7|0
1620264900000|2021-05-06 01:35:00|6350.8|6347.8|6352.2|6349.2|6352.2|6349.2|6350.8|6347.8|0
1620264970000|2021-05-06 01:36:10|6352.3|6349.3|6352.3|6349.3|6353.7|6350.7|6352.3|6349.3|0
1620264990000|2021-05-06 01:36:30|6352.2|6349.2|6352.2|6349.2|6352.3|6349.3|6352.2|6349.2|0
1620265000000|2021-05-06 01:36:40|6352.3|6349.3|6352.2|6349.2|6352.3|6349.3|6352.2|6349.2|0
1620265010000|2021-05-06 01:36:50|6352.3|6349.3|6352.2|6349.2|6352.3|6349.3|6352.2|6349.2|0
1620265020000|2021-05-06 01:37:00|6352.3|6349.3|6352.2|6349.2|6352.3|6349.3|6352.2|6349.2|0
1620265030000|2021-05-06 01:37:10|6352.3|6349.3|6352.2|6349.2|6352.3|6349.3|6352.2|6349.2|0
1620265050000|2021-05-06 01:37:30|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|0
1620265060000|2021-05-06 01:37:40|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620265070000|2021-05-06 01:37:50|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|0
1620265090000|2021-05-06 01:38:10|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6352.2|6349.2|0
1620265100000|2021-05-06 01:38:20|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6352.2|6349.2|0
1620265110000|2021-05-06 01:38:30|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6352.2|6349.2|0
1620265160000|2021-05-06 01:39:20|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6352.2|6349.2|0
1620265180000|2021-05-06 01:39:40|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620265190000|2021-05-06 01:39:50|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|0
1620265230000|2021-05-06 01:40:30|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6352.2|6349.2|0
1620265240000|2021-05-06 01:40:40|6352.2|6349.2|6350.9|6347.9|6352.2|6349.2|6350.8|6347.8|0
1620265250000|2021-05-06 01:40:50|6350.8|6347.8|6350.8|6347.8|6351.6|6348.6|6350.8|6347.8|0
1620265260000|2021-05-06 01:41:00|6351.4|6348.4|6352.3|6349.3|6352.3|6349.3|6351.4|6348.4|0
1620265280000|2021-05-06 01:41:20|6351.7|6348.7|6350.8|6347.8|6351.7|6348.7|6350.8|6347.8|0
1620265290000|2021-05-06 01:41:30|6350.9|6347.9|6350.8|6347.8|6352.3|6349.3|6350.8|6347.8|0
1620265300000|2021-05-06 01:41:40|6350.9|6347.9|6352.3|6349.3|6352.3|6349.3|6350.8|6347.8|0
1620265320000|2021-05-06 01:42:00|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620265330000|2021-05-06 01:42:10|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|0
1620265340000|2021-05-06 01:42:20|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6352.2|6349.2|0
1620265360000|2021-05-06 01:42:40|6352.2|6349.2|6352.2|6349.2|6352.3|6349.3|6352.2|6349.2|0
1620265370000|2021-05-06 01:42:50|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|6352.2|6349.2|0
1620265380000|2021-05-06 01:43:00|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6352.2|6349.2|0
1620265390000|2021-05-06 01:43:10|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620265400000|2021-05-06 01:43:20|6351.7|6348.7|6350.8|6347.8|6351.7|6348.7|6350.8|6347.8|0
1620265420000|2021-05-06 01:43:40|6350.7|6347.7|6350.8|6347.8|6350.8|6347.8|6350.7|6347.7|0
1620265430000|2021-05-06 01:43:50|6351.3|6348.3|6352.2|6349.2|6352.2|6349.2|6351.3|6348.3|0
1620265440000|2021-05-06 01:44:00|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|0
1620265540000|2021-05-06 01:45:40|6352.2|6349.2|6352.2|6349.2|6353.6|6350.6|6352.2|6349.2|0
1620265550000|2021-05-06 01:45:50|6352.7|6349.7|6352.1|6349.1|6353.6|6350.6|6352.1|6349.1|0
1620265560000|2021-05-06 01:46:00|6352.2|6349.2|6352.1|6349.1|6352.2|6349.2|6352.1|6349.1|0
1620265580000|2021-05-06 01:46:20|6351.5|6348.5|6350.7|6347.7|6351.5|6348.5|6350.7|6347.7|0
1620265590000|2021-05-06 01:46:30|6352.1|6349.1|6351.4|6348.4|6352.1|6349.1|6351.4|6348.4|0
1620265600000|2021-05-06 01:46:40|6351.1|6348.1|6352.1|6349.1|6352.1|6349.1|6350.7|6347.7|0
1620265620000|2021-05-06 01:47:00|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.1|6349.1|0
1620265630000|2021-05-06 01:47:10|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|0
1620265650000|2021-05-06 01:47:30|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620265670000|2021-05-06 01:47:50|6352.1|6349.1|6352.2|6349.2|6352.2|6349.2|6352.1|6349.1|0
1620265680000|2021-05-06 01:48:00|6352.1|6349.1|6352.2|6349.2|6352.2|6349.2|6352.1|6349.1|0
1620265690000|2021-05-06 01:48:10|6352.1|6349.1|6352.2|6349.2|6352.2|6349.2|6352.1|6349.1|0
1620265760000|2021-05-06 01:49:20|6352.1|6349.1|6351|6348|6352.2|6349.2|6350.7|6347.7|0
1620265770000|2021-05-06 01:49:30|6351.4|6348.4|6351.5|6348.5|6352.2|6349.2|6351.4|6348.4|0
1620265780000|2021-05-06 01:49:40|6351.7|6348.7|6352.2|6349.2|6352.2|6349.2|6351.5|6348.5|0
1620265790000|2021-05-06 01:49:50|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|0
1620265800000|2021-05-06 01:50:00|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6352.2|6349.2|0
1620265820000|2021-05-06 01:50:20|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620265830000|2021-05-06 01:50:30|6351.9|6348.9|6352.2|6349.2|6352.2|6349.2|6350.8|6347.8|0
1620265860000|2021-05-06 01:51:00|6351.6|6348.6|6352.2|6349.2|6352.2|6349.2|6350.8|6347.8|0
1620265890000|2021-05-06 01:51:30|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|0
1620265910000|2021-05-06 01:51:50|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620266020000|2021-05-06 01:53:40|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|0
1620266030000|2021-05-06 01:53:50|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620266040000|2021-05-06 01:54:00|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|0
1620266160000|2021-05-06 01:56:00|6352.2|6349.2|6352.1|6349.1|6352.2|6349.2|6352.1|6349.1|0
1620266170000|2021-05-06 01:56:10|6352|6349|6352|6349|6352|6349|6350.6|6347.6|0
1620266180000|2021-05-06 01:56:20|6352.1|6349.1|6352|6349|6352.1|6349.1|6352|6349|0
1620266190000|2021-05-06 01:56:30|6352.1|6349.1|6352|6349|6352.1|6349.1|6352|6349|0
1620266220000|2021-05-06 01:57:00|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|6352|6349|0
1620266230000|2021-05-06 01:57:10|6352|6349|6352.1|6349.1|6352.1|6349.1|6352|6349|0
1620266240000|2021-05-06 01:57:20|6352|6349|6352|6349|6352.1|6349.1|6352|6349|0
1620266250000|2021-05-06 01:57:30|6352.1|6349.1|6352|6349|6352.1|6349.1|6352|6349|0
1620266270000|2021-05-06 01:57:50|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|0
1620266300000|2021-05-06 01:58:20|6352.2|6349.2|6352.1|6349.1|6352.2|6349.2|6352.1|6349.1|0
1620266320000|2021-05-06 01:58:40|6352.2|6349.2|6352.1|6349.1|6352.2|6349.2|6352.1|6349.1|0
1620266390000|2021-05-06 01:59:50|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620266400000|2021-05-06 02:00:00|6352.7|6349.7|6352.2|6349.2|6353.6|6350.6|6352.2|6349.2|0
1620266430000|2021-05-06 02:00:30|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|0
1620266460000|2021-05-06 02:01:00|6351.5|6348.5|6350.7|6347.7|6351.5|6348.5|6350.7|6347.7|0
1620266470000|2021-05-06 02:01:10|6350.6|6347.6|6350.7|6347.7|6350.7|6347.7|6350.6|6347.6|0
1620266480000|2021-05-06 02:01:20|6350.6|6347.6|6350.6|6347.6|6350.7|6347.7|6350.6|6347.6|0
1620266530000|2021-05-06 02:02:10|6350.7|6347.7|6350.6|6347.6|6350.7|6347.7|6350.6|6347.6|0
1620266900000|2021-05-06 02:08:20|6350.5|6347.5|6349.1|6346.1|6350.5|6347.5|6349.1|6346.1|0
1620266930000|2021-05-06 02:08:50|6349|6346|6347.6|6344.6|6349|6346|6347.6|6344.6|0
1620266940000|2021-05-06 02:09:00|6347.5|6344.5|6347.6|6344.6|6347.6|6344.6|6347.5|6344.5|0
1620266950000|2021-05-06 02:09:10|6347.5|6344.5|6347.5|6344.5|6347.6|6344.6|6347.5|6344.5|0
1620266960000|2021-05-06 02:09:20|6347.6|6344.6|6347.6|6344.6|6347.6|6344.6|6347.6|6344.6|0
1620267060000|2021-05-06 02:11:00|6348.2|6345.2|6349.1|6346.1|6349.1|6346.1|6348.2|6345.2|0
1620267080000|2021-05-06 02:11:20|6349|6346|6349.1|6346.1|6349.1|6346.1|6347.6|6344.6|0
1620267090000|2021-05-06 02:11:30|6347.7|6344.7|6349.1|6346.1|6349.1|6346.1|6347.7|6344.7|0
1620267110000|2021-05-06 02:11:50|6349|6346|6349|6346|6349.1|6346.1|6349|6346|0
1620267120000|2021-05-06 02:12:00|6349.1|6346.1|6349.1|6346.1|6349.1|6346.1|6347.6|6344.6|0
1620267220000|2021-05-06 02:13:40|6349|6346|6349|6346|6349|6346|6349|6346|0
1620267230000|2021-05-06 02:13:50|6349.1|6346.1|6349|6346|6349.1|6346.1|6349|6346|0
1620267300000|2021-05-06 02:15:00|6348.9|6345.9|6348.9|6345.9|6348.9|6345.9|6348.9|6345.9|0
1620267310000|2021-05-06 02:15:10|6349|6346|6348.9|6345.9|6349|6346|6348.9|6345.9|0
1620267320000|2021-05-06 02:15:20|6348.4|6345.4|6347.4|6344.4|6348.4|6345.4|6347.4|6344.4|0
1620267350000|2021-05-06 02:15:50|6347.5|6344.5|6348.8|6345.8|6348.9|6345.9|6347.5|6344.5|0
1620267360000|2021-05-06 02:16:00|6348.9|6345.9|6348.8|6345.8|6348.9|6345.9|6347.4|6344.4|0
1620267370000|2021-05-06 02:16:10|6348.9|6345.9|6348.9|6345.9|6348.9|6345.9|6348.8|6345.8|0
1620267380000|2021-05-06 02:16:20|6348.8|6345.8|6348.9|6345.9|6348.9|6345.9|6348.8|6345.8|0
1620267390000|2021-05-06 02:16:30|6348.8|6345.8|6348.9|6345.9|6348.9|6345.9|6348.8|6345.8|0
1620267460000|2021-05-06 02:17:40|6348.3|6345.3|6348.9|6345.9|6348.9|6345.9|6347.5|6344.5|0
1620267470000|2021-05-06 02:17:50|6348.6|6345.6|6348.9|6345.9|6348.9|6345.9|6347.5|6344.5|0
1620267520000|2021-05-06 02:18:40|6348.3|6345.3|6347.5|6344.5|6348.3|6345.3|6347.5|6344.5|0
1620267540000|2021-05-06 02:19:00|6347.4|6344.4|6347.4|6344.4|6348.9|6345.9|6347.4|6344.4|0
1620267550000|2021-05-06 02:19:10|6347.5|6344.5|6347.4|6344.4|6347.5|6344.5|6347.4|6344.4|0
1620267590000|2021-05-06 02:19:50|6348|6345|6348.8|6345.8|6348.8|6345.8|6348|6345|0
1620267600000|2021-05-06 02:20:00|6348.6|6345.6|6347.4|6344.4|6348.9|6345.9|6347.4|6344.4|0
1620267610000|2021-05-06 02:20:10|6348|6345|6348.8|6345.8|6348.9|6345.9|6348|6345|0
1620267640000|2021-05-06 02:20:40|6348.9|6345.9|6348.9|6345.9|6348.9|6345.9|6348.9|6345.9|0
1620267650000|2021-05-06 02:20:50|6348.8|6345.8|6348.9|6345.9|6348.9|6345.9|6348.8|6345.8|0
1620267660000|2021-05-06 02:21:00|6348.8|6345.8|6348.9|6345.9|6348.9|6345.9|6347.4|6344.4|0
1620267670000|2021-05-06 02:21:10|6348.8|6345.8|6348.9|6345.9|6348.9|6345.9|6348.8|6345.8|0
1620267680000|2021-05-06 02:21:20|6348.8|6345.8|6348.9|6345.9|6348.9|6345.9|6348.8|6345.8|0
1620267700000|2021-05-06 02:21:40|6348.3|6345.3|6347.4|6344.4|6348.3|6345.3|6347.4|6344.4|0
1620267750000|2021-05-06 02:22:30|6346.8|6343.8|6345.9|6342.9|6346.8|6343.8|6345.9|6342.9|0
1620267760000|2021-05-06 02:22:40|6346|6343|6346|6343|6346|6343|6346|6343|0
1620267780000|2021-05-06 02:23:00|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|0
1620267840000|2021-05-06 02:24:00|6345.8|6342.8|6344.4|6341.4|6345.8|6342.8|6344.3|6341.3|0
1620267860000|2021-05-06 02:24:20|6344.3|6341.3|6344.3|6341.3|6344.4|6341.4|6344.3|6341.3|0
1620267870000|2021-05-06 02:24:30|6344.4|6341.4|6344.4|6341.4|6344.4|6341.4|6344.3|6341.3|0
1620267880000|2021-05-06 02:24:40|6344.3|6341.3|6344.4|6341.4|6344.4|6341.4|6344.3|6341.3|0
1620267890000|2021-05-06 02:24:50|6344.3|6341.3|6344.4|6341.4|6344.4|6341.4|6344.3|6341.3|0
1620267900000|2021-05-06 02:25:00|6344.9|6341.9|6345.8|6342.8|6345.8|6342.8|6344.9|6341.9|0
1620267920000|2021-05-06 02:25:20|6345.9|6342.9|6345.8|6342.8|6345.9|6342.9|6345.8|6342.8|0
1620267930000|2021-05-06 02:25:30|6345.9|6342.9|6345.8|6342.8|6345.9|6342.9|6345.8|6342.8|0
1620267940000|2021-05-06 02:25:40|6345.9|6342.9|6345.8|6342.8|6345.9|6342.9|6345.8|6342.8|0
1620267950000|2021-05-06 02:25:50|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|0
1620267960000|2021-05-06 02:26:00|6345.8|6342.8|6345.9|6342.9|6345.9|6342.9|6345.8|6342.8|0
1620267970000|2021-05-06 02:26:10|6346|6343|6345.9|6342.9|6347.4|6344.4|6345.9|6342.9|0
1620267980000|2021-05-06 02:26:20|6347.3|6344.3|6347.3|6344.3|6347.3|6344.3|6345.9|6342.9|0
1620267990000|2021-05-06 02:26:30|6347.1|6344.1|6347.3|6344.3|6347.3|6344.3|6346.6|6343.6|0
1620268000000|2021-05-06 02:26:40|6346.8|6343.8|6345.9|6342.9|6346.8|6343.8|6345.9|6342.9|0
1620268010000|2021-05-06 02:26:50|6346.4|6343.4|6347.3|6344.3|6347.3|6344.3|6346.4|6343.4|0
1620268020000|2021-05-06 02:27:00|6347.1|6344.1|6345.9|6342.9|6347.3|6344.3|6345.9|6342.9|0
1620268030000|2021-05-06 02:27:10|6346.4|6343.4|6345.9|6342.9|6347.3|6344.3|6345.9|6342.9|0
1620268040000|2021-05-06 02:27:20|6346.4|6343.4|6347.3|6344.3|6347.3|6344.3|6346.4|6343.4|0
1620268060000|2021-05-06 02:27:40|6347.1|6344.1|6345.9|6342.9|6347.1|6344.1|6345.9|6342.9|0
1620268080000|2021-05-06 02:28:00|6345.8|6342.8|6345.9|6342.9|6345.9|6342.9|6345.8|6342.8|0
1620268090000|2021-05-06 02:28:10|6346.6|6343.6|6347.3|6344.3|6347.3|6344.3|6345.9|6342.9|0
1620268100000|2021-05-06 02:28:20|6347.4|6344.4|6347.4|6344.4|6347.4|6344.4|6347.3|6344.3|0
1620268110000|2021-05-06 02:28:30|6347.3|6344.3|6347.3|6344.3|6347.4|6344.4|6347.3|6344.3|0
1620268120000|2021-05-06 02:28:40|6346.8|6343.8|6347.3|6344.3|6347.4|6344.4|6345.9|6342.9|0
1620268130000|2021-05-06 02:28:50|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|0
1620268190000|2021-05-06 02:29:50|6346.4|6343.4|6347.3|6344.3|6347.3|6344.3|6345.9|6342.9|0
1620268200000|2021-05-06 02:30:00|6347|6344|6347.3|6344.3|6347.3|6344.3|6345.9|6342.9|0
1620268220000|2021-05-06 02:30:20|6347.1|6344.1|6345.9|6342.9|6347.1|6344.1|6345.9|6342.9|0
1620268230000|2021-05-06 02:30:30|6346|6343|6347.4|6344.4|6347.4|6344.4|6346|6343|0
1620268340000|2021-05-06 02:32:20|6347.1|6344.1|6347.4|6344.4|6347.4|6344.4|6346.7|6343.7|0
1620268350000|2021-05-06 02:32:30|6347.1|6344.1|6347.4|6344.4|6347.4|6344.4|6346.7|6343.7|0
1620268360000|2021-05-06 02:32:40|6347.1|6344.1|6347.4|6344.4|6347.4|6344.4|6346.7|6343.7|0
1620268370000|2021-05-06 02:32:50|6347.1|6344.1|6347.4|6344.4|6347.4|6344.4|6346.7|6343.7|0
1620268440000|2021-05-06 02:34:00|6347.1|6344.1|6346|6343|6347.1|6344.1|6346|6343|0
1620268450000|2021-05-06 02:34:10|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|0
1620268460000|2021-05-06 02:34:20|6346|6343|6345.9|6342.9|6346|6343|6345.9|6342.9|0
1620268470000|2021-05-06 02:34:30|6346|6343|6346|6343|6346|6343|6346|6343|0
1620268480000|2021-05-06 02:34:40|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|0
1620268510000|2021-05-06 02:35:10|6347.3|6344.3|6345.9|6342.9|6347.3|6344.3|6345.9|6342.9|0
1620268520000|2021-05-06 02:35:20|6345.8|6342.8|6345.8|6342.8|6345.9|6342.9|6345.8|6342.8|0
1620268530000|2021-05-06 02:35:30|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|0
1620268540000|2021-05-06 02:35:40|6346.1|6343.1|6345.9|6342.9|6346.6|6343.6|6345.9|6342.9|0
1620268550000|2021-05-06 02:35:50|6345.8|6342.8|6345.8|6342.8|6345.8|6342.8|6345.8|6342.8|0
1620268580000|2021-05-06 02:36:20|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|0
1620268610000|2021-05-06 02:36:50|6347.3|6344.3|6347.4|6344.4|6347.4|6344.4|6347.3|6344.3|0
1620268720000|2021-05-06 02:38:40|6347.3|6344.3|6347.3|6344.3|6347.3|6344.3|6347.3|6344.3|0
1620268730000|2021-05-06 02:38:50|6346.8|6343.8|6345.9|6342.9|6347.3|6344.3|6345.9|6342.9|0
1620268750000|2021-05-06 02:39:10|6345.8|6342.8|6345.8|6342.8|6345.8|6342.8|6345.8|6342.8|0
1620268760000|2021-05-06 02:39:20|6345.9|6342.9|6345.8|6342.8|6345.9|6342.9|6345.8|6342.8|0
1620268770000|2021-05-06 02:39:30|6345.2|6342.2|6344.4|6341.4|6345.2|6342.2|6344.4|6341.4|0
1620268800000|2021-05-06 02:40:00|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|0
1620268810000|2021-05-06 02:40:10|6342.8|6339.8|6344.3|6341.3|6344.3|6341.3|6342.8|6339.8|0
1620268830000|2021-05-06 02:40:30|6344.4|6341.4|6345.8|6342.8|6345.8|6342.8|6344.4|6341.4|0
1620268840000|2021-05-06 02:40:40|6344.4|6341.4|6344.4|6341.4|6344.4|6341.4|6344.4|6341.4|0
1620268860000|2021-05-06 02:41:00|6345.1|6342.1|6344.4|6341.4|6345.1|6342.1|6344.4|6341.4|0
1620268880000|2021-05-06 02:41:20|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|0
1620268900000|2021-05-06 02:41:40|6343.8|6340.8|6342.8|6339.8|6343.8|6340.8|6342.8|6339.8|0
1620268910000|2021-05-06 02:41:50|6342.9|6339.9|6342.9|6339.9|6342.9|6339.9|6342.9|6339.9|0
1620268920000|2021-05-06 02:42:00|6342.8|6339.8|6342.8|6339.8|6342.8|6339.8|6342.7|6339.7|0
1620268930000|2021-05-06 02:42:10|6342.7|6339.7|6342.7|6339.7|6342.7|6339.7|6342.7|6339.7|0
1620268940000|2021-05-06 02:42:20|6342.6|6339.6|6341.2|6338.2|6342.6|6339.6|6341.2|6338.2|0
1620268950000|2021-05-06 02:42:30|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620268960000|2021-05-06 02:42:40|6341.2|6338.2|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620268970000|2021-05-06 02:42:50|6341.9|6338.9|6342.7|6339.7|6342.7|6339.7|6341.9|6338.9|0
1620268980000|2021-05-06 02:43:00|6342.8|6339.8|6342.7|6339.7|6342.8|6339.8|6342.7|6339.7|0
1620268990000|2021-05-06 02:43:10|6341.3|6338.3|6342|6339|6342.8|6339.8|6341.3|6338.3|0
1620269000000|2021-05-06 02:43:20|6342.1|6339.1|6342.7|6339.7|6342.8|6339.8|6342.1|6339.1|0
1620269010000|2021-05-06 02:43:30|6342.8|6339.8|6342.8|6339.8|6342.8|6339.8|6342|6339|0
1620269020000|2021-05-06 02:43:40|6342.7|6339.7|6341.3|6338.3|6342.8|6339.8|6341.3|6338.3|0
1620269040000|2021-05-06 02:44:00|6341.2|6338.2|6341.2|6338.2|6341.3|6338.3|6341.2|6338.2|0
1620269050000|2021-05-06 02:44:10|6341.3|6338.3|6342.7|6339.7|6342.7|6339.7|6341.3|6338.3|0
1620269060000|2021-05-06 02:44:20|6342.5|6339.5|6341.3|6338.3|6342.5|6339.5|6341.2|6338.2|0
1620269070000|2021-05-06 02:44:30|6341.2|6338.2|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620269080000|2021-05-06 02:44:40|6341.2|6338.2|6341.2|6338.2|6341.3|6338.3|6341.2|6338.2|0
1620269090000|2021-05-06 02:44:50|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620269110000|2021-05-06 02:45:10|6341.2|6338.2|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620269140000|2021-05-06 02:45:40|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|0
1620269150000|2021-05-06 02:45:50|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|0
1620269160000|2021-05-06 02:46:00|6341.2|6338.2|6341.2|6338.2|6341.3|6338.3|6341.2|6338.2|0
1620269190000|2021-05-06 02:46:30|6341.3|6338.3|6341.2|6338.2|6341.3|6338.3|6341.2|6338.2|0
1620269200000|2021-05-06 02:46:40|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|0
1620269220000|2021-05-06 02:47:00|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|0
1620269230000|2021-05-06 02:47:10|6340.6|6337.6|6339.7|6336.7|6340.6|6337.6|6339.7|6336.7|0
1620269260000|2021-05-06 02:47:40|6339.6|6336.6|6339.6|6336.6|6339.7|6336.7|6339.6|6336.6|0
1620269270000|2021-05-06 02:47:50|6339.5|6336.5|6338.1|6335.1|6339.5|6336.5|6338.1|6335.1|0
1620269300000|2021-05-06 02:48:20|6338|6335|6338|6335|6338|6335|6338|6335|0
1620269310000|2021-05-06 02:48:30|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|0
1620269340000|2021-05-06 02:49:00|6338|6335|6338.1|6335.1|6338.1|6335.1|6338|6335|0
1620269380000|2021-05-06 02:49:40|6338|6335|6338.7|6335.7|6338.7|6335.7|6338|6335|0
1620269390000|2021-05-06 02:49:50|6339.5|6336.5|6339.5|6336.5|6339.6|6336.6|6339.5|6336.5|0
1620269400000|2021-05-06 02:50:00|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|0
1620269410000|2021-05-06 02:50:10|6338|6335|6338|6335|6338|6335|6338|6335|0
1620269440000|2021-05-06 02:50:40|6337.9|6334.9|6336.5|6333.5|6337.9|6334.9|6336.5|6333.5|0
1620269460000|2021-05-06 02:51:00|6336.6|6333.6|6336.6|6333.6|6336.6|6333.6|6336.5|6333.5|0
1620269470000|2021-05-06 02:51:10|6336.5|6333.5|6336.6|6333.6|6336.6|6333.6|6336.5|6333.5|0
1620269510000|2021-05-06 02:51:50|6336.5|6333.5|6336.5|6333.5|6336.6|6333.6|6336.5|6333.5|0
1620269520000|2021-05-06 02:52:00|6336.6|6333.6|6336.5|6333.5|6336.6|6333.6|6336.5|6333.5|0
1620269560000|2021-05-06 02:52:40|6336.4|6333.4|6334.8|6331.8|6336.4|6333.4|6333.3|6330.3|0
1620269570000|2021-05-06 02:52:50|6334.7|6331.7|6334.8|6331.8|6334.8|6331.8|6333.3|6330.3|0
1620269580000|2021-05-06 02:53:00|6334.5|6331.5|6334.8|6331.8|6334.9|6331.9|6333.4|6330.4|0
1620269590000|2021-05-06 02:53:10|6334.9|6331.9|6334.8|6331.8|6334.9|6331.9|6334.8|6331.8|0
1620269600000|2021-05-06 02:53:20|6334.9|6331.9|6334.9|6331.9|6334.9|6331.9|6334.9|6331.9|0
1620269640000|2021-05-06 02:54:00|6334.8|6331.8|6334.8|6331.8|6334.8|6331.8|6334.8|6331.8|0
1620269660000|2021-05-06 02:54:20|6334.9|6331.9|6334.9|6331.9|6334.9|6331.9|6334.9|6331.9|0
1620269680000|2021-05-06 02:54:40|6335|6332|6336.4|6333.4|6336.4|6333.4|6335|6332|0
1620269690000|2021-05-06 02:54:50|6336.5|6333.5|6336.4|6333.4|6336.5|6333.5|6336.4|6333.4|0
1620269700000|2021-05-06 02:55:00|6336.3|6333.3|6334.9|6331.9|6336.3|6333.3|6334.9|6331.9|0
1620269710000|2021-05-06 02:55:10|6335.4|6332.4|6336.4|6333.4|6336.4|6333.4|6335.4|6332.4|0
1620269740000|2021-05-06 02:55:40|6336.5|6333.5|6336.5|6333.5|6337.9|6334.9|6336.5|6333.5|0
1620269750000|2021-05-06 02:55:50|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|0
1620269770000|2021-05-06 02:56:10|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|0
1620269800000|2021-05-06 02:56:40|6336.6|6333.6|6336.6|6333.6|6336.6|6333.6|6336.6|6333.6|0
1620269810000|2021-05-06 02:56:50|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|0
1620269820000|2021-05-06 02:57:00|6336.6|6333.6|6336.6|6333.6|6336.6|6333.6|6336.6|6333.6|0
1620269830000|2021-05-06 02:57:10|6336.5|6333.5|6336.6|6333.6|6336.6|6333.6|6336.5|6333.5|0
1620269840000|2021-05-06 02:57:20|6336.5|6333.5|6336.6|6333.6|6336.6|6333.6|6336.5|6333.5|0
1620269850000|2021-05-06 02:57:30|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|0
1620269860000|2021-05-06 02:57:40|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|0
1620269870000|2021-05-06 02:57:50|6335.9|6332.9|6335|6332|6335.9|6332.9|6335|6332|0
1620269880000|2021-05-06 02:58:00|6334.9|6331.9|6334.9|6331.9|6335|6332|6333.4|6330.4|0
1620269890000|2021-05-06 02:58:10|6335|6332|6335|6332|6335|6332|6335|6332|0
1620269900000|2021-05-06 02:58:20|6335.6|6332.6|6336.5|6333.5|6336.5|6333.5|6335.6|6332.6|0
1620269910000|2021-05-06 02:58:30|6336.4|6333.4|6336.4|6333.4|6336.5|6333.5|6335|6332|0
1620269920000|2021-05-06 02:58:40|6336.5|6333.5|6335.7|6332.7|6336.5|6333.5|6335.7|6332.7|0
1620269930000|2021-05-06 02:58:50|6336|6333|6335|6332|6336.4|6333.4|6335|6332|0
1620269940000|2021-05-06 02:59:00|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|0
1620270040000|2021-05-06 03:00:40|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|0
1620270050000|2021-05-06 03:00:50|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|0
1620270080000|2021-05-06 03:01:20|6335.2|6332.2|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620270100000|2021-05-06 03:01:40|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|6335.1|6332.1|0
1620270110000|2021-05-06 03:01:50|6335.1|6332.1|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620270120000|2021-05-06 03:02:00|6335.2|6332.2|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620270140000|2021-05-06 03:02:20|6335.2|6332.2|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620270150000|2021-05-06 03:02:30|6335.2|6332.2|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620270170000|2021-05-06 03:02:50|6335.2|6332.2|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620270190000|2021-05-06 03:03:10|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|0
1620270240000|2021-05-06 03:04:00|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|0
1620270250000|2021-05-06 03:04:10|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|0
1620270260000|2021-05-06 03:04:20|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|0
1620270270000|2021-05-06 03:04:30|6335.2|6332.2|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620270280000|2021-05-06 03:04:40|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|6335.1|6332.1|0
1620270290000|2021-05-06 03:04:50|6335.1|6332.1|6333.6|6330.6|6335.1|6332.1|6333.6|6330.6|0
1620270300000|2021-05-06 03:05:00|6333.7|6330.7|6333.7|6330.7|6333.7|6330.7|6333.7|6330.7|0
1620270310000|2021-05-06 03:05:10|6333.8|6330.8|6333.8|6330.8|6333.8|6330.8|6333.8|6330.8|0
1620270330000|2021-05-06 03:05:30|6334.3|6331.3|6335.2|6332.2|6335.2|6332.2|6334.3|6331.3|0
1620270350000|2021-05-06 03:05:50|6335.3|6332.3|6335.2|6332.2|6335.3|6332.3|6335.2|6332.2|0
1620270360000|2021-05-06 03:06:00|6335.3|6332.3|6335.2|6332.2|6335.3|6332.3|6335.2|6332.2|0
1620270370000|2021-05-06 03:06:10|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|0
1620270380000|2021-05-06 03:06:20|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|0
1620270390000|2021-05-06 03:06:30|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|6335.2|6332.2|0
1620270400000|2021-05-06 03:06:40|6335.2|6332.2|6335.2|6332.2|6335.3|6332.3|6335.2|6332.2|0
1620270420000|2021-05-06 03:07:00|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|6335.2|6332.2|0
1620270430000|2021-05-06 03:07:10|6335.2|6332.2|6335.2|6332.2|6335.3|6332.3|6335.2|6332.2|0
1620270440000|2021-05-06 03:07:20|6334.7|6331.7|6335.2|6332.2|6335.2|6332.2|6333.8|6330.8|0
1620270450000|2021-05-06 03:07:30|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|0
1620270460000|2021-05-06 03:07:40|6335.2|6332.2|6334.5|6331.5|6335.3|6332.3|6334.5|6331.5|0
1620270470000|2021-05-06 03:07:50|6334.2|6331.2|6335.2|6332.2|6335.2|6332.2|6333.8|6330.8|0
1620270480000|2021-05-06 03:08:00|6334.5|6331.5|6335.2|6332.2|6335.2|6332.2|6333.8|6330.8|0
1620270490000|2021-05-06 03:08:10|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|6335.2|6332.2|0
1620270500000|2021-05-06 03:08:20|6335.2|6332.2|6335.3|6332.3|6335.3|6332.3|6335.2|6332.2|0
1620270540000|2021-05-06 03:09:00|6335.2|6332.2|6335.3|6332.3|6335.3|6332.3|6335.2|6332.2|0
1620270550000|2021-05-06 03:09:10|6335.2|6332.2|6335.3|6332.3|6335.3|6332.3|6335.2|6332.2|0
1620270570000|2021-05-06 03:09:30|6335.4|6332.4|6335.4|6332.4|6335.4|6332.4|6335.3|6332.3|0
1620270580000|2021-05-06 03:09:40|6335.3|6332.3|6335.4|6332.4|6335.4|6332.4|6335.3|6332.3|0
1620270590000|2021-05-06 03:09:50|6335.3|6332.3|6335.4|6332.4|6335.4|6332.4|6335.3|6332.3|0
1620270600000|2021-05-06 03:10:00|6335.5|6332.5|6335.4|6332.4|6335.5|6332.5|6335.4|6332.4|0
1620270610000|2021-05-06 03:10:10|6335.5|6332.5|6335.5|6332.5|6335.5|6332.5|6335.5|6332.5|0
1620270650000|2021-05-06 03:10:50|6336|6333|6336.2|6333.2|6336.9|6333.9|6335.5|6332.5|0
1620270660000|2021-05-06 03:11:00|6335.9|6332.9|6336.9|6333.9|6336.9|6333.9|6335.5|6332.5|0
1620270670000|2021-05-06 03:11:10|6336.3|6333.3|6336.9|6333.9|6336.9|6333.9|6335.5|6332.5|0
1620270700000|2021-05-06 03:11:40|6337|6334|6336.9|6333.9|6337|6334|6336.9|6333.9|0
1620270710000|2021-05-06 03:11:50|6337|6334|6337|6334|6337|6334|6337|6334|0
1620270720000|2021-05-06 03:12:00|6336.9|6333.9|6336.9|6333.9|6337|6334|6336.9|6333.9|0
1620270750000|2021-05-06 03:12:30|6336.8|6333.8|6336.9|6333.9|6336.9|6333.9|6336.8|6333.8|0
1620270780000|2021-05-06 03:13:00|6337|6334|6337|6334|6337|6334|6336.9|6333.9|0
1620270820000|2021-05-06 03:13:40|6337.7|6334.7|6337|6334|6337.8|6334.8|6337|6334|0
1620270830000|2021-05-06 03:13:50|6337.1|6334.1|6337|6334|6337.1|6334.1|6337|6334|0
1620270840000|2021-05-06 03:14:00|6337.1|6334.1|6338.5|6335.5|6338.5|6335.5|6337.1|6334.1|0
1620270860000|2021-05-06 03:14:20|6338.4|6335.4|6338.5|6335.5|6338.5|6335.5|6338.4|6335.4|0
1620270880000|2021-05-06 03:14:40|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|0
1620270900000|2021-05-06 03:15:00|6338.5|6335.5|6337.1|6334.1|6338.5|6335.5|6337.1|6334.1|0
1620270970000|2021-05-06 03:16:10|6337|6334|6337|6334|6337|6334|6337|6334|0
1620270980000|2021-05-06 03:16:20|6335.6|6332.6|6337|6334|6337.1|6334.1|6335.6|6332.6|0
1620270990000|2021-05-06 03:16:30|6337.1|6334.1|6335.6|6332.6|6337.1|6334.1|6335.6|6332.6|0
1620271010000|2021-05-06 03:16:50|6336.2|6333.2|6337|6334|6337|6334|6336.2|6333.2|0
1620271020000|2021-05-06 03:17:00|6335.6|6332.6|6337|6334|6337|6334|6335.6|6332.6|0
1620271030000|2021-05-06 03:17:10|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|6337|6334|0
1620271120000|2021-05-06 03:18:40|6336.5|6333.5|6337.1|6334.1|6337.1|6334.1|6335.6|6332.6|0
1620271130000|2021-05-06 03:18:50|6337|6334|6337|6334|6337|6334|6336.3|6333.3|0
1620271150000|2021-05-06 03:19:10|6336.4|6333.4|6336.2|6333.2|6337|6334|6335.5|6332.5|0
1620271160000|2021-05-06 03:19:20|6336.5|6333.5|6337|6334|6337|6334|6335.5|6332.5|0
1620271190000|2021-05-06 03:19:50|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|0
1620271210000|2021-05-06 03:20:10|6337|6334|6337|6334|6337|6334|6337|6334|0
1620271240000|2021-05-06 03:20:40|6337.1|6334.1|6337|6334|6337.1|6334.1|6337|6334|0
1620271270000|2021-05-06 03:21:10|6336.9|6333.9|6336.9|6333.9|6336.9|6333.9|6336.9|6333.9|0
1620271290000|2021-05-06 03:21:30|6336.6|6333.6|6335.5|6332.5|6336.6|6333.6|6335.5|6332.5|0
1620271300000|2021-05-06 03:21:40|6335.4|6332.4|6335.3|6332.3|6335.4|6332.4|6335.3|6332.3|0
1620271310000|2021-05-06 03:21:50|6335.4|6332.4|6335.4|6332.4|6335.4|6332.4|6335.4|6332.4|0
1620271320000|2021-05-06 03:22:00|6335.6|6332.6|6335.4|6332.4|6336.1|6333.1|6335.4|6332.4|0
1620271330000|2021-05-06 03:22:10|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|0
1620271360000|2021-05-06 03:22:40|6336|6333|6335.4|6332.4|6336.1|6333.1|6335.4|6332.4|0
1620271370000|2021-05-06 03:22:50|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|6335.3|6332.3|0
1620271390000|2021-05-06 03:23:10|6335.4|6332.4|6335.3|6332.3|6335.4|6332.4|6335.3|6332.3|0
1620271400000|2021-05-06 03:23:20|6335.4|6332.4|6335.4|6332.4|6335.4|6332.4|6335.3|6332.3|0
1620271420000|2021-05-06 03:23:40|6336|6333|6336.9|6333.9|6336.9|6333.9|6336|6333|0
1620271480000|2021-05-06 03:24:40|6336.8|6333.8|6336.9|6333.9|6336.9|6333.9|6336.8|6333.8|0
1620271500000|2021-05-06 03:25:00|6337|6334|6336.9|6333.9|6337|6334|6336.9|6333.9|0
1620271590000|2021-05-06 03:26:30|6337|6334|6336.9|6333.9|6337|6334|6336.9|6333.9|0
1620271600000|2021-05-06 03:26:40|6337|6334|6338.4|6335.4|6338.4|6335.4|6336.9|6333.9|0
1620271610000|2021-05-06 03:26:50|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|0
1620271630000|2021-05-06 03:27:10|6338.4|6335.4|6338.4|6335.4|6338.4|6335.4|6338.4|6335.4|0
1620271640000|2021-05-06 03:27:20|6338.5|6335.5|6338.4|6335.4|6338.5|6335.5|6338.4|6335.4|0
1620271650000|2021-05-06 03:27:30|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|6338.4|6335.4|0
1620271670000|2021-05-06 03:27:50|6338.4|6335.4|6338.4|6335.4|6338.4|6335.4|6338.4|6335.4|0
1620271690000|2021-05-06 03:28:10|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|0
1620271700000|2021-05-06 03:28:20|6338.4|6335.4|6338.4|6335.4|6338.5|6335.5|6338.4|6335.4|0
1620271710000|2021-05-06 03:28:30|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|6338.4|6335.4|0
1620271720000|2021-05-06 03:28:40|6338.4|6335.4|6338.4|6335.4|6338.4|6335.4|6338.4|6335.4|0
1620271730000|2021-05-06 03:28:50|6338.5|6335.5|6338.4|6335.4|6338.5|6335.5|6338.4|6335.4|0
1620271740000|2021-05-06 03:29:00|6338.1|6335.1|6337|6334|6338.4|6335.4|6337|6334|0
1620271750000|2021-05-06 03:29:10|6336.9|6333.9|6338.4|6335.4|6338.4|6335.4|6336.9|6333.9|0
1620271760000|2021-05-06 03:29:20|6337.8|6334.8|6336.9|6333.9|6337.8|6334.8|6336.9|6333.9|0
1620271770000|2021-05-06 03:29:30|6337|6334|6336.9|6333.9|6337|6334|6336.9|6333.9|0
1620271790000|2021-05-06 03:29:50|6337|6334|6337|6334|6337|6334|6337|6334|0
1620271800000|2021-05-06 03:30:00|6336.9|6333.9|6335.5|6332.5|6336.9|6333.9|6335.5|6332.5|0
1620271810000|2021-05-06 03:30:10|6336|6333|6336.9|6333.9|6337|6334|6336|6333|0
1620271820000|2021-05-06 03:30:20|6337|6334|6337|6334|6337|6334|6337|6334|0
1620271830000|2021-05-06 03:30:30|6336.9|6333.9|6337|6334|6337|6334|6336.9|6333.9|0
1620271840000|2021-05-06 03:30:40|6336.9|6333.9|6335.5|6332.5|6336.9|6333.9|6335.5|6332.5|0
1620271900000|2021-05-06 03:31:40|6335.6|6332.6|6337|6334|6337|6334|6335.6|6332.6|0
1620271920000|2021-05-06 03:32:00|6337.1|6334.1|6337|6334|6337.1|6334.1|6337|6334|0
1620271950000|2021-05-06 03:32:30|6336.9|6333.9|6336.9|6333.9|6336.9|6333.9|6336.9|6333.9|0
1620271960000|2021-05-06 03:32:40|6336.4|6333.4|6336.9|6333.9|6336.9|6333.9|6335.5|6332.5|0
1620271990000|2021-05-06 03:33:10|6337|6334|6336.9|6333.9|6337|6334|6336.9|6333.9|0
1620272000000|2021-05-06 03:33:20|6336.4|6333.4|6335.5|6332.5|6336.4|6333.4|6335.5|6332.5|0
1620272010000|2021-05-06 03:33:30|6335.8|6332.8|6336.9|6333.9|6336.9|6333.9|6335.8|6332.8|0
1620272020000|2021-05-06 03:33:40|6337|6334|6337|6334|6337|6334|6337|6334|0
1620272030000|2021-05-06 03:33:50|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|0
1620272040000|2021-05-06 03:34:00|6337.3|6334.3|6337.8|6334.8|6337.8|6334.8|6337.1|6334.1|0
1620272050000|2021-05-06 03:34:10|6338|6335|6338.5|6335.5|6338.5|6335.5|6338|6335|0
1620272060000|2021-05-06 03:34:20|6337.9|6334.9|6337.1|6334.1|6337.9|6334.9|6337.1|6334.1|0
1620272070000|2021-05-06 03:34:30|6337.6|6334.6|6338.5|6335.5|6338.5|6335.5|6337.6|6334.6|0
1620272110000|2021-05-06 03:35:10|6338.2|6335.2|6337.8|6334.8|6338.2|6335.2|6337.8|6334.8|0
1620272120000|2021-05-06 03:35:20|6337.5|6334.5|6338.5|6335.5|6338.5|6335.5|6337.1|6334.1|0
1620272130000|2021-05-06 03:35:30|6338.4|6335.4|6338.5|6335.5|6338.5|6335.5|6337|6334|0
1620272150000|2021-05-06 03:35:50|6339|6336|6339.9|6336.9|6339.9|6336.9|6339|6336|0
1620272160000|2021-05-06 03:36:00|6339.3|6336.3|6338.5|6335.5|6339.9|6336.9|6338.5|6335.5|0
1620272170000|2021-05-06 03:36:10|6338.6|6335.6|6338.5|6335.5|6339.9|6336.9|6338.5|6335.5|0
1620272230000|2021-05-06 03:37:10|6338.4|6335.4|6338.5|6335.5|6338.5|6335.5|6338.4|6335.4|0
1620272240000|2021-05-06 03:37:20|6338.4|6335.4|6338.5|6335.5|6338.5|6335.5|6338.4|6335.4|0
1620272310000|2021-05-06 03:38:30|6338.4|6335.4|6338.4|6335.4|6338.4|6335.4|6338.4|6335.4|0
1620272320000|2021-05-06 03:38:40|6338.2|6335.2|6338.5|6335.5|6338.5|6335.5|6337.7|6334.7|0
1620272330000|2021-05-06 03:38:50|6337.9|6334.9|6338.5|6335.5|6338.5|6335.5|6337.1|6334.1|0
1620272460000|2021-05-06 03:41:00|6338.4|6335.4|6337.8|6334.8|6338.4|6335.4|6337|6334|0
1620272470000|2021-05-06 03:41:10|6337.5|6334.5|6337|6334|6337.5|6334.5|6337|6334|0
1620272480000|2021-05-06 03:41:20|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|0
1620272510000|2021-05-06 03:41:50|6337|6334|6337.1|6334.1|6337.1|6334.1|6337|6334|0
1620272520000|2021-05-06 03:42:00|6337|6334|6337|6334|6337.1|6334.1|6337|6334|0
1620272550000|2021-05-06 03:42:30|6337.1|6334.1|6338.5|6335.5|6338.5|6335.5|6337.1|6334.1|0
1620272560000|2021-05-06 03:42:40|6337.9|6334.9|6337.1|6334.1|6337.9|6334.9|6337.1|6334.1|0
1620272570000|2021-05-06 03:42:50|6337.6|6334.6|6337.1|6334.1|6338.5|6335.5|6337.1|6334.1|0
1620272580000|2021-05-06 03:43:00|6337.6|6334.6|6338.5|6335.5|6338.5|6335.5|6337.6|6334.6|0
1620272610000|2021-05-06 03:43:30|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|0
1620272620000|2021-05-06 03:43:40|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|0
1620272640000|2021-05-06 03:44:00|6338.6|6335.6|6338.5|6335.5|6338.6|6335.6|6338.5|6335.5|0
1620272650000|2021-05-06 03:44:10|6337.8|6334.8|6338|6335|6338|6335|6337.8|6334.8|0
1620272660000|2021-05-06 03:44:20|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|0
1620272680000|2021-05-06 03:44:40|6338.6|6335.6|6338.5|6335.5|6338.6|6335.6|6338.5|6335.5|0
1620272710000|2021-05-06 03:45:10|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|0
1620272760000|2021-05-06 03:46:00|6338.7|6335.7|6338.7|6335.7|6338.7|6335.7|6338.7|6335.7|0
1620272770000|2021-05-06 03:46:10|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|0
1620272780000|2021-05-06 03:46:20|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|0
1620272800000|2021-05-06 03:46:40|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|6338.6|6335.6|0
1620272810000|2021-05-06 03:46:50|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|0
1620272860000|2021-05-06 03:47:40|6338.4|6335.4|6337|6334|6338.4|6335.4|6337|6334|0
1620272890000|2021-05-06 03:48:10|6337.7|6334.7|6338.5|6335.5|6338.5|6335.5|6337.7|6334.7|0
1620272930000|2021-05-06 03:48:50|6337.9|6334.9|6337|6334|6337.9|6334.9|6337|6334|0
1620272940000|2021-05-06 03:49:00|6337.3|6334.3|6337|6334|6337.7|6334.7|6337|6334|0
1620273090000|2021-05-06 03:51:30|6337.6|6334.6|6337|6334|6338.5|6335.5|6337|6334|0
1620273210000|2021-05-06 03:53:30|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|0
1620273240000|2021-05-06 03:54:00|6337.2|6334.2|6337.2|6334.2|6337.2|6334.2|6337.2|6334.2|0
1620273250000|2021-05-06 03:54:10|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|6337.1|6334.1|0
1620273260000|2021-05-06 03:54:20|6337.2|6334.2|6337.2|6334.2|6337.2|6334.2|6337.2|6334.2|0
1620273270000|2021-05-06 03:54:30|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|0
1620273300000|2021-05-06 03:55:00|6337.6|6334.6|6338.1|6335.1|6338.1|6335.1|6336.7|6333.7|0
1620273310000|2021-05-06 03:55:10|6337.6|6334.6|6336.7|6333.7|6337.6|6334.6|6336.6|6333.6|0
1620273360000|2021-05-06 03:56:00|6337|6334|6338.1|6335.1|6338.1|6335.1|6336.7|6333.7|0
1620273390000|2021-05-06 03:56:30|6336.2|6333.2|6336.2|6333.2|6336.2|6333.2|6336.2|6333.2|0
1620273460000|2021-05-06 03:57:40|6335.6|6332.6|6335.9|6332.9|6336.2|6333.2|6334.8|6331.8|0
1620273470000|2021-05-06 03:57:50|6335.5|6332.5|6335.5|6332.5|6336.2|6333.2|6335.5|6332.5|0
1620273480000|2021-05-06 03:58:00|6334.8|6331.8|6336.2|6333.2|6336.2|6333.2|6334.8|6331.8|0
1620273500000|2021-05-06 03:58:20|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|0
1620273560000|2021-05-06 03:59:20|6336.2|6333.2|6336.2|6333.2|6336.2|6333.2|6336.2|6333.2|0
1620273570000|2021-05-06 03:59:30|6335.7|6332.7|6335.5|6332.5|6335.7|6332.7|6334.8|6331.8|0
1620273580000|2021-05-06 03:59:40|6335.8|6332.8|6336.2|6333.2|6336.3|6333.3|6335.8|6332.8|0
1620273590000|2021-05-06 03:59:50|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|6336.2|6333.2|0
1620273610000|2021-05-06 04:00:10|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|0
1620273620000|2021-05-06 04:00:20|6336.9|6333.9|6337.8|6334.8|6337.8|6334.8|6336.9|6333.9|0
1620273650000|2021-05-06 04:00:50|6337.5|6334.5|6337.1|6334.1|6337.8|6334.8|6337.1|6334.1|0
1620273660000|2021-05-06 04:01:00|6337.4|6334.4|6337.8|6334.8|6337.8|6334.8|6337.4|6334.4|0
1620273680000|2021-05-06 04:01:20|6337.5|6334.5|6337.8|6334.8|6337.8|6334.8|6337.1|6334.1|0
1620273690000|2021-05-06 04:01:30|6337.5|6334.5|6337.8|6334.8|6337.8|6334.8|6337.1|6334.1|0
1620273700000|2021-05-06 04:01:40|6337.5|6334.5|6337.8|6334.8|6337.8|6334.8|6337.1|6334.1|0
1620273710000|2021-05-06 04:01:50|6337.5|6334.5|6337.8|6334.8|6337.8|6334.8|6337.1|6334.1|0
1620273720000|2021-05-06 04:02:00|6337.5|6334.5|6336.4|6333.4|6337.8|6334.8|6336.4|6333.4|0
1620273740000|2021-05-06 04:02:20|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|0
1620273750000|2021-05-06 04:02:30|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|0
1620273760000|2021-05-06 04:02:40|6336.3|6333.3|6336.4|6333.4|6336.4|6333.4|6336.3|6333.3|0
1620273770000|2021-05-06 04:02:50|6336.3|6333.3|6336.4|6333.4|6336.4|6333.4|6336.3|6333.3|0
1620273780000|2021-05-06 04:03:00|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|0
1620273800000|2021-05-06 04:03:20|6334.9|6331.9|6334.9|6331.9|6334.9|6331.9|6334.9|6331.9|0
1620273820000|2021-05-06 04:03:40|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|0
1620273830000|2021-05-06 04:03:50|6336|6333|6334.8|6331.8|6336|6333|6334.8|6331.8|0
1620273860000|2021-05-06 04:04:20|6334.7|6331.7|6333.3|6330.3|6334.7|6331.7|6333.3|6330.3|0
1620273870000|2021-05-06 04:04:30|6333.4|6330.4|6334.8|6331.8|6334.8|6331.8|6333.4|6330.4|0
1620273880000|2021-05-06 04:04:40|6334.2|6331.2|6333.4|6330.4|6334.2|6331.2|6333.4|6330.4|0
1620273890000|2021-05-06 04:04:50|6333.3|6330.3|6333.4|6330.4|6333.4|6330.4|6333.3|6330.3|0
1620273900000|2021-05-06 04:05:00|6333.9|6330.9|6334.8|6331.8|6334.8|6331.8|6333.9|6330.9|0
1620274030000|2021-05-06 04:07:10|6334.7|6331.7|6334.7|6331.7|6334.7|6331.7|6334.7|6331.7|0
1620274050000|2021-05-06 04:07:30|6334.6|6331.6|6333.2|6330.2|6334.6|6331.6|6333.2|6330.2|0
1620274090000|2021-05-06 04:08:10|6333.3|6330.3|6334.7|6331.7|6334.7|6331.7|6333.3|6330.3|0
1620274130000|2021-05-06 04:08:50|6334.6|6331.6|6334.7|6331.7|6334.7|6331.7|6334.6|6331.6|0
1620274140000|2021-05-06 04:09:00|6334.6|6331.6|6334.6|6331.6|6334.6|6331.6|6334.6|6331.6|0
1620274150000|2021-05-06 04:09:10|6334.4|6331.4|6333.2|6330.2|6334.4|6331.4|6333.2|6330.2|0
1620274160000|2021-05-06 04:09:20|6333.8|6330.8|6334.7|6331.7|6334.7|6331.7|6333.8|6330.8|0
1620274170000|2021-05-06 04:09:30|6334.6|6331.6|6334.7|6331.7|6334.7|6331.7|6334.6|6331.6|0
1620274190000|2021-05-06 04:09:50|6334.6|6331.6|6334.7|6331.7|6334.7|6331.7|6334.6|6331.6|0
1620274200000|2021-05-06 04:10:00|6334.6|6331.6|6334.7|6331.7|6334.7|6331.7|6334.6|6331.6|0
1620274230000|2021-05-06 04:10:30|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|0
1620274270000|2021-05-06 04:11:10|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|0
1620274370000|2021-05-06 04:12:50|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|0
1620274380000|2021-05-06 04:13:00|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|0
1620274400000|2021-05-06 04:13:20|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|0
1620274420000|2021-05-06 04:13:40|6334.3|6331.3|6334.3|6331.3|6334.4|6331.4|6334.3|6331.3|0
1620274450000|2021-05-06 04:14:10|6334.1|6331.1|6334.2|6331.2|6334.3|6331.3|6333.6|6330.6|0
1620274470000|2021-05-06 04:14:30|6334.1|6331.1|6332.7|6329.7|6334.1|6331.1|6332.7|6329.7|0
1620274480000|2021-05-06 04:14:40|6333.2|6330.2|6333.2|6330.2|6333.2|6330.2|6333.2|6330.2|0
1620274500000|2021-05-06 04:15:00|6333.7|6330.7|6334.6|6331.6|6334.6|6331.6|6333.7|6330.7|0
1620274520000|2021-05-06 04:15:20|6334.1|6331.1|6333.2|6330.2|6334.1|6331.1|6333.2|6330.2|0
1620274530000|2021-05-06 04:15:30|6333.1|6330.1|6333.1|6330.1|6333.1|6330.1|6333.1|6330.1|0
1620274550000|2021-05-06 04:15:50|6333.2|6330.2|6333.1|6330.1|6333.2|6330.2|6333.1|6330.1|0
1620274560000|2021-05-06 04:16:00|6332.9|6329.9|6333.1|6330.1|6333.1|6330.1|6332.4|6329.4|0
1620274580000|2021-05-06 04:16:20|6332.9|6329.9|6333.1|6330.1|6333.1|6330.1|6332.4|6329.4|0
1620274590000|2021-05-06 04:16:30|6333.2|6330.2|6333.2|6330.2|6333.2|6330.2|6333.2|6330.2|0
1620274650000|2021-05-06 04:17:30|6332.8|6329.8|6332.8|6329.8|6332.8|6329.8|6332.8|6329.8|0
1620274660000|2021-05-06 04:17:40|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|6332.8|6329.8|0
1620274690000|2021-05-06 04:18:10|6333|6330|6332.9|6329.9|6333|6330|6332.9|6329.9|0
1620274700000|2021-05-06 04:18:20|6333|6330|6333|6330|6333|6330|6333|6330|0
1620274710000|2021-05-06 04:18:30|6333.5|6330.5|6334.4|6331.4|6334.4|6331.4|6333.5|6330.5|0
1620274840000|2021-05-06 04:20:40|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|0
1620274850000|2021-05-06 04:20:50|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|0
1620274900000|2021-05-06 04:21:40|6333.8|6330.8|6333|6330|6333.8|6330.8|6333|6330|0
1620274910000|2021-05-06 04:21:50|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|0
1620274930000|2021-05-06 04:22:10|6333|6330|6333|6330|6333|6330|6333|6330|0
1620274940000|2021-05-06 04:22:20|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|0
1620274980000|2021-05-06 04:23:00|6332.3|6329.3|6331.5|6328.5|6332.3|6329.3|6331.4|6328.4|0
1620274990000|2021-05-06 04:23:10|6332|6329|6332.9|6329.9|6332.9|6329.9|6332|6329|0
1620275030000|2021-05-06 04:23:50|6332.3|6329.3|6331.5|6328.5|6332.3|6329.3|6331.5|6328.5|0
1620275040000|2021-05-06 04:24:00|6332|6329|6332.9|6329.9|6332.9|6329.9|6332|6329|0
1620275110000|2021-05-06 04:25:10|6333|6330|6333|6330|6333|6330|6333|6330|0
1620275120000|2021-05-06 04:25:20|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|0
1620275140000|2021-05-06 04:25:40|6333|6330|6333|6330|6333|6330|6333|6330|0
1620275190000|2021-05-06 04:26:30|6333.1|6330.1|6333.1|6330.1|6333.1|6330.1|6333.1|6330.1|0
1620275200000|2021-05-06 04:26:40|6333.6|6330.6|6334.5|6331.5|6334.5|6331.5|6333.6|6330.6|0
1620275250000|2021-05-06 04:27:30|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|0
1620275260000|2021-05-06 04:27:40|6336.4|6333.4|6336.5|6333.5|6336.5|6333.5|6336.4|6333.4|0
1620275270000|2021-05-06 04:27:50|6336.4|6333.4|6336.5|6333.5|6336.5|6333.5|6336.4|6333.4|0
1620275330000|2021-05-06 04:28:50|6336.4|6333.4|6336.4|6333.4|6336.5|6333.5|6336.4|6333.4|0
1620275350000|2021-05-06 04:29:10|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|0
1620275430000|2021-05-06 04:30:30|6336.6|6333.6|6336.6|6333.6|6337.3|6334.3|6336.6|6333.6|0
1620275500000|2021-05-06 04:31:40|6336.5|6333.5|6335.1|6332.1|6336.5|6333.5|6335.1|6332.1|0
1620275540000|2021-05-06 04:32:20|6335.2|6332.2|6336.5|6333.5|6336.6|6333.6|6335.2|6332.2|0
1620275550000|2021-05-06 04:32:30|6336.6|6333.6|6336.6|6333.6|6336.6|6333.6|6336.6|6333.6|0
1620275930000|2021-05-06 04:38:50|6336.5|6333.5|6335.1|6332.1|6336.5|6333.5|6335.1|6332.1|0
1620275940000|2021-05-06 04:39:00|6335.7|6332.7|6336.4|6333.4|6336.5|6333.5|6335.7|6332.7|0
1620275950000|2021-05-06 04:39:10|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.4|6333.4|0
1620275960000|2021-05-06 04:39:20|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|0
1620275970000|2021-05-06 04:39:30|6336.5|6333.5|6336.4|6333.4|6336.5|6333.5|6336.4|6333.4|0
1620275980000|2021-05-06 04:39:40|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|0
1620275990000|2021-05-06 04:39:50|6336.4|6333.4|6336.5|6333.5|6336.5|6333.5|6336.4|6333.4|0
1620276090000|2021-05-06 04:41:30|6336.6|6333.6|6338|6335|6338|6335|6336.6|6333.6|0
1620276100000|2021-05-06 04:41:40|6337.9|6334.9|6338|6335|6338|6335|6337.9|6334.9|0
1620276130000|2021-05-06 04:42:10|6337.9|6334.9|6337.9|6334.9|6338|6335|6337.9|6334.9|0
1620276140000|2021-05-06 04:42:20|6338|6335|6337.9|6334.9|6338|6335|6337.9|6334.9|0
1620276150000|2021-05-06 04:42:30|6338|6335|6337.9|6334.9|6338|6335|6337.9|6334.9|0
1620276160000|2021-05-06 04:42:40|6338|6335|6338|6335|6338|6335|6338|6335|0
1620276170000|2021-05-06 04:42:50|6337.9|6334.9|6337.9|6334.9|6337.9|6334.9|6337.9|6334.9|0
1620276190000|2021-05-06 04:43:10|6338|6335|6337.9|6334.9|6338|6335|6337.9|6334.9|0
1620276200000|2021-05-06 04:43:20|6338|6335|6338|6335|6338|6335|6338|6335|0
1620276290000|2021-05-06 04:44:50|6337.9|6334.9|6337.9|6334.9|6337.9|6334.9|6337.9|6334.9|0
1620276320000|2021-05-06 04:45:20|6338|6335|6338|6335|6338|6335|6338|6335|0
1620276390000|2021-05-06 04:46:30|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|0
1620276400000|2021-05-06 04:46:40|6336.6|6333.6|6336.6|6333.6|6336.6|6333.6|6336.6|6333.6|0
1620276410000|2021-05-06 04:46:50|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|0
1620276450000|2021-05-06 04:47:30|6336.2|6333.2|6334.9|6331.9|6336.3|6333.3|6334.9|6331.9|0
1620276590000|2021-05-06 04:49:50|6334.3|6331.3|6333.5|6330.5|6334.3|6331.3|6333.5|6330.5|0
1620276600000|2021-05-06 04:50:00|6334|6331|6334.9|6331.9|6334.9|6331.9|6333.4|6330.4|0
1620276610000|2021-05-06 04:50:10|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|0
1620276620000|2021-05-06 04:50:20|6335.9|6332.9|6336.9|6333.9|6336.9|6333.9|6335.9|6332.9|0
1620276630000|2021-05-06 04:50:30|6337|6334|6337|6334|6337|6334|6337|6334|0
1620276730000|2021-05-06 04:52:10|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|0
1620276740000|2021-05-06 04:52:20|6338.4|6335.4|6338.4|6335.4|6338.4|6335.4|6338.4|6335.4|0
1620276790000|2021-05-06 04:53:10|6338.5|6335.5|6338.4|6335.4|6338.5|6335.5|6338.4|6335.4|0
1620276840000|2021-05-06 04:54:00|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|6338.5|6335.5|0
1620276850000|2021-05-06 04:54:10|6338.4|6335.4|6338.5|6335.5|6338.5|6335.5|6338.4|6335.4|0
1620276890000|2021-05-06 04:54:50|6338.9|6335.9|6338.9|6335.9|6338.9|6335.9|6338.9|6335.9|0
1620276900000|2021-05-06 04:55:00|6339|6336|6338.9|6335.9|6339|6336|6338.9|6335.9|0
1620276930000|2021-05-06 04:55:30|6339|6336|6339|6336|6339|6336|6339|6336|0
1620277000000|2021-05-06 04:56:40|6338.4|6335.4|6337.6|6334.6|6338.4|6335.4|6337.6|6334.6|0
1620277020000|2021-05-06 04:57:00|6337.8|6334.8|6337.6|6334.6|6338.3|6335.3|6337.6|6334.6|0
1620277030000|2021-05-06 04:57:10|6337.5|6334.5|6337.6|6334.6|6337.6|6334.6|6337.5|6334.5|0
1620277040000|2021-05-06 04:57:20|6337.5|6334.5|6337.6|6334.6|6337.6|6334.6|6337.5|6334.5|0
1620277090000|2021-05-06 04:58:10|6337.5|6334.5|6337.5|6334.5|6337.5|6334.5|6337.5|6334.5|0
1620277120000|2021-05-06 04:58:40|6337.6|6334.6|6337.5|6334.5|6337.6|6334.6|6337.5|6334.5|0
1620277190000|2021-05-06 04:59:50|6336.9|6333.9|6336.1|6333.1|6336.9|6333.9|6336.1|6333.1|0
1620277200000|2021-05-06 05:00:00|6336.6|6333.6|6337.5|6334.5|6337.5|6334.5|6336.6|6333.6|0
1620277210000|2021-05-06 05:00:10|6337.6|6334.6|6337.6|6334.6|6337.6|6334.6|6337.6|6334.6|0
1620277220000|2021-05-06 05:00:20|6338.1|6335.1|6337.5|6334.5|6339|6336|6337.5|6334.5|0
1620277240000|2021-05-06 05:00:40|6337.6|6334.6|6337.7|6334.7|6337.8|6334.8|6337.6|6334.6|0
1620277270000|2021-05-06 05:01:10|6337.8|6334.8|6337.8|6334.8|6337.8|6334.8|6337.7|6334.7|0
1620277290000|2021-05-06 05:01:30|6338.5|6335.5|6339.2|6336.2|6339.2|6336.2|6338.5|6335.5|0
1620277300000|2021-05-06 05:01:40|6338.6|6335.6|6338.5|6335.5|6338.6|6335.6|6337.8|6334.8|0
1620277310000|2021-05-06 05:01:50|6338.2|6335.2|6337.8|6334.8|6339.2|6336.2|6337.8|6334.8|0
1620277320000|2021-05-06 05:02:00|6338.3|6335.3|6339.2|6336.2|6339.2|6336.2|6338.3|6335.3|0
1620277340000|2021-05-06 05:02:20|6339.3|6336.3|6340.7|6337.7|6340.7|6337.7|6339.3|6336.3|0
1620277350000|2021-05-06 05:02:30|6340.8|6337.8|6340.8|6337.8|6340.8|6337.8|6340.8|6337.8|0
1620277370000|2021-05-06 05:02:50|6340.9|6337.9|6341|6338|6342.3|6339.3|6340.9|6337.9|0
1620277380000|2021-05-06 05:03:00|6341.2|6338.2|6342.4|6339.4|6342.4|6339.4|6341|6338|0
1620277390000|2021-05-06 05:03:10|6341.8|6338.8|6340.9|6337.9|6341.8|6338.8|6340.9|6337.9|0
1620277400000|2021-05-06 05:03:20|6341|6338|6341|6338|6341|6338|6340.9|6337.9|0
1620277420000|2021-05-06 05:03:40|6341.1|6338.1|6342.5|6339.5|6342.5|6339.5|6341|6338|0
1620277470000|2021-05-06 05:04:30|6342.6|6339.6|6342.6|6339.6|6342.6|6339.6|6342.6|6339.6|0
1620277490000|2021-05-06 05:04:50|6342.5|6339.5|6342.6|6339.6|6342.6|6339.6|6342.5|6339.5|0
1620277500000|2021-05-06 05:05:00|6342.5|6339.5|6342.5|6339.5|6342.6|6339.6|6342.5|6339.5|0
1620277520000|2021-05-06 05:05:20|6342.6|6339.6|6342.6|6339.6|6342.6|6339.6|6342.6|6339.6|0
1620277530000|2021-05-06 05:05:30|6343.1|6340.1|6344.1|6341.1|6344.1|6341.1|6343.1|6340.1|0
1620277540000|2021-05-06 05:05:40|6344|6341|6344.1|6341.1|6344.1|6341.1|6344|6341|0
1620277550000|2021-05-06 05:05:50|6344.4|6341.4|6345.5|6342.5|6345.5|6342.5|6344.1|6341.1|0
1620277560000|2021-05-06 05:06:00|6345.3|6342.3|6345.5|6342.5|6345.5|6342.5|6344.8|6341.8|0
1620277580000|2021-05-06 05:06:20|6345.3|6342.3|6344.1|6341.1|6345.3|6342.3|6344.1|6341.1|0
1620277590000|2021-05-06 05:06:30|6344.4|6341.4|6345.6|6342.6|6345.6|6342.6|6344.4|6341.4|0
1620277600000|2021-05-06 05:06:40|6345.7|6342.7|6345.7|6342.7|6345.7|6342.7|6345.7|6342.7|0
1620277610000|2021-05-06 05:06:50|6345.6|6342.6|6345.6|6342.6|6345.6|6342.6|6345.6|6342.6|0
1620277620000|2021-05-06 05:07:00|6345.7|6342.7|6344.2|6341.2|6345.7|6342.7|6344.2|6341.2|0
1620277690000|2021-05-06 05:08:10|6344.1|6341.1|6344.1|6341.1|6344.1|6341.1|6344.1|6341.1|0
1620277700000|2021-05-06 05:08:20|6343.6|6340.6|6342.7|6339.7|6343.6|6340.6|6342.7|6339.7|0
1620277750000|2021-05-06 05:09:10|6342.8|6339.8|6342.8|6339.8|6342.8|6339.8|6342.8|6339.8|0
1620277770000|2021-05-06 05:09:30|6342.7|6339.7|6342.8|6339.8|6342.8|6339.8|6342.7|6339.7|0
1620277780000|2021-05-06 05:09:40|6342.7|6339.7|6342.8|6339.8|6342.8|6339.8|6342.7|6339.7|0
1620277790000|2021-05-06 05:09:50|6342.7|6339.7|6342.8|6339.8|6342.8|6339.8|6342.7|6339.7|0
1620277800000|2021-05-06 05:10:00|6342.7|6339.7|6342.7|6339.7|6342.8|6339.8|6342.7|6339.7|0
1620277830000|2021-05-06 05:10:30|6342.2|6339.2|6341.3|6338.3|6342.2|6339.2|6341.3|6338.3|0
1620277840000|2021-05-06 05:10:40|6341.2|6338.2|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620277860000|2021-05-06 05:11:00|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|0
1620277930000|2021-05-06 05:12:10|6341.1|6338.1|6341.2|6338.2|6341.2|6338.2|6341.1|6338.1|0
1620277940000|2021-05-06 05:12:20|6341.1|6338.1|6341.2|6338.2|6341.2|6338.2|6341.1|6338.1|0
1620277950000|2021-05-06 05:12:30|6341.1|6338.1|6341.2|6338.2|6341.2|6338.2|6341.1|6338.1|0
1620277960000|2021-05-06 05:12:40|6341.1|6338.1|6341.1|6338.1|6341.2|6338.2|6341.1|6338.1|0
1620277970000|2021-05-06 05:12:50|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|0
1620277990000|2021-05-06 05:13:10|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|0
1620278000000|2021-05-06 05:13:20|6342.7|6339.7|6342.7|6339.7|6342.7|6339.7|6342.7|6339.7|0
1620278030000|2021-05-06 05:13:50|6342.1|6339.1|6341.3|6338.3|6342.1|6339.1|6341.2|6338.2|0
1620278040000|2021-05-06 05:14:00|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|0
1620278130000|2021-05-06 05:15:30|6341.8|6338.8|6342.7|6339.7|6342.7|6339.7|6341.8|6338.8|0
1620278150000|2021-05-06 05:15:50|6342.2|6339.2|6341.3|6338.3|6342.2|6339.2|6341.3|6338.3|0
1620278160000|2021-05-06 05:16:00|6341.8|6338.8|6342.8|6339.8|6342.8|6339.8|6341.8|6338.8|0
1620278170000|2021-05-06 05:16:10|6342.7|6339.7|6342.7|6339.7|6342.8|6339.8|6342|6339|0
1620278200000|2021-05-06 05:16:40|6342.2|6339.2|6341.3|6338.3|6342.2|6339.2|6341.3|6338.3|0
1620278230000|2021-05-06 05:17:10|6341.8|6338.8|6341.3|6338.3|6342.7|6339.7|6341.3|6338.3|0
1620278240000|2021-05-06 05:17:20|6341.6|6338.6|6342.8|6339.8|6342.8|6339.8|6341.3|6338.3|0
1620278280000|2021-05-06 05:18:00|6342.5|6339.5|6341.3|6338.3|6342.5|6339.5|6341.3|6338.3|0
1620278310000|2021-05-06 05:18:30|6341.2|6338.2|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620278330000|2021-05-06 05:18:50|6341.2|6338.2|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620278350000|2021-05-06 05:19:10|6341.5|6338.5|6341.3|6338.3|6342|6339|6341.3|6338.3|0
1620278360000|2021-05-06 05:19:20|6341.5|6338.5|6341.3|6338.3|6342|6339|6341.3|6338.3|0
1620278370000|2021-05-06 05:19:30|6341.8|6338.8|6342.7|6339.7|6342.7|6339.7|6341.8|6338.8|0
1620278390000|2021-05-06 05:19:50|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|0
1620278400000|2021-05-06 05:20:00|6341.2|6338.2|6341.2|6338.2|6341.3|6338.3|6341.2|6338.2|0
1620278410000|2021-05-06 05:20:10|6341.3|6338.3|6341.2|6338.2|6341.3|6338.3|6341.2|6338.2|0
1620278420000|2021-05-06 05:20:20|6341.3|6338.3|6342.7|6339.7|6342.7|6339.7|6341.3|6338.3|0
1620278450000|2021-05-06 05:20:50|6342.2|6339.2|6341.3|6338.3|6342.2|6339.2|6341.3|6338.3|0
1620278460000|2021-05-06 05:21:00|6341.6|6338.6|6342|6339|6342.8|6339.8|6341.6|6338.6|0
1620278470000|2021-05-06 05:21:10|6342.1|6339.1|6341.3|6338.3|6342.8|6339.8|6341.3|6338.3|0
1620278490000|2021-05-06 05:21:30|6341.4|6338.4|6341.4|6338.4|6341.4|6338.4|6341.4|6338.4|0
1620278510000|2021-05-06 05:21:50|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|0
1620278580000|2021-05-06 05:23:00|6341.2|6338.2|6339.8|6336.8|6341.2|6338.2|6339.8|6336.8|0
1620278590000|2021-05-06 05:23:10|6340.4|6337.4|6341.2|6338.2|6341.2|6338.2|6340.4|6337.4|0
1620278600000|2021-05-06 05:23:20|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620278610000|2021-05-06 05:23:30|6341.2|6338.2|6341.2|6338.2|6341.3|6338.3|6341.2|6338.2|0
1620278630000|2021-05-06 05:23:50|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|0
1620278650000|2021-05-06 05:24:10|6341.2|6338.2|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620278660000|2021-05-06 05:24:20|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|0
1620278670000|2021-05-06 05:24:30|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|0
1620278680000|2021-05-06 05:24:40|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|6341.2|6338.2|0
1620278690000|2021-05-06 05:24:50|6341.3|6338.3|6341.3|6338.3|6341.3|6338.3|6341.2|6338.2|0
1620278700000|2021-05-06 05:25:00|6341.2|6338.2|6342.7|6339.7|6342.7|6339.7|6341.2|6338.2|0
1620278740000|2021-05-06 05:25:40|6342.8|6339.8|6342.8|6339.8|6342.8|6339.8|6342.8|6339.8|0
1620278770000|2021-05-06 05:26:10|6342.9|6339.9|6344.2|6341.2|6344.3|6341.3|6342.9|6339.9|0
1620278780000|2021-05-06 05:26:20|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|0
1620278790000|2021-05-06 05:26:30|6344.2|6341.2|6344.2|6341.2|6344.2|6341.2|6344.2|6341.2|0
1620278860000|2021-05-06 05:27:40|6344.3|6341.3|6342.9|6339.9|6344.3|6341.3|6342.9|6339.9|0
1620278870000|2021-05-06 05:27:50|6343.4|6340.4|6344.3|6341.3|6344.3|6341.3|6343.4|6340.4|0
1620278920000|2021-05-06 05:28:40|6344.4|6341.4|6344.4|6341.4|6344.4|6341.4|6344.4|6341.4|0
1620278930000|2021-05-06 05:28:50|6344.6|6341.6|6345.1|6342.1|6345.1|6342.1|6344.6|6341.6|0
1620278940000|2021-05-06 05:29:00|6345.3|6342.3|6345.8|6342.8|6345.8|6342.8|6344.4|6341.4|0
1620278950000|2021-05-06 05:29:10|6345.5|6342.5|6344.3|6341.3|6345.5|6342.5|6344.3|6341.3|0
1620278960000|2021-05-06 05:29:20|6344.4|6341.4|6344.3|6341.3|6345.1|6342.1|6344.3|6341.3|0
1620278980000|2021-05-06 05:29:40|6344.6|6341.6|6344.3|6341.3|6345|6342|6344.3|6341.3|0
1620279000000|2021-05-06 05:30:00|6344.4|6341.4|6344.4|6341.4|6344.4|6341.4|6344.4|6341.4|0
1620279010000|2021-05-06 05:30:10|6344.3|6341.3|6344.3|6341.3|6344.4|6341.4|6344.3|6341.3|0
1620279020000|2021-05-06 05:30:20|6344.4|6341.4|6344.4|6341.4|6344.4|6341.4|6344.3|6341.3|0
1620279030000|2021-05-06 05:30:30|6344.9|6341.9|6345.8|6342.8|6345.8|6342.8|6344.9|6341.9|0
1620279060000|2021-05-06 05:31:00|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|0
1620279070000|2021-05-06 05:31:10|6345.8|6342.8|6345.8|6342.8|6345.8|6342.8|6345.8|6342.8|0
1620279110000|2021-05-06 05:31:50|6345.5|6342.5|6345.8|6342.8|6345.8|6342.8|6344.3|6341.3|0
1620279160000|2021-05-06 05:32:40|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|0
1620279170000|2021-05-06 05:32:50|6346.1|6343.1|6345.9|6342.9|6346.6|6343.6|6345.9|6342.9|0
1620279210000|2021-05-06 05:33:30|6346.1|6343.1|6347.3|6344.3|6347.3|6344.3|6345.9|6342.9|0
1620279250000|2021-05-06 05:34:10|6347.2|6344.2|6345.8|6342.8|6347.2|6344.2|6345.8|6342.8|0
1620279260000|2021-05-06 05:34:20|6345.9|6342.9|6345.9|6342.9|6346.6|6343.6|6345.8|6342.8|0
1620279270000|2021-05-06 05:34:30|6346.4|6343.4|6347.3|6344.3|6347.3|6344.3|6346.4|6343.4|0
1620279280000|2021-05-06 05:34:40|6346.6|6343.6|6346.8|6343.8|6346.8|6343.8|6345.9|6342.9|0
1620279290000|2021-05-06 05:34:50|6347.3|6344.3|6346.6|6343.6|6347.3|6344.3|6345.8|6342.8|0
1620279300000|2021-05-06 05:35:00|6346.3|6343.3|6345.8|6342.8|6346.6|6343.6|6345.8|6342.8|0
1620279350000|2021-05-06 05:35:50|6345.2|6342.2|6344.4|6341.4|6345.2|6342.2|6344.4|6341.4|0
1620279360000|2021-05-06 05:36:00|6345.1|6342.1|6344.4|6341.4|6345.1|6342.1|6344.4|6341.4|0
1620279390000|2021-05-06 05:36:30|6344.7|6341.7|6345.8|6342.8|6345.8|6342.8|6344.7|6341.7|0
1620279400000|2021-05-06 05:36:40|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|6345.9|6342.9|0
1620279420000|2021-05-06 05:37:00|6345.8|6342.8|6344.4|6341.4|6345.8|6342.8|6344.4|6341.4|0
1620279430000|2021-05-06 05:37:10|6345.1|6342.1|6344.4|6341.4|6345.1|6342.1|6344.4|6341.4|0
1620279450000|2021-05-06 05:37:30|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|6344.3|6341.3|0
1620279460000|2021-05-06 05:37:40|6344.4|6341.4|6344.4|6341.4|6344.4|6341.4|6344.4|6341.4|0
1620279480000|2021-05-06 05:38:00|6344.9|6341.9|6344.4|6341.4|6345.8|6342.8|6344.4|6341.4|0
1620279490000|2021-05-06 05:38:10|6344.5|6341.5|6345.9|6342.9|6345.9|6342.9|6344.5|6341.5|0
1620279500000|2021-05-06 05:38:20|6345.6|6342.6|6345.9|6342.9|6345.9|6342.9|6345.2|6342.2|0
1620279610000|2021-05-06 05:40:10|6346|6343|6346|6343|6347.4|6344.4|6346|6343|0
1620279620000|2021-05-06 05:40:20|6345.9|6342.9|6345.9|6342.9|6346|6343|6345.9|6342.9|0
1620279640000|2021-05-06 05:40:40|6346|6343|6346|6343|6346|6343|6345.9|6342.9|0
1620279650000|2021-05-06 05:40:50|6345.9|6342.9|6345.9|6342.9|6346|6343|6345.9|6342.9|0
1620279680000|2021-05-06 05:41:20|6346.5|6343.5|6347.3|6344.3|6347.3|6344.3|6346.5|6343.5|0
1620279690000|2021-05-06 05:41:30|6347.1|6344.1|6346.6|6343.6|6347.3|6344.3|6346.6|6343.6|0
1620279700000|2021-05-06 05:41:40|6346.3|6343.3|6346.6|6343.6|6346.6|6343.6|6345.9|6342.9|0
1620279710000|2021-05-06 05:41:50|6346.3|6343.3|6345.9|6342.9|6346.3|6343.3|6345.9|6342.9|0
1620279730000|2021-05-06 05:42:10|6346.4|6343.4|6347.3|6344.3|6347.3|6344.3|6346.4|6343.4|0
1620279740000|2021-05-06 05:42:20|6347|6344|6347.3|6344.3|6347.3|6344.3|6345.9|6342.9|0
1620279790000|2021-05-06 05:43:10|6346.7|6343.7|6345.9|6342.9|6346.7|6343.7|6345.9|6342.9|0
1620279910000|2021-05-06 05:45:10|6346.2|6343.2|6346.6|6343.6|6346.6|6343.6|6346.2|6343.2|0
1620279920000|2021-05-06 05:45:20|6346.3|6343.3|6345.9|6342.9|6346.3|6343.3|6345.9|6342.9|0
1620279940000|2021-05-06 05:45:40|6346.5|6343.5|6347.4|6344.4|6347.4|6344.4|6345.9|6342.9|0
1620279960000|2021-05-06 05:46:00|6347.3|6344.3|6347.3|6344.3|6347.3|6344.3|6347.3|6344.3|0
1620279970000|2021-05-06 05:46:10|6346.7|6343.7|6345.9|6342.9|6346.7|6343.7|6345.9|6342.9|0
1620279980000|2021-05-06 05:46:20|6346.4|6343.4|6345.9|6342.9|6347.3|6344.3|6345.9|6342.9|0
1620280000000|2021-05-06 05:46:40|6346.1|6343.1|6345.8|6342.8|6346.6|6343.6|6345.8|6342.8|0
1620280010000|2021-05-06 05:46:50|6346.1|6343.1|6345.9|6342.9|6347.3|6344.3|6345.8|6342.8|0
1620280020000|2021-05-06 05:47:00|6346.1|6343.1|6345.8|6342.8|6347.3|6344.3|6345.8|6342.8|0
1620280060000|2021-05-06 05:47:40|6346.1|6343.1|6345.8|6342.8|6347.2|6344.2|6345.8|6342.8|0
1620280070000|2021-05-06 05:47:50|6346.5|6343.5|6346.5|6343.5|6347.2|6344.2|6346.5|6343.5|0
1620280080000|2021-05-06 05:48:00|6346.2|6343.2|6345.8|6342.8|6346.2|6343.2|6345.8|6342.8|0
1620280110000|2021-05-06 05:48:30|6346.1|6343.1|6347.3|6344.3|6347.3|6344.3|6346.1|6343.1|0
1620280200000|2021-05-06 05:50:00|6347.2|6344.2|6347.2|6344.2|6347.2|6344.2|6347.2|6344.2|0
1620280240000|2021-05-06 05:50:40|6347.3|6344.3|6347.3|6344.3|6347.3|6344.3|6347.2|6344.2|0
1620280250000|2021-05-06 05:50:50|6347.2|6344.2|6347.2|6344.2|6347.2|6344.2|6347.2|6344.2|0
1620280260000|2021-05-06 05:51:00|6347.3|6344.3|6347.3|6344.3|6347.3|6344.3|6347.3|6344.3|0
1620280320000|2021-05-06 05:52:00|6347.2|6344.2|6345.8|6342.8|6347.2|6344.2|6345.8|6342.8|0
1620280340000|2021-05-06 05:52:20|6346.1|6343.1|6346.5|6343.5|6346.5|6343.5|6346.1|6343.1|0
1620280350000|2021-05-06 05:52:30|6346.6|6343.6|6345.8|6342.8|6346.6|6343.6|6345.8|6342.8|0
1620280380000|2021-05-06 05:53:00|6345.7|6342.7|6345.7|6342.7|6345.7|6342.7|6345.7|6342.7|0
1620280400000|2021-05-06 05:53:20|6345.8|6342.8|6345.8|6342.8|6345.8|6342.8|6345.7|6342.7|0
1620280410000|2021-05-06 05:53:30|6345.7|6342.7|6345.7|6342.7|6345.7|6342.7|6345.7|6342.7|0
1620280420000|2021-05-06 05:53:40|6345.8|6342.8|6345.8|6342.8|6345.8|6342.8|6345.7|6342.7|0
1620280500000|2021-05-06 05:55:00|6345.7|6342.7|6345.7|6342.7|6345.8|6342.8|6345|6342|0
1620280510000|2021-05-06 05:55:10|6345.8|6342.8|6345.7|6342.7|6345.8|6342.8|6345.7|6342.7|0
1620280520000|2021-05-06 05:55:20|6345.8|6342.8|6345.8|6342.8|6345.8|6342.8|6345.8|6342.8|0
1620280570000|2021-05-06 05:56:10|6345.9|6342.9|6347.3|6344.3|6347.3|6344.3|6345.9|6342.9|0
1620280610000|2021-05-06 05:56:50|6347.4|6344.4|6347.4|6344.4|6347.4|6344.4|6347.4|6344.4|0
1620280620000|2021-05-06 05:57:00|6347.3|6344.3|6347.4|6344.4|6347.4|6344.4|6347.3|6344.3|0
1620280650000|2021-05-06 05:57:30|6347.7|6344.7|6348.8|6345.8|6348.8|6345.8|6347.7|6344.7|0
1620280680000|2021-05-06 05:58:00|6349.3|6346.3|6350.3|6347.3|6350.3|6347.3|6349.3|6346.3|0
1620280690000|2021-05-06 05:58:10|6350.2|6347.2|6350.3|6347.3|6350.3|6347.3|6350.2|6347.2|0
1620280730000|2021-05-06 05:58:50|6350.8|6347.8|6351.7|6348.7|6351.7|6348.7|6350.8|6347.8|0
1620280740000|2021-05-06 05:59:00|6351.8|6348.8|6351.7|6348.7|6351.8|6348.8|6351.7|6348.7|0
1620280770000|2021-05-06 05:59:30|6351.6|6348.6|6351.7|6348.7|6351.7|6348.7|6350.3|6347.3|0
1620280780000|2021-05-06 05:59:40|6352|6349|6354.1|6351.1|6354.1|6351.1|6352|6349|0
1620280790000|2021-05-06 05:59:50|6353.6|6350.6|6352.7|6349.7|6353.6|6350.6|6352.7|6349.7|0
1620280800000|2021-05-06 06:00:00|6352.3|6349.3|6350.1|6348.1|6352.6|6350.1|6350.1|6348.1|26
1620280810000|2021-05-06 06:00:10|6349.6|6347.6|6348.8|6346.8|6349.6|6347.6|6345.3|6343.3|126
1620280820000|2021-05-06 06:00:20|6348.6|6346.6|6351.1|6349.1|6351.1|6349.1|6348.6|6346.6|62
1620280830000|2021-05-06 06:00:30|6351.3|6349.3|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|11
1620280840000|2021-05-06 06:00:40|6351.3|6349.3|6352.1|6350.1|6352.8|6350.8|6351.3|6349.3|34
1620280850000|2021-05-06 06:00:50|6351.6|6349.6|6352.1|6350.1|6353.6|6351.6|6351.6|6349.6|35
1620280860000|2021-05-06 06:01:00|6351.1|6349.1|6350.3|6348.3|6351.3|6349.3|6350.3|6348.3|16
1620280870000|2021-05-06 06:01:10|6350.1|6348.1|6348.6|6346.6|6350.1|6348.1|6348.3|6346.3|6
1620280880000|2021-05-06 06:01:20|6348.1|6346.1|6348.3|6346.3|6348.3|6346.3|6348.1|6346.1|3
1620280900000|2021-05-06 06:01:40|6348.6|6346.6|6347.1|6345.1|6348.6|6346.6|6347.1|6345.1|8
1620280910000|2021-05-06 06:01:50|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|5
1620280920000|2021-05-06 06:02:00|6347.6|6345.6|6346.6|6344.6|6347.8|6345.8|6346.6|6344.6|22
1620280930000|2021-05-06 06:02:10|6346.3|6344.3|6345.8|6343.8|6346.3|6344.3|6345.8|6343.8|5
1620280940000|2021-05-06 06:02:20|6345.6|6343.6|6345.3|6343.3|6346.1|6344.1|6345.1|6343.1|24
1620280950000|2021-05-06 06:02:30|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|3
1620280960000|2021-05-06 06:02:40|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.1|6343.1|18
1620280970000|2021-05-06 06:02:50|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|2
1620280980000|2021-05-06 06:03:00|6345.1|6343.1|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|4
1620280990000|2021-05-06 06:03:10|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|4
1620281000000|2021-05-06 06:03:20|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|9
1620281010000|2021-05-06 06:03:30|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|4
1620281020000|2021-05-06 06:03:40|6346.1|6344.1|6346.8|6344.8|6346.8|6344.8|6346.1|6344.1|2
1620281030000|2021-05-06 06:03:50|6347.3|6345.3|6347.8|6345.8|6348.3|6346.3|6347.3|6345.3|28
1620281040000|2021-05-06 06:04:00|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1620281050000|2021-05-06 06:04:10|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|0
1620281060000|2021-05-06 06:04:20|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|4
1620281070000|2021-05-06 06:04:30|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|0
1620281080000|2021-05-06 06:04:40|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|0
1620281090000|2021-05-06 06:04:50|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|4
1620281100000|2021-05-06 06:05:00|6347.6|6345.6|6348.3|6346.3|6348.3|6346.3|6347.6|6345.6|7
1620281110000|2021-05-06 06:05:10|6348.1|6346.1|6348.6|6346.6|6348.6|6346.6|6348.1|6346.1|5
1620281120000|2021-05-06 06:05:20|6348.8|6346.8|6348.8|6346.8|6348.8|6346.8|6348.6|6346.6|1
1620281130000|2021-05-06 06:05:30|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6348.3|6346.3|8
1620281140000|2021-05-06 06:05:40|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|0
1620281150000|2021-05-06 06:05:50|6347.8|6345.8|6347.1|6345.1|6347.8|6345.8|6346.8|6344.8|13
1620281160000|2021-05-06 06:06:00|6347.3|6345.3|6346.6|6344.6|6347.3|6345.3|6346.6|6344.6|2
1620281170000|2021-05-06 06:06:10|||||||||1
1620281180000|2021-05-06 06:06:20|6347.1|6345.1|6347.3|6345.3|6347.8|6345.8|6347.1|6345.1|7
1620281190000|2021-05-06 06:06:30|||||||||3
1620281200000|2021-05-06 06:06:40|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|1
1620281210000|2021-05-06 06:06:50|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|2
1620281220000|2021-05-06 06:07:00|6347.3|6345.3|6346.6|6344.6|6347.6|6345.6|6346.6|6344.6|18
1620281230000|2021-05-06 06:07:10|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|6
1620281240000|2021-05-06 06:07:20|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|1
1620281250000|2021-05-06 06:07:30|6346.6|6344.6|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|1
1620281260000|2021-05-06 06:07:40|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|0
1620281270000|2021-05-06 06:07:50|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|4
1620281280000|2021-05-06 06:08:00|6346.8|6344.8|6348.1|6346.1|6348.1|6346.1|6346.8|6344.8|16
1620281290000|2021-05-06 06:08:10|6347.8|6345.8|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|8
1620281300000|2021-05-06 06:08:20|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|4
1620281310000|2021-05-06 06:08:30|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|1
1620281320000|2021-05-06 06:08:40|6347.8|6345.8|6346.8|6344.8|6347.8|6345.8|6346.8|6344.8|3
1620281340000|2021-05-06 06:09:00|6346.6|6344.6|6345.8|6343.8|6346.6|6344.6|6345.8|6343.8|12
1620281350000|2021-05-06 06:09:10|6345.6|6343.6|6345.8|6343.8|6346.3|6344.3|6345.6|6343.6|1
1620281360000|2021-05-06 06:09:20|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|2
1620281370000|2021-05-06 06:09:30|6345.6|6343.6|6345.3|6343.3|6345.8|6343.8|6345.1|6343.1|2
1620281380000|2021-05-06 06:09:40|6345.1|6343.1|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|0
1620281390000|2021-05-06 06:09:50|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|4
1620281400000|2021-05-06 06:10:00|6345.1|6343.1|6344.3|6342.3|6345.3|6343.3|6344.3|6342.3|14
1620281410000|2021-05-06 06:10:10|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|1
1620281420000|2021-05-06 06:10:20|6343.8|6341.8|6343.3|6341.3|6343.8|6341.8|6343.3|6341.3|1
1620281430000|2021-05-06 06:10:30|6343.6|6341.6|6344.1|6342.1|6344.1|6342.1|6343.6|6341.6|1
1620281440000|2021-05-06 06:10:40|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.3|6341.3|2
1620281450000|2021-05-06 06:10:50|6343.6|6341.6|6342.8|6340.8|6343.6|6341.6|6342.8|6340.8|5
1620281460000|2021-05-06 06:11:00|6343.3|6341.3|6342.8|6340.8|6343.3|6341.3|6342.8|6340.8|2
1620281470000|2021-05-06 06:11:10|6343.1|6341.1|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|6
1620281480000|2021-05-06 06:11:20|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|2
1620281490000|2021-05-06 06:11:30|6342.6|6340.6|6342.3|6340.3|6342.8|6340.8|6342.1|6340.1|21
1620281510000|2021-05-06 06:11:50|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.3|6340.3|0
1620281520000|2021-05-06 06:12:00|6342.8|6340.8|6342.8|6340.8|6343.3|6341.3|6341.8|6339.8|34
1620281530000|2021-05-06 06:12:10|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|8
1620281540000|2021-05-06 06:12:20|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|0
1620281550000|2021-05-06 06:12:30|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|5
1620281570000|2021-05-06 06:12:50|6343.1|6341.1|6342.3|6340.3|6343.1|6341.1|6342.3|6340.3|6
1620281580000|2021-05-06 06:13:00|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.3|6340.3|3
1620281590000|2021-05-06 06:13:10|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|3
1620281600000|2021-05-06 06:13:20|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|3
1620281610000|2021-05-06 06:13:30|6342.3|6340.3|6341.8|6339.8|6342.3|6340.3|6341.6|6339.6|7
1620281620000|2021-05-06 06:13:40|6342.1|6340.1|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|4
1620281630000|2021-05-06 06:13:50|6342.1|6340.1|6341.1|6339.1|6342.1|6340.1|6340.6|6338.6|8
1620281640000|2021-05-06 06:14:00|6341.3|6339.3|6341.3|6339.3|6341.3|6339.3|6341.3|6339.3|2
1620281650000|2021-05-06 06:14:10|6340.6|6338.6|6340.6|6338.6|6340.8|6338.8|6340.6|6338.6|12
1620281660000|2021-05-06 06:14:20|6340.3|6338.3|6340.1|6338.1|6340.3|6338.3|6340.1|6338.1|2
1620281670000|2021-05-06 06:14:30|6340.3|6338.3|6340.6|6338.6|6340.6|6338.6|6340.3|6338.3|4
1620281680000|2021-05-06 06:14:40|6340.8|6338.8|6341.1|6339.1|6341.6|6339.6|6340.8|6338.8|11
1620281690000|2021-05-06 06:14:50|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.1|6339.1|2
1620281700000|2021-05-06 06:15:00|6341.3|6339.3|6341.1|6339.1|6341.3|6339.3|6341.1|6339.1|4
1620281710000|2021-05-06 06:15:10|6340.6|6338.6|6340.6|6338.6|6340.6|6338.6|6340.6|6338.6|23
1620281730000|2021-05-06 06:15:30|6340.8|6338.8|6341.1|6339.1|6341.1|6339.1|6340.6|6338.6|4
1620281740000|2021-05-06 06:15:40|6341.8|6339.8|6342.1|6340.1|6342.1|6340.1|6341.6|6339.6|5
1620281750000|2021-05-06 06:15:50|6342.3|6340.3|6342.1|6340.1|6342.3|6340.3|6342.1|6340.1|11
1620281760000|2021-05-06 06:16:00|6342.3|6340.3|6342.6|6340.6|6342.6|6340.6|6342.3|6340.3|8
1620281770000|2021-05-06 06:16:10|6342.8|6340.8|6344.1|6342.1|6344.3|6342.3|6342.8|6340.8|12
1620281780000|2021-05-06 06:16:20|6344.3|6342.3|6345.1|6343.1|6345.1|6343.1|6344.3|6342.3|19
1620281790000|2021-05-06 06:16:30|6344.8|6342.8|6344.1|6342.1|6344.8|6342.8|6344.1|6342.1|1
1620281800000|2021-05-06 06:16:40|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.6|6341.6|2
1620281820000|2021-05-06 06:17:00|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|3
1620281830000|2021-05-06 06:17:10|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|3
1620281840000|2021-05-06 06:17:20|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6
1620281850000|2021-05-06 06:17:30|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|1
1620281860000|2021-05-06 06:17:40|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|0
1620281870000|2021-05-06 06:17:50|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|3
1620281880000|2021-05-06 06:18:00|6342.1|6340.1|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|2
1620281890000|2021-05-06 06:18:10|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6342.3|6340.3|0
1620281900000|2021-05-06 06:18:20|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6342.3|6340.3|1
1620281910000|2021-05-06 06:18:30|6342.6|6340.6|6343.3|6341.3|6343.3|6341.3|6342.6|6340.6|11
1620281920000|2021-05-06 06:18:40|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|23
1620281940000|2021-05-06 06:19:00|6343.3|6341.3|6343.6|6341.6|6343.8|6341.8|6343.1|6341.1|19
1620281950000|2021-05-06 06:19:10|||||||||2
1620281960000|2021-05-06 06:19:20|6343.3|6341.3|6342.8|6340.8|6343.3|6341.3|6342.8|6340.8|3
1620281970000|2021-05-06 06:19:30|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|2
1620281980000|2021-05-06 06:19:40|6342.8|6340.8|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|1
1620281990000|2021-05-06 06:19:50|6342.3|6340.3|6342.6|6340.6|6342.6|6340.6|6342.3|6340.3|4
1620282000000|2021-05-06 06:20:00|||||||||1
1620282010000|2021-05-06 06:20:10|6342.3|6340.3|6342.6|6340.6|6342.8|6340.8|6342.3|6340.3|8
1620282020000|2021-05-06 06:20:20|6342.3|6340.3|6342.8|6340.8|6342.8|6340.8|6342.3|6340.3|1
1620282030000|2021-05-06 06:20:30|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|1
1620282040000|2021-05-06 06:20:40|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|1
1620282050000|2021-05-06 06:20:50|6342.6|6340.6|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|6
1620282060000|2021-05-06 06:21:00|||||||||3
1620282080000|2021-05-06 06:21:20|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|0
1620282100000|2021-05-06 06:21:40|6342.8|6340.8|6344.1|6342.1|6344.1|6342.1|6342.8|6340.8|8
1620282110000|2021-05-06 06:21:50|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6344.1|6342.1|7
1620282120000|2021-05-06 06:22:00|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|1
1620282130000|2021-05-06 06:22:10|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|3
1620282140000|2021-05-06 06:22:20|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|1
1620282160000|2021-05-06 06:22:40|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|2
1620282170000|2021-05-06 06:22:50|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|4
1620282180000|2021-05-06 06:23:00|6344.1|6342.1|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|1
1620282190000|2021-05-06 06:23:10|6344.6|6342.6|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|13
1620282200000|2021-05-06 06:23:20|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|0
1620282210000|2021-05-06 06:23:30|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|0
1620282220000|2021-05-06 06:23:40|||||||||1
1620282230000|2021-05-06 06:23:50|6344.8|6342.8|6344.3|6342.3|6344.8|6342.8|6344.3|6342.3|2
1620282240000|2021-05-06 06:24:00|6344.6|6342.6|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|4
1620282250000|2021-05-06 06:24:10|6343.8|6341.8|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|10
1620282260000|2021-05-06 06:24:20|6343.6|6341.6|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|2
1620282270000|2021-05-06 06:24:30|||||||||3
1620282280000|2021-05-06 06:24:40|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1620282300000|2021-05-06 06:25:00|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6
1620282310000|2021-05-06 06:25:10|6343.6|6341.6|6343.6|6341.6|6343.8|6341.8|6343.3|6341.3|4
1620282320000|2021-05-06 06:25:20|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|2
1620282340000|2021-05-06 06:25:40|||||||||1
1620282350000|2021-05-06 06:25:50|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|4
1620282360000|2021-05-06 06:26:00|6344.3|6342.3|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|11
1620282380000|2021-05-06 06:26:20|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|2
1620282390000|2021-05-06 06:26:30|6344.1|6342.1|6344.3|6342.3|6344.3|6342.3|6343.8|6341.8|0
1620282400000|2021-05-06 06:26:40|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1620282410000|2021-05-06 06:26:50|6344.3|6342.3|6343.8|6341.8|6344.6|6342.6|6343.8|6341.8|1
1620282420000|2021-05-06 06:27:00|6344.1|6342.1|6343.3|6341.3|6344.1|6342.1|6343.1|6341.1|4
1620282430000|2021-05-06 06:27:10|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6342.8|6340.8|2
1620282450000|2021-05-06 06:27:30|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|1
1620282460000|2021-05-06 06:27:40|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|3
1620282470000|2021-05-06 06:27:50|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|7
1620282480000|2021-05-06 06:28:00|6343.3|6341.3|6343.8|6341.8|6343.8|6341.8|6343.3|6341.3|0
1620282490000|2021-05-06 06:28:10|6343.6|6341.6|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|0
1620282510000|2021-05-06 06:28:30|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|1
1620282520000|2021-05-06 06:28:40|6343.6|6341.6|6343.8|6341.8|6343.8|6341.8|6343.1|6341.1|1
1620282530000|2021-05-06 06:28:50|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|1
1620282540000|2021-05-06 06:29:00|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|0
1620282550000|2021-05-06 06:29:10|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|0
1620282560000|2021-05-06 06:29:20|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1620282580000|2021-05-06 06:29:40|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|6
1620282590000|2021-05-06 06:29:50|6344.1|6342.1|6344.3|6342.3|6344.6|6342.6|6344.1|6342.1|6
1620282600000|2021-05-06 06:30:00|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|1
1620282610000|2021-05-06 06:30:10|6344.3|6342.3|6343.6|6341.6|6344.3|6342.3|6343.6|6341.6|4
1620282620000|2021-05-06 06:30:20|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|3
1620282630000|2021-05-06 06:30:30|6343.6|6341.6|6343.8|6341.8|6343.8|6341.8|6343.3|6341.3|0
1620282640000|2021-05-06 06:30:40|6343.6|6341.6|6343.6|6341.6|6343.8|6341.8|6343.3|6341.3|0
1620282650000|2021-05-06 06:30:50|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|4
1620282660000|2021-05-06 06:31:00|6344.1|6342.1|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|0
1620282670000|2021-05-06 06:31:10|6344.1|6342.1|6344.3|6342.3|6344.6|6342.6|6344.1|6342.1|7
1620282680000|2021-05-06 06:31:20|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|2
1620282690000|2021-05-06 06:31:30|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|1
1620282720000|2021-05-06 06:32:00|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|4
1620282740000|2021-05-06 06:32:20|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|1
1620282750000|2021-05-06 06:32:30|6344.6|6342.6|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|2
1620282770000|2021-05-06 06:32:50|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|2
1620282780000|2021-05-06 06:33:00|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|1
1620282790000|2021-05-06 06:33:10|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|2
1620282800000|2021-05-06 06:33:20|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|0
1620282820000|2021-05-06 06:33:40|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|1
1620282830000|2021-05-06 06:33:50|6345.1|6343.1|6345.3|6343.3|6345.6|6343.6|6345.1|6343.1|2
1620282840000|2021-05-06 06:34:00|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|0
1620282850000|2021-05-06 06:34:10|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|6
1620282860000|2021-05-06 06:34:20|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.6|6343.6|4
1620282870000|2021-05-06 06:34:30|||||||||2
1620282880000|2021-05-06 06:34:40|6346.3|6344.3|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|13
1620282890000|2021-05-06 06:34:50|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|2
1620282900000|2021-05-06 06:35:00|6346.3|6344.3|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|14
1620282910000|2021-05-06 06:35:10|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|0
1620282920000|2021-05-06 06:35:20|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|0
1620282930000|2021-05-06 06:35:30|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|3
1620282940000|2021-05-06 06:35:40|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|0
1620282950000|2021-05-06 06:35:50|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|0
1620282960000|2021-05-06 06:36:00|6346.1|6344.1|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|0
1620282970000|2021-05-06 06:36:10|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|3
1620282980000|2021-05-06 06:36:20|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|1
1620282990000|2021-05-06 06:36:30|6346.3|6344.3|6345.1|6343.1|6346.3|6344.3|6345.1|6343.1|5
1620283000000|2021-05-06 06:36:40|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|1
1620283010000|2021-05-06 06:36:50|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1620283020000|2021-05-06 06:37:00|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|1
1620283030000|2021-05-06 06:37:10|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|1
1620283040000|2021-05-06 06:37:20|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|6
1620283050000|2021-05-06 06:37:30|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|5
1620283060000|2021-05-06 06:37:40|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|5
1620283080000|2021-05-06 06:38:00|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|2
1620283090000|2021-05-06 06:38:10|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|2
1620283100000|2021-05-06 06:38:20|6347.3|6345.3|6346.8|6344.8|6347.3|6345.3|6346.8|6344.8|1
1620283110000|2021-05-06 06:38:30|6346.6|6344.6|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|0
1620283120000|2021-05-06 06:38:40|||||||||1
1620283130000|2021-05-06 06:38:50|6345.8|6343.8|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|1
1620283140000|2021-05-06 06:39:00|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6344.8|6342.8|7
1620283150000|2021-05-06 06:39:10|6345.1|6343.1|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|0
1620283160000|2021-05-06 06:39:20|6345.1|6343.1|6344.3|6342.3|6345.1|6343.1|6344.3|6342.3|1
1620283170000|2021-05-06 06:39:30|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|4
1620283180000|2021-05-06 06:39:40|6343.8|6341.8|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|1
1620283190000|2021-05-06 06:39:50|6344.1|6342.1|6343.6|6341.6|6344.1|6342.1|6343.6|6341.6|3
1620283200000|2021-05-06 06:40:00|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|4
1620283210000|2021-05-06 06:40:10|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|2
1620283220000|2021-05-06 06:40:20|6343.6|6341.6|6343.1|6341.1|6343.6|6341.6|6343.1|6341.1|4
1620283230000|2021-05-06 06:40:30|6343.3|6341.3|6343.8|6341.8|6343.8|6341.8|6342.6|6340.6|19
1620283240000|2021-05-06 06:40:40|6343.6|6341.6|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|1
1620283250000|2021-05-06 06:40:50|6343.6|6341.6|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|0
1620283270000|2021-05-06 06:41:10|6343.3|6341.3|6342.8|6340.8|6343.3|6341.3|6342.6|6340.6|4
1620283280000|2021-05-06 06:41:20|6342.6|6340.6|6343.1|6341.1|6343.3|6341.3|6342.6|6340.6|1
1620283290000|2021-05-06 06:41:30|6342.8|6340.8|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|2
1620283300000|2021-05-06 06:41:40|6342.8|6340.8|6343.3|6341.3|6343.6|6341.6|6342.8|6340.8|0
1620283310000|2021-05-06 06:41:50|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|1
1620283320000|2021-05-06 06:42:00|6343.6|6341.6|6342.8|6340.8|6343.8|6341.8|6342.6|6340.6|4
1620283330000|2021-05-06 06:42:10|6343.1|6341.1|6342.3|6340.3|6343.1|6341.1|6342.3|6340.3|3
1620283340000|2021-05-06 06:42:20|6342.1|6340.1|6341.8|6339.8|6342.3|6340.3|6341.8|6339.8|5
1620283350000|2021-05-06 06:42:30|6341.6|6339.6|6342.1|6340.1|6342.1|6340.1|6341.6|6339.6|0
1620283360000|2021-05-06 06:42:40|6342.3|6340.3|6342.3|6340.3|6342.6|6340.6|6342.3|6340.3|1
1620283370000|2021-05-06 06:42:50|6342.1|6340.1|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|0
1620283380000|2021-05-06 06:43:00|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|0
1620283390000|2021-05-06 06:43:10|6342.1|6340.1|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|4
1620283400000|2021-05-06 06:43:20|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6342.3|6340.3|1
1620283410000|2021-05-06 06:43:30|6342.1|6340.1|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|0
1620283420000|2021-05-06 06:43:40|6342.1|6340.1|6343.1|6341.1|6343.1|6341.1|6342.1|6340.1|4
1620283430000|2021-05-06 06:43:50|6343.3|6341.3|6343.1|6341.1|6343.6|6341.6|6343.1|6341.1|2
1620283440000|2021-05-06 06:44:00|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|4
1620283450000|2021-05-06 06:44:10|6343.1|6341.1|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|3
1620283460000|2021-05-06 06:44:20|6343.6|6341.6|6343.6|6341.6|6343.8|6341.8|6343.3|6341.3|2
1620283470000|2021-05-06 06:44:30|6343.3|6341.3|6343.8|6341.8|6343.8|6341.8|6343.3|6341.3|1
1620283480000|2021-05-06 06:44:40|6344.1|6342.1|6344.6|6342.6|6344.6|6342.6|6343.8|6341.8|4
1620283490000|2021-05-06 06:44:50|6344.1|6342.1|6344.6|6342.6|6344.6|6342.6|6344.1|6342.1|4
1620283500000|2021-05-06 06:45:00|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|5
1620283520000|2021-05-06 06:45:20|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|0
1620283530000|2021-05-06 06:45:30|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1620283540000|2021-05-06 06:45:40|6343.8|6341.8|6344.3|6342.3|6345.1|6343.1|6343.6|6341.6|23
1620283550000|2021-05-06 06:45:50|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|0
1620283560000|2021-05-06 06:46:00|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|5
1620283570000|2021-05-06 06:46:10|6345.1|6343.1|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|2
1620283580000|2021-05-06 06:46:20|6345.6|6343.6|6346.1|6344.1|6346.1|6344.1|6345.3|6343.3|8
1620283590000|2021-05-06 06:46:30|6345.8|6343.8|6345.6|6343.6|6346.1|6344.1|6345.3|6343.3|3
1620283600000|2021-05-06 06:46:40|6345.8|6343.8|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|10
1620283610000|2021-05-06 06:46:50|6345.8|6343.8|6346.3|6344.3|6346.3|6344.3|6345.8|6343.8|1
1620283620000|2021-05-06 06:47:00|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|3
1620283630000|2021-05-06 06:47:10|6346.1|6344.1|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|1
1620283640000|2021-05-06 06:47:20|6346.8|6344.8|6346.8|6344.8|6347.3|6345.3|6346.6|6344.6|5
1620283650000|2021-05-06 06:47:30|6347.1|6345.1|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|2
1620283660000|2021-05-06 06:47:40|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|2
1620283670000|2021-05-06 06:47:50|6347.1|6345.1|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|4
1620283680000|2021-05-06 06:48:00|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|1
1620283690000|2021-05-06 06:48:10|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|1
1620283700000|2021-05-06 06:48:20|6347.6|6345.6|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|1
1620283710000|2021-05-06 06:48:30|6348.1|6346.1|6348.3|6346.3|6348.6|6346.6|6347.8|6345.8|2
1620283720000|2021-05-06 06:48:40|6348.6|6346.6|6348.1|6346.1|6348.6|6346.6|6348.1|6346.1|2
1620283730000|2021-05-06 06:48:50|6348.3|6346.3|6347.8|6345.8|6348.3|6346.3|6347.8|6345.8|0
1620283740000|2021-05-06 06:49:00|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|0
1620283760000|2021-05-06 06:49:20|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6346.8|6344.8|14
1620283770000|2021-05-06 06:49:30|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1620283780000|2021-05-06 06:49:40|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|1
1620283790000|2021-05-06 06:49:50|6347.1|6345.1|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|1
1620283800000|2021-05-06 06:50:00|||||||||1
1620283810000|2021-05-06 06:50:10|6346.8|6344.8|6346.3|6344.3|6346.8|6344.8|6346.3|6344.3|2
1620283820000|2021-05-06 06:50:20|6346.1|6344.1|6345.3|6343.3|6346.3|6344.3|6345.3|6343.3|2
1620283830000|2021-05-06 06:50:30|6345.8|6343.8|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|1
1620283840000|2021-05-06 06:50:40|6346.1|6344.1|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|11
1620283850000|2021-05-06 06:50:50|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|2
1620283860000|2021-05-06 06:51:00|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|1
1620283870000|2021-05-06 06:51:10|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1620283880000|2021-05-06 06:51:20|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|0
1620283890000|2021-05-06 06:51:30|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|6345.3|6343.3|3
1620283900000|2021-05-06 06:51:40|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.3|6343.3|1
1620283910000|2021-05-06 06:51:50|6345.8|6343.8|6345.1|6343.1|6345.8|6343.8|6344.6|6342.6|18
1620283920000|2021-05-06 06:52:00|6345.3|6343.3|6345.8|6343.8|6345.8|6343.8|6345.1|6343.1|2
1620283930000|2021-05-06 06:52:10|6346.1|6344.1|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|1
1620283940000|2021-05-06 06:52:20|6346.3|6344.3|6346.6|6344.6|6346.8|6344.8|6346.1|6344.1|2
1620283950000|2021-05-06 06:52:30|6346.8|6344.8|6346.3|6344.3|6346.8|6344.8|6346.3|6344.3|5
1620283960000|2021-05-06 06:52:40|6346.1|6344.1|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|0
1620283970000|2021-05-06 06:52:50|6346.1|6344.1|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|11
1620283980000|2021-05-06 06:53:00|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|6
1620283990000|2021-05-06 06:53:10|6347.3|6345.3|6347.6|6345.6|6348.1|6346.1|6347.3|6345.3|3
1620284000000|2021-05-06 06:53:20|6347.8|6345.8|6347.1|6345.1|6347.8|6345.8|6347.1|6345.1|5
1620284020000|2021-05-06 06:53:40|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|1
1620284030000|2021-05-06 06:53:50|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|3
1620284040000|2021-05-06 06:54:00|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|1
1620284050000|2021-05-06 06:54:10|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|0
1620284060000|2021-05-06 06:54:20|6345.8|6343.8|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|0
1620284070000|2021-05-06 06:54:30|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|0
1620284080000|2021-05-06 06:54:40|6346.1|6344.1|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|4
1620284090000|2021-05-06 06:54:50|6346.1|6344.1|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|1
1620284100000|2021-05-06 06:55:00|6345.6|6343.6|6346.3|6344.3|6346.3|6344.3|6345.6|6343.6|4
1620284110000|2021-05-06 06:55:10|6346.6|6344.6|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|0
1620284120000|2021-05-06 06:55:20|6347.1|6345.1|6346.8|6344.8|6347.3|6345.3|6346.8|6344.8|0
1620284130000|2021-05-06 06:55:30|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|0
1620284140000|2021-05-06 06:55:40|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|1
1620284150000|2021-05-06 06:55:50|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|0
1620284160000|2021-05-06 06:56:00|6346.3|6344.3|6347.1|6345.1|6347.3|6345.3|6346.3|6344.3|2
1620284180000|2021-05-06 06:56:20|6346.8|6344.8|6346.3|6344.3|6346.8|6344.8|6346.3|6344.3|6
1620284190000|2021-05-06 06:56:30|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|2
1620284200000|2021-05-06 06:56:40|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|2
1620284210000|2021-05-06 06:56:50|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|1
1620284220000|2021-05-06 06:57:00|6347.1|6345.1|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|3
1620284230000|2021-05-06 06:57:10|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|3
1620284240000|2021-05-06 06:57:20|6348.3|6346.3|6348.1|6346.1|6348.3|6346.3|6348.1|6346.1|2
1620284250000|2021-05-06 06:57:30|6349.3|6347.3|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|33
1620284260000|2021-05-06 06:57:40|6349.3|6347.3|6348.8|6346.8|6349.3|6347.3|6348.8|6346.8|16
1620284270000|2021-05-06 06:57:50|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.6|6346.6|9
1620284280000|2021-05-06 06:58:00|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|1
1620284300000|2021-05-06 06:58:20|6349.3|6347.3|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|4
1620284310000|2021-05-06 06:58:30|6350.1|6348.1|6349.8|6347.8|6350.6|6348.6|6349.8|6347.8|21
1620284320000|2021-05-06 06:58:40|6349.6|6347.6|6348.3|6346.3|6349.6|6347.6|6348.3|6346.3|18
1620284330000|2021-05-06 06:58:50|6348.6|6346.6|6349.1|6347.1|6349.3|6347.3|6348.3|6346.3|6
1620284340000|2021-05-06 06:59:00|6348.8|6346.8|6348.8|6346.8|6348.8|6346.8|6348.8|6346.8|2
1620284350000|2021-05-06 06:59:10|6349.1|6347.1|6349.1|6347.1|6349.3|6347.3|6348.8|6346.8|3
1620284360000|2021-05-06 06:59:20|6349.6|6347.6|6349.1|6347.1|6349.6|6347.6|6349.1|6347.1|2
1620284370000|2021-05-06 06:59:30|6349.3|6347.3|6348.6|6346.6|6349.6|6347.6|6348.6|6346.6|18
1620284380000|2021-05-06 06:59:40|6348.3|6346.3|6347.3|6345.3|6348.6|6346.6|6347.3|6345.3|5
1620284390000|2021-05-06 06:59:50|6347.1|6345.1|6350.1|6348.1|6350.1|6348.1|6347.1|6345.1|10
1620284400000|2021-05-06 07:00:00|6349.6|6348.6|6347.8|6346.8|6349.6|6348.6|6345.8|6344.8|209
1620284410000|2021-05-06 07:00:10|6347.6|6346.6|6348.8|6347.8|6350.3|6349.3|6347.6|6346.6|106
1620284420000|2021-05-06 07:00:20|6349.1|6348.1|6350.3|6349.3|6350.6|6349.6|6348.6|6347.6|39
1620284430000|2021-05-06 07:00:30|6350.6|6349.6|6349.8|6348.8|6350.8|6349.8|6349.6|6348.6|81
1620284440000|2021-05-06 07:00:40|6349.3|6348.3|6348.6|6347.6|6349.6|6348.6|6348.1|6347.1|46
1620284450000|2021-05-06 07:00:50|6348.3|6347.3|6348.8|6347.8|6349.6|6348.6|6348.3|6347.3|48
1620284460000|2021-05-06 07:01:00|6348.6|6347.6|6348.1|6347.1|6349.3|6348.3|6347.6|6346.6|71
1620284470000|2021-05-06 07:01:10|6349.1|6348.1|6350.1|6349.1|6350.3|6349.3|6348.3|6347.3|47
1620284480000|2021-05-06 07:01:20|6350.6|6349.6|6351.3|6350.3|6351.6|6350.6|6350.1|6349.1|120
1620284490000|2021-05-06 07:01:30|6351.6|6350.6|6350.6|6349.6|6351.6|6350.6|6350.3|6349.3|115
1620284500000|2021-05-06 07:01:40|6350.3|6349.3|6351.1|6350.1|6351.3|6350.3|6350.3|6349.3|89
1620284510000|2021-05-06 07:01:50|6350.8|6349.8|6350.6|6349.6|6351.3|6350.3|6350.3|6349.3|41
1620284520000|2021-05-06 07:02:00|6350.1|6349.1|6351.3|6350.3|6351.3|6350.3|6349.1|6348.1|42
1620284530000|2021-05-06 07:02:10|6351.6|6350.6|6353.6|6352.6|6353.6|6352.6|6351.3|6350.3|38
1620284540000|2021-05-06 07:02:20|6353.8|6352.8|6354.3|6353.3|6354.6|6353.6|6353.6|6352.6|43
1620284550000|2021-05-06 07:02:30|6354.6|6353.6|6354.6|6353.6|6354.6|6353.6|6353.6|6352.6|67
1620284560000|2021-05-06 07:02:40|6354.8|6353.8|6356.3|6355.3|6356.6|6355.6|6354.6|6353.6|64
1620284570000|2021-05-06 07:02:50|6355.6|6354.6|6358.1|6357.1|6358.1|6357.1|6355.6|6354.6|73
1620284580000|2021-05-06 07:03:00|6358.6|6357.6|6361.8|6360.8|6362.1|6361.1|6358.6|6357.6|117
1620284590000|2021-05-06 07:03:10|6362.1|6361.1|6360.3|6359.3|6362.1|6361.1|6359.3|6358.3|70
1620284600000|2021-05-06 07:03:20|6360.1|6359.1|6360.6|6359.6|6360.6|6359.6|6358.8|6357.8|31
1620284610000|2021-05-06 07:03:30|6360.8|6359.8|6361.8|6360.8|6362.6|6361.6|6360.6|6359.6|118
1620284620000|2021-05-06 07:03:40|6361.6|6360.6|6360.8|6359.8|6361.8|6360.8|6360.8|6359.8|42
1620284630000|2021-05-06 07:03:50|6361.1|6360.1|6363.3|6362.3|6364.8|6363.8|6361.1|6360.1|105
1620284640000|2021-05-06 07:04:00|6363.6|6362.6|6366.3|6365.3|6366.6|6365.6|6363.6|6362.6|51
1620284650000|2021-05-06 07:04:10|6366.1|6365.1|6365.8|6364.8|6366.6|6365.6|6365.3|6364.3|34
1620284660000|2021-05-06 07:04:20|6366.1|6365.1|6363.6|6362.6|6366.1|6365.1|6362.6|6361.6|55
1620284670000|2021-05-06 07:04:30|6363.1|6362.1|6365.1|6364.1|6365.3|6364.3|6362.6|6361.6|45
1620284680000|2021-05-06 07:04:40|6365.6|6364.6|6366.6|6365.6|6366.6|6365.6|6365.6|6364.6|22
1620284690000|2021-05-06 07:04:50|6366.8|6365.8|6366.3|6365.3|6366.8|6365.8|6366.1|6365.1|29
1620284700000|2021-05-06 07:05:00|6366.6|6365.6|6368.6|6367.6|6369.6|6368.6|6366.6|6365.6|108
1620284710000|2021-05-06 07:05:10|6368.1|6367.1|6366.1|6365.1|6368.8|6367.8|6365.8|6364.8|65
1620284720000|2021-05-06 07:05:20|6365.8|6364.8|6366.1|6365.1|6366.1|6365.1|6365.1|6364.1|47
1620284730000|2021-05-06 07:05:30|6365.8|6364.8|6364.6|6363.6|6365.8|6364.8|6364.6|6363.6|17
1620284740000|2021-05-06 07:05:40|6364.8|6363.8|6364.3|6363.3|6366.1|6365.1|6363.6|6362.6|35
1620284750000|2021-05-06 07:05:50|6364.1|6363.1|6364.8|6363.8|6364.8|6363.8|6363.8|6362.8|32
1620284760000|2021-05-06 07:06:00|6365.1|6364.1|6365.3|6364.3|6366.6|6365.6|6364.3|6363.3|67
1620284770000|2021-05-06 07:06:10|6365.1|6364.1|6366.6|6365.6|6367.1|6366.1|6365.1|6364.1|35
1620284780000|2021-05-06 07:06:20|6366.8|6365.8|6366.1|6365.1|6367.1|6366.1|6365.8|6364.8|35
1620284790000|2021-05-06 07:06:30|6365.8|6364.8|6367.1|6366.1|6367.3|6366.3|6365.6|6364.6|30
1620284800000|2021-05-06 07:06:40|6367.3|6366.3|6367.1|6366.1|6368.6|6367.6|6367.1|6366.1|23
1620284810000|2021-05-06 07:06:50|6367.3|6366.3|6369.6|6368.6|6369.6|6368.6|6366.6|6365.6|57
1620284820000|2021-05-06 07:07:00|6369.8|6368.8|6368.6|6367.6|6369.8|6368.8|6368.1|6367.1|69
1620284830000|2021-05-06 07:07:10|6368.8|6367.8|6369.1|6368.1|6369.1|6368.1|6366.8|6365.8|56
1620284840000|2021-05-06 07:07:20|6370.1|6369.1|6370.1|6369.1|6370.6|6369.6|6369.6|6368.6|79
1620284850000|2021-05-06 07:07:30|6370.3|6369.3|6370.6|6369.6|6371.1|6370.1|6370.1|6369.1|43
1620284860000|2021-05-06 07:07:40|6371.1|6370.1|6370.3|6369.3|6371.1|6370.1|6369.8|6368.8|58
1620284870000|2021-05-06 07:07:50|6369.6|6368.6|6369.3|6368.3|6370.1|6369.1|6369.1|6368.1|92
1620284880000|2021-05-06 07:08:00|6369.1|6368.1|6371.3|6370.3|6371.3|6370.3|6369.1|6368.1|63
1620284890000|2021-05-06 07:08:10|6372.6|6371.6|6372.3|6371.3|6373.1|6372.1|6370.8|6369.8|96
1620284900000|2021-05-06 07:08:20|6372.6|6371.6|6372.6|6371.6|6373.6|6372.6|6372.1|6371.1|61
1620284910000|2021-05-06 07:08:30|6372.8|6371.8|6373.8|6372.8|6374.1|6373.1|6372.6|6371.6|43
1620284920000|2021-05-06 07:08:40|6373.6|6372.6|6372.8|6371.8|6373.6|6372.6|6372.8|6371.8|133
1620284930000|2021-05-06 07:08:50|6373.1|6372.1|6374.3|6373.3|6374.6|6373.6|6372.6|6371.6|82
1620284940000|2021-05-06 07:09:00|6374.6|6373.6|6373.3|6372.3|6374.6|6373.6|6373.1|6372.1|74
1620284950000|2021-05-06 07:09:10|6373.6|6372.6|6374.1|6373.1|6374.1|6373.1|6373.3|6372.3|20
1620284960000|2021-05-06 07:09:20|6373.8|6372.8|6370.6|6369.6|6374.1|6373.1|6370.6|6369.6|75
1620284970000|2021-05-06 07:09:30|6370.1|6369.1|6369.8|6368.8|6370.6|6369.6|6369.6|6368.6|43
1620284980000|2021-05-06 07:09:40|6370.1|6369.1|6370.6|6369.6|6370.6|6369.6|6369.6|6368.6|25
1620284990000|2021-05-06 07:09:50|6370.8|6369.8|6369.6|6368.6|6370.8|6369.8|6369.3|6368.3|25
1620285000000|2021-05-06 07:10:00|6369.3|6368.3|6368.3|6367.3|6369.3|6368.3|6367.3|6366.3|61
1620285010000|2021-05-06 07:10:10|6367.8|6366.8|6367.1|6366.1|6368.1|6367.1|6367.1|6366.1|40
1620285020000|2021-05-06 07:10:20|6367.6|6366.6|6367.8|6366.8|6368.8|6367.8|6367.6|6366.6|23
1620285030000|2021-05-06 07:10:30|6367.6|6366.6|6367.6|6366.6|6369.1|6368.1|6367.6|6366.6|36
1620285040000|2021-05-06 07:10:40|6368.1|6367.1|6367.8|6366.8|6368.1|6367.1|6367.3|6366.3|31
1620285050000|2021-05-06 07:10:50|6368.3|6367.3|6369.1|6368.1|6369.1|6368.1|6368.1|6367.1|38
1620285060000|2021-05-06 07:11:00|6369.3|6368.3|6369.3|6368.3|6370.1|6369.1|6368.6|6367.6|62
1620285070000|2021-05-06 07:11:10|6369.1|6368.1|6369.6|6368.6|6370.1|6369.1|6368.8|6367.8|17
1620285080000|2021-05-06 07:11:20|6369.8|6368.8|6368.6|6367.6|6369.8|6368.8|6368.6|6367.6|37
1620285090000|2021-05-06 07:11:30|6368.3|6367.3|6366.8|6365.8|6368.3|6367.3|6366.8|6365.8|74
1620285100000|2021-05-06 07:11:40|6366.6|6365.6|6365.3|6364.3|6366.6|6365.6|6365.1|6364.1|37
1620285110000|2021-05-06 07:11:50|6365.6|6364.6|6365.3|6364.3|6365.6|6364.6|6364.8|6363.8|24
1620285120000|2021-05-06 07:12:00|6365.1|6364.1|6365.6|6364.6|6366.1|6365.1|6364.6|6363.6|29
1620285130000|2021-05-06 07:12:10|6365.8|6364.8|6366.1|6365.1|6367.1|6366.1|6365.8|6364.8|35
1620285140000|2021-05-06 07:12:20|6366.3|6365.3|6366.6|6365.6|6367.3|6366.3|6366.3|6365.3|6
1620285150000|2021-05-06 07:12:30|6366.3|6365.3|6366.1|6365.1|6366.8|6365.8|6366.1|6365.1|17
1620285160000|2021-05-06 07:12:40|6366.6|6365.6|6368.6|6367.6|6368.6|6367.6|6366.6|6365.6|14
1620285170000|2021-05-06 07:12:50|6368.8|6367.8|6369.8|6368.8|6370.1|6369.1|6368.8|6367.8|19
1620285180000|2021-05-06 07:13:00|6369.6|6368.6|6368.6|6367.6|6369.6|6368.6|6368.1|6367.1|21
1620285190000|2021-05-06 07:13:10|6368.8|6367.8|6368.1|6367.1|6369.6|6368.6|6368.1|6367.1|23
1620285200000|2021-05-06 07:13:20|6368.6|6367.6|6368.6|6367.6|6369.3|6368.3|6367.6|6366.6|36
1620285210000|2021-05-06 07:13:30|6368.8|6367.8|6371.1|6370.1|6371.1|6370.1|6368.8|6367.8|30
1620285220000|2021-05-06 07:13:40|6370.6|6369.6|6371.3|6370.3|6371.6|6370.6|6370.3|6369.3|27
1620285230000|2021-05-06 07:13:50|6371.1|6370.1|6371.6|6370.6|6372.1|6371.1|6371.1|6370.1|21
1620285240000|2021-05-06 07:14:00|6371.8|6370.8|6369.1|6368.1|6371.8|6370.8|6369.1|6368.1|40
1620285250000|2021-05-06 07:14:10|6369.3|6368.3|6370.1|6369.1|6370.1|6369.1|6368.6|6367.6|20
1620285260000|2021-05-06 07:14:20|6369.6|6368.6|6369.6|6368.6|6370.6|6369.6|6369.1|6368.1|50
1620285270000|2021-05-06 07:14:30|6369.8|6368.8|6370.6|6369.6|6371.6|6370.6|6369.6|6368.6|40
1620285280000|2021-05-06 07:14:40|6370.8|6369.8|6372.6|6371.6|6372.6|6371.6|6370.8|6369.8|15
1620285290000|2021-05-06 07:14:50|6372.8|6371.8|6372.1|6371.1|6372.8|6371.8|6371.8|6370.8|35
1620285300000|2021-05-06 07:15:00|6371.1|6370.1|6370.8|6369.8|6371.8|6370.8|6370.6|6369.6|43
1620285310000|2021-05-06 07:15:10|6370.6|6369.6|6371.3|6370.3|6371.3|6370.3|6369.6|6368.6|28
1620285320000|2021-05-06 07:15:20|6371.1|6370.1|6371.6|6370.6|6371.8|6370.8|6370.6|6369.6|34
1620285330000|2021-05-06 07:15:30|6371.3|6370.3|6370.8|6369.8|6372.1|6371.1|6370.8|6369.8|56
1620285340000|2021-05-06 07:15:40|6370.6|6369.6|6370.1|6369.1|6370.6|6369.6|6369.6|6368.6|34
1620285350000|2021-05-06 07:15:50|6369.8|6368.8|6370.1|6369.1|6370.6|6369.6|6369.6|6368.6|56
1620285360000|2021-05-06 07:16:00|6368.6|6367.6|6368.6|6367.6|6369.1|6368.1|6368.3|6367.3|44
1620285370000|2021-05-06 07:16:10|6368.3|6367.3|6368.3|6367.3|6369.1|6368.1|6368.1|6367.1|37
1620285380000|2021-05-06 07:16:20|6368.1|6367.1|6366.6|6365.6|6368.1|6367.1|6366.6|6365.6|43
1620285390000|2021-05-06 07:16:30|6367.1|6366.1|6368.1|6367.1|6368.1|6367.1|6366.8|6365.8|61
1620285400000|2021-05-06 07:16:40|6368.6|6367.6|6368.1|6367.1|6368.6|6367.6|6367.6|6366.6|37
1620285410000|2021-05-06 07:16:50|6367.6|6366.6|6370.6|6369.6|6370.8|6369.8|6367.6|6366.6|27
1620285420000|2021-05-06 07:17:00|6370.3|6369.3|6368.8|6367.8|6370.8|6369.8|6368.6|6367.6|91
1620285430000|2021-05-06 07:17:10|6368.6|6367.6|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|13
1620285440000|2021-05-06 07:17:20|6369.3|6368.3|6368.6|6367.6|6369.3|6368.3|6368.1|6367.1|37
1620285450000|2021-05-06 07:17:30|6368.8|6367.8|6367.3|6366.3|6368.8|6367.8|6366.6|6365.6|52
1620285460000|2021-05-06 07:17:40|6367.6|6366.6|6366.6|6365.6|6368.1|6367.1|6366.6|6365.6|49
1620285470000|2021-05-06 07:17:50|6367.1|6366.1|6367.1|6366.1|6367.3|6366.3|6366.1|6365.1|10
1620285480000|2021-05-06 07:18:00|6366.8|6365.8|6367.6|6366.6|6367.6|6366.6|6366.6|6365.6|21
1620285490000|2021-05-06 07:18:10|6367.8|6366.8|6368.1|6367.1|6368.6|6367.6|6367.3|6366.3|22
1620285500000|2021-05-06 07:18:20|6368.3|6367.3|6367.6|6366.6|6368.6|6367.6|6367.6|6366.6|9
1620285510000|2021-05-06 07:18:30|6367.3|6366.3|6366.6|6365.6|6367.3|6366.3|6366.6|6365.6|3
1620285520000|2021-05-06 07:18:40|6367.1|6366.1|6367.6|6366.6|6367.6|6366.6|6365.6|6364.6|50
1620285530000|2021-05-06 07:18:50|6367.1|6366.1|6367.8|6366.8|6367.8|6366.8|6366.8|6365.8|47
1620285540000|2021-05-06 07:19:00|6367.6|6366.6|6366.6|6365.6|6367.6|6366.6|6365.8|6364.8|16
1620285550000|2021-05-06 07:19:10|6366.3|6365.3|6366.6|6365.6|6367.3|6366.3|6366.3|6365.3|9
1620285560000|2021-05-06 07:19:20|6366.3|6365.3|6366.6|6365.6|6366.6|6365.6|6366.1|6365.1|8
1620285570000|2021-05-06 07:19:30|6366.8|6365.8|6368.1|6367.1|6368.3|6367.3|6366.8|6365.8|35
1620285580000|2021-05-06 07:19:40|6367.8|6366.8|6368.6|6367.6|6368.8|6367.8|6367.6|6366.6|16
1620285590000|2021-05-06 07:19:50|6368.3|6367.3|6367.8|6366.8|6368.3|6367.3|6367.6|6366.6|35
1620285600000|2021-05-06 07:20:00|6367.6|6366.6|6367.1|6366.1|6368.1|6367.1|6366.8|6365.8|28
1620285610000|2021-05-06 07:20:10|6367.3|6366.3|6367.6|6366.6|6367.8|6366.8|6367.1|6366.1|15
1620285620000|2021-05-06 07:20:20|6368.1|6367.1|6366.8|6365.8|6368.1|6367.1|6366.6|6365.6|32
1620285630000|2021-05-06 07:20:30|6366.6|6365.6|6365.1|6364.1|6366.6|6365.6|6365.1|6364.1|14
1620285640000|2021-05-06 07:20:40|6364.8|6363.8|6364.6|6363.6|6365.1|6364.1|6363.6|6362.6|77
1620285650000|2021-05-06 07:20:50|6364.3|6363.3|6364.1|6363.1|6364.8|6363.8|6364.1|6363.1|18
1620285660000|2021-05-06 07:21:00|6363.1|6362.1|6364.1|6363.1|6364.1|6363.1|6363.1|6362.1|94
1620285670000|2021-05-06 07:21:10|6363.8|6362.8|6363.3|6362.3|6364.1|6363.1|6363.3|6362.3|25
1620285680000|2021-05-06 07:21:20|6363.6|6362.6|6362.1|6361.1|6363.6|6362.6|6362.1|6361.1|12
1620285690000|2021-05-06 07:21:30|6362.3|6361.3|6363.1|6362.1|6363.6|6362.6|6362.1|6361.1|19
1620285700000|2021-05-06 07:21:40|6362.6|6361.6|6364.1|6363.1|6364.1|6363.1|6362.6|6361.6|34
1620285710000|2021-05-06 07:21:50|6363.8|6362.8|6364.3|6363.3|6364.6|6363.6|6363.3|6362.3|21
1620285720000|2021-05-06 07:22:00|6364.1|6363.1|6363.1|6362.1|6364.6|6363.6|6363.1|6362.1|39
1620285730000|2021-05-06 07:22:10|6363.3|6362.3|6363.6|6362.6|6363.8|6362.8|6363.1|6362.1|68
1620285740000|2021-05-06 07:22:20|6363.1|6362.1|6363.6|6362.6|6363.6|6362.6|6362.8|6361.8|11
1620285750000|2021-05-06 07:22:30|6364.3|6363.3|6364.1|6363.1|6364.6|6363.6|6363.6|6362.6|19
1620285760000|2021-05-06 07:22:40|6364.3|6363.3|6366.1|6365.1|6366.3|6365.3|6364.3|6363.3|38
1620285770000|2021-05-06 07:22:50|6365.6|6364.6|6364.6|6363.6|6365.8|6364.8|6364.3|6363.3|21
1620285780000|2021-05-06 07:23:00|6364.3|6363.3|6363.8|6362.8|6364.3|6363.3|6363.3|6362.3|39
1620285790000|2021-05-06 07:23:10|6363.6|6362.6|6365.3|6364.3|6365.3|6364.3|6363.6|6362.6|34
1620285800000|2021-05-06 07:23:20|6365.6|6364.6|6365.8|6364.8|6366.1|6365.1|6365.3|6364.3|9
1620285810000|2021-05-06 07:23:30|6366.1|6365.1|6367.1|6366.1|6367.1|6366.1|6366.1|6365.1|23
1620285820000|2021-05-06 07:23:40|6366.8|6365.8|6366.6|6365.6|6367.1|6366.1|6366.3|6365.3|20
1620285830000|2021-05-06 07:23:50|6366.3|6365.3|6366.1|6365.1|6366.6|6365.6|6365.6|6364.6|14
1620285840000|2021-05-06 07:24:00|6366.3|6365.3|6365.8|6364.8|6366.3|6365.3|6365.3|6364.3|22
1620285850000|2021-05-06 07:24:10|6365.6|6364.6|6366.1|6365.1|6366.6|6365.6|6365.6|6364.6|20
1620285860000|2021-05-06 07:24:20|6366.3|6365.3|6365.1|6364.1|6366.3|6365.3|6365.1|6364.1|9
1620285870000|2021-05-06 07:24:30|6363.1|6362.1|6362.6|6361.6|6363.1|6362.1|6362.3|6361.3|108
1620285880000|2021-05-06 07:24:40|6362.3|6361.3|6361.6|6360.6|6362.6|6361.6|6360.6|6359.6|32
1620285890000|2021-05-06 07:24:50|6361.3|6360.3|6360.8|6359.8|6361.6|6360.6|6360.8|6359.8|6
1620285900000|2021-05-06 07:25:00|6361.1|6360.1|6360.6|6359.6|6361.1|6360.1|6359.8|6358.8|45
1620285910000|2021-05-06 07:25:10|6360.8|6359.8|6362.1|6361.1|6362.1|6361.1|6360.6|6359.6|40
1620285920000|2021-05-06 07:25:20|6362.3|6361.3|6363.3|6362.3|6363.6|6362.6|6362.3|6361.3|30
1620285930000|2021-05-06 07:25:30|6363.1|6362.1|6363.6|6362.6|6364.1|6363.1|6363.1|6362.1|23
1620285940000|2021-05-06 07:25:40|6363.8|6362.8|6365.3|6364.3|6365.3|6364.3|6363.8|6362.8|17
1620285950000|2021-05-06 07:25:50|6365.6|6364.6|6367.1|6366.1|6367.1|6366.1|6365.6|6364.6|27
1620285960000|2021-05-06 07:26:00|6367.6|6366.6|6368.1|6367.1|6369.6|6368.6|6367.6|6366.6|72
1620285970000|2021-05-06 07:26:10|6367.6|6366.6|6369.1|6368.1|6369.6|6368.6|6367.6|6366.6|54
1620285980000|2021-05-06 07:26:20|6369.3|6368.3|6371.6|6370.6|6371.6|6370.6|6368.6|6367.6|27
1620285990000|2021-05-06 07:26:30|6371.3|6370.3|6372.1|6371.1|6372.3|6371.3|6371.1|6370.1|27
1620286000000|2021-05-06 07:26:40|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.1|6370.1|29
1620286010000|2021-05-06 07:26:50|6371.6|6370.6|6372.3|6371.3|6372.6|6371.6|6371.6|6370.6|46
1620286020000|2021-05-06 07:27:00|6372.6|6371.6|6372.6|6371.6|6372.6|6371.6|6371.8|6370.8|18
1620286030000|2021-05-06 07:27:10|6372.3|6371.3|6373.8|6372.8|6373.8|6372.8|6372.1|6371.1|91
1620286040000|2021-05-06 07:27:20|6373.6|6372.6|6374.1|6373.1|6375.3|6374.3|6373.1|6372.1|56
1620286050000|2021-05-06 07:27:30|6374.3|6373.3|6373.6|6372.6|6374.3|6373.3|6373.1|6372.1|30
1620286060000|2021-05-06 07:27:40|6373.8|6372.8|6374.3|6373.3|6374.3|6373.3|6373.6|6372.6|20
1620286070000|2021-05-06 07:27:50|6374.6|6373.6|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|2
1620286080000|2021-05-06 07:28:00|6375.3|6374.3|6377.3|6376.3|6377.6|6376.6|6375.3|6374.3|47
1620286090000|2021-05-06 07:28:10|6377.6|6376.6|6379.1|6378.1|6379.1|6378.1|6377.6|6376.6|55
1620286100000|2021-05-06 07:28:20|6378.6|6377.6|6378.1|6377.1|6378.6|6377.6|6377.6|6376.6|42
1620286110000|2021-05-06 07:28:30|6378.3|6377.3|6376.1|6375.1|6378.3|6377.3|6375.8|6374.8|32
1620286120000|2021-05-06 07:28:40|6375.8|6374.8|6375.8|6374.8|6376.3|6375.3|6375.1|6374.1|17
1620286130000|2021-05-06 07:28:50|6375.6|6374.6|6375.8|6374.8|6376.1|6375.1|6375.6|6374.6|27
1620286140000|2021-05-06 07:29:00|6375.6|6374.6|6375.6|6374.6|6376.1|6375.1|6375.1|6374.1|22
1620286150000|2021-05-06 07:29:10|6375.8|6374.8|6376.8|6375.8|6377.6|6376.6|6375.6|6374.6|29
1620286160000|2021-05-06 07:29:20|6376.6|6375.6|6379.1|6378.1|6379.1|6378.1|6376.6|6375.6|43
1620286170000|2021-05-06 07:29:30|6379.3|6378.3|6379.1|6378.1|6380.3|6379.3|6379.1|6378.1|43
1620286180000|2021-05-06 07:29:40|6378.8|6377.8|6377.6|6376.6|6378.8|6377.8|6377.6|6376.6|16
1620286190000|2021-05-06 07:29:50|6377.3|6376.3|6376.3|6375.3|6377.3|6376.3|6376.3|6375.3|8
1620286200000|2021-05-06 07:30:00|6376.1|6375.1|6377.1|6376.1|6377.6|6376.6|6375.1|6374.1|75
1620286210000|2021-05-06 07:30:10|6377.3|6376.3|6376.1|6375.1|6377.3|6376.3|6376.1|6375.1|9
1620286220000|2021-05-06 07:30:20|6375.8|6374.8|6374.6|6373.6|6376.1|6375.1|6374.6|6373.6|53
1620286230000|2021-05-06 07:30:30|6374.1|6373.1|6374.3|6373.3|6374.6|6373.6|6373.8|6372.8|24
1620286240000|2021-05-06 07:30:40|6374.1|6373.1|6375.1|6374.1|6375.1|6374.1|6373.3|6372.3|69
1620286250000|2021-05-06 07:30:50|6375.3|6374.3|6374.3|6373.3|6375.6|6374.6|6374.1|6373.1|30
1620286260000|2021-05-06 07:31:00|6374.6|6373.6|6374.3|6373.3|6374.6|6373.6|6374.1|6373.1|22
1620286270000|2021-05-06 07:31:10|6374.1|6373.1|6374.8|6373.8|6375.1|6374.1|6372.8|6371.8|48
1620286280000|2021-05-06 07:31:20|6375.1|6374.1|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|17
1620286290000|2021-05-06 07:31:30|6375.3|6374.3|6375.1|6374.1|6375.6|6374.6|6375.1|6374.1|21
1620286300000|2021-05-06 07:31:40|6375.3|6374.3|6374.8|6373.8|6375.3|6374.3|6374.6|6373.6|33
1620286310000|2021-05-06 07:31:50|6374.6|6373.6|6376.1|6375.1|6376.1|6375.1|6374.6|6373.6|77
1620286320000|2021-05-06 07:32:00|6375.6|6374.6|6373.3|6372.3|6375.8|6374.8|6372.8|6371.8|43
1620286330000|2021-05-06 07:32:10|6373.6|6372.6|6373.3|6372.3|6373.6|6372.6|6372.6|6371.6|20
1620286340000|2021-05-06 07:32:20|6373.1|6372.1|6373.6|6372.6|6374.3|6373.3|6373.1|6372.1|10
1620286350000|2021-05-06 07:32:30|6374.3|6373.3|6373.8|6372.8|6374.3|6373.3|6373.1|6372.1|13
1620286360000|2021-05-06 07:32:40|6373.6|6372.6|6373.8|6372.8|6374.3|6373.3|6373.1|6372.1|31
1620286370000|2021-05-06 07:32:50|6374.1|6373.1|6374.6|6373.6|6374.6|6373.6|6373.6|6372.6|21
1620286380000|2021-05-06 07:33:00|6375.1|6374.1|6374.6|6373.6|6375.1|6374.1|6374.3|6373.3|17
1620286390000|2021-05-06 07:33:10|6374.3|6373.3|6374.6|6373.6|6375.3|6374.3|6374.3|6373.3|47
1620286400000|2021-05-06 07:33:20|6374.3|6373.3|6374.1|6373.1|6374.8|6373.8|6373.8|6372.8|25
1620286410000|2021-05-06 07:33:30|6373.8|6372.8|6375.1|6374.1|6375.1|6374.1|6373.8|6372.8|8
1620286420000|2021-05-06 07:33:40|6375.6|6374.6|6375.3|6374.3|6376.1|6375.1|6375.3|6374.3|24
1620286430000|2021-05-06 07:33:50|6375.1|6374.1|6374.6|6373.6|6375.6|6374.6|6374.6|6373.6|27
1620286440000|2021-05-06 07:34:00|6374.8|6373.8|6375.1|6374.1|6375.6|6374.6|6374.6|6373.6|26
1620286450000|2021-05-06 07:34:10|6375.6|6374.6|6374.8|6373.8|6376.1|6375.1|6374.8|6373.8|17
1620286460000|2021-05-06 07:34:20|6374.1|6373.1|6374.6|6373.6|6375.3|6374.3|6374.1|6373.1|74
1620286470000|2021-05-06 07:34:30|6374.3|6373.3|6373.1|6372.1|6374.3|6373.3|6372.8|6371.8|9
1620286480000|2021-05-06 07:34:40|6372.8|6371.8|6373.6|6372.6|6373.6|6372.6|6372.6|6371.6|36
1620286490000|2021-05-06 07:34:50|6373.3|6372.3|6373.8|6372.8|6373.8|6372.8|6372.8|6371.8|17
1620286500000|2021-05-06 07:35:00|6374.1|6373.1|6374.6|6373.6|6375.3|6374.3|6373.1|6372.1|64
1620286510000|2021-05-06 07:35:10|6374.3|6373.3|6374.1|6373.1|6374.8|6373.8|6374.1|6373.1|5
1620286520000|2021-05-06 07:35:20|6374.3|6373.3|6375.6|6374.6|6375.6|6374.6|6374.3|6373.3|9
1620286530000|2021-05-06 07:35:30|6375.1|6374.1|6373.8|6372.8|6375.1|6374.1|6373.6|6372.6|29
1620286540000|2021-05-06 07:35:40|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6373.1|6372.1|12
1620286550000|2021-05-06 07:35:50|6373.3|6372.3|6374.1|6373.1|6374.1|6373.1|6373.3|6372.3|8
1620286560000|2021-05-06 07:36:00|6373.6|6372.6|6374.1|6373.1|6374.3|6373.3|6373.6|6372.6|9
1620286570000|2021-05-06 07:36:10|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.1|6373.1|2
1620286580000|2021-05-06 07:36:20|6374.6|6373.6|6374.3|6373.3|6375.3|6374.3|6374.3|6373.3|16
1620286590000|2021-05-06 07:36:30|6373.8|6372.8|6374.3|6373.3|6374.8|6373.8|6373.8|6372.8|7
1620286600000|2021-05-06 07:36:40|6374.1|6373.1|6374.1|6373.1|6374.3|6373.3|6374.1|6373.1|1
1620286610000|2021-05-06 07:36:50|6373.8|6372.8|6373.1|6372.1|6373.8|6372.8|6373.1|6372.1|23
1620286620000|2021-05-06 07:37:00|6372.8|6371.8|6371.8|6370.8|6372.8|6371.8|6371.6|6370.6|21
1620286630000|2021-05-06 07:37:10|6371.6|6370.6|6372.6|6371.6|6372.6|6371.6|6371.6|6370.6|10
1620286640000|2021-05-06 07:37:20|6372.3|6371.3|6373.1|6372.1|6373.1|6372.1|6371.6|6370.6|30
1620286650000|2021-05-06 07:37:30|6373.3|6372.3|6373.6|6372.6|6373.8|6372.8|6373.3|6372.3|4
1620286660000|2021-05-06 07:37:40|6373.3|6372.3|6373.1|6372.1|6373.6|6372.6|6372.6|6371.6|26
1620286670000|2021-05-06 07:37:50|6373.3|6372.3|6373.1|6372.1|6373.6|6372.6|6372.6|6371.6|5
1620286680000|2021-05-06 07:38:00|6373.3|6372.3|6371.6|6370.6|6373.3|6372.3|6371.6|6370.6|6
1620286690000|2021-05-06 07:38:10|6371.8|6370.8|6371.3|6370.3|6372.1|6371.1|6371.1|6370.1|21
1620286700000|2021-05-06 07:38:20|6371.1|6370.1|6370.8|6369.8|6371.3|6370.3|6370.6|6369.6|10
1620286710000|2021-05-06 07:38:30|6371.1|6370.1|6371.1|6370.1|6371.6|6370.6|6370.6|6369.6|21
1620286720000|2021-05-06 07:38:40|6371.3|6370.3|6370.6|6369.6|6371.6|6370.6|6370.6|6369.6|19
1620286730000|2021-05-06 07:38:50|6370.8|6369.8|6369.1|6368.1|6370.8|6369.8|6368.8|6367.8|26
1620286740000|2021-05-06 07:39:00|6368.8|6367.8|6367.8|6366.8|6368.8|6367.8|6367.1|6366.1|42
1620286750000|2021-05-06 07:39:10|6367.6|6366.6|6366.6|6365.6|6367.8|6366.8|6366.6|6365.6|12
1620286760000|2021-05-06 07:39:20|6366.8|6365.8|6366.8|6365.8|6367.1|6366.1|6366.6|6365.6|7
1620286770000|2021-05-06 07:39:30|6366.6|6365.6|6366.3|6365.3|6367.1|6366.1|6366.3|6365.3|8
1620286780000|2021-05-06 07:39:40|6366.1|6365.1|6365.3|6364.3|6366.3|6365.3|6365.1|6364.1|35
1620286790000|2021-05-06 07:39:50|6365.6|6364.6|6365.8|6364.8|6365.8|6364.8|6365.3|6364.3|20
1620286800000|2021-05-06 07:40:00|6365.6|6364.6|6366.1|6365.1|6366.3|6365.3|6365.3|6364.3|31
1620286810000|2021-05-06 07:40:10|6366.3|6365.3|6365.6|6364.6|6366.6|6365.6|6365.6|6364.6|30
1620286820000|2021-05-06 07:40:20|6365.8|6364.8|6366.6|6365.6|6366.6|6365.6|6365.6|6364.6|28
1620286830000|2021-05-06 07:40:30|6366.3|6365.3|6366.3|6365.3|6366.6|6365.6|6366.1|6365.1|23
1620286840000|2021-05-06 07:40:40|6366.6|6365.6|6367.6|6366.6|6367.6|6366.6|6366.1|6365.1|15
1620286850000|2021-05-06 07:40:50|6367.3|6366.3|6367.3|6366.3|6367.6|6366.6|6367.1|6366.1|17
1620286860000|2021-05-06 07:41:00|6367.1|6366.1|6366.8|6365.8|6367.3|6366.3|6366.6|6365.6|15
1620286870000|2021-05-06 07:41:10|6367.1|6366.1|6367.3|6366.3|6368.1|6367.1|6367.1|6366.1|16
1620286880000|2021-05-06 07:41:20|6367.1|6366.1|6367.3|6366.3|6367.3|6366.3|6367.1|6366.1|4
1620286890000|2021-05-06 07:41:30|6367.6|6366.6|6367.1|6366.1|6367.6|6366.6|6366.8|6365.8|12
1620286900000|2021-05-06 07:41:40|6366.8|6365.8|6366.8|6365.8|6367.1|6366.1|6366.8|6365.8|7
1620286910000|2021-05-06 07:41:50|6367.1|6366.1|6365.6|6364.6|6367.1|6366.1|6365.6|6364.6|14
1620286920000|2021-05-06 07:42:00|6366.1|6365.1|6366.3|6365.3|6366.6|6365.6|6366.1|6365.1|12
1620286930000|2021-05-06 07:42:10|6366.6|6365.6|6366.3|6365.3|6366.6|6365.6|6366.1|6365.1|14
1620286940000|2021-05-06 07:42:20|6366.6|6365.6|6366.1|6365.1|6366.6|6365.6|6365.6|6364.6|4
1620286950000|2021-05-06 07:42:30|6366.3|6365.3|6366.6|6365.6|6366.6|6365.6|6366.1|6365.1|14
1620286960000|2021-05-06 07:42:40|6366.3|6365.3|6366.1|6365.1|6366.3|6365.3|6365.8|6364.8|3
1620286970000|2021-05-06 07:42:50|6366.3|6365.3|6366.8|6365.8|6366.8|6365.8|6366.3|6365.3|25
1620286980000|2021-05-06 07:43:00|6367.1|6366.1|6367.6|6366.6|6367.6|6366.6|6366.8|6365.8|19
1620286990000|2021-05-06 07:43:10|6367.3|6366.3|6369.6|6368.6|6369.6|6368.6|6367.3|6366.3|34
1620287000000|2021-05-06 07:43:20|6369.3|6368.3|6369.6|6368.6|6369.6|6368.6|6369.1|6368.1|8
1620287010000|2021-05-06 07:43:30|6369.8|6368.8|6369.8|6368.8|6370.6|6369.6|6369.6|6368.6|29
1620287020000|2021-05-06 07:43:40|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|9
1620287030000|2021-05-06 07:43:50|6370.3|6369.3|6369.3|6368.3|6370.3|6369.3|6368.8|6367.8|14
1620287040000|2021-05-06 07:44:00|6369.1|6368.1|6368.3|6367.3|6369.6|6368.6|6368.3|6367.3|11
1620287050000|2021-05-06 07:44:10|6368.6|6367.6|6367.3|6366.3|6368.6|6367.6|6367.1|6366.1|27
1620287060000|2021-05-06 07:44:20|6367.6|6366.6|6367.8|6366.8|6367.8|6366.8|6367.1|6366.1|9
1620287070000|2021-05-06 07:44:30|6368.1|6367.1|6368.1|6367.1|6369.1|6368.1|6368.1|6367.1|10
1620287080000|2021-05-06 07:44:40|6368.3|6367.3|6368.1|6367.1|6368.6|6367.6|6368.1|6367.1|8
1620287090000|2021-05-06 07:44:50|6367.8|6366.8|6367.8|6366.8|6368.1|6367.1|6367.6|6366.6|13
1620287100000|2021-05-06 07:45:00|6368.1|6367.1|6369.8|6368.8|6369.8|6368.8|6367.6|6366.6|22
1620287110000|2021-05-06 07:45:10|6370.1|6369.1|6369.6|6368.6|6370.3|6369.3|6369.6|6368.6|11
1620287120000|2021-05-06 07:45:20|6369.8|6368.8|6370.6|6369.6|6370.6|6369.6|6369.6|6368.6|18
1620287130000|2021-05-06 07:45:30|6370.8|6369.8|6370.6|6369.6|6371.1|6370.1|6370.6|6369.6|14
1620287140000|2021-05-06 07:45:40|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6369.6|6368.6|9
1620287150000|2021-05-06 07:45:50|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.6|6368.6|6
1620287160000|2021-05-06 07:46:00|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.1|6368.1|17
1620287170000|2021-05-06 07:46:10|6369.8|6368.8|6367.6|6366.6|6369.8|6368.8|6367.6|6366.6|38
1620287180000|2021-05-06 07:46:20|6368.1|6367.1|6368.1|6367.1|6368.6|6367.6|6368.1|6367.1|18
1620287190000|2021-05-06 07:46:30|6367.8|6366.8|6366.3|6365.3|6367.8|6366.8|6366.1|6365.1|19
1620287200000|2021-05-06 07:46:40|6366.6|6365.6|6366.8|6365.8|6367.6|6366.6|6365.6|6364.6|40
1620287210000|2021-05-06 07:46:50|6367.1|6366.1|6367.6|6366.6|6367.6|6366.6|6367.1|6366.1|3
1620287220000|2021-05-06 07:47:00|6367.3|6366.3|6368.6|6367.6|6368.6|6367.6|6367.3|6366.3|26
1620287230000|2021-05-06 07:47:10|6368.3|6367.3|6368.6|6367.6|6368.8|6367.8|6368.3|6367.3|17
1620287240000|2021-05-06 07:47:20|6368.8|6367.8|6368.8|6367.8|6369.1|6368.1|6368.8|6367.8|8
1620287250000|2021-05-06 07:47:30|6369.1|6368.1|6369.3|6368.3|6369.8|6368.8|6369.1|6368.1|18
1620287260000|2021-05-06 07:47:40|6369.6|6368.6|6368.3|6367.3|6369.6|6368.6|6368.3|6367.3|7
1620287270000|2021-05-06 07:47:50|6368.1|6367.1|6369.1|6368.1|6369.1|6368.1|6367.6|6366.6|29
1620287280000|2021-05-06 07:48:00|6368.8|6367.8|6368.1|6367.1|6368.8|6367.8|6368.1|6367.1|14
1620287290000|2021-05-06 07:48:10|6367.8|6366.8|6368.6|6367.6|6368.6|6367.6|6367.6|6366.6|14
1620287300000|2021-05-06 07:48:20|6369.6|6368.6|6369.6|6368.6|6370.1|6369.1|6369.1|6368.1|20
1620287310000|2021-05-06 07:48:30|6370.1|6369.1|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|9
1620287320000|2021-05-06 07:48:40|6369.6|6368.6|6369.6|6368.6|6370.3|6369.3|6369.6|6368.6|17
1620287330000|2021-05-06 07:48:50|6369.3|6368.3|6368.6|6367.6|6369.3|6368.3|6368.1|6367.1|23
1620287340000|2021-05-06 07:49:00|6368.3|6367.3|6368.3|6367.3|6368.6|6367.6|6367.6|6366.6|32
1620287350000|2021-05-06 07:49:10|6368.6|6367.6|6368.8|6367.8|6368.8|6367.8|6368.1|6367.1|15
1620287360000|2021-05-06 07:49:20|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.3|6368.3|33
1620287370000|2021-05-06 07:49:30|6369.8|6368.8|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|6
1620287380000|2021-05-06 07:49:40|6369.8|6368.8|6370.3|6369.3|6370.3|6369.3|6369.6|6368.6|21
1620287390000|2021-05-06 07:49:50|6370.6|6369.6|6370.6|6369.6|6371.1|6370.1|6370.6|6369.6|25
1620287400000|2021-05-06 07:50:00|6370.3|6369.3|6370.8|6369.8|6371.1|6370.1|6369.6|6368.6|33
1620287410000|2021-05-06 07:50:10|6371.1|6370.1|6371.1|6370.1|6371.3|6370.3|6370.6|6369.6|6
1620287420000|2021-05-06 07:50:20|6371.3|6370.3|6371.1|6370.1|6371.3|6370.3|6371.1|6370.1|5
1620287430000|2021-05-06 07:50:30|6371.6|6370.6|6371.8|6370.8|6371.8|6370.8|6371.3|6370.3|11
1620287440000|2021-05-06 07:50:40|6371.6|6370.6|6370.3|6369.3|6371.6|6370.6|6370.3|6369.3|15
1620287450000|2021-05-06 07:50:50|6370.1|6369.1|6370.3|6369.3|6370.6|6369.6|6369.8|6368.8|10
1620287460000|2021-05-06 07:51:00|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.1|6368.1|9
1620287470000|2021-05-06 07:51:10|6369.3|6368.3|6370.6|6369.6|6370.6|6369.6|6369.3|6368.3|10
1620287480000|2021-05-06 07:51:20|6370.3|6369.3|6369.8|6368.8|6370.6|6369.6|6369.6|6368.6|14
1620287490000|2021-05-06 07:51:30|6370.1|6369.1|6369.3|6368.3|6370.3|6369.3|6369.3|6368.3|17
1620287500000|2021-05-06 07:51:40|6369.6|6368.6|6368.6|6367.6|6369.6|6368.6|6368.6|6367.6|12
1620287510000|2021-05-06 07:51:50|6368.3|6367.3|6367.3|6366.3|6368.6|6367.6|6367.3|6366.3|16
1620287520000|2021-05-06 07:52:00|6367.1|6366.1|6365.6|6364.6|6367.3|6366.3|6364.6|6363.6|54
1620287530000|2021-05-06 07:52:10|6365.8|6364.8|6365.6|6364.6|6366.1|6365.1|6365.6|6364.6|30
1620287540000|2021-05-06 07:52:20|6365.8|6364.8|6365.1|6364.1|6365.8|6364.8|6365.1|6364.1|38
1620287550000|2021-05-06 07:52:30|6365.3|6364.3|6365.3|6364.3|6365.6|6364.6|6365.3|6364.3|7
1620287560000|2021-05-06 07:52:40|6365.6|6364.6|6365.6|6364.6|6366.1|6365.1|6365.3|6364.3|13
1620287570000|2021-05-06 07:52:50|6365.8|6364.8|6365.6|6364.6|6366.1|6365.1|6365.3|6364.3|5
1620287580000|2021-05-06 07:53:00|6365.3|6364.3|6365.6|6364.6|6365.6|6364.6|6364.6|6363.6|32
1620287590000|2021-05-06 07:53:10|6365.8|6364.8|6364.8|6363.8|6365.8|6364.8|6364.8|6363.8|24
1620287600000|2021-05-06 07:53:20|6365.1|6364.1|6365.6|6364.6|6365.6|6364.6|6364.6|6363.6|26
1620287610000|2021-05-06 07:53:30|6366.1|6365.1|6366.6|6365.6|6367.1|6366.1|6366.1|6365.1|13
1620287620000|2021-05-06 07:53:40|6366.3|6365.3|6367.1|6366.1|6367.3|6366.3|6366.1|6365.1|9
1620287630000|2021-05-06 07:53:50|6366.8|6365.8|6366.6|6365.6|6367.1|6366.1|6366.3|6365.3|21
1620287640000|2021-05-06 07:54:00|6366.1|6365.1|6365.1|6364.1|6366.1|6365.1|6364.8|6363.8|5
1620287650000|2021-05-06 07:54:10|6364.8|6363.8|6365.6|6364.6|6365.6|6364.6|6364.6|6363.6|16
1620287660000|2021-05-06 07:54:20|6365.3|6364.3|6364.3|6363.3|6365.3|6364.3|6364.1|6363.1|10
1620287670000|2021-05-06 07:54:30|6364.6|6363.6|6364.6|6363.6|6365.1|6364.1|6364.3|6363.3|12
1620287680000|2021-05-06 07:54:40|6364.8|6363.8|6365.1|6364.1|6365.1|6364.1|6364.6|6363.6|17
1620287690000|2021-05-06 07:54:50|6364.8|6363.8|6364.6|6363.6|6365.1|6364.1|6364.6|6363.6|11
1620287700000|2021-05-06 07:55:00|6363.1|6362.1|6363.8|6362.8|6364.1|6363.1|6363.1|6362.1|77
1620287710000|2021-05-06 07:55:10|6364.1|6363.1|6363.6|6362.6|6364.1|6363.1|6363.6|6362.6|17
1620287720000|2021-05-06 07:55:20|6363.3|6362.3|6363.6|6362.6|6364.1|6363.1|6363.1|6362.1|17
1620287730000|2021-05-06 07:55:30|6363.1|6362.1|6363.6|6362.6|6363.6|6362.6|6363.1|6362.1|54
1620287740000|2021-05-06 07:55:40|6363.3|6362.3|6363.1|6362.1|6363.3|6362.3|6363.1|6362.1|8
1620287750000|2021-05-06 07:55:50|6362.8|6361.8|6362.6|6361.6|6363.1|6362.1|6362.6|6361.6|15
1620287760000|2021-05-06 07:56:00|6362.3|6361.3|6362.6|6361.6|6362.8|6361.8|6362.3|6361.3|18
1620287770000|2021-05-06 07:56:10|6362.3|6361.3|6362.1|6361.1|6362.3|6361.3|6362.1|6361.1|49
1620287780000|2021-05-06 07:56:20|6362.6|6361.6|6362.1|6361.1|6363.1|6362.1|6362.1|6361.1|63
1620287790000|2021-05-06 07:56:30|6361.6|6360.6|6361.3|6360.3|6362.1|6361.1|6360.1|6359.1|157
1620287800000|2021-05-06 07:56:40|6361.6|6360.6|6361.1|6360.1|6361.8|6360.8|6361.1|6360.1|100
1620287810000|2021-05-06 07:56:50|6360.8|6359.8|6361.1|6360.1|6361.1|6360.1|6360.6|6359.6|98
1620287820000|2021-05-06 07:57:00|6360.8|6359.8|6361.6|6360.6|6361.6|6360.6|6360.6|6359.6|62
1620287830000|2021-05-06 07:57:10|6361.3|6360.3|6361.3|6360.3|6361.6|6360.6|6360.8|6359.8|62
1620287840000|2021-05-06 07:57:20|6361.1|6360.1|6360.1|6359.1|6361.1|6360.1|6360.1|6359.1|74
1620287850000|2021-05-06 07:57:30|6360.6|6359.6|6359.6|6358.6|6360.8|6359.8|6359.6|6358.6|75
1620287860000|2021-05-06 07:57:40|6359.1|6358.1|6358.6|6357.6|6359.1|6358.1|6358.6|6357.6|71
1620287870000|2021-05-06 07:57:50|6358.3|6357.3|6358.1|6357.1|6358.6|6357.6|6358.1|6357.1|27
1620287880000|2021-05-06 07:58:00|6357.1|6356.1|6357.1|6356.1|6357.3|6356.3|6356.3|6355.3|95
1620287890000|2021-05-06 07:58:10|6356.6|6355.6|6356.6|6355.6|6356.6|6355.6|6356.1|6355.1|18
1620287900000|2021-05-06 07:58:20|6356.3|6355.3|6356.1|6355.1|6356.6|6355.6|6355.8|6354.8|55
1620287910000|2021-05-06 07:58:30|6355.8|6354.8|6355.6|6354.6|6356.1|6355.1|6355.6|6354.6|8
1620287920000|2021-05-06 07:58:40|6355.3|6354.3|6355.1|6354.1|6355.3|6354.3|6355.1|6354.1|8
1620287930000|2021-05-06 07:58:50|6354.6|6353.6|6354.3|6353.3|6354.6|6353.6|6353.6|6352.6|68
1620287940000|2021-05-06 07:59:00|6354.1|6353.1|6355.1|6354.1|6355.1|6354.1|6353.6|6352.6|24
1620287950000|2021-05-06 07:59:10|6354.8|6353.8|6355.1|6354.1|6355.1|6354.1|6354.6|6353.6|85
1620287960000|2021-05-06 07:59:20|6354.8|6353.8|6354.1|6353.1|6354.8|6353.8|6354.1|6353.1|87
1620287970000|2021-05-06 07:59:30|6354.3|6353.3|6355.3|6354.3|6355.3|6354.3|6354.3|6353.3|35
1620287980000|2021-05-06 07:59:40|6355.6|6354.6|6356.1|6355.1|6356.1|6355.1|6355.1|6354.1|33
1620287990000|2021-05-06 07:59:50|6355.8|6354.8|6355.1|6354.1|6355.8|6354.8|6355.1|6354.1|46
1620288000000|2021-05-06 08:00:00|6355.3|6354.3|6354.8|6353.8|6355.3|6354.3|6353.6|6352.6|44
1620288010000|2021-05-06 08:00:10|6354.6|6353.6|6355.6|6354.6|6355.8|6354.8|6354.6|6353.6|49
1620288020000|2021-05-06 08:00:20|6355.8|6354.8|6356.1|6355.1|6356.3|6355.3|6355.6|6354.6|28
1620288030000|2021-05-06 08:00:30|6355.8|6354.8|6356.1|6355.1|6356.1|6355.1|6355.6|6354.6|8
1620288040000|2021-05-06 08:00:40|6355.8|6354.8|6356.3|6355.3|6356.6|6355.6|6355.8|6354.8|25
1620288050000|2021-05-06 08:00:50|6356.6|6355.6|6357.1|6356.1|6357.1|6356.1|6356.6|6355.6|18
1620288060000|2021-05-06 08:01:00|6356.8|6355.8|6357.6|6356.6|6358.3|6357.3|6356.8|6355.8|33
1620288070000|2021-05-06 08:01:10|6357.8|6356.8|6357.6|6356.6|6357.8|6356.8|6357.1|6356.1|50
1620288080000|2021-05-06 08:01:20|6357.3|6356.3|6356.8|6355.8|6357.6|6356.6|6356.8|6355.8|20
1620288090000|2021-05-06 08:01:30|6356.6|6355.6|6356.6|6355.6|6356.6|6355.6|6355.8|6354.8|16
1620288100000|2021-05-06 08:01:40|6356.3|6355.3|6355.3|6354.3|6356.6|6355.6|6355.3|6354.3|57
1620288110000|2021-05-06 08:01:50|6355.1|6354.1|6355.1|6354.1|6355.6|6354.6|6355.1|6354.1|17
1620288120000|2021-05-06 08:02:00|6354.1|6353.1|6353.3|6352.3|6354.1|6353.1|6353.3|6352.3|25
1620288130000|2021-05-06 08:02:10|6353.1|6352.1|6353.6|6352.6|6353.6|6352.6|6352.8|6351.8|13
1620288140000|2021-05-06 08:02:20|6353.3|6352.3|6352.1|6351.1|6353.3|6352.3|6352.1|6351.1|28
1620288150000|2021-05-06 08:02:30|6352.3|6351.3|6352.6|6351.6|6353.1|6352.1|6352.3|6351.3|18
1620288160000|2021-05-06 08:02:40|6352.3|6351.3|6351.8|6350.8|6352.6|6351.6|6351.8|6350.8|33
1620288170000|2021-05-06 08:02:50|6351.6|6350.6|6350.3|6349.3|6351.8|6350.8|6349.8|6348.8|122
1620288180000|2021-05-06 08:03:00|6350.1|6349.1|6349.8|6348.8|6351.1|6350.1|6349.8|6348.8|49
1620288190000|2021-05-06 08:03:10|6349.6|6348.6|6349.6|6348.6|6350.1|6349.1|6349.6|6348.6|6
1620288200000|2021-05-06 08:03:20|6349.1|6348.1|6350.1|6349.1|6350.1|6349.1|6349.1|6348.1|27
1620288210000|2021-05-06 08:03:30|6350.3|6349.3|6350.3|6349.3|6351.1|6350.1|6350.1|6349.1|8
1620288220000|2021-05-06 08:03:40|6350.6|6349.6|6350.1|6349.1|6350.6|6349.6|6349.6|6348.6|16
1620288230000|2021-05-06 08:03:50|6349.8|6348.8|6350.3|6349.3|6350.6|6349.6|6349.6|6348.6|21
1620288240000|2021-05-06 08:04:00|6350.6|6349.6|6351.1|6350.1|6351.1|6350.1|6350.1|6349.1|23
1620288250000|2021-05-06 08:04:10|6351.6|6350.6|6351.1|6350.1|6352.1|6351.1|6351.1|6350.1|12
1620288260000|2021-05-06 08:04:20|6351.3|6350.3|6351.1|6350.1|6351.3|6350.3|6350.1|6349.1|40
1620288270000|2021-05-06 08:04:30|6350.8|6349.8|6351.3|6350.3|6351.6|6350.6|6350.6|6349.6|20
1620288280000|2021-05-06 08:04:40|6351.6|6350.6|6351.8|6350.8|6352.1|6351.1|6351.1|6350.1|24
1620288290000|2021-05-06 08:04:50|6352.1|6351.1|6352.1|6351.1|6352.1|6351.1|6351.6|6350.6|7
1620288300000|2021-05-06 08:05:00|6352.6|6351.6|6351.6|6350.6|6352.8|6351.8|6351.6|6350.6|36
1620288310000|2021-05-06 08:05:10|6351.8|6350.8|6352.1|6351.1|6352.6|6351.6|6351.8|6350.8|28
1620288320000|2021-05-06 08:05:20|6351.8|6350.8|6351.3|6350.3|6352.1|6351.1|6351.1|6350.1|17
1620288330000|2021-05-06 08:05:30|6351.1|6350.1|6350.8|6349.8|6351.6|6350.6|6350.6|6349.6|16
1620288340000|2021-05-06 08:05:40|6351.1|6350.1|6352.1|6351.1|6352.1|6351.1|6351.1|6350.1|22
1620288350000|2021-05-06 08:05:50|6351.8|6350.8|6353.3|6352.3|6353.6|6352.6|6351.6|6350.6|18
1620288360000|2021-05-06 08:06:00|6353.6|6352.6|6353.8|6352.8|6354.6|6353.6|6353.3|6352.3|35
1620288370000|2021-05-06 08:06:10|6353.6|6352.6|6355.6|6354.6|6355.6|6354.6|6353.1|6352.1|19
1620288380000|2021-05-06 08:06:20|6355.8|6354.8|6358.1|6357.1|6358.1|6357.1|6355.8|6354.8|106
1620288390000|2021-05-06 08:06:30|6357.8|6356.8|6357.6|6356.6|6358.1|6357.1|6357.1|6356.1|31
1620288400000|2021-05-06 08:06:40|6357.3|6356.3|6359.1|6358.1|6359.1|6358.1|6357.3|6356.3|38
1620288410000|2021-05-06 08:06:50|6359.6|6358.6|6360.6|6359.6|6360.6|6359.6|6359.6|6358.6|105
1620288420000|2021-05-06 08:07:00|6360.3|6359.3|6359.3|6358.3|6360.3|6359.3|6359.1|6358.1|16
1620288430000|2021-05-06 08:07:10|6359.6|6358.6|6359.6|6358.6|6360.1|6359.1|6359.3|6358.3|6
1620288440000|2021-05-06 08:07:20|6359.8|6358.8|6358.6|6357.6|6359.8|6358.8|6358.3|6357.3|7
1620288450000|2021-05-06 08:07:30|6358.8|6357.8|6358.6|6357.6|6358.8|6357.8|6358.1|6357.1|2
1620288460000|2021-05-06 08:07:40|6358.3|6357.3|6357.6|6356.6|6358.3|6357.3|6357.1|6356.1|6
1620288470000|2021-05-06 08:07:50|6357.3|6356.3|6357.1|6356.1|6357.3|6356.3|6357.1|6356.1|2
1620288480000|2021-05-06 08:08:00|6357.3|6356.3|6356.3|6355.3|6357.6|6356.6|6356.1|6355.1|23
1620288490000|2021-05-06 08:08:10|6356.6|6355.6|6357.1|6356.1|6357.1|6356.1|6356.3|6355.3|7
1620288500000|2021-05-06 08:08:20|6357.3|6356.3|6357.8|6356.8|6358.1|6357.1|6357.3|6356.3|13
1620288510000|2021-05-06 08:08:30|6357.6|6356.6|6357.1|6356.1|6357.8|6356.8|6357.1|6356.1|1
1620288520000|2021-05-06 08:08:40|6356.8|6355.8|6357.6|6356.6|6357.6|6356.6|6356.6|6355.6|22
1620288530000|2021-05-06 08:08:50|6357.3|6356.3|6358.1|6357.1|6358.1|6357.1|6357.3|6356.3|4
1620288540000|2021-05-06 08:09:00|6358.8|6357.8|6359.6|6358.6|6359.6|6358.6|6358.6|6357.6|15
1620288550000|2021-05-06 08:09:10|6359.3|6358.3|6359.6|6358.6|6359.6|6358.6|6359.1|6358.1|9
1620288560000|2021-05-06 08:09:20|6359.3|6358.3|6360.3|6359.3|6360.3|6359.3|6359.3|6358.3|10
1620288570000|2021-05-06 08:09:30|6360.1|6359.1|6359.8|6358.8|6360.6|6359.6|6359.8|6358.8|5
1620288580000|2021-05-06 08:09:40|6360.1|6359.1|6359.8|6358.8|6360.6|6359.6|6359.8|6358.8|32
1620288590000|2021-05-06 08:09:50|6360.1|6359.1|6359.8|6358.8|6360.1|6359.1|6359.8|6358.8|3
1620288600000|2021-05-06 08:10:00|6359.6|6358.6|6359.6|6358.6|6359.8|6358.8|6359.1|6358.1|11
1620288610000|2021-05-06 08:10:10|6359.8|6358.8|6360.1|6359.1|6360.3|6359.3|6359.8|6358.8|10
1620288630000|2021-05-06 08:10:30|6359.8|6358.8|6359.8|6358.8|6359.8|6358.8|6359.6|6358.6|13
1620288640000|2021-05-06 08:10:40|6359.6|6358.6|6360.1|6359.1|6360.1|6359.1|6359.6|6358.6|5
1620288650000|2021-05-06 08:10:50|6359.8|6358.8|6361.1|6360.1|6361.1|6360.1|6359.6|6358.6|17
1620288660000|2021-05-06 08:11:00|6361.3|6360.3|6360.8|6359.8|6361.6|6360.6|6360.8|6359.8|17
1620288670000|2021-05-06 08:11:10|6361.1|6360.1|6361.6|6360.6|6361.6|6360.6|6361.1|6360.1|12
1620288680000|2021-05-06 08:11:20|6361.3|6360.3|6361.6|6360.6|6361.6|6360.6|6361.1|6360.1|9
1620288690000|2021-05-06 08:11:30|6361.8|6360.8|6361.6|6360.6|6361.8|6360.8|6361.6|6360.6|23
1620288700000|2021-05-06 08:11:40|6361.3|6360.3|6360.6|6359.6|6361.3|6360.3|6360.3|6359.3|23
1620288710000|2021-05-06 08:11:50|6360.8|6359.8|6361.1|6360.1|6361.1|6360.1|6360.6|6359.6|13
1620288720000|2021-05-06 08:12:00|6360.8|6359.8|6362.1|6361.1|6362.1|6361.1|6360.8|6359.8|44
1620288730000|2021-05-06 08:12:10|6362.3|6361.3|6362.3|6361.3|6362.6|6361.6|6362.1|6361.1|12
1620288740000|2021-05-06 08:12:20|6362.1|6361.1|6361.8|6360.8|6362.1|6361.1|6361.6|6360.6|10
1620288750000|2021-05-06 08:12:30|6362.1|6361.1|6362.8|6361.8|6362.8|6361.8|6361.6|6360.6|13
1620288760000|2021-05-06 08:12:40|6362.6|6361.6|6362.6|6361.6|6363.1|6362.1|6362.6|6361.6|2
1620288770000|2021-05-06 08:12:50|6362.8|6361.8|6363.3|6362.3|6363.3|6362.3|6362.6|6361.6|14
1620288780000|2021-05-06 08:13:00|6363.6|6362.6|6363.1|6362.1|6363.6|6362.6|6363.1|6362.1|7
1620288790000|2021-05-06 08:13:10|6363.3|6362.3|6362.3|6361.3|6363.6|6362.6|6362.3|6361.3|7
1620288800000|2021-05-06 08:13:20|6362.6|6361.6|6362.1|6361.1|6362.8|6361.8|6362.1|6361.1|12
1620288810000|2021-05-06 08:13:30|6361.8|6360.8|6362.8|6361.8|6362.8|6361.8|6361.8|6360.8|7
1620288820000|2021-05-06 08:13:40|6363.1|6362.1|6362.8|6361.8|6363.1|6362.1|6362.6|6361.6|3
1620288830000|2021-05-06 08:13:50|6362.6|6361.6|6363.1|6362.1|6363.1|6362.1|6362.1|6361.1|11
1620288840000|2021-05-06 08:14:00|6362.8|6361.8|6362.8|6361.8|6363.1|6362.1|6362.8|6361.8|7
1620288850000|2021-05-06 08:14:10|6362.6|6361.6|6362.1|6361.1|6362.6|6361.6|6362.1|6361.1|8
1620288860000|2021-05-06 08:14:20|6362.3|6361.3|6363.1|6362.1|6363.1|6362.1|6362.3|6361.3|4
1620288870000|2021-05-06 08:14:30|6363.3|6362.3|6363.1|6362.1|6363.3|6362.3|6363.1|6362.1|1
1620288880000|2021-05-06 08:14:40|6362.8|6361.8|6362.1|6361.1|6362.8|6361.8|6362.1|6361.1|4
1620288890000|2021-05-06 08:14:50|6362.3|6361.3|6362.6|6361.6|6362.6|6361.6|6362.1|6361.1|7
1620288900000|2021-05-06 08:15:00|6362.1|6361.1|6362.6|6361.6|6362.6|6361.6|6362.1|6361.1|8
1620288910000|2021-05-06 08:15:10|6362.8|6361.8|6362.6|6361.6|6362.8|6361.8|6362.6|6361.6|9
1620288920000|2021-05-06 08:15:20|6362.8|6361.8|6362.1|6361.1|6363.1|6362.1|6362.1|6361.1|21
1620288930000|2021-05-06 08:15:30|6361.8|6360.8|6362.8|6361.8|6362.8|6361.8|6361.8|6360.8|22
1620288940000|2021-05-06 08:15:40|6362.6|6361.6|6362.8|6361.8|6362.8|6361.8|6362.1|6361.1|5
1620288950000|2021-05-06 08:15:50|6363.1|6362.1|6362.6|6361.6|6363.1|6362.1|6362.6|6361.6|8
1620288960000|2021-05-06 08:16:00|6362.3|6361.3|6361.8|6360.8|6362.3|6361.3|6361.6|6360.6|10
1620288970000|2021-05-06 08:16:10|6362.1|6361.1|6362.1|6361.1|6362.1|6361.1|6362.1|6361.1|2
1620288980000|2021-05-06 08:16:20|6362.3|6361.3|6362.1|6361.1|6362.3|6361.3|6361.6|6360.6|18
1620288990000|2021-05-06 08:16:30|6362.3|6361.3|6362.1|6361.1|6362.6|6361.6|6362.1|6361.1|6
1620289000000|2021-05-06 08:16:40|6361.8|6360.8|6362.3|6361.3|6362.3|6361.3|6361.8|6360.8|15
1620289010000|2021-05-06 08:16:50|6362.6|6361.6|6362.3|6361.3|6362.6|6361.6|6362.1|6361.1|4
1620289020000|2021-05-06 08:17:00|6362.1|6361.1|6362.1|6361.1|6362.3|6361.3|6362.1|6361.1|0
1620289030000|2021-05-06 08:17:10|6362.3|6361.3|6362.6|6361.6|6363.1|6362.1|6362.3|6361.3|24
1620289040000|2021-05-06 08:17:20|6362.8|6361.8|6362.6|6361.6|6363.1|6362.1|6362.6|6361.6|4
1620289050000|2021-05-06 08:17:30|6362.8|6361.8|6362.6|6361.6|6362.8|6361.8|6361.8|6360.8|34
1620289060000|2021-05-06 08:17:40|6362.1|6361.1|6361.6|6360.6|6362.1|6361.1|6360.1|6359.1|54
1620289070000|2021-05-06 08:17:50|6361.3|6360.3|6361.6|6360.6|6361.6|6360.6|6361.1|6360.1|5
1620289080000|2021-05-06 08:18:00|6361.3|6360.3|6362.1|6361.1|6362.1|6361.1|6361.1|6360.1|11
1620289090000|2021-05-06 08:18:10|6361.8|6360.8|6364.1|6363.1|6364.1|6363.1|6361.8|6360.8|35
1620289100000|2021-05-06 08:18:20|6363.6|6362.6|6363.1|6362.1|6363.6|6362.6|6363.1|6362.1|510
1620289110000|2021-05-06 08:18:30|6363.3|6362.3|6363.6|6362.6|6363.6|6362.6|6363.1|6362.1|10
1620289120000|2021-05-06 08:18:40|6363.1|6362.1|6362.8|6361.8|6363.3|6362.3|6362.6|6361.6|18
1620289130000|2021-05-06 08:18:50|6363.1|6362.1|6363.1|6362.1|6363.6|6362.6|6363.1|6362.1|5
1620289140000|2021-05-06 08:19:00|6363.3|6362.3|6360.8|6359.8|6363.3|6362.3|6360.8|6359.8|22
1620289150000|2021-05-06 08:19:10|6361.1|6360.1|6361.8|6360.8|6361.8|6360.8|6360.8|6359.8|8
1620289160000|2021-05-06 08:19:20|6362.1|6361.1|6361.6|6360.6|6362.1|6361.1|6361.6|6360.6|0
1620289170000|2021-05-06 08:19:30|6361.8|6360.8|6361.8|6360.8|6362.1|6361.1|6361.6|6360.6|6
1620289180000|2021-05-06 08:19:40|6361.6|6360.6|6361.6|6360.6|6361.8|6360.8|6361.6|6360.6|0
1620289190000|2021-05-06 08:19:50|6362.1|6361.1|6361.3|6360.3|6362.1|6361.1|6361.3|6360.3|7
1620289200000|2021-05-06 08:20:00|6360.8|6359.8|6360.6|6359.6|6360.8|6359.8|6360.3|6359.3|27
1620289210000|2021-05-06 08:20:10|6360.3|6359.3|6360.1|6359.1|6360.3|6359.3|6359.8|6358.8|20
1620289220000|2021-05-06 08:20:20|6359.8|6358.8|6359.8|6358.8|6360.1|6359.1|6359.6|6358.6|3
1620289230000|2021-05-06 08:20:30|6360.1|6359.1|6360.1|6359.1|6360.1|6359.1|6358.6|6357.6|51
1620289240000|2021-05-06 08:20:40|6359.8|6358.8|6360.1|6359.1|6360.1|6359.1|6359.6|6358.6|8
1620289250000|2021-05-06 08:20:50|6360.6|6359.6|6360.6|6359.6|6360.6|6359.6|6360.6|6359.6|8
1620289260000|2021-05-06 08:21:00|6360.3|6359.3|6359.6|6358.6|6360.3|6359.3|6359.6|6358.6|9
1620289270000|2021-05-06 08:21:10|6359.8|6358.8|6360.1|6359.1|6360.1|6359.1|6359.8|6358.8|5
1620289280000|2021-05-06 08:21:20|6359.8|6358.8|6360.1|6359.1|6360.3|6359.3|6359.1|6358.1|20
1620289290000|2021-05-06 08:21:30|6360.3|6359.3|6360.6|6359.6|6360.6|6359.6|6360.1|6359.1|9
1620289300000|2021-05-06 08:21:40|6360.8|6359.8|6360.6|6359.6|6361.1|6360.1|6360.6|6359.6|7
1620289310000|2021-05-06 08:21:50|6360.1|6359.1|6360.3|6359.3|6360.6|6359.6|6359.8|6358.8|16
1620289320000|2021-05-06 08:22:00|6360.1|6359.1|6360.8|6359.8|6360.8|6359.8|6360.1|6359.1|7
1620289330000|2021-05-06 08:22:10|6361.1|6360.1|6361.1|6360.1|6361.3|6360.3|6360.8|6359.8|13
1620289340000|2021-05-06 08:22:20|6361.3|6360.3|6361.8|6360.8|6362.1|6361.1|6361.3|6360.3|28
1620289350000|2021-05-06 08:22:30|6361.6|6360.6|6362.1|6361.1|6362.1|6361.1|6361.6|6360.6|13
1620289360000|2021-05-06 08:22:40|6361.8|6360.8|6362.1|6361.1|6362.1|6361.1|6361.6|6360.6|11
1620289370000|2021-05-06 08:22:50|6361.8|6360.8|6361.3|6360.3|6361.8|6360.8|6361.1|6360.1|7
1620289380000|2021-05-06 08:23:00|6361.1|6360.1|6361.6|6360.6|6361.6|6360.6|6361.1|6360.1|13
1620289390000|2021-05-06 08:23:10|6362.1|6361.1|6362.1|6361.1|6362.3|6361.3|6361.6|6360.6|9
1620289400000|2021-05-06 08:23:20|6362.3|6361.3|6361.8|6360.8|6362.3|6361.3|6361.6|6360.6|8
1620289410000|2021-05-06 08:23:30|6361.6|6360.6|6362.1|6361.1|6362.1|6361.1|6361.6|6360.6|2
1620289420000|2021-05-06 08:23:40|6362.3|6361.3|6362.1|6361.1|6362.6|6361.6|6362.1|6361.1|11
1620289430000|2021-05-06 08:23:50|6362.3|6361.3|6363.1|6362.1|6363.1|6362.1|6362.3|6361.3|12
1620289440000|2021-05-06 08:24:00|6363.3|6362.3|6364.8|6363.8|6365.1|6364.1|6363.3|6362.3|37
1620289450000|2021-05-06 08:24:10|6364.6|6363.6|6364.6|6363.6|6365.1|6364.1|6364.6|6363.6|3
1620289460000|2021-05-06 08:24:20|6364.3|6363.3|6364.3|6363.3|6364.3|6363.3|6364.1|6363.1|20
1620289470000|2021-05-06 08:24:30|6364.1|6363.1|6364.1|6363.1|6364.3|6363.3|6364.1|6363.1|2
1620289480000|2021-05-06 08:24:40|6364.3|6363.3|6367.1|6366.1|6367.3|6366.3|6364.1|6363.1|72
1620289490000|2021-05-06 08:24:50|6367.3|6366.3|6366.6|6365.6|6367.6|6366.6|6366.6|6365.6|26
1620289500000|2021-05-06 08:25:00|6366.8|6365.8|6366.1|6365.1|6366.8|6365.8|6366.1|6365.1|14
1620289510000|2021-05-06 08:25:10|6365.8|6364.8|6366.6|6365.6|6366.6|6365.6|6365.6|6364.6|25
1620289520000|2021-05-06 08:25:20|6366.8|6365.8|6366.1|6365.1|6367.1|6366.1|6366.1|6365.1|38
1620289530000|2021-05-06 08:25:30|6365.8|6364.8|6365.3|6364.3|6365.8|6364.8|6365.1|6364.1|8
1620289540000|2021-05-06 08:25:40|6365.6|6364.6|6365.1|6364.1|6365.6|6364.6|6365.1|6364.1|2
1620289550000|2021-05-06 08:25:50|6364.8|6363.8|6364.1|6363.1|6364.8|6363.8|6363.8|6362.8|15
1620289560000|2021-05-06 08:26:00|6363.8|6362.8|6363.6|6362.6|6364.1|6363.1|6363.6|6362.6|16
1620289570000|2021-05-06 08:26:10|6363.3|6362.3|6361.6|6360.6|6363.3|6362.3|6361.6|6360.6|20
1620289580000|2021-05-06 08:26:20|6361.3|6360.3|6361.8|6360.8|6361.8|6360.8|6361.3|6360.3|8
1620289590000|2021-05-06 08:26:30|6361.6|6360.6|6362.3|6361.3|6362.3|6361.3|6361.6|6360.6|10
1620289600000|2021-05-06 08:26:40|6362.6|6361.6|6361.6|6360.6|6362.6|6361.6|6361.6|6360.6|7
1620289610000|2021-05-06 08:26:50|||||||||1
1620289620000|2021-05-06 08:27:00|6361.3|6360.3|6362.3|6361.3|6362.3|6361.3|6361.1|6360.1|23
1620289630000|2021-05-06 08:27:10|6362.6|6361.6|6362.8|6361.8|6364.1|6363.1|6362.6|6361.6|26
1620289640000|2021-05-06 08:27:20|6363.1|6362.1|6363.3|6362.3|6363.3|6362.3|6362.6|6361.6|5
1620289650000|2021-05-06 08:27:30|6363.6|6362.6|6363.6|6362.6|6364.1|6363.1|6363.3|6362.3|4
1620289660000|2021-05-06 08:27:40|6363.8|6362.8|6363.8|6362.8|6363.8|6362.8|6363.6|6362.6|12
1620289670000|2021-05-06 08:27:50|6364.1|6363.1|6364.1|6363.1|6364.1|6363.1|6364.1|6363.1|1
1620289680000|2021-05-06 08:28:00|6364.6|6363.6|6365.8|6364.8|6366.1|6365.1|6364.6|6363.6|16
1620289690000|2021-05-06 08:28:10|6366.1|6365.1|6366.1|6365.1|6366.1|6365.1|6366.1|6365.1|0
1620289700000|2021-05-06 08:28:20|6365.8|6364.8|6365.6|6364.6|6365.8|6364.8|6365.6|6364.6|14
1620289710000|2021-05-06 08:28:30|6366.1|6365.1|6366.1|6365.1|6366.1|6365.1|6365.6|6364.6|17
1620289720000|2021-05-06 08:28:40|6365.8|6364.8|6365.3|6364.3|6366.1|6365.1|6365.1|6364.1|6
1620289730000|2021-05-06 08:28:50|6365.6|6364.6|6366.1|6365.1|6366.1|6365.1|6365.3|6364.3|16
1620289740000|2021-05-06 08:29:00|6366.3|6365.3|6366.1|6365.1|6366.6|6365.6|6366.1|6365.1|18
1620289750000|2021-05-06 08:29:10|6366.3|6365.3|6366.3|6365.3|6366.6|6365.6|6366.3|6365.3|5
1620289760000|2021-05-06 08:29:20|6366.6|6365.6|6366.6|6365.6|6367.1|6366.1|6366.6|6365.6|6
1620289770000|2021-05-06 08:29:30|6367.1|6366.1|6367.1|6366.1|6367.3|6366.3|6366.8|6365.8|12
1620289780000|2021-05-06 08:29:40|6366.8|6365.8|6367.1|6366.1|6367.3|6366.3|6366.8|6365.8|7
1620289790000|2021-05-06 08:29:50|6366.8|6365.8|6366.6|6365.6|6367.1|6366.1|6366.6|6365.6|3
1620289800000|2021-05-06 08:30:00|6366.8|6365.8|6366.8|6365.8|6366.8|6365.8|6366.3|6365.3|12
1620289810000|2021-05-06 08:30:10|6366.6|6365.6|6367.8|6366.8|6367.8|6366.8|6366.6|6365.6|88
1620289820000|2021-05-06 08:30:20|6368.1|6367.1|6366.6|6365.6|6368.1|6367.1|6366.6|6365.6|14
1620289830000|2021-05-06 08:30:30|6366.8|6365.8|6366.3|6365.3|6367.1|6366.1|6366.1|6365.1|14
1620289840000|2021-05-06 08:30:40|6366.6|6365.6|6366.6|6365.6|6366.6|6365.6|6366.1|6365.1|2
1620289850000|2021-05-06 08:30:50|6366.3|6365.3|6366.3|6365.3|6366.6|6365.6|6366.1|6365.1|4
1620289860000|2021-05-06 08:31:00|6366.1|6365.1|6366.3|6365.3|6366.6|6365.6|6365.6|6364.6|12
1620289870000|2021-05-06 08:31:10|6366.6|6365.6|6366.6|6365.6|6366.6|6365.6|6366.1|6365.1|2
1620289880000|2021-05-06 08:31:20|6366.3|6365.3|6366.6|6365.6|6366.6|6365.6|6366.3|6365.3|2
1620289890000|2021-05-06 08:31:30|6366.3|6365.3|6366.6|6365.6|6366.6|6365.6|6366.3|6365.3|0
1620289900000|2021-05-06 08:31:40|6366.3|6365.3|6366.1|6365.1|6366.3|6365.3|6366.1|6365.1|9
1620289910000|2021-05-06 08:31:50|6366.6|6365.6|6367.1|6366.1|6367.1|6366.1|6366.3|6365.3|15
1620289920000|2021-05-06 08:32:00|6366.8|6365.8|6365.1|6364.1|6366.8|6365.8|6365.1|6364.1|15
1620289930000|2021-05-06 08:32:10|6365.3|6364.3|6365.3|6364.3|6365.3|6364.3|6365.1|6364.1|2
1620289940000|2021-05-06 08:32:20|6365.1|6364.1|6365.6|6364.6|6366.1|6365.1|6365.1|6364.1|14
1620289950000|2021-05-06 08:32:30|6365.3|6364.3|6365.6|6364.6|6365.6|6364.6|6365.1|6364.1|3
1620289960000|2021-05-06 08:32:40|6365.3|6364.3|6365.1|6364.1|6365.3|6364.3|6365.1|6364.1|2
1620289970000|2021-05-06 08:32:50|6364.8|6363.8|6364.6|6363.6|6364.8|6363.8|6364.1|6363.1|11
1620289980000|2021-05-06 08:33:00|6364.3|6363.3|6364.1|6363.1|6364.3|6363.3|6364.1|6363.1|28
1620289990000|2021-05-06 08:33:10|6363.8|6362.8|6364.6|6363.6|6364.8|6363.8|6363.8|6362.8|11
1620290000000|2021-05-06 08:33:20|6364.8|6363.8|6364.8|6363.8|6365.1|6364.1|6364.6|6363.6|2
1620290010000|2021-05-06 08:33:30|6365.1|6364.1|6364.6|6363.6|6365.1|6364.1|6364.6|6363.6|3
1620290020000|2021-05-06 08:33:40|6364.8|6363.8|6365.3|6364.3|6365.8|6364.8|6364.8|6363.8|18
1620290030000|2021-05-06 08:33:50|6365.6|6364.6|6365.8|6364.8|6366.1|6365.1|6365.6|6364.6|6
1620290040000|2021-05-06 08:34:00|6366.1|6365.1|6366.8|6365.8|6367.1|6366.1|6366.1|6365.1|17
1620290050000|2021-05-06 08:34:10|6366.6|6365.6|6366.8|6365.8|6367.1|6366.1|6366.6|6365.6|1
1620290060000|2021-05-06 08:34:20|6366.6|6365.6|6367.3|6366.3|6367.3|6366.3|6366.3|6365.3|25
1620290070000|2021-05-06 08:34:30|6367.6|6366.6|6367.1|6366.1|6367.6|6366.6|6367.1|6366.1|0
1620290080000|2021-05-06 08:34:40|6367.3|6366.3|6367.3|6366.3|6367.6|6366.6|6366.6|6365.6|14
1620290090000|2021-05-06 08:34:50|6367.6|6366.6|6367.1|6366.1|6367.6|6366.6|6366.3|6365.3|10
1620290100000|2021-05-06 08:35:00|6366.8|6365.8|6367.6|6366.6|6367.8|6366.8|6366.8|6365.8|7
1620290110000|2021-05-06 08:35:10|6367.8|6366.8|6368.1|6367.1|6368.1|6367.1|6367.3|6366.3|14
1620290120000|2021-05-06 08:35:20|6367.8|6366.8|6368.1|6367.1|6368.3|6367.3|6367.6|6366.6|21
1620290130000|2021-05-06 08:35:30|6367.8|6366.8|6368.3|6367.3|6368.3|6367.3|6367.8|6366.8|14
1620290140000|2021-05-06 08:35:40|6368.1|6367.1|6368.8|6367.8|6368.8|6367.8|6368.1|6367.1|23
1620290150000|2021-05-06 08:35:50|6369.1|6368.1|6368.8|6367.8|6369.1|6368.1|6368.6|6367.6|6
1620290160000|2021-05-06 08:36:00|6368.6|6367.6|6368.6|6367.6|6369.1|6368.1|6368.3|6367.3|9
1620290170000|2021-05-06 08:36:10|6368.3|6367.3|6368.3|6367.3|6368.6|6367.6|6368.1|6367.1|3
1620290180000|2021-05-06 08:36:20|6368.6|6367.6|6369.6|6368.6|6369.6|6368.6|6368.6|6367.6|21
1620290190000|2021-05-06 08:36:30|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|12
1620290200000|2021-05-06 08:36:40|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|13
1620290210000|2021-05-06 08:36:50|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6368.8|6367.8|25
1620290220000|2021-05-06 08:37:00|6369.3|6368.3|6369.3|6368.3|6369.6|6368.6|6369.3|6368.3|5
1620290230000|2021-05-06 08:37:10|6369.6|6368.6|6368.8|6367.8|6369.6|6368.6|6368.8|6367.8|15
1620290240000|2021-05-06 08:37:20|6368.6|6367.6|6367.6|6366.6|6368.8|6367.8|6367.3|6366.3|23
1620290250000|2021-05-06 08:37:30|6367.3|6366.3|6366.6|6365.6|6367.3|6366.3|6366.6|6365.6|10
1620290260000|2021-05-06 08:37:40|6366.3|6365.3|6367.3|6366.3|6367.3|6366.3|6366.3|6365.3|24
1620290270000|2021-05-06 08:37:50|6367.1|6366.1|6365.6|6364.6|6367.1|6366.1|6365.3|6364.3|13
1620290280000|2021-05-06 08:38:00|6365.3|6364.3|6364.6|6363.6|6365.6|6364.6|6364.3|6363.3|22
1620290290000|2021-05-06 08:38:10|6364.3|6363.3|6364.3|6363.3|6364.6|6363.6|6364.3|6363.3|6
1620290300000|2021-05-06 08:38:20|6364.1|6363.1|6365.1|6364.1|6365.3|6364.3|6364.1|6363.1|16
1620290310000|2021-05-06 08:38:30|6365.3|6364.3|6366.8|6365.8|6367.1|6366.1|6365.3|6364.3|32
1620290320000|2021-05-06 08:38:40|6367.1|6366.1|6367.6|6366.6|6367.6|6366.6|6367.1|6366.1|5
1620290330000|2021-05-06 08:38:50|6367.3|6366.3|6366.3|6365.3|6367.3|6366.3|6366.1|6365.1|16
1620290340000|2021-05-06 08:39:00|6366.1|6365.1|6365.3|6364.3|6366.3|6365.3|6364.8|6363.8|40
1620290350000|2021-05-06 08:39:10|6365.1|6364.1|6364.8|6363.8|6365.3|6364.3|6364.8|6363.8|6
1620290360000|2021-05-06 08:39:20|6364.6|6363.6|6362.6|6361.6|6364.6|6363.6|6362.6|6361.6|23
1620290370000|2021-05-06 08:39:30|6363.1|6362.1|6363.6|6362.6|6363.6|6362.6|6362.6|6361.6|30
1620290380000|2021-05-06 08:39:40|6363.8|6362.8|6363.3|6362.3|6364.3|6363.3|6363.1|6362.1|12
1620290390000|2021-05-06 08:39:50|6363.1|6362.1|6363.1|6362.1|6363.6|6362.6|6363.1|6362.1|9
1620290400000|2021-05-06 08:40:00|6362.8|6361.8|6362.6|6361.6|6362.8|6361.8|6362.1|6361.1|24
1620290410000|2021-05-06 08:40:10|6363.1|6362.1|6363.3|6362.3|6363.6|6362.6|6363.1|6362.1|23
1620290420000|2021-05-06 08:40:20|6363.1|6362.1|6363.1|6362.1|6363.1|6362.1|6363.1|6362.1|0
1620290430000|2021-05-06 08:40:30|6362.6|6361.6|6362.1|6361.1|6363.1|6362.1|6362.1|6361.1|21
1620290440000|2021-05-06 08:40:40|||||||||13
1620290450000|2021-05-06 08:40:50|6361.8|6360.8|6361.3|6360.3|6362.1|6361.1|6360.8|6359.8|13
1620290460000|2021-05-06 08:41:00|6361.6|6360.6|6359.8|6358.8|6361.6|6360.6|6359.6|6358.6|10
1620290470000|2021-05-06 08:41:10|6359.6|6358.6|6359.3|6358.3|6359.6|6358.6|6359.1|6358.1|37
1620290480000|2021-05-06 08:41:20|6359.1|6358.1|6359.1|6358.1|6359.1|6358.1|6359.1|6358.1|1
1620290490000|2021-05-06 08:41:30|6359.3|6358.3|6358.6|6357.6|6359.3|6358.3|6358.6|6357.6|22
1620290500000|2021-05-06 08:41:40|6358.8|6357.8|6358.6|6357.6|6359.1|6358.1|6358.6|6357.6|4
1620290510000|2021-05-06 08:41:50|6357.6|6356.6|6357.6|6356.6|6357.6|6356.6|6357.1|6356.1|17
1620290520000|2021-05-06 08:42:00|6357.3|6356.3|6357.3|6356.3|6357.6|6356.6|6357.1|6356.1|12
1620290530000|2021-05-06 08:42:10|6357.1|6356.1|6356.6|6355.6|6357.1|6356.1|6356.3|6355.3|13
1620290540000|2021-05-06 08:42:20|6356.3|6355.3|6356.8|6355.8|6357.1|6356.1|6356.1|6355.1|10
1620290550000|2021-05-06 08:42:30|6357.1|6356.1|6356.6|6355.6|6357.1|6356.1|6356.6|6355.6|2
1620290560000|2021-05-06 08:42:40|6356.3|6355.3|6356.1|6355.1|6356.3|6355.3|6355.6|6354.6|9
1620290570000|2021-05-06 08:42:50|6355.8|6354.8|6356.6|6355.6|6356.6|6355.6|6355.8|6354.8|5
1620290580000|2021-05-06 08:43:00|6356.3|6355.3|6356.6|6355.6|6357.1|6356.1|6356.3|6355.3|12
1620290590000|2021-05-06 08:43:10|6357.1|6356.1|6358.3|6357.3|6358.6|6357.6|6357.1|6356.1|18
1620290600000|2021-05-06 08:43:20|6358.6|6357.6|6358.6|6357.6|6359.1|6358.1|6358.6|6357.6|5
1620290610000|2021-05-06 08:43:30|6359.1|6358.1|6358.8|6357.8|6359.1|6358.1|6358.6|6357.6|5
1620290620000|2021-05-06 08:43:40|6358.6|6357.6|6358.8|6357.8|6359.1|6358.1|6358.6|6357.6|2
1620290630000|2021-05-06 08:43:50|6359.1|6358.1|6358.8|6357.8|6359.1|6358.1|6358.6|6357.6|10
1620290640000|2021-05-06 08:44:00|6358.6|6357.6|6357.8|6356.8|6358.6|6357.6|6357.6|6356.6|14
1620290650000|2021-05-06 08:44:10|6358.1|6357.1|6357.1|6356.1|6358.1|6357.1|6357.1|6356.1|12
1620290660000|2021-05-06 08:44:20|6356.8|6355.8|6356.6|6355.6|6356.8|6355.8|6356.6|6355.6|4
1620290670000|2021-05-06 08:44:30|6356.8|6355.8|6356.6|6355.6|6356.8|6355.8|6356.1|6355.1|20
1620290680000|2021-05-06 08:44:40|6356.3|6355.3|6355.8|6354.8|6356.3|6355.3|6355.8|6354.8|5
1620290690000|2021-05-06 08:44:50|6355.6|6354.6|6357.1|6356.1|6357.1|6356.1|6355.6|6354.6|17
1620290700000|2021-05-06 08:45:00|6357.3|6356.3|6357.8|6356.8|6358.1|6357.1|6357.1|6356.1|13
1620290710000|2021-05-06 08:45:10|6357.6|6356.6|6355.3|6354.3|6357.8|6356.8|6355.3|6354.3|17
1620290720000|2021-05-06 08:45:20|6355.1|6354.1|6354.6|6353.6|6355.1|6354.1|6354.3|6353.3|12
1620290730000|2021-05-06 08:45:30|6354.3|6353.3|6352.8|6351.8|6354.3|6353.3|6352.6|6351.6|20
1620290740000|2021-05-06 08:45:40|6353.1|6352.1|6352.6|6351.6|6353.3|6352.3|6352.6|6351.6|49
1620290750000|2021-05-06 08:45:50|6352.8|6351.8|6352.1|6351.1|6352.8|6351.8|6352.1|6351.1|50
1620290760000|2021-05-06 08:46:00|6352.3|6351.3|6350.1|6349.1|6352.3|6351.3|6349.6|6348.6|58
1620290770000|2021-05-06 08:46:10|6350.3|6349.3|6351.3|6350.3|6351.3|6350.3|6350.3|6349.3|11
1620290780000|2021-05-06 08:46:20|6351.1|6350.1|6352.6|6351.6|6352.8|6351.8|6350.8|6349.8|17
1620290790000|2021-05-06 08:46:30|6352.8|6351.8|6351.1|6350.1|6352.8|6351.8|6350.3|6349.3|15
1620290800000|2021-05-06 08:46:40|6351.3|6350.3|6351.6|6350.6|6351.8|6350.8|6351.3|6350.3|17
1620290810000|2021-05-06 08:46:50|6351.8|6350.8|6351.8|6350.8|6352.1|6351.1|6351.8|6350.8|4
1620290820000|2021-05-06 08:47:00|6352.1|6351.1|6351.6|6350.6|6352.3|6351.3|6351.6|6350.6|13
1620290830000|2021-05-06 08:47:10|6351.1|6350.1|6351.3|6350.3|6351.6|6350.6|6351.1|6350.1|28
1620290840000|2021-05-06 08:47:20|6351.1|6350.1|6351.6|6350.6|6352.1|6351.1|6351.1|6350.1|11
1620290850000|2021-05-06 08:47:30|6351.3|6350.3|6350.1|6349.1|6351.3|6350.3|6349.6|6348.6|51
1620290860000|2021-05-06 08:47:40|6350.3|6349.3|6350.3|6349.3|6350.6|6349.6|6350.1|6349.1|10
1620290870000|2021-05-06 08:47:50|6350.1|6349.1|6350.1|6349.1|6350.3|6349.3|6350.1|6349.1|16
1620290880000|2021-05-06 08:48:00|6350.3|6349.3|6350.1|6349.1|6350.3|6349.3|6349.6|6348.6|34
1620290890000|2021-05-06 08:48:10|6349.8|6348.8|6349.3|6348.3|6350.1|6349.1|6349.1|6348.1|12
1620290900000|2021-05-06 08:48:20|6349.1|6348.1|6350.1|6349.1|6350.1|6349.1|6348.8|6347.8|29
1620290910000|2021-05-06 08:48:30|6349.8|6348.8|6350.1|6349.1|6350.6|6349.6|6349.8|6348.8|26
1620290920000|2021-05-06 08:48:40|6349.8|6348.8|6350.6|6349.6|6350.6|6349.6|6349.8|6348.8|19
1620290930000|2021-05-06 08:48:50|6350.8|6349.8|6350.1|6349.1|6350.8|6349.8|6349.6|6348.6|19
1620290940000|2021-05-06 08:49:00|6349.8|6348.8|6349.8|6348.8|6350.6|6349.6|6349.1|6348.1|73
1620290950000|2021-05-06 08:49:10|6349.6|6348.6|6350.1|6349.1|6350.1|6349.1|6349.6|6348.6|9
1620290960000|2021-05-06 08:49:20|6349.8|6348.8|6349.6|6348.6|6350.1|6349.1|6349.3|6348.3|9
1620290970000|2021-05-06 08:49:30|6349.3|6348.3|6348.6|6347.6|6349.6|6348.6|6348.6|6347.6|5
1620290980000|2021-05-06 08:49:40|6347.6|6346.6|6348.1|6347.1|6348.1|6347.1|6347.6|6346.6|27
1620290990000|2021-05-06 08:49:50|6347.6|6346.6|6348.1|6347.1|6348.1|6347.1|6347.6|6346.6|13
1620291000000|2021-05-06 08:50:00|6347.8|6346.8|6347.6|6346.6|6347.8|6346.8|6347.1|6346.1|25
1620291010000|2021-05-06 08:50:10|6347.3|6346.3|6346.6|6345.6|6347.3|6346.3|6346.3|6345.3|20
1620291020000|2021-05-06 08:50:20|6346.3|6345.3|6345.6|6344.6|6346.6|6345.6|6345.6|6344.6|12
1620291030000|2021-05-06 08:50:30|6345.1|6344.1|6345.6|6344.6|6345.6|6344.6|6344.3|6343.3|66
1620291040000|2021-05-06 08:50:40|6345.1|6344.1|6345.3|6344.3|6345.3|6344.3|6344.6|6343.6|30
1620291050000|2021-05-06 08:50:50|6345.1|6344.1|6346.6|6345.6|6346.6|6345.6|6345.1|6344.1|21
1620291060000|2021-05-06 08:51:00|6346.8|6345.8|6346.8|6345.8|6347.6|6346.6|6346.8|6345.8|38
1620291070000|2021-05-06 08:51:10|6347.1|6346.1|6346.1|6345.1|6347.1|6346.1|6346.1|6345.1|10
1620291080000|2021-05-06 08:51:20|6345.1|6344.1|6344.6|6343.6|6345.1|6344.1|6344.6|6343.6|12
1620291090000|2021-05-06 08:51:30|6344.3|6343.3|6345.3|6344.3|6345.6|6344.6|6344.1|6343.1|30
1620291100000|2021-05-06 08:51:40|6345.1|6344.1|6345.3|6344.3|6345.6|6344.6|6345.1|6344.1|14
1620291110000|2021-05-06 08:51:50|6345.1|6344.1|6346.3|6345.3|6346.8|6345.8|6345.1|6344.1|19
1620291120000|2021-05-06 08:52:00|6346.1|6345.1|6346.1|6345.1|6346.6|6345.6|6345.6|6344.6|23
1620291130000|2021-05-06 08:52:10|6345.8|6344.8|6346.1|6345.1|6346.1|6345.1|6345.8|6344.8|8
1620291140000|2021-05-06 08:52:20|6346.3|6345.3|6345.8|6344.8|6346.3|6345.3|6345.6|6344.6|64
1620291150000|2021-05-06 08:52:30|6346.1|6345.1|6346.1|6345.1|6346.1|6345.1|6345.8|6344.8|0
1620291160000|2021-05-06 08:52:40|6346.3|6345.3|6346.1|6345.1|6346.3|6345.3|6345.1|6344.1|28
1620291170000|2021-05-06 08:52:50|6346.3|6345.3|6346.1|6345.1|6346.3|6345.3|6345.8|6344.8|4
1620291180000|2021-05-06 08:53:00|6345.6|6344.6|6345.6|6344.6|6346.1|6345.1|6345.6|6344.6|10
1620291190000|2021-05-06 08:53:10|6345.3|6344.3|6344.8|6343.8|6345.6|6344.6|6344.6|6343.6|9
1620291200000|2021-05-06 08:53:20|6345.3|6344.3|6344.1|6343.1|6345.6|6344.6|6343.8|6342.8|13
1620291210000|2021-05-06 08:53:30|6343.8|6342.8|6344.6|6343.6|6344.6|6343.6|6343.6|6342.6|32
1620291220000|2021-05-06 08:53:40|6344.8|6343.8|6344.6|6343.6|6344.8|6343.8|6344.1|6343.1|14
1620291230000|2021-05-06 08:53:50|6344.3|6343.3|6345.1|6344.1|6345.1|6344.1|6344.3|6343.3|4
1620291240000|2021-05-06 08:54:00|6344.8|6343.8|6344.6|6343.6|6345.1|6344.1|6344.1|6343.1|10
1620291250000|2021-05-06 08:54:10|6344.3|6343.3|6343.8|6342.8|6344.3|6343.3|6343.8|6342.8|7
1620291260000|2021-05-06 08:54:20|6343.6|6342.6|6343.1|6342.1|6343.6|6342.6|6342.6|6341.6|14
1620291270000|2021-05-06 08:54:30|6342.8|6341.8|6342.1|6341.1|6343.1|6342.1|6341.3|6340.3|69
1620291280000|2021-05-06 08:54:40|6341.8|6340.8|6343.3|6342.3|6343.3|6342.3|6341.6|6340.6|16
1620291290000|2021-05-06 08:54:50|6343.1|6342.1|6342.6|6341.6|6343.3|6342.3|6342.6|6341.6|4
1620291300000|2021-05-06 08:55:00|6342.3|6341.3|6341.1|6340.1|6342.3|6341.3|6341.1|6340.1|40
1620291310000|2021-05-06 08:55:10|6341.3|6340.3|6340.6|6339.6|6341.3|6340.3|6340.6|6339.6|18
1620291320000|2021-05-06 08:55:20|6340.8|6339.8|6340.6|6339.6|6341.1|6340.1|6339.8|6338.8|46
1620291330000|2021-05-06 08:55:30|6340.3|6339.3|6341.1|6340.1|6341.6|6340.6|6340.3|6339.3|38
1620291340000|2021-05-06 08:55:40|6341.3|6340.3|6341.3|6340.3|6341.3|6340.3|6341.1|6340.1|4
1620291350000|2021-05-06 08:55:50|6341.1|6340.1|6340.8|6339.8|6341.1|6340.1|6340.6|6339.6|8
1620291360000|2021-05-06 08:56:00|6341.1|6340.1|6340.8|6339.8|6341.1|6340.1|6340.1|6339.1|9
1620291370000|2021-05-06 08:56:10|6341.1|6340.1|6341.3|6340.3|6341.3|6340.3|6340.1|6339.1|13
1620291380000|2021-05-06 08:56:20|6341.6|6340.6|6341.6|6340.6|6341.6|6340.6|6341.3|6340.3|3
1620291390000|2021-05-06 08:56:30|6341.1|6340.1|6340.6|6339.6|6341.1|6340.1|6340.3|6339.3|26
1620291400000|2021-05-06 08:56:40|6340.3|6339.3|6340.6|6339.6|6340.6|6339.6|6340.1|6339.1|26
1620291410000|2021-05-06 08:56:50|6340.8|6339.8|6340.3|6339.3|6340.8|6339.8|6340.1|6339.1|20
1620291420000|2021-05-06 08:57:00|6340.6|6339.6|6340.3|6339.3|6340.6|6339.6|6340.1|6339.1|6
1620291430000|2021-05-06 08:57:10|6340.6|6339.6|6340.8|6339.8|6341.1|6340.1|6340.6|6339.6|19
1620291440000|2021-05-06 08:57:20|6340.6|6339.6|6340.6|6339.6|6340.8|6339.8|6340.1|6339.1|8
1620291450000|2021-05-06 08:57:30|6340.3|6339.3|6340.1|6339.1|6340.6|6339.6|6340.1|6339.1|11
1620291460000|2021-05-06 08:57:40|6339.8|6338.8|6339.8|6338.8|6339.8|6338.8|6339.6|6338.6|4
1620291470000|2021-05-06 08:57:50|6340.1|6339.1|6339.6|6338.6|6340.3|6339.3|6339.6|6338.6|12
1620291480000|2021-05-06 08:58:00|6339.8|6338.8|6341.1|6340.1|6341.3|6340.3|6339.8|6338.8|15
1620291490000|2021-05-06 08:58:10|6340.4|6339.4|6340.4|6339.4|6340.4|6339.4|6340.1|6339.1|1
1620291500000|2021-05-06 08:58:20|6340.6|6339.6|6340.9|6339.9|6340.9|6339.9|6340.6|6339.6|6
1620291510000|2021-05-06 08:58:30|||||||||6
1620291520000|2021-05-06 08:58:40|6340.4|6339.4|6340.9|6339.9|6340.9|6339.9|6340.4|6339.4|15
1620291530000|2021-05-06 08:58:50|6340.6|6339.6|6340.6|6339.6|6340.9|6339.9|6340.6|6339.6|4
1620291540000|2021-05-06 08:59:00|6340.8|6339.8|6340.6|6339.6|6340.8|6339.8|6340.3|6339.3|9
1620291550000|2021-05-06 08:59:10|6340.3|6339.3|6341.1|6340.1|6341.1|6340.1|6340.1|6339.1|16
1620291560000|2021-05-06 08:59:20|6341.3|6340.3|6341.8|6340.8|6342.1|6341.1|6341.3|6340.3|11
1620291570000|2021-05-06 08:59:30|6341.6|6340.6|6341.8|6340.8|6341.8|6340.8|6341.6|6340.6|6
1620291580000|2021-05-06 08:59:40|6341.6|6340.6|6342.1|6341.1|6342.3|6341.3|6341.6|6340.6|16
1620291590000|2021-05-06 08:59:50|6342.3|6341.3|6342.6|6341.6|6342.6|6341.6|6342.1|6341.1|18
1620291600000|2021-05-06 09:00:00|6342.3|6341.3|6342.6|6341.6|6342.6|6341.6|6342.3|6341.3|15
1620291610000|2021-05-06 09:00:10|6342.8|6341.8|6342.6|6341.6|6343.1|6342.1|6342.6|6341.6|10
1620291620000|2021-05-06 09:00:20|6342.8|6341.8|6343.1|6342.1|6343.1|6342.1|6342.8|6341.8|11
1620291630000|2021-05-06 09:00:30|6343.3|6342.3|6343.1|6342.1|6343.6|6342.6|6342.6|6341.6|31
1620291640000|2021-05-06 09:00:40|6343.3|6342.3|6343.1|6342.1|6343.3|6342.3|6343.1|6342.1|10
1620291650000|2021-05-06 09:00:50|6343.6|6342.6|6343.8|6342.8|6343.8|6342.8|6343.6|6342.6|6
1620291660000|2021-05-06 09:01:00|6344.1|6343.1|6343.3|6342.3|6344.3|6343.3|6343.1|6342.1|13
1620291670000|2021-05-06 09:01:10|6343.6|6342.6|6343.8|6342.8|6344.3|6343.3|6343.6|6342.6|4
1620291680000|2021-05-06 09:01:20|6343.6|6342.6|6343.6|6342.6|6343.6|6342.6|6343.6|6342.6|4
1620291690000|2021-05-06 09:01:30|6344.1|6343.1|6343.8|6342.8|6344.1|6343.1|6343.6|6342.6|2
1620291700000|2021-05-06 09:01:40|6343.6|6342.6|6342.6|6341.6|6343.6|6342.6|6342.3|6341.3|23
1620291710000|2021-05-06 09:01:50|6342.8|6341.8|6343.1|6342.1|6343.1|6342.1|6342.8|6341.8|5
1620291720000|2021-05-06 09:02:00|6343.6|6342.6|6345.1|6344.1|6345.1|6344.1|6343.6|6342.6|23
1620291730000|2021-05-06 09:02:10|6345.3|6344.3|6344.3|6343.3|6345.3|6344.3|6344.3|6343.3|10
1620291740000|2021-05-06 09:02:20|6344.6|6343.6|6344.1|6343.1|6344.6|6343.6|6343.6|6342.6|2
1620291750000|2021-05-06 09:02:30|6343.8|6342.8|6344.3|6343.3|6344.6|6343.6|6343.8|6342.8|1
1620291760000|2021-05-06 09:02:40|6344.1|6343.1|6344.3|6343.3|6344.3|6343.3|6343.3|6342.3|28
1620291770000|2021-05-06 09:02:50|6344.1|6343.1|6343.8|6342.8|6344.3|6343.3|6343.8|6342.8|0
1620291780000|2021-05-06 09:03:00|6344.1|6343.1|6344.6|6343.6|6344.6|6343.6|6343.8|6342.8|5
1620291790000|2021-05-06 09:03:10|6344.3|6343.3|6344.8|6343.8|6344.8|6343.8|6344.1|6343.1|2
1620291800000|2021-05-06 09:03:20|6345.1|6344.1|6345.3|6344.3|6345.3|6344.3|6345.1|6344.1|3
1620291810000|2021-05-06 09:03:30|6345.6|6344.6|6345.1|6344.1|6345.6|6344.6|6345.1|6344.1|5
1620291820000|2021-05-06 09:03:40|6345.3|6344.3|6345.1|6344.1|6345.6|6344.6|6345.1|6344.1|13
1620291830000|2021-05-06 09:03:50|6344.8|6343.8|6345.1|6344.1|6345.1|6344.1|6344.8|6343.8|2
1620291840000|2021-05-06 09:04:00|6344.8|6343.8|6344.6|6343.6|6344.8|6343.8|6344.3|6343.3|2
1620291850000|2021-05-06 09:04:10|6344.8|6343.8|6345.3|6344.3|6345.6|6344.6|6344.8|6343.8|31
1620291860000|2021-05-06 09:04:20|6345.6|6344.6|6346.1|6345.1|6346.1|6345.1|6345.6|6344.6|36
1620291870000|2021-05-06 09:04:30|6346.3|6345.3|6346.3|6345.3|6347.1|6346.1|6346.3|6345.3|17
1620291880000|2021-05-06 09:04:40|6346.1|6345.1|6346.8|6345.8|6347.1|6346.1|6346.1|6345.1|5
1620291890000|2021-05-06 09:04:50|6346.6|6345.6|6347.1|6346.1|6347.3|6346.3|6346.6|6345.6|10
1620291900000|2021-05-06 09:05:00|6346.6|6345.6|6346.3|6345.3|6347.1|6346.1|6346.1|6345.1|15
1620291910000|2021-05-06 09:05:10|6346.6|6345.6|6346.3|6345.3|6346.6|6345.6|6346.3|6345.3|2
1620291920000|2021-05-06 09:05:20|6346.1|6345.1|6348.1|6347.1|6348.1|6347.1|6346.1|6345.1|25
1620291930000|2021-05-06 09:05:30|6347.8|6346.8|6347.3|6346.3|6347.8|6346.8|6347.1|6346.1|19
1620291940000|2021-05-06 09:05:40|6347.1|6346.1|6347.3|6346.3|6347.6|6346.6|6347.1|6346.1|23
1620291950000|2021-05-06 09:05:50|6347.1|6346.1|6348.3|6347.3|6348.3|6347.3|6347.1|6346.1|23
1620291960000|2021-05-06 09:06:00|6348.1|6347.1|6348.6|6347.6|6348.6|6347.6|6348.1|6347.1|16
1620291970000|2021-05-06 09:06:10|6348.8|6347.8|6350.1|6349.1|6350.3|6349.3|6348.6|6347.6|36
1620291980000|2021-05-06 09:06:20|6350.3|6349.3|6350.6|6349.6|6350.8|6349.8|6350.3|6349.3|19
1620291990000|2021-05-06 09:06:30|6350.3|6349.3|6349.3|6348.3|6350.3|6349.3|6349.3|6348.3|18
1620292000000|2021-05-06 09:06:40|6349.6|6348.6|6350.3|6349.3|6350.8|6349.8|6349.6|6348.6|6
1620292010000|2021-05-06 09:06:50|6350.1|6349.1|6349.1|6348.1|6350.1|6349.1|6348.8|6347.8|7
1620292020000|2021-05-06 09:07:00|6348.8|6347.8|6349.1|6348.1|6349.1|6348.1|6348.6|6347.6|3
1620292030000|2021-05-06 09:07:10|6348.8|6347.8|6348.8|6347.8|6348.8|6347.8|6348.6|6347.6|2
1620292040000|2021-05-06 09:07:20|6348.6|6347.6|6348.1|6347.1|6348.6|6347.6|6347.8|6346.8|1
1620292050000|2021-05-06 09:07:30|6347.8|6346.8|6347.8|6346.8|6348.1|6347.1|6347.8|6346.8|3
1620292060000|2021-05-06 09:07:40|6348.1|6347.1|6348.1|6347.1|6348.3|6347.3|6347.6|6346.6|10
1620292070000|2021-05-06 09:07:50|6348.3|6347.3|6347.8|6346.8|6348.8|6347.8|6347.6|6346.6|12
1620292080000|2021-05-06 09:08:00|6347.6|6346.6|6347.6|6346.6|6347.6|6346.6|6347.3|6346.3|18
1620292090000|2021-05-06 09:08:10|6347.8|6346.8|6349.1|6348.1|6349.1|6348.1|6347.8|6346.8|8
1620292100000|2021-05-06 09:08:20|6349.3|6348.3|6349.6|6348.6|6349.8|6348.8|6349.3|6348.3|12
1620292110000|2021-05-06 09:08:30|6349.1|6348.1|6349.6|6348.6|6349.6|6348.6|6349.1|6348.1|20
1620292120000|2021-05-06 09:08:40|6349.3|6348.3|6348.6|6347.6|6349.3|6348.3|6348.6|6347.6|2
1620292130000|2021-05-06 09:08:50|6348.8|6347.8|6348.8|6347.8|6349.1|6348.1|6348.6|6347.6|3
1620292140000|2021-05-06 09:09:00|6348.6|6347.6|6348.3|6347.3|6349.1|6348.1|6348.3|6347.3|14
1620292150000|2021-05-06 09:09:10|6348.1|6347.1|6348.6|6347.6|6348.6|6347.6|6348.1|6347.1|6
1620292160000|2021-05-06 09:09:20|6348.8|6347.8|6349.1|6348.1|6349.6|6348.6|6348.8|6347.8|4
1620292170000|2021-05-06 09:09:30|6349.3|6348.3|6349.3|6348.3|6349.6|6348.6|6349.1|6348.1|1
1620292180000|2021-05-06 09:09:40|6349.1|6348.1|6349.3|6348.3|6349.3|6348.3|6349.1|6348.1|3
1620292190000|2021-05-06 09:09:50|6349.1|6348.1|6348.6|6347.6|6349.3|6348.3|6348.6|6347.6|4
1620292200000|2021-05-06 09:10:00|6348.8|6347.8|6349.1|6348.1|6349.1|6348.1|6348.3|6347.3|16
1620292210000|2021-05-06 09:10:10|6348.8|6347.8|6348.6|6347.6|6348.8|6347.8|6348.6|6347.6|4
1620292220000|2021-05-06 09:10:20|6348.3|6347.3|6348.3|6347.3|6348.3|6347.3|6348.1|6347.1|1
1620292230000|2021-05-06 09:10:30|6348.1|6347.1|6348.1|6347.1|6348.6|6347.6|6348.1|6347.1|8
1620292240000|2021-05-06 09:10:40|6347.8|6346.8|6347.3|6346.3|6347.8|6346.8|6347.3|6346.3|25
1620292250000|2021-05-06 09:10:50|6347.6|6346.6|6347.1|6346.1|6347.6|6346.6|6347.1|6346.1|6
1620292260000|2021-05-06 09:11:00|6346.6|6345.6|6345.8|6344.8|6346.6|6345.6|6345.6|6344.6|33
1620292270000|2021-05-06 09:11:10|6345.6|6344.6|6345.3|6344.3|6345.8|6344.8|6345.3|6344.3|6
1620292280000|2021-05-06 09:11:20|6345.1|6344.1|6345.6|6344.6|6345.6|6344.6|6344.8|6343.8|4
1620292290000|2021-05-06 09:11:30|6345.8|6344.8|6345.8|6344.8|6345.8|6344.8|6345.6|6344.6|10
1620292300000|2021-05-06 09:11:40|6346.1|6345.1|6345.6|6344.6|6346.1|6345.1|6345.6|6344.6|3
1620292310000|2021-05-06 09:11:50|6345.3|6344.3|6345.1|6344.1|6345.3|6344.3|6345.1|6344.1|4
1620292320000|2021-05-06 09:12:00|6345.3|6344.3|6345.3|6344.3|6345.6|6344.6|6345.1|6344.1|4
1620292330000|2021-05-06 09:12:10|6345.6|6344.6|6345.1|6344.1|6345.6|6344.6|6345.1|6344.1|1
1620292340000|2021-05-06 09:12:20|6344.8|6343.8|6345.3|6344.3|6345.6|6344.6|6344.8|6343.8|7
1620292350000|2021-05-06 09:12:30|6345.1|6344.1|6344.6|6343.6|6345.1|6344.1|6344.3|6343.3|4
1620292360000|2021-05-06 09:12:40|6344.3|6343.3|6343.6|6342.6|6344.6|6343.6|6343.6|6342.6|8
1620292370000|2021-05-06 09:12:50|6343.3|6342.3|6343.6|6342.6|6343.8|6342.8|6343.1|6342.1|10
1620292380000|2021-05-06 09:13:00|6343.3|6342.3|6343.3|6342.3|6343.8|6342.8|6343.3|6342.3|4
1620292390000|2021-05-06 09:13:10|6343.1|6342.1|6342.8|6341.8|6343.3|6342.3|6342.6|6341.6|4
1620292400000|2021-05-06 09:13:20|6342.6|6341.6|6342.6|6341.6|6343.1|6342.1|6342.6|6341.6|8
1620292410000|2021-05-06 09:13:30|6342.3|6341.3|6341.8|6340.8|6342.6|6341.6|6341.8|6340.8|6
1620292420000|2021-05-06 09:13:40|6341.6|6340.6|6340.6|6339.6|6341.6|6340.6|6340.6|6339.6|16
1620292430000|2021-05-06 09:13:50|6340.8|6339.8|6340.1|6339.1|6340.8|6339.8|6340.1|6339.1|10
1620292440000|2021-05-06 09:14:00|6339.8|6338.8|6340.3|6339.3|6340.3|6339.3|6339.8|6338.8|3
1620292450000|2021-05-06 09:14:10|6340.1|6339.1|6341.1|6340.1|6341.3|6340.3|6340.1|6339.1|13
1620292460000|2021-05-06 09:14:20|6341.3|6340.3|6341.1|6340.1|6341.6|6340.6|6341.1|6340.1|9
1620292470000|2021-05-06 09:14:30|6340.8|6339.8|6340.1|6339.1|6340.8|6339.8|6339.8|6338.8|27
1620292480000|2021-05-06 09:14:40|6339.8|6338.8|6340.1|6339.1|6340.1|6339.1|6339.8|6338.8|2
1620292490000|2021-05-06 09:14:50|6339.8|6338.8|6340.1|6339.1|6340.1|6339.1|6339.8|6338.8|2
1620292500000|2021-05-06 09:15:00|6339.8|6338.8|6341.1|6340.1|6341.1|6340.1|6339.6|6338.6|19
1620292510000|2021-05-06 09:15:10|6340.8|6339.8|6340.1|6339.1|6341.1|6340.1|6340.1|6339.1|10
1620292520000|2021-05-06 09:15:20|6339.8|6338.8|6339.3|6338.3|6340.1|6339.1|6339.3|6338.3|9
1620292530000|2021-05-06 09:15:30|6339.1|6338.1|6339.1|6338.1|6339.3|6338.3|6339.1|6338.1|6
1620292540000|2021-05-06 09:15:40|6338.6|6337.6|6337.6|6336.6|6338.6|6337.6|6337.3|6336.3|44
1620292550000|2021-05-06 09:15:50|6337.1|6336.1|6333.1|6332.1|6337.1|6336.1|6332.6|6331.6|264
1620292560000|2021-05-06 09:16:00|6333.6|6332.6|6332.3|6331.3|6333.8|6332.8|6332.1|6331.1|113
1620292570000|2021-05-06 09:16:10|6332.6|6331.6|6334.6|6333.6|6334.6|6333.6|6332.3|6331.3|52
1620292580000|2021-05-06 09:16:20|6334.3|6333.3|6332.1|6331.1|6334.3|6333.3|6332.1|6331.1|29
1620292590000|2021-05-06 09:16:30|6332.3|6331.3|6332.1|6331.1|6332.3|6331.3|6331.3|6330.3|21
1620292600000|2021-05-06 09:16:40|6332.3|6331.3|6331.8|6330.8|6332.6|6331.6|6331.6|6330.6|10
1620292610000|2021-05-06 09:16:50|6332.1|6331.1|6332.1|6331.1|6332.1|6331.1|6330.8|6329.8|27
1620292620000|2021-05-06 09:17:00|6332.3|6331.3|6331.8|6330.8|6332.3|6331.3|6331.6|6330.6|12
1620292630000|2021-05-06 09:17:10|6332.1|6331.1|6332.1|6331.1|6332.1|6331.1|6331.8|6330.8|13
1620292640000|2021-05-06 09:17:20|6331.8|6330.8|6331.1|6330.1|6331.8|6330.8|6330.8|6329.8|6
1620292650000|2021-05-06 09:17:30|6330.8|6329.8|6330.8|6329.8|6331.6|6330.6|6330.8|6329.8|5
1620292660000|2021-05-06 09:17:40|6331.1|6330.1|6332.6|6331.6|6332.6|6331.6|6330.8|6329.8|19
1620292670000|2021-05-06 09:17:50|6332.3|6331.3|6332.6|6331.6|6332.6|6331.6|6331.6|6330.6|10
1620292680000|2021-05-06 09:18:00|6332.3|6331.3|6333.3|6332.3|6333.3|6332.3|6332.3|6331.3|9
1620292690000|2021-05-06 09:18:10|6333.6|6332.6|6334.1|6333.1|6334.1|6333.1|6333.1|6332.1|11
1620292700000|2021-05-06 09:18:20|6333.8|6332.8|6334.1|6333.1|6334.8|6333.8|6333.6|6332.6|5
1620292710000|2021-05-06 09:18:30|6333.8|6332.8|6332.3|6331.3|6333.8|6332.8|6332.3|6331.3|18
1620292720000|2021-05-06 09:18:40|6330.8|6329.8|6331.1|6330.1|6331.3|6330.3|6330.8|6329.8|17
1620292730000|2021-05-06 09:18:50|6330.8|6329.8|6331.3|6330.3|6331.8|6330.8|6330.8|6329.8|41
1620292740000|2021-05-06 09:19:00|6331.1|6330.1|6330.6|6329.6|6331.6|6330.6|6330.3|6329.3|18
1620292750000|2021-05-06 09:19:10|6330.8|6329.8|6330.8|6329.8|6331.3|6330.3|6330.8|6329.8|7
1620292760000|2021-05-06 09:19:20|6330.6|6329.6|6329.3|6328.3|6330.6|6329.6|6328.8|6327.8|56
1620292770000|2021-05-06 09:19:30|6329.1|6328.1|6328.1|6327.1|6329.1|6328.1|6327.3|6326.3|33
1620292780000|2021-05-06 09:19:40|6328.3|6327.3|6327.8|6326.8|6329.1|6328.1|6327.8|6326.8|62
1620292790000|2021-05-06 09:19:50|6328.1|6327.1|6328.8|6327.8|6329.1|6328.1|6327.8|6326.8|10
1620292800000|2021-05-06 09:20:00|6328.6|6327.6|6328.3|6327.3|6328.8|6327.8|6328.3|6327.3|30
1620292810000|2021-05-06 09:20:10|6328.1|6327.1|6326.6|6325.6|6328.1|6327.1|6326.6|6325.6|11
1620292820000|2021-05-06 09:20:20|6327.1|6326.1|6326.6|6325.6|6327.6|6326.6|6326.6|6325.6|23
1620292830000|2021-05-06 09:20:30|6326.3|6325.3|6327.3|6326.3|6327.6|6326.6|6326.1|6325.1|37
1620292840000|2021-05-06 09:20:40|6327.1|6326.1|6325.6|6324.6|6327.1|6326.1|6325.6|6324.6|11
1620292850000|2021-05-06 09:20:50|6325.8|6324.8|6327.1|6326.1|6327.3|6326.3|6325.6|6324.6|70
1620292860000|2021-05-06 09:21:00|6326.8|6325.8|6326.6|6325.6|6327.1|6326.1|6326.1|6325.1|16
1620292870000|2021-05-06 09:21:10|6326.8|6325.8|6326.6|6325.6|6326.8|6325.8|6326.3|6325.3|6
1620292880000|2021-05-06 09:21:20|6326.3|6325.3|6327.8|6326.8|6328.6|6327.6|6326.3|6325.3|15
1620292890000|2021-05-06 09:21:30|6328.1|6327.1|6328.8|6327.8|6329.3|6328.3|6327.8|6326.8|32
1620292900000|2021-05-06 09:21:40|6328.6|6327.6|6329.8|6328.8|6330.6|6329.6|6328.6|6327.6|6
1620292910000|2021-05-06 09:21:50|6330.1|6329.1|6329.6|6328.6|6330.6|6329.6|6329.6|6328.6|5
1620292920000|2021-05-06 09:22:00|6329.8|6328.8|6329.6|6328.6|6330.1|6329.1|6329.3|6328.3|15
1620292930000|2021-05-06 09:22:10|6329.3|6328.3|6329.3|6328.3|6329.8|6328.8|6328.8|6327.8|5
1620292940000|2021-05-06 09:22:20|6328.8|6327.8|6328.8|6327.8|6329.8|6328.8|6328.6|6327.6|10
1620292950000|2021-05-06 09:22:30|6328.6|6327.6|6329.8|6328.8|6329.8|6328.8|6328.6|6327.6|20
1620292960000|2021-05-06 09:22:40|6329.6|6328.6|6330.1|6329.1|6330.1|6329.1|6328.6|6327.6|20
1620292970000|2021-05-06 09:22:50|6329.8|6328.8|6328.8|6327.8|6329.8|6328.8|6328.6|6327.6|44
1620292980000|2021-05-06 09:23:00|6328.6|6327.6|6329.6|6328.6|6329.6|6328.6|6328.6|6327.6|15
1620292990000|2021-05-06 09:23:10|6329.8|6328.8|6330.3|6329.3|6330.6|6329.6|6329.6|6328.6|8
1620293000000|2021-05-06 09:23:20|6330.1|6329.1|6330.3|6329.3|6330.6|6329.6|6330.1|6329.1|15
1620293010000|2021-05-06 09:23:30|6330.6|6329.6|6330.1|6329.1|6330.6|6329.6|6329.6|6328.6|13
1620293020000|2021-05-06 09:23:40|6329.8|6328.8|6331.6|6330.6|6332.1|6331.1|6329.8|6328.8|20
1620293030000|2021-05-06 09:23:50|6331.8|6330.8|6331.6|6330.6|6332.1|6331.1|6331.3|6330.3|24
1620293040000|2021-05-06 09:24:00|6331.3|6330.3|6331.3|6330.3|6331.6|6330.6|6331.3|6330.3|11
1620293050000|2021-05-06 09:24:10|6331.6|6330.6|6331.3|6330.3|6332.3|6331.3|6330.3|6329.3|93
1620293060000|2021-05-06 09:24:20|6331.1|6330.1|6332.6|6331.6|6332.6|6331.6|6331.1|6330.1|24
1620293070000|2021-05-06 09:24:30|6332.8|6331.8|6334.1|6333.1|6334.1|6333.1|6332.8|6331.8|21
1620293080000|2021-05-06 09:24:40|6333.8|6332.8|6333.6|6332.6|6334.1|6333.1|6333.1|6332.1|13
1620293090000|2021-05-06 09:24:50|6333.3|6332.3|6333.8|6332.8|6334.1|6333.1|6333.1|6332.1|35
1620293100000|2021-05-06 09:25:00|6333.6|6332.6|6332.6|6331.6|6333.6|6332.6|6332.1|6331.1|15
1620293110000|2021-05-06 09:25:10|6332.3|6331.3|6332.6|6331.6|6332.8|6331.8|6331.6|6330.6|37
1620293120000|2021-05-06 09:25:20|6332.8|6331.8|6332.3|6331.3|6333.1|6332.1|6332.3|6331.3|13
1620293130000|2021-05-06 09:25:30|6332.1|6331.1|6332.1|6331.1|6332.3|6331.3|6331.8|6330.8|37
1620293140000|2021-05-06 09:25:40|6331.8|6330.8|6330.8|6329.8|6331.8|6330.8|6330.6|6329.6|10
1620293150000|2021-05-06 09:25:50|6331.1|6330.1|6330.8|6329.8|6331.1|6330.1|6330.6|6329.6|5
1620293160000|2021-05-06 09:26:00|6330.6|6329.6|6331.3|6330.3|6331.3|6330.3|6330.3|6329.3|15
1620293170000|2021-05-06 09:26:10|6331.6|6330.6|6333.1|6332.1|6333.3|6332.3|6331.6|6330.6|33
1620293180000|2021-05-06 09:26:20|6332.8|6331.8|6333.1|6332.1|6333.1|6332.1|6332.6|6331.6|7
1620293190000|2021-05-06 09:26:30|6332.8|6331.8|6332.1|6331.1|6333.1|6332.1|6332.1|6331.1|11
1620293200000|2021-05-06 09:26:40|6331.8|6330.8|6332.8|6331.8|6332.8|6331.8|6331.6|6330.6|19
1620293210000|2021-05-06 09:26:50|6333.1|6332.1|6332.6|6331.6|6333.1|6332.1|6332.6|6331.6|9
1620293220000|2021-05-06 09:27:00|6332.8|6331.8|6333.1|6332.1|6333.3|6332.3|6332.8|6331.8|6
1620293230000|2021-05-06 09:27:10|6333.3|6332.3|6333.6|6332.6|6333.6|6332.6|6333.3|6332.3|1
1620293240000|2021-05-06 09:27:20|6333.3|6332.3|6334.3|6333.3|6334.8|6333.8|6333.1|6332.1|26
1620293250000|2021-05-06 09:27:30|6334.1|6333.1|6334.1|6333.1|6334.3|6333.3|6333.8|6332.8|11
1620293260000|2021-05-06 09:27:40|6334.3|6333.3|6334.1|6333.1|6334.3|6333.3|6333.8|6332.8|3
1620293270000|2021-05-06 09:27:50|6333.8|6332.8|6334.1|6333.1|6334.3|6333.3|6333.6|6332.6|3
1620293280000|2021-05-06 09:28:00|6334.3|6333.3|6334.3|6333.3|6334.6|6333.6|6333.8|6332.8|9
1620293290000|2021-05-06 09:28:10|6334.1|6333.1|6333.6|6332.6|6334.3|6333.3|6333.6|6332.6|4
1620293300000|2021-05-06 09:28:20|6333.3|6332.3|6332.3|6331.3|6333.3|6332.3|6332.3|6331.3|17
1620293310000|2021-05-06 09:28:30|6332.6|6331.6|6335.1|6334.1|6335.1|6334.1|6332.6|6331.6|15
1620293320000|2021-05-06 09:28:40|6334.8|6333.8|6335.3|6334.3|6335.6|6334.6|6334.6|6333.6|9
1620293330000|2021-05-06 09:28:50|6335.6|6334.6|6334.8|6333.8|6335.6|6334.6|6334.8|6333.8|13
1620293340000|2021-05-06 09:29:00|6335.1|6334.1|6332.1|6331.1|6335.1|6334.1|6332.1|6331.1|8
1620293350000|2021-05-06 09:29:10|6331.8|6330.8|6331.8|6330.8|6332.3|6331.3|6331.6|6330.6|6
1620293360000|2021-05-06 09:29:20|6331.6|6330.6|6332.1|6331.1|6332.1|6331.1|6331.6|6330.6|1
1620293370000|2021-05-06 09:29:30|6331.8|6330.8|6332.6|6331.6|6332.6|6331.6|6331.6|6330.6|8
1620293380000|2021-05-06 09:29:40|6332.3|6331.3|6332.6|6331.6|6332.6|6331.6|6332.1|6331.1|8
1620293390000|2021-05-06 09:29:50|6332.8|6331.8|6332.6|6331.6|6333.1|6332.1|6331.8|6330.8|26
1620293400000|2021-05-06 09:30:00|6332.3|6331.3|6330.6|6329.6|6332.3|6331.3|6330.3|6329.3|73
1620293410000|2021-05-06 09:30:10|6330.8|6329.8|6327.3|6326.3|6330.8|6329.8|6327.3|6326.3|99
1620293420000|2021-05-06 09:30:20|6327.6|6326.6|6327.3|6326.3|6327.6|6326.6|6325.6|6324.6|72
1620293430000|2021-05-06 09:30:30|6327.1|6326.1|6327.1|6326.1|6327.3|6326.3|6326.6|6325.6|5
1620293440000|2021-05-06 09:30:40|6327.3|6326.3|6324.3|6323.3|6327.6|6326.6|6324.1|6323.1|80
1620293450000|2021-05-06 09:30:50|6324.1|6323.1|6323.6|6322.6|6324.6|6323.6|6323.6|6322.6|19
1620293460000|2021-05-06 09:31:00|6323.3|6322.3|6321.6|6320.6|6323.3|6322.3|6321.6|6320.6|31
1620293470000|2021-05-06 09:31:10|6321.1|6320.1|6322.6|6321.6|6322.6|6321.6|6321.1|6320.1|34
1620293480000|2021-05-06 09:31:20|6322.3|6321.3|6321.6|6320.6|6322.3|6321.3|6321.3|6320.3|16
1620293490000|2021-05-06 09:31:30|6321.8|6320.8|6323.6|6322.6|6324.8|6323.8|6321.8|6320.8|40
1620293500000|2021-05-06 09:31:40|6323.3|6322.3|6323.3|6322.3|6324.3|6323.3|6323.1|6322.1|15
1620293510000|2021-05-06 09:31:50|6323.6|6322.6|6322.6|6321.6|6323.6|6322.6|6322.6|6321.6|4
1620293520000|2021-05-06 09:32:00|6322.3|6321.3|6322.8|6321.8|6323.1|6322.1|6322.3|6321.3|11
1620293530000|2021-05-06 09:32:10|6323.1|6322.1|6325.8|6324.8|6325.8|6324.8|6323.1|6322.1|29
1620293540000|2021-05-06 09:32:20|6325.6|6324.6|6325.8|6324.8|6326.3|6325.3|6325.6|6324.6|7
1620293550000|2021-05-06 09:32:30|6325.6|6324.6|6324.6|6323.6|6325.6|6324.6|6324.3|6323.3|11
1620293560000|2021-05-06 09:32:40|6324.3|6323.3|6324.8|6323.8|6325.1|6324.1|6324.1|6323.1|9
1620293570000|2021-05-06 09:32:50|6325.1|6324.1|6323.8|6322.8|6325.1|6324.1|6323.6|6322.6|8
1620293580000|2021-05-06 09:33:00|6323.6|6322.6|6325.6|6324.6|6325.8|6324.8|6323.6|6322.6|25
1620293590000|2021-05-06 09:33:10|6325.3|6324.3|6325.1|6324.1|6325.8|6324.8|6325.1|6324.1|5
1620293600000|2021-05-06 09:33:20|6325.3|6324.3|6325.6|6324.6|6325.8|6324.8|6325.3|6324.3|5
1620293610000|2021-05-06 09:33:30|6325.8|6324.8|6325.1|6324.1|6325.8|6324.8|6324.6|6323.6|12
1620293620000|2021-05-06 09:33:40|6324.8|6323.8|6325.6|6324.6|6325.6|6324.6|6324.8|6323.8|15
1620293630000|2021-05-06 09:33:50|6325.8|6324.8|6325.8|6324.8|6325.8|6324.8|6325.6|6324.6|4
1620293640000|2021-05-06 09:34:00|6325.6|6324.6|6324.8|6323.8|6326.1|6325.1|6324.8|6323.8|4
1620293650000|2021-05-06 09:34:10|6325.1|6324.1|6324.1|6323.1|6325.1|6324.1|6323.6|6322.6|19
1620293660000|2021-05-06 09:34:20|6324.3|6323.3|6324.6|6323.6|6324.6|6323.6|6324.1|6323.1|2
1620293670000|2021-05-06 09:34:30|6324.3|6323.3|6323.8|6322.8|6324.3|6323.3|6323.8|6322.8|3
1620293680000|2021-05-06 09:34:40|6323.6|6322.6|6325.6|6324.6|6325.6|6324.6|6323.6|6322.6|42
1620293690000|2021-05-06 09:34:50|6325.3|6324.3|6324.6|6323.6|6325.3|6324.3|6324.6|6323.6|6
1620293700000|2021-05-06 09:35:00|6324.3|6323.3|6323.6|6322.6|6324.3|6323.3|6323.6|6322.6|17
1620293710000|2021-05-06 09:35:10|6323.8|6322.8|6324.6|6323.6|6324.6|6323.6|6323.6|6322.6|8
1620293720000|2021-05-06 09:35:20|6324.3|6323.3|6323.1|6322.1|6324.6|6323.6|6323.1|6322.1|6
1620293730000|2021-05-06 09:35:30|6322.8|6321.8|6322.6|6321.6|6322.8|6321.8|6322.3|6321.3|6
1620293740000|2021-05-06 09:35:40|6322.3|6321.3|6322.1|6321.1|6322.3|6321.3|6321.8|6320.8|11
1620293750000|2021-05-06 09:35:50|6322.3|6321.3|6322.8|6321.8|6322.8|6321.8|6322.3|6321.3|3
1620293760000|2021-05-06 09:36:00|6323.1|6322.1|6324.1|6323.1|6324.1|6323.1|6322.6|6321.6|18
1620293770000|2021-05-06 09:36:10|6323.8|6322.8|6324.6|6323.6|6324.8|6323.8|6323.8|6322.8|13
1620293780000|2021-05-06 09:36:20|6324.8|6323.8|6325.3|6324.3|6325.6|6324.6|6324.8|6323.8|11
1620293790000|2021-05-06 09:36:30|6325.1|6324.1|6324.6|6323.6|6325.1|6324.1|6324.3|6323.3|6
1620293800000|2021-05-06 09:36:40|6324.3|6323.3|6325.3|6324.3|6325.3|6324.3|6324.1|6323.1|5
1620293810000|2021-05-06 09:36:50|6325.6|6324.6|6325.1|6324.1|6325.6|6324.6|6324.6|6323.6|5
1620293820000|2021-05-06 09:37:00|6325.3|6324.3|6325.1|6324.1|6325.6|6324.6|6325.1|6324.1|2
1620293830000|2021-05-06 09:37:10|6324.8|6323.8|6324.6|6323.6|6324.8|6323.8|6323.6|6322.6|17
1620293840000|2021-05-06 09:37:20|6324.3|6323.3|6323.6|6322.6|6324.3|6323.3|6323.6|6322.6|5
1620293850000|2021-05-06 09:37:30|6323.3|6322.3|6322.3|6321.3|6323.6|6322.6|6322.3|6321.3|12
1620293860000|2021-05-06 09:37:40|6322.1|6321.1|6321.6|6320.6|6322.6|6321.6|6321.6|6320.6|8
1620293870000|2021-05-06 09:37:50|6321.8|6320.8|6321.6|6320.6|6321.8|6320.8|6321.6|6320.6|1
1620293880000|2021-05-06 09:38:00|6321.8|6320.8|6321.3|6320.3|6322.1|6321.1|6321.1|6320.1|16
1620293890000|2021-05-06 09:38:10|6321.6|6320.6|6322.1|6321.1|6322.6|6321.6|6320.8|6319.8|39
1620293900000|2021-05-06 09:38:20|6322.3|6321.3|6322.3|6321.3|6322.6|6321.6|6322.1|6321.1|5
1620293910000|2021-05-06 09:38:30|6322.1|6321.1|6322.1|6321.1|6322.6|6321.6|6322.1|6321.1|14
1620293920000|2021-05-06 09:38:40|6322.3|6321.3|6322.1|6321.1|6322.3|6321.3|6322.1|6321.1|6
1620293930000|2021-05-06 09:38:50|6321.8|6320.8|6321.8|6320.8|6322.6|6321.6|6321.8|6320.8|9
1620293940000|2021-05-06 09:39:00|6322.1|6321.1|6323.1|6322.1|6323.6|6322.6|6322.1|6321.1|15
1620293950000|2021-05-06 09:39:10|6323.3|6322.3|6323.8|6322.8|6323.8|6322.8|6323.1|6322.1|2
1620293960000|2021-05-06 09:39:20|6323.6|6322.6|6324.1|6323.1|6324.1|6323.1|6323.3|6322.3|8
1620293970000|2021-05-06 09:39:30|6324.3|6323.3|6324.1|6323.1|6324.3|6323.3|6323.8|6322.8|8
1620293980000|2021-05-06 09:39:40|6324.3|6323.3|6324.6|6323.6|6325.8|6324.8|6324.1|6323.1|41
1620293990000|2021-05-06 09:39:50|6324.8|6323.8|6326.1|6325.1|6326.1|6325.1|6324.6|6323.6|23
1620294000000|2021-05-06 09:40:00|6325.8|6324.8|6325.6|6324.6|6326.3|6325.3|6325.6|6324.6|13
1620294010000|2021-05-06 09:40:10|6325.8|6324.8|6325.1|6324.1|6326.1|6325.1|6324.8|6323.8|30
1620294020000|2021-05-06 09:40:20|6324.8|6323.8|6324.8|6323.8|6325.3|6324.3|6324.8|6323.8|5
1620294030000|2021-05-06 09:40:30|6325.1|6324.1|6324.3|6323.3|6325.3|6324.3|6324.3|6323.3|4
1620294040000|2021-05-06 09:40:40|6324.6|6323.6|6322.8|6321.8|6324.8|6323.8|6322.6|6321.6|12
1620294050000|2021-05-06 09:40:50|6323.1|6322.1|6322.6|6321.6|6323.1|6322.1|6321.6|6320.6|16
1620294060000|2021-05-06 09:41:00|6322.3|6321.3|6322.6|6321.6|6322.8|6321.8|6322.3|6321.3|1
1620294070000|2021-05-06 09:41:10|6322.8|6321.8|6322.3|6321.3|6322.8|6321.8|6322.1|6321.1|7
1620294080000|2021-05-06 09:41:20|6322.1|6321.1|6324.1|6323.1|6324.3|6323.3|6321.8|6320.8|8
1620294090000|2021-05-06 09:41:30|6324.3|6323.3|6323.1|6322.1|6324.3|6323.3|6322.8|6321.8|34
1620294100000|2021-05-06 09:41:40|6322.8|6321.8|6322.8|6321.8|6322.8|6321.8|6322.3|6321.3|7
1620294110000|2021-05-06 09:41:50|6322.6|6321.6|6322.6|6321.6|6322.8|6321.8|6322.3|6321.3|1
1620294120000|2021-05-06 09:42:00|6322.3|6321.3|6322.3|6321.3|6322.3|6321.3|6321.8|6320.8|2
1620294130000|2021-05-06 09:42:10|6322.6|6321.6|6322.6|6321.6|6323.1|6322.1|6322.6|6321.6|4
1620294140000|2021-05-06 09:42:20|6322.8|6321.8|6324.1|6323.1|6324.1|6323.1|6322.1|6321.1|40
1620294150000|2021-05-06 09:42:30|6324.3|6323.3|6325.1|6324.1|6325.1|6324.1|6324.1|6323.1|33
1620294160000|2021-05-06 09:42:40|6324.8|6323.8|6323.8|6322.8|6324.8|6323.8|6323.8|6322.8|40
1620294170000|2021-05-06 09:42:50|6324.1|6323.1|6323.8|6322.8|6324.3|6323.3|6323.6|6322.6|16
1620294180000|2021-05-06 09:43:00|6323.6|6322.6|6321.3|6320.3|6323.6|6322.6|6321.3|6320.3|28
1620294190000|2021-05-06 09:43:10|6321.6|6320.6|6321.3|6320.3|6322.1|6321.1|6321.3|6320.3|13
1620294200000|2021-05-06 09:43:20|6321.6|6320.6|6321.6|6320.6|6321.6|6320.6|6321.1|6320.1|12
1620294210000|2021-05-06 09:43:30|6321.8|6320.8|6322.8|6321.8|6322.8|6321.8|6321.8|6320.8|18
1620294220000|2021-05-06 09:43:40|6322.6|6321.6|6322.6|6321.6|6322.8|6321.8|6322.3|6321.3|4
1620294230000|2021-05-06 09:43:50|6322.3|6321.3|6321.3|6320.3|6322.3|6321.3|6321.1|6320.1|6
1620294240000|2021-05-06 09:44:00|6321.1|6320.1|6321.1|6320.1|6321.3|6320.3|6320.6|6319.6|9
1620294250000|2021-05-06 09:44:10|6320.8|6319.8|6321.1|6320.1|6321.1|6320.1|6320.6|6319.6|25
1620294260000|2021-05-06 09:44:20|6321.3|6320.3|6322.3|6321.3|6322.3|6321.3|6321.3|6320.3|12
1620294270000|2021-05-06 09:44:30|6322.1|6321.1|6322.8|6321.8|6322.8|6321.8|6322.1|6321.1|5
1620294280000|2021-05-06 09:44:40|6322.6|6321.6|6322.6|6321.6|6322.8|6321.8|6322.6|6321.6|2
1620294290000|2021-05-06 09:44:50|6323.1|6322.1|6324.1|6323.1|6324.3|6323.3|6323.1|6322.1|14
1620294300000|2021-05-06 09:45:00|6323.6|6322.6|6324.3|6323.3|6324.3|6323.3|6323.6|6322.6|10
1620294310000|2021-05-06 09:45:10|6324.1|6323.1|6323.8|6322.8|6324.8|6323.8|6323.8|6322.8|20
1620294320000|2021-05-06 09:45:20|6324.1|6323.1|6325.3|6324.3|6325.3|6324.3|6324.1|6323.1|22
1620294330000|2021-05-06 09:45:30|6325.6|6324.6|6326.6|6325.6|6326.6|6325.6|6325.6|6324.6|17
1620294340000|2021-05-06 09:45:40|6326.3|6325.3|6326.6|6325.6|6326.6|6325.6|6326.1|6325.1|3
1620294350000|2021-05-06 09:45:50|6326.8|6325.8|6326.8|6325.8|6327.6|6326.6|6326.6|6325.6|15
1620294360000|2021-05-06 09:46:00|6326.6|6325.6|6328.1|6327.1|6328.3|6327.3|6326.6|6325.6|14
1620294370000|2021-05-06 09:46:10|6328.3|6327.3|6328.8|6327.8|6328.8|6327.8|6328.1|6327.1|11
1620294380000|2021-05-06 09:46:20|6329.1|6328.1|6329.8|6328.8|6330.1|6329.1|6329.1|6328.1|50
1620294390000|2021-05-06 09:46:30|6329.6|6328.6|6329.6|6328.6|6330.6|6329.6|6329.3|6328.3|34
1620294400000|2021-05-06 09:46:40|6329.3|6328.3|6328.6|6327.6|6329.3|6328.3|6328.6|6327.6|2
1620294410000|2021-05-06 09:46:50|6328.3|6327.3|6328.8|6327.8|6328.8|6327.8|6327.6|6326.6|14
1620294420000|2021-05-06 09:47:00|6329.1|6328.1|6328.6|6327.6|6329.1|6328.1|6328.6|6327.6|6
1620294430000|2021-05-06 09:47:10|6328.8|6327.8|6329.6|6328.6|6329.6|6328.6|6328.8|6327.8|6
1620294440000|2021-05-06 09:47:20|6329.3|6328.3|6330.6|6329.6|6330.6|6329.6|6329.1|6328.1|15
1620294450000|2021-05-06 09:47:30|6331.1|6330.1|6330.1|6329.1|6331.3|6330.3|6330.1|6329.1|32
1620294460000|2021-05-06 09:47:40|6330.3|6329.3|6330.1|6329.1|6330.6|6329.6|6330.1|6329.1|8
1620294470000|2021-05-06 09:47:50|6330.3|6329.3|6330.6|6329.6|6330.6|6329.6|6330.1|6329.1|6
1620294480000|2021-05-06 09:48:00|6330.3|6329.3|6330.3|6329.3|6330.6|6329.6|6329.3|6328.3|7
1620294490000|2021-05-06 09:48:10|6330.1|6329.1|6331.1|6330.1|6331.1|6330.1|6330.1|6329.1|6
1620294500000|2021-05-06 09:48:20|6330.8|6329.8|6331.1|6330.1|6331.1|6330.1|6330.8|6329.8|4
1620294510000|2021-05-06 09:48:30|6330.8|6329.8|6330.8|6329.8|6331.1|6330.1|6330.6|6329.6|12
1620294520000|2021-05-06 09:48:40|6331.1|6330.1|6331.3|6330.3|6331.6|6330.6|6331.1|6330.1|14
1620294530000|2021-05-06 09:48:50|6331.6|6330.6|6331.3|6330.3|6331.6|6330.6|6331.3|6330.3|1
1620294540000|2021-05-06 09:49:00|6331.1|6330.1|6330.3|6329.3|6331.3|6330.3|6330.1|6329.1|11
1620294550000|2021-05-06 09:49:10|6330.6|6329.6|6330.1|6329.1|6330.6|6329.6|6330.1|6329.1|3
1620294560000|2021-05-06 09:49:20|6329.8|6328.8|6330.3|6329.3|6330.6|6329.6|6329.8|6328.8|12
1620294570000|2021-05-06 09:49:30|6330.6|6329.6|6329.8|6328.8|6331.1|6330.1|6329.8|6328.8|28
1620294580000|2021-05-06 09:49:40|6330.1|6329.1|6330.1|6329.1|6330.1|6329.1|6329.6|6328.6|3
1620294590000|2021-05-06 09:49:50|6329.8|6328.8|6329.8|6328.8|6329.8|6328.8|6329.8|6328.8|1
1620294600000|2021-05-06 09:50:00|6330.1|6329.1|6329.1|6328.1|6330.1|6329.1|6328.6|6327.6|11
1620294610000|2021-05-06 09:50:10|6329.3|6328.3|6329.1|6328.1|6329.3|6328.3|6328.8|6327.8|13
1620294620000|2021-05-06 09:50:20|6329.3|6328.3|6330.8|6329.8|6331.1|6330.1|6329.3|6328.3|22
1620294630000|2021-05-06 09:50:30|6331.1|6330.1|6329.6|6328.6|6331.1|6330.1|6329.3|6328.3|2
1620294640000|2021-05-06 09:50:40|6329.3|6328.3|6330.6|6329.6|6330.6|6329.6|6329.1|6328.1|8
1620294650000|2021-05-06 09:50:50|6330.8|6329.8|6331.8|6330.8|6331.8|6330.8|6330.8|6329.8|13
1620294660000|2021-05-06 09:51:00|6331.6|6330.6|6330.8|6329.8|6331.6|6330.6|6330.6|6329.6|7
1620294670000|2021-05-06 09:51:10|6331.1|6330.1|6330.6|6329.6|6331.1|6330.1|6330.6|6329.6|3
1620294680000|2021-05-06 09:51:20|6330.8|6329.8|6330.3|6329.3|6330.8|6329.8|6330.1|6329.1|5
1620294690000|2021-05-06 09:51:30|6330.6|6329.6|6330.3|6329.3|6331.1|6330.1|6330.3|6329.3|6
1620294700000|2021-05-06 09:51:40|6330.6|6329.6|6330.6|6329.6|6330.6|6329.6|6330.1|6329.1|1
1620294710000|2021-05-06 09:51:50|6330.3|6329.3|6330.1|6329.1|6330.6|6329.6|6330.1|6329.1|1
1620294720000|2021-05-06 09:52:00|6329.8|6328.8|6329.1|6328.1|6330.1|6329.1|6328.6|6327.6|6
1620294730000|2021-05-06 09:52:10|6329.3|6328.3|6329.1|6328.1|6329.3|6328.3|6328.8|6327.8|3
1620294740000|2021-05-06 09:52:20|6329.3|6328.3|6330.6|6329.6|6331.1|6330.1|6329.3|6328.3|8
1620294750000|2021-05-06 09:52:30|||||||||1
1620294760000|2021-05-06 09:52:40|6330.8|6329.8|6331.3|6330.3|6331.3|6330.3|6330.8|6329.8|4
1620294770000|2021-05-06 09:52:50|6331.1|6330.1|6330.3|6329.3|6331.3|6330.3|6330.3|6329.3|3
1620294780000|2021-05-06 09:53:00|6330.6|6329.6|6329.6|6328.6|6330.6|6329.6|6329.6|6328.6|12
1620294790000|2021-05-06 09:53:10|6329.3|6328.3|6329.3|6328.3|6329.6|6328.6|6329.1|6328.1|4
1620294800000|2021-05-06 09:53:20|6329.6|6328.6|6330.6|6329.6|6330.8|6329.8|6329.6|6328.6|10
1620294810000|2021-05-06 09:53:30|6330.3|6329.3|6330.3|6329.3|6330.3|6329.3|6330.1|6329.1|2
1620294820000|2021-05-06 09:53:40|6330.1|6329.1|6330.3|6329.3|6330.6|6329.6|6330.1|6329.1|4
1620294830000|2021-05-06 09:53:50|6330.6|6329.6|6330.8|6329.8|6330.8|6329.8|6330.3|6329.3|3
1620294840000|2021-05-06 09:54:00|6330.6|6329.6|6330.6|6329.6|6330.6|6329.6|6330.1|6329.1|3
1620294850000|2021-05-06 09:54:10|6330.3|6329.3|6330.8|6329.8|6330.8|6329.8|6330.3|6329.3|4
1620294860000|2021-05-06 09:54:20|6330.6|6329.6|6330.6|6329.6|6330.6|6329.6|6330.6|6329.6|0
1620294880000|2021-05-06 09:54:40|6331.1|6330.1|6331.1|6330.1|6331.6|6330.6|6331.1|6330.1|17
1620294890000|2021-05-06 09:54:50|6331.3|6330.3|6331.3|6330.3|6331.6|6330.6|6331.1|6330.1|6
1620294900000|2021-05-06 09:55:00|6331.6|6330.6|6332.6|6331.6|6332.6|6331.6|6331.3|6330.3|22
1620294910000|2021-05-06 09:55:10|6332.3|6331.3|6331.3|6330.3|6332.3|6331.3|6331.3|6330.3|23
1620294920000|2021-05-06 09:55:20|6331.6|6330.6|6332.8|6331.8|6332.8|6331.8|6331.3|6330.3|13
1620294930000|2021-05-06 09:55:30|6333.1|6332.1|6333.1|6332.1|6333.1|6332.1|6332.6|6331.6|3
1620294940000|2021-05-06 09:55:40|6332.8|6331.8|6331.8|6330.8|6333.1|6332.1|6331.6|6330.6|15
1620294950000|2021-05-06 09:55:50|6331.6|6330.6|6331.6|6330.6|6331.8|6330.8|6331.6|6330.6|2
1620294960000|2021-05-06 09:56:00|6331.3|6330.3|6331.6|6330.6|6331.6|6330.6|6331.1|6330.1|14
1620294970000|2021-05-06 09:56:10|6331.8|6330.8|6333.1|6332.1|6333.1|6332.1|6331.8|6330.8|39
1620294980000|2021-05-06 09:56:20|6333.3|6332.3|6333.1|6332.1|6333.3|6332.3|6332.8|6331.8|15
1620294990000|2021-05-06 09:56:30|6332.8|6331.8|6334.1|6333.1|6334.1|6333.1|6332.8|6331.8|48
1620295000000|2021-05-06 09:56:40|6333.8|6332.8|6333.8|6332.8|6334.1|6333.1|6333.8|6332.8|12
1620295010000|2021-05-06 09:56:50|6334.1|6333.1|6335.1|6334.1|6335.3|6334.3|6334.1|6333.1|70
1620295020000|2021-05-06 09:57:00|6334.8|6333.8|6334.3|6333.3|6335.1|6334.1|6334.1|6333.1|11
1620295030000|2021-05-06 09:57:10|6334.6|6333.6|6335.6|6334.6|6335.6|6334.6|6334.3|6333.3|17
1620295040000|2021-05-06 09:57:20|6334.3|6333.3|6334.1|6333.1|6334.3|6333.3|6334.1|6333.1|22
1620295050000|2021-05-06 09:57:30|6334.3|6333.3|6334.1|6333.1|6334.6|6333.6|6334.1|6333.1|7
1620295060000|2021-05-06 09:57:40|6334.3|6333.3|6334.1|6333.1|6334.3|6333.3|6333.8|6332.8|10
1620295070000|2021-05-06 09:57:50|6333.6|6332.6|6333.1|6332.1|6333.8|6332.8|6333.1|6332.1|17
1620295080000|2021-05-06 09:58:00|6332.8|6331.8|6334.3|6333.3|6334.6|6333.6|6332.8|6331.8|38
1620295090000|2021-05-06 09:58:10|6334.6|6333.6|6335.3|6334.3|6335.3|6334.3|6334.6|6333.6|18
1620295100000|2021-05-06 09:58:20|6335.6|6334.6|6335.3|6334.3|6335.6|6334.6|6335.1|6334.1|5
1620295110000|2021-05-06 09:58:30|6335.6|6334.6|6334.8|6333.8|6335.6|6334.6|6334.6|6333.6|16
1620295120000|2021-05-06 09:58:40|6334.6|6333.6|6334.6|6333.6|6335.1|6334.1|6334.6|6333.6|3
1620295130000|2021-05-06 09:58:50|6334.3|6333.3|6334.3|6333.3|6334.6|6333.6|6334.3|6333.3|8
1620295140000|2021-05-06 09:59:00|6334.6|6333.6|6334.8|6333.8|6335.1|6334.1|6334.6|6333.6|15
1620295150000|2021-05-06 09:59:10|6335.1|6334.1|6333.3|6332.3|6335.1|6334.1|6333.3|6332.3|29
1620295160000|2021-05-06 09:59:20|6333.6|6332.6|6333.6|6332.6|6334.1|6333.1|6333.1|6332.1|9
1620295170000|2021-05-06 09:59:30|6333.8|6332.8|6334.1|6333.1|6334.1|6333.1|6333.6|6332.6|1
1620295180000|2021-05-06 09:59:40|6333.8|6332.8|6332.1|6331.1|6334.3|6333.3|6332.1|6331.1|72
1620295190000|2021-05-06 09:59:50|6332.3|6331.3|6333.3|6332.3|6333.6|6332.6|6332.3|6331.3|50
1620295200000|2021-05-06 10:00:00|6333.1|6332.1|6331.6|6330.6|6333.1|6332.1|6331.6|6330.6|116
1620295210000|2021-05-06 10:00:10|6331.8|6330.8|6333.1|6332.1|6333.1|6332.1|6331.8|6330.8|16
1620295220000|2021-05-06 10:00:20|6332.8|6331.8|6333.1|6332.1|6333.6|6332.6|6332.6|6331.6|7
1620295230000|2021-05-06 10:00:30|6333.3|6332.3|6333.1|6332.1|6333.3|6332.3|6332.6|6331.6|28
1620295240000|2021-05-06 10:00:40|6332.6|6331.6|6332.6|6331.6|6333.1|6332.1|6332.3|6331.3|33
1620295250000|2021-05-06 10:00:50|6332.3|6331.3|6332.3|6331.3|6332.6|6331.6|6332.1|6331.1|11
1620295260000|2021-05-06 10:01:00|6332.1|6331.1|6331.1|6330.1|6332.1|6331.1|6330.3|6329.3|31
1620295270000|2021-05-06 10:01:10|6330.8|6329.8|6331.1|6330.1|6331.1|6330.1|6330.6|6329.6|14
1620295280000|2021-05-06 10:01:20|6330.8|6329.8|6331.6|6330.6|6331.6|6330.6|6330.1|6329.1|15
1620295290000|2021-05-06 10:01:30|6331.1|6330.1|6331.3|6330.3|6331.6|6330.6|6331.1|6330.1|10
1620295300000|2021-05-06 10:01:40|6331.1|6330.1|6331.1|6330.1|6331.8|6330.8|6331.1|6330.1|18
1620295310000|2021-05-06 10:01:50|6330.8|6329.8|6331.1|6330.1|6331.1|6330.1|6330.8|6329.8|13
1620295320000|2021-05-06 10:02:00|6330.1|6329.1|6330.1|6329.1|6330.3|6329.3|6329.6|6328.6|71
1620295330000|2021-05-06 10:02:10|6330.3|6329.3|6331.6|6330.6|6331.6|6330.6|6330.1|6329.1|14
1620295340000|2021-05-06 10:02:20|6331.3|6330.3|6330.1|6329.1|6331.6|6330.6|6329.8|6328.8|18
1620295350000|2021-05-06 10:02:30|6329.8|6328.8|6330.6|6329.6|6330.8|6329.8|6329.8|6328.8|6
1620295360000|2021-05-06 10:02:40|6330.3|6329.3|6330.1|6329.1|6330.3|6329.3|6329.6|6328.6|16
1620295370000|2021-05-06 10:02:50|6330.3|6329.3|6330.6|6329.6|6330.6|6329.6|6330.1|6329.1|15
1620295380000|2021-05-06 10:03:00|6330.3|6329.3|6331.1|6330.1|6331.1|6330.1|6330.3|6329.3|73
1620295390000|2021-05-06 10:03:10|6330.8|6329.8|6332.1|6331.1|6332.1|6331.1|6330.8|6329.8|28
1620295400000|2021-05-06 10:03:20|6331.8|6330.8|6331.8|6330.8|6332.1|6331.1|6331.6|6330.6|7
1620295410000|2021-05-06 10:03:30|6332.1|6331.1|6331.3|6330.3|6332.6|6331.6|6331.3|6330.3|19
1620295420000|2021-05-06 10:03:40|6331.6|6330.6|6331.8|6330.8|6332.1|6331.1|6331.3|6330.3|10
1620295430000|2021-05-06 10:03:50|6332.1|6331.1|6331.6|6330.6|6332.1|6331.1|6331.6|6330.6|10
1620295440000|2021-05-06 10:04:00|6332.1|6331.1|6332.8|6331.8|6332.8|6331.8|6332.1|6331.1|19
1620295450000|2021-05-06 10:04:10|6333.1|6332.1|6333.6|6332.6|6333.8|6332.8|6333.1|6332.1|15
1620295460000|2021-05-06 10:04:20|6333.8|6332.8|6334.3|6333.3|6334.6|6333.6|6333.8|6332.8|16
1620295470000|2021-05-06 10:04:30|6334.1|6333.1|6335.8|6334.8|6335.8|6334.8|6334.1|6333.1|33
1620295480000|2021-05-06 10:04:40|6335.6|6334.6|6336.1|6335.1|6336.3|6335.3|6335.6|6334.6|42
1620295490000|2021-05-06 10:04:50|6335.8|6334.8|6335.6|6334.6|6336.1|6335.1|6335.6|6334.6|15
1620295500000|2021-05-06 10:05:00|6335.8|6334.8|6335.6|6334.6|6335.8|6334.8|6335.1|6334.1|34
1620295510000|2021-05-06 10:05:10|6335.3|6334.3|6335.1|6334.1|6335.6|6334.6|6335.1|6334.1|8
1620295520000|2021-05-06 10:05:20|6334.8|6333.8|6335.3|6334.3|6335.3|6334.3|6334.8|6333.8|2
1620295530000|2021-05-06 10:05:30|6335.6|6334.6|6337.1|6336.1|6337.1|6336.1|6335.6|6334.6|45
1620295540000|2021-05-06 10:05:40|6337.3|6336.3|6337.1|6336.1|6337.3|6336.3|6336.6|6335.6|20
1620295550000|2021-05-06 10:05:50|6337.8|6336.8|6337.8|6336.8|6338.1|6337.1|6337.6|6336.6|22
1620295560000|2021-05-06 10:06:00|6338.1|6337.1|6339.6|6338.6|6339.8|6338.8|6338.1|6337.1|28
1620295570000|2021-05-06 10:06:10|6339.8|6338.8|6339.6|6338.6|6340.1|6339.1|6339.3|6338.3|26
1620295580000|2021-05-06 10:06:20|6339.3|6338.3|6339.6|6338.6|6339.6|6338.6|6339.1|6338.1|8
1620295590000|2021-05-06 10:06:30|6340.1|6339.1|6339.3|6338.3|6340.1|6339.1|6339.1|6338.1|22
1620295600000|2021-05-06 10:06:40|6339.1|6338.1|6340.1|6339.1|6340.1|6339.1|6339.1|6338.1|14
1620295610000|2021-05-06 10:06:50|6340.6|6339.6|6341.3|6340.3|6341.3|6340.3|6340.6|6339.6|52
1620295620000|2021-05-06 10:07:00|6341.1|6340.1|6340.3|6339.3|6341.1|6340.1|6340.1|6339.1|13
1620295630000|2021-05-06 10:07:10|6340.1|6339.1|6339.8|6338.8|6340.1|6339.1|6339.6|6338.6|8
1620295640000|2021-05-06 10:07:20|6340.1|6339.1|6340.8|6339.8|6341.1|6340.1|6340.1|6339.1|26
1620295650000|2021-05-06 10:07:30|6340.6|6339.6|6342.1|6341.1|6342.1|6341.1|6340.6|6339.6|14
1620295660000|2021-05-06 10:07:40|6341.6|6340.6|6342.6|6341.6|6342.6|6341.6|6341.6|6340.6|57
1620295670000|2021-05-06 10:07:50|6343.1|6342.1|6344.8|6343.8|6344.8|6343.8|6343.1|6342.1|38
1620295680000|2021-05-06 10:08:00|6344.6|6343.6|6345.1|6344.1|6345.1|6344.1|6344.1|6343.1|9
1620295690000|2021-05-06 10:08:10|6344.8|6343.8|6343.6|6342.6|6344.8|6343.8|6343.1|6342.1|44
1620295700000|2021-05-06 10:08:20|6343.3|6342.3|6343.3|6342.3|6344.3|6343.3|6343.1|6342.1|14
1620295710000|2021-05-06 10:08:30|6343.1|6342.1|6343.6|6342.6|6343.8|6342.8|6343.1|6342.1|8
1620295720000|2021-05-06 10:08:40|6343.8|6342.8|6343.6|6342.6|6344.1|6343.1|6343.3|6342.3|11
1620295730000|2021-05-06 10:08:50|6343.3|6342.3|6343.6|6342.6|6343.6|6342.6|6343.1|6342.1|10
1620295740000|2021-05-06 10:09:00|6343.8|6342.8|6344.6|6343.6|6345.1|6344.1|6343.8|6342.8|8
1620295750000|2021-05-06 10:09:10|6344.3|6343.3|6343.1|6342.1|6344.3|6343.3|6342.3|6341.3|10
1620295760000|2021-05-06 10:09:20|6343.3|6342.3|6344.6|6343.6|6344.8|6343.8|6343.3|6342.3|6
1620295770000|2021-05-06 10:09:30|6344.8|6343.8|6343.6|6342.6|6344.8|6343.8|6343.6|6342.6|3
1620295780000|2021-05-06 10:09:40|6343.3|6342.3|6343.6|6342.6|6343.6|6342.6|6343.1|6342.1|6
1620295790000|2021-05-06 10:09:50|6343.3|6342.3|6343.8|6342.8|6343.8|6342.8|6343.3|6342.3|7
1620295800000|2021-05-06 10:10:00|6343.6|6342.6|6343.1|6342.1|6343.6|6342.6|6342.6|6341.6|7
1620295810000|2021-05-06 10:10:10|6342.6|6341.6|6342.8|6341.8|6342.8|6341.8|6342.6|6341.6|7
1620295820000|2021-05-06 10:10:20|6343.1|6342.1|6342.8|6341.8|6343.1|6342.1|6342.6|6341.6|9
1620295830000|2021-05-06 10:10:30|6342.6|6341.6|6341.3|6340.3|6343.1|6342.1|6341.3|6340.3|11
1620295840000|2021-05-06 10:10:40|6341.1|6340.1|6341.6|6340.6|6341.6|6340.6|6341.1|6340.1|6
1620295850000|2021-05-06 10:10:50|6341.8|6340.8|6341.8|6340.8|6342.1|6341.1|6341.8|6340.8|1
1620295860000|2021-05-06 10:11:00|6342.1|6341.1|6343.3|6342.3|6343.3|6342.3|6342.1|6341.1|6
1620295870000|2021-05-06 10:11:10|6343.1|6342.1|6342.8|6341.8|6343.3|6342.3|6342.8|6341.8|12
1620295880000|2021-05-06 10:11:20|6342.6|6341.6|6342.8|6341.8|6343.1|6342.1|6342.6|6341.6|2
1620295890000|2021-05-06 10:11:30|6342.6|6341.6|6342.1|6341.1|6342.8|6341.8|6342.1|6341.1|8
1620295900000|2021-05-06 10:11:40|6342.3|6341.3|6342.8|6341.8|6343.1|6342.1|6342.3|6341.3|6
1620295910000|2021-05-06 10:11:50|6342.6|6341.6|6342.8|6341.8|6342.8|6341.8|6342.6|6341.6|2
1620295920000|2021-05-06 10:12:00|6343.1|6342.1|6343.6|6342.6|6343.8|6342.8|6343.1|6342.1|22
1620295930000|2021-05-06 10:12:10|6343.3|6342.3|6342.8|6341.8|6343.3|6342.3|6342.6|6341.6|6
1620295940000|2021-05-06 10:12:20|6342.6|6341.6|6343.6|6342.6|6343.8|6342.8|6342.6|6341.6|11
1620295950000|2021-05-06 10:12:30|6343.8|6342.8|6344.6|6343.6|6344.6|6343.6|6343.8|6342.8|14
1620295960000|2021-05-06 10:12:40|6344.8|6343.8|6344.6|6343.6|6345.1|6344.1|6344.6|6343.6|7
1620295970000|2021-05-06 10:12:50|6344.8|6343.8|6344.6|6343.6|6345.1|6344.1|6344.3|6343.3|10
1620295980000|2021-05-06 10:13:00|6344.8|6343.8|6345.1|6344.1|6345.1|6344.1|6344.6|6343.6|2
1620295990000|2021-05-06 10:13:10|6344.8|6343.8|6345.1|6344.1|6345.1|6344.1|6344.6|6343.6|18
1620296000000|2021-05-06 10:13:20|||||||||7
1620296010000|2021-05-06 10:13:30|6344.6|6343.6|6344.6|6343.6|6344.8|6343.8|6344.6|6343.6|7
1620296020000|2021-05-06 10:13:40|6344.3|6343.3|6343.1|6342.1|6344.6|6343.6|6343.1|6342.1|30
1620296030000|2021-05-06 10:13:50|6342.8|6341.8|6342.1|6341.1|6342.8|6341.8|6341.8|6340.8|32
1620296040000|2021-05-06 10:14:00|6341.8|6340.8|6341.6|6340.6|6342.1|6341.1|6341.6|6340.6|6
1620296050000|2021-05-06 10:14:10|6341.8|6340.8|6340.1|6339.1|6341.8|6340.8|6340.1|6339.1|8
1620296060000|2021-05-06 10:14:20|6340.3|6339.3|6339.6|6338.6|6340.6|6339.6|6339.6|6338.6|11
1620296070000|2021-05-06 10:14:30|6339.3|6338.3|6339.3|6338.3|6339.6|6338.6|6339.1|6338.1|6
1620296080000|2021-05-06 10:14:40|6339.6|6338.6|6339.6|6338.6|6339.8|6338.8|6339.3|6338.3|17
1620296090000|2021-05-06 10:14:50|6339.8|6338.8|6340.8|6339.8|6341.3|6340.3|6339.8|6338.8|22
1620296100000|2021-05-06 10:15:00|6340.3|6339.3|6340.6|6339.6|6341.1|6340.1|6340.3|6339.3|8
1620296110000|2021-05-06 10:15:10|6340.8|6339.8|6341.1|6340.1|6341.6|6340.6|6340.8|6339.8|4
1620296120000|2021-05-06 10:15:20|6341.3|6340.3|6341.3|6340.3|6341.3|6340.3|6341.1|6340.1|7
1620296130000|2021-05-06 10:15:30|6341.1|6340.1|6340.6|6339.6|6341.1|6340.1|6340.6|6339.6|7
1620296140000|2021-05-06 10:15:40|6340.3|6339.3|6340.6|6339.6|6340.8|6339.8|6340.3|6339.3|13
1620296150000|2021-05-06 10:15:50|6340.3|6339.3|6340.3|6339.3|6340.3|6339.3|6339.1|6338.1|26
1620296160000|2021-05-06 10:16:00|6340.6|6339.6|6340.8|6339.8|6341.1|6340.1|6340.3|6339.3|2
1620296170000|2021-05-06 10:16:10|6341.1|6340.1|6340.8|6339.8|6341.1|6340.1|6340.8|6339.8|8
1620296180000|2021-05-06 10:16:20|6341.1|6340.1|6340.1|6339.1|6341.1|6340.1|6339.8|6338.8|3
1620296190000|2021-05-06 10:16:30|6339.8|6338.8|6339.8|6338.8|6340.3|6339.3|6339.8|6338.8|4
1620296200000|2021-05-06 10:16:40|6339.6|6338.6|6339.8|6338.8|6339.8|6338.8|6339.3|6338.3|7
1620296210000|2021-05-06 10:16:50|6340.1|6339.1|6338.3|6337.3|6340.1|6339.1|6338.1|6337.1|10
1620296220000|2021-05-06 10:17:00|6338.1|6337.1|6338.6|6337.6|6338.8|6337.8|6338.1|6337.1|6
1620296230000|2021-05-06 10:17:10|6338.3|6337.3|6338.6|6337.6|6338.6|6337.6|6338.3|6337.3|8
1620296240000|2021-05-06 10:17:20|6338.3|6337.3|6338.3|6337.3|6338.6|6337.6|6338.1|6337.1|5
1620296250000|2021-05-06 10:17:30|6338.1|6337.1|6337.6|6336.6|6338.1|6337.1|6337.6|6336.6|10
1620296260000|2021-05-06 10:17:40|6337.8|6336.8|6337.8|6336.8|6338.1|6337.1|6337.3|6336.3|17
1620296270000|2021-05-06 10:17:50|6338.1|6337.1|6338.6|6337.6|6338.6|6337.6|6338.1|6337.1|10
1620296280000|2021-05-06 10:18:00|6338.3|6337.3|6338.8|6337.8|6339.1|6338.1|6338.3|6337.3|11
1620296290000|2021-05-06 10:18:10|6338.6|6337.6|6338.8|6337.8|6339.1|6338.1|6338.6|6337.6|7
1620296300000|2021-05-06 10:18:20|6339.1|6338.1|6339.1|6338.1|6339.1|6338.1|6339.1|6338.1|0
1620296310000|2021-05-06 10:18:30|6339.6|6338.6|6340.6|6339.6|6340.8|6339.8|6339.6|6338.6|7
1620296320000|2021-05-06 10:18:40|6340.3|6339.3|6340.1|6339.1|6340.3|6339.3|6340.1|6339.1|7
1620296330000|2021-05-06 10:18:50|6339.8|6338.8|6339.8|6338.8|6340.1|6339.1|6339.8|6338.8|6
1620296340000|2021-05-06 10:19:00|6339.6|6338.6|6340.1|6339.1|6340.1|6339.1|6339.1|6338.1|8
1620296350000|2021-05-06 10:19:10|6339.8|6338.8|6339.6|6338.6|6340.3|6339.3|6339.3|6338.3|2
1620296360000|2021-05-06 10:19:20|6339.8|6338.8|6340.1|6339.1|6340.1|6339.1|6339.8|6338.8|4
1620296370000|2021-05-06 10:19:30|6339.8|6338.8|6339.8|6338.8|6340.1|6339.1|6339.8|6338.8|0
1620296380000|2021-05-06 10:19:40|6339.6|6338.6|6339.6|6338.6|6339.6|6338.6|6339.3|6338.3|0
1620296390000|2021-05-06 10:19:50|6339.8|6338.8|6340.8|6339.8|6341.1|6340.1|6339.8|6338.8|13
1620296400000|2021-05-06 10:20:00|6340.6|6339.6|6342.1|6341.1|6342.1|6341.1|6340.3|6339.3|8
1620296410000|2021-05-06 10:20:10|6341.8|6340.8|6340.6|6339.6|6341.8|6340.8|6340.6|6339.6|10
1620296420000|2021-05-06 10:20:20|6340.8|6339.8|6341.1|6340.1|6341.1|6340.1|6340.6|6339.6|5
1620296430000|2021-05-06 10:20:30|6340.6|6339.6|6340.3|6339.3|6340.6|6339.6|6340.1|6339.1|8
1620296440000|2021-05-06 10:20:40|6340.1|6339.1|6337.6|6336.6|6340.1|6339.1|6337.6|6336.6|9
1620296450000|2021-05-06 10:20:50|6337.8|6336.8|6338.3|6337.3|6338.3|6337.3|6337.8|6336.8|0
1620296460000|2021-05-06 10:21:00|6338.6|6337.6|6338.6|6337.6|6338.8|6337.8|6338.3|6337.3|8
1620296470000|2021-05-06 10:21:10|6338.3|6337.3|6338.6|6337.6|6338.6|6337.6|6337.8|6336.8|3
1620296480000|2021-05-06 10:21:20|6338.3|6337.3|6338.1|6337.1|6338.3|6337.3|6338.1|6337.1|0
1620296500000|2021-05-06 10:21:40|6338.3|6337.3|6339.1|6338.1|6339.1|6338.1|6338.3|6337.3|8
1620296510000|2021-05-06 10:21:50|6338.8|6337.8|6338.3|6337.3|6338.8|6337.8|6338.3|6337.3|6
1620296520000|2021-05-06 10:22:00|6338.6|6337.6|6338.1|6337.1|6338.6|6337.6|6337.6|6336.6|4
1620296530000|2021-05-06 10:22:10|6337.8|6336.8|6338.6|6337.6|6338.8|6337.8|6337.8|6336.8|4
1620296540000|2021-05-06 10:22:20|6338.3|6337.3|6338.1|6337.1|6338.6|6337.6|6338.1|6337.1|0
1620296550000|2021-05-06 10:22:30|6337.8|6336.8|6339.1|6338.1|6339.1|6338.1|6337.6|6336.6|11
1620296560000|2021-05-06 10:22:40|6339.3|6338.3|6339.8|6338.8|6339.8|6338.8|6339.3|6338.3|12
1620296570000|2021-05-06 10:22:50|6340.1|6339.1|6340.1|6339.1|6340.3|6339.3|6340.1|6339.1|3
1620296580000|2021-05-06 10:23:00|6339.8|6338.8|6339.6|6338.6|6340.1|6339.1|6339.6|6338.6|4
1620296590000|2021-05-06 10:23:10|6339.3|6338.3|6339.8|6338.8|6340.3|6339.3|6339.1|6338.1|10
1620296600000|2021-05-06 10:23:20|6340.1|6339.1|6341.1|6340.1|6341.3|6340.3|6340.1|6339.1|5
1620296610000|2021-05-06 10:23:30|6341.3|6340.3|6340.3|6339.3|6341.3|6340.3|6340.3|6339.3|14
1620296620000|2021-05-06 10:23:40|6340.6|6339.6|6340.3|6339.3|6340.6|6339.6|6340.1|6339.1|2
1620296630000|2021-05-06 10:23:50|6340.6|6339.6|6340.1|6339.1|6340.6|6339.6|6340.1|6339.1|2
1620296640000|2021-05-06 10:24:00|6340.3|6339.3|6339.1|6338.1|6340.6|6339.6|6339.1|6338.1|10
1620296650000|2021-05-06 10:24:10|6338.8|6337.8|6339.1|6338.1|6339.3|6338.3|6338.8|6337.8|3
1620296660000|2021-05-06 10:24:20|6339.3|6338.3|6340.1|6339.1|6340.1|6339.1|6339.3|6338.3|4
1620296670000|2021-05-06 10:24:30|6340.6|6339.6|6340.6|6339.6|6340.6|6339.6|6340.3|6339.3|4
1620296680000|2021-05-06 10:24:40|6340.3|6339.3|6339.8|6338.8|6340.3|6339.3|6339.8|6338.8|4
1620296690000|2021-05-06 10:24:50|6339.6|6338.6|6338.8|6337.8|6339.6|6338.6|6338.8|6337.8|4
1620296700000|2021-05-06 10:25:00|6339.1|6338.1|6338.6|6337.6|6339.1|6338.1|6338.6|6337.6|7
1620296710000|2021-05-06 10:25:10|6338.3|6337.3|6338.1|6337.1|6338.3|6337.3|6337.8|6336.8|6
1620296720000|2021-05-06 10:25:20|6337.8|6336.8|6338.3|6337.3|6338.6|6337.6|6337.8|6336.8|7
1620296730000|2021-05-06 10:25:30|6338.6|6337.6|6337.8|6336.8|6338.6|6337.6|6337.8|6336.8|20
1620296740000|2021-05-06 10:25:40|6338.1|6337.1|6337.3|6336.3|6338.6|6337.6|6337.3|6336.3|31
1620296750000|2021-05-06 10:25:50|6337.6|6336.6|6337.3|6336.3|6337.6|6336.6|6336.8|6335.8|4
1620296760000|2021-05-06 10:26:00|6337.6|6336.6|6337.6|6336.6|6338.1|6337.1|6337.1|6336.1|6
1620296770000|2021-05-06 10:26:10|6337.3|6336.3|6337.6|6336.6|6337.8|6336.8|6337.1|6336.1|2
1620296780000|2021-05-06 10:26:20|6337.8|6336.8|6338.8|6337.8|6338.8|6337.8|6337.8|6336.8|4
1620296790000|2021-05-06 10:26:30|6339.1|6338.1|6339.8|6338.8|6340.1|6339.1|6338.8|6337.8|22
1620296800000|2021-05-06 10:26:40|6339.6|6338.6|6339.8|6338.8|6340.1|6339.1|6339.6|6338.6|4
1620296810000|2021-05-06 10:26:50|6339.6|6338.6|6340.1|6339.1|6340.1|6339.1|6339.6|6338.6|1
1620296820000|2021-05-06 10:27:00|6339.8|6338.8|6339.6|6338.6|6339.8|6338.8|6339.6|6338.6|2
1620296830000|2021-05-06 10:27:10|6339.3|6338.3|6339.1|6338.1|6339.6|6338.6|6339.1|6338.1|8
1620296840000|2021-05-06 10:27:20|6338.6|6337.6|6338.3|6337.3|6338.6|6337.6|6337.8|6336.8|8
1620296850000|2021-05-06 10:27:30|6338.1|6337.1|6337.8|6336.8|6338.1|6337.1|6337.8|6336.8|11
1620296860000|2021-05-06 10:27:40|6338.1|6337.1|6338.1|6337.1|6338.1|6337.1|6337.6|6336.6|2
1620296870000|2021-05-06 10:27:50|6337.8|6336.8|6337.6|6336.6|6337.8|6336.8|6337.6|6336.6|6
1620296880000|2021-05-06 10:28:00|6337.3|6336.3|6337.1|6336.1|6337.6|6336.6|6337.1|6336.1|7
1620296890000|2021-05-06 10:28:10|6336.8|6335.8|6336.1|6335.1|6336.8|6335.8|6336.1|6335.1|6
1620296900000|2021-05-06 10:28:20|6336.3|6335.3|6337.6|6336.6|6337.6|6336.6|6336.1|6335.1|8
1620296910000|2021-05-06 10:28:30|6337.3|6336.3|6337.3|6336.3|6337.6|6336.6|6337.1|6336.1|0
1620296920000|2021-05-06 10:28:40|6337.1|6336.1|6336.6|6335.6|6337.1|6336.1|6336.6|6335.6|3
1620296930000|2021-05-06 10:28:50|6337.3|6336.3|6337.3|6336.3|6337.3|6336.3|6337.3|6336.3|10
1620296940000|2021-05-06 10:29:00|6337.1|6336.1|6336.3|6335.3|6337.1|6336.1|6336.3|6335.3|3
1620296950000|2021-05-06 10:29:10|6336.6|6335.6|6335.6|6334.6|6336.6|6335.6|6335.6|6334.6|8
1620296960000|2021-05-06 10:29:20|6335.8|6334.8|6335.8|6334.8|6336.1|6335.1|6335.8|6334.8|1
1620296970000|2021-05-06 10:29:30|6336.1|6335.1|6336.1|6335.1|6336.1|6335.1|6335.6|6334.6|2
1620296980000|2021-05-06 10:29:40|6335.8|6334.8|6336.1|6335.1|6336.1|6335.1|6335.8|6334.8|0
1620296990000|2021-05-06 10:29:50|6335.8|6334.8|6336.6|6335.6|6336.6|6335.6|6335.8|6334.8|7
1620297000000|2021-05-06 10:30:00|6336.1|6335.1|6336.6|6335.6|6336.6|6335.6|6336.1|6335.1|8
1620297010000|2021-05-06 10:30:10|6336.8|6335.8|6336.8|6335.8|6337.1|6336.1|6336.6|6335.6|8
1620297020000|2021-05-06 10:30:20|6337.1|6336.1|6337.3|6336.3|6337.8|6336.8|6337.1|6336.1|6
1620297030000|2021-05-06 10:30:30|6337.1|6336.1|6337.6|6336.6|6338.1|6337.1|6337.1|6336.1|7
1620297040000|2021-05-06 10:30:40|6337.3|6336.3|6336.6|6335.6|6337.3|6336.3|6336.6|6335.6|13
1620297050000|2021-05-06 10:30:50|6336.8|6335.8|6336.8|6335.8|6337.3|6336.3|6336.6|6335.6|8
1620297060000|2021-05-06 10:31:00|6337.1|6336.1|6336.6|6335.6|6337.1|6336.1|6336.6|6335.6|2
1620297070000|2021-05-06 10:31:10|6336.3|6335.3|6334.6|6333.6|6336.3|6335.3|6334.6|6333.6|19
1620297080000|2021-05-06 10:31:20|6334.3|6333.3|6334.1|6333.1|6334.6|6333.6|6333.6|6332.6|7
1620297090000|2021-05-06 10:31:30|6334.6|6333.6|6334.6|6333.6|6334.6|6333.6|6334.3|6333.3|5
1620297100000|2021-05-06 10:31:40|6334.8|6333.8|6335.1|6334.1|6335.3|6334.3|6334.8|6333.8|7
1620297110000|2021-05-06 10:31:50|6334.8|6333.8|6335.3|6334.3|6335.3|6334.3|6334.8|6333.8|3
1620297120000|2021-05-06 10:32:00|6335.1|6334.1|6335.3|6334.3|6335.6|6334.6|6335.1|6334.1|1
1620297130000|2021-05-06 10:32:10|6335.6|6334.6|6336.1|6335.1|6336.1|6335.1|6335.6|6334.6|3
1620297140000|2021-05-06 10:32:20|6335.8|6334.8|6336.3|6335.3|6336.3|6335.3|6335.6|6334.6|4
1620297150000|2021-05-06 10:32:30|6336.6|6335.6|6337.8|6336.8|6338.3|6337.3|6336.6|6335.6|26
1620297160000|2021-05-06 10:32:40|6338.1|6337.1|6338.6|6337.6|6338.6|6337.6|6337.6|6336.6|8
1620297170000|2021-05-06 10:32:50|6338.8|6337.8|6338.8|6337.8|6339.1|6338.1|6338.6|6337.6|3
1620297180000|2021-05-06 10:33:00|6338.6|6337.6|6338.1|6337.1|6338.6|6337.6|6337.1|6336.1|13
1620297190000|2021-05-06 10:33:10|6337.8|6336.8|6337.8|6336.8|6338.1|6337.1|6337.8|6336.8|4
1620297200000|2021-05-06 10:33:20|6337.6|6336.6|6336.3|6335.3|6337.6|6336.6|6336.3|6335.3|5
1620297210000|2021-05-06 10:33:30|6336.6|6335.6|6336.8|6335.8|6336.8|6335.8|6336.6|6335.6|13
1620297220000|2021-05-06 10:33:40|6337.1|6336.1|6337.8|6336.8|6338.1|6337.1|6336.8|6335.8|1
1620297230000|2021-05-06 10:33:50|6338.1|6337.1|6338.6|6337.6|6338.6|6337.6|6337.8|6336.8|9
1620297240000|2021-05-06 10:34:00|6338.3|6337.3|6338.8|6337.8|6338.8|6337.8|6337.8|6336.8|5
1620297250000|2021-05-06 10:34:10|6339.1|6338.1|6339.8|6338.8|6339.8|6338.8|6339.1|6338.1|9
1620297260000|2021-05-06 10:34:20|6339.6|6338.6|6340.8|6339.8|6340.8|6339.8|6339.6|6338.6|13
1620297270000|2021-05-06 10:34:30|6341.1|6340.1|6340.3|6339.3|6341.1|6340.1|6340.3|6339.3|5
1620297280000|2021-05-06 10:34:40|6340.1|6339.1|6340.3|6339.3|6340.6|6339.6|6340.1|6339.1|1
1620297290000|2021-05-06 10:34:50|6340.1|6339.1|6339.8|6338.8|6340.3|6339.3|6339.8|6338.8|3
1620297300000|2021-05-06 10:35:00|6340.1|6339.1|6340.3|6339.3|6340.8|6339.8|6340.1|6339.1|4
1620297310000|2021-05-06 10:35:10|6340.6|6339.6|6340.6|6339.6|6340.8|6339.8|6340.1|6339.1|3
1620297320000|2021-05-06 10:35:20|6340.8|6339.8|6341.1|6340.1|6341.1|6340.1|6340.6|6339.6|7
1620297330000|2021-05-06 10:35:30|6340.8|6339.8|6341.1|6340.1|6341.1|6340.1|6340.8|6339.8|1
1620297340000|2021-05-06 10:35:40|6341.3|6340.3|6341.3|6340.3|6341.6|6340.6|6340.8|6339.8|15
1620297350000|2021-05-06 10:35:50|6341.1|6340.1|6341.6|6340.6|6341.6|6340.6|6341.1|6340.1|1
1620297360000|2021-05-06 10:36:00|6341.8|6340.8|6342.8|6341.8|6342.8|6341.8|6341.8|6340.8|19
1620297370000|2021-05-06 10:36:10|6343.1|6342.1|6343.6|6342.6|6343.6|6342.6|6342.8|6341.8|14
1620297380000|2021-05-06 10:36:20|6343.3|6342.3|6343.8|6342.8|6344.1|6343.1|6343.1|6342.1|14
1620297390000|2021-05-06 10:36:30|6343.6|6342.6|6343.1|6342.1|6343.6|6342.6|6342.6|6341.6|10
1620297400000|2021-05-06 10:36:40|6342.8|6341.8|6343.1|6342.1|6343.1|6342.1|6342.3|6341.3|1
1620297410000|2021-05-06 10:36:50|6342.8|6341.8|6342.6|6341.6|6342.8|6341.8|6342.6|6341.6|1
1620297420000|2021-05-06 10:37:00|6342.8|6341.8|6343.1|6342.1|6343.1|6342.1|6342.6|6341.6|8
1620297430000|2021-05-06 10:37:10|6342.6|6341.6|6342.3|6341.3|6342.6|6341.6|6342.1|6341.1|5
1620297440000|2021-05-06 10:37:20|6342.1|6341.1|6342.1|6341.1|6342.3|6341.3|6341.8|6340.8|10
1620297450000|2021-05-06 10:37:30|6342.3|6341.3|6342.8|6341.8|6342.8|6341.8|6342.1|6341.1|4
1620297460000|2021-05-06 10:37:40|6342.6|6341.6|6342.6|6341.6|6342.8|6341.8|6342.6|6341.6|0
1620297470000|2021-05-06 10:37:50|6342.3|6341.3|6343.1|6342.1|6343.1|6342.1|6342.3|6341.3|3
1620297480000|2021-05-06 10:38:00|6342.8|6341.8|6342.8|6341.8|6343.1|6342.1|6342.6|6341.6|6
1620297490000|2021-05-06 10:38:10|6343.1|6342.1|6342.8|6341.8|6343.1|6342.1|6342.6|6341.6|2
1620297500000|2021-05-06 10:38:20|6342.6|6341.6|6342.1|6341.1|6342.6|6341.6|6342.1|6341.1|16
1620297510000|2021-05-06 10:38:30|6342.3|6341.3|6342.1|6341.1|6342.3|6341.3|6342.1|6341.1|6
1620297520000|2021-05-06 10:38:40|6342.6|6341.6|6342.6|6341.6|6342.6|6341.6|6342.1|6341.1|32
1620297530000|2021-05-06 10:38:50|6342.3|6341.3|6342.6|6341.6|6342.6|6341.6|6342.3|6341.3|21
1620297540000|2021-05-06 10:39:00|6342.3|6341.3|6342.6|6341.6|6342.6|6341.6|6342.3|6341.3|8
1620297550000|2021-05-06 10:39:10|6341.6|6340.6|6341.1|6340.1|6341.6|6340.6|6341.1|6340.1|19
1620297560000|2021-05-06 10:39:20|6341.3|6340.3|6341.6|6340.6|6341.6|6340.6|6341.3|6340.3|7
1620297570000|2021-05-06 10:39:30|6341.8|6340.8|6341.6|6340.6|6341.8|6340.8|6341.3|6340.3|10
1620297580000|2021-05-06 10:39:40|6341.3|6340.3|6341.3|6340.3|6341.3|6340.3|6341.1|6340.1|10
1620297590000|2021-05-06 10:39:50|6341.1|6340.1|6341.1|6340.1|6341.3|6340.3|6341.1|6340.1|1
1620297600000|2021-05-06 10:40:00|6341.3|6340.3|6340.6|6339.6|6341.3|6340.3|6340.6|6339.6|9
1620297610000|2021-05-06 10:40:10|6340.8|6339.8|6340.8|6339.8|6341.1|6340.1|6340.8|6339.8|5
1620297620000|2021-05-06 10:40:20|6340.6|6339.6|6340.8|6339.8|6341.1|6340.1|6340.6|6339.6|7
1620297630000|2021-05-06 10:40:30|6341.1|6340.1|6341.8|6340.8|6342.1|6341.1|6341.1|6340.1|21
1620297640000|2021-05-06 10:40:40|6342.1|6341.1|6342.6|6341.6|6342.6|6341.6|6342.1|6341.1|10
1620297650000|2021-05-06 10:40:50|6342.3|6341.3|6342.6|6341.6|6342.6|6341.6|6342.1|6341.1|25
1620297660000|2021-05-06 10:41:00|6342.8|6341.8|6343.3|6342.3|6343.6|6342.6|6342.8|6341.8|8
1620297670000|2021-05-06 10:41:10|6343.1|6342.1|6342.8|6341.8|6343.6|6342.6|6342.8|6341.8|1
1620297680000|2021-05-06 10:41:20|6342.6|6341.6|6342.8|6341.8|6342.8|6341.8|6342.6|6341.6|0
1620297690000|2021-05-06 10:41:30|6342.6|6341.6|6343.3|6342.3|6343.3|6342.3|6342.6|6341.6|4
1620297700000|2021-05-06 10:41:40|6343.6|6342.6|6343.3|6342.3|6343.6|6342.6|6343.1|6342.1|2
1620297710000|2021-05-06 10:41:50|6343.6|6342.6|6343.1|6342.1|6343.6|6342.6|6343.1|6342.1|0
1620297720000|2021-05-06 10:42:00|6342.8|6341.8|6342.6|6341.6|6342.8|6341.8|6342.6|6341.6|4
1620297730000|2021-05-06 10:42:10|6342.8|6341.8|6343.8|6342.8|6343.8|6342.8|6342.8|6341.8|4
1620297740000|2021-05-06 10:42:20|6343.6|6342.6|6343.6|6342.6|6344.1|6343.1|6343.6|6342.6|5
1620297750000|2021-05-06 10:42:30|6343.8|6342.8|6343.8|6342.8|6344.1|6343.1|6343.6|6342.6|6
1620297760000|2021-05-06 10:42:40|6343.6|6342.6|6343.3|6342.3|6343.8|6342.8|6343.3|6342.3|5
1620297770000|2021-05-06 10:42:50|6343.6|6342.6|6343.6|6342.6|6343.6|6342.6|6342.6|6341.6|9
1620297780000|2021-05-06 10:43:00|6343.3|6342.3|6343.1|6342.1|6343.6|6342.6|6343.1|6342.1|2
1620297790000|2021-05-06 10:43:10|6342.8|6341.8|6342.6|6341.6|6343.1|6342.1|6342.6|6341.6|1
1620297800000|2021-05-06 10:43:20|6342.8|6341.8|6342.8|6341.8|6343.3|6342.3|6342.8|6341.8|7
1620297810000|2021-05-06 10:43:30|6342.6|6341.6|6342.8|6341.8|6342.8|6341.8|6342.6|6341.6|4
1620297820000|2021-05-06 10:43:40|6342.6|6341.6|6342.8|6341.8|6342.8|6341.8|6342.6|6341.6|2
1620297830000|2021-05-06 10:43:50|6342.6|6341.6|6342.6|6341.6|6342.6|6341.6|6342.6|6341.6|0
1620297840000|2021-05-06 10:44:00|6342.3|6341.3|6341.3|6340.3|6342.6|6341.6|6341.3|6340.3|8
1620297850000|2021-05-06 10:44:10|6341.1|6340.1|6341.1|6340.1|6341.1|6340.1|6340.6|6339.6|7
1620297860000|2021-05-06 10:44:20|6340.6|6339.6|6340.6|6339.6|6340.6|6339.6|6340.6|6339.6|8
1620297870000|2021-05-06 10:44:30|6340.8|6339.8|6341.3|6340.3|6341.6|6340.6|6340.8|6339.8|6
1620297880000|2021-05-06 10:44:40|6341.1|6340.1|6341.8|6340.8|6341.8|6340.8|6341.1|6340.1|3
1620297890000|2021-05-06 10:44:50|6341.6|6340.6|6342.1|6341.1|6342.1|6341.1|6341.6|6340.6|2
1620297900000|2021-05-06 10:45:00|6341.6|6340.6|6341.1|6340.1|6342.1|6341.1|6340.6|6339.6|7
1620297910000|2021-05-06 10:45:10|6340.8|6339.8|6340.8|6339.8|6340.8|6339.8|6340.8|6339.8|2
1620297920000|2021-05-06 10:45:20|6341.1|6340.1|6340.6|6339.6|6341.1|6340.1|6340.6|6339.6|0
1620297930000|2021-05-06 10:45:30|6340.8|6339.8|6340.6|6339.6|6340.8|6339.8|6340.6|6339.6|9
1620297940000|2021-05-06 10:45:40|6340.8|6339.8|6340.1|6339.1|6341.1|6340.1|6340.1|6339.1|9
1620297950000|2021-05-06 10:45:50|6339.8|6338.8|6340.1|6339.1|6340.1|6339.1|6339.6|6338.6|8
1620297960000|2021-05-06 10:46:00|6339.8|6338.8|6340.3|6339.3|6340.3|6339.3|6339.1|6338.1|8
1620297970000|2021-05-06 10:46:10|6340.1|6339.1|6340.1|6339.1|6340.1|6339.1|6339.8|6338.8|0
1620297980000|2021-05-06 10:46:20|6340.3|6339.3|6340.8|6339.8|6341.3|6340.3|6340.3|6339.3|22
1620297990000|2021-05-06 10:46:30|6341.1|6340.1|6341.1|6340.1|6341.3|6340.3|6340.8|6339.8|6
1620298000000|2021-05-06 10:46:40|6340.8|6339.8|6340.6|6339.6|6341.1|6340.1|6340.6|6339.6|7
1620298010000|2021-05-06 10:46:50|6340.8|6339.8|6340.1|6339.1|6340.8|6339.8|6340.1|6339.1|6
1620298020000|2021-05-06 10:47:00|6340.3|6339.3|6340.1|6339.1|6340.6|6339.6|6340.1|6339.1|490
1620298030000|2021-05-06 10:47:10|6339.8|6338.8|6339.6|6338.6|6339.8|6338.8|6339.6|6338.6|2
1620298040000|2021-05-06 10:47:20|6339.8|6338.8|6340.1|6339.1|6340.1|6339.1|6339.8|6338.8|3
1620298050000|2021-05-06 10:47:30|6340.3|6339.3|6339.6|6338.6|6340.3|6339.3|6339.6|6338.6|13
1620298060000|2021-05-06 10:47:40|6339.8|6338.8|6339.8|6338.8|6340.1|6339.1|6339.6|6338.6|3
1620298070000|2021-05-06 10:47:50|6339.6|6338.6|6339.6|6338.6|6339.6|6338.6|6339.6|6338.6|0
1620298080000|2021-05-06 10:48:00|6339.3|6338.3|6339.6|6338.6|6339.6|6338.6|6339.1|6338.1|9
1620298090000|2021-05-06 10:48:10|6339.3|6338.3|6339.6|6338.6|6339.6|6338.6|6339.3|6338.3|3
1620298100000|2021-05-06 10:48:20|6339.3|6338.3|6338.3|6337.3|6339.6|6338.6|6338.1|6337.1|18
1620298110000|2021-05-06 10:48:30|6338.6|6337.6|6338.3|6337.3|6338.6|6337.6|6338.1|6337.1|2
1620298120000|2021-05-06 10:48:40|6338.6|6337.6|6338.1|6337.1|6338.6|6337.6|6338.1|6337.1|1
1620298130000|2021-05-06 10:48:50|6337.8|6336.8|6338.1|6337.1|6338.3|6337.3|6337.3|6336.3|36
1620298140000|2021-05-06 10:49:00|6338.3|6337.3|6338.8|6337.8|6339.1|6338.1|6338.1|6337.1|4
1620298150000|2021-05-06 10:49:10|6338.6|6337.6|6338.6|6337.6|6338.8|6337.8|6338.3|6337.3|4
1620298160000|2021-05-06 10:49:20|6338.3|6337.3|6338.3|6337.3|6338.6|6337.6|6338.1|6337.1|1
1620298170000|2021-05-06 10:49:30|6338.6|6337.6|6337.1|6336.1|6338.6|6337.6|6337.1|6336.1|8
1620298180000|2021-05-06 10:49:40|6337.3|6336.3|6337.1|6336.1|6337.3|6336.3|6337.1|6336.1|10
1620298190000|2021-05-06 10:49:50|6337.3|6336.3|6337.1|6336.1|6337.3|6336.3|6337.1|6336.1|8
1620298200000|2021-05-06 10:50:00|6336.8|6335.8|6336.8|6335.8|6337.1|6336.1|6336.8|6335.8|3
1620298210000|2021-05-06 10:50:10|6337.1|6336.1|6336.1|6335.1|6337.1|6336.1|6336.1|6335.1|17
1620298230000|2021-05-06 10:50:30|6336.3|6335.3|6336.6|6335.6|6336.6|6335.6|6336.3|6335.3|6
1620298240000|2021-05-06 10:50:40|6336.3|6335.3|6336.1|6335.1|6336.6|6335.6|6336.1|6335.1|11
1620298250000|2021-05-06 10:50:50|6336.3|6335.3|6336.3|6335.3|6336.6|6335.6|6336.1|6335.1|7
1620298260000|2021-05-06 10:51:00|6336.1|6335.1|6336.6|6335.6|6336.6|6335.6|6336.1|6335.1|9
1620298270000|2021-05-06 10:51:10|6336.8|6335.8|6336.8|6335.8|6336.8|6335.8|6336.8|6335.8|4
1620298280000|2021-05-06 10:51:20|6336.6|6335.6|6336.6|6335.6|6336.6|6335.6|6336.6|6335.6|4
1620298290000|2021-05-06 10:51:30|6336.8|6335.8|6336.8|6335.8|6337.1|6336.1|6336.6|6335.6|12
1620298300000|2021-05-06 10:51:40|6337.1|6336.1|6335.6|6334.6|6337.1|6336.1|6335.6|6334.6|24
1620298310000|2021-05-06 10:51:50|6335.8|6334.8|6335.6|6334.6|6335.8|6334.8|6335.6|6334.6|10
1620298320000|2021-05-06 10:52:00|6335.8|6334.8|6335.6|6334.6|6336.1|6335.1|6335.6|6334.6|7
1620298330000|2021-05-06 10:52:10|6335.8|6334.8|6336.1|6335.1|6336.1|6335.1|6335.8|6334.8|5
1620298340000|2021-05-06 10:52:20|6335.8|6334.8|6335.3|6334.3|6336.1|6335.1|6335.3|6334.3|10
1620298350000|2021-05-06 10:52:30|6335.6|6334.6|6335.1|6334.1|6335.6|6334.6|6335.1|6334.1|2
1620298360000|2021-05-06 10:52:40|6335.3|6334.3|6335.1|6334.1|6335.3|6334.3|6335.1|6334.1|28
1620298370000|2021-05-06 10:52:50|6334.8|6333.8|6334.8|6333.8|6335.1|6334.1|6334.6|6333.6|3
1620298380000|2021-05-06 10:53:00|6335.1|6334.1|6335.3|6334.3|6335.6|6334.6|6335.1|6334.1|5
1620298390000|2021-05-06 10:53:10|6335.1|6334.1|6335.6|6334.6|6335.6|6334.6|6335.1|6334.1|11
1620298400000|2021-05-06 10:53:20|6335.3|6334.3|6335.3|6334.3|6335.3|6334.3|6335.1|6334.1|4
1620298410000|2021-05-06 10:53:30|6335.6|6334.6|6335.1|6334.1|6335.6|6334.6|6335.1|6334.1|4
1620298420000|2021-05-06 10:53:40|6334.8|6333.8|6334.6|6333.6|6334.8|6333.8|6334.3|6333.3|13
1620298430000|2021-05-06 10:53:50|6334.8|6333.8|6334.8|6333.8|6334.8|6333.8|6334.6|6333.6|4
1620298440000|2021-05-06 10:54:00|6335.1|6334.1|6334.6|6333.6|6335.1|6334.1|6334.6|6333.6|1
1620298450000|2021-05-06 10:54:10|6334.8|6333.8|6334.6|6333.6|6334.8|6333.8|6334.6|6333.6|2
1620298460000|2021-05-06 10:54:20|6334.3|6333.3|6335.1|6334.1|6335.1|6334.1|6334.3|6333.3|8
1620298470000|2021-05-06 10:54:30|6334.8|6333.8|6334.6|6333.6|6334.8|6333.8|6334.6|6333.6|3
1620298480000|2021-05-06 10:54:40|6334.3|6333.3|6334.6|6333.6|6334.6|6333.6|6334.1|6333.1|5
1620298490000|2021-05-06 10:54:50|6334.8|6333.8|6334.8|6333.8|6334.8|6333.8|6334.8|6333.8|0
1620298500000|2021-05-06 10:55:00|6335.1|6334.1|6335.1|6334.1|6335.3|6334.3|6335.1|6334.1|12
1620298510000|2021-05-06 10:55:10|6334.8|6333.8|6335.3|6334.3|6335.3|6334.3|6334.8|6333.8|8
1620298520000|2021-05-06 10:55:20|6335.1|6334.1|6334.6|6333.6|6335.1|6334.1|6334.6|6333.6|4
1620298530000|2021-05-06 10:55:30|6334.3|6333.3|6334.6|6333.6|6334.6|6333.6|6334.1|6333.1|6
1620298540000|2021-05-06 10:55:40|6334.3|6333.3|6334.1|6333.1|6334.3|6333.3|6334.1|6333.1|7
1620298550000|2021-05-06 10:55:50|||||||||3
1620298570000|2021-05-06 10:56:10|6334.3|6333.3|6335.1|6334.1|6335.3|6334.3|6334.3|6333.3|32
1620298580000|2021-05-06 10:56:20|6335.3|6334.3|6335.3|6334.3|6335.6|6334.6|6335.1|6334.1|4
1620298590000|2021-05-06 10:56:30|6335.6|6334.6|6335.6|6334.6|6335.6|6334.6|6335.3|6334.3|0
1620298610000|2021-05-06 10:56:50|||||||||4
1620298620000|2021-05-06 10:57:00|||||||||5
1620298640000|2021-05-06 10:57:20|6335.8|6334.8|6336.6|6335.6|6336.6|6335.6|6335.6|6334.6|29
1620298650000|2021-05-06 10:57:30|6337.1|6336.1|6336.8|6335.8|6337.3|6336.3|6336.6|6335.6|35
1620298660000|2021-05-06 10:57:40|6336.6|6335.6|6336.8|6335.8|6336.8|6335.8|6336.6|6335.6|1
1620298670000|2021-05-06 10:57:50|6336.6|6335.6|6336.8|6335.8|6337.1|6336.1|6336.6|6335.6|4
1620298680000|2021-05-06 10:58:00|6336.6|6335.6|6337.1|6336.1|6337.3|6336.3|6336.6|6335.6|5
1620298690000|2021-05-06 10:58:10|6336.8|6335.8|6336.6|6335.6|6337.1|6336.1|6336.6|6335.6|3
1620298700000|2021-05-06 10:58:20|6336.3|6335.3|6335.6|6334.6|6336.3|6335.3|6335.6|6334.6|10
1620298710000|2021-05-06 10:58:30|6335.3|6334.3|6335.1|6334.1|6335.3|6334.3|6335.1|6334.1|3
1620298730000|2021-05-06 10:58:50|6334.8|6333.8|6335.1|6334.1|6335.1|6334.1|6334.8|6333.8|7
1620298740000|2021-05-06 10:59:00|6334.8|6333.8|6333.8|6332.8|6334.8|6333.8|6333.8|6332.8|14
1620298750000|2021-05-06 10:59:10|6333.6|6332.6|6333.6|6332.6|6333.6|6332.6|6333.1|6332.1|1
1620298760000|2021-05-06 10:59:20|6333.3|6332.3|6333.1|6332.1|6333.3|6332.3|6333.1|6332.1|4
1620298770000|2021-05-06 10:59:30|6333.3|6332.3|6333.3|6332.3|6333.8|6332.8|6333.3|6332.3|4
1620298780000|2021-05-06 10:59:40|6333.6|6332.6|6335.1|6334.1|6335.3|6334.3|6333.6|6332.6|19
1620298790000|2021-05-06 10:59:50|6334.8|6333.8|6335.1|6334.1|6335.6|6334.6|6334.8|6333.8|27
1620298800000|2021-05-06 11:00:00|6334.1|6333.1|6334.6|6333.6|6335.1|6334.1|6333.3|6332.3|53
1620298810000|2021-05-06 11:00:10|6334.8|6333.8|6334.6|6333.6|6335.3|6334.3|6334.6|6333.6|49
1620298820000|2021-05-06 11:00:20|6334.8|6333.8|6335.6|6334.6|6335.6|6334.6|6334.1|6333.1|15
1620298830000|2021-05-06 11:00:30|6335.8|6334.8|6337.3|6336.3|6337.3|6336.3|6335.1|6334.1|57
1620298840000|2021-05-06 11:00:40|6337.1|6336.1|6335.6|6334.6|6337.1|6336.1|6335.1|6334.1|16
1620298850000|2021-05-06 11:00:50|6335.8|6334.8|6336.8|6335.8|6336.8|6335.8|6335.6|6334.6|7
1620298860000|2021-05-06 11:01:00|6336.6|6335.6|6336.8|6335.8|6337.1|6336.1|6336.3|6335.3|15
1620298870000|2021-05-06 11:01:10|6337.1|6336.1|6337.1|6336.1|6337.6|6336.6|6336.1|6335.1|30
1620298880000|2021-05-06 11:01:20|6336.8|6335.8|6337.1|6336.1|6337.3|6336.3|6336.8|6335.8|2
1620298890000|2021-05-06 11:01:30|6337.3|6336.3|6337.6|6336.6|6337.6|6336.6|6337.3|6336.3|3
1620298900000|2021-05-06 11:01:40|6337.8|6336.8|6337.3|6336.3|6338.1|6337.1|6337.3|6336.3|4
1620298910000|2021-05-06 11:01:50|6337.6|6336.6|6337.1|6336.1|6337.6|6336.6|6337.1|6336.1|9
1620298920000|2021-05-06 11:02:00|6337.3|6336.3|6337.6|6336.6|6337.6|6336.6|6337.1|6336.1|5
1620298930000|2021-05-06 11:02:10|6337.3|6336.3|6337.1|6336.1|6337.6|6336.6|6336.1|6335.1|26
1620298940000|2021-05-06 11:02:20|6337.6|6336.6|6338.6|6337.6|6338.6|6337.6|6337.6|6336.6|35
1620298950000|2021-05-06 11:02:30|6339.1|6338.1|6339.8|6338.8|6340.1|6339.1|6338.6|6337.6|47
1620298960000|2021-05-06 11:02:40|6340.1|6339.1|6339.3|6338.3|6340.1|6339.1|6338.8|6337.8|9
1620298970000|2021-05-06 11:02:50|6339.6|6338.6|6339.3|6338.3|6340.1|6339.1|6339.3|6338.3|13
1620298980000|2021-05-06 11:03:00|6339.1|6338.1|6339.1|6338.1|6339.6|6338.6|6338.3|6337.3|24
1620298990000|2021-05-06 11:03:10|6339.3|6338.3|6338.1|6337.1|6339.3|6338.3|6338.1|6337.1|11
1620299000000|2021-05-06 11:03:20|6337.8|6336.8|6338.1|6337.1|6338.3|6337.3|6337.6|6336.6|20
1620299010000|2021-05-06 11:03:30|6338.3|6337.3|6338.8|6337.8|6339.1|6338.1|6338.3|6337.3|16
1620299020000|2021-05-06 11:03:40|6339.1|6338.1|6338.1|6337.1|6339.1|6338.1|6338.1|6337.1|9
1620299030000|2021-05-06 11:03:50|6337.8|6336.8|6337.6|6336.6|6337.8|6336.8|6337.1|6336.1|12
1620299040000|2021-05-06 11:04:00|6337.3|6336.3|6337.8|6336.8|6337.8|6336.8|6337.1|6336.1|15
1620299050000|2021-05-06 11:04:10|6338.1|6337.1|6339.6|6338.6|6339.8|6338.8|6337.8|6336.8|33
1620299060000|2021-05-06 11:04:20|6339.8|6338.8|6341.1|6340.1|6341.1|6340.1|6339.6|6338.6|13
1620299070000|2021-05-06 11:04:30|6341.3|6340.3|6341.8|6340.8|6342.1|6341.1|6341.3|6340.3|8
1620299080000|2021-05-06 11:04:40|6342.3|6341.3|6343.6|6342.6|6343.6|6342.6|6342.3|6341.3|22
1620299090000|2021-05-06 11:04:50|6343.3|6342.3|6343.6|6342.6|6344.1|6343.1|6343.1|6342.1|6
1620299100000|2021-05-06 11:05:00|6343.3|6342.3|6342.8|6341.8|6343.3|6342.3|6342.6|6341.6|33
1620299110000|2021-05-06 11:05:10|6343.1|6342.1|6341.8|6340.8|6343.3|6342.3|6341.8|6340.8|6
1620299120000|2021-05-06 11:05:20|6342.1|6341.1|6342.3|6341.3|6342.8|6341.8|6341.8|6340.8|20
1620299130000|2021-05-06 11:05:30|6342.6|6341.6|6342.3|6341.3|6342.6|6341.6|6341.6|6340.6|4
1620299140000|2021-05-06 11:05:40|6342.1|6341.1|6341.3|6340.3|6342.1|6341.1|6341.3|6340.3|1
1620299150000|2021-05-06 11:05:50|6341.6|6340.6|6340.8|6339.8|6341.8|6340.8|6340.6|6339.6|4
1620299160000|2021-05-06 11:06:00|6340.6|6339.6|6340.6|6339.6|6341.1|6340.1|6340.6|6339.6|3
1620299170000|2021-05-06 11:06:10|6340.8|6339.8|6341.6|6340.6|6342.1|6341.1|6340.8|6339.8|4
1620299180000|2021-05-06 11:06:20|6341.3|6340.3|6341.8|6340.8|6342.1|6341.1|6341.3|6340.3|10
1620299190000|2021-05-06 11:06:30|6342.1|6341.1|6341.8|6340.8|6342.1|6341.1|6341.6|6340.6|4
1620299200000|2021-05-06 11:06:40|6342.1|6341.1|6340.1|6339.1|6342.1|6341.1|6340.1|6339.1|7
1620299210000|2021-05-06 11:06:50|6340.3|6339.3|6340.6|6339.6|6340.8|6339.8|6340.1|6339.1|4
1620299220000|2021-05-06 11:07:00|6340.3|6339.3|6341.3|6340.3|6341.3|6340.3|6340.3|6339.3|6
1620299230000|2021-05-06 11:07:10|6341.6|6340.6|6341.6|6340.6|6342.1|6341.1|6341.6|6340.6|5
1620299240000|2021-05-06 11:07:20|6341.8|6340.8|6342.8|6341.8|6343.1|6342.1|6341.8|6340.8|5
1620299250000|2021-05-06 11:07:30|6342.6|6341.6|6342.8|6341.8|6343.1|6342.1|6342.6|6341.6|9
1620299260000|2021-05-06 11:07:40|6342.6|6341.6|6342.8|6341.8|6343.1|6342.1|6342.6|6341.6|3
1620299270000|2021-05-06 11:07:50|6342.6|6341.6|6342.6|6341.6|6342.8|6341.8|6342.6|6341.6|0
1620299280000|2021-05-06 11:08:00|6342.3|6341.3|6342.6|6341.6|6342.6|6341.6|6341.3|6340.3|10
1620299290000|2021-05-06 11:08:10|6342.8|6341.8|6342.1|6341.1|6342.8|6341.8|6341.6|6340.6|6
1620299300000|2021-05-06 11:08:20|6341.8|6340.8|6341.1|6340.1|6341.8|6340.8|6340.8|6339.8|4
1620299310000|2021-05-06 11:08:30|6341.6|6340.6|6340.6|6339.6|6341.6|6340.6|6340.1|6339.1|10
1620299320000|2021-05-06 11:08:40|6340.3|6339.3|6339.8|6338.8|6340.6|6339.6|6339.8|6338.8|4
1620299330000|2021-05-06 11:08:50|6340.1|6339.1|6340.3|6339.3|6340.6|6339.6|6340.1|6339.1|9
1620299340000|2021-05-06 11:09:00|6340.6|6339.6|6340.8|6339.8|6341.1|6340.1|6340.3|6339.3|1
1620299350000|2021-05-06 11:09:10|6341.1|6340.1|6340.6|6339.6|6341.6|6340.6|6340.6|6339.6|8
1620299360000|2021-05-06 11:09:20|6340.1|6339.1|6340.3|6339.3|6340.6|6339.6|6340.1|6339.1|14
1620299370000|2021-05-06 11:09:30|6340.1|6339.1|6340.8|6339.8|6340.8|6339.8|6340.1|6339.1|5
1620299380000|2021-05-06 11:09:40|6341.8|6340.8|6342.3|6341.3|6342.8|6341.8|6341.8|6340.8|13
1620299390000|2021-05-06 11:09:50|6342.6|6341.6|6342.6|6341.6|6343.3|6342.3|6342.3|6341.3|6
1620299400000|2021-05-06 11:10:00|6342.8|6341.8|6343.3|6342.3|6343.6|6342.6|6342.8|6341.8|4
1620299410000|2021-05-06 11:10:10|6343.1|6342.1|6343.1|6342.1|6343.3|6342.3|6342.6|6341.6|6
1620299420000|2021-05-06 11:10:20|6343.3|6342.3|6343.1|6342.1|6344.1|6343.1|6343.1|6342.1|13
1620299430000|2021-05-06 11:10:30|6343.3|6342.3|6343.3|6342.3|6343.6|6342.6|6343.3|6342.3|3
1620299440000|2021-05-06 11:10:40|6343.6|6342.6|6343.3|6342.3|6343.6|6342.6|6343.1|6342.1|1
1620299450000|2021-05-06 11:10:50|6343.1|6342.1|6342.8|6341.8|6343.1|6342.1|6342.6|6341.6|6
1620299460000|2021-05-06 11:11:00|6342.6|6341.6|6343.1|6342.1|6343.1|6342.1|6342.6|6341.6|11
1620299470000|2021-05-06 11:11:10|6343.3|6342.3|6343.3|6342.3|6343.3|6342.3|6343.1|6342.1|8
1620299480000|2021-05-06 11:11:20|6343.6|6342.6|6343.6|6342.6|6344.3|6343.3|6343.3|6342.3|50
1620299490000|2021-05-06 11:11:30|||||||||18
1620299500000|2021-05-06 11:11:40|6343.3|6342.3|6343.6|6342.6|6343.6|6342.6|6342.6|6341.6|18
1620299510000|2021-05-06 11:11:50|6343.8|6342.8|6344.1|6343.1|6344.1|6343.1|6343.6|6342.6|10
1620299520000|2021-05-06 11:12:00|6343.8|6342.8|6343.8|6342.8|6344.3|6343.3|6343.6|6342.6|22
1620299530000|2021-05-06 11:12:10|6343.6|6342.6|6344.1|6343.1|6344.1|6343.1|6343.6|6342.6|14
1620299540000|2021-05-06 11:12:20|6344.3|6343.3|6344.1|6343.1|6344.3|6343.3|6344.1|6343.1|15
1620299550000|2021-05-06 11:12:30|6344.3|6343.3|6344.1|6343.1|6344.6|6343.6|6344.1|6343.1|26
1620299560000|2021-05-06 11:12:40|6344.3|6343.3|6344.6|6343.6|6344.6|6343.6|6344.1|6343.1|53
1620299570000|2021-05-06 11:12:50|6344.3|6343.3|6344.8|6343.8|6344.8|6343.8|6344.3|6343.3|26
1620299580000|2021-05-06 11:13:00|6344.6|6343.6|6344.1|6343.1|6344.6|6343.6|6344.1|6343.1|14
1620299590000|2021-05-06 11:13:10|6343.8|6342.8|6343.8|6342.8|6344.1|6343.1|6343.8|6342.8|9
1620299600000|2021-05-06 11:13:20|6344.1|6343.1|6344.1|6343.1|6344.1|6343.1|6343.6|6342.6|3
1620299610000|2021-05-06 11:13:30|6343.8|6342.8|6343.8|6342.8|6344.1|6343.1|6343.6|6342.6|7
1620299620000|2021-05-06 11:13:40|6344.1|6343.1|6343.8|6342.8|6344.1|6343.1|6343.8|6342.8|0
1620299630000|2021-05-06 11:13:50|6344.1|6343.1|6343.6|6342.6|6344.1|6343.1|6343.6|6342.6|2
1620299640000|2021-05-06 11:14:00|6343.8|6342.8|6343.3|6342.3|6343.8|6342.8|6343.1|6342.1|6
1620299650000|2021-05-06 11:14:10|6343.6|6342.6|6343.3|6342.3|6343.6|6342.6|6343.1|6342.1|6
1620299660000|2021-05-06 11:14:20|6343.1|6342.1|6342.6|6341.6|6343.1|6342.1|6342.1|6341.1|6
1620299670000|2021-05-06 11:14:30|6342.3|6341.3|6342.1|6341.1|6342.6|6341.6|6342.1|6341.1|1
1620299680000|2021-05-06 11:14:40|6342.3|6341.3|6342.3|6341.3|6342.3|6341.3|6342.1|6341.1|1
1620299690000|2021-05-06 11:14:50|6342.6|6341.6|6342.3|6341.3|6342.6|6341.6|6342.3|6341.3|0
1620299700000|2021-05-06 11:15:00|6342.6|6341.6|6342.1|6341.1|6342.6|6341.6|6341.6|6340.6|7
1620299710000|2021-05-06 11:15:10|6341.8|6340.8|6342.1|6341.1|6342.3|6341.3|6341.8|6340.8|10
1620299720000|2021-05-06 11:15:20|6342.3|6341.3|6343.3|6342.3|6343.3|6342.3|6342.3|6341.3|10
1620299730000|2021-05-06 11:15:30|6343.1|6342.1|6344.6|6343.6|6344.6|6343.6|6343.1|6342.1|8
1620299740000|2021-05-06 11:15:40|6344.3|6343.3|6343.6|6342.6|6344.3|6343.3|6343.6|6342.6|14
1620299750000|2021-05-06 11:15:50|6343.8|6342.8|6343.1|6342.1|6344.1|6343.1|6343.1|6342.1|4
1620299760000|2021-05-06 11:16:00|6343.3|6342.3|6342.8|6341.8|6343.6|6342.6|6342.6|6341.6|5
1620299770000|2021-05-06 11:16:10|6343.1|6342.1|6342.6|6341.6|6343.1|6342.1|6342.3|6341.3|4
1620299780000|2021-05-06 11:16:20|6342.8|6341.8|6343.3|6342.3|6343.3|6342.3|6342.8|6341.8|2
1620299790000|2021-05-06 11:16:30|6343.1|6342.1|6342.8|6341.8|6343.3|6342.3|6342.6|6341.6|2
1620299800000|2021-05-06 11:16:40|6342.6|6341.6|6342.6|6341.6|6342.6|6341.6|6342.3|6341.3|1
1620299810000|2021-05-06 11:16:50|6342.8|6341.8|6342.8|6341.8|6343.1|6342.1|6342.8|6341.8|3
1620299820000|2021-05-06 11:17:00|6342.6|6341.6|6343.3|6342.3|6343.3|6342.3|6342.6|6341.6|2
1620299830000|2021-05-06 11:17:10|6343.1|6342.1|6343.1|6342.1|6343.1|6342.1|6343.1|6342.1|0
1620299840000|2021-05-06 11:17:20|6342.6|6341.6|6342.1|6341.1|6342.6|6341.6|6342.1|6341.1|3
1620299850000|2021-05-06 11:17:30|6341.8|6340.8|6341.1|6340.1|6341.8|6340.8|6341.1|6340.1|3
1620299860000|2021-05-06 11:17:40|6340.8|6339.8|6340.8|6339.8|6340.8|6339.8|6340.6|6339.6|7
1620299870000|2021-05-06 11:17:50|6341.1|6340.1|6340.8|6339.8|6341.1|6340.1|6340.6|6339.6|9
1620299880000|2021-05-06 11:18:00|6340.6|6339.6|6340.3|6339.3|6340.6|6339.6|6340.3|6339.3|2
1620299890000|2021-05-06 11:18:10|6340.1|6339.1|6338.8|6337.8|6340.1|6339.1|6338.8|6337.8|7
1620299900000|2021-05-06 11:18:20|6339.1|6338.1|6338.6|6337.6|6339.3|6338.3|6338.6|6337.6|2
1620299910000|2021-05-06 11:18:30|6338.3|6337.3|6337.1|6336.1|6338.3|6337.3|6336.8|6335.8|13
1620299930000|2021-05-06 11:18:50|6337.6|6336.6|6337.6|6336.6|6337.6|6336.6|6337.6|6336.6|5
1620299940000|2021-05-06 11:19:00|6338.1|6337.1|6337.1|6336.1|6338.1|6337.1|6336.6|6335.6|15
1620299950000|2021-05-06 11:19:10|6336.8|6335.8|6336.6|6335.6|6337.1|6336.1|6336.6|6335.6|58
1620299960000|2021-05-06 11:19:20|6336.8|6335.8|6336.8|6335.8|6337.1|6336.1|6336.6|6335.6|1
1620299970000|2021-05-06 11:19:30|6336.6|6335.6|6337.3|6336.3|6337.6|6336.6|6336.6|6335.6|3
1620299980000|2021-05-06 11:19:40|6337.6|6336.6|6336.8|6335.8|6337.6|6336.6|6336.6|6335.6|3
1620299990000|2021-05-06 11:19:50|6336.6|6335.6|6337.1|6336.1|6337.3|6336.3|6336.6|6335.6|4
1620300000000|2021-05-06 11:20:00|6337.3|6336.3|6336.3|6335.3|6337.3|6336.3|6336.1|6335.1|3
1620300010000|2021-05-06 11:20:10|6336.1|6335.1|6336.8|6335.8|6336.8|6335.8|6336.1|6335.1|6
1620300020000|2021-05-06 11:20:20|6337.1|6336.1|6337.6|6336.6|6337.6|6336.6|6336.8|6335.8|8
1620300030000|2021-05-06 11:20:30|6337.3|6336.3|6337.1|6336.1|6337.6|6336.6|6337.1|6336.1|3
1620300040000|2021-05-06 11:20:40|6336.8|6335.8|6336.1|6335.1|6336.8|6335.8|6336.1|6335.1|2
1620300050000|2021-05-06 11:20:50|6335.8|6334.8|6336.1|6335.1|6336.1|6335.1|6335.8|6334.8|1
1620300060000|2021-05-06 11:21:00|6335.8|6334.8|6335.3|6334.3|6335.8|6334.8|6335.1|6334.1|2
1620300070000|2021-05-06 11:21:10|6335.1|6334.1|6336.1|6335.1|6336.1|6335.1|6335.1|6334.1|1
1620300080000|2021-05-06 11:21:20|6336.3|6335.3|6336.3|6335.3|6336.6|6335.6|6336.3|6335.3|3
1620300090000|2021-05-06 11:21:30|6336.1|6335.1|6336.3|6335.3|6336.3|6335.3|6336.1|6335.1|0
1620300100000|2021-05-06 11:21:40|6336.6|6335.6|6336.6|6335.6|6336.8|6335.8|6336.6|6335.6|1
1620300120000|2021-05-06 11:22:00|6336.1|6335.1|6335.8|6334.8|6336.1|6335.1|6335.6|6334.6|7
1620300130000|2021-05-06 11:22:10|6336.1|6335.1|6335.8|6334.8|6336.1|6335.1|6335.8|6334.8|0
1620300140000|2021-05-06 11:22:20|6336.1|6335.1|6335.6|6334.6|6336.1|6335.1|6335.6|6334.6|0
1620300150000|2021-05-06 11:22:30|6335.3|6334.3|6335.1|6334.1|6335.3|6334.3|6335.1|6334.1|0
1620300160000|2021-05-06 11:22:40|6334.8|6333.8|6334.6|6333.6|6335.1|6334.1|6334.6|6333.6|4
1620300170000|2021-05-06 11:22:50|6334.8|6333.8|6334.1|6333.1|6334.8|6333.8|6334.1|6333.1|5
1620300180000|2021-05-06 11:23:00|6333.6|6332.6|6333.8|6332.8|6334.1|6333.1|6333.6|6332.6|16
1620300190000|2021-05-06 11:23:10|6333.6|6332.6|6333.6|6332.6|6333.6|6332.6|6333.6|6332.6|0
1620300200000|2021-05-06 11:23:20|6333.3|6332.3|6333.6|6332.6|6333.6|6332.6|6333.1|6332.1|11
1620300210000|2021-05-06 11:23:30|6333.8|6332.8|6333.6|6332.6|6334.1|6333.1|6333.6|6332.6|9
1620300220000|2021-05-06 11:23:40|6334.1|6333.1|6334.1|6333.1|6334.6|6333.6|6333.8|6332.8|8
1620300230000|2021-05-06 11:23:50|6333.8|6332.8|6333.8|6332.8|6334.1|6333.1|6333.8|6332.8|5
1620300240000|2021-05-06 11:24:00|6334.1|6333.1|6333.6|6332.6|6334.1|6333.1|6333.3|6332.3|10
1620300250000|2021-05-06 11:24:10|6333.1|6332.1|6333.8|6332.8|6334.1|6333.1|6333.1|6332.1|15
1620300260000|2021-05-06 11:24:20|6334.1|6333.1|6333.8|6332.8|6334.1|6333.1|6333.6|6332.6|0
1620300270000|2021-05-06 11:24:30|6334.1|6333.1|6334.3|6333.3|6334.6|6333.6|6334.1|6333.1|6
1620300280000|2021-05-06 11:24:40|6334.6|6333.6|6335.3|6334.3|6335.3|6334.3|6334.3|6333.3|11
1620300290000|2021-05-06 11:24:50|6335.1|6334.1|6335.1|6334.1|6335.3|6334.3|6335.1|6334.1|1
1620300300000|2021-05-06 11:25:00|6334.6|6333.6|6334.6|6333.6|6334.8|6333.8|6334.6|6333.6|1
1620300310000|2021-05-06 11:25:10|6334.3|6333.3|6333.8|6332.8|6334.6|6333.6|6333.8|6332.8|3
1620300320000|2021-05-06 11:25:20|6334.1|6333.1|6333.6|6332.6|6334.1|6333.1|6332.8|6331.8|34
1620300330000|2021-05-06 11:25:30|6333.3|6332.3|6332.3|6331.3|6333.3|6332.3|6332.1|6331.1|8
1620300340000|2021-05-06 11:25:40|6332.6|6331.6|6331.8|6330.8|6332.6|6331.6|6331.8|6330.8|9
1620300350000|2021-05-06 11:25:50|6332.1|6331.1|6331.6|6330.6|6332.1|6331.1|6331.6|6330.6|1
1620300360000|2021-05-06 11:26:00|6331.8|6330.8|6333.1|6332.1|6333.3|6332.3|6331.8|6330.8|14
1620300370000|2021-05-06 11:26:10|6333.3|6332.3|6333.3|6332.3|6333.8|6332.8|6333.1|6332.1|9
1620300380000|2021-05-06 11:26:20|6333.6|6332.6|6333.6|6332.6|6333.8|6332.8|6333.1|6332.1|2
1620300390000|2021-05-06 11:26:30|6333.3|6332.3|6333.8|6332.8|6333.8|6332.8|6333.3|6332.3|1
1620300400000|2021-05-06 11:26:40|6334.1|6333.1|6333.6|6332.6|6334.1|6333.1|6333.6|6332.6|1
1620300410000|2021-05-06 11:26:50|6333.3|6332.3|6333.6|6332.6|6333.6|6332.6|6333.3|6332.3|2
1620300420000|2021-05-06 11:27:00|6333.8|6332.8|6335.1|6334.1|6335.6|6334.6|6333.8|6332.8|16
1620300430000|2021-05-06 11:27:10|6334.8|6333.8|6335.1|6334.1|6335.1|6334.1|6334.3|6333.3|8
1620300440000|2021-05-06 11:27:20|6335.3|6334.3|6335.3|6334.3|6335.6|6334.6|6335.1|6334.1|3
1620300450000|2021-05-06 11:27:30|6335.1|6334.1|6335.1|6334.1|6335.1|6334.1|6334.8|6333.8|3
1620300460000|2021-05-06 11:27:40|6335.3|6334.3|6335.6|6334.6|6335.6|6334.6|6335.3|6334.3|2
1620300490000|2021-05-06 11:28:10|6335.3|6334.3|6336.1|6335.1|6336.1|6335.1|6335.1|6334.1|4
1620300500000|2021-05-06 11:28:20|6336.3|6335.3|6336.6|6335.6|6336.6|6335.6|6336.1|6335.1|3
1620300510000|2021-05-06 11:28:30|6336.3|6335.3|6336.6|6335.6|6336.6|6335.6|6336.1|6335.1|3
1620300520000|2021-05-06 11:28:40|||||||||1
1620300530000|2021-05-06 11:28:50|6336.8|6335.8|6337.1|6336.1|6337.1|6336.1|6336.8|6335.8|4
1620300540000|2021-05-06 11:29:00|6336.8|6335.8|6335.8|6334.8|6336.8|6335.8|6335.6|6334.6|6
1620300550000|2021-05-06 11:29:10|6336.1|6335.1|6336.3|6335.3|6336.6|6335.6|6336.1|6335.1|2
1620300560000|2021-05-06 11:29:20|6336.6|6335.6|6336.6|6335.6|6336.6|6335.6|6336.6|6335.6|0
1620300570000|2021-05-06 11:29:30|6336.8|6335.8|6337.1|6336.1|6337.1|6336.1|6336.8|6335.8|1
1620300580000|2021-05-06 11:29:40|6336.8|6335.8|6336.8|6335.8|6336.8|6335.8|6336.6|6335.6|3
1620300590000|2021-05-06 11:29:50|6336.6|6335.6|6336.6|6335.6|6336.6|6335.6|6336.1|6335.1|3
1620300600000|2021-05-06 11:30:00|6336.3|6335.3|6336.1|6335.1|6336.8|6335.8|6336.1|6335.1|5
1620300610000|2021-05-06 11:30:10|6336.3|6335.3|6337.1|6336.1|6337.1|6336.1|6336.3|6335.3|1
1620300620000|2021-05-06 11:30:20|6336.8|6335.8|6335.1|6334.1|6336.8|6335.8|6334.6|6333.6|18
1620300630000|2021-05-06 11:30:30|6335.3|6334.3|6335.3|6334.3|6335.3|6334.3|6335.1|6334.1|3
1620300640000|2021-05-06 11:30:40|6335.1|6334.1|6335.1|6334.1|6335.3|6334.3|6334.8|6333.8|3
1620300650000|2021-05-06 11:30:50|6334.8|6333.8|6335.1|6334.1|6335.3|6334.3|6334.8|6333.8|4
1620300660000|2021-05-06 11:31:00|6334.8|6333.8|6334.8|6333.8|6335.3|6334.3|6334.8|6333.8|6
1620300670000|2021-05-06 11:31:10|6335.1|6334.1|6335.1|6334.1|6335.3|6334.3|6335.1|6334.1|2
1620300680000|2021-05-06 11:31:20|6335.3|6334.3|6335.6|6334.6|6335.8|6334.8|6335.1|6334.1|2
1620300690000|2021-05-06 11:31:30|6335.8|6334.8|6335.3|6334.3|6336.1|6335.1|6335.3|6334.3|10
1620300700000|2021-05-06 11:31:40|6335.1|6334.1|6335.3|6334.3|6335.3|6334.3|6334.8|6333.8|2
1620300710000|2021-05-06 11:31:50|6335.6|6334.6|6335.1|6334.1|6335.6|6334.6|6335.1|6334.1|0
1620300720000|2021-05-06 11:32:00|6335.3|6334.3|6334.8|6333.8|6335.3|6334.3|6334.8|6333.8|2
1620300730000|2021-05-06 11:32:10|6335.1|6334.1|6335.3|6334.3|6335.6|6334.6|6335.1|6334.1|2
1620300740000|2021-05-06 11:32:20|6335.6|6334.6|6335.3|6334.3|6335.8|6334.8|6335.3|6334.3|6
1620300750000|2021-05-06 11:32:30|6335.1|6334.1|6335.8|6334.8|6335.8|6334.8|6335.1|6334.1|2
1620300760000|2021-05-06 11:32:40|6335.6|6334.6|6335.6|6334.6|6335.8|6334.8|6335.6|6334.6|3
1620300770000|2021-05-06 11:32:50|6335.8|6334.8|6335.6|6334.6|6335.8|6334.8|6335.6|6334.6|1
1620300780000|2021-05-06 11:33:00|6335.8|6334.8|6335.6|6334.6|6335.8|6334.8|6335.6|6334.6|0
1620300790000|2021-05-06 11:33:10|6335.8|6334.8|6335.6|6334.6|6335.8|6334.8|6335.6|6334.6|1
1620300800000|2021-05-06 11:33:20|6335.8|6334.8|6336.6|6335.6|6336.6|6335.6|6335.8|6334.8|3
1620300820000|2021-05-06 11:33:40|||||||||2
1620300840000|2021-05-06 11:34:00|6336.3|6335.3|6335.6|6334.6|6336.3|6335.3|6335.6|6334.6|12
1620300850000|2021-05-06 11:34:10|6335.8|6334.8|6335.8|6334.8|6335.8|6334.8|6335.6|6334.6|1
1620300860000|2021-05-06 11:34:20|6336.1|6335.1|6335.1|6334.1|6336.1|6335.1|6335.1|6334.1|3
1620300870000|2021-05-06 11:34:30|6334.8|6333.8|6334.6|6333.6|6334.8|6333.8|6334.6|6333.6|3
1620300880000|2021-05-06 11:34:40|6334.8|6333.8|6334.8|6333.8|6335.1|6334.1|6334.8|6333.8|6
1620300890000|2021-05-06 11:34:50|6334.6|6333.6|6334.6|6333.6|6334.8|6333.8|6334.6|6333.6|0
1620300900000|2021-05-06 11:35:00|6334.8|6333.8|6333.3|6332.3|6334.8|6333.8|6333.1|6332.1|27
1620300910000|2021-05-06 11:35:10|6333.6|6332.6|6333.8|6332.8|6333.8|6332.8|6333.3|6332.3|4
1620300920000|2021-05-06 11:35:20|6334.1|6333.1|6334.3|6333.3|6334.6|6333.6|6334.1|6333.1|1
1620300930000|2021-05-06 11:35:30|6334.6|6333.6|6334.6|6333.6|6334.8|6333.8|6334.3|6333.3|5
1620300940000|2021-05-06 11:35:40|6334.8|6333.8|6335.1|6334.1|6335.3|6334.3|6334.8|6333.8|7
1620300950000|2021-05-06 11:35:50|6334.8|6333.8|6334.8|6333.8|6335.3|6334.3|6334.8|6333.8|5
1620300960000|2021-05-06 11:36:00|6334.6|6333.6|6334.1|6333.1|6334.6|6333.6|6334.1|6333.1|13
1620300970000|2021-05-06 11:36:10|6333.8|6332.8|6334.3|6333.3|6334.3|6333.3|6333.8|6332.8|1
1620300980000|2021-05-06 11:36:20|6334.1|6333.1|6334.3|6333.3|6334.3|6333.3|6334.1|6333.1|4
1620300990000|2021-05-06 11:36:30|6334.6|6333.6|6334.3|6333.3|6334.6|6333.6|6334.1|6333.1|1
1620301000000|2021-05-06 11:36:40|6334.1|6333.1|6334.3|6333.3|6334.3|6333.3|6333.6|6332.6|8
1620301010000|2021-05-06 11:36:50|6334.6|6333.6|6334.8|6333.8|6335.1|6334.1|6334.6|6333.6|4
1620301020000|2021-05-06 11:37:00|6334.6|6333.6|6335.3|6334.3|6335.3|6334.3|6334.6|6333.6|2
1620301030000|2021-05-06 11:37:10|6335.1|6334.1|6334.3|6333.3|6335.1|6334.1|6334.3|6333.3|15
1620301040000|2021-05-06 11:37:20|6334.6|6333.6|6334.8|6333.8|6334.8|6333.8|6334.6|6333.6|0
1620301050000|2021-05-06 11:37:30|6335.1|6334.1|6334.6|6333.6|6335.1|6334.1|6334.3|6333.3|8
1620301060000|2021-05-06 11:37:40|6334.3|6333.3|6333.8|6332.8|6334.3|6333.3|6333.6|6332.6|5
1620301070000|2021-05-06 11:37:50|6333.6|6332.6|6333.8|6332.8|6333.8|6332.8|6333.6|6332.6|1
1620301080000|2021-05-06 11:38:00|6333.6|6332.6|6332.3|6331.3|6333.6|6332.6|6332.3|6331.3|13
1620301090000|2021-05-06 11:38:10|6332.1|6331.1|6333.6|6332.6|6333.6|6332.6|6332.1|6331.1|3
1620301100000|2021-05-06 11:38:20|6333.8|6332.8|6334.3|6333.3|6334.3|6333.3|6333.8|6332.8|3
1620301110000|2021-05-06 11:38:30|6334.1|6333.1|6334.3|6333.3|6334.3|6333.3|6334.1|6333.1|2
1620301120000|2021-05-06 11:38:40|6334.6|6333.6|6333.8|6332.8|6334.6|6333.6|6333.8|6332.8|7
1620301130000|2021-05-06 11:38:50|6333.6|6332.6|6333.8|6332.8|6333.8|6332.8|6333.6|6332.6|1
1620301140000|2021-05-06 11:39:00|6333.6|6332.6|6333.8|6332.8|6334.1|6333.1|6333.6|6332.6|2
1620301150000|2021-05-06 11:39:10|6333.6|6332.6|6333.1|6332.1|6333.6|6332.6|6333.1|6332.1|8
1620301160000|2021-05-06 11:39:20|6332.8|6331.8|6333.3|6332.3|6333.3|6332.3|6332.8|6331.8|5
1620301170000|2021-05-06 11:39:30|6333.6|6332.6|6332.8|6331.8|6333.6|6332.6|6332.8|6331.8|8
1620301180000|2021-05-06 11:39:40|6332.6|6331.6|6332.8|6331.8|6332.8|6331.8|6332.6|6331.6|0
1620301190000|2021-05-06 11:39:50|6333.1|6332.1|6333.1|6332.1|6333.1|6332.1|6332.8|6331.8|0
1620301200000|2021-05-06 11:40:00|6334|6333|6333|6332|6334|6333|6333|6332|10
1620301210000|2021-05-06 11:40:10|6333.2|6332.2|6333|6332|6333.2|6332.2|6333|6332|1
1620301220000|2021-05-06 11:40:20|6332.7|6331.7|6332.7|6331.7|6333|6332|6332.7|6331.7|6
1620301230000|2021-05-06 11:40:30|6333|6332|6333|6332|6333|6332|6333|6332|1
1620301240000|2021-05-06 11:40:40|6333.2|6332.2|6333|6332|6333.2|6332.2|6333|6332|6
1620301250000|2021-05-06 11:40:50|6333.2|6332.2|6333.2|6332.2|6333.2|6332.2|6333|6332|1
1620301260000|2021-05-06 11:41:00|6333.5|6332.5|6333.2|6332.2|6333.5|6332.5|6333|6332|0
1620301270000|2021-05-06 11:41:10|6333.5|6332.5|6334|6333|6334|6333|6333.5|6332.5|2
1620301280000|2021-05-06 11:41:20|6334.2|6333.2|6335|6334|6335|6334|6334|6333|34
1620301290000|2021-05-06 11:41:30|6335.2|6334.2|6334|6333|6335.2|6334.2|6334|6333|8
1620301300000|2021-05-06 11:41:40|6334.2|6333.2|6334|6333|6334.2|6333.2|6334|6333|4
1620301310000|2021-05-06 11:41:50|6334.2|6333.2|6334|6333|6334.2|6333.2|6334|6333|0
1620301320000|2021-05-06 11:42:00|6334.5|6333.5|6334.7|6333.7|6334.7|6333.7|6334.5|6333.5|7
1620301330000|2021-05-06 11:42:10|6335|6334|6335|6334|6335.2|6334.2|6335|6334|5
1620301340000|2021-05-06 11:42:20|6334.7|6333.7|6334.7|6333.7|6334.7|6333.7|6334.5|6333.5|6
1620301350000|2021-05-06 11:42:30|6335|6334|6334.5|6333.5|6335|6334|6334.5|6333.5|0
1620301360000|2021-05-06 11:42:40|6334.7|6333.7|6335|6334|6335.2|6334.2|6334.7|6333.7|1
1620301370000|2021-05-06 11:42:50|6334.7|6333.7|6334.5|6333.5|6334.7|6333.7|6334.5|6333.5|2
1620301380000|2021-05-06 11:43:00|||||||||2
1620301390000|2021-05-06 11:43:10|6334.7|6333.7|6334.5|6333.5|6334.7|6333.7|6334.5|6333.5|2
1620301410000|2021-05-06 11:43:30|6334.2|6333.2|6334.5|6333.5|6334.5|6333.5|6334|6333|7
1620301420000|2021-05-06 11:43:40|6334.7|6333.7|6334.7|6333.7|6334.7|6333.7|6334.7|6333.7|3
1620301430000|2021-05-06 11:43:50|6334.5|6333.5|6334.5|6333.5|6334.7|6333.7|6334.5|6333.5|1
1620301440000|2021-05-06 11:44:00|6334.7|6333.7|6335|6334|6335|6334|6334.7|6333.7|2
1620301450000|2021-05-06 11:44:10|6334.7|6333.7|6333.7|6332.7|6334.7|6333.7|6333.7|6332.7|11
1620301460000|2021-05-06 11:44:20|6333.5|6332.5|6334|6333|6334|6333|6333.5|6332.5|2
1620301470000|2021-05-06 11:44:30|6333.7|6332.7|6334|6333|6334|6333|6333.7|6332.7|0
1620301480000|2021-05-06 11:44:40|6334.5|6333.5|6334.5|6333.5|6334.5|6333.5|6334.5|6333.5|3
1620301490000|2021-05-06 11:44:50|6334.7|6333.7|6335|6334|6335|6334|6334.7|6333.7|3
1620301500000|2021-05-06 11:45:00|6334.7|6333.7|6334.2|6333.2|6334.7|6333.7|6334.2|6333.2|6
1620301510000|2021-05-06 11:45:10|6334|6333|6334.2|6333.2|6334.5|6333.5|6334|6333|1
1620301520000|2021-05-06 11:45:20|6334.5|6333.5|6334|6333|6334.5|6333.5|6334|6333|2
1620301530000|2021-05-06 11:45:30|6334.7|6333.7|6334.7|6333.7|6334.7|6333.7|6334.5|6333.5|9
1620301540000|2021-05-06 11:45:40|6335|6334|6335|6334|6335.5|6334.5|6335|6334|6
1620301550000|2021-05-06 11:45:50|6334.7|6333.7|6335|6334|6335|6334|6334.7|6333.7|1
1620301560000|2021-05-06 11:46:00|6335.2|6334.2|6335.2|6334.2|6335.5|6334.5|6335|6334|5
1620301570000|2021-05-06 11:46:10|6335|6334|6335.7|6334.7|6335.7|6334.7|6335|6334|0
1620301580000|2021-05-06 11:46:20|6335.5|6334.5|6336|6335|6336.2|6335.2|6335.5|6334.5|3
1620301590000|2021-05-06 11:46:30|6335.7|6334.7|6336|6335|6336|6335|6335.5|6334.5|3
1620301600000|2021-05-06 11:46:40|6335.7|6334.7|6335.5|6334.5|6335.7|6334.7|6335.5|6334.5|1
1620301610000|2021-05-06 11:46:50|6335.7|6334.7|6335.5|6334.5|6335.7|6334.7|6335.5|6334.5|1
1620301620000|2021-05-06 11:47:00|6335.2|6334.2|6335.5|6334.5|6335.5|6334.5|6335|6334|8
1620301630000|2021-05-06 11:47:10|6335.2|6334.2|6335.5|6334.5|6335.5|6334.5|6335.2|6334.2|15
1620301640000|2021-05-06 11:47:20|6335.2|6334.2|6335.5|6334.5|6335.5|6334.5|6335|6334|5
1620301650000|2021-05-06 11:47:30|6335.2|6334.2|6335.5|6334.5|6335.5|6334.5|6335.2|6334.2|1
1620301660000|2021-05-06 11:47:40|6335.2|6334.2|6335.5|6334.5|6336|6335|6335|6334|15
1620301670000|2021-05-06 11:47:50|6335.7|6334.7|6335.7|6334.7|6335.7|6334.7|6335.5|6334.5|0
1620301680000|2021-05-06 11:48:00|6335.5|6334.5|6336.5|6335.5|6336.5|6335.5|6335.5|6334.5|11
1620301690000|2021-05-06 11:48:10|6336.7|6335.7|6337.2|6336.2|6337.5|6336.5|6336.7|6335.7|8
1620301700000|2021-05-06 11:48:20|6337.5|6336.5|6337|6336|6337.5|6336.5|6336.5|6335.5|5
1620301710000|2021-05-06 11:48:30|6336.5|6335.5|6336.5|6335.5|6337|6336|6336.5|6335.5|12
1620301720000|2021-05-06 11:48:40|6336.7|6335.7|6337|6336|6337|6336|6336.7|6335.7|2
1620301730000|2021-05-06 11:48:50|6336.7|6335.7|6337|6336|6337|6336|6336.7|6335.7|3
1620301740000|2021-05-06 11:49:00|6336.7|6335.7|6336.7|6335.7|6337|6336|6336.5|6335.5|8
1620301750000|2021-05-06 11:49:10|6337|6336|6337.2|6336.2|6337.2|6336.2|6336.7|6335.7|5
1620301760000|2021-05-06 11:49:20|6337|6336|6337|6336|6337.2|6336.2|6336.7|6335.7|0
1620301770000|2021-05-06 11:49:30|6337.2|6336.2|6337.5|6336.5|6337.5|6336.5|6337.2|6336.2|1
1620301780000|2021-05-06 11:49:40|6337.2|6336.2|6337.2|6336.2|6337.5|6336.5|6337|6336|16
1620301790000|2021-05-06 11:49:50|6337|6336|6337.5|6336.5|6337.7|6336.7|6337|6336|3
1620301800000|2021-05-06 11:50:00|6337.7|6336.7|6337.5|6336.5|6338|6337|6337.5|6336.5|2
1620301820000|2021-05-06 11:50:20|6337.7|6336.7|6337.7|6336.7|6337.7|6336.7|6337.5|6336.5|5
1620301830000|2021-05-06 11:50:30|6338|6337|6338|6337|6338|6337|6337.7|6336.7|0
1620301840000|2021-05-06 11:50:40|6338.2|6337.2|6338.5|6337.5|6338.5|6337.5|6338|6337|19
1620301860000|2021-05-06 11:51:00|||||||||3
1620301870000|2021-05-06 11:51:10|6338|6337|6338.5|6337.5|6338.5|6337.5|6337.7|6336.7|28
1620301880000|2021-05-06 11:51:20|6338.7|6337.7|6338.5|6337.5|6338.7|6337.7|6338.5|6337.5|1
1620301900000|2021-05-06 11:51:40|6338.2|6337.2|6338.5|6337.5|6338.5|6337.5|6338.2|6337.2|5
1620301910000|2021-05-06 11:51:50|||||||||1
1620301920000|2021-05-06 11:52:00|6338.2|6337.2|6338|6337|6338.2|6337.2|6338|6337|3
1620301930000|2021-05-06 11:52:10|6338.5|6337.5|6338.7|6337.7|6338.7|6337.7|6338.2|6337.2|9
1620301940000|2021-05-06 11:52:20|6339|6338|6339|6338|6339|6338|6339|6338|3
1620301960000|2021-05-06 11:52:40|6339.2|6338.2|6339|6338|6339.2|6338.2|6339|6338|19
1620301970000|2021-05-06 11:52:50|6339.2|6338.2|6339.5|6338.5|6339.5|6338.5|6339.2|6338.2|2
1620301980000|2021-05-06 11:53:00|6339.2|6338.2|6339.5|6338.5|6339.5|6338.5|6339|6338|7
1620301990000|2021-05-06 11:53:10|6339.7|6338.7|6340.2|6339.2|6340.5|6339.5|6339.7|6338.7|13
1620302000000|2021-05-06 11:53:20|6340.5|6339.5|6340.5|6339.5|6340.5|6339.5|6340.5|6339.5|0
1620302010000|2021-05-06 11:53:30|6340.2|6339.2|6339.7|6338.7|6340.2|6339.2|6339.7|6338.7|6
1620302020000|2021-05-06 11:53:40|6339.5|6338.5|6339.7|6338.7|6340|6339|6339.5|6338.5|2
1620302030000|2021-05-06 11:53:50|6340|6339|6340|6339|6340|6339|6340|6339|1
1620302040000|2021-05-06 11:54:00|6339.7|6338.7|6338.5|6337.5|6339.7|6338.7|6338.5|6337.5|5
1620302050000|2021-05-06 11:54:10|6338.7|6337.7|6339.2|6338.2|6339.5|6338.5|6338.7|6337.7|10
1620302060000|2021-05-06 11:54:20|6339|6338|6339|6338|6339.2|6338.2|6339|6338|2
1620302080000|2021-05-06 11:54:40|6339.2|6338.2|6340.2|6339.2|6340.5|6339.5|6339.2|6338.2|12
1620302090000|2021-05-06 11:54:50|6340|6339|6340.2|6339.2|6340.2|6339.2|6340|6339|1
1620302100000|2021-05-06 11:55:00|6340|6339|6339.7|6338.7|6340.2|6339.2|6339.7|6338.7|14
1620302110000|2021-05-06 11:55:10|6339.5|6338.5|6339.7|6338.7|6340|6339|6339.5|6338.5|1
1620302120000|2021-05-06 11:55:20|6339.5|6338.5|6339.5|6338.5|6339.7|6338.7|6339.5|6338.5|3
1620302140000|2021-05-06 11:55:40|6339.7|6338.7|6340|6339|6340|6339|6339.7|6338.7|2
1620302150000|2021-05-06 11:55:50|6340.2|6339.2|6340.5|6339.5|6340.7|6339.7|6340|6339|7
1620302160000|2021-05-06 11:56:00|6340.7|6339.7|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|6
1620302170000|2021-05-06 11:56:10|6340.7|6339.7|6340.7|6339.7|6341|6340|6340.7|6339.7|6
1620302180000|2021-05-06 11:56:20|6340.5|6339.5|6340|6339|6340.5|6339.5|6340|6339|15
1620302190000|2021-05-06 11:56:30|6340.2|6339.2|6340|6339|6340.2|6339.2|6340|6339|0
1620302200000|2021-05-06 11:56:40|6339.7|6338.7|6339.7|6338.7|6339.7|6338.7|6339.7|6338.7|3
1620302210000|2021-05-06 11:56:50|6339.5|6338.5|6339.7|6338.7|6339.7|6338.7|6339.5|6338.5|0
1620302220000|2021-05-06 11:57:00|6340|6339|6340|6339|6340|6339|6339.7|6338.7|1
1620302230000|2021-05-06 11:57:10|||||||||1
1620302260000|2021-05-06 11:57:40|6339.5|6338.5|6339|6338|6339.5|6338.5|6339|6338|19
1620302280000|2021-05-06 11:58:00|6339.2|6338.2|6339.5|6338.5|6339.5|6338.5|6339|6338|8
1620302290000|2021-05-06 11:58:10|6339|6338|6339|6338|6339.2|6338.2|6339|6338|4
1620302300000|2021-05-06 11:58:20|6339.2|6338.2|6340|6339|6340|6339|6339.2|6338.2|11
1620302310000|2021-05-06 11:58:30|6339.7|6338.7|6339.2|6338.2|6339.7|6338.7|6339|6338|0
1620302320000|2021-05-06 11:58:40|6339|6338|6339|6338|6339.2|6338.2|6339|6338|0
1620302330000|2021-05-06 11:58:50|6339.2|6338.2|6339.5|6338.5|6339.5|6338.5|6339.2|6338.2|2
1620302350000|2021-05-06 11:59:10|6339.7|6338.7|6340|6339|6340|6339|6339.7|6338.7|0
1620302360000|2021-05-06 11:59:20|6339.7|6338.7|6339.2|6338.2|6339.7|6338.7|6339|6338|9
1620302370000|2021-05-06 11:59:30|6339|6338|6339.5|6338.5|6339.5|6338.5|6339|6338|2
1620302380000|2021-05-06 11:59:40|6339.2|6338.2|6339.2|6338.2|6339.2|6338.2|6339.2|6338.2|2
1620302400000|2021-05-06 12:00:00|6339.5|6338.5|6339.5|6338.5|6339.7|6338.7|6339.2|6338.2|10
1620302410000|2021-05-06 12:00:10|6339.7|6338.7|6339.5|6338.5|6339.7|6338.7|6339.5|6338.5|1
1620302420000|2021-05-06 12:00:20|6339.7|6338.7|6339.7|6338.7|6340|6339|6339.7|6338.7|1
1620302430000|2021-05-06 12:00:30|6340|6339|6340.5|6339.5|6340.5|6339.5|6339.7|6338.7|7
1620302440000|2021-05-06 12:00:40|6340.2|6339.2|6339.7|6338.7|6340.2|6339.2|6339.5|6338.5|5
1620302450000|2021-05-06 12:00:50|6339.5|6338.5|6339.5|6338.5|6339.7|6338.7|6339.5|6338.5|6
1620302460000|2021-05-06 12:01:00|6339.7|6338.7|6340.2|6339.2|6340.2|6339.2|6339.5|6338.5|0
1620302470000|2021-05-06 12:01:10|6340|6339|6340.7|6339.7|6340.7|6339.7|6340|6339|13
1620302480000|2021-05-06 12:01:20|6340.5|6339.5|6340.5|6339.5|6340.5|6339.5|6340.2|6339.2|3
1620302490000|2021-05-06 12:01:30|6340.7|6339.7|6341|6340|6341.5|6340.5|6340.7|6339.7|10
1620302500000|2021-05-06 12:01:40|6340.7|6339.7|6340.7|6339.7|6340.7|6339.7|6340.7|6339.7|1
1620302510000|2021-05-06 12:01:50|6340.5|6339.5|6340.7|6339.7|6341|6340|6340.5|6339.5|0
1620302520000|2021-05-06 12:02:00|6340.5|6339.5|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|0
1620302540000|2021-05-06 12:02:20|6340.2|6339.2|6340.5|6339.5|6340.7|6339.7|6339|6338|37
1620302550000|2021-05-06 12:02:30|6340.2|6339.2|6340.5|6339.5|6340.5|6339.5|6340|6339|7
1620302560000|2021-05-06 12:02:40|6340.7|6339.7|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|5
1620302570000|2021-05-06 12:02:50|6340.7|6339.7|6340.7|6339.7|6341|6340|6340.5|6339.5|5
1620302580000|2021-05-06 12:03:00|6340.5|6339.5|6340.5|6339.5|6340.5|6339.5|6340.5|6339.5|0
1620302590000|2021-05-06 12:03:10|6340.2|6339.2|6339.5|6338.5|6340.2|6339.2|6339.2|6338.2|4
1620302600000|2021-05-06 12:03:20|6339.2|6338.2|6339.2|6338.2|6339.5|6338.5|6339|6338|1
1620302610000|2021-05-06 12:03:30|6339|6338|6338.5|6337.5|6339.2|6338.2|6338.5|6337.5|0
1620302620000|2021-05-06 12:03:40|6338.7|6337.7|6339|6338|6339|6338|6338.5|6337.5|3
1620302630000|2021-05-06 12:03:50|6339.2|6338.2|6339|6338|6339.2|6338.2|6339|6338|0
1620302640000|2021-05-06 12:04:00|6338.7|6337.7|6339.2|6338.2|6339.2|6338.2|6338.7|6337.7|2
1620302650000|2021-05-06 12:04:10|6339.5|6338.5|6340|6339|6340.2|6339.2|6339.5|6338.5|3
1620302660000|2021-05-06 12:04:20|6339.7|6338.7|6340.5|6339.5|6340.5|6339.5|6339.7|6338.7|1
1620302670000|2021-05-06 12:04:30|6340.2|6339.2|6340|6339|6340.5|6339.5|6339.7|6338.7|1
1620302680000|2021-05-06 12:04:40|6339.7|6338.7|6339.5|6338.5|6339.7|6338.7|6339.5|6338.5|1
1620302690000|2021-05-06 12:04:50|6339.2|6338.2|6339|6338|6339.2|6338.2|6339|6338|1
1620302700000|2021-05-06 12:05:00|6338.7|6337.7|6338.5|6337.5|6339.5|6338.5|6338.5|6337.5|9
1620302710000|2021-05-06 12:05:10|6338.7|6337.7|6338.5|6337.5|6338.7|6337.7|6338.5|6337.5|2
1620302720000|2021-05-06 12:05:20|6338.7|6337.7|6338.5|6337.5|6339|6338|6338.5|6337.5|6
1620302730000|2021-05-06 12:05:30|6338.7|6337.7|6339|6338|6339|6338|6338.7|6337.7|1
1620302740000|2021-05-06 12:05:40|6338.7|6337.7|6338.7|6337.7|6339|6338|6338.7|6337.7|0
1620302750000|2021-05-06 12:05:50|6338.5|6337.5|6336.5|6335.5|6338.5|6337.5|6336.2|6335.2|20
1620302760000|2021-05-06 12:06:00|6336|6335|6336.7|6335.7|6336.7|6335.7|6336|6335|5
1620302770000|2021-05-06 12:06:10|6336.5|6335.5|6337|6336|6337|6336|6336.5|6335.5|1
1620302780000|2021-05-06 12:06:20|6336.7|6335.7|6336.7|6335.7|6337|6336|6336.7|6335.7|1
1620302790000|2021-05-06 12:06:30|6337|6336|6336|6335|6337|6336|6336|6335|0
1620302800000|2021-05-06 12:06:40|6335.7|6334.7|6335.5|6334.5|6335.7|6334.7|6335.5|6334.5|3
1620302810000|2021-05-06 12:06:50|6335|6334|6335.5|6334.5|6335.5|6334.5|6335|6334|9
1620302820000|2021-05-06 12:07:00|6335.7|6334.7|6335.2|6334.2|6335.7|6334.7|6335|6334|7
1620302830000|2021-05-06 12:07:10|6335|6334|6334.5|6333.5|6335|6334|6334.5|6333.5|11
1620302840000|2021-05-06 12:07:20|6334.2|6333.2|6334|6333|6334.2|6333.2|6334|6333|10
1620302850000|2021-05-06 12:07:30|6333.5|6332.5|6333.5|6332.5|6334|6333|6333.5|6332.5|65
1620302860000|2021-05-06 12:07:40|6333.7|6332.7|6334.7|6333.7|6334.7|6333.7|6333.5|6332.5|3
1620302870000|2021-05-06 12:07:50|6334.5|6333.5|6335|6334|6335|6334|6334.5|6333.5|3
1620302880000|2021-05-06 12:08:00|6334.7|6333.7|6335|6334|6335|6334|6334.5|6333.5|2
1620302890000|2021-05-06 12:08:10|6335.2|6334.2|6335.2|6334.2|6335.2|6334.2|6335|6334|14
1620302900000|2021-05-06 12:08:20|6335|6334|6335.5|6334.5|6335.5|6334.5|6335|6334|1
1620302910000|2021-05-06 12:08:30|6334.7|6333.7|6334.2|6333.2|6334.7|6333.7|6334|6333|8
1620302920000|2021-05-06 12:08:40|6334.5|6333.5|6334.5|6333.5|6334.5|6333.5|6334.2|6333.2|4
1620302930000|2021-05-06 12:08:50|6334.7|6333.7|6335.2|6334.2|6335.2|6334.2|6334.7|6333.7|2
1620302940000|2021-05-06 12:09:00|6335.5|6334.5|6335|6334|6335.5|6334.5|6335|6334|4
1620302950000|2021-05-06 12:09:10|6334.7|6333.7|6335|6334|6335|6334|6334.7|6333.7|2
1620302970000|2021-05-06 12:09:30|6335.2|6334.2|6335.5|6334.5|6335.5|6334.5|6335.2|6334.2|2
1620302990000|2021-05-06 12:09:50|6335|6334|6335|6334|6335|6334|6335|6334|6
1620303000000|2021-05-06 12:10:00|6334.7|6333.7|6335|6334|6335|6334|6334.5|6333.5|11
1620303030000|2021-05-06 12:10:30|6334.5|6333.5|6334.5|6333.5|6335|6334|6334.5|6333.5|8
1620303040000|2021-05-06 12:10:40|6334.2|6333.2|6334|6333|6334.2|6333.2|6334|6333|1
1620303050000|2021-05-06 12:10:50|||||||||2
1620303060000|2021-05-06 12:11:00|6333.7|6332.7|6333|6332|6333.7|6332.7|6333|6332|14
1620303070000|2021-05-06 12:11:10|6332.7|6331.7|6332.5|6331.5|6332.7|6331.7|6332.5|6331.5|2
1620303080000|2021-05-06 12:11:20|6332.7|6331.7|6332|6331|6332.7|6331.7|6332|6331|11
1620303090000|2021-05-06 12:11:30|6332.5|6331.5|6332.5|6331.5|6332.5|6331.5|6332.2|6331.2|13
1620303100000|2021-05-06 12:11:40|6332.2|6331.2|6332.5|6331.5|6332.5|6331.5|6332.2|6331.2|0
1620303110000|2021-05-06 12:11:50|6333|6332|6332.5|6331.5|6333|6332|6332.5|6331.5|6
1620303120000|2021-05-06 12:12:00|6332.2|6331.2|6331.7|6330.7|6332.5|6331.5|6331.7|6330.7|27
1620303130000|2021-05-06 12:12:10|6331.5|6330.5|6332|6331|6332|6331|6331.5|6330.5|7
1620303140000|2021-05-06 12:12:20|6331.7|6330.7|6332|6331|6332|6331|6331.7|6330.7|8
1620303160000|2021-05-06 12:12:40|6332.2|6331.2|6332|6331|6332.2|6331.2|6332|6331|2
1620303170000|2021-05-06 12:12:50|6332.2|6331.2|6332.2|6331.2|6332.2|6331.2|6332.2|6331.2|5
1620303180000|2021-05-06 12:13:00|6332|6331|6331.5|6330.5|6332|6331|6331.5|6330.5|15
1620303190000|2021-05-06 12:13:10|6331.7|6330.7|6332|6331|6332|6331|6331.7|6330.7|2
1620303200000|2021-05-06 12:13:20|6332.2|6331.2|6332|6331|6332.2|6331.2|6332|6331|8
1620303210000|2021-05-06 12:13:30|6332.2|6331.2|6332|6331|6332.5|6331.5|6332|6331|6
1620303220000|2021-05-06 12:13:40|6332.2|6331.2|6332|6331|6332.5|6331.5|6332|6331|12
1620303230000|2021-05-06 12:13:50|6331.5|6330.5|6332|6331|6332|6331|6331.5|6330.5|10
1620303240000|2021-05-06 12:14:00|6332.2|6331.2|6332.2|6331.2|6332.2|6331.2|6332.2|6331.2|0
1620303250000|2021-05-06 12:14:10|6332.5|6331.5|6332|6331|6332.5|6331.5|6332|6331|7
1620303260000|2021-05-06 12:14:20|6331.5|6330.5|6331.5|6330.5|6331.7|6330.7|6331.5|6330.5|10
1620303280000|2021-05-06 12:14:40|6331.7|6330.7|6331.7|6330.7|6331.7|6330.7|6331.5|6330.5|9
1620303290000|2021-05-06 12:14:50|6331.5|6330.5|6331|6330|6331.5|6330.5|6331|6330|14
1620303300000|2021-05-06 12:15:00|6330.5|6329.5|6331.5|6330.5|6331.5|6330.5|6330.5|6329.5|5
1620303310000|2021-05-06 12:15:10|6331.2|6330.2|6331|6330|6331.5|6330.5|6331|6330|2
1620303320000|2021-05-06 12:15:20|6331.2|6330.2|6331.5|6330.5|6331.5|6330.5|6331.2|6330.2|3
1620303330000|2021-05-06 12:15:30|6331.2|6330.2|6331.5|6330.5|6331.5|6330.5|6331|6330|1
1620303340000|2021-05-06 12:15:40|||||||||1
1620303350000|2021-05-06 12:15:50|6331.7|6330.7|6331.5|6330.5|6331.7|6330.7|6331.5|6330.5|3
1620303360000|2021-05-06 12:16:00|6331.2|6330.2|6331|6330|6331.7|6330.7|6331|6330|6
1620303370000|2021-05-06 12:16:10|6330.5|6329.5|6329.7|6328.7|6330.5|6329.5|6329.5|6328.5|15
1620303380000|2021-05-06 12:16:20|6330|6329|6330.5|6329.5|6330.5|6329.5|6329.7|6328.7|7
1620303390000|2021-05-06 12:16:30|6330.2|6329.2|6330|6329|6330.2|6329.2|6330|6329|0
1620303400000|2021-05-06 12:16:40|6329.7|6328.7|6330|6329|6330|6329|6329.7|6328.7|3
1620303410000|2021-05-06 12:16:50|6329.7|6328.7|6329.5|6328.5|6329.7|6328.7|6329.5|6328.5|8
1620303420000|2021-05-06 12:17:00|6329.2|6328.2|6329.5|6328.5|6329.5|6328.5|6329|6328|8
1620303430000|2021-05-06 12:17:10|6329.2|6328.2|6330.5|6329.5|6330.5|6329.5|6329.2|6328.2|18
1620303440000|2021-05-06 12:17:20|6330.7|6329.7|6331.2|6330.2|6331.2|6330.2|6330.7|6329.7|7
1620303450000|2021-05-06 12:17:30|6331|6330|6331.2|6330.2|6331.2|6330.2|6331|6330|12
1620303460000|2021-05-06 12:17:40|6331|6330|6330.7|6329.7|6331.2|6330.2|6330.7|6329.7|9
1620303470000|2021-05-06 12:17:50|6330.5|6329.5|6331|6330|6331|6330|6330.5|6329.5|5
1620303480000|2021-05-06 12:18:00|6331.2|6330.2|6331.2|6330.2|6331.5|6330.5|6331|6330|17
1620303490000|2021-05-06 12:18:10|6331.5|6330.5|6331.5|6330.5|6331.5|6330.5|6331.2|6330.2|2
1620303500000|2021-05-06 12:18:20|6331.2|6330.2|6331.7|6330.7|6331.7|6330.7|6331.2|6330.2|0
1620303510000|2021-05-06 12:18:30|6332|6331|6332|6331|6332.2|6331.2|6332|6331|6
1620303520000|2021-05-06 12:18:40|6332.2|6331.2|6332.2|6331.2|6332.5|6331.5|6332|6331|5
1620303530000|2021-05-06 12:18:50|6332|6331|6331.2|6330.2|6332|6331|6331.2|6330.2|19
1620303540000|2021-05-06 12:19:00|6331|6330|6329.5|6328.5|6331.2|6330.2|6329.5|6328.5|76
1620303550000|2021-05-06 12:19:10|6329.7|6328.7|6329|6328|6329.7|6328.7|6329|6328|3
1620303560000|2021-05-06 12:19:20|6329.2|6328.2|6329.2|6328.2|6329.5|6328.5|6329.2|6328.2|2
1620303570000|2021-05-06 12:19:30|6329.5|6328.5|6329|6328|6329.5|6328.5|6329|6328|1
1620303580000|2021-05-06 12:19:40|6329.2|6328.2|6329|6328|6329.2|6328.2|6328.7|6327.7|7
1620303590000|2021-05-06 12:19:50|6329.2|6328.2|6329.2|6328.2|6329.5|6328.5|6329|6328|4
1620303600000|2021-05-06 12:20:00|6329|6328|6329|6328|6329.5|6328.5|6329|6328|11
1620303610000|2021-05-06 12:20:10|6328.5|6327.5|6328|6327|6328.7|6327.7|6328|6327|23
1620303620000|2021-05-06 12:20:20|6328.2|6327.2|6327.7|6326.7|6328.5|6327.5|6327.7|6326.7|4
1620303630000|2021-05-06 12:20:30|6328|6327|6327.2|6326.2|6328|6327|6326.7|6325.7|6
1620303640000|2021-05-06 12:20:40|6327.5|6326.5|6328.2|6327.2|6328.2|6327.2|6327.5|6326.5|18
1620303650000|2021-05-06 12:20:50|6328|6327|6327.5|6326.5|6328|6327|6327.2|6326.2|1
1620303660000|2021-05-06 12:21:00|6327.7|6326.7|6327.2|6326.2|6328|6327|6327.2|6326.2|7
1620303670000|2021-05-06 12:21:10|6327.5|6326.5|6327.5|6326.5|6327.7|6326.7|6327.5|6326.5|9
1620303680000|2021-05-06 12:21:20|6327.7|6326.7|6329|6328|6329|6328|6327.7|6326.7|17
1620303690000|2021-05-06 12:21:30|6329.2|6328.2|6329|6328|6329.2|6328.2|6329|6328|15
1620303700000|2021-05-06 12:21:40|6328.5|6327.5|6329|6328|6329|6328|6328.5|6327.5|1
1620303710000|2021-05-06 12:21:50|6328.7|6327.7|6329|6328|6329|6328|6328.5|6327.5|3
1620303720000|2021-05-06 12:22:00|6329.2|6328.2|6329|6328|6329.2|6328.2|6329|6328|4
1620303730000|2021-05-06 12:22:10|6329.2|6328.2|6329.7|6328.7|6330|6329|6329|6328|10
1620303740000|2021-05-06 12:22:20|6330|6329|6330|6329|6330.2|6329.2|6330|6329|8
1620303750000|2021-05-06 12:22:30|6330.2|6329.2|6330.2|6329.2|6330.5|6329.5|6330.2|6329.2|4
1620303760000|2021-05-06 12:22:40|6330|6329|6330.7|6329.7|6330.7|6329.7|6330|6329|10
1620303770000|2021-05-06 12:22:50|6330.5|6329.5|6331|6330|6331|6330|6330.5|6329.5|1
1620303780000|2021-05-06 12:23:00|6330.7|6329.7|6331|6330|6331|6330|6330.7|6329.7|1
1620303790000|2021-05-06 12:23:10|6330.7|6329.7|6330.5|6329.5|6330.7|6329.7|6330.2|6329.2|1
1620303800000|2021-05-06 12:23:20|6330.7|6329.7|6329.7|6328.7|6330.7|6329.7|6329.5|6328.5|3
1620303810000|2021-05-06 12:23:30|6329.5|6328.5|6329.2|6328.2|6330|6329|6329.2|6328.2|2
1620303820000|2021-05-06 12:23:40|6329.5|6328.5|6330|6329|6330|6329|6329.5|6328.5|3
1620303830000|2021-05-06 12:23:50|6330.2|6329.2|6330.7|6329.7|6331|6330|6330.2|6329.2|4
1620303840000|2021-05-06 12:24:00|6331|6330|6330.2|6329.2|6331|6330|6330|6329|4
1620303850000|2021-05-06 12:24:10|6330.5|6329.5|6330.7|6329.7|6330.7|6329.7|6330.2|6329.2|0
1620303860000|2021-05-06 12:24:20|6331|6330|6331|6330|6331.2|6330.2|6331|6330|5
1620303870000|2021-05-06 12:24:30|6331.2|6330.2|6331.2|6330.2|6331.5|6330.5|6330.7|6329.7|4
1620303880000|2021-05-06 12:24:40|6331.5|6330.5|6331.7|6330.7|6332|6331|6331.5|6330.5|20
1620303890000|2021-05-06 12:24:50|6332|6331|6332|6331|6332|6331|6331.7|6330.7|0
1620303900000|2021-05-06 12:25:00|6332.2|6331.2|6333|6332|6333|6332|6332.2|6331.2|15
1620303910000|2021-05-06 12:25:10|6333.2|6332.2|6333.5|6332.5|6333.5|6332.5|6333.2|6332.2|9
1620303920000|2021-05-06 12:25:20|6333.7|6332.7|6334|6333|6334|6333|6333.5|6332.5|14
1620303930000|2021-05-06 12:25:30|6333.7|6332.7|6333.5|6332.5|6333.7|6332.7|6333.5|6332.5|2
1620303940000|2021-05-06 12:25:40|6333.7|6332.7|6333.7|6332.7|6334|6333|6333.5|6332.5|0
1620303950000|2021-05-06 12:25:50|6333|6332|6333.5|6332.5|6333.7|6332.7|6333|6332|17
1620303960000|2021-05-06 12:26:00|6333.7|6332.7|6333|6332|6333.7|6332.7|6332.5|6331.5|21
1620303970000|2021-05-06 12:26:10|6332.7|6331.7|6332.5|6331.5|6332.7|6331.7|6332.5|6331.5|16
1620303980000|2021-05-06 12:26:20|6332.7|6331.7|6332.5|6331.5|6332.7|6331.7|6332.5|6331.5|2
1620303990000|2021-05-06 12:26:30|6332.7|6331.7|6332.2|6331.2|6332.7|6331.7|6332|6331|19
1620304000000|2021-05-06 12:26:40|6332.5|6331.5|6332.5|6331.5|6332.5|6331.5|6332.5|6331.5|0
1620304010000|2021-05-06 12:26:50|6332.7|6331.7|6332.5|6331.5|6332.7|6331.7|6332.5|6331.5|7
1620304020000|2021-05-06 12:27:00|6332.7|6331.7|6332.2|6331.2|6333|6332|6332|6331|19
1620304030000|2021-05-06 12:27:10|6332.5|6331.5|6332.5|6331.5|6332.7|6331.7|6332.5|6331.5|6
1620304040000|2021-05-06 12:27:20|6332|6331|6332.5|6331.5|6332.5|6331.5|6332|6331|7
1620304050000|2021-05-06 12:27:30|6332.2|6331.2|6332.2|6331.2|6332.2|6331.2|6332|6331|3
1620304060000|2021-05-06 12:27:40|6332.5|6331.5|6332.2|6331.2|6332.5|6331.5|6332.2|6331.2|0
1620304070000|2021-05-06 12:27:50|6332|6331|6332.2|6331.2|6332.2|6331.2|6332|6331|2
1620304080000|2021-05-06 12:28:00|6332|6331|6332.2|6331.2|6332.2|6331.2|6332|6331|2
1620304100000|2021-05-06 12:28:20|6332.5|6331.5|6332.5|6331.5|6332.5|6331.5|6332.5|6331.5|3
1620304150000|2021-05-06 12:29:10|||||||||2
1620304160000|2021-05-06 12:29:20|6332.2|6331.2|6332|6331|6332.2|6331.2|6332|6331|21
1620304170000|2021-05-06 12:29:30|6331.5|6330.5|6331.7|6330.7|6331.7|6330.7|6331.5|6330.5|20
1620304180000|2021-05-06 12:29:40|6332|6331|6332|6331|6332.2|6331.2|6332|6331|12
1620304190000|2021-05-06 12:29:50|6331.5|6330.5|6331.5|6330.5|6331.5|6330.5|6331.5|6330.5|4
1620304200000|2021-05-06 12:30:00|6331.7|6330.7|6331.7|6330.7|6331.7|6330.7|6331.7|6330.7|5
1620304210000|2021-05-06 12:30:10|6331.5|6330.5|6331.7|6330.7|6332|6331|6331.5|6330.5|4
1620304220000|2021-05-06 12:30:20|6331.5|6330.5|6331.7|6330.7|6331.7|6330.7|6331.5|6330.5|6
1620304230000|2021-05-06 12:30:30|6332|6331|6332|6331|6332.2|6331.2|6331.7|6330.7|20
1620304240000|2021-05-06 12:30:40|6332.2|6331.2|6332.2|6331.2|6332.2|6331.2|6332|6331|6
1620304250000|2021-05-06 12:30:50|6332|6331|6331.7|6330.7|6332|6331|6331.2|6330.2|22
1620304260000|2021-05-06 12:31:00|6331.5|6330.5|6332|6331|6332|6331|6331.2|6330.2|8
1620304270000|2021-05-06 12:31:10|6332.2|6331.2|6332.7|6331.7|6332.7|6331.7|6332.2|6331.2|18
1620304280000|2021-05-06 12:31:20|6332.5|6331.5|6332.7|6331.7|6332.7|6331.7|6332.5|6331.5|5
1620304290000|2021-05-06 12:31:30|6332.5|6331.5|6332.7|6331.7|6332.7|6331.7|6332.5|6331.5|0
1620304300000|2021-05-06 12:31:40|6333|6332|6332.7|6331.7|6333|6332|6332.5|6331.5|8
1620304310000|2021-05-06 12:31:50|6332.5|6331.5|6332.5|6331.5|6333|6332|6332.5|6331.5|12
1620304320000|2021-05-06 12:32:00|6332.7|6331.7|6332.7|6331.7|6333|6332|6332|6331|7
1620304330000|2021-05-06 12:32:10|6333|6332|6334|6333|6334|6333|6333|6332|19
1620304340000|2021-05-06 12:32:20|6334.2|6333.2|6334.2|6333.2|6334.5|6333.5|6334|6333|14
1620304350000|2021-05-06 12:32:30|6334.5|6333.5|6335|6334|6335|6334|6334.5|6333.5|12
1620304360000|2021-05-06 12:32:40|6334.7|6333.7|6334.2|6333.2|6334.7|6333.7|6334.2|6333.2|11
1620304370000|2021-05-06 12:32:50|6334.5|6333.5|6334.7|6333.7|6335|6334|6334.5|6333.5|9
1620304380000|2021-05-06 12:33:00|6334.5|6333.5|6335|6334|6335|6334|6334.5|6333.5|9
1620304390000|2021-05-06 12:33:10|6334.7|6333.7|6335|6334|6335|6334|6334.7|6333.7|2
1620304400000|2021-05-06 12:33:20|6334.7|6333.7|6334.7|6333.7|6335.5|6334.5|6334.7|6333.7|25
1620304410000|2021-05-06 12:33:30|6335|6334|6334.5|6333.5|6335|6334|6334.2|6333.2|9
1620304420000|2021-05-06 12:33:40|6334.7|6333.7|6334.2|6333.2|6334.7|6333.7|6334|6333|8
1620304430000|2021-05-06 12:33:50|6334.5|6333.5|6335.2|6334.2|6335.2|6334.2|6334.2|6333.2|17
1620304440000|2021-05-06 12:34:00|6335|6334|6335.5|6334.5|6335.5|6334.5|6335|6334|9
1620304450000|2021-05-06 12:34:10|6335.2|6334.2|6336|6335|6336|6335|6335.2|6334.2|8
1620304460000|2021-05-06 12:34:20|6335.7|6334.7|6336.5|6335.5|6336.5|6335.5|6335.5|6334.5|14
1620304470000|2021-05-06 12:34:30|6336.2|6335.2|6336.2|6335.2|6336.5|6335.5|6336|6335|11
1620304480000|2021-05-06 12:34:40|6336.5|6335.5|6336.5|6335.5|6336.7|6335.7|6336.5|6335.5|20
1620304490000|2021-05-06 12:34:50|6336.7|6335.7|6338.7|6337.7|6339|6338|6336.7|6335.7|166
1620304500000|2021-05-06 12:35:00|6338.5|6337.5|6338.5|6337.5|6338.7|6337.7|6338|6337|31
1620304510000|2021-05-06 12:35:10|6338.7|6337.7|6338.7|6337.7|6339.2|6338.2|6338.5|6337.5|21
1620304520000|2021-05-06 12:35:20|6338.5|6337.5|6338.2|6337.2|6338.5|6337.5|6338|6337|9
1620304530000|2021-05-06 12:35:30|6338.5|6337.5|6338.5|6337.5|6338.7|6337.7|6338.5|6337.5|14
1620304540000|2021-05-06 12:35:40|6338.2|6337.2|6340.5|6339.5|6340.5|6339.5|6338.2|6337.2|31
1620304550000|2021-05-06 12:35:50|6341|6340|6341.2|6340.2|6341.5|6340.5|6340.7|6339.7|21
1620304560000|2021-05-06 12:36:00|6341|6340|6340.5|6339.5|6341|6340|6340|6339|20
1620304570000|2021-05-06 12:36:10|6340.2|6339.2|6340.5|6339.5|6340.5|6339.5|6339.7|6338.7|11
1620304580000|2021-05-06 12:36:20|6340.2|6339.2|6340.2|6339.2|6340.5|6339.5|6340|6339|4
1620304590000|2021-05-06 12:36:30|6340|6339|6340.2|6339.2|6340.5|6339.5|6340|6339|33
1620304600000|2021-05-06 12:36:40|6340.5|6339.5|6340.5|6339.5|6341|6340|6340.5|6339.5|11
1620304610000|2021-05-06 12:36:50|6341|6340|6341|6340|6341.2|6340.2|6340.7|6339.7|25
1620304620000|2021-05-06 12:37:00|6341.2|6340.2|6340|6339|6341.2|6340.2|6340|6339|5
1620304630000|2021-05-06 12:37:10|6339.7|6338.7|6340|6339|6340|6339|6339.7|6338.7|2
1620304640000|2021-05-06 12:37:20|6340.5|6339.5|6341.2|6340.2|6341.2|6340.2|6340.5|6339.5|20
1620304650000|2021-05-06 12:37:30|6341|6340|6341|6340|6341.2|6340.2|6341|6340|0
1620304660000|2021-05-06 12:37:40|6340.5|6339.5|6340.5|6339.5|6340.5|6339.5|6340|6339|17
1620304670000|2021-05-06 12:37:50|6340.2|6339.2|6340.5|6339.5|6340.5|6339.5|6340|6339|6
1620304680000|2021-05-06 12:38:00|6340.2|6339.2|6340|6339|6340.2|6339.2|6340|6339|8
1620304690000|2021-05-06 12:38:10|6340.2|6339.2|6339.5|6338.5|6340.2|6339.2|6339.5|6338.5|6
1620304700000|2021-05-06 12:38:20|6339.7|6338.7|6339.5|6338.5|6340|6339|6339.5|6338.5|9
1620304710000|2021-05-06 12:38:30|6339.7|6338.7|6339.5|6338.5|6339.7|6338.7|6339.5|6338.5|1
1620304720000|2021-05-06 12:38:40|6340|6339|6339.7|6338.7|6340|6339|6339.7|6338.7|13
1620304730000|2021-05-06 12:38:50|6339.5|6338.5|6339.5|6338.5|6339.5|6338.5|6339.5|6338.5|0
1620304740000|2021-05-06 12:39:00|6339|6338|6339|6338|6339.2|6338.2|6338.7|6337.7|7
1620304750000|2021-05-06 12:39:10|6339.2|6338.2|6339.5|6338.5|6339.5|6338.5|6339.2|6338.2|21
1620304760000|2021-05-06 12:39:20|6340|6339|6340|6339|6340|6339|6340|6339|7
1620304770000|2021-05-06 12:39:30|6340.2|6339.2|6340.7|6339.7|6341|6340|6340.2|6339.2|17
1620304790000|2021-05-06 12:39:50|6340.5|6339.5|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|7
1620304800000|2021-05-06 12:40:00|||||||||1
1620304810000|2021-05-06 12:40:10|6341|6340|6340.7|6339.7|6341|6340|6340.5|6339.5|15
1620304820000|2021-05-06 12:40:20|6340.5|6339.5|6340.2|6339.2|6340.5|6339.5|6340.2|6339.2|4
1620304830000|2021-05-06 12:40:30|6340|6339|6339.7|6338.7|6340|6339|6339.5|6338.5|12
1620304840000|2021-05-06 12:40:40|6339.5|6338.5|6340|6339|6340|6339|6339.5|6338.5|4
1620304850000|2021-05-06 12:40:50|6340.2|6339.2|6340|6339|6340.2|6339.2|6340|6339|5
1620304860000|2021-05-06 12:41:00|6340.2|6339.2|6341.2|6340.2|6341.2|6340.2|6340.2|6339.2|9
1620304870000|2021-05-06 12:41:10|6341.5|6340.5|6341|6340|6341.5|6340.5|6341|6340|1
1620304880000|2021-05-06 12:41:20|6341.2|6340.2|6341.5|6340.5|6341.5|6340.5|6341.2|6340.2|13
1620304890000|2021-05-06 12:41:30|6341.7|6340.7|6342.5|6341.5|6342.5|6341.5|6341.7|6340.7|35
1620304900000|2021-05-06 12:41:40|6342.2|6341.2|6342.2|6341.2|6342.2|6341.2|6342.2|6341.2|4
1620304910000|2021-05-06 12:41:50|6342.5|6341.5|6342.5|6341.5|6342.7|6341.7|6342|6341|5
1620304920000|2021-05-06 12:42:00|6342.2|6341.2|6342.5|6341.5|6342.5|6341.5|6342|6341|5
1620304930000|2021-05-06 12:42:10|6342.7|6341.7|6342|6341|6342.7|6341.7|6342|6341|3
1620304940000|2021-05-06 12:42:20|6342.2|6341.2|6342|6341|6342.2|6341.2|6342|6341|5
1620304950000|2021-05-06 12:42:30|6342.5|6341.5|6342.5|6341.5|6342.7|6341.7|6342|6341|19
1620304960000|2021-05-06 12:42:40|6342.2|6341.2|6342.2|6341.2|6342.5|6341.5|6342.2|6341.2|3
1620304970000|2021-05-06 12:42:50|6342.5|6341.5|6343|6342|6343|6342|6342.5|6341.5|2
1620304980000|2021-05-06 12:43:00|6343.5|6342.5|6343.7|6342.7|6343.7|6342.7|6343.5|6342.5|15
1620304990000|2021-05-06 12:43:10|6343.5|6342.5|6343|6342|6343.5|6342.5|6343|6342|3
1620305000000|2021-05-06 12:43:20|6343.2|6342.2|6343.5|6342.5|6343.5|6342.5|6343.2|6342.2|9
1620305010000|2021-05-06 12:43:30|6343|6342|6343|6342|6343|6342|6343|6342|2
1620305030000|2021-05-06 12:43:50|6343.5|6342.5|6343|6342|6343.5|6342.5|6343|6342|16
1620305040000|2021-05-06 12:44:00|6343.2|6342.2|6343|6342|6343.2|6342.2|6343|6342|5
1620305050000|2021-05-06 12:44:10|6344.5|6343.5|6343.7|6342.7|6344.5|6343.5|6343.5|6342.5|63
1620305060000|2021-05-06 12:44:20|6343.5|6342.5|6343.5|6342.5|6343.5|6342.5|6343|6342|9
1620305070000|2021-05-06 12:44:30|6343.7|6342.7|6343.7|6342.7|6344|6343|6343.2|6342.2|19
1620305080000|2021-05-06 12:44:40|6343.5|6342.5|6343.7|6342.7|6343.7|6342.7|6343.5|6342.5|10
1620305090000|2021-05-06 12:44:50|6343.5|6342.5|6342.5|6341.5|6343.5|6342.5|6342.5|6341.5|7
1620305100000|2021-05-06 12:45:00|6342|6341|6342.5|6341.5|6342.7|6341.7|6342|6341|28
1620305110000|2021-05-06 12:45:10|6342.7|6341.7|6342.2|6341.2|6342.7|6341.7|6342.2|6341.2|3
1620305120000|2021-05-06 12:45:20|6342|6341|6342|6341|6342.5|6341.5|6342|6341|9
1620305130000|2021-05-06 12:45:30|6342.2|6341.2|6342.7|6341.7|6343|6342|6342.2|6341.2|5
1620305140000|2021-05-06 12:45:40|6343|6342|6343|6342|6343.2|6342.2|6343|6342|16
1620305150000|2021-05-06 12:45:50|6342.7|6341.7|6342.5|6341.5|6343|6342|6342.5|6341.5|20
1620305160000|2021-05-06 12:46:00|6342.2|6341.2|6341|6340|6342.2|6341.2|6341|6340|18
1620305170000|2021-05-06 12:46:10|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|23
1620305180000|2021-05-06 12:46:20|6341|6340|6341|6340|6341.5|6340.5|6340.7|6339.7|15
1620305190000|2021-05-06 12:46:30|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|5
1620305200000|2021-05-06 12:46:40|6341|6340|6341.7|6340.7|6341.7|6340.7|6341|6340|23
1620305210000|2021-05-06 12:46:50|6341.5|6340.5|6341.5|6340.5|6341.5|6340.5|6341.5|6340.5|1
1620305220000|2021-05-06 12:47:00|6341.2|6340.2|6340.7|6339.7|6341.2|6340.2|6340.7|6339.7|5
1620305230000|2021-05-06 12:47:10|6340.5|6339.5|6341|6340|6341|6340|6340.5|6339.5|3
1620305240000|2021-05-06 12:47:20|6341.2|6340.2|6341|6340|6341.5|6340.5|6341|6340|10
1620305250000|2021-05-06 12:47:30|6341.5|6340.5|6341.5|6340.5|6341.7|6340.7|6341.5|6340.5|38
1620305260000|2021-05-06 12:47:40|6341.7|6340.7|6342.7|6341.7|6343.7|6342.7|6341.5|6340.5|78
1620305270000|2021-05-06 12:47:50|6342.5|6341.5|6342.5|6341.5|6343|6342|6342.5|6341.5|2
1620305280000|2021-05-06 12:48:00|6342.7|6341.7|6342.7|6341.7|6343|6342|6342.7|6341.7|10
1620305290000|2021-05-06 12:48:10|6342.5|6341.5|6342.2|6341.2|6342.5|6341.5|6342|6341|14
1620305300000|2021-05-06 12:48:20|6342|6341|6342.7|6341.7|6343|6342|6342|6341|15
1620305310000|2021-05-06 12:48:30|6343|6342|6342.7|6341.7|6343.2|6342.2|6342.7|6341.7|12
1620305320000|2021-05-06 12:48:40|6343|6342|6343.5|6342.5|6343.5|6342.5|6343|6342|10
1620305330000|2021-05-06 12:48:50|6343|6342|6343.5|6342.5|6343.5|6342.5|6343|6342|11
1620305350000|2021-05-06 12:49:10|6343|6342|6343.2|6342.2|6343.2|6342.2|6343|6342|8
1620305360000|2021-05-06 12:49:20|6343|6342|6343.7|6342.7|6343.7|6342.7|6343|6342|8
1620305370000|2021-05-06 12:49:30|6344|6343|6343.7|6342.7|6344|6343|6343.5|6342.5|11
1620305380000|2021-05-06 12:49:40|6343.5|6342.5|6343.7|6342.7|6344|6343|6343.5|6342.5|3
1620305390000|2021-05-06 12:49:50|6344|6343|6344|6343|6344|6343|6343.7|6342.7|10
1620305400000|2021-05-06 12:50:00|6343|6342|6343|6342|6343.2|6342.2|6343|6342|42
1620305410000|2021-05-06 12:50:10|6343.2|6342.2|6344|6343|6344|6343|6343|6342|33
1620305420000|2021-05-06 12:50:20|6343.7|6342.7|6344|6343|6344.5|6343.5|6343.7|6342.7|30
1620305430000|2021-05-06 12:50:30|6343.7|6342.7|6344|6343|6344.2|6343.2|6343.7|6342.7|4
1620305440000|2021-05-06 12:50:40|6343.7|6342.7|6343.7|6342.7|6343.7|6342.7|6343.7|6342.7|8
1620305450000|2021-05-06 12:50:50|6344|6343|6344|6343|6344|6343|6343.5|6342.5|8
1620305460000|2021-05-06 12:51:00|6343.7|6342.7|6344.2|6343.2|6344.2|6343.2|6343.7|6342.7|9
1620305470000|2021-05-06 12:51:10|6344|6343|6343.5|6342.5|6344|6343|6343.5|6342.5|23
1620305480000|2021-05-06 12:51:20|6343.2|6342.2|6343|6342|6343.2|6342.2|6342.7|6341.7|11
1620305490000|2021-05-06 12:51:30|6342.5|6341.5|6342.5|6341.5|6342.5|6341.5|6342.5|6341.5|6
1620305500000|2021-05-06 12:51:40|6342.7|6341.7|6342.7|6341.7|6343.2|6342.2|6342.7|6341.7|36
1620305510000|2021-05-06 12:51:50|6343|6342|6342.7|6341.7|6343|6342|6342.5|6341.5|15
1620305520000|2021-05-06 12:52:00|6342.5|6341.5|6342.5|6341.5|6342.5|6341.5|6342.5|6341.5|3
1620305530000|2021-05-06 12:52:10|6342.7|6341.7|6342.5|6341.5|6342.7|6341.7|6342.5|6341.5|8
1620305540000|2021-05-06 12:52:20|6342.7|6341.7|6343.7|6342.7|6344|6343|6342.7|6341.7|33
1620305550000|2021-05-06 12:52:30|6344|6343|6343.5|6342.5|6344|6343|6343.5|6342.5|2
1620305560000|2021-05-06 12:52:40|6343|6342|6343|6342|6343|6342|6343|6342|2
1620305570000|2021-05-06 12:52:50|6343.2|6342.2|6343.5|6342.5|6343.5|6342.5|6343.2|6342.2|18
1620305580000|2021-05-06 12:53:00|6343.2|6342.2|6342.5|6341.5|6343.2|6342.2|6342.5|6341.5|7
1620305590000|2021-05-06 12:53:10|||||||||5
1620305600000|2021-05-06 12:53:20|||||||||3
1620305610000|2021-05-06 12:53:30|6342.2|6341.2|6341.5|6340.5|6342.2|6341.2|6341.5|6340.5|10
1620305620000|2021-05-06 12:53:40|6341.2|6340.2|6341|6340|6341.2|6340.2|6341|6340|4
1620305630000|2021-05-06 12:53:50|6340.7|6339.7|6341.5|6340.5|6341.5|6340.5|6340.7|6339.7|29
1620305640000|2021-05-06 12:54:00|6341.2|6340.2|6342|6341|6342|6341|6341|6340|33
1620305650000|2021-05-06 12:54:10|6341.7|6340.7|6341|6340|6341.7|6340.7|6341|6340|10
1620305660000|2021-05-06 12:54:20|6341.2|6340.2|6341.2|6340.2|6341.5|6340.5|6341|6340|16
1620305670000|2021-05-06 12:54:30|6341.5|6340.5|6341.5|6340.5|6341.5|6340.5|6341.5|6340.5|2
1620305680000|2021-05-06 12:54:40|6341.2|6340.2|6341|6340|6341.2|6340.2|6341|6340|3
1620305690000|2021-05-06 12:54:50|6341.5|6340.5|6340.7|6339.7|6341.5|6340.5|6340.7|6339.7|27
1620305700000|2021-05-06 12:55:00|6341|6340|6341|6340|6341|6340|6340.2|6339.2|18
1620305710000|2021-05-06 12:55:10|6340.7|6339.7|6341|6340|6341|6340|6340.7|6339.7|5
1620305720000|2021-05-06 12:55:20|6340.7|6339.7|6340.7|6339.7|6340.7|6339.7|6340.5|6339.5|6
1620305730000|2021-05-06 12:55:30|6341|6340|6340.5|6339.5|6341|6340|6340.5|6339.5|4
1620305740000|2021-05-06 12:55:40|||||||||7
1620305750000|2021-05-06 12:55:50|6340.7|6339.7|6340.7|6339.7|6341|6340|6340.5|6339.5|20
1620305760000|2021-05-06 12:56:00|6341|6340|6341|6340|6341.2|6340.2|6340.7|6339.7|21
1620305780000|2021-05-06 12:56:20|6341.2|6340.2|6341|6340|6341.5|6340.5|6341|6340|13
1620305790000|2021-05-06 12:56:30|6340.5|6339.5|6340|6339|6340.5|6339.5|6340|6339|14
1620305800000|2021-05-06 12:56:40|6340.2|6339.2|6340|6339|6340.5|6339.5|6340|6339|8
1620305810000|2021-05-06 12:56:50|6339.7|6338.7|6339.2|6338.2|6339.7|6338.7|6339.2|6338.2|11
1620305820000|2021-05-06 12:57:00|6339|6338|6338.5|6337.5|6339|6338|6338.5|6337.5|14
1620305830000|2021-05-06 12:57:10|6338.7|6337.7|6339|6338|6339|6338|6338.7|6337.7|14
1620305840000|2021-05-06 12:57:20|6339.2|6338.2|6339|6338|6339.5|6338.5|6339|6338|18
1620305850000|2021-05-06 12:57:30|6339.2|6338.2|6339.5|6338.5|6339.5|6338.5|6339.2|6338.2|5
1620305860000|2021-05-06 12:57:40|6339.2|6338.2|6339|6338|6339.5|6338.5|6339|6338|7
1620305880000|2021-05-06 12:58:00|6339.5|6338.5|6339.5|6338.5|6339.5|6338.5|6339.5|6338.5|14
1620305890000|2021-05-06 12:58:10|6339.2|6338.2|6338.5|6337.5|6339.2|6338.2|6338.5|6337.5|12
1620305900000|2021-05-06 12:58:20|6338.7|6337.7|6338.7|6337.7|6338.7|6337.7|6338.7|6337.7|17
1620305910000|2021-05-06 12:58:30|6338.5|6337.5|6338.5|6337.5|6338.5|6337.5|6338.5|6337.5|3
1620305920000|2021-05-06 12:58:40|6338.7|6337.7|6339|6338|6339|6338|6338.7|6337.7|6
1620305930000|2021-05-06 12:58:50|6338.7|6337.7|6338.5|6337.5|6338.7|6337.7|6338.5|6337.5|1
1620305940000|2021-05-06 12:59:00|6338.2|6337.2|6337|6336|6338.2|6337.2|6337|6336|61
1620305950000|2021-05-06 12:59:10|6336.7|6335.7|6335.5|6334.5|6336.7|6335.7|6335.5|6334.5|60
1620305960000|2021-05-06 12:59:20|6335|6334|6334.5|6333.5|6335.5|6334.5|6334.5|6333.5|20
1620305970000|2021-05-06 12:59:30|||||||||17
1620305980000|2021-05-06 12:59:40|6334.7|6333.7|6335.5|6334.5|6335.5|6334.5|6334.7|6333.7|67
1620305990000|2021-05-06 12:59:50|6336|6335|6335.5|6334.5|6336|6335|6335|6334|26
1620306000000|2021-05-06 13:00:00|6335|6334|6336.2|6335.2|6336.5|6335.5|6335|6334|64
1620306010000|2021-05-06 13:00:10|6336.5|6335.5|6336.5|6335.5|6336.5|6335.5|6336|6335|7
1620306020000|2021-05-06 13:00:20|6336.2|6335.2|6336.5|6335.5|6336.5|6335.5|6336.2|6335.2|31
1620306030000|2021-05-06 13:00:30|6336.7|6335.7|6336.2|6335.2|6337|6336|6336.2|6335.2|32
1620306040000|2021-05-06 13:00:40|6336|6335|6336.2|6335.2|6336.2|6335.2|6336|6335|22
1620306050000|2021-05-06 13:00:50|6336|6335|6335|6334|6336.2|6335.2|6334.7|6333.7|20
1620306060000|2021-05-06 13:01:00|6334.7|6333.7|6335.5|6334.5|6335.5|6334.5|6334.7|6333.7|7
1620306080000|2021-05-06 13:01:20|6336|6335|6336.2|6335.2|6336.5|6335.5|6336|6335|23
1620306090000|2021-05-06 13:01:30|6336.5|6335.5|6336.7|6335.7|6337|6336|6336|6335|33
1620306100000|2021-05-06 13:01:40|6336.5|6335.5|6336.2|6335.2|6336.5|6335.5|6336.2|6335.2|8
1620306110000|2021-05-06 13:01:50|6336|6335|6336.5|6335.5|6336.5|6335.5|6336|6335|9
1620306120000|2021-05-06 13:02:00|6336.7|6335.7|6336.5|6335.5|6337|6336|6336.5|6335.5|8
1620306130000|2021-05-06 13:02:10|6336.2|6335.2|6337|6336|6337|6336|6336|6335|9
1620306140000|2021-05-06 13:02:20|||||||||1
1620306150000|2021-05-06 13:02:30|6337.2|6336.2|6337.7|6336.7|6337.7|6336.7|6337.2|6336.2|7
1620306160000|2021-05-06 13:02:40|6337.5|6336.5|6337.5|6336.5|6337.5|6336.5|6337.5|6336.5|11
1620306170000|2021-05-06 13:02:50|6337.2|6336.2|6337.5|6336.5|6337.5|6336.5|6337.2|6336.2|2
1620306180000|2021-05-06 13:03:00|6337.2|6336.2|6337|6336|6337.2|6336.2|6336.5|6335.5|7
1620306190000|2021-05-06 13:03:10|6336.7|6335.7|6337|6336|6337|6336|6336.7|6335.7|1
1620306200000|2021-05-06 13:03:20|6337.2|6336.2|6337.2|6336.2|6337.2|6336.2|6337|6336|13
1620306210000|2021-05-06 13:03:30|6337|6336|6336.5|6335.5|6337|6336|6336.5|6335.5|3
1620306220000|2021-05-06 13:03:40|6336.2|6335.2|6335.7|6334.7|6336.5|6335.5|6335.7|6334.7|8
1620306230000|2021-05-06 13:03:50|6335.5|6334.5|6336.5|6335.5|6336.5|6335.5|6335.5|6334.5|7
1620306240000|2021-05-06 13:04:00|6336.2|6335.2|6336.5|6335.5|6336.5|6335.5|6336|6335|5
1620306250000|2021-05-06 13:04:10|6336.2|6335.2|6336.5|6335.5|6336.7|6335.7|6336|6335|7
1620306260000|2021-05-06 13:04:20|6336.7|6335.7|6336.7|6335.7|6337|6336|6336.5|6335.5|32
1620306270000|2021-05-06 13:04:30|6336.5|6335.5|6336.7|6335.7|6337|6336|6336.5|6335.5|3
1620306280000|2021-05-06 13:04:40|6337|6336|6337.7|6336.7|6338|6337|6337|6336|24
1620306290000|2021-05-06 13:04:50|6338|6337|6337.7|6336.7|6338.2|6337.2|6337.5|6336.5|5
1620306300000|2021-05-06 13:05:00|6338|6337|6337.7|6336.7|6338|6337|6337.7|6336.7|3
1620306310000|2021-05-06 13:05:10|6337.5|6336.5|6337|6336|6337.7|6336.7|6337|6336|1
1620306320000|2021-05-06 13:05:20|6337.2|6336.2|6336.5|6335.5|6337.2|6336.2|6336.2|6335.2|7
1620306330000|2021-05-06 13:05:30|6337|6336|6337.2|6336.2|6337.2|6336.2|6337|6336|12
1620306340000|2021-05-06 13:05:40|6337.5|6336.5|6337.2|6336.2|6337.5|6336.5|6337.2|6336.2|9
1620306350000|2021-05-06 13:05:50|6337.5|6336.5|6337.2|6336.2|6337.5|6336.5|6337|6336|1
1620306360000|2021-05-06 13:06:00|6337.5|6336.5|6337.5|6336.5|6337.5|6336.5|6337.5|6336.5|1
1620306370000|2021-05-06 13:06:10|6337.2|6336.2|6338|6337|6338|6337|6337|6336|13
1620306380000|2021-05-06 13:06:20|6338.2|6337.2|6338.2|6337.2|6338.5|6337.5|6338|6337|4
1620306390000|2021-05-06 13:06:30|6338|6337|6338.2|6337.2|6338.2|6337.2|6338|6337|3
1620306400000|2021-05-06 13:06:40|6338.5|6337.5|6337.5|6336.5|6338.5|6337.5|6337.5|6336.5|1
1620306410000|2021-05-06 13:06:50|6337.2|6336.2|6337.5|6336.5|6337.5|6336.5|6336.7|6335.7|13
1620306420000|2021-05-06 13:07:00|6338|6337|6337.7|6336.7|6338|6337|6337.5|6336.5|7
1620306430000|2021-05-06 13:07:10|6338|6337|6337.5|6336.5|6338|6337|6337.5|6336.5|1
1620306440000|2021-05-06 13:07:20|6337.7|6336.7|6338|6337|6338|6337|6337.7|6336.7|8
1620306450000|2021-05-06 13:07:30|6337.7|6336.7|6338|6337|6338|6337|6337.7|6336.7|0
1620306460000|2021-05-06 13:07:40|6338.2|6337.2|6338.2|6337.2|6338.5|6337.5|6338.2|6337.2|9
1620306470000|2021-05-06 13:07:50|6338|6337|6337.5|6336.5|6338|6337|6337.5|6336.5|6
1620306480000|2021-05-06 13:08:00|6337.7|6336.7|6337.7|6336.7|6338|6337|6337.5|6336.5|2
1620306490000|2021-05-06 13:08:10|6338|6337|6338|6337|6338.2|6337.2|6337.5|6336.5|6
1620306500000|2021-05-06 13:08:20|6338.2|6337.2|6338|6337|6338.2|6337.2|6338|6337|1
1620306510000|2021-05-06 13:08:30|6338.5|6337.5|6338.5|6337.5|6338.5|6337.5|6338.5|6337.5|4
1620306520000|2021-05-06 13:08:40|6338.2|6337.2|6338|6337|6338.5|6337.5|6338|6337|1
1620306550000|2021-05-06 13:09:10|6337.5|6336.5|6337.5|6336.5|6337.5|6336.5|6337|6336|25
1620306560000|2021-05-06 13:09:20|6337.7|6336.7|6338.2|6337.2|6338.2|6337.2|6337.7|6336.7|13
1620306570000|2021-05-06 13:09:30|6338.5|6337.5|6338|6337|6338.5|6337.5|6338|6337|4
1620306580000|2021-05-06 13:09:40|6338.2|6337.2|6338|6337|6338.5|6337.5|6338|6337|12
1620306590000|2021-05-06 13:09:50|6338.2|6337.2|6338|6337|6338.2|6337.2|6338|6337|1
1620306600000|2021-05-06 13:10:00|6338.5|6337.5|6338.5|6337.5|6338.5|6337.5|6338.2|6337.2|6
1620306610000|2021-05-06 13:10:10|6338.7|6337.7|6338.7|6337.7|6339|6338|6338.5|6337.5|7
1620306620000|2021-05-06 13:10:20|6338.5|6337.5|6338.7|6337.7|6339|6338|6338.5|6337.5|3
1620306630000|2021-05-06 13:10:30|6339|6338|6338.7|6337.7|6339.2|6338.2|6338.7|6337.7|28
1620306640000|2021-05-06 13:10:40|6338.5|6337.5|6339.7|6338.7|6339.7|6338.7|6338.5|6337.5|19
1620306650000|2021-05-06 13:10:50|6339.5|6338.5|6339.7|6338.7|6340|6339|6339.5|6338.5|3
1620306660000|2021-05-06 13:11:00|6340|6339|6340|6339|6340.2|6339.2|6340|6339|8
1620306670000|2021-05-06 13:11:10|6340.2|6339.2|6340.2|6339.2|6340.2|6339.2|6340|6339|0
1620306680000|2021-05-06 13:11:20|6340.5|6339.5|6341|6340|6341|6340|6340.5|6339.5|3
1620306690000|2021-05-06 13:11:30|||||||||2
1620306700000|2021-05-06 13:11:40|6340.7|6339.7|6340.5|6339.5|6341|6340|6340.5|6339.5|6
1620306710000|2021-05-06 13:11:50|6340.2|6339.2|6339.5|6338.5|6340.2|6339.2|6339.2|6338.2|6
1620306720000|2021-05-06 13:12:00|6339.2|6338.2|6339.5|6338.5|6339.5|6338.5|6339.2|6338.2|0
1620306730000|2021-05-06 13:12:10|6339.7|6338.7|6339.7|6338.7|6339.7|6338.7|6339.7|6338.7|6
1620306740000|2021-05-06 13:12:20|6339.5|6338.5|6340.5|6339.5|6340.7|6339.7|6339.5|6338.5|13
1620306750000|2021-05-06 13:12:30|6340.2|6339.2|6341.5|6340.5|6341.5|6340.5|6340.2|6339.2|42
1620306760000|2021-05-06 13:12:40|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|11
1620306770000|2021-05-06 13:12:50|6341|6340|6341|6340|6341.2|6340.2|6340.7|6339.7|14
1620306780000|2021-05-06 13:13:00|6340.7|6339.7|6340.7|6339.7|6340.7|6339.7|6340.5|6339.5|7
1620306790000|2021-05-06 13:13:10|6340.5|6339.5|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|3
1620306800000|2021-05-06 13:13:20|6340.2|6339.2|6340.7|6339.7|6340.7|6339.7|6340.2|6339.2|12
1620306810000|2021-05-06 13:13:30|6341|6340|6341|6340|6341.2|6340.2|6340.7|6339.7|20
1620306820000|2021-05-06 13:13:40|6341.2|6340.2|6340.5|6339.5|6341.2|6340.2|6340.5|6339.5|5
1620306830000|2021-05-06 13:13:50|6340.7|6339.7|6340.7|6339.7|6341|6340|6340.5|6339.5|7
1620306840000|2021-05-06 13:14:00|6341|6340|6340.2|6339.2|6341|6340|6340.2|6339.2|3
1620306850000|2021-05-06 13:14:10|6340|6339|6341.2|6340.2|6341.2|6340.2|6340|6339|20
1620306860000|2021-05-06 13:14:20|6341.5|6340.5|6341.7|6340.7|6341.7|6340.7|6341.2|6340.2|3
1620306870000|2021-05-06 13:14:30|6341.5|6340.5|6341.5|6340.5|6341.5|6340.5|6341.2|6340.2|9
1620306890000|2021-05-06 13:14:50|6341.2|6340.2|6341.5|6340.5|6342|6341|6341.2|6340.2|9
1620306900000|2021-05-06 13:15:00|6341.7|6340.7|6341.5|6340.5|6341.7|6340.7|6341.5|6340.5|4
1620306910000|2021-05-06 13:15:10|6341.7|6340.7|6341.7|6340.7|6341.7|6340.7|6341.5|6340.5|6
1620306920000|2021-05-06 13:15:20|6341.5|6340.5|6342|6341|6342|6341|6341.5|6340.5|2
1620306930000|2021-05-06 13:15:30|6341.7|6340.7|6341.5|6340.5|6341.7|6340.7|6341.5|6340.5|4
1620306940000|2021-05-06 13:15:40|6341.2|6340.2|6341.5|6340.5|6341.7|6340.7|6341.2|6340.2|3
1620306950000|2021-05-06 13:15:50|6341.2|6340.2|6341.2|6340.2|6341.5|6340.5|6341|6340|5
1620306960000|2021-05-06 13:16:00|6341|6340|6341.5|6340.5|6341.5|6340.5|6341|6340|7
1620306970000|2021-05-06 13:16:10|6341.2|6340.2|6340.5|6339.5|6341.5|6340.5|6340|6339|10
1620306980000|2021-05-06 13:16:20|6340.2|6339.2|6340.2|6339.2|6340.5|6339.5|6340|6339|6
1620306990000|2021-05-06 13:16:30|6340.5|6339.5|6340|6339|6340.5|6339.5|6340|6339|3
1620307000000|2021-05-06 13:16:40|6340.2|6339.2|6340|6339|6340.2|6339.2|6340|6339|5
1620307010000|2021-05-06 13:16:50|6339.7|6338.7|6339|6338|6339.7|6338.7|6339|6338|10
1620307020000|2021-05-06 13:17:00|6338.5|6337.5|6338.5|6337.5|6338.5|6337.5|6338|6337|14
1620307030000|2021-05-06 13:17:10|6339|6338|6339|6338|6339|6338|6338.7|6337.7|23
1620307040000|2021-05-06 13:17:20|6338.7|6337.7|6338.5|6337.5|6338.7|6337.7|6338.5|6337.5|3
1620307050000|2021-05-06 13:17:30|||||||||2
1620307060000|2021-05-06 13:17:40|6338.7|6337.7|6338.7|6337.7|6339.5|6338.5|6338.7|6337.7|28
1620307070000|2021-05-06 13:17:50|6339|6338|6338.5|6337.5|6339|6338|6338.2|6337.2|4
1620307080000|2021-05-06 13:18:00|6338.7|6337.7|6338.5|6337.5|6338.7|6337.7|6338.5|6337.5|10
1620307090000|2021-05-06 13:18:10|6338.7|6337.7|6338.5|6337.5|6339|6338|6338.5|6337.5|7
1620307100000|2021-05-06 13:18:20|6338.2|6337.2|6339.2|6338.2|6339.2|6338.2|6338.2|6337.2|8
1620307110000|2021-05-06 13:18:30|6339|6338|6339|6338|6339|6338|6338.5|6337.5|2
1620307120000|2021-05-06 13:18:40|6339.2|6338.2|6339.5|6338.5|6339.5|6338.5|6339|6338|7
1620307130000|2021-05-06 13:18:50|6340|6339|6340.2|6339.2|6340.5|6339.5|6340|6339|15
1620307140000|2021-05-06 13:19:00|6340|6339|6340.5|6339.5|6340.5|6339.5|6340|6339|9
1620307150000|2021-05-06 13:19:10|||||||||11
1620307160000|2021-05-06 13:19:20|6340.7|6339.7|6341|6340|6341.5|6340.5|6340.7|6339.7|12
1620307170000|2021-05-06 13:19:30|6340.7|6339.7|6340.7|6339.7|6341|6340|6340.7|6339.7|0
1620307180000|2021-05-06 13:19:40|6341|6340|6341.2|6340.2|6341.2|6340.2|6340.7|6339.7|6
1620307190000|2021-05-06 13:19:50|6341.5|6340.5|6341|6340|6341.5|6340.5|6341|6340|2
1620307200000|2021-05-06 13:20:00|6340.7|6339.7|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|12
1620307210000|2021-05-06 13:20:10|6340.7|6339.7|6341.2|6340.2|6341.2|6340.2|6340.7|6339.7|15
1620307220000|2021-05-06 13:20:20|6341.5|6340.5|6342|6341|6342|6341|6341.5|6340.5|4
1620307230000|2021-05-06 13:20:30|6341.7|6340.7|6341.5|6340.5|6341.7|6340.7|6341.2|6340.2|11
1620307240000|2021-05-06 13:20:40|6341.2|6340.2|6341.5|6340.5|6341.5|6340.5|6341.2|6340.2|8
1620307250000|2021-05-06 13:20:50|6341.2|6340.2|6341.2|6340.2|6341.5|6340.5|6341|6340|4
1620307260000|2021-05-06 13:21:00|6341|6340|6340.5|6339.5|6341.5|6340.5|6340.5|6339.5|7
1620307270000|2021-05-06 13:21:10|||||||||2
1620307280000|2021-05-06 13:21:20|||||||||1
1620307300000|2021-05-06 13:21:40|6340.2|6339.2|6340|6339|6340.2|6339.2|6340|6339|15
1620307310000|2021-05-06 13:21:50|6340.2|6339.2|6340.7|6339.7|6340.7|6339.7|6340.2|6339.2|21
1620307320000|2021-05-06 13:22:00|6341|6340|6341|6340|6341|6340|6341|6340|1
1620307330000|2021-05-06 13:22:10|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|6341.2|6340.2|12
1620307340000|2021-05-06 13:22:20|6341.5|6340.5|6341|6340|6341.7|6340.7|6341|6340|18
1620307350000|2021-05-06 13:22:30|6340.5|6339.5|6341|6340|6341|6340|6340.5|6339.5|11
1620307360000|2021-05-06 13:22:40|6340.7|6339.7|6340.2|6339.2|6340.7|6339.7|6340.2|6339.2|4
1620307370000|2021-05-06 13:22:50|6340|6339|6340.7|6339.7|6340.7|6339.7|6340|6339|8
1620307380000|2021-05-06 13:23:00|6341|6340|6340.5|6339.5|6341|6340|6340.5|6339.5|2
1620307390000|2021-05-06 13:23:10|6340.7|6339.7|6341|6340|6341|6340|6340.7|6339.7|7
1620307400000|2021-05-06 13:23:20|6341.2|6340.2|6341.2|6340.2|6341.5|6340.5|6341.2|6340.2|8
1620307410000|2021-05-06 13:23:30|6341.5|6340.5|6341.2|6340.2|6341.5|6340.5|6341.2|6340.2|4
1620307420000|2021-05-06 13:23:40|6341.5|6340.5|6342|6341|6342|6341|6341.5|6340.5|6
1620307430000|2021-05-06 13:23:50|6342.2|6341.2|6342|6341|6342.2|6341.2|6342|6341|3
1620307440000|2021-05-06 13:24:00|6341.7|6340.7|6341.5|6340.5|6341.7|6340.7|6341.5|6340.5|8
1620307450000|2021-05-06 13:24:10|6341.2|6340.2|6340.7|6339.7|6341.2|6340.2|6340.5|6339.5|27
1620307460000|2021-05-06 13:24:20|6341|6340|6341.2|6340.2|6341.2|6340.2|6340.7|6339.7|1
1620307470000|2021-05-06 13:24:30|6341.5|6340.5|6341.2|6340.2|6341.5|6340.5|6341.2|6340.2|2
1620307480000|2021-05-06 13:24:40|6341|6340|6341|6340|6341|6340|6341|6340|0
1620307500000|2021-05-06 13:25:00|||||||||4
1620307510000|2021-05-06 13:25:10|6340.7|6339.7|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|4
1620307520000|2021-05-06 13:25:20|6340.7|6339.7|6341|6340|6341|6340|6340.7|6339.7|6
1620307540000|2021-05-06 13:25:40|6340.7|6339.7|6341.2|6340.2|6341.2|6340.2|6340.7|6339.7|11
1620307560000|2021-05-06 13:26:00|6341.5|6340.5|6341.7|6340.7|6342|6341|6341.5|6340.5|18
1620307570000|2021-05-06 13:26:10|6341.5|6340.5|6341.5|6340.5|6342|6341|6341.5|6340.5|10
1620307580000|2021-05-06 13:26:20|6341.2|6340.2|6341.5|6340.5|6341.7|6340.7|6341|6340|7
1620307590000|2021-05-06 13:26:30|6341.7|6340.7|6341.7|6340.7|6341.7|6340.7|6341.7|6340.7|9
1620307600000|2021-05-06 13:26:40|6341.5|6340.5|6342.2|6341.2|6342.2|6341.2|6341.5|6340.5|10
1620307610000|2021-05-06 13:26:50|6342|6341|6342.5|6341.5|6342.5|6341.5|6342|6341|1
1620307620000|2021-05-06 13:27:00|6342.2|6341.2|6342.5|6341.5|6342.5|6341.5|6342.2|6341.2|4
1620307630000|2021-05-06 13:27:10|6342.7|6341.7|6342.7|6341.7|6343|6342|6342.5|6341.5|15
1620307640000|2021-05-06 13:27:20|6342.5|6341.5|6342.5|6341.5|6342.5|6341.5|6342.5|6341.5|0
1620307650000|2021-05-06 13:27:30|||||||||6
1620307660000|2021-05-06 13:27:40|||||||||1
1620307670000|2021-05-06 13:27:50|6342.2|6341.2|6342.5|6341.5|6342.5|6341.5|6342|6341|9
1620307680000|2021-05-06 13:28:00|6342.2|6341.2|6342|6341|6342.5|6341.5|6342|6341|3
1620307690000|2021-05-06 13:28:10|6341.7|6340.7|6341.7|6340.7|6341.7|6340.7|6341.5|6340.5|2
1620307700000|2021-05-06 13:28:20|6341.5|6340.5|6342|6341|6342|6341|6341.5|6340.5|1
1620307710000|2021-05-06 13:28:30|6342.2|6341.2|6342.2|6341.2|6342.2|6341.2|6342|6341|13
1620307720000|2021-05-06 13:28:40|6342.5|6341.5|6342.5|6341.5|6342.5|6341.5|6342.5|6341.5|2
1620307730000|2021-05-06 13:28:50|6342.7|6341.7|6342.7|6341.7|6343|6342|6342.7|6341.7|18
1620307740000|2021-05-06 13:29:00|6342.5|6341.5|6343|6342|6343|6342|6342.5|6341.5|11
1620307750000|2021-05-06 13:29:10|6343.5|6342.5|6343.5|6342.5|6343.5|6342.5|6343.5|6342.5|11
1620307770000|2021-05-06 13:29:30|6343.2|6342.2|6343.7|6342.7|6343.7|6342.7|6343.2|6342.2|33
1620307780000|2021-05-06 13:29:40|6343.5|6342.5|6344.5|6343.5|6344.5|6343.5|6343.5|6342.5|30
1620307790000|2021-05-06 13:29:50|6344.2|6343.2|6343.7|6342.7|6344.2|6343.2|6343.5|6342.5|3
1620307800000|2021-05-06 13:30:00|6344|6343|6341.7|6340.7|6344|6343|6341.7|6340.7|47
1620307810000|2021-05-06 13:30:10|6341.5|6340.5|6342.5|6341.5|6342.7|6341.7|6341.2|6340.2|47
1620307820000|2021-05-06 13:30:20|6342.7|6341.7|6342|6341|6342.7|6341.7|6341.5|6340.5|17
1620307830000|2021-05-06 13:30:30|6342.2|6341.2|6341.5|6340.5|6342.2|6341.2|6341.5|6340.5|27
1620307840000|2021-05-06 13:30:40|6341.7|6340.7|6340.5|6339.5|6342|6341|6340|6339|42
1620307850000|2021-05-06 13:30:50|6340.7|6339.7|6343|6342|6343|6342|6340.7|6339.7|30
1620307860000|2021-05-06 13:31:00|6342.7|6341.7|6342|6341|6342.7|6341.7|6342|6341|15
1620307870000|2021-05-06 13:31:10|6341.7|6340.7|6342|6341|6342.7|6341.7|6341.7|6340.7|17
1620307880000|2021-05-06 13:31:20|6342.2|6341.2|6342.5|6341.5|6342.7|6341.7|6342|6341|32
1620307890000|2021-05-06 13:31:30|6342.7|6341.7|6341.7|6340.7|6342.7|6341.7|6341.5|6340.5|22
1620307900000|2021-05-06 13:31:40|6342|6341|6340.5|6339.5|6342|6341|6340.5|6339.5|29
1620307910000|2021-05-06 13:31:50|6340.7|6339.7|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|4
1620307920000|2021-05-06 13:32:00|6340|6339|6337.7|6336.7|6340|6339|6337.5|6336.5|130
1620307930000|2021-05-06 13:32:10|6337.5|6336.5|6337.2|6336.2|6338|6337|6336.7|6335.7|28
1620307940000|2021-05-06 13:32:20|6337.5|6336.5|6337.7|6336.7|6338|6337|6337.2|6336.2|20
1620307950000|2021-05-06 13:32:30|6337.5|6336.5|6337.7|6336.7|6338|6337|6337|6336|55
1620307960000|2021-05-06 13:32:40|6338|6337|6337.7|6336.7|6338|6337|6337.2|6336.2|10
1620307970000|2021-05-06 13:32:50|6337.5|6336.5|6337.7|6336.7|6338|6337|6337.5|6336.5|34
1620307980000|2021-05-06 13:33:00|6337.5|6336.5|6337.7|6336.7|6338|6337|6337.5|6336.5|11
1620307990000|2021-05-06 13:33:10|6338|6337|6337.5|6336.5|6338|6337|6337.5|6336.5|10
1620308000000|2021-05-06 13:33:20|6336.5|6335.5|6335|6334|6336.5|6335.5|6334.5|6333.5|63
1620308010000|2021-05-06 13:33:30|6334.7|6333.7|6335.5|6334.5|6335.5|6334.5|6334|6333|59
1620308020000|2021-05-06 13:33:40|6336|6335|6335.7|6334.7|6336.2|6335.2|6335.7|6334.7|26
1620308030000|2021-05-06 13:33:50|6336|6335|6335.5|6334.5|6336|6335|6335.2|6334.2|20
1620308040000|2021-05-06 13:34:00|6335.2|6334.2|6333.5|6332.5|6335.2|6334.2|6333.5|6332.5|38
1620308050000|2021-05-06 13:34:10|6333.2|6332.2|6332.2|6331.2|6333.5|6332.5|6332|6331|29
1620308060000|2021-05-06 13:34:20|6332.5|6331.5|6332.5|6331.5|6332.5|6331.5|6331.5|6330.5|17
1620308070000|2021-05-06 13:34:30|6332.2|6331.2|6332.5|6331.5|6332.5|6331.5|6332|6331|8
1620308080000|2021-05-06 13:34:40|6332.2|6331.2|6332.5|6331.5|6332.5|6331.5|6331.5|6330.5|14
1620308090000|2021-05-06 13:34:50|6332.7|6331.7|6333.7|6332.7|6334|6333|6332.7|6331.7|29
1620308100000|2021-05-06 13:35:00|6333|6332|6333|6332|6333.7|6332.7|6333|6332|27
1620308110000|2021-05-06 13:35:10|6333.2|6332.2|6333.5|6332.5|6334|6333|6333|6332|37
1620308120000|2021-05-06 13:35:20|6333.7|6332.7|6334.5|6333.5|6335.2|6334.2|6333.5|6332.5|43
1620308130000|2021-05-06 13:35:30|6334.7|6333.7|6335|6334|6335.5|6334.5|6334.7|6333.7|4
1620308140000|2021-05-06 13:35:40|6335.2|6334.2|6335|6334|6335.5|6334.5|6335|6334|18
1620308150000|2021-05-06 13:35:50|6335.2|6334.2|6336.2|6335.2|6336.2|6335.2|6335|6334|17
1620308160000|2021-05-06 13:36:00|6336|6335|6337.7|6336.7|6338|6337|6336|6335|28
1620308170000|2021-05-06 13:36:10|6337.5|6336.5|6338.2|6337.2|6339|6338|6337.2|6336.2|48
1620308180000|2021-05-06 13:36:20|6338|6337|6336.5|6335.5|6338|6337|6336.2|6335.2|22
1620308190000|2021-05-06 13:36:30|6336.2|6335.2|6336|6335|6336.2|6335.2|6335.5|6334.5|25
1620308200000|2021-05-06 13:36:40|6336.2|6335.2|6337|6336|6338.2|6337.2|6336.2|6335.2|23
1620308210000|2021-05-06 13:36:50|6337.2|6336.2|6337.5|6336.5|6337.5|6336.5|6336|6335|9
1620308220000|2021-05-06 13:37:00|6337.7|6336.7|6340|6339|6340.2|6339.2|6337.7|6336.7|44
1620308230000|2021-05-06 13:37:10|6340.2|6339.2|6338.5|6337.5|6340.2|6339.2|6338.5|6337.5|27
1620308240000|2021-05-06 13:37:20|6338.2|6337.2|6338.7|6337.7|6339.5|6338.5|6338.2|6337.2|20
1620308250000|2021-05-06 13:37:30|6338.5|6337.5|6339|6338|6339.5|6338.5|6338.5|6337.5|13
1620308260000|2021-05-06 13:37:40|6339.2|6338.2|6340|6339|6341.2|6340.2|6339.2|6338.2|41
1620308270000|2021-05-06 13:37:50|6340.2|6339.2|6342.7|6341.7|6342.7|6341.7|6340|6339|34
1620308280000|2021-05-06 13:38:00|6343|6342|6346.2|6345.2|6346.5|6345.5|6343|6342|76
1620308290000|2021-05-06 13:38:10|6346|6345|6346.5|6345.5|6347.5|6346.5|6346|6345|42
1620308300000|2021-05-06 13:38:20|6346.7|6345.7|6344.7|6343.7|6346.7|6345.7|6344.7|6343.7|13
1620308310000|2021-05-06 13:38:30|6344.5|6343.5|6343.5|6342.5|6344.5|6343.5|6343.2|6342.2|42
1620308320000|2021-05-06 13:38:40|6343.2|6342.2|6342.7|6341.7|6343.5|6342.5|6342.5|6341.5|16
1620308330000|2021-05-06 13:38:50|6342.5|6341.5|6342.7|6341.7|6343|6342|6342.5|6341.5|13
1620308340000|2021-05-06 13:39:00|6343|6342|6342.2|6341.2|6343.5|6342.5|6342.2|6341.2|37
1620308350000|2021-05-06 13:39:10|6342|6341|6342|6341|6342.2|6341.2|6341.5|6340.5|26
1620308360000|2021-05-06 13:39:20|6342.2|6341.2|6341|6340|6342.2|6341.2|6340.7|6339.7|25
1620308370000|2021-05-06 13:39:30|6340.7|6339.7|6341.2|6340.2|6341.2|6340.2|6340|6339|44
1620308380000|2021-05-06 13:39:40|6341.5|6340.5|6342.5|6341.5|6343.5|6342.5|6341.5|6340.5|26
1620308390000|2021-05-06 13:39:50|6342.7|6341.7|6343|6342|6343.2|6342.2|6342.5|6341.5|14
1620308400000|2021-05-06 13:40:00|6342.7|6341.7|6341.7|6340.7|6343|6342|6341.5|6340.5|26
1620308410000|2021-05-06 13:40:10|6342|6341|6342.2|6341.2|6343|6342|6341.7|6340.7|22
1620308420000|2021-05-06 13:40:20|6342|6341|6341.7|6340.7|6342|6341|6341.5|6340.5|16
1620308430000|2021-05-06 13:40:30|6341.5|6340.5|6341.5|6340.5|6342|6341|6341.2|6340.2|9
1620308440000|2021-05-06 13:40:40|6341.2|6340.2|6342|6341|6342|6341|6341|6340|40
1620308450000|2021-05-06 13:40:50|6341.7|6340.7|6339.5|6338.5|6341.7|6340.7|6339.5|6338.5|13
1620308460000|2021-05-06 13:41:00|6339.7|6338.7|6339.5|6338.5|6340|6339|6339|6338|10
1620308470000|2021-05-06 13:41:10|6339.7|6338.7|6338.5|6337.5|6340|6339|6338.5|6337.5|15
1620308480000|2021-05-06 13:41:20|6338.2|6337.2|6338|6337|6338.2|6337.2|6338|6337|12
1620308490000|2021-05-06 13:41:30|6337.7|6336.7|6336.7|6335.7|6338|6337|6336.5|6335.5|23
1620308500000|2021-05-06 13:41:40|6337|6336|6335.7|6334.7|6337|6336|6335.7|6334.7|26
1620308510000|2021-05-06 13:41:50|6335.5|6334.5|6334.2|6333.2|6335.7|6334.7|6334.2|6333.2|20
1620308520000|2021-05-06 13:42:00|6334.5|6333.5|6333.2|6332.2|6334.5|6333.5|6332.5|6331.5|64
1620308530000|2021-05-06 13:42:10|6333.5|6332.5|6332.5|6331.5|6333.5|6332.5|6332|6331|28
1620308540000|2021-05-06 13:42:20|6333|6332|6332.7|6331.7|6333|6332|6331.7|6330.7|27
1620308550000|2021-05-06 13:42:30|6333|6332|6333.5|6332.5|6334|6333|6333|6332|26
1620308560000|2021-05-06 13:42:40|6333.2|6332.2|6333.7|6332.7|6334|6333|6333|6332|24
1620308570000|2021-05-06 13:42:50|6333.5|6332.5|6333.2|6332.2|6335.5|6334.5|6333.2|6332.2|25
1620308580000|2021-05-06 13:43:00|6333|6332|6332.2|6331.2|6333|6332|6331.7|6330.7|13
1620308590000|2021-05-06 13:43:10|6332.5|6331.5|6333.2|6332.2|6333.2|6332.2|6332.2|6331.2|18
1620308600000|2021-05-06 13:43:20|6333.5|6332.5|6333.7|6332.7|6333.7|6332.7|6332.7|6331.7|17
1620308610000|2021-05-06 13:43:30|6334|6333|6334|6333|6334.7|6333.7|6333.5|6332.5|23
1620308620000|2021-05-06 13:43:40|6333.7|6332.7|6333.2|6332.2|6333.7|6332.7|6333|6332|7
1620308630000|2021-05-06 13:43:50|6333|6332|6333.7|6332.7|6334|6333|6333|6332|19
1620308640000|2021-05-06 13:44:00|6334|6333|6335|6334|6335|6334|6334|6333|5
1620308650000|2021-05-06 13:44:10|6334.7|6333.7|6333.2|6332.2|6334.7|6333.7|6332.5|6331.5|20
1620308660000|2021-05-06 13:44:20|6333.5|6332.5|6333.7|6332.7|6334.5|6333.5|6333.5|6332.5|18
1620308670000|2021-05-06 13:44:30|6334|6333|6333.5|6332.5|6334|6333|6333.2|6332.2|0
1620308680000|2021-05-06 13:44:40|6333.7|6332.7|6332.7|6331.7|6333.7|6332.7|6332.2|6331.2|8
1620308690000|2021-05-06 13:44:50|6333|6332|6331.7|6330.7|6333.5|6332.5|6331.7|6330.7|11
1620308700000|2021-05-06 13:45:00|6331.5|6330.5|6332.5|6331.5|6332.5|6331.5|6330.7|6329.7|24
1620308710000|2021-05-06 13:45:10|6332.7|6331.7|6332.7|6331.7|6333.2|6332.2|6332.2|6331.2|13
1620308720000|2021-05-06 13:45:20|6333|6332|6333.7|6332.7|6334.5|6333.5|6333|6332|15
1620308730000|2021-05-06 13:45:30|6334|6333|6334|6333|6334.5|6333.5|6333.5|6332.5|5
1620308740000|2021-05-06 13:45:40|6334.2|6333.2|6334.5|6333.5|6334.5|6333.5|6333.5|6332.5|6
1620308750000|2021-05-06 13:45:50|6334.7|6333.7|6335.2|6334.2|6335.5|6334.5|6334.7|6333.7|18
1620308760000|2021-05-06 13:46:00|6335|6334|6337.7|6336.7|6338.5|6337.5|6335|6334|30
1620308770000|2021-05-06 13:46:10|6337.5|6336.5|6336.5|6335.5|6337.7|6336.7|6336.5|6335.5|15
1620308780000|2021-05-06 13:46:20|6336.2|6335.2|6336.7|6335.7|6336.7|6335.7|6336|6335|18
1620308790000|2021-05-06 13:46:30|6337|6336|6337.7|6336.7|6338|6337|6337|6336|15
1620308800000|2021-05-06 13:46:40|6337.5|6336.5|6335.7|6334.7|6337.5|6336.5|6335.7|6334.7|6
1620308810000|2021-05-06 13:46:50|6336|6335|6335|6334|6336|6335|6335|6334|5
1620308820000|2021-05-06 13:47:00|6335.5|6334.5|6334|6333|6335.5|6334.5|6333.5|6332.5|42
1620308830000|2021-05-06 13:47:10|6333.7|6332.7|6334|6333|6334.5|6333.5|6333.2|6332.2|14
1620308840000|2021-05-06 13:47:20|6333.5|6332.5|6334|6333|6334|6333|6332.7|6331.7|14
1620308850000|2021-05-06 13:47:30|6333.7|6332.7|6333.5|6332.5|6334.5|6333.5|6333.5|6332.5|16
1620308860000|2021-05-06 13:47:40|6333.7|6332.7|6335|6334|6335.5|6334.5|6333.7|6332.7|13
1620308870000|2021-05-06 13:47:50|6335.2|6334.2|6335|6334|6335.5|6334.5|6335|6334|10
1620308880000|2021-05-06 13:48:00|6335.2|6334.2|6335|6334|6335.2|6334.2|6335|6334|4
1620308890000|2021-05-06 13:48:10|6335.5|6334.5|6334|6333|6335.5|6334.5|6333.5|6332.5|21
1620308900000|2021-05-06 13:48:20|6334.2|6333.2|6334|6333|6334.7|6333.7|6334|6333|9
1620308910000|2021-05-06 13:48:30|6334.2|6333.2|6334|6333|6334.2|6333.2|6333.2|6332.2|6
1620308920000|2021-05-06 13:48:40|6333.7|6332.7|6334.5|6333.5|6335|6334|6333|6332|20
1620308930000|2021-05-06 13:48:50|6334.7|6333.7|6334.5|6333.5|6334.7|6333.7|6334.2|6333.2|5
1620308940000|2021-05-06 13:49:00|6334.2|6333.2|6333.7|6332.7|6334.2|6333.2|6333.5|6332.5|4
1620308950000|2021-05-06 13:49:10|6334|6333|6334|6333|6334|6333|6333.7|6332.7|1
1620308960000|2021-05-06 13:49:20|6334.2|6333.2|6335.2|6334.2|6335.7|6334.7|6334|6333|18
1620308970000|2021-05-06 13:49:30|6335.5|6334.5|6334.2|6333.2|6335.5|6334.5|6334.2|6333.2|3
1620308980000|2021-05-06 13:49:40|6334.5|6333.5|6333.5|6332.5|6334.7|6333.7|6333.2|6332.2|30
1620308990000|2021-05-06 13:49:50|6333.2|6332.2|6333.5|6332.5|6333.5|6332.5|6333|6332|4
1620309000000|2021-05-06 13:50:00|6333|6332|6333.5|6332.5|6333.5|6332.5|6333|6332|8
1620309010000|2021-05-06 13:50:10|6334|6333|6334.5|6333.5|6334.5|6333.5|6333.7|6332.7|26
1620309020000|2021-05-06 13:50:20|6334.7|6333.7|6334.5|6333.5|6335.5|6334.5|6334.2|6333.2|16
1620309030000|2021-05-06 13:50:30|6334.2|6333.2|6332.7|6331.7|6334.5|6333.5|6332.7|6331.7|4
1620309040000|2021-05-06 13:50:40|6332.5|6331.5|6332.2|6331.2|6333|6332|6331.7|6330.7|14
1620309050000|2021-05-06 13:50:50|6332.5|6331.5|6333.5|6332.5|6333.5|6332.5|6332|6331|6
1620309060000|2021-05-06 13:51:00|6333.7|6332.7|6334.7|6333.7|6335|6334|6333.7|6332.7|9
1620309070000|2021-05-06 13:51:10|6334.5|6333.5|6336.5|6335.5|6336.5|6335.5|6334.5|6333.5|16
1620309080000|2021-05-06 13:51:20|6336.2|6335.2|6335.7|6334.7|6336.7|6335.7|6335.5|6334.5|10
1620309090000|2021-05-06 13:51:30|6335.5|6334.5|6336.7|6335.7|6336.7|6335.7|6335.5|6334.5|10
1620309100000|2021-05-06 13:51:40|6336.5|6335.5|6338.2|6337.2|6338.5|6337.5|6336.5|6335.5|19
1620309110000|2021-05-06 13:51:50|6338|6337|6335.7|6334.7|6338|6337|6335.5|6334.5|22
1620309120000|2021-05-06 13:52:00|6335.5|6334.5|6337.2|6336.2|6337.7|6336.7|6335.2|6334.2|23
1620309130000|2021-05-06 13:52:10|6337|6336|6336.2|6335.2|6337.2|6336.2|6335.7|6334.7|6
1620309140000|2021-05-06 13:52:20|6336.5|6335.5|6336.7|6335.7|6337|6336|6335.7|6334.7|9
1620309150000|2021-05-06 13:52:30|6336.5|6335.5|6336.2|6335.2|6336.5|6335.5|6336.2|6335.2|9
1620309160000|2021-05-06 13:52:40|6336|6335|6336.7|6335.7|6337|6336|6336|6335|9
1620309170000|2021-05-06 13:52:50|6337|6336|6336.7|6335.7|6337.5|6336.5|6336.7|6335.7|15
1620309180000|2021-05-06 13:53:00|6336.5|6335.5|6338|6337|6338|6337|6336.2|6335.2|41
1620309190000|2021-05-06 13:53:10|6337.7|6336.7|6337|6336|6338|6337|6337|6336|6
1620309200000|2021-05-06 13:53:20|6336.7|6335.7|6337.5|6336.5|6337.7|6336.7|6336.7|6335.7|6
1620309210000|2021-05-06 13:53:30|6337.2|6336.2|6339|6338|6339|6338|6337.2|6336.2|11
1620309220000|2021-05-06 13:53:40|6338.7|6337.7|6339.7|6338.7|6340|6339|6338.7|6337.7|39
1620309230000|2021-05-06 13:53:50|6339.5|6338.5|6339.2|6338.2|6339.7|6338.7|6339|6338|25
1620309240000|2021-05-06 13:54:00|6339|6338|6338.5|6337.5|6339|6338|6337.5|6336.5|28
1620309250000|2021-05-06 13:54:10|6338.2|6337.2|6336.2|6335.2|6338.2|6337.2|6336.2|6335.2|30
1620309260000|2021-05-06 13:54:20|6336|6335|6335.7|6334.7|6336.7|6335.7|6335.2|6334.2|6
1620309270000|2021-05-06 13:54:30|6336|6335|6337.5|6336.5|6337.5|6336.5|6336|6335|12
1620309280000|2021-05-06 13:54:40|6336.7|6335.7|6336.7|6335.7|6337|6336|6336.5|6335.5|19
1620309290000|2021-05-06 13:54:50|6336.2|6335.2|6336.2|6335.2|6336.5|6335.5|6336|6335|0
1620309300000|2021-05-06 13:55:00|6336|6335|6333.2|6332.2|6336|6335|6333|6332|32
1620309310000|2021-05-06 13:55:10|6333|6332|6334.2|6333.2|6334.5|6333.5|6333|6332|55
1620309320000|2021-05-06 13:55:20|6334.7|6333.7|6335|6334|6335.5|6334.5|6333.7|6332.7|5
1620309330000|2021-05-06 13:55:30|6334.7|6333.7|6335.2|6334.2|6335.7|6334.7|6334.5|6333.5|13
1620309340000|2021-05-06 13:55:40|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|6334.5|6333.5|10
1620309350000|2021-05-06 13:55:50|6335.2|6334.2|6335.7|6334.7|6336.5|6335.5|6335.2|6334.2|15
1620309360000|2021-05-06 13:56:00|6335.5|6334.5|6335.2|6334.2|6335.7|6334.7|6334.7|6333.7|10
1620309370000|2021-05-06 13:56:10|6335.5|6334.5|6334.5|6333.5|6335.5|6334.5|6334.5|6333.5|10
1620309380000|2021-05-06 13:56:20|6334.7|6333.7|6334.5|6333.5|6335|6334|6334.5|6333.5|13
1620309390000|2021-05-06 13:56:30|6334.7|6333.7|6335|6334|6335.2|6334.2|6334.7|6333.7|5
1620309400000|2021-05-06 13:56:40|6334.7|6333.7|6334.7|6333.7|6335|6334|6334.5|6333.5|17
1620309410000|2021-05-06 13:56:50|6335|6334|6334.5|6333.5|6335|6334|6334.5|6333.5|0
1620309420000|2021-05-06 13:57:00|6334.7|6333.7|6334.5|6333.5|6335.2|6334.2|6334.5|6333.5|30
1620309430000|2021-05-06 13:57:10|6334.7|6333.7|6334.5|6333.5|6334.7|6333.7|6334|6333|5
1620309440000|2021-05-06 13:57:20|6334.2|6333.2|6334|6333|6334.5|6333.5|6333.5|6332.5|6
1620309450000|2021-05-06 13:57:30|6333.7|6332.7|6333|6332|6333.7|6332.7|6332.7|6331.7|68
1620309460000|2021-05-06 13:57:40|6333.2|6332.2|6334|6333|6334.2|6333.2|6332.5|6331.5|22
1620309470000|2021-05-06 13:57:50|6334.2|6333.2|6334|6333|6334.2|6333.2|6333.5|6332.5|9
1620309480000|2021-05-06 13:58:00|6333.5|6332.5|6333.5|6332.5|6334|6333|6333|6332|6
1620309490000|2021-05-06 13:58:10|6333.7|6332.7|6333.5|6332.5|6333.7|6332.7|6332.5|6331.5|24
1620309500000|2021-05-06 13:58:20|6333.7|6332.7|6333.2|6332.2|6333.7|6332.7|6333.2|6332.2|2
1620309510000|2021-05-06 13:58:30|6333|6332|6333.7|6332.7|6333.7|6332.7|6332|6331|12
1620309520000|2021-05-06 13:58:40|6334|6333|6333.7|6332.7|6334|6333|6333.5|6332.5|14
1620309530000|2021-05-06 13:58:50|6333.5|6332.5|6333.5|6332.5|6333.5|6332.5|6333|6332|6
1620309540000|2021-05-06 13:59:00|6333.7|6332.7|6334|6333|6334|6333|6333.5|6332.5|35
1620309550000|2021-05-06 13:59:10|6334.2|6333.2|6333.7|6332.7|6334.5|6333.5|6333.5|6332.5|9
1620309560000|2021-05-06 13:59:20|6333.5|6332.5|6332.7|6331.7|6333.7|6332.7|6332.5|6331.5|22
1620309570000|2021-05-06 13:59:30|6332.5|6331.5|6331.5|6330.5|6332.5|6331.5|6331.5|6330.5|15
1620309580000|2021-05-06 13:59:40|6331.2|6330.2|6330|6329|6331.5|6330.5|6330|6329|34
1620309590000|2021-05-06 13:59:50|6330.5|6329.5|6330|6329|6330.5|6329.5|6329.7|6328.7|13
1620309600000|2021-05-06 14:00:00|6329|6328|6327.7|6326.7|6329|6328|6327|6326|94
1620309610000|2021-05-06 14:00:10|6328|6327|6328|6327|6328|6327|6326.7|6325.7|27
1620309620000|2021-05-06 14:00:20|6328.2|6327.2|6329.5|6328.5|6330|6329|6328.2|6327.2|63
1620309630000|2021-05-06 14:00:30|6329.7|6328.7|6328.7|6327.7|6329.7|6328.7|6328.2|6327.2|47
1620309640000|2021-05-06 14:00:40|6329|6328|6328.5|6327.5|6329.5|6328.5|6328.2|6327.2|69
1620309650000|2021-05-06 14:00:50|6327.7|6326.7|6326.7|6325.7|6327.7|6326.7|6326.5|6325.5|43
1620309660000|2021-05-06 14:01:00|6326.5|6325.5|6325|6324|6326.5|6325.5|6325|6324|44
1620309670000|2021-05-06 14:01:10|6324.7|6323.7|6323.7|6322.7|6324.7|6323.7|6323.5|6322.5|71
1620309680000|2021-05-06 14:01:20|6324|6323|6323.5|6322.5|6324.2|6323.2|6323.2|6322.2|26
1620309690000|2021-05-06 14:01:30|6324|6323|6323.5|6322.5|6324|6323|6322.5|6321.5|59
1620309700000|2021-05-06 14:01:40|6323.2|6322.2|6322.5|6321.5|6323.2|6322.2|6322|6321|58
1620309710000|2021-05-06 14:01:50|6322.2|6321.2|6322.7|6321.7|6323|6322|6322|6321|33
1620309720000|2021-05-06 14:02:00|6322.5|6321.5|6323|6322|6324|6323|6322.5|6321.5|68
1620309730000|2021-05-06 14:02:10|6322.7|6321.7|6322.2|6321.2|6322.7|6321.7|6321.5|6320.5|33
1620309740000|2021-05-06 14:02:20|6322|6321|6322.2|6321.2|6322.5|6321.5|6322|6321|9
1620309750000|2021-05-06 14:02:30|6322|6321|6324|6323|6324|6323|6322|6321|21
1620309760000|2021-05-06 14:02:40|6323.7|6322.7|6325|6324|6325.5|6324.5|6323.7|6322.7|24
1620309770000|2021-05-06 14:02:50|6324.7|6323.7|6324.2|6323.2|6325|6324|6324|6323|18
1620309780000|2021-05-06 14:03:00|6324.5|6323.5|6324.7|6323.7|6325|6324|6324.2|6323.2|15
1620309790000|2021-05-06 14:03:10|6325|6324|6326|6325|6326.2|6325.2|6325|6324|13
1620309800000|2021-05-06 14:03:20|6325.7|6324.7|6325|6324|6326|6325|6325|6324|4
1620309810000|2021-05-06 14:03:30|6324.7|6323.7|6324.5|6323.5|6324.7|6323.7|6323.7|6322.7|43
1620309820000|2021-05-06 14:03:40|6324.7|6323.7|6323|6322|6325|6324|6323|6322|8
1620309830000|2021-05-06 14:03:50|6323.2|6322.2|6322.7|6321.7|6323.2|6322.2|6322.2|6321.2|15
1620309840000|2021-05-06 14:04:00|6323|6322|6323.7|6322.7|6324|6323|6322.7|6321.7|26
1620309850000|2021-05-06 14:04:10|6323.5|6322.5|6325.2|6324.2|6325.5|6324.5|6323.5|6322.5|10
1620309860000|2021-05-06 14:04:20|6325|6324|6325|6324|6325.2|6324.2|6324.2|6323.2|8
1620309870000|2021-05-06 14:04:30|6325.2|6324.2|6326.2|6325.2|6326.2|6325.2|6325.2|6324.2|13
1620309880000|2021-05-06 14:04:40|6326|6325|6328.5|6327.5|6328.5|6327.5|6326|6325|49
1620309890000|2021-05-06 14:04:50|6328.2|6327.2|6328.5|6327.5|6329.5|6328.5|6328.2|6327.2|94
1620309900000|2021-05-06 14:05:00|6328.2|6327.2|6328.2|6327.2|6328.7|6327.7|6328|6327|21
1620309910000|2021-05-06 14:05:10|6328.5|6327.5|6327.2|6326.2|6329|6328|6327|6326|15
1620309920000|2021-05-06 14:05:20|6327|6326|6326.7|6325.7|6327.2|6326.2|6326.7|6325.7|23
1620309930000|2021-05-06 14:05:30|6327|6326|6326.7|6325.7|6327.5|6326.5|6326.5|6325.5|37
1620309940000|2021-05-06 14:05:40|6326.5|6325.5|6326.5|6325.5|6326.7|6325.7|6326|6325|5
1620309950000|2021-05-06 14:05:50|6326.2|6325.2|6327|6326|6328|6327|6326.2|6325.2|34
1620309960000|2021-05-06 14:06:00|6326.7|6325.7|6327|6326|6327|6326|6326.5|6325.5|52
1620309970000|2021-05-06 14:06:10|6326.7|6325.7|6326.5|6325.5|6326.7|6325.7|6326.2|6325.2|5
1620309980000|2021-05-06 14:06:20|6326.7|6325.7|6326.2|6325.2|6327|6326|6326|6325|18
1620309990000|2021-05-06 14:06:30|6326|6325|6326.7|6325.7|6327|6326|6326|6325|8
1620310000000|2021-05-06 14:06:40|6327|6326|6325.7|6324.7|6327|6326|6325.5|6324.5|16
1620310010000|2021-05-06 14:06:50|6325.5|6324.5|6327|6326|6327|6326|6325.5|6324.5|9
1620310020000|2021-05-06 14:07:00|6326.7|6325.7|6328.2|6327.2|6328.5|6327.5|6326.5|6325.5|26
1620310030000|2021-05-06 14:07:10|6328.5|6327.5|6327.5|6326.5|6328.5|6327.5|6327.2|6326.2|12
1620310040000|2021-05-06 14:07:20|6327.7|6326.7|6328.7|6327.7|6329.5|6328.5|6327.5|6326.5|10
1620310050000|2021-05-06 14:07:30|6329|6328|6328|6327|6329|6328|6327.5|6326.5|3
1620310060000|2021-05-06 14:07:40|6327.7|6326.7|6328|6327|6328.5|6327.5|6327.5|6326.5|9
1620310070000|2021-05-06 14:07:50|6328.5|6327.5|6328|6327|6328.5|6327.5|6327.7|6326.7|6
1620310080000|2021-05-06 14:08:00|6327.7|6326.7|6327.5|6326.5|6327.7|6326.7|6326.7|6325.7|23
1620310090000|2021-05-06 14:08:10|6327.2|6326.2|6327.2|6326.2|6327.7|6326.7|6327|6326|7
1620310100000|2021-05-06 14:08:20|6327.5|6326.5|6325.5|6324.5|6327.5|6326.5|6325.5|6324.5|40
1620310110000|2021-05-06 14:08:30|6325.7|6324.7|6325.5|6324.5|6326.5|6325.5|6325|6324|10
1620310120000|2021-05-06 14:08:40|6325.2|6324.2|6326|6325|6326.7|6325.7|6325|6324|19
1620310130000|2021-05-06 14:08:50|6326.2|6325.2|6326|6325|6326.5|6325.5|6325.5|6324.5|7
1620310140000|2021-05-06 14:09:00|6325.7|6324.7|6325.7|6324.7|6326.5|6325.5|6325.5|6324.5|10
1620310150000|2021-05-06 14:09:10|6325.5|6324.5|6325.2|6324.2|6325.5|6324.5|6324.7|6323.7|17
1620310160000|2021-05-06 14:09:20|6325|6324|6324.2|6323.2|6325.2|6324.2|6324|6323|24
1620310170000|2021-05-06 14:09:30|6324.5|6323.5|6324.7|6323.7|6325|6324|6324.5|6323.5|10
1620310180000|2021-05-06 14:09:40|6325|6324|6325.7|6324.7|6326|6325|6324.5|6323.5|24
1620310190000|2021-05-06 14:09:50|6326|6325|6324.7|6323.7|6326.5|6325.5|6324.5|6323.5|35
1620310200000|2021-05-06 14:10:00|6325.2|6324.2|6325.2|6324.2|6326|6325|6325|6324|10
1620310210000|2021-05-06 14:10:10|6325.5|6324.5|6325.5|6324.5|6325.7|6324.7|6324.5|6323.5|30
1620310220000|2021-05-06 14:10:20|6325.2|6324.2|6325.7|6324.7|6326|6325|6325|6324|3
1620310230000|2021-05-06 14:10:30|6326|6325|6327.5|6326.5|6327.5|6326.5|6326|6325|26
1620310240000|2021-05-06 14:10:40|6327|6326|6327|6326|6327.5|6326.5|6326.2|6325.2|23
1620310250000|2021-05-06 14:10:50|6326.7|6325.7|6326|6325|6326.7|6325.7|6326|6325|6
1620310260000|2021-05-06 14:11:00|6325.7|6324.7|6324.7|6323.7|6326.7|6325.7|6324.5|6323.5|44
1620310270000|2021-05-06 14:11:10|6324.5|6323.5|6324.5|6323.5|6325.2|6324.2|6324.2|6323.2|12
1620310280000|2021-05-06 14:11:20|6324.7|6323.7|6325.5|6324.5|6325.7|6324.7|6324.2|6323.2|12
1620310290000|2021-05-06 14:11:30|6325.7|6324.7|6327.2|6326.2|6327.2|6326.2|6325.7|6324.7|21
1620310300000|2021-05-06 14:11:40|6327|6326|6328.5|6327.5|6328.5|6327.5|6327|6326|23
1620310310000|2021-05-06 14:11:50|6328.2|6327.2|6329|6328|6329.7|6328.7|6328.2|6327.2|43
1620310320000|2021-05-06 14:12:00|6329.2|6328.2|6329.2|6328.2|6329.7|6328.7|6328|6327|53
1620310330000|2021-05-06 14:12:10|6329.5|6328.5|6330|6329|6330|6329|6329.2|6328.2|14
1620310340000|2021-05-06 14:12:20|6329.7|6328.7|6327.7|6326.7|6329.7|6328.7|6327.5|6326.5|28
1620310350000|2021-05-06 14:12:30|6328|6327|6329.5|6328.5|6330|6329|6327.7|6326.7|12
1620310360000|2021-05-06 14:12:40|6329.7|6328.7|6331.2|6330.2|6331.5|6330.5|6329.5|6328.5|35
1620310370000|2021-05-06 14:12:50|6331.5|6330.5|6331.5|6330.5|6332.2|6331.2|6331|6330|19
1620310380000|2021-05-06 14:13:00|6331.7|6330.7|6333.2|6332.2|6333.2|6332.2|6331.5|6330.5|33
1620310390000|2021-05-06 14:13:10|6333|6332|6332.5|6331.5|6333.5|6332.5|6332.2|6331.2|29
1620310400000|2021-05-06 14:13:20|6332.2|6331.2|6332|6331|6332.5|6331.5|6331.5|6330.5|18
1620310410000|2021-05-06 14:13:30|6331.7|6330.7|6330.7|6329.7|6332|6331|6330.7|6329.7|25
1620310420000|2021-05-06 14:13:40|6331|6330|6330.2|6329.2|6331|6330|6329.5|6328.5|8
1620310430000|2021-05-06 14:13:50|6330.5|6329.5|6328.2|6327.2|6330.5|6329.5|6328.2|6327.2|15
1620310440000|2021-05-06 14:14:00|6328|6327|6327.5|6326.5|6328.5|6327.5|6327|6326|6
1620310450000|2021-05-06 14:14:10|6327.7|6326.7|6327.2|6326.2|6328|6327|6326.7|6325.7|7
1620310460000|2021-05-06 14:14:20|6327.5|6326.5|6327.7|6326.7|6328.2|6327.2|6327.5|6326.5|1
1620310470000|2021-05-06 14:14:30|6328|6327|6327.7|6326.7|6328.2|6327.2|6327.7|6326.7|23
1620310480000|2021-05-06 14:14:40|6327.5|6326.5|6327.7|6326.7|6328|6327|6327|6326|1
1620310490000|2021-05-06 14:14:50|6328|6327|6329.2|6328.2|6329.7|6328.7|6327.7|6326.7|17
1620310500000|2021-05-06 14:15:00|6329|6328|6328.5|6327.5|6329|6328|6327.5|6326.5|22
1620310510000|2021-05-06 14:15:10|6328.7|6327.7|6327.7|6326.7|6329|6328|6327.5|6326.5|10
1620310520000|2021-05-06 14:15:20|6328|6327|6327.7|6326.7|6328|6327|6327.5|6326.5|3
1620310530000|2021-05-06 14:15:30|6327.2|6326.2|6327.5|6326.5|6328|6327|6327|6326|24
1620310540000|2021-05-06 14:15:40|6327.2|6326.2|6328|6327|6328|6327|6327|6326|11
1620310550000|2021-05-06 14:15:50|6328.2|6327.2|6328.2|6327.2|6328.7|6327.7|6328|6327|19
1620310560000|2021-05-06 14:16:00|6328|6327|6328.2|6327.2|6328.5|6327.5|6327.2|6326.2|14
1620310570000|2021-05-06 14:16:10|6328|6327|6330|6329|6330.2|6329.2|6328|6327|28
1620310580000|2021-05-06 14:16:20|6330.2|6329.2|6331.2|6330.2|6331.5|6330.5|6330.2|6329.2|16
1620310590000|2021-05-06 14:16:30|6331.5|6330.5|6332.5|6331.5|6333.5|6332.5|6331.2|6330.2|49
1620310600000|2021-05-06 14:16:40|6332|6331|6331.5|6330.5|6332.5|6331.5|6331|6330|27
1620310610000|2021-05-06 14:16:50|6331.2|6330.2|6329.5|6328.5|6331.5|6330.5|6329.2|6328.2|8
1620310620000|2021-05-06 14:17:00|6329.2|6328.2|6329|6328|6329.5|6328.5|6328.7|6327.7|4
1620310630000|2021-05-06 14:17:10|6329.2|6328.2|6329.7|6328.7|6329.7|6328.7|6329|6328|11
1620310640000|2021-05-06 14:17:20|6330|6329|6329.5|6328.5|6330.5|6329.5|6329.2|6328.2|14
1620310650000|2021-05-06 14:17:30|6330|6329|6328.7|6327.7|6330|6329|6328.5|6327.5|13
1620310660000|2021-05-06 14:17:40|6329|6328|6327|6326|6329.5|6328.5|6327|6326|19
1620310670000|2021-05-06 14:17:50|6327.2|6326.2|6327|6326|6327.7|6326.7|6326.7|6325.7|23
1620310680000|2021-05-06 14:18:00|6326.7|6325.7|6325.5|6324.5|6327.2|6326.2|6325.5|6324.5|34
1620310690000|2021-05-06 14:18:10|6325.2|6324.2|6325.7|6324.7|6326.2|6325.2|6324.7|6323.7|14
1620310700000|2021-05-06 14:18:20|6325.5|6324.5|6326.7|6325.7|6326.7|6325.7|6325.2|6324.2|5
1620310710000|2021-05-06 14:18:30|6326.5|6325.5|6326|6325|6326.5|6325.5|6325.2|6324.2|16
1620310720000|2021-05-06 14:18:40|6326.2|6325.2|6325.2|6324.2|6326.7|6325.7|6325.2|6324.2|13
1620310730000|2021-05-06 14:18:50|6325.5|6324.5|6325.2|6324.2|6326.5|6325.5|6325|6324|19
1620310740000|2021-05-06 14:19:00|6325|6324|6326.5|6325.5|6327.2|6326.2|6325|6324|17
1620310750000|2021-05-06 14:19:10|6326.2|6325.2|6325.7|6324.7|6326.5|6325.5|6325.5|6324.5|5
1620310760000|2021-05-06 14:19:20|6325.5|6324.5|6325.7|6324.7|6326.2|6325.2|6325.2|6324.2|11
1620310770000|2021-05-06 14:19:30|6326|6325|6325.7|6324.7|6326.2|6325.2|6325.5|6324.5|11
1620310780000|2021-05-06 14:19:40|6325.5|6324.5|6326.2|6325.2|6326.7|6325.7|6325.5|6324.5|12
1620310790000|2021-05-06 14:19:50|6326|6325|6325.5|6324.5|6326.2|6325.2|6325.2|6324.2|9
1620310800000|2021-05-06 14:20:00|6325.2|6324.2|6324.5|6323.5|6325.2|6324.2|6324.2|6323.2|7
1620310810000|2021-05-06 14:20:10|6324.7|6323.7|6324.5|6323.5|6325|6324|6324.5|6323.5|30
1620310820000|2021-05-06 14:20:20|6324.2|6323.2|6324.2|6323.2|6324.5|6323.5|6324|6323|6
1620310830000|2021-05-06 14:20:30|6324|6323|6325.7|6324.7|6325.7|6324.7|6324|6323|110
1620310840000|2021-05-06 14:20:40|6325.5|6324.5|6325.5|6324.5|6325.7|6324.7|6325.5|6324.5|0
1620310850000|2021-05-06 14:20:50|6325.7|6324.7|6326|6325|6326.2|6325.2|6325.7|6324.7|24
1620310860000|2021-05-06 14:21:00|6326.5|6325.5|6326|6325|6326.7|6325.7|6325.5|6324.5|16
1620310870000|2021-05-06 14:21:10|6326.2|6325.2|6326|6325|6326.5|6325.5|6325.7|6324.7|13
1620310880000|2021-05-06 14:21:20|6326.2|6325.2|6324.5|6323.5|6326.2|6325.2|6324.5|6323.5|17
1620310890000|2021-05-06 14:21:30|6324.7|6323.7|6324.5|6323.5|6325.2|6324.2|6324.5|6323.5|6
1620310900000|2021-05-06 14:21:40|6324.7|6323.7|6324.7|6323.7|6325.5|6324.5|6324.5|6323.5|5
1620310910000|2021-05-06 14:21:50|6325|6324|6325|6324|6325|6324|6324.5|6323.5|7
1620310920000|2021-05-06 14:22:00|6325.2|6324.2|6325|6324|6326|6325|6324.7|6323.7|32
1620310930000|2021-05-06 14:22:10|6325.2|6324.2|6326.2|6325.2|6326.2|6325.2|6325|6324|19
1620310940000|2021-05-06 14:22:20|6326.5|6325.5|6326.5|6325.5|6326.7|6325.7|6326.5|6325.5|4
1620310950000|2021-05-06 14:22:30|6326.7|6325.7|6327|6326|6328|6327|6326.7|6325.7|48
1620310960000|2021-05-06 14:22:40|6327.2|6326.2|6327.2|6326.2|6328.2|6327.2|6327|6326|37
1620310970000|2021-05-06 14:22:50|6327.5|6326.5|6326.5|6325.5|6327.7|6326.7|6326.2|6325.2|13
1620310980000|2021-05-06 14:23:00|6326.2|6325.2|6328|6327|6328|6327|6326|6325|16
1620310990000|2021-05-06 14:23:10|6327.7|6326.7|6329|6328|6329.2|6328.2|6327.5|6326.5|35
1620311000000|2021-05-06 14:23:20|6329.2|6328.2|6328.5|6327.5|6329.5|6328.5|6328|6327|17
1620311010000|2021-05-06 14:23:30|6329|6328|6329.5|6328.5|6330.2|6329.2|6329|6328|21
1620311020000|2021-05-06 14:23:40|6329.2|6328.2|6329.2|6328.2|6329.5|6328.5|6329|6328|6
1620311030000|2021-05-06 14:23:50|6329|6328|6328.7|6327.7|6329.2|6328.2|6328.5|6327.5|5
1620311040000|2021-05-06 14:24:00|6329|6328|6328.2|6327.2|6329|6328|6327.7|6326.7|6
1620311050000|2021-05-06 14:24:10|6328.5|6327.5|6328.5|6327.5|6328.5|6327.5|6327.5|6326.5|9
1620311060000|2021-05-06 14:24:20|6328.7|6327.7|6328.5|6327.5|6329|6328|6328.5|6327.5|7
1620311070000|2021-05-06 14:24:30|6328.7|6327.7|6328.7|6327.7|6329.2|6328.2|6328.2|6327.2|21
1620311080000|2021-05-06 14:24:40|6329|6328|6329.2|6328.2|6329.5|6328.5|6329|6328|2
1620311090000|2021-05-06 14:24:50|6329.5|6328.5|6329.2|6328.2|6329.7|6328.7|6329|6328|17
1620311100000|2021-05-06 14:25:00|6329|6328|6328|6327|6329.2|6328.2|6327.5|6326.5|24
1620311110000|2021-05-06 14:25:10|6327.7|6326.7|6327.5|6326.5|6328|6327|6327.2|6326.2|7
1620311120000|2021-05-06 14:25:20|6327.2|6326.2|6327.7|6326.7|6327.7|6326.7|6327|6326|30
1620311130000|2021-05-06 14:25:30|6328|6327|6329|6328|6329|6328|6327.7|6326.7|11
1620311140000|2021-05-06 14:25:40|6329.5|6328.5|6331|6330|6331|6330|6329.5|6328.5|30
1620311150000|2021-05-06 14:25:50|6331.2|6330.2|6330.7|6329.7|6331.2|6330.2|6330.7|6329.7|32
1620311160000|2021-05-06 14:26:00|6331|6330|6330.5|6329.5|6331|6330|6330|6329|20
1620311170000|2021-05-06 14:26:10|6330.7|6329.7|6330.2|6329.2|6330.7|6329.7|6330|6329|16
1620311180000|2021-05-06 14:26:20|6330|6329|6331|6330|6331.2|6330.2|6330|6329|5
1620311190000|2021-05-06 14:26:30|6331.2|6330.2|6331.2|6330.2|6331.5|6330.5|6331|6330|0
1620311200000|2021-05-06 14:26:40|6331|6330|6332.2|6331.2|6332.5|6331.5|6331|6330|10
1620311210000|2021-05-06 14:26:50|6332.5|6331.5|6332.7|6331.7|6333|6332|6332.5|6331.5|13
1620311220000|2021-05-06 14:27:00|6332.5|6331.5|6331.7|6330.7|6332.5|6331.5|6331|6330|27
1620311230000|2021-05-06 14:27:10|6331.5|6330.5|6331.7|6330.7|6332.2|6331.2|6331.5|6330.5|12
1620311240000|2021-05-06 14:27:20|6331.5|6330.5|6331.7|6330.7|6332|6331|6331.5|6330.5|2
1620311250000|2021-05-06 14:27:30|6331.5|6330.5|6332.5|6331.5|6332.5|6331.5|6331.5|6330.5|9
1620311260000|2021-05-06 14:27:40|6332.2|6331.2|6333.5|6332.5|6333.5|6332.5|6332.2|6331.2|9
1620311270000|2021-05-06 14:27:50|6333.2|6332.2|6333|6332|6333.5|6332.5|6333|6332|5
1620311280000|2021-05-06 14:28:00|6333.2|6332.2|6334.5|6333.5|6334.7|6333.7|6333.2|6332.2|9
1620311290000|2021-05-06 14:28:10|6334.2|6333.2|6334|6333|6334.2|6333.2|6333.2|6332.2|17
1620311300000|2021-05-06 14:28:20|6334.2|6333.2|6335.2|6334.2|6335.2|6334.2|6334.2|6333.2|10
1620311310000|2021-05-06 14:28:30|6335.5|6334.5|6334.7|6333.7|6335.5|6334.5|6334.5|6333.5|21
1620311320000|2021-05-06 14:28:40|6335|6334|6335.5|6334.5|6335.5|6334.5|6334.7|6333.7|9
1620311330000|2021-05-06 14:28:50|6335.2|6334.2|6335.2|6334.2|6335.2|6334.2|6335|6334|11
1620311340000|2021-05-06 14:29:00|6335.5|6334.5|6335.7|6334.7|6336.2|6335.2|6335.5|6334.5|22
1620311350000|2021-05-06 14:29:10|6336|6335|6335.7|6334.7|6336|6335|6335.5|6334.5|2
1620311360000|2021-05-06 14:29:20|6336|6335|6335|6334|6336|6335|6335|6334|13
1620311370000|2021-05-06 14:29:30|6334.7|6333.7|6334.7|6333.7|6335.5|6334.5|6334.5|6333.5|58
1620311380000|2021-05-06 14:29:40|6335|6334|6333.5|6332.5|6335|6334|6333.5|6332.5|42
1620311390000|2021-05-06 14:29:50|6333.7|6332.7|6333|6332|6333.7|6332.7|6333|6332|15
1620311400000|2021-05-06 14:30:00|6332.5|6331.5|6332.7|6331.7|6333.7|6332.7|6332|6331|48
1620311410000|2021-05-06 14:30:10|6333|6332|6334.7|6333.7|6334.7|6333.7|6333|6332|20
1620311420000|2021-05-06 14:30:20|6335|6334|6333.2|6332.2|6335|6334|6333|6332|23
1620311430000|2021-05-06 14:30:30|6333|6332|6332.7|6331.7|6333|6332|6332.5|6331.5|7
1620311440000|2021-05-06 14:30:40|6332.5|6331.5|6331.5|6330.5|6332.5|6331.5|6331.5|6330.5|10
1620311450000|2021-05-06 14:30:50|6332.2|6331.2|6333.2|6332.2|6333.5|6332.5|6332|6331|14
1620311460000|2021-05-06 14:31:00|6333|6332|6333.5|6332.5|6333.5|6332.5|6332.5|6331.5|7
1620311470000|2021-05-06 14:31:10|6333.2|6332.2|6334.7|6333.7|6334.7|6333.7|6333.2|6332.2|5
1620311480000|2021-05-06 14:31:20|6334.5|6333.5|6334.5|6333.5|6335|6334|6334|6333|10
1620311490000|2021-05-06 14:31:30|6334.7|6333.7|6335|6334|6335.7|6334.7|6334.7|6333.7|18
1620311500000|2021-05-06 14:31:40|6334.7|6333.7|6333.7|6332.7|6334.7|6333.7|6333.7|6332.7|7
1620311510000|2021-05-06 14:31:50|6333.5|6332.5|6334|6333|6334|6333|6333|6332|8
1620311520000|2021-05-06 14:32:00|6333.7|6332.7|6333.7|6332.7|6333.7|6332.7|6332.7|6331.7|15
1620311530000|2021-05-06 14:32:10|6334|6333|6334.5|6333.5|6334.5|6333.5|6333.7|6332.7|7
1620311540000|2021-05-06 14:32:20|6334.2|6333.2|6335.2|6334.2|6335.5|6334.5|6334|6333|14
1620311550000|2021-05-06 14:32:30|6335|6334|6334.5|6333.5|6335.2|6334.2|6334.5|6333.5|4
1620311560000|2021-05-06 14:32:40|6334.7|6333.7|6335.2|6334.2|6335.7|6334.7|6334.5|6333.5|3
1620311570000|2021-05-06 14:32:50|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|6335.2|6334.2|1
1620311580000|2021-05-06 14:33:00|6335.7|6334.7|6336.7|6335.7|6336.7|6335.7|6335.7|6334.7|22
1620311590000|2021-05-06 14:33:10|6337|6336|6337|6336|6337|6336|6336.5|6335.5|6
1620311600000|2021-05-06 14:33:20|6337.2|6336.2|6337.5|6336.5|6337.5|6336.5|6336.7|6335.7|8
1620311610000|2021-05-06 14:33:30|6337.2|6336.2|6337|6336|6337.2|6336.2|6336.7|6335.7|6
1620311620000|2021-05-06 14:33:40|6336.7|6335.7|6337.2|6336.2|6337.2|6336.2|6336.5|6335.5|10
1620311630000|2021-05-06 14:33:50|6337|6336|6337.5|6336.5|6337.5|6336.5|6336.2|6335.2|6
1620311640000|2021-05-06 14:34:00|6337.7|6336.7|6337|6336|6337.7|6336.7|6336.7|6335.7|24
1620311650000|2021-05-06 14:34:10|6337.2|6336.2|6337.7|6336.7|6338|6337|6337.2|6336.2|18
1620311660000|2021-05-06 14:34:20|6338|6337|6338.7|6337.7|6339.2|6338.2|6337.7|6336.7|39
1620311670000|2021-05-06 14:34:30|6338.5|6337.5|6339.2|6338.2|6339.5|6338.5|6338.5|6337.5|5
1620311680000|2021-05-06 14:34:40|6339|6338|6339.5|6338.5|6339.7|6338.7|6339|6338|5
1620311690000|2021-05-06 14:34:50|6340|6339|6340.2|6339.2|6340.5|6339.5|6339.5|6338.5|15
1620311700000|2021-05-06 14:35:00|6340|6339|6341.2|6340.2|6341.5|6340.5|6340|6339|18
1620311710000|2021-05-06 14:35:10|6341|6340|6340.2|6339.2|6341|6340|6340.2|6339.2|22
1620311720000|2021-05-06 14:35:20|6340.5|6339.5|6340.2|6339.2|6341|6340|6340|6339|19
1620311730000|2021-05-06 14:35:30|6340.5|6339.5|6340.5|6339.5|6340.5|6339.5|6340|6339|14
1620311740000|2021-05-06 14:35:40|6341|6340|6341|6340|6341.2|6340.2|6340.7|6339.7|41
1620311750000|2021-05-06 14:35:50|6340.7|6339.7|6340|6339|6341|6340|6340|6339|12
1620311760000|2021-05-06 14:36:00|6340.2|6339.2|6340|6339|6340.5|6339.5|6340|6339|4
1620311770000|2021-05-06 14:36:10|6340.5|6339.5|6342|6341|6342|6341|6340.5|6339.5|12
1620311780000|2021-05-06 14:36:20|6341.7|6340.7|6342.5|6341.5|6342.5|6341.5|6341.5|6340.5|9
1620311790000|2021-05-06 14:36:30|6342.2|6341.2|6342|6341|6342.2|6341.2|6342|6341|6
1620311800000|2021-05-06 14:36:40|6342.2|6341.2|6343.2|6342.2|6343.5|6342.5|6342|6341|39
1620311810000|2021-05-06 14:36:50|6343.5|6342.5|6343.2|6342.2|6343.5|6342.5|6343|6342|26
1620311820000|2021-05-06 14:37:00|6343.5|6342.5|6345|6344|6345|6344|6343.2|6342.2|44
1620311830000|2021-05-06 14:37:10|6344.7|6343.7|6344.5|6343.5|6345|6344|6344.5|6343.5|19
1620311840000|2021-05-06 14:37:20|6344.2|6343.2|6344.2|6343.2|6344.5|6343.5|6344|6343|20
1620311850000|2021-05-06 14:37:30|6344|6343|6344.7|6343.7|6344.7|6343.7|6343.7|6342.7|14
1620311860000|2021-05-06 14:37:40|6345|6344|6344.7|6343.7|6345|6344|6344.5|6343.5|4
1620311870000|2021-05-06 14:37:50|6344.5|6343.5|6344.2|6343.2|6344.7|6343.7|6343.7|6342.7|29
1620311880000|2021-05-06 14:38:00|6344|6343|6345|6344|6345|6344|6344|6343|6
1620311890000|2021-05-06 14:38:10|6345.2|6344.2|6345.5|6344.5|6345.5|6344.5|6345.2|6344.2|12
1620311900000|2021-05-06 14:38:20|6345.2|6344.2|6345|6344|6345.2|6344.2|6345|6344|3
1620311910000|2021-05-06 14:38:30|6344.5|6343.5|6344.7|6343.7|6345|6344|6344.5|6343.5|12
1620311920000|2021-05-06 14:38:40|6344.5|6343.5|6345.2|6344.2|6345.5|6344.5|6344.5|6343.5|2
1620311930000|2021-05-06 14:38:50|6345|6344|6344.5|6343.5|6345|6344|6344.2|6343.2|9
1620311940000|2021-05-06 14:39:00|6344.2|6343.2|6344|6343|6344.2|6343.2|6343.5|6342.5|12
1620311950000|2021-05-06 14:39:10|6344.2|6343.2|6343.5|6342.5|6344.5|6343.5|6343.5|6342.5|5
1620311960000|2021-05-06 14:39:20|6343.7|6342.7|6344.2|6343.2|6344.5|6343.5|6343.7|6342.7|7
1620311970000|2021-05-06 14:39:30|6344.5|6343.5|6344.5|6343.5|6344.7|6343.7|6344|6343|5
1620311980000|2021-05-06 14:39:40|6344.2|6343.2|6344.2|6343.2|6344.5|6343.5|6344|6343|1
1620311990000|2021-05-06 14:39:50|6344|6343|6343.7|6342.7|6344.5|6343.5|6343.7|6342.7|3
1620312000000|2021-05-06 14:40:00|6344|6343|6344.2|6343.2|6344.5|6343.5|6343.7|6342.7|7
1620312010000|2021-05-06 14:40:10|6344|6343|6343.5|6342.5|6345.5|6344.5|6343.5|6342.5|38
1620312020000|2021-05-06 14:40:20|6343.7|6342.7|6343.5|6342.5|6344.2|6343.2|6343.5|6342.5|12
1620312030000|2021-05-06 14:40:30|6343.2|6342.2|6342.7|6341.7|6343.2|6342.2|6342.7|6341.7|16
1620312040000|2021-05-06 14:40:40|6343|6342|6342.5|6341.5|6343|6342|6342.5|6341.5|4
1620312050000|2021-05-06 14:40:50|6342.2|6341.2|6342.7|6341.7|6343.2|6342.2|6342.2|6341.2|11
1620312060000|2021-05-06 14:41:00|6342.5|6341.5|6342.7|6341.7|6342.7|6341.7|6342.2|6341.2|9
1620312070000|2021-05-06 14:41:10|6343|6342|6342|6341|6343.2|6342.2|6342|6341|2
1620312080000|2021-05-06 14:41:20|6342.2|6341.2|6342.2|6341.2|6342.5|6341.5|6342|6341|26
1620312090000|2021-05-06 14:41:30|6342|6341|6340.7|6339.7|6342|6341|6340.5|6339.5|14
1620312100000|2021-05-06 14:41:40|6341|6340|6340.7|6339.7|6341.2|6340.2|6340.7|6339.7|9
1620312110000|2021-05-06 14:41:50|6340.5|6339.5|6340.5|6339.5|6341|6340|6340.5|6339.5|38
1620312120000|2021-05-06 14:42:00|6340.7|6339.7|6340.7|6339.7|6341|6340|6340.5|6339.5|45
1620312130000|2021-05-06 14:42:10|6340.5|6339.5|6340.7|6339.7|6341|6340|6340.5|6339.5|2
1620312140000|2021-05-06 14:42:20|6340.5|6339.5|6341.2|6340.2|6341.2|6340.2|6340.5|6339.5|14
1620312150000|2021-05-06 14:42:30|6341|6340|6340.5|6339.5|6341.2|6340.2|6340.5|6339.5|11
1620312160000|2021-05-06 14:42:40|6340.7|6339.7|6341|6340|6341|6340|6340.5|6339.5|1
1620312170000|2021-05-06 14:42:50|6340.7|6339.7|6340.5|6339.5|6341|6340|6340.5|6339.5|5
1620312180000|2021-05-06 14:43:00|6340.7|6339.7|6340.7|6339.7|6341|6340|6340.5|6339.5|7
1620312190000|2021-05-06 14:43:10|6340.5|6339.5|6340|6339|6340.7|6339.7|6340|6339|4
1620312200000|2021-05-06 14:43:20|6339.7|6338.7|6340|6339|6340|6339|6339.5|6338.5|15
1620312210000|2021-05-06 14:43:30|6340.2|6339.2|6340|6339|6340.5|6339.5|6340|6339|4
1620312220000|2021-05-06 14:43:40|6339.7|6338.7|6337.7|6336.7|6339.7|6338.7|6337.5|6336.5|133
1620312230000|2021-05-06 14:43:50|6337.5|6336.5|6338.2|6337.2|6338.2|6337.2|6337|6336|62
1620312240000|2021-05-06 14:44:00|6338|6337|6338.2|6337.2|6338.2|6337.2|6337.5|6336.5|26
1620312250000|2021-05-06 14:44:10|6338|6337|6338.7|6337.7|6339|6338|6338|6337|10
1620312260000|2021-05-06 14:44:20|6338.5|6337.5|6338|6337|6338.5|6337.5|6337.5|6336.5|58
1620312270000|2021-05-06 14:44:30|6338.2|6337.2|6338.2|6337.2|6338.5|6337.5|6338|6337|4
1620312280000|2021-05-06 14:44:40|6338|6337|6337.5|6336.5|6338.2|6337.2|6337.5|6336.5|3
1620312290000|2021-05-06 14:44:50|6337.7|6336.7|6338|6337|6338.2|6337.2|6337.7|6336.7|4
1620312300000|2021-05-06 14:45:00|6338.2|6337.2|6338.7|6337.7|6339.2|6338.2|6338|6337|18
1620312310000|2021-05-06 14:45:10|6339|6338|6337.7|6336.7|6339|6338|6337.5|6336.5|12
1620312320000|2021-05-06 14:45:20|6337.5|6336.5|6337.7|6336.7|6338|6337|6337.5|6336.5|1
1620312330000|2021-05-06 14:45:30|6337.5|6336.5|6337.5|6336.5|6338|6337|6337.5|6336.5|5
1620312340000|2021-05-06 14:45:40|6337.7|6336.7|6336.5|6335.5|6337.7|6336.7|6336.5|6335.5|20
1620312350000|2021-05-06 14:45:50|6336.2|6335.2|6336.7|6335.7|6337|6336|6336|6335|15
1620312360000|2021-05-06 14:46:00|6336.5|6335.5|6337.5|6336.5|6337.5|6336.5|6336.5|6335.5|5
1620312370000|2021-05-06 14:46:10|6337.7|6336.7|6338.2|6337.2|6338.5|6337.5|6337.5|6336.5|18
1620312380000|2021-05-06 14:46:20|6338|6337|6338.2|6337.2|6338.2|6337.2|6338|6337|1
1620312390000|2021-05-06 14:46:30|6338.5|6337.5|6338.2|6337.2|6338.5|6337.5|6338|6337|21
1620312400000|2021-05-06 14:46:40|6338.5|6337.5|6338|6337|6338.5|6337.5|6338|6337|15
1620312410000|2021-05-06 14:46:50|6338.2|6337.2|6338.2|6337.2|6338.5|6337.5|6338|6337|3
1620312420000|2021-05-06 14:47:00|6338|6337|6338.2|6337.2|6338.5|6337.5|6337.5|6336.5|17
1620312430000|2021-05-06 14:47:10|6338.5|6337.5|6338.2|6337.2|6338.5|6337.5|6337.5|6336.5|7
1620312440000|2021-05-06 14:47:20|6338|6337|6337.7|6336.7|6338.2|6337.2|6337.7|6336.7|1
1620312450000|2021-05-06 14:47:30|6337.5|6336.5|6337.5|6336.5|6337.7|6336.7|6337.5|6336.5|0
1620312460000|2021-05-06 14:47:40|6336.7|6335.7|6337.2|6336.2|6337.5|6336.5|6336.5|6335.5|21
1620312470000|2021-05-06 14:47:50|6337.5|6336.5|6337|6336|6337.5|6336.5|6337|6336|0
1620312480000|2021-05-06 14:48:00|6337.5|6336.5|6337|6336|6337.5|6336.5|6337|6336|11
1620312490000|2021-05-06 14:48:10|6336.7|6335.7|6337|6336|6337|6336|6336.7|6335.7|2
1620312500000|2021-05-06 14:48:20|6337.5|6336.5|6338|6337|6338.5|6337.5|6337.5|6336.5|14
1620312510000|2021-05-06 14:48:30|6338.2|6337.2|6338.2|6337.2|6338.2|6337.2|6338|6337|1
1620312520000|2021-05-06 14:48:40|6338.5|6337.5|6338|6337|6338.5|6337.5|6337.5|6336.5|7
1620312530000|2021-05-06 14:48:50|6338.2|6337.2|6338|6337|6338.2|6337.2|6338|6337|4
1620312540000|2021-05-06 14:49:00|6337.7|6336.7|6338|6337|6338.5|6337.5|6337.5|6336.5|17
1620312550000|2021-05-06 14:49:10|6337.7|6336.7|6337.7|6336.7|6338.5|6337.5|6337.5|6336.5|34
1620312560000|2021-05-06 14:49:20|6337.5|6336.5|6336.5|6335.5|6337.5|6336.5|6336.5|6335.5|9
1620312570000|2021-05-06 14:49:30|6336.2|6335.2|6336|6335|6336.2|6335.2|6335.5|6334.5|17
1620312580000|2021-05-06 14:49:40|6335.7|6334.7|6335.5|6334.5|6335.7|6334.7|6335|6334|11
1620312590000|2021-05-06 14:49:50|6335|6334|6335.2|6334.2|6335.5|6334.5|6335|6334|8
1620312600000|2021-05-06 14:50:00|6335.5|6334.5|6336.2|6335.2|6336.5|6335.5|6335.2|6334.2|10
1620312610000|2021-05-06 14:50:10|6336|6335|6336|6335|6336.2|6335.2|6335.5|6334.5|10
1620312620000|2021-05-06 14:50:20|6336.2|6335.2|6336|6335|6336.5|6335.5|6335.5|6334.5|11
1620312630000|2021-05-06 14:50:30|6335.7|6334.7|6334.5|6333.5|6336|6335|6334.5|6333.5|16
1620312640000|2021-05-06 14:50:40|6334.2|6333.2|6333.5|6332.5|6334.2|6333.2|6333.2|6332.2|14
1620312650000|2021-05-06 14:50:50|6333.2|6332.2|6334.5|6333.5|6334.5|6333.5|6333.2|6332.2|523
1620312660000|2021-05-06 14:51:00|6334.2|6333.2|6334.5|6333.5|6334.7|6333.7|6334.2|6333.2|19
1620312670000|2021-05-06 14:51:10|6334.7|6333.7|6334.7|6333.7|6335|6334|6334.2|6333.2|11
1620312680000|2021-05-06 14:51:20|6335|6334|6335.7|6334.7|6335.7|6334.7|6335|6334|12
1620312690000|2021-05-06 14:51:30|6336|6335|6335.5|6334.5|6336|6335|6335.5|6334.5|7
1620312700000|2021-05-06 14:51:40|6335.2|6334.2|6336|6335|6336.2|6335.2|6334.7|6333.7|28
1620312710000|2021-05-06 14:51:50|6336.2|6335.2|6336.7|6335.7|6337.2|6336.2|6336.2|6335.2|23
1620312720000|2021-05-06 14:52:00|6337|6336|6337.5|6336.5|6337.7|6336.7|6336.7|6335.7|12
1620312730000|2021-05-06 14:52:10|6337.7|6336.7|6338.2|6337.2|6338.5|6337.5|6337.7|6336.7|12
1620312740000|2021-05-06 14:52:20|6338|6337|6337.7|6336.7|6338.7|6337.7|6337.7|6336.7|18
1620312750000|2021-05-06 14:52:30|6337.5|6336.5|6338|6337|6338|6337|6337|6336|8
1620312760000|2021-05-06 14:52:40|6338.2|6337.2|6338.2|6337.2|6338.5|6337.5|6338|6337|6
1620312770000|2021-05-06 14:52:50|6338|6337|6338.2|6337.2|6338.5|6337.5|6338|6337|16
1620312780000|2021-05-06 14:53:00|6338.5|6337.5|6338.2|6337.2|6338.7|6337.7|6338|6337|17
1620312790000|2021-05-06 14:53:10|6338|6337|6337.5|6336.5|6338.5|6337.5|6337.5|6336.5|17
1620312800000|2021-05-06 14:53:20|6337.2|6336.2|6337.7|6336.7|6337.7|6336.7|6336.7|6335.7|4
1620312810000|2021-05-06 14:53:30|6338|6337|6338|6337|6338.5|6337.5|6338|6337|7
1620312820000|2021-05-06 14:53:40|6338.2|6337.2|6338.5|6337.5|6339|6338|6338|6337|26
1620312830000|2021-05-06 14:53:50|6338.7|6337.7|6339|6338|6339|6338|6338.5|6337.5|2
1620312840000|2021-05-06 14:54:00|6338.7|6337.7|6338.7|6337.7|6339|6338|6338.2|6337.2|35
1620312850000|2021-05-06 14:54:10|6339|6338|6339|6338|6339|6338|6338.5|6337.5|8
1620312860000|2021-05-06 14:54:20|6339.2|6338.2|6339|6338|6339.5|6338.5|6338.7|6337.7|11
1620312870000|2021-05-06 14:54:30|6338.7|6337.7|6338.7|6337.7|6339|6338|6338.7|6337.7|4
1620312880000|2021-05-06 14:54:40|6338.5|6337.5|6338.7|6337.7|6339|6338|6338.5|6337.5|3
1620312890000|2021-05-06 14:54:50|6338.5|6337.5|6339|6338|6339|6338|6338|6337|11
1620312900000|2021-05-06 14:55:00|6339.2|6338.2|6339.2|6338.2|6340|6339|6339|6338|11
1620312910000|2021-05-06 14:55:10|6339.5|6338.5|6338.5|6337.5|6340|6339|6338.5|6337.5|6
1620312920000|2021-05-06 14:55:20|6338.2|6337.2|6337.7|6336.7|6338.2|6337.2|6337.7|6336.7|4
1620312930000|2021-05-06 14:55:30|6338|6337|6338|6337|6338.2|6337.2|6337.5|6336.5|15
1620312940000|2021-05-06 14:55:40|6337.7|6336.7|6337|6336|6337.7|6336.7|6336.7|6335.7|9
1620312950000|2021-05-06 14:55:50|6337.2|6336.2|6337.2|6336.2|6337.5|6336.5|6337.2|6336.2|13
1620312960000|2021-05-06 14:56:00|6337.5|6336.5|6338.2|6337.2|6338.7|6337.7|6337.5|6336.5|15
1620312970000|2021-05-06 14:56:10|6338.5|6337.5|6338.2|6337.2|6338.5|6337.5|6338|6337|4
1620312980000|2021-05-06 14:56:20|6338.5|6337.5|6338.5|6337.5|6338.5|6337.5|6338.2|6337.2|1
1620312990000|2021-05-06 14:56:30|6338.2|6337.2|6338|6337|6338.2|6337.2|6337.5|6336.5|10
1620313000000|2021-05-06 14:56:40|6338.2|6337.2|6338.7|6337.7|6338.7|6337.7|6338|6337|15
1620313010000|2021-05-06 14:56:50|6339|6338|6339|6338|6339|6338|6338.7|6337.7|6
1620313020000|2021-05-06 14:57:00|6338.7|6337.7|6339.7|6338.7|6340|6339|6338.7|6337.7|32
1620313030000|2021-05-06 14:57:10|6339.5|6338.5|6339.5|6338.5|6340|6339|6339.2|6338.2|36
1620313040000|2021-05-06 14:57:20|6339.2|6338.2|6338.5|6337.5|6339.2|6338.2|6338.5|6337.5|20
1620313050000|2021-05-06 14:57:30|6338|6337|6338|6337|6338|6337|6337.5|6336.5|2013
1620313060000|2021-05-06 14:57:40|6338.2|6337.2|6338|6337|6338.5|6337.5|6337.7|6336.7|9
1620313070000|2021-05-06 14:57:50|6338.2|6337.2|6339|6338|6339|6338|6338|6337|4
1620313080000|2021-05-06 14:58:00|6338.7|6337.7|6339.2|6338.2|6339.5|6338.5|6338.7|6337.7|13
1620313090000|2021-05-06 14:58:10|6339|6338|6339.5|6338.5|6339.5|6338.5|6339|6338|2
1620313100000|2021-05-06 14:58:20|6339.7|6338.7|6340.5|6339.5|6340.5|6339.5|6339.5|6338.5|13
1620313110000|2021-05-06 14:58:30|6340.2|6339.2|6340.2|6339.2|6340.5|6339.5|6340|6339|2
1620313120000|2021-05-06 14:58:40|6340|6339|6340|6339|6340|6339|6339.7|6338.7|2
1620313130000|2021-05-06 14:58:50|6340.2|6339.2|6340|6339|6340.2|6339.2|6340|6339|5
1620313140000|2021-05-06 14:59:00|6339.7|6338.7|6339.2|6338.2|6339.7|6338.7|6339|6338|12
1620313150000|2021-05-06 14:59:10|6339.5|6338.5|6339.2|6338.2|6339.5|6338.5|6339|6338|2
1620313160000|2021-05-06 14:59:20|6339.5|6338.5|6340|6339|6340|6339|6339.2|6338.2|1
1620313170000|2021-05-06 14:59:30|6339.7|6338.7|6339.7|6338.7|6339.7|6338.7|6339.5|6338.5|1
1620313180000|2021-05-06 14:59:40|6339.5|6338.5|6340|6339|6340|6339|6339|6338|23
1620313190000|2021-05-06 14:59:50|6340.5|6339.5|6340.7|6339.7|6341|6340|6340|6339|41
1620313200000|2021-05-06 15:00:00|6341|6340|6340.2|6339.2|6341.2|6340.2|6339.7|6338.7|39
1620313210000|2021-05-06 15:00:10|6340.5|6339.5|6339.5|6338.5|6340.5|6339.5|6339.2|6338.2|27
1620313220000|2021-05-06 15:00:20|6339.7|6338.7|6340|6339|6340|6339|6339.5|6338.5|2
1620313230000|2021-05-06 15:00:30|6339.7|6338.7|6339.7|6338.7|6340|6339|6339.5|6338.5|7
1620313240000|2021-05-06 15:00:40|6340|6339|6340|6339|6340|6339|6339.7|6338.7|5
1620313250000|2021-05-06 15:00:50|6340.2|6339.2|6340|6339|6340.2|6339.2|6340|6339|7
1620313260000|2021-05-06 15:01:00|6340.2|6339.2|6340|6339|6340.5|6339.5|6339.5|6338.5|9
1620313270000|2021-05-06 15:01:10|6339.7|6338.7|6340.2|6339.2|6340.2|6339.2|6339.5|6338.5|3
1620313280000|2021-05-06 15:01:20|6340.5|6339.5|6341|6340|6341|6340|6340.5|6339.5|4
1620313300000|2021-05-06 15:01:40|6340.7|6339.7|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|4
1620313310000|2021-05-06 15:01:50|6341.2|6340.2|6341|6340|6341.5|6340.5|6341|6340|13
1620313320000|2021-05-06 15:02:00|6340.7|6339.7|6339.7|6338.7|6340.7|6339.7|6339.7|6338.7|12
1620313330000|2021-05-06 15:02:10|6339.5|6338.5|6339.5|6338.5|6339.7|6338.7|6339.5|6338.5|3
1620313340000|2021-05-06 15:02:20|6339.2|6338.2|6339.2|6338.2|6339.7|6338.7|6339|6338|11
1620313350000|2021-05-06 15:02:30|6339|6338|6339|6338|6339.2|6338.2|6339|6338|2
1620313360000|2021-05-06 15:02:40|6339.2|6338.2|6339|6338|6339.5|6338.5|6339|6338|3
1620313370000|2021-05-06 15:02:50|6339.2|6338.2|6339.5|6338.5|6340|6339|6339|6338|28
1620313380000|2021-05-06 15:03:00|6339.2|6338.2|6339.2|6338.2|6339.2|6338.2|6338.5|6337.5|24
1620313390000|2021-05-06 15:03:10|6339.5|6338.5|6340|6339|6340|6339|6339.5|6338.5|1
1620313400000|2021-05-06 15:03:20|6339.7|6338.7|6338.7|6337.7|6340|6339|6338.5|6337.5|6
1620313410000|2021-05-06 15:03:30|6338.5|6337.5|6338|6337|6338.5|6337.5|6337.5|6336.5|21
1620313420000|2021-05-06 15:03:40|6338.2|6337.2|6338.2|6337.2|6338.5|6337.5|6337.7|6336.7|10
1620313430000|2021-05-06 15:03:50|6338.5|6337.5|6338|6337|6338.7|6337.7|6338|6337|5
1620313440000|2021-05-06 15:04:00|6338.2|6337.2|6338.2|6337.2|6338.7|6337.7|6338|6337|6
1620313450000|2021-05-06 15:04:10|6338|6337|6338|6337|6338.5|6337.5|6338|6337|2
1620313460000|2021-05-06 15:04:20|6338.2|6337.2|6339.5|6338.5|6339.5|6338.5|6338|6337|18
1620313470000|2021-05-06 15:04:30|6339.7|6338.7|6339.7|6338.7|6340|6339|6339.5|6338.5|2018
1620313480000|2021-05-06 15:04:40|6340|6339|6340.2|6339.2|6340.2|6339.2|6339.5|6338.5|17
1620313490000|2021-05-06 15:04:50|6340.5|6339.5|6340.2|6339.2|6340.5|6339.5|6340|6339|2
1620313500000|2021-05-06 15:05:00|6340.5|6339.5|6340|6339|6340.5|6339.5|6339.5|6338.5|12
1620313510000|2021-05-06 15:05:10|6340.2|6339.2|6341.7|6340.7|6341.7|6340.7|6340.2|6339.2|27
1620313520000|2021-05-06 15:05:20|6341.5|6340.5|6342|6341|6342|6341|6341.5|6340.5|2
1620313530000|2021-05-06 15:05:30|6342.2|6341.2|6341.7|6340.7|6342.2|6341.2|6341.2|6340.2|14
1620313540000|2021-05-06 15:05:40|6341.5|6340.5|6341.2|6340.2|6341.7|6340.7|6341|6340|0
1620313550000|2021-05-06 15:05:50|6341|6340|6340|6339|6341|6340|6340|6339|15
1620313560000|2021-05-06 15:06:00|6340.2|6339.2|6340.2|6339.2|6340.7|6339.7|6340.2|6339.2|29
1620313570000|2021-05-06 15:06:10|6340.5|6339.5|6340|6339|6340.5|6339.5|6340|6339|7
1620313580000|2021-05-06 15:06:20|6339.7|6338.7|6340.2|6339.2|6340.2|6339.2|6339.7|6338.7|25
1620313590000|2021-05-06 15:06:30|6340|6339|6338.7|6337.7|6340.2|6339.2|6338.7|6337.7|7
1620313600000|2021-05-06 15:06:40|6339|6338|6339.2|6338.2|6339.5|6338.5|6339|6338|3
1620313610000|2021-05-06 15:06:50|6339.5|6338.5|6338.7|6337.7|6339.5|6338.5|6338.7|6337.7|1
1620313620000|2021-05-06 15:07:00|6338.5|6337.5|6339.5|6338.5|6339.5|6338.5|6338.5|6337.5|15
1620313630000|2021-05-06 15:07:10|6339.2|6338.2|6338.7|6337.7|6339.2|6338.2|6338.7|6337.7|4
1620313640000|2021-05-06 15:07:20|6338.5|6337.5|6338|6337|6339|6338|6338|6337|14
1620313650000|2021-05-06 15:07:30|6337.7|6336.7|6337.5|6336.5|6338|6337|6337.5|6336.5|12
1620313660000|2021-05-06 15:07:40|6337.7|6336.7|6337.5|6336.5|6337.7|6336.7|6337|6336|4
1620313670000|2021-05-06 15:07:50|6337.7|6336.7|6337.7|6336.7|6338|6337|6337.5|6336.5|9
1620313680000|2021-05-06 15:08:00|6338|6337|6338|6337|6338.5|6337.5|6338|6337|8
1620313690000|2021-05-06 15:08:10|6338.2|6337.2|6338|6337|6338.2|6337.2|6337.7|6336.7|16
1620313700000|2021-05-06 15:08:20|6337.7|6336.7|6337.5|6336.5|6338|6337|6337.5|6336.5|0
1620313710000|2021-05-06 15:08:30|6337.2|6336.2|6337|6336|6337.2|6336.2|6337|6336|3
1620313720000|2021-05-06 15:08:40|6336.7|6335.7|6337.5|6336.5|6337.7|6336.7|6336.7|6335.7|23
1620313730000|2021-05-06 15:08:50|6337.7|6336.7|6337.5|6336.5|6337.7|6336.7|6337.5|6336.5|11
1620313740000|2021-05-06 15:09:00|6337.7|6336.7|6337.5|6336.5|6337.7|6336.7|6337|6336|25
1620313750000|2021-05-06 15:09:10|6337.7|6336.7|6337.5|6336.5|6337.7|6336.7|6337.2|6336.2|35
1620313760000|2021-05-06 15:09:20|6337.2|6336.2|6337|6336|6337.2|6336.2|6336.5|6335.5|27
1620313770000|2021-05-06 15:09:30|6336.7|6335.7|6336|6335|6336.7|6335.7|6335.7|6334.7|9
1620313780000|2021-05-06 15:09:40|6337|6336|6337.5|6336.5|6338|6337|6337|6336|35
1620313790000|2021-05-06 15:09:50|6337.7|6336.7|6337.2|6336.2|6338|6337|6337|6336|15
1620313800000|2021-05-06 15:10:00|6337|6336|6337.2|6336.2|6337.5|6336.5|6336.5|6335.5|27
1620313810000|2021-05-06 15:10:10|6337|6336|6337.7|6336.7|6338|6337|6337|6336|12
1620313820000|2021-05-06 15:10:20|6337.5|6336.5|6337.7|6336.7|6338|6337|6337.5|6336.5|1
1620313830000|2021-05-06 15:10:30|6338|6337|6337.2|6336.2|6338|6337|6337|6336|22
1620313840000|2021-05-06 15:10:40|6337.5|6336.5|6338|6337|6338.2|6337.2|6337.5|6336.5|25
1620313850000|2021-05-06 15:10:50|6337.7|6336.7|6337.5|6336.5|6337.7|6336.7|6337.2|6336.2|0
1620313860000|2021-05-06 15:11:00|6337.2|6336.2|6337.5|6336.5|6337.5|6336.5|6337|6336|17
1620313870000|2021-05-06 15:11:10|6337.2|6336.2|6337|6336|6337.2|6336.2|6336.7|6335.7|10
1620313880000|2021-05-06 15:11:20|6337.5|6336.5|6338.5|6337.5|6338.5|6337.5|6337.5|6336.5|37
1620313890000|2021-05-06 15:11:30|6338.2|6337.2|6339|6338|6339|6338|6338.2|6337.2|5
1620313900000|2021-05-06 15:11:40|6338.7|6337.7|6339|6338|6339|6338|6338.5|6337.5|25
1620313910000|2021-05-06 15:11:50|6338.7|6337.7|6338|6337|6338.7|6337.7|6337.7|6336.7|22
1620313920000|2021-05-06 15:12:00|6337.7|6336.7|6338|6337|6338.5|6337.5|6337.7|6336.7|26
1620313930000|2021-05-06 15:12:10|6337.7|6336.7|6337.5|6336.5|6338|6337|6337.5|6336.5|3
1620313940000|2021-05-06 15:12:20|6337.2|6336.2|6337|6336|6337.5|6336.5|6337|6336|35
1620313950000|2021-05-06 15:12:30|6337.5|6336.5|6338.2|6337.2|6338.5|6337.5|6337.2|6336.2|28
1620313960000|2021-05-06 15:12:40|6338.5|6337.5|6339|6338|6339|6338|6338.2|6337.2|9
1620313970000|2021-05-06 15:12:50|6338.7|6337.7|6339.2|6338.2|6339.5|6338.5|6338.7|6337.7|16
1620313980000|2021-05-06 15:13:00|6339.5|6338.5|6339.5|6338.5|6339.5|6338.5|6338.7|6337.7|20
1620313990000|2021-05-06 15:13:10|6339.2|6338.2|6338.5|6337.5|6339.2|6338.2|6338.5|6337.5|4
1620314000000|2021-05-06 15:13:20|6338.7|6337.7|6338.5|6337.5|6338.7|6337.7|6338.5|6337.5|1
1620314010000|2021-05-06 15:13:30|6338.2|6337.2|6338.5|6337.5|6338.5|6337.5|6338|6337|23
1620314020000|2021-05-06 15:13:40|6339|6338|6338.5|6337.5|6339|6338|6338.2|6337.2|32
1620314030000|2021-05-06 15:13:50|6338.2|6337.2|6338.5|6337.5|6338.5|6337.5|6338.2|6337.2|2
1620314040000|2021-05-06 15:14:00|6338.7|6337.7|6338.5|6337.5|6338.7|6337.7|6338.5|6337.5|19
1620314050000|2021-05-06 15:14:10|6338.7|6337.7|6339|6338|6339|6338|6338.5|6337.5|13
1620314060000|2021-05-06 15:14:20|6338.7|6337.7|6339|6338|6339|6338|6338.7|6337.7|7
1620314070000|2021-05-06 15:14:30|6338.5|6337.5|6338.5|6337.5|6338.5|6337.5|6338.5|6337.5|7
1620314080000|2021-05-06 15:14:40|6339|6338|6339|6338|6339|6338|6339|6338|25
1620314090000|2021-05-06 15:14:50|||||||||3
1620314100000|2021-05-06 15:15:00|||||||||9
1620314110000|2021-05-06 15:15:10|6338.7|6337.7|6338.5|6337.5|6338.7|6337.7|6338.5|6337.5|47
1620314120000|2021-05-06 15:15:20|6338.2|6337.2|6338.5|6337.5|6338.5|6337.5|6337.7|6336.7|56
1620314130000|2021-05-06 15:15:30|6338.2|6337.2|6338|6337|6338.5|6337.5|6338|6337|24
1620314140000|2021-05-06 15:15:40|||||||||4
1620314150000|2021-05-06 15:15:50|6338.5|6337.5|6338.2|6337.2|6338.5|6337.5|6338.2|6337.2|29
1620314160000|2021-05-06 15:16:00|6338.5|6337.5|6338|6337|6338.5|6337.5|6338|6337|4
1620314170000|2021-05-06 15:16:10|6337.7|6336.7|6338.5|6337.5|6338.5|6337.5|6337.7|6336.7|22
1620314180000|2021-05-06 15:16:20|6338.2|6337.2|6338|6337|6338.5|6337.5|6337.5|6336.5|18
1620314190000|2021-05-06 15:16:30|||||||||3
1620314200000|2021-05-06 15:16:40|6338.5|6337.5|6338.5|6337.5|6338.5|6337.5|6338.2|6337.2|33
1620314210000|2021-05-06 15:16:50|6338.2|6337.2|6339.2|6338.2|6339.5|6338.5|6338.2|6337.2|17
1620314220000|2021-05-06 15:17:00|6339|6338|6340|6339|6340|6339|6339|6338|26
1620314230000|2021-05-06 15:17:10|6340.5|6339.5|6341|6340|6341|6340|6340.5|6339.5|34
1620314240000|2021-05-06 15:17:20|6340.5|6339.5|6340.7|6339.7|6341|6340|6340.2|6339.2|32
1620314250000|2021-05-06 15:17:30|6341|6340|6341.5|6340.5|6341.5|6340.5|6340.5|6339.5|30
1620314260000|2021-05-06 15:17:40|||||||||4
1620314270000|2021-05-06 15:17:50|6341.2|6340.2|6341.5|6340.5|6341.5|6340.5|6341|6340|32
1620314280000|2021-05-06 15:18:00|6341.2|6340.2|6341|6340|6341.5|6340.5|6340.7|6339.7|28
1620314290000|2021-05-06 15:18:10|6340.7|6339.7|6340.5|6339.5|6341.2|6340.2|6340|6339|37
1620314300000|2021-05-06 15:18:20|6340.2|6339.2|6340.5|6339.5|6340.5|6339.5|6340.2|6339.2|3
1620314310000|2021-05-06 15:18:30|6340.2|6339.2|6340.5|6339.5|6340.5|6339.5|6340|6339|25
1620314320000|2021-05-06 15:18:40|||||||||5
1620314330000|2021-05-06 15:18:50|6340|6339|6340.7|6339.7|6340.7|6339.7|6340|6339|170
1620314340000|2021-05-06 15:19:00|6340.5|6339.5|6340.5|6339.5|6340.5|6339.5|6340.2|6339.2|112
1620314350000|2021-05-06 15:19:10|6340.7|6339.7|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|50
1620314360000|2021-05-06 15:19:20|6340.7|6339.7|6340.5|6339.5|6340.7|6339.7|6340.5|6339.5|86
1620314370000|2021-05-06 15:19:30|6340.2|6339.2|6340.5|6339.5|6340.7|6339.7|6340|6339|50
1620314380000|2021-05-06 15:19:40|6341|6340|6341.2|6340.2|6341.2|6340.2|6341|6340|20
1620314390000|2021-05-06 15:19:50|6341.5|6340.5|6341|6340|6341.5|6340.5|6341|6340|9
1620314400000|2021-05-06 15:20:00|6340.7|6339.7|6340.5|6339.5|6340.7|6339.7|6340|6339|25
1620314410000|2021-05-06 15:20:10|6341|6340|6341.5|6340.5|6341.7|6340.7|6341|6340|56
1620314420000|2021-05-06 15:20:20|6341.7|6340.7|6342.5|6341.5|6342.5|6341.5|6341.7|6340.7|16
1620314430000|2021-05-06 15:20:30|6342|6341|6342|6341|6342.2|6341.2|6342|6341|11
1620314440000|2021-05-06 15:20:40|6342.5|6341.5|6343|6342|6343|6342|6342.2|6341.2|57
1620314450000|2021-05-06 15:20:50|6343.5|6342.5|6343.5|6342.5|6343.5|6342.5|6343|6342|15
1620314460000|2021-05-06 15:21:00|6343.2|6342.2|6343|6342|6343.5|6342.5|6343|6342|18
1620314470000|2021-05-06 15:21:10|6342.7|6341.7|6343.5|6342.5|6343.5|6342.5|6342.5|6341.5|45
1620314480000|2021-05-06 15:21:20|6343|6342|6343|6342|6343|6342|6342.7|6341.7|18
1620314490000|2021-05-06 15:21:30|6342.7|6341.7|6342.7|6341.7|6342.7|6341.7|6342.5|6341.5|23
1620314500000|2021-05-06 15:21:40|6343|6342|6343|6342|6343|6342|6343|6342|11
1620314510000|2021-05-06 15:21:50|6342.5|6341.5|6341.5|6340.5|6342.5|6341.5|6341.5|6340.5|43
1620314520000|2021-05-06 15:22:00|6341.2|6340.2|6342|6341|6342|6341|6341.2|6340.2|62
1620314530000|2021-05-06 15:22:10|6341.7|6340.7|6342.2|6341.2|6342.5|6341.5|6341.7|6340.7|29
1620314540000|2021-05-06 15:22:20|6342.5|6341.5|6342.5|6341.5|6342.5|6341.5|6342.2|6341.2|3
1620314550000|2021-05-06 15:22:30|6342.2|6341.2|6342.5|6341.5|6342.5|6341.5|6342|6341|30
1620314560000|2021-05-06 15:22:40|6342.2|6341.2|6341.5|6340.5|6342.2|6341.2|6341.5|6340.5|26
1620314570000|2021-05-06 15:22:50|6341.2|6340.2|6341|6340|6341.5|6340.5|6341|6340|31
1620314580000|2021-05-06 15:23:00|6340.7|6339.7|6341|6340|6341|6340|6340.5|6339.5|55
1620314590000|2021-05-06 15:23:10|6341.5|6340.5|6342|6341|6342|6341|6341.5|6340.5|60
1620314600000|2021-05-06 15:23:20|6342.5|6341.5|6342.5|6341.5|6342.5|6341.5|6342|6341|26
1620314610000|2021-05-06 15:23:30|6342.2|6341.2|6342.2|6341.2|6342.5|6341.5|6342|6341|23
1620314620000|2021-05-06 15:23:40|6342.5|6341.5|6342|6341|6342.7|6341.7|6342|6341|36
1620314630000|2021-05-06 15:23:50|6342.5|6341.5|6342|6341|6342.5|6341.5|6342|6341|53
1620314640000|2021-05-06 15:24:00|6342.2|6341.2|6342.5|6341.5|6342.5|6341.5|6342.2|6341.2|34
1620314650000|2021-05-06 15:24:10|6342.2|6341.2|6342.2|6341.2|6342.5|6341.5|6342|6341|57
1620314660000|2021-05-06 15:24:20|6342|6341|6342|6341|6342.5|6341.5|6342|6341|21
1620314670000|2021-05-06 15:24:30|6342.5|6341.5|6343.5|6342.5|6343.5|6342.5|6342.5|6341.5|59
1620314690000|2021-05-06 15:24:50|6343.2|6342.2|6343.5|6342.5|6343.5|6342.5|6343|6342|31
1620314700000|2021-05-06 15:25:00|6344|6343|6344|6343|6344|6343|6344|6343|60
1620314710000|2021-05-06 15:25:10|6343.7|6342.7|6344|6343|6344|6343|6343.5|6342.5|30
1620314720000|2021-05-06 15:25:20|6343.7|6342.7|6343.5|6342.5|6344|6343|6343.5|6342.5|8
1620314730000|2021-05-06 15:25:30|6344.2|6343.2|6344.5|6343.5|6344.5|6343.5|6344|6343|54
1620314740000|2021-05-06 15:25:40|6344.2|6343.2|6344.5|6343.5|6344.5|6343.5|6344.2|6343.2|2
1620314750000|2021-05-06 15:25:50|6344.7|6343.7|6344.5|6343.5|6345|6344|6344.5|6343.5|48
1620314760000|2021-05-06 15:26:00|6344.7|6343.7|6344.5|6343.5|6345|6344|6344.5|6343.5|34
1620314770000|2021-05-06 15:26:10|6344.7|6343.7|6345.5|6344.5|6346|6345|6344.7|6343.7|58
1620314780000|2021-05-06 15:26:20|6345.2|6344.2|6344.5|6343.5|6345.5|6344.5|6344.5|6343.5|36
1620314790000|2021-05-06 15:26:30|6344.2|6343.2|6345|6344|6345|6344|6344|6343|84
1620314800000|2021-05-06 15:26:40|6345.2|6344.2|6346|6345|6346|6345|6345|6344|80
1620314810000|2021-05-06 15:26:50|6345.7|6344.7|6345.5|6344.5|6345.7|6344.7|6345.5|6344.5|6
1620314820000|2021-05-06 15:27:00|||||||||12
1620314830000|2021-05-06 15:27:10|6346|6345|6346|6345|6346|6345|6346|6345|49
1620314840000|2021-05-06 15:27:20|6345.7|6344.7|6345.5|6344.5|6345.7|6344.7|6345.5|6344.5|126
1620314850000|2021-05-06 15:27:30|6345|6344|6345.5|6344.5|6345.5|6344.5|6345|6344|44
1620314860000|2021-05-06 15:27:40|6346|6345|6346|6345|6346|6345|6346|6345|52
1620314870000|2021-05-06 15:27:50|6346.5|6345.5|6347|6346|6347|6346|6346.2|6345.2|102
1620314880000|2021-05-06 15:28:00|6347.5|6346.5|6347.5|6346.5|6348|6347|6347|6346|51
1620314890000|2021-05-06 15:28:10|6348|6347|6347.5|6346.5|6348.2|6347.2|6347.5|6346.5|85
1620314900000|2021-05-06 15:28:20|6347.2|6346.2|6347.5|6346.5|6347.5|6346.5|6347|6346|10
1620314910000|2021-05-06 15:28:30|6347.2|6346.2|6347.5|6346.5|6347.5|6346.5|6347|6346|16
1620314920000|2021-05-06 15:28:40|6348|6347|6349|6348|6349|6348|6347.7|6346.7|112
1620314930000|2021-05-06 15:28:50|6349.2|6348.2|6349|6348|6349.5|6348.5|6349|6348|33
1620314940000|2021-05-06 15:29:00|6348.7|6347.7|6349.2|6348.2|6349.5|6348.5|6348.7|6347.7|72
1620314950000|2021-05-06 15:29:10|6349.5|6348.5|6348.5|6347.5|6349.5|6348.5|6348.5|6347.5|87
1620314960000|2021-05-06 15:29:20|6349|6348|6349|6348|6349|6348|6348.7|6347.7|51
1620314970000|2021-05-06 15:29:30|6349.2|6348.2|6349|6348|6349.5|6348.5|6349|6348|32
1620314980000|2021-05-06 15:29:40|6349.5|6348.5|6348.7|6347.7|6349.5|6348.5|6348.5|6347.5|47
1620314990000|2021-05-06 15:29:50|6349|6348|6350.5|6349.5|6350.5|6349.5|6348.5|6347.5|87
1620315000000|2021-05-06 15:30:00|6339.3|6337.3|6339.1|6337.1|6340.1|6338.1|6338.6|6336.6|216
1620315010000|2021-05-06 15:30:10|6338.8|6336.8|6338.6|6336.6|6339.1|6337.1|6338.6|6336.6|43
1620315020000|2021-05-06 15:30:20|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|6339.1|6337.1|85
1620315030000|2021-05-06 15:30:30|6339.3|6337.3|6339.6|6337.6|6340.1|6338.1|6339.1|6337.1|165
1620315040000|2021-05-06 15:30:40|6339.8|6337.8|6341.1|6339.1|6341.1|6339.1|6339.6|6337.6|130
1620315050000|2021-05-06 15:30:50|6340.8|6338.8|6340.6|6338.6|6341.1|6339.1|6340.6|6338.6|34
1620315060000|2021-05-06 15:31:00|6340.8|6338.8|6340.8|6338.8|6341.1|6339.1|6340.3|6338.3|111
1620315070000|2021-05-06 15:31:10|6340.6|6338.6|6340.8|6338.8|6341.1|6339.1|6340.6|6338.6|17
1620315080000|2021-05-06 15:31:20|6340.6|6338.6|6340.1|6338.1|6340.8|6338.8|6340.1|6338.1|68
1620315090000|2021-05-06 15:31:30|||||||||23
1620315100000|2021-05-06 15:31:40|6339.8|6337.8|6340.1|6338.1|6340.1|6338.1|6339.6|6337.6|59
1620315110000|2021-05-06 15:31:50|6339.6|6337.6|6339.1|6337.1|6339.6|6337.6|6339.1|6337.1|56
1620315120000|2021-05-06 15:32:00|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|105
1620315130000|2021-05-06 15:32:10|6339.1|6337.1|6339.1|6337.1|6339.1|6337.1|6339.1|6337.1|43
1620315140000|2021-05-06 15:32:20|6339.6|6337.6|6339.6|6337.6|6340.1|6338.1|6339.6|6337.6|89
1620315150000|2021-05-06 15:32:30|6339.1|6337.1|6339.1|6337.1|6339.1|6337.1|6339.1|6337.1|46
1620315160000|2021-05-06 15:32:40|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|26
1620315170000|2021-05-06 15:32:50|6339.1|6337.1|6339.6|6337.6|6339.6|6337.6|6339.1|6337.1|30
1620315180000|2021-05-06 15:33:00|6340.1|6338.1|6342.3|6340.3|6342.3|6340.3|6340.1|6338.1|161
1620315190000|2021-05-06 15:33:10|6342.1|6340.1|6341.6|6339.6|6342.3|6340.3|6341.6|6339.6|133
1620315200000|2021-05-06 15:33:20|6341.3|6339.3|6342.6|6340.6|6342.6|6340.6|6341.3|6339.3|32
1620315210000|2021-05-06 15:33:30|6342.3|6340.3|6342.6|6340.6|6342.6|6340.6|6342.1|6340.1|86
1620315220000|2021-05-06 15:33:40|||||||||32
1620315230000|2021-05-06 15:33:50|6342.1|6340.1|6343.1|6341.1|6343.1|6341.1|6342.1|6340.1|182
1620315240000|2021-05-06 15:34:00|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|123
1620315250000|2021-05-06 15:34:10|6345.1|6343.1|6344.3|6342.3|6345.1|6343.1|6344.1|6342.1|298
1620315260000|2021-05-06 15:34:20|6344.6|6342.6|6342.6|6340.6|6344.6|6342.6|6342.3|6340.3|300
1620315270000|2021-05-06 15:34:30|6342.1|6340.1|6341.6|6339.6|6342.1|6340.1|6341.6|6339.6|96
1620315280000|2021-05-06 15:34:40|6342.6|6340.6|6344.6|6342.6|6344.6|6342.6|6342.6|6340.6|730
1620315290000|2021-05-06 15:34:50|6344.3|6342.3|6346.8|6344.8|6347.1|6345.1|6344.1|6342.1|935
1620315300000|2021-05-06 15:35:00|6347.6|6345.6|6348.1|6346.1|6348.1|6346.1|6347.1|6345.1|406
1620315310000|2021-05-06 15:35:10|6348.8|6346.8|6347.1|6345.1|6348.8|6346.8|6346.6|6344.6|148
1620315320000|2021-05-06 15:35:20|6346.6|6344.6|6347.6|6345.6|6348.1|6346.1|6346.6|6344.6|403
1620315330000|2021-05-06 15:35:30|6348.1|6346.1|6347.3|6345.3|6348.1|6346.1|6347.1|6345.1|110
1620315340000|2021-05-06 15:35:40|6347.1|6345.1|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|30
1620315350000|2021-05-06 15:35:50|6348.6|6346.6|6348.6|6346.6|6348.8|6346.8|6348.6|6346.6|139
1620315360000|2021-05-06 15:36:00|6348.8|6346.8|6348.6|6346.6|6348.8|6346.8|6348.1|6346.1|251
1620315370000|2021-05-06 15:36:10|6348.1|6346.1|6348.6|6346.6|6348.6|6346.6|6348.1|6346.1|33
1620315380000|2021-05-06 15:36:20|6348.8|6346.8|6348.6|6346.6|6349.1|6347.1|6348.6|6346.6|26
1620315390000|2021-05-06 15:36:30|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|27
1620315400000|2021-05-06 15:36:40|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.8|6345.8|23
1620315410000|2021-05-06 15:36:50|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|9
1620315420000|2021-05-06 15:37:00|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|23
1620315430000|2021-05-06 15:37:10|6347.6|6345.6|6347.6|6345.6|6348.6|6346.6|6347.6|6345.6|47
1620315440000|2021-05-06 15:37:20|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|12
1620315450000|2021-05-06 15:37:30|6347.6|6345.6|6346.6|6344.6|6347.6|6345.6|6345.6|6343.6|90
1620315460000|2021-05-06 15:37:40|6347.1|6345.1|6346.6|6344.6|6347.1|6345.1|6346.1|6344.1|43
1620315470000|2021-05-06 15:37:50|6346.3|6344.3|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|11
1620315480000|2021-05-06 15:38:00|6346.6|6344.6|6346.6|6344.6|6347.1|6345.1|6346.1|6344.1|38
1620315490000|2021-05-06 15:38:10|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|6
1620315500000|2021-05-06 15:38:20|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|8
1620315510000|2021-05-06 15:38:30|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|24
1620315520000|2021-05-06 15:38:40|||||||||5
1620315530000|2021-05-06 15:38:50|||||||||2
1620315540000|2021-05-06 15:39:00|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|26
1620315550000|2021-05-06 15:39:10|6347.3|6345.3|6346.6|6344.6|6347.3|6345.3|6346.6|6344.6|2019
1620315560000|2021-05-06 15:39:20|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|4
1620315570000|2021-05-06 15:39:30|6346.8|6344.8|6347.6|6345.6|6347.6|6345.6|6346.8|6344.8|31
1620315580000|2021-05-06 15:39:40|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.8|6345.8|12
1620315590000|2021-05-06 15:39:50|6347.6|6345.6|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|16
1620315600000|2021-05-06 15:40:00|6348.6|6346.6|6348.1|6346.1|6348.6|6346.6|6347.8|6345.8|29
1620315620000|2021-05-06 15:40:20|||||||||10
1620315630000|2021-05-06 15:40:30|6348.8|6346.8|6349.1|6347.1|6349.3|6347.3|6348.8|6346.8|10
1620315640000|2021-05-06 15:40:40|6349.3|6347.3|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|3
1620315650000|2021-05-06 15:40:50|||||||||2
1620315660000|2021-05-06 15:41:00|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|15
1620315670000|2021-05-06 15:41:10|6349.8|6347.8|6349.6|6347.6|6349.8|6347.8|6349.6|6347.6|0
1620315690000|2021-05-06 15:41:30|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|7
1620315700000|2021-05-06 15:41:40|6349.6|6347.6|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|6
1620315710000|2021-05-06 15:41:50|6349.8|6347.8|6349.8|6347.8|6349.8|6347.8|6349.6|6347.6|0
1620315720000|2021-05-06 15:42:00|6349.6|6347.6|6350.6|6348.6|6351.1|6349.1|6349.6|6347.6|23
1620315730000|2021-05-06 15:42:10|6350.3|6348.3|6350.8|6348.8|6350.8|6348.8|6350.3|6348.3|18
1620315740000|2021-05-06 15:42:20|6351.1|6349.1|6350.6|6348.6|6351.3|6349.3|6350.6|6348.6|28
1620315750000|2021-05-06 15:42:30|6350.8|6348.8|6351.1|6349.1|6351.1|6349.1|6350.6|6348.6|6
1620315760000|2021-05-06 15:42:40|||||||||1
1620315770000|2021-05-06 15:42:50|6351.3|6349.3|6351.3|6349.3|6351.3|6349.3|6351.3|6349.3|38
1620315780000|2021-05-06 15:43:00|6351.1|6349.1|6352.3|6350.3|6352.3|6350.3|6351.1|6349.1|16
1620315790000|2021-05-06 15:43:10|6352.1|6350.1|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|4
1620315800000|2021-05-06 15:43:20|6352.3|6350.3|6352.8|6350.8|6352.8|6350.8|6352.1|6350.1|2
1620315810000|2021-05-06 15:43:30|6352.6|6350.6|6353.6|6351.6|6353.6|6351.6|6352.6|6350.6|4
1620315820000|2021-05-06 15:43:40|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.6|6351.6|2
1620315830000|2021-05-06 15:43:50|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|0
1620315840000|2021-05-06 15:44:00|6354.1|6352.1|6353.8|6351.8|6355.1|6353.1|6353.8|6351.8|58
1620315850000|2021-05-06 15:44:10|6353.6|6351.6|6352.8|6350.8|6353.6|6351.6|6352.8|6350.8|4
1620315860000|2021-05-06 15:44:20|6353.1|6351.1|6352.6|6350.6|6353.3|6351.3|6352.6|6350.6|3
1620315870000|2021-05-06 15:44:30|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|4
1620315880000|2021-05-06 15:44:40|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|9
1620315890000|2021-05-06 15:44:50|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|4
1620315900000|2021-05-06 15:45:00|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.6|6349.6|12
1620315910000|2021-05-06 15:45:10|6351.6|6349.6|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|2
1620315920000|2021-05-06 15:45:20|6351.3|6349.3|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|18
1620315930000|2021-05-06 15:45:30|6351.1|6349.1|6350.6|6348.6|6351.1|6349.1|6350.6|6348.6|19
1620315940000|2021-05-06 15:45:40|6350.8|6348.8|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|3
1620315950000|2021-05-06 15:45:50|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|8
1620315960000|2021-05-06 15:46:00|6351.3|6349.3|6350.6|6348.6|6351.3|6349.3|6350.6|6348.6|30
1620315970000|2021-05-06 15:46:10|6350.8|6348.8|6350.8|6348.8|6350.8|6348.8|6350.8|6348.8|1
1620315980000|2021-05-06 15:46:20|6350.6|6348.6|6351.1|6349.1|6351.6|6349.6|6350.6|6348.6|24
1620316010000|2021-05-06 15:46:50|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|6
1620316020000|2021-05-06 15:47:00|6350.3|6348.3|6350.6|6348.6|6351.1|6349.1|6350.3|6348.3|18
1620316030000|2021-05-06 15:47:10|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|1
1620316040000|2021-05-06 15:47:20|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.1|6348.1|12
1620316050000|2021-05-06 15:47:30|6350.8|6348.8|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|3
1620316060000|2021-05-06 15:47:40|6350.8|6348.8|6351.1|6349.1|6351.1|6349.1|6350.6|6348.6|0
1620316070000|2021-05-06 15:47:50|6350.6|6348.6|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|8
1620316080000|2021-05-06 15:48:00|6351.1|6349.1|6351.6|6349.6|6352.1|6350.1|6350.8|6348.8|23
1620316090000|2021-05-06 15:48:10|6351.8|6349.8|6352.6|6350.6|6352.6|6350.6|6351.8|6349.8|17
1620316100000|2021-05-06 15:48:20|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|0
1620316110000|2021-05-06 15:48:30|6352.1|6350.1|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|0
1620316120000|2021-05-06 15:48:40|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|6
1620316130000|2021-05-06 15:48:50|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|1
1620316150000|2021-05-06 15:49:10|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6
1620316160000|2021-05-06 15:49:20|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|750
1620316180000|2021-05-06 15:49:40|||||||||1
1620316190000|2021-05-06 15:49:50|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|2
1620316200000|2021-05-06 15:50:00|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|9
1620316210000|2021-05-06 15:50:10|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.6|6350.6|2
1620316220000|2021-05-06 15:50:20|6353.6|6351.6|6354.1|6352.1|6354.1|6352.1|6353.3|6351.3|13
1620316230000|2021-05-06 15:50:30|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|5
1620316240000|2021-05-06 15:50:40|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|16
1620316250000|2021-05-06 15:50:50|6354.1|6352.1|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|12
1620316260000|2021-05-06 15:51:00|6354.3|6352.3|6355.1|6353.1|6355.1|6353.1|6354.3|6352.3|19
1620316280000|2021-05-06 15:51:20|6355.3|6353.3|6355.6|6353.6|6355.8|6353.8|6355.3|6353.3|14
1620316290000|2021-05-06 15:51:30|6356.1|6354.1|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|39
1620316310000|2021-05-06 15:51:50|6355.3|6353.3|6354.6|6352.6|6355.6|6353.6|6354.6|6352.6|78
1620316320000|2021-05-06 15:52:00|6354.1|6352.1|6354.8|6352.8|6355.1|6353.1|6354.1|6352.1|50
1620316330000|2021-05-06 15:52:10|6355.1|6353.1|6354.6|6352.6|6355.1|6353.1|6354.1|6352.1|4
1620316340000|2021-05-06 15:52:20|6354.8|6352.8|6354.1|6352.1|6354.8|6352.8|6354.1|6352.1|3
1620316350000|2021-05-06 15:52:30|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|3
1620316360000|2021-05-06 15:52:40|6353.6|6351.6|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|4
1620316370000|2021-05-06 15:52:50|6353.8|6351.8|6352.3|6350.3|6353.8|6351.8|6352.1|6350.1|12
1620316380000|2021-05-06 15:53:00|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|12
1620316390000|2021-05-06 15:53:10|6352.3|6350.3|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|5
1620316400000|2021-05-06 15:53:20|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|1
1620316410000|2021-05-06 15:53:30|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|4
1620316420000|2021-05-06 15:53:40|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|2
1620316440000|2021-05-06 15:54:00|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|19
1620316450000|2021-05-06 15:54:10|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|0
1620316470000|2021-05-06 15:54:30|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.1|6350.1|12
1620316480000|2021-05-06 15:54:40|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|2
1620316490000|2021-05-06 15:54:50|6352.3|6350.3|6351.8|6349.8|6352.3|6350.3|6351.8|6349.8|6
1620316500000|2021-05-06 15:55:00|6351.6|6349.6|6352.6|6350.6|6352.6|6350.6|6351.6|6349.6|9
1620316510000|2021-05-06 15:55:10|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|4
1620316530000|2021-05-06 15:55:30|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|4
1620316540000|2021-05-06 15:55:40|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|1
1620316550000|2021-05-06 15:55:50|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|4
1620316560000|2021-05-06 15:56:00|6352.8|6350.8|6353.6|6351.6|6353.6|6351.6|6352.8|6350.8|4
1620316570000|2021-05-06 15:56:10|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|1
1620316590000|2021-05-06 15:56:30|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|0
1620316600000|2021-05-06 15:56:40|6353.8|6351.8|6352.3|6350.3|6353.8|6351.8|6352.3|6350.3|46
1620316610000|2021-05-06 15:56:50|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|6
1620316620000|2021-05-06 15:57:00|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6351.3|6349.3|10
1620316630000|2021-05-06 15:57:10|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|2
1620316640000|2021-05-06 15:57:20|6352.3|6350.3|6353.1|6351.1|6353.3|6351.3|6352.3|6350.3|2
1620316650000|2021-05-06 15:57:30|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|0
1620316660000|2021-05-06 15:57:40|6352.3|6350.3|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|3
1620316670000|2021-05-06 15:57:50|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.6|6349.6|10
1620316680000|2021-05-06 15:58:00|6352.3|6350.3|6352.6|6350.6|6352.8|6350.8|6352.1|6350.1|16
1620316690000|2021-05-06 15:58:10|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6352.1|6350.1|3
1620316700000|2021-05-06 15:58:20|6352.1|6350.1|6352.3|6350.3|6352.3|6350.3|6352.1|6350.1|1
1620316710000|2021-05-06 15:58:30|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|4
1620316740000|2021-05-06 15:59:00|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|1
1620316750000|2021-05-06 15:59:10|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|6
1620316760000|2021-05-06 15:59:20|6352.1|6350.1|6352.3|6350.3|6352.3|6350.3|6351.8|6349.8|6
1620316770000|2021-05-06 15:59:30|6352.6|6350.6|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|2
1620316780000|2021-05-06 15:59:40|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|2
1620316790000|2021-05-06 15:59:50|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|6
1620316800000|2021-05-06 16:00:00|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|3
1620316810000|2021-05-06 16:00:10|6352.3|6350.3|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|7
1620316820000|2021-05-06 16:00:20|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|4
1620316830000|2021-05-06 16:00:30|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|0
1620316840000|2021-05-06 16:00:40|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.6|6350.6|3
1620316860000|2021-05-06 16:01:00|6353.3|6351.3|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|14
1620316880000|2021-05-06 16:01:20|6352.3|6350.3|6351.8|6349.8|6352.3|6350.3|6351.8|6349.8|15
1620316890000|2021-05-06 16:01:30|6352.1|6350.1|6350.6|6348.6|6352.1|6350.1|6350.6|6348.6|6
1620316900000|2021-05-06 16:01:40|6351.1|6349.1|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|16
1620316910000|2021-05-06 16:01:50|6350.8|6348.8|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|4
1620316920000|2021-05-06 16:02:00|6350.8|6348.8|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|2
1620316930000|2021-05-06 16:02:10|6350.8|6348.8|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|0
1620316940000|2021-05-06 16:02:20|6351.1|6349.1|6350.6|6348.6|6351.1|6349.1|6350.6|6348.6|1
1620316950000|2021-05-06 16:02:30|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|0
1620316960000|2021-05-06 16:02:40|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|0
1620316970000|2021-05-06 16:02:50|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|2
1620316980000|2021-05-06 16:03:00|6350.3|6348.3|6351.1|6349.1|6351.1|6349.1|6350.3|6348.3|2
1620316990000|2021-05-06 16:03:10|6351.3|6349.3|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|11
1620317010000|2021-05-06 16:03:30|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|1
1620317020000|2021-05-06 16:03:40|6350.6|6348.6|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|3
1620317030000|2021-05-06 16:03:50|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|0
1620317040000|2021-05-06 16:04:00|6350.6|6348.6|6351.6|6349.6|6351.6|6349.6|6350.6|6348.6|8
1620317050000|2021-05-06 16:04:10|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1620317060000|2021-05-06 16:04:20|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|2
1620317070000|2021-05-06 16:04:30|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|3
1620317080000|2021-05-06 16:04:40|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|3
1620317090000|2021-05-06 16:04:50|6351.8|6349.8|6352.3|6350.3|6352.3|6350.3|6351.8|6349.8|16
1620317100000|2021-05-06 16:05:00|6352.1|6350.1|6352.1|6350.1|6352.6|6350.6|6351.8|6349.8|8
1620317110000|2021-05-06 16:05:10|6351.8|6349.8|6351.1|6349.1|6352.1|6350.1|6350.8|6348.8|15
1620317130000|2021-05-06 16:05:30|6350.8|6348.8|6350.6|6348.6|6350.8|6348.8|6350.6|6348.6|2
1620317140000|2021-05-06 16:05:40|||||||||4
1620317150000|2021-05-06 16:05:50|6350.3|6348.3|6350.1|6348.1|6350.6|6348.6|6350.1|6348.1|0
1620317160000|2021-05-06 16:06:00|6350.6|6348.6|6350.1|6348.1|6350.6|6348.6|6350.1|6348.1|13
1620317170000|2021-05-06 16:06:10|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|5
1620317180000|2021-05-06 16:06:20|||||||||7
1620317190000|2021-05-06 16:06:30|||||||||2
1620317200000|2021-05-06 16:06:40|6349.8|6347.8|6349.6|6347.6|6350.1|6348.1|6349.3|6347.3|6
1620317210000|2021-05-06 16:06:50|6349.3|6347.3|6349.6|6347.6|6349.6|6347.6|6349.1|6347.1|5
1620317220000|2021-05-06 16:07:00|||||||||2
1620317230000|2021-05-06 16:07:10|6349.3|6347.3|6349.1|6347.1|6349.3|6347.3|6348.8|6346.8|3
1620317240000|2021-05-06 16:07:20|6349.3|6347.3|6349.6|6347.6|6349.8|6347.8|6349.3|6347.3|11
1620317250000|2021-05-06 16:07:30|6349.3|6347.3|6349.1|6347.1|6349.6|6347.6|6349.1|6347.1|0
1620317260000|2021-05-06 16:07:40|6349.3|6347.3|6349.1|6347.1|6349.3|6347.3|6349.1|6347.1|3
1620317270000|2021-05-06 16:07:50|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.3|6347.3|1
1620317280000|2021-05-06 16:08:00|6349.6|6347.6|6350.1|6348.1|6350.1|6348.1|6349.3|6347.3|4
1620317290000|2021-05-06 16:08:10|6349.8|6347.8|6349.6|6347.6|6349.8|6347.8|6349.3|6347.3|2
1620317300000|2021-05-06 16:08:20|6349.8|6347.8|6349.1|6347.1|6349.8|6347.8|6349.1|6347.1|0
1620317310000|2021-05-06 16:08:30|6349.6|6347.6|6349.3|6347.3|6349.6|6347.6|6349.3|6347.3|3
1620317320000|2021-05-06 16:08:40|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|0
1620317330000|2021-05-06 16:08:50|6348.8|6346.8|6348.6|6346.6|6348.8|6346.8|6348.1|6346.1|4
1620317340000|2021-05-06 16:09:00|6348.3|6346.3|6348.3|6346.3|6348.6|6346.6|6348.3|6346.3|9
1620317350000|2021-05-06 16:09:10|6348.6|6346.6|6347.6|6345.6|6348.6|6346.6|6347.6|6345.6|6
1620317360000|2021-05-06 16:09:20|6347.3|6345.3|6347.8|6345.8|6347.8|6345.8|6347.1|6345.1|6
1620317370000|2021-05-06 16:09:30|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|0
1620317380000|2021-05-06 16:09:40|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|6
1620317390000|2021-05-06 16:09:50|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|3
1620317400000|2021-05-06 16:10:00|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|3
1620317410000|2021-05-06 16:10:10|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|12
1620317420000|2021-05-06 16:10:20|6346.8|6344.8|6347.3|6345.3|6347.6|6345.6|6346.8|6344.8|16
1620317430000|2021-05-06 16:10:30|6347.1|6345.1|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|1
1620317440000|2021-05-06 16:10:40|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|0
1620317450000|2021-05-06 16:10:50|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|0
1620317460000|2021-05-06 16:11:00|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|14
1620317480000|2021-05-06 16:11:20|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|3
1620317490000|2021-05-06 16:11:30|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|2
1620317500000|2021-05-06 16:11:40|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|3
1620317510000|2021-05-06 16:11:50|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|2
1620317520000|2021-05-06 16:12:00|6346.8|6344.8|6346.6|6344.6|6347.1|6345.1|6346.6|6344.6|12
1620317530000|2021-05-06 16:12:10|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|16
1620317540000|2021-05-06 16:12:20|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|4
1620317550000|2021-05-06 16:12:30|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|3
1620317560000|2021-05-06 16:12:40|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|6
1620317570000|2021-05-06 16:12:50|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|0
1620317580000|2021-05-06 16:13:00|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|2
1620317590000|2021-05-06 16:13:10|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|18
1620317600000|2021-05-06 16:13:20|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|2
1620317610000|2021-05-06 16:13:30|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|4
1620317620000|2021-05-06 16:13:40|6346.8|6344.8|6346.1|6344.1|6347.1|6345.1|6346.1|6344.1|2
1620317630000|2021-05-06 16:13:50|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.6|6343.6|24
1620317640000|2021-05-06 16:14:00|6346.3|6344.3|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|4
1620317650000|2021-05-06 16:14:10|6346.6|6344.6|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|0
1620317660000|2021-05-06 16:14:20|6346.3|6344.3|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|1
1620317670000|2021-05-06 16:14:30|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|0
1620317680000|2021-05-06 16:14:40|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|5
1620317690000|2021-05-06 16:14:50|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|3
1620317700000|2021-05-06 16:15:00|6345.8|6343.8|6346.6|6344.6|6346.6|6344.6|6345.8|6343.8|7
1620317710000|2021-05-06 16:15:10|6346.3|6344.3|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|9
1620317720000|2021-05-06 16:15:20|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|1
1620317730000|2021-05-06 16:15:30|6346.8|6344.8|6347.6|6345.6|6347.6|6345.6|6346.8|6344.8|7
1620317740000|2021-05-06 16:15:40|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|9
1620317750000|2021-05-06 16:15:50|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|1
1620317780000|2021-05-06 16:16:20|||||||||3
1620317790000|2021-05-06 16:16:30|6346.6|6344.6|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|10
1620317800000|2021-05-06 16:16:40|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|6
1620317810000|2021-05-06 16:16:50|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6346.6|6344.6|4
1620317820000|2021-05-06 16:17:00|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.3|6344.3|0
1620317830000|2021-05-06 16:17:10|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|2
1620317840000|2021-05-06 16:17:20|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|1
1620317850000|2021-05-06 16:17:30|6347.8|6345.8|6348.3|6346.3|6348.3|6346.3|6347.8|6345.8|9
1620317860000|2021-05-06 16:17:40|6348.1|6346.1|6348.6|6346.6|6348.6|6346.6|6348.1|6346.1|0
1620317870000|2021-05-06 16:17:50|6348.3|6346.3|6348.8|6346.8|6349.1|6347.1|6348.3|6346.3|4
1620317880000|2021-05-06 16:18:00|6349.1|6347.1|6349.6|6347.6|6350.1|6348.1|6348.8|6346.8|11
1620317890000|2021-05-06 16:18:10|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|2
1620317900000|2021-05-06 16:18:20|6349.8|6347.8|6350.3|6348.3|6350.3|6348.3|6349.8|6347.8|0
1620317910000|2021-05-06 16:18:30|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|1
1620317920000|2021-05-06 16:18:40|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|2
1620317930000|2021-05-06 16:18:50|6350.3|6348.3|6350.1|6348.1|6350.6|6348.6|6349.8|6347.8|8
1620317940000|2021-05-06 16:19:00|6349.8|6347.8|6350.3|6348.3|6350.3|6348.3|6349.6|6347.6|7
1620317950000|2021-05-06 16:19:10|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|1
1620317960000|2021-05-06 16:19:20|6349.3|6347.3|6349.1|6347.1|6349.3|6347.3|6349.1|6347.1|4
1620317970000|2021-05-06 16:19:30|6348.6|6346.6|6349.1|6347.1|6349.1|6347.1|6348.6|6346.6|33
1620317980000|2021-05-06 16:19:40|6348.8|6346.8|6348.6|6346.6|6348.8|6346.8|6348.6|6346.6|0
1620318000000|2021-05-06 16:20:00|6348.3|6346.3|6348.3|6346.3|6348.3|6346.3|6347.8|6345.8|3
1620318010000|2021-05-06 16:20:10|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|6348.3|6346.3|0
1620318040000|2021-05-06 16:20:40|6348.8|6346.8|6349.1|6347.1|6349.3|6347.3|6348.8|6346.8|13
1620318060000|2021-05-06 16:21:00|6349.3|6347.3|6349.8|6347.8|6349.8|6347.8|6349.3|6347.3|7
1620318070000|2021-05-06 16:21:10|6350.1|6348.1|6350.1|6348.1|6350.6|6348.6|6350.1|6348.1|5
1620318100000|2021-05-06 16:21:40|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|1
1620318110000|2021-05-06 16:21:50|6349.8|6347.8|6350.1|6348.1|6350.3|6348.3|6349.8|6347.8|7
1620318120000|2021-05-06 16:22:00|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|5
1620318130000|2021-05-06 16:22:10|6350.1|6348.1|6349.3|6347.3|6350.1|6348.1|6348.8|6346.8|17
1620318140000|2021-05-06 16:22:20|6349.6|6347.6|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|0
1620318150000|2021-05-06 16:22:30|6349.3|6347.3|6349.1|6347.1|6349.6|6347.6|6349.1|6347.1|3
1620318160000|2021-05-06 16:22:40|6349.3|6347.3|6349.1|6347.1|6349.3|6347.3|6349.1|6347.1|2
1620318170000|2021-05-06 16:22:50|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.3|6347.3|1
1620318180000|2021-05-06 16:23:00|6349.1|6347.1|6348.6|6346.6|6349.1|6347.1|6348.6|6346.6|4
1620318200000|2021-05-06 16:23:20|6348.8|6346.8|6349.6|6347.6|6349.6|6347.6|6348.8|6346.8|8
1620318210000|2021-05-06 16:23:30|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|2
1620318220000|2021-05-06 16:23:40|||||||||2
1620318240000|2021-05-06 16:24:00|6350.3|6348.3|6350.1|6348.1|6350.3|6348.3|6350.1|6348.1|1
1620318250000|2021-05-06 16:24:10|6350.3|6348.3|6350.1|6348.1|6350.3|6348.3|6350.1|6348.1|0
1620318260000|2021-05-06 16:24:20|6350.3|6348.3|6350.6|6348.6|6350.8|6348.8|6350.1|6348.1|11
1620318270000|2021-05-06 16:24:30|6350.8|6348.8|6351.1|6349.1|6351.3|6349.3|6350.6|6348.6|6
1620318290000|2021-05-06 16:24:50|6351.3|6349.3|6351.1|6349.1|6351.3|6349.3|6351.1|6349.1|3
1620318300000|2021-05-06 16:25:00|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|4
1620318310000|2021-05-06 16:25:10|6351.8|6349.8|6351.8|6349.8|6352.8|6350.8|6351.6|6349.6|59
1620318320000|2021-05-06 16:25:20|6352.1|6350.1|6352.8|6350.8|6352.8|6350.8|6352.1|6350.1|1
1620318330000|2021-05-06 16:25:30|6352.6|6350.6|6354.1|6352.1|6354.3|6352.3|6352.6|6350.6|12
1620318340000|2021-05-06 16:25:40|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6353.8|6351.8|13
1620318350000|2021-05-06 16:25:50|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|0
1620318360000|2021-05-06 16:26:00|6354.3|6352.3|6355.8|6353.8|6356.1|6354.1|6354.3|6352.3|34
1620318370000|2021-05-06 16:26:10|6356.1|6354.1|6356.1|6354.1|6356.3|6354.3|6356.1|6354.1|11
1620318380000|2021-05-06 16:26:20|6356.3|6354.3|6356.6|6354.6|6356.8|6354.8|6356.3|6354.3|23
1620318390000|2021-05-06 16:26:30|6356.8|6354.8|6356.8|6354.8|6357.1|6355.1|6356.6|6354.6|20
1620318400000|2021-05-06 16:26:40|6357.1|6355.1|6356.6|6354.6|6357.1|6355.1|6356.3|6354.3|1
1620318410000|2021-05-06 16:26:50|6356.8|6354.8|6356.6|6354.6|6356.8|6354.8|6356.6|6354.6|0
1620318420000|2021-05-06 16:27:00|6356.8|6354.8|6357.3|6355.3|6357.3|6355.3|6356.6|6354.6|2
1620318430000|2021-05-06 16:27:10|6357.1|6355.1|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|4
1620318440000|2021-05-06 16:27:20|||||||||1
1620318450000|2021-05-06 16:27:30|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|5
1620318460000|2021-05-06 16:27:40|6357.6|6355.6|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|4
1620318470000|2021-05-06 16:27:50|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|7
1620318490000|2021-05-06 16:28:10|6356.6|6354.6|6356.8|6354.8|6357.1|6355.1|6356.6|6354.6|25
1620318500000|2021-05-06 16:28:20|6357.1|6355.1|6357.1|6355.1|6357.6|6355.6|6356.8|6354.8|9
1620318510000|2021-05-06 16:28:30|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|9
1620318520000|2021-05-06 16:28:40|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|16
1620318530000|2021-05-06 16:28:50|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|1
1620318540000|2021-05-06 16:29:00|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6356.6|6354.6|9
1620318550000|2021-05-06 16:29:10|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.1|6355.1|8
1620318570000|2021-05-06 16:29:30|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.3|6355.3|0
1620318590000|2021-05-06 16:29:50|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|8
1620318600000|2021-05-06 16:30:00|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.6|6355.6|4
1620318610000|2021-05-06 16:30:10|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.3|6355.3|0
1620318620000|2021-05-06 16:30:20|6357.8|6355.8|6358.6|6356.6|6358.6|6356.6|6357.8|6355.8|10
1620318630000|2021-05-06 16:30:30|6358.8|6356.8|6358.6|6356.6|6358.8|6356.8|6358.6|6356.6|21
1620318640000|2021-05-06 16:30:40|6358.3|6356.3|6358.6|6356.6|6358.6|6356.6|6358.1|6356.1|15
1620318650000|2021-05-06 16:30:50|6358.3|6356.3|6358.6|6356.6|6358.6|6356.6|6358.3|6356.3|8
1620318660000|2021-05-06 16:31:00|6358.3|6356.3|6358.1|6356.1|6358.6|6356.6|6358.1|6356.1|20
1620318670000|2021-05-06 16:31:10|6357.6|6355.6|6357.8|6355.8|6357.8|6355.8|6357.6|6355.6|4
1620318680000|2021-05-06 16:31:20|6357.6|6355.6|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|0
1620318690000|2021-05-06 16:31:30|6357.3|6355.3|6358.1|6356.1|6358.1|6356.1|6357.3|6355.3|9
1620318700000|2021-05-06 16:31:40|6357.6|6355.6|6357.6|6355.6|6357.8|6355.8|6357.1|6355.1|34
1620318710000|2021-05-06 16:31:50|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|11
1620318720000|2021-05-06 16:32:00|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.3|6355.3|6
1620318730000|2021-05-06 16:32:10|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|2
1620318740000|2021-05-06 16:32:20|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|3
1620318760000|2021-05-06 16:32:40|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|21
1620318770000|2021-05-06 16:32:50|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|1
1620318780000|2021-05-06 16:33:00|6356.8|6354.8|6356.1|6354.1|6357.1|6355.1|6356.1|6354.1|1
1620318790000|2021-05-06 16:33:10|6355.8|6353.8|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|2
1620318800000|2021-05-06 16:33:20|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|2
1620318810000|2021-05-06 16:33:30|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|0
1620318820000|2021-05-06 16:33:40|6355.6|6353.6|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|0
1620318830000|2021-05-06 16:33:50|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|0
1620318840000|2021-05-06 16:34:00|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|2
1620318850000|2021-05-06 16:34:10|6355.6|6353.6|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|1
1620318880000|2021-05-06 16:34:40|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|18
1620318890000|2021-05-06 16:34:50|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|0
1620318900000|2021-05-06 16:35:00|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|4
1620318910000|2021-05-06 16:35:10|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|1
1620318920000|2021-05-06 16:35:20|6354.8|6352.8|6353.6|6351.6|6354.8|6352.8|6353.6|6351.6|2
1620318930000|2021-05-06 16:35:30|6353.1|6351.1|6351.6|6349.6|6353.1|6351.1|6351.3|6349.3|81
1620318940000|2021-05-06 16:35:40|6351.8|6349.8|6352.1|6350.1|6352.6|6350.6|6351.6|6349.6|10
1620318950000|2021-05-06 16:35:50|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|2
1620318960000|2021-05-06 16:36:00|6351.8|6349.8|6352.1|6350.1|6352.6|6350.6|6351.8|6349.8|4
1620318970000|2021-05-06 16:36:10|6351.8|6349.8|6352.8|6350.8|6353.3|6351.3|6351.6|6349.6|9
1620318980000|2021-05-06 16:36:20|6353.1|6351.1|6352.6|6350.6|6353.1|6351.1|6352.3|6350.3|4
1620318990000|2021-05-06 16:36:30|6352.3|6350.3|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|0
1620319000000|2021-05-06 16:36:40|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|2
1620319010000|2021-05-06 16:36:50|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|2
1620319020000|2021-05-06 16:37:00|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.6|6349.6|5
1620319030000|2021-05-06 16:37:10|6351.8|6349.8|6352.8|6350.8|6352.8|6350.8|6351.8|6349.8|3
1620319040000|2021-05-06 16:37:20|6352.6|6350.6|6351.8|6349.8|6352.6|6350.6|6351.3|6349.3|3
1620319050000|2021-05-06 16:37:30|6351.6|6349.6|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|0
1620319060000|2021-05-06 16:37:40|6351.8|6349.8|6351.1|6349.1|6351.8|6349.8|6351.1|6349.1|5
1620319070000|2021-05-06 16:37:50|6350.8|6348.8|6351.3|6349.3|6351.6|6349.6|6350.8|6348.8|30
1620319080000|2021-05-06 16:38:00|6351.6|6349.6|6351.8|6349.8|6352.3|6350.3|6351.6|6349.6|3
1620319090000|2021-05-06 16:38:10|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|1
1620319100000|2021-05-06 16:38:20|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.6|6349.6|1
1620319110000|2021-05-06 16:38:30|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1620319120000|2021-05-06 16:38:40|6351.3|6349.3|6351.3|6349.3|6351.3|6349.3|6351.1|6349.1|1
1620319130000|2021-05-06 16:38:50|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|1
1620319140000|2021-05-06 16:39:00|6351.8|6349.8|6352.3|6350.3|6352.6|6350.6|6351.8|6349.8|36
1620319150000|2021-05-06 16:39:10|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|0
1620319160000|2021-05-06 16:39:20|6352.8|6350.8|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|4
1620319170000|2021-05-06 16:39:30|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|11
1620319180000|2021-05-06 16:39:40|6353.6|6351.6|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|2
1620319190000|2021-05-06 16:39:50|6353.6|6351.6|6354.1|6352.1|6354.1|6352.1|6353.6|6351.6|1
1620319200000|2021-05-06 16:40:00|6354.3|6352.3|6353.8|6351.8|6354.3|6352.3|6353.6|6351.6|2
1620319210000|2021-05-06 16:40:10|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1620319220000|2021-05-06 16:40:20|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|6
1620319230000|2021-05-06 16:40:30|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|1
1620319240000|2021-05-06 16:40:40|6355.1|6353.1|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|9
1620319250000|2021-05-06 16:40:50|6355.8|6353.8|6355.6|6353.6|6356.6|6354.6|6355.3|6353.3|27
1620319260000|2021-05-06 16:41:00|6355.3|6353.3|6354.8|6352.8|6355.6|6353.6|6354.8|6352.8|1
1620319270000|2021-05-06 16:41:10|6355.1|6353.1|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|5
1620319280000|2021-05-06 16:41:20|6355.3|6353.3|6354.8|6352.8|6355.3|6353.3|6354.6|6352.6|0
1620319300000|2021-05-06 16:41:40|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|0
1620319310000|2021-05-06 16:41:50|6354.8|6352.8|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|7
1620319320000|2021-05-06 16:42:00|6355.6|6353.6|6354.6|6352.6|6355.6|6353.6|6354.6|6352.6|0
1620319340000|2021-05-06 16:42:20|6355.1|6353.1|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|7
1620319350000|2021-05-06 16:42:30|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|6
1620319360000|2021-05-06 16:42:40|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1620319370000|2021-05-06 16:42:50|6354.3|6352.3|6354.1|6352.1|6355.1|6353.1|6354.1|6352.1|2
1620319380000|2021-05-06 16:43:00|6354.3|6352.3|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|4
1620319390000|2021-05-06 16:43:10|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|0
1620319400000|2021-05-06 16:43:20|6353.8|6351.8|6354.1|6352.1|6354.3|6352.3|6353.6|6351.6|1
1620319410000|2021-05-06 16:43:30|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1620319420000|2021-05-06 16:43:40|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6353.8|6351.8|0
1620319430000|2021-05-06 16:43:50|6354.6|6352.6|6354.8|6352.8|6354.8|6352.8|6354.3|6352.3|0
1620319440000|2021-05-06 16:44:00|6354.6|6352.6|6354.6|6352.6|6355.3|6353.3|6354.6|6352.6|1
1620319450000|2021-05-06 16:44:10|6354.8|6352.8|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|0
1620319460000|2021-05-06 16:44:20|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|0
1620319470000|2021-05-06 16:44:30|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|0
1620319480000|2021-05-06 16:44:40|6354.8|6352.8|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|0
1620319490000|2021-05-06 16:44:50|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|0
1620319500000|2021-05-06 16:45:00|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6354.6|6352.6|1
1620319510000|2021-05-06 16:45:10|6355.1|6353.1|6355.6|6353.6|6355.6|6353.6|6354.8|6352.8|0
1620319520000|2021-05-06 16:45:20|||||||||1
1620319530000|2021-05-06 16:45:30|6355.3|6353.3|6354.3|6352.3|6355.3|6353.3|6354.1|6352.1|2
1620319540000|2021-05-06 16:45:40|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1620319550000|2021-05-06 16:45:50|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|5
1620319560000|2021-05-06 16:46:00|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|0
1620319570000|2021-05-06 16:46:10|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|0
1620319580000|2021-05-06 16:46:20|6354.3|6352.3|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|1
1620319590000|2021-05-06 16:46:30|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|0
1620319600000|2021-05-06 16:46:40|6354.6|6352.6|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|0
1620319610000|2021-05-06 16:46:50|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|0
1620319620000|2021-05-06 16:47:00|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|2
1620319630000|2021-05-06 16:47:10|6355.8|6353.8|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|2
1620319640000|2021-05-06 16:47:20|6355.6|6353.6|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|1
1620319650000|2021-05-06 16:47:30|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|1
1620319670000|2021-05-06 16:47:50|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|1
1620319680000|2021-05-06 16:48:00|6355.1|6353.1|6355.3|6353.3|6355.6|6353.6|6355.1|6353.1|11
1620319690000|2021-05-06 16:48:10|6355.6|6353.6|6354.6|6352.6|6355.6|6353.6|6354.6|6352.6|0
1620319700000|2021-05-06 16:48:20|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|1
1620319710000|2021-05-06 16:48:30|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|1
1620319720000|2021-05-06 16:48:40|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1620319730000|2021-05-06 16:48:50|6354.3|6352.3|6353.6|6351.6|6354.3|6352.3|6353.6|6351.6|2
1620319740000|2021-05-06 16:49:00|6353.3|6351.3|6353.1|6351.1|6353.3|6351.3|6352.8|6350.8|1
1620319750000|2021-05-06 16:49:10|6352.8|6350.8|6353.6|6351.6|6353.6|6351.6|6352.8|6350.8|1
1620319760000|2021-05-06 16:49:20|6353.3|6351.3|6352.8|6350.8|6353.3|6351.3|6352.8|6350.8|0
1620319770000|2021-05-06 16:49:30|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1620319780000|2021-05-06 16:49:40|6353.6|6351.6|6354.1|6352.1|6354.1|6352.1|6353.6|6351.6|18
1620319790000|2021-05-06 16:49:50|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|1
1620319800000|2021-05-06 16:50:00|6353.8|6351.8|6354.8|6352.8|6355.1|6353.1|6353.8|6351.8|4
1620319810000|2021-05-06 16:50:10|6354.6|6352.6|6355.1|6353.1|6355.1|6353.1|6354.6|6352.6|1
1620319820000|2021-05-06 16:50:20|6354.8|6352.8|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|1
1620319830000|2021-05-06 16:50:30|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.1|6352.1|4
1620319840000|2021-05-06 16:50:40|6354.8|6352.8|6355.6|6353.6|6355.6|6353.6|6354.6|6352.6|1
1620319850000|2021-05-06 16:50:50|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|1
1620319860000|2021-05-06 16:51:00|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|1
1620319870000|2021-05-06 16:51:10|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|0
1620319880000|2021-05-06 16:51:20|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|0
1620319890000|2021-05-06 16:51:30|6355.1|6353.1|6355.6|6353.6|6356.1|6354.1|6355.1|6353.1|13
1620319900000|2021-05-06 16:51:40|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|0
1620319910000|2021-05-06 16:51:50|6355.3|6353.3|6355.6|6353.6|6356.1|6354.1|6355.3|6353.3|9
1620319920000|2021-05-06 16:52:00|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|1
1620319930000|2021-05-06 16:52:10|6356.3|6354.3|6355.6|6353.6|6356.3|6354.3|6355.6|6353.6|2
1620319940000|2021-05-06 16:52:20|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.3|6353.3|0
1620319950000|2021-05-06 16:52:30|6355.3|6353.3|6354.8|6352.8|6355.6|6353.6|6354.6|6352.6|11
1620319960000|2021-05-06 16:52:40|6355.1|6353.1|6356.6|6354.6|6356.6|6354.6|6355.1|6353.1|17
1620319970000|2021-05-06 16:52:50|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|16
1620319980000|2021-05-06 16:53:00|6357.3|6355.3|6357.1|6355.1|6357.6|6355.6|6356.8|6354.8|4
1620319990000|2021-05-06 16:53:10|6356.8|6354.8|6356.6|6354.6|6357.1|6355.1|6356.6|6354.6|8
1620320000000|2021-05-06 16:53:20|6356.3|6354.3|6355.8|6353.8|6356.3|6354.3|6355.8|6353.8|1
1620320010000|2021-05-06 16:53:30|6356.1|6354.1|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|0
1620320020000|2021-05-06 16:53:40|6355.3|6353.3|6355.6|6353.6|6355.8|6353.8|6355.3|6353.3|3
1620320030000|2021-05-06 16:53:50|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|4
1620320040000|2021-05-06 16:54:00|6355.3|6353.3|6355.6|6353.6|6355.8|6353.8|6355.1|6353.1|9
1620320050000|2021-05-06 16:54:10|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|2
1620320060000|2021-05-06 16:54:20|6356.1|6354.1|6356.3|6354.3|6356.3|6354.3|6355.8|6353.8|1
1620320070000|2021-05-06 16:54:30|6356.1|6354.1|6355.6|6353.6|6356.3|6354.3|6355.6|6353.6|0
1620320080000|2021-05-06 16:54:40|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|0
1620320090000|2021-05-06 16:54:50|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|1
1620320100000|2021-05-06 16:55:00|6355.6|6353.6|6355.1|6353.1|6355.6|6353.6|6354.8|6352.8|2
1620320110000|2021-05-06 16:55:10|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|1
1620320120000|2021-05-06 16:55:20|6354.3|6352.3|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|1
1620320130000|2021-05-06 16:55:30|6354.1|6352.1|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|0
1620320140000|2021-05-06 16:55:40|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6354.1|6352.1|0
1620320160000|2021-05-06 16:56:00|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|2
1620320170000|2021-05-06 16:56:10|6355.3|6353.3|6356.1|6354.1|6356.1|6354.1|6355.3|6353.3|4
1620320180000|2021-05-06 16:56:20|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|0
1620320190000|2021-05-06 16:56:30|6355.6|6353.6|6354.6|6352.6|6355.6|6353.6|6354.6|6352.6|0
1620320200000|2021-05-06 16:56:40|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|0
1620320210000|2021-05-06 16:56:50|6354.3|6352.3|6354.8|6352.8|6354.8|6352.8|6354.1|6352.1|0
1620320220000|2021-05-06 16:57:00|6355.1|6353.1|6356.1|6354.1|6356.1|6354.1|6355.1|6353.1|9
1620320230000|2021-05-06 16:57:10|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|2
1620320240000|2021-05-06 16:57:20|6356.6|6354.6|6355.6|6353.6|6356.6|6354.6|6355.6|6353.6|1
1620320250000|2021-05-06 16:57:30|6355.8|6353.8|6356.1|6354.1|6356.3|6354.3|6355.8|6353.8|1
1620320260000|2021-05-06 16:57:40|6356.3|6354.3|6355.8|6353.8|6356.3|6354.3|6355.8|6353.8|0
1620320270000|2021-05-06 16:57:50|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6355.1|6353.1|0
1620320280000|2021-05-06 16:58:00|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6354.6|6352.6|3
1620320290000|2021-05-06 16:58:10|6354.8|6352.8|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|0
1620320300000|2021-05-06 16:58:20|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|0
1620320310000|2021-05-06 16:58:30|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|1
1620320320000|2021-05-06 16:58:40|6354.6|6352.6|6355.1|6353.1|6355.3|6353.3|6354.6|6352.6|5
1620320330000|2021-05-06 16:58:50|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|3
1620320340000|2021-05-06 16:59:00|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|2
1620320350000|2021-05-06 16:59:10|6355.1|6353.1|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|0
1620320360000|2021-05-06 16:59:20|6354.3|6352.3|6355.1|6353.1|6355.1|6353.1|6353.8|6351.8|6
1620320380000|2021-05-06 16:59:40|6355.3|6353.3|6354.8|6352.8|6355.6|6353.6|6354.8|6352.8|3
1620320390000|2021-05-06 16:59:50|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|1
1620320400000|2021-05-06 17:00:00|6354.3|6352.3|6355.6|6353.6|6355.6|6353.6|6353.8|6351.8|5
1620320410000|2021-05-06 17:00:10|6355.8|6353.8|6356.3|6354.3|6356.6|6354.6|6355.8|6353.8|9
1620320420000|2021-05-06 17:00:20|6356.6|6354.6|6356.6|6354.6|6357.1|6355.1|6356.6|6354.6|1
1620320430000|2021-05-06 17:00:30|6356.3|6354.3|6356.3|6354.3|6356.6|6354.6|6356.3|6354.3|1
1620320440000|2021-05-06 17:00:40|6356.1|6354.1|6356.6|6354.6|6356.6|6354.6|6356.1|6354.1|1
1620320450000|2021-05-06 17:00:50|6356.3|6354.3|6356.3|6354.3|6356.6|6354.6|6356.3|6354.3|0
1620320460000|2021-05-06 17:01:00|6356.6|6354.6|6356.3|6354.3|6356.8|6354.8|6356.3|6354.3|1
1620320470000|2021-05-06 17:01:10|6356.6|6354.6|6356.8|6354.8|6356.8|6354.8|6356.6|6354.6|0
1620320480000|2021-05-06 17:01:20|6357.1|6355.1|6356.6|6354.6|6357.6|6355.6|6356.6|6354.6|19
1620320490000|2021-05-06 17:01:30|6356.3|6354.3|6356.1|6354.1|6356.3|6354.3|6355.6|6353.6|2
1620320500000|2021-05-06 17:01:40|6356.3|6354.3|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|2
1620320510000|2021-05-06 17:01:50|6356.3|6354.3|6356.3|6354.3|6356.6|6354.6|6356.1|6354.1|0
1620320520000|2021-05-06 17:02:00|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|0
1620320530000|2021-05-06 17:02:10|6356.8|6354.8|6356.6|6354.6|6356.8|6354.8|6356.3|6354.3|1
1620320540000|2021-05-06 17:02:20|6356.1|6354.1|6356.3|6354.3|6356.6|6354.6|6356.1|6354.1|13
1620320550000|2021-05-06 17:02:30|6356.6|6354.6|6355.6|6353.6|6356.8|6354.8|6355.6|6353.6|9
1620320560000|2021-05-06 17:02:40|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|6
1620320570000|2021-05-06 17:02:50|6354.8|6352.8|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|0
1620320580000|2021-05-06 17:03:00|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.1|6352.1|4
1620320590000|2021-05-06 17:03:10|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|4
1620320600000|2021-05-06 17:03:20|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|1
1620320610000|2021-05-06 17:03:30|6354.8|6352.8|6354.8|6352.8|6355.3|6353.3|6354.8|6352.8|1
1620320620000|2021-05-06 17:03:40|6355.1|6353.1|6355.6|6353.6|6355.6|6353.6|6354.8|6352.8|1
1620320630000|2021-05-06 17:03:50|6355.3|6353.3|6354.6|6352.6|6355.3|6353.3|6354.6|6352.6|0
1620320640000|2021-05-06 17:04:00|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6353.8|6351.8|1
1620320650000|2021-05-06 17:04:10|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|1
1620320660000|2021-05-06 17:04:20|6354.3|6352.3|6354.3|6352.3|6355.3|6353.3|6354.3|6352.3|1
1620320670000|2021-05-06 17:04:30|6354.1|6352.1|6354.3|6352.3|6354.6|6352.6|6353.8|6351.8|0
1620320680000|2021-05-06 17:04:40|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|0
1620320690000|2021-05-06 17:04:50|6353.6|6351.6|6354.6|6352.6|6354.6|6352.6|6353.6|6351.6|10
1620320700000|2021-05-06 17:05:00|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|4
1620320710000|2021-05-06 17:05:10|6354.6|6352.6|6355.1|6353.1|6355.1|6353.1|6354.6|6352.6|0
1620320720000|2021-05-06 17:05:20|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.1|6352.1|4
1620320730000|2021-05-06 17:05:30|6354.8|6352.8|6354.3|6352.3|6354.8|6352.8|6354.3|6352.3|0
1620320740000|2021-05-06 17:05:40|6354.6|6352.6|6354.1|6352.1|6354.8|6352.8|6354.1|6352.1|1
1620320750000|2021-05-06 17:05:50|6354.3|6352.3|6353.6|6351.6|6354.3|6352.3|6353.6|6351.6|1
1620320760000|2021-05-06 17:06:00|6353.3|6351.3|6352.6|6350.6|6353.3|6351.3|6352.6|6350.6|1
1620320770000|2021-05-06 17:06:10|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|0
1620320780000|2021-05-06 17:06:20|6352.1|6350.1|6351.6|6349.6|6352.6|6350.6|6351.3|6349.3|45
1620320790000|2021-05-06 17:06:30|6351.3|6349.3|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|6
1620320800000|2021-05-06 17:06:40|6351.3|6349.3|6351.8|6349.8|6352.1|6350.1|6351.1|6349.1|7
1620320810000|2021-05-06 17:06:50|6352.1|6350.1|6353.1|6351.1|6353.1|6351.1|6351.6|6349.6|6
1620320820000|2021-05-06 17:07:00|6352.6|6350.6|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|3
1620320830000|2021-05-06 17:07:10|6352.6|6350.6|6352.3|6350.3|6352.8|6350.8|6352.3|6350.3|5
1620320840000|2021-05-06 17:07:20|6352.1|6350.1|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|0
1620320850000|2021-05-06 17:07:30|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|1
1620320860000|2021-05-06 17:07:40|6352.3|6350.3|6352.6|6350.6|6353.1|6351.1|6352.3|6350.3|4
1620320880000|2021-05-06 17:08:00|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|1
1620320890000|2021-05-06 17:08:10|6352.6|6350.6|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|1
1620320910000|2021-05-06 17:08:30|6352.3|6350.3|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|1
1620320920000|2021-05-06 17:08:40|6352.8|6350.8|6353.3|6351.3|6353.3|6351.3|6352.6|6350.6|0
1620320930000|2021-05-06 17:08:50|6353.1|6351.1|6352.8|6350.8|6353.3|6351.3|6352.6|6350.6|0
1620320940000|2021-05-06 17:09:00|6353.1|6351.1|6353.8|6351.8|6353.8|6351.8|6352.8|6350.8|1
1620320950000|2021-05-06 17:09:10|6354.1|6352.1|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|0
1620320960000|2021-05-06 17:09:20|6354.6|6352.6|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|1
1620320970000|2021-05-06 17:09:30|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|0
1620320980000|2021-05-06 17:09:40|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1620320990000|2021-05-06 17:09:50|6353.8|6351.8|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|1
1620321000000|2021-05-06 17:10:00|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|0
1620321010000|2021-05-06 17:10:10|6353.3|6351.3|6352.8|6350.8|6353.3|6351.3|6352.6|6350.6|8
1620321020000|2021-05-06 17:10:20|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1620321030000|2021-05-06 17:10:30|6353.1|6351.1|6354.1|6352.1|6354.1|6352.1|6353.1|6351.1|2
1620321040000|2021-05-06 17:10:40|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|1
1620321050000|2021-05-06 17:10:50|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6353.8|6351.8|4
1620321060000|2021-05-06 17:11:00|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|0
1620321070000|2021-05-06 17:11:10|6353.8|6351.8|6354.6|6352.6|6354.6|6352.6|6353.8|6351.8|2
1620321080000|2021-05-06 17:11:20|6354.3|6352.3|6354.8|6352.8|6354.8|6352.8|6354.1|6352.1|0
1620321090000|2021-05-06 17:11:30|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.1|6352.1|22
1620321100000|2021-05-06 17:11:40|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|1
1620321110000|2021-05-06 17:11:50|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|7
1620321120000|2021-05-06 17:12:00|6353.8|6351.8|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|1
1620321130000|2021-05-06 17:12:10|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|0
1620321140000|2021-05-06 17:12:20|6353.6|6351.6|6353.6|6351.6|6353.8|6351.8|6353.1|6351.1|10
1620321150000|2021-05-06 17:12:30|6353.1|6351.1|6352.6|6350.6|6353.3|6351.3|6352.6|6350.6|18
1620321160000|2021-05-06 17:12:40|6352.1|6350.1|6353.3|6351.3|6353.3|6351.3|6352.1|6350.1|12
1620321170000|2021-05-06 17:12:50|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1620321180000|2021-05-06 17:13:00|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1620321190000|2021-05-06 17:13:10|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|1
1620321200000|2021-05-06 17:13:20|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|0
1620321210000|2021-05-06 17:13:30|6352.1|6350.1|6352.8|6350.8|6352.8|6350.8|6352.1|6350.1|2
1620321220000|2021-05-06 17:13:40|6352.6|6350.6|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|1
1620321230000|2021-05-06 17:13:50|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1620321240000|2021-05-06 17:14:00|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|4
1620321250000|2021-05-06 17:14:10|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|0
1620321260000|2021-05-06 17:14:20|6353.1|6351.1|6352.8|6350.8|6353.3|6351.3|6352.8|6350.8|0
1620321270000|2021-05-06 17:14:30|6353.1|6351.1|6352.1|6350.1|6353.1|6351.1|6352.1|6350.1|4
1620321280000|2021-05-06 17:14:40|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1620321290000|2021-05-06 17:14:50|6351.8|6349.8|6351.1|6349.1|6352.3|6350.3|6351.1|6349.1|68
1620321300000|2021-05-06 17:15:00|6351.3|6349.3|6352.1|6350.1|6352.1|6350.1|6351.1|6349.1|12
1620321310000|2021-05-06 17:15:10|6352.3|6350.3|6352.3|6350.3|6352.8|6350.8|6352.3|6350.3|0
1620321320000|2021-05-06 17:15:20|6352.1|6350.1|6353.1|6351.1|6353.1|6351.1|6352.1|6350.1|1
1620321330000|2021-05-06 17:15:30|6352.8|6350.8|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|1
1620321340000|2021-05-06 17:15:40|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|6
1620321350000|2021-05-06 17:15:50|6351.6|6349.6|6352.1|6350.1|6352.3|6350.3|6351.6|6349.6|3
1620321360000|2021-05-06 17:16:00|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.6|6349.6|1
1620321370000|2021-05-06 17:16:10|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6350.8|6348.8|8
1620321380000|2021-05-06 17:16:20|6351.3|6349.3|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|13
1620321390000|2021-05-06 17:16:30|6350.8|6348.8|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|0
1620321400000|2021-05-06 17:16:40|6350.6|6348.6|6350.6|6348.6|6350.8|6348.8|6350.6|6348.6|0
1620321410000|2021-05-06 17:16:50|6350.8|6348.8|6351.1|6349.1|6351.3|6349.3|6350.8|6348.8|10
1620321420000|2021-05-06 17:17:00|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|16
1620321430000|2021-05-06 17:17:10|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|2
1620321440000|2021-05-06 17:17:20|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|0
1620321450000|2021-05-06 17:17:30|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|1
1620321460000|2021-05-06 17:17:40|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|6350.6|6348.6|11
1620321470000|2021-05-06 17:17:50|6350.8|6348.8|6350.6|6348.6|6351.1|6349.1|6350.1|6348.1|5
1620321480000|2021-05-06 17:18:00|6350.3|6348.3|6350.6|6348.6|6350.8|6348.8|6350.1|6348.1|22
1620321490000|2021-05-06 17:18:10|6350.3|6348.3|6350.3|6348.3|6350.6|6348.6|6350.1|6348.1|2
1620321500000|2021-05-06 17:18:20|6350.1|6348.1|6349.1|6347.1|6350.3|6348.3|6349.1|6347.1|24
1620321510000|2021-05-06 17:18:30|6349.3|6347.3|6349.3|6347.3|6349.8|6347.8|6349.3|6347.3|11
1620321520000|2021-05-06 17:18:40|6349.1|6347.1|6349.3|6347.3|6349.8|6347.8|6349.1|6347.1|1
1620321530000|2021-05-06 17:18:50|6349.6|6347.6|6350.1|6348.1|6350.1|6348.1|6349.6|6347.6|2
1620321540000|2021-05-06 17:19:00|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|1
1620321550000|2021-05-06 17:19:10|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.6|6347.6|0
1620321560000|2021-05-06 17:19:20|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.6|6347.6|0
1620321570000|2021-05-06 17:19:30|6349.6|6347.6|6349.1|6347.1|6349.8|6347.8|6348.8|6346.8|3
1620321580000|2021-05-06 17:19:40|6348.8|6346.8|6349.3|6347.3|6349.6|6347.6|6348.8|6346.8|2
1620321590000|2021-05-06 17:19:50|6349.1|6347.1|6349.6|6347.6|6349.6|6347.6|6349.1|6347.1|0
1620321600000|2021-05-06 17:20:00|6349.8|6347.8|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|9
1620321610000|2021-05-06 17:20:10|6349.3|6347.3|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|2
1620321620000|2021-05-06 17:20:20|6349.8|6347.8|6349.6|6347.6|6349.8|6347.8|6349.3|6347.3|0
1620321630000|2021-05-06 17:20:30|6349.3|6347.3|6349.3|6347.3|6349.3|6347.3|6349.1|6347.1|1
1620321640000|2021-05-06 17:20:40|6349.6|6347.6|6349.3|6347.3|6349.6|6347.6|6349.3|6347.3|0
1620321650000|2021-05-06 17:20:50|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.3|6347.3|9
1620321660000|2021-05-06 17:21:00|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.6|6347.6|0
1620321670000|2021-05-06 17:21:10|6350.1|6348.1|6350.1|6348.1|6350.3|6348.3|6349.8|6347.8|0
1620321680000|2021-05-06 17:21:20|6349.8|6347.8|6350.1|6348.1|6350.3|6348.3|6349.8|6347.8|0
1620321690000|2021-05-06 17:21:30|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|0
1620321700000|2021-05-06 17:21:40|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|1
1620321710000|2021-05-06 17:21:50|6350.3|6348.3|6350.1|6348.1|6350.3|6348.3|6350.1|6348.1|3
1620321720000|2021-05-06 17:22:00|6350.3|6348.3|6351.1|6349.1|6351.1|6349.1|6350.3|6348.3|7
1620321740000|2021-05-06 17:22:20|6351.6|6349.6|6351.8|6349.8|6351.8|6349.8|6351.6|6349.6|20
1620321750000|2021-05-06 17:22:30|6351.6|6349.6|6351.8|6349.8|6351.8|6349.8|6351.6|6349.6|0
1620321760000|2021-05-06 17:22:40|6351.6|6349.6|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|5
1620321770000|2021-05-06 17:22:50|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|1
1620321780000|2021-05-06 17:23:00|6350.8|6348.8|6350.6|6348.6|6350.8|6348.8|6350.3|6348.3|1
1620321790000|2021-05-06 17:23:10|6350.3|6348.3|6349.3|6347.3|6350.6|6348.6|6349.3|6347.3|1
1620321800000|2021-05-06 17:23:20|6349.6|6347.6|6349.3|6347.3|6349.6|6347.6|6349.3|6347.3|0
1620321810000|2021-05-06 17:23:30|6349.6|6347.6|6349.6|6347.6|6349.6|6347.6|6349.6|6347.6|0
1620321820000|2021-05-06 17:23:40|6349.3|6347.3|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|1
1620321830000|2021-05-06 17:23:50|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.3|6347.3|0
1620321840000|2021-05-06 17:24:00|6349.1|6347.1|6348.6|6346.6|6349.3|6347.3|6348.6|6346.6|8
1620321850000|2021-05-06 17:24:10|6348.3|6346.3|6348.6|6346.6|6348.6|6346.6|6348.3|6346.3|0
1620321860000|2021-05-06 17:24:20|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|8
1620321870000|2021-05-06 17:24:30|6348.8|6346.8|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|0
1620321880000|2021-05-06 17:24:40|6349.1|6347.1|6349.3|6347.3|6349.3|6347.3|6349.1|6347.1|1
1620321890000|2021-05-06 17:24:50|6349.6|6347.6|6350.3|6348.3|6350.6|6348.6|6349.6|6347.6|4
1620321900000|2021-05-06 17:25:00|6350.1|6348.1|6350.6|6348.6|6350.6|6348.6|6350.1|6348.1|0
1620321920000|2021-05-06 17:25:20|6350.8|6348.8|6351.8|6349.8|6351.8|6349.8|6350.8|6348.8|1
1620321930000|2021-05-06 17:25:30|6351.6|6349.6|6352.1|6350.1|6352.1|6350.1|6351.6|6349.6|1
1620321940000|2021-05-06 17:25:40|6351.8|6349.8|6351.6|6349.6|6352.1|6350.1|6351.6|6349.6|0
1620321950000|2021-05-06 17:25:50|6351.3|6349.3|6351.1|6349.1|6351.8|6349.8|6351.1|6349.1|1
1620321960000|2021-05-06 17:26:00|6350.8|6348.8|6351.6|6349.6|6351.6|6349.6|6350.8|6348.8|5
1620321970000|2021-05-06 17:26:10|6351.8|6349.8|6352.3|6350.3|6352.3|6350.3|6351.8|6349.8|0
1620321980000|2021-05-06 17:26:20|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|1
1620321990000|2021-05-06 17:26:30|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|1
1620322000000|2021-05-06 17:26:40|6353.1|6351.1|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|0
1620322010000|2021-05-06 17:26:50|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|2
1620322020000|2021-05-06 17:27:00|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|5
1620322030000|2021-05-06 17:27:10|6353.1|6351.1|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|0
1620322040000|2021-05-06 17:27:20|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|4
1620322050000|2021-05-06 17:27:30|6353.3|6351.3|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|3
1620322060000|2021-05-06 17:27:40|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.1|6350.1|3
1620322070000|2021-05-06 17:27:50|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|0
1620322080000|2021-05-06 17:28:00|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|0
1620322090000|2021-05-06 17:28:10|6352.8|6350.8|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|2
1620322100000|2021-05-06 17:28:20|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|0
1620322110000|2021-05-06 17:28:30|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|0
1620322120000|2021-05-06 17:28:40|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1620322130000|2021-05-06 17:28:50|6353.1|6351.1|6352.3|6350.3|6353.1|6351.1|6352.3|6350.3|0
1620322140000|2021-05-06 17:29:00|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|0
1620322150000|2021-05-06 17:29:10|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|1
1620322160000|2021-05-06 17:29:20|6352.6|6350.6|6351.8|6349.8|6352.6|6350.6|6351.8|6349.8|0
1620322170000|2021-05-06 17:29:30|6352.1|6350.1|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|1
1620322180000|2021-05-06 17:29:40|6352.6|6350.6|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|0
1620322190000|2021-05-06 17:29:50|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|0
1620322200000|2021-05-06 17:30:00|6352.3|6350.3|6353.6|6351.6|6353.6|6351.6|6352.3|6350.3|4
1620322210000|2021-05-06 17:30:10|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.1|6351.1|7
1620322220000|2021-05-06 17:30:20|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|2
1620322230000|2021-05-06 17:30:30|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|3
1620322240000|2021-05-06 17:30:40|6353.8|6351.8|6353.1|6351.1|6353.8|6351.8|6353.1|6351.1|4
1620322250000|2021-05-06 17:30:50|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1620322260000|2021-05-06 17:31:00|6353.8|6351.8|6354.1|6352.1|6354.3|6352.3|6353.8|6351.8|2
1620322270000|2021-05-06 17:31:10|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1620322280000|2021-05-06 17:31:20|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|2
1620322290000|2021-05-06 17:31:30|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1620322300000|2021-05-06 17:31:40|6353.3|6351.3|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|0
1620322310000|2021-05-06 17:31:50|||||||||3
1620322320000|2021-05-06 17:32:00|6352.8|6350.8|6352.1|6350.1|6352.8|6350.8|6352.1|6350.1|12
1620322330000|2021-05-06 17:32:10|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1620322340000|2021-05-06 17:32:20|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|2
1620322350000|2021-05-06 17:32:30|6352.6|6350.6|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|3
1620322360000|2021-05-06 17:32:40|6352.8|6350.8|6353.6|6351.6|6353.6|6351.6|6352.6|6350.6|1
1620322370000|2021-05-06 17:32:50|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|1
1620322380000|2021-05-06 17:33:00|6353.3|6351.3|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|0
1620322390000|2021-05-06 17:33:10|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.6|6350.6|5
1620322430000|2021-05-06 17:33:50|6353.3|6351.3|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|1
1620322440000|2021-05-06 17:34:00|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|1
1620322450000|2021-05-06 17:34:10|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|3
1620322460000|2021-05-06 17:34:20|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1620322470000|2021-05-06 17:34:30|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6352.6|6350.6|1
1620322480000|2021-05-06 17:34:40|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|1
1620322490000|2021-05-06 17:34:50|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|2
1620322520000|2021-05-06 17:35:20|6353.8|6351.8|6354.1|6352.1|6354.3|6352.3|6353.8|6351.8|1
1620322530000|2021-05-06 17:35:30|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6353.8|6351.8|1
1620322540000|2021-05-06 17:35:40|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.6|6351.6|1
1620322550000|2021-05-06 17:35:50|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|1
1620322560000|2021-05-06 17:36:00|6354.3|6352.3|6353.8|6351.8|6354.6|6352.6|6353.8|6351.8|0
1620322570000|2021-05-06 17:36:10|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6353.6|6351.6|3
1620322580000|2021-05-06 17:36:20|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1620322590000|2021-05-06 17:36:30|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|1
1620322600000|2021-05-06 17:36:40|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|0
1620322610000|2021-05-06 17:36:50|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6354.1|6352.1|0
1620322620000|2021-05-06 17:37:00|6354.3|6352.3|6353.6|6351.6|6354.3|6352.3|6353.6|6351.6|4
1620322640000|2021-05-06 17:37:20|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|3
1620322650000|2021-05-06 17:37:30|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|1
1620322660000|2021-05-06 17:37:40|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|2
1620322670000|2021-05-06 17:37:50|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1620322680000|2021-05-06 17:38:00|6353.8|6351.8|6353.6|6351.6|6354.1|6352.1|6353.3|6351.3|2
1620322690000|2021-05-06 17:38:10|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|0
1620322700000|2021-05-06 17:38:20|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|1
1620322720000|2021-05-06 17:38:40|6354.6|6352.6|6355.1|6353.1|6355.1|6353.1|6354.6|6352.6|5
1620322730000|2021-05-06 17:38:50|6354.8|6352.8|6354.1|6352.1|6354.8|6352.8|6354.1|6352.1|3
1620322740000|2021-05-06 17:39:00|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|1
1620322750000|2021-05-06 17:39:10|6353.3|6351.3|6352.6|6350.6|6353.3|6351.3|6352.1|6350.1|6
1620322760000|2021-05-06 17:39:20|6352.8|6350.8|6353.6|6351.6|6353.6|6351.6|6352.8|6350.8|1
1620322770000|2021-05-06 17:39:30|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|0
1620322780000|2021-05-06 17:39:40|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|1
1620322790000|2021-05-06 17:39:50|6353.6|6351.6|6352.8|6350.8|6353.6|6351.6|6352.8|6350.8|5
1620322800000|2021-05-06 17:40:00|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1620322810000|2021-05-06 17:40:10|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6352.6|6350.6|15
1620322820000|2021-05-06 17:40:20|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|0
1620322830000|2021-05-06 17:40:30|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1620322840000|2021-05-06 17:40:40|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1620322850000|2021-05-06 17:40:50|6353.8|6351.8|6353.3|6351.3|6353.8|6351.8|6353.1|6351.1|0
1620322860000|2021-05-06 17:41:00|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1620322870000|2021-05-06 17:41:10|6353.1|6351.1|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|4
1620322880000|2021-05-06 17:41:20|6352.8|6350.8|6352.3|6350.3|6352.8|6350.8|6352.3|6350.3|0
1620322890000|2021-05-06 17:41:30|6352.1|6350.1|6352.3|6350.3|6352.3|6350.3|6351.8|6349.8|1
1620322900000|2021-05-06 17:41:40|6352.1|6350.1|6351.8|6349.8|6352.1|6350.1|6351.3|6349.3|2
1620322910000|2021-05-06 17:41:50|6352.1|6350.1|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|4
1620322920000|2021-05-06 17:42:00|6352.1|6350.1|6352.3|6350.3|6352.6|6350.6|6351.8|6349.8|2
1620322930000|2021-05-06 17:42:10|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|1
1620322940000|2021-05-06 17:42:20|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1620322950000|2021-05-06 17:42:30|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|1
1620322960000|2021-05-06 17:42:40|6353.1|6351.1|6352.1|6350.1|6353.1|6351.1|6352.1|6350.1|0
1620322970000|2021-05-06 17:42:50|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|1
1620322980000|2021-05-06 17:43:00|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|1
1620322990000|2021-05-06 17:43:10|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|3
1620323000000|2021-05-06 17:43:20|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|2
1620323010000|2021-05-06 17:43:30|6352.3|6350.3|6353.3|6351.3|6353.3|6351.3|6352.3|6350.3|0
1620323020000|2021-05-06 17:43:40|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|1
1620323030000|2021-05-06 17:43:50|6353.6|6351.6|6354.3|6352.3|6354.3|6352.3|6353.6|6351.6|3
1620323040000|2021-05-06 17:44:00|6354.6|6352.6|6354.3|6352.3|6355.1|6353.1|6354.3|6352.3|2
1620323050000|2021-05-06 17:44:10|6354.6|6352.6|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|0
1620323060000|2021-05-06 17:44:20|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|0
1620323070000|2021-05-06 17:44:30|6354.1|6352.1|6353.3|6351.3|6354.1|6352.1|6353.3|6351.3|0
1620323080000|2021-05-06 17:44:40|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|1
1620323100000|2021-05-06 17:45:00|6353.6|6351.6|6353.1|6351.1|6354.1|6352.1|6353.1|6351.1|5
1620323110000|2021-05-06 17:45:10|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|9
1620323130000|2021-05-06 17:45:30|6353.3|6351.3|6354.1|6352.1|6354.1|6352.1|6353.3|6351.3|19
1620323140000|2021-05-06 17:45:40|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|2
1620323150000|2021-05-06 17:45:50|6353.3|6351.3|6353.8|6351.8|6354.1|6352.1|6353.3|6351.3|0
1620323160000|2021-05-06 17:46:00|6354.1|6352.1|6353.3|6351.3|6354.1|6352.1|6353.1|6351.1|1
1620323170000|2021-05-06 17:46:10|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1620323180000|2021-05-06 17:46:20|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|0
1620323190000|2021-05-06 17:46:30|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|4
1620323200000|2021-05-06 17:46:40|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.3|6351.3|0
1620323210000|2021-05-06 17:46:50|6353.6|6351.6|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|0
1620323220000|2021-05-06 17:47:00|6353.1|6351.1|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|3
1620323230000|2021-05-06 17:47:10|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6351.8|6349.8|0
1620323240000|2021-05-06 17:47:20|6351.8|6349.8|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|0
1620323250000|2021-05-06 17:47:30|6352.1|6350.1|6352.8|6350.8|6353.1|6351.1|6352.1|6350.1|3
1620323260000|2021-05-06 17:47:40|6353.1|6351.1|6352.8|6350.8|6353.6|6351.6|6352.8|6350.8|1
1620323270000|2021-05-06 17:47:50|6352.6|6350.6|6353.1|6351.1|6353.1|6351.1|6352.6|6350.6|0
1620323280000|2021-05-06 17:48:00|6352.8|6350.8|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|0
1620323290000|2021-05-06 17:48:10|6353.1|6351.1|6352.8|6350.8|6353.6|6351.6|6352.6|6350.6|4
1620323300000|2021-05-06 17:48:20|6352.6|6350.6|6352.3|6350.3|6353.1|6351.1|6352.3|6350.3|4
1620323310000|2021-05-06 17:48:30|6352.6|6350.6|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|0
1620323330000|2021-05-06 17:48:50|6352.3|6350.3|6352.8|6350.8|6353.1|6351.1|6352.3|6350.3|4
1620323340000|2021-05-06 17:49:00|6352.6|6350.6|6353.6|6351.6|6353.8|6351.8|6352.6|6350.6|1
1620323350000|2021-05-06 17:49:10|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|0
1620323360000|2021-05-06 17:49:20|6353.6|6351.6|6353.8|6351.8|6354.3|6352.3|6353.6|6351.6|1
1620323370000|2021-05-06 17:49:30|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6353.8|6351.8|0
1620323380000|2021-05-06 17:49:40|6353.8|6351.8|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|0
1620323390000|2021-05-06 17:49:50|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1620323400000|2021-05-06 17:50:00|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|3
1620323410000|2021-05-06 17:50:10|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6352.8|6350.8|0
1620323420000|2021-05-06 17:50:20|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|2
1620323430000|2021-05-06 17:50:30|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6352.8|6350.8|0
1620323440000|2021-05-06 17:50:40|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|0
1620323450000|2021-05-06 17:50:50|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1620323460000|2021-05-06 17:51:00|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|1
1620323470000|2021-05-06 17:51:10|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|1
1620323480000|2021-05-06 17:51:20|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1620323490000|2021-05-06 17:51:30|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|1
1620323500000|2021-05-06 17:51:40|6353.3|6351.3|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|0
1620323510000|2021-05-06 17:51:50|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1620323520000|2021-05-06 17:52:00|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|1
1620323530000|2021-05-06 17:52:10|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1620323540000|2021-05-06 17:52:20|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|0
1620323550000|2021-05-06 17:52:30|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1620323560000|2021-05-06 17:52:40|6352.1|6350.1|6352.1|6350.1|6352.8|6350.8|6352.1|6350.1|23
1620323570000|2021-05-06 17:52:50|6352.3|6350.3|6351.8|6349.8|6352.3|6350.3|6351.8|6349.8|0
1620323580000|2021-05-06 17:53:00|6351.6|6349.6|6352.1|6350.1|6352.1|6350.1|6351.6|6349.6|2
1620323590000|2021-05-06 17:53:10|6351.8|6349.8|6351.1|6349.1|6351.8|6349.8|6351.1|6349.1|5
1620323600000|2021-05-06 17:53:20|6351.3|6349.3|6350.6|6348.6|6351.3|6349.3|6350.6|6348.6|0
1620323610000|2021-05-06 17:53:30|6350.8|6348.8|6350.6|6348.6|6351.1|6349.1|6350.6|6348.6|4
1620323620000|2021-05-06 17:53:40|6350.3|6348.3|6350.3|6348.3|6350.3|6348.3|6350.3|6348.3|2
1620323630000|2021-05-06 17:53:50|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|6350.1|6348.1|2
1620323640000|2021-05-06 17:54:00|6350.8|6348.8|6350.8|6348.8|6351.6|6349.6|6350.8|6348.8|3
1620323650000|2021-05-06 17:54:10|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|1
1620323660000|2021-05-06 17:54:20|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|0
1620323670000|2021-05-06 17:54:30|6350.6|6348.6|6350.6|6348.6|6350.8|6348.8|6350.6|6348.6|0
1620323680000|2021-05-06 17:54:40|6350.8|6348.8|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|0
1620323690000|2021-05-06 17:54:50|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|2
1620323710000|2021-05-06 17:55:10|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|0
1620323720000|2021-05-06 17:55:20|6351.1|6349.1|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|1
1620323730000|2021-05-06 17:55:30|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|0
1620323740000|2021-05-06 17:55:40|6350.8|6348.8|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|0
1620323750000|2021-05-06 17:55:50|||||||||1
1620323760000|2021-05-06 17:56:00|6351.1|6349.1|6351.6|6349.6|6351.6|6349.6|6351.1|6349.1|0
1620323770000|2021-05-06 17:56:10|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|2
1620323780000|2021-05-06 17:56:20|6351.1|6349.1|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|0
1620323790000|2021-05-06 17:56:30|6351.6|6349.6|6351.3|6349.3|6351.8|6349.8|6351.3|6349.3|1
1620323800000|2021-05-06 17:56:40|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|8
1620323810000|2021-05-06 17:56:50|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|0
1620323820000|2021-05-06 17:57:00|6351.1|6349.1|6351.3|6349.3|6351.6|6349.6|6350.8|6348.8|0
1620323830000|2021-05-06 17:57:10|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|1
1620323840000|2021-05-06 17:57:20|6350.8|6348.8|6351.1|6349.1|6351.1|6349.1|6350.6|6348.6|0
1620323850000|2021-05-06 17:57:30|6350.8|6348.8|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|0
1620323860000|2021-05-06 17:57:40|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|1
1620323880000|2021-05-06 17:58:00|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|0
1620323890000|2021-05-06 17:58:10|6350.3|6348.3|6349.6|6347.6|6350.3|6348.3|6349.3|6347.3|3
1620323900000|2021-05-06 17:58:20|6349.3|6347.3|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|0
1620323910000|2021-05-06 17:58:30|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|1
1620323920000|2021-05-06 17:58:40|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.3|6347.3|0
1620323930000|2021-05-06 17:58:50|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.6|6347.6|0
1620323940000|2021-05-06 17:59:00|6349.6|6347.6|6350.1|6348.1|6350.1|6348.1|6349.6|6347.6|0
1620323950000|2021-05-06 17:59:10|6349.8|6347.8|6349.6|6347.6|6349.8|6347.8|6349.6|6347.6|2
1620323960000|2021-05-06 17:59:20|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.3|6347.3|2
1620323970000|2021-05-06 17:59:30|6349.6|6347.6|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|0
1620323980000|2021-05-06 17:59:40|6349.8|6347.8|6349.8|6347.8|6349.8|6347.8|6349.8|6347.8|0
1620323990000|2021-05-06 17:59:50|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|2
1620324000000|2021-05-06 18:00:00|6349.8|6347.8|6350.6|6348.6|6350.8|6348.8|6349.8|6347.8|19
1620324010000|2021-05-06 18:00:10|6350.8|6348.8|6350.8|6348.8|6350.8|6348.8|6350.3|6348.3|1
1620324020000|2021-05-06 18:00:20|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.3|6348.3|1
1620324030000|2021-05-06 18:00:30|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.3|6348.3|0
1620324040000|2021-05-06 18:00:40|6350.6|6348.6|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|0
1620324060000|2021-05-06 18:01:00|6350.6|6348.6|6350.3|6348.3|6350.8|6348.8|6350.3|6348.3|0
1620324070000|2021-05-06 18:01:10|6350.1|6348.1|6350.1|6348.1|6350.3|6348.3|6349.8|6347.8|1
1620324090000|2021-05-06 18:01:30|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.8|6347.8|0
1620324100000|2021-05-06 18:01:40|6350.1|6348.1|6349.8|6347.8|6350.1|6348.1|6349.8|6347.8|0
1620324110000|2021-05-06 18:01:50|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|0
1620324130000|2021-05-06 18:02:10|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.8|6347.8|2
1620324140000|2021-05-06 18:02:20|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.6|6347.6|2
1620324150000|2021-05-06 18:02:30|6349.6|6347.6|6351.1|6349.1|6351.1|6349.1|6349.6|6347.6|3
1620324160000|2021-05-06 18:02:40|6350.8|6348.8|6351.3|6349.3|6351.6|6349.6|6350.8|6348.8|4
1620324170000|2021-05-06 18:02:50|6351.6|6349.6|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|0
1620324180000|2021-05-06 18:03:00|6351.6|6349.6|6350.8|6348.8|6351.6|6349.6|6350.8|6348.8|4
1620324190000|2021-05-06 18:03:10|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|1
1620324200000|2021-05-06 18:03:20|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.3|6348.3|0
1620324240000|2021-05-06 18:04:00|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|1
1620324250000|2021-05-06 18:04:10|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.1|6348.1|2
1620324260000|2021-05-06 18:04:20|6350.8|6348.8|6351.1|6349.1|6351.3|6349.3|6350.8|6348.8|2
1620324270000|2021-05-06 18:04:30|6351.3|6349.3|6351.1|6349.1|6351.3|6349.3|6351.1|6349.1|2
1620324280000|2021-05-06 18:04:40|6350.8|6348.8|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|0
1620324290000|2021-05-06 18:04:50|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|0
1620324300000|2021-05-06 18:05:00|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|1
1620324310000|2021-05-06 18:05:10|6350.8|6348.8|6350.3|6348.3|6351.1|6349.1|6350.3|6348.3|0
1620324320000|2021-05-06 18:05:20|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|2
1620324340000|2021-05-06 18:05:40|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|0
1620324350000|2021-05-06 18:05:50|||||||||1
1620324360000|2021-05-06 18:06:00|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|3
1620324370000|2021-05-06 18:06:10|6350.3|6348.3|6350.1|6348.1|6350.3|6348.3|6350.1|6348.1|1
1620324390000|2021-05-06 18:06:30|6350.6|6348.6|6351.1|6349.1|6351.1|6349.1|6350.6|6348.6|9
1620324400000|2021-05-06 18:06:40|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.1|6349.1|7
1620324410000|2021-05-06 18:06:50|6351.8|6349.8|6351.6|6349.6|6352.1|6350.1|6351.3|6349.3|16
1620324420000|2021-05-06 18:07:00|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|0
1620324430000|2021-05-06 18:07:10|6351.8|6349.8|6352.6|6350.6|6352.6|6350.6|6351.8|6349.8|1
1620324440000|2021-05-06 18:07:20|6352.3|6350.3|6351.6|6349.6|6352.6|6350.6|6351.6|6349.6|4
1620324450000|2021-05-06 18:07:30|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|0
1620324460000|2021-05-06 18:07:40|6351.6|6349.6|6351.3|6349.3|6351.8|6349.8|6351.3|6349.3|1
1620324470000|2021-05-06 18:07:50|6351.1|6349.1|6351.1|6349.1|6351.3|6349.3|6350.8|6348.8|0
1620324480000|2021-05-06 18:08:00|6350.8|6348.8|6350.6|6348.6|6351.1|6349.1|6350.6|6348.6|8
1620324490000|2021-05-06 18:08:10|6350.8|6348.8|6351.3|6349.3|6351.3|6349.3|6350.8|6348.8|1
1620324500000|2021-05-06 18:08:20|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|0
1620324510000|2021-05-06 18:08:30|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|1
1620324520000|2021-05-06 18:08:40|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|1
1620324530000|2021-05-06 18:08:50|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|0
1620324560000|2021-05-06 18:09:20|6351.6|6349.6|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|0
1620324570000|2021-05-06 18:09:30|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|1
1620324590000|2021-05-06 18:09:50|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1620324600000|2021-05-06 18:10:00|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|1
1620324610000|2021-05-06 18:10:10|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1620324620000|2021-05-06 18:10:20|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|0
1620324630000|2021-05-06 18:10:30|6351.6|6349.6|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|7
1620324640000|2021-05-06 18:10:40|6352.6|6350.6|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|4
1620324650000|2021-05-06 18:10:50|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6352.1|6350.1|0
1620324660000|2021-05-06 18:11:00|6352.6|6350.6|6353.3|6351.3|6353.6|6351.6|6352.6|6350.6|3
1620324670000|2021-05-06 18:11:10|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1620324680000|2021-05-06 18:11:20|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|12
1620324690000|2021-05-06 18:11:30|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6353.8|6351.8|4
1620324700000|2021-05-06 18:11:40|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|2
1620324710000|2021-05-06 18:11:50|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1620324720000|2021-05-06 18:12:00|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|0
1620324730000|2021-05-06 18:12:10|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1620324740000|2021-05-06 18:12:20|6353.8|6351.8|6352.3|6350.3|6353.8|6351.8|6352.3|6350.3|4
1620324750000|2021-05-06 18:12:30|6352.6|6350.6|6349.6|6347.6|6352.6|6350.6|6349.6|6347.6|10
1620324760000|2021-05-06 18:12:40|6349.3|6347.3|6345.1|6343.1|6349.6|6347.6|6345.1|6343.1|60
1620324770000|2021-05-06 18:12:50|6344.8|6342.8|6347.6|6345.6|6347.8|6345.8|6344.8|6342.8|15
1620324780000|2021-05-06 18:13:00|6347.3|6345.3|6348.1|6346.1|6348.1|6346.1|6345.8|6343.8|20
1620324790000|2021-05-06 18:13:10|6347.6|6345.6|6348.8|6346.8|6349.6|6347.6|6347.6|6345.6|6
1620324800000|2021-05-06 18:13:20|6348.6|6346.6|6350.6|6348.6|6350.6|6348.6|6348.3|6346.3|1
1620324810000|2021-05-06 18:13:30|6350.3|6348.3|6348.6|6346.6|6350.3|6348.3|6347.8|6345.8|19
1620324820000|2021-05-06 18:13:40|6348.3|6346.3|6348.8|6346.8|6349.3|6347.3|6348.3|6346.3|0
1620324830000|2021-05-06 18:13:50|6349.1|6347.1|6350.6|6348.6|6350.8|6348.8|6349.1|6347.1|8
1620324840000|2021-05-06 18:14:00|6350.8|6348.8|6349.8|6347.8|6351.3|6349.3|6349.6|6347.6|13
1620324850000|2021-05-06 18:14:10|6350.1|6348.1|6350.8|6348.8|6351.3|6349.3|6349.8|6347.8|8
1620324860000|2021-05-06 18:14:20|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|0
1620324870000|2021-05-06 18:14:30|6350.6|6348.6|6351.1|6349.1|6351.1|6349.1|6350.6|6348.6|0
1620324880000|2021-05-06 18:14:40|6350.8|6348.8|6351.6|6349.6|6351.6|6349.6|6350.8|6348.8|3
1620324890000|2021-05-06 18:14:50|6351.8|6349.8|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|0
1620324900000|2021-05-06 18:15:00|6352.1|6350.1|6351.1|6349.1|6352.1|6350.1|6350.8|6348.8|5
1620324910000|2021-05-06 18:15:10|6350.8|6348.8|6352.1|6350.1|6352.1|6350.1|6350.8|6348.8|3
1620324920000|2021-05-06 18:15:20|6351.8|6349.8|6352.6|6350.6|6352.6|6350.6|6351.8|6349.8|2
1620324930000|2021-05-06 18:15:30|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|3
1620324940000|2021-05-06 18:15:40|6352.8|6350.8|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|1
1620324950000|2021-05-06 18:15:50|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|2
1620324960000|2021-05-06 18:16:00|6352.1|6350.1|6351.1|6349.1|6352.1|6350.1|6350.3|6348.3|13
1620324970000|2021-05-06 18:16:10|6350.8|6348.8|6352.1|6350.1|6352.8|6350.8|6350.8|6348.8|1
1620324980000|2021-05-06 18:16:20|6352.3|6350.3|6351.3|6349.3|6352.6|6350.6|6351.3|6349.3|0
1620324990000|2021-05-06 18:16:30|6351.6|6349.6|6351.3|6349.3|6351.6|6349.6|6350.8|6348.8|0
1620325000000|2021-05-06 18:16:40|6351.1|6349.1|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|0
1620325010000|2021-05-06 18:16:50|6351.3|6349.3|6352.3|6350.3|6352.3|6350.3|6351.3|6349.3|5
1620325020000|2021-05-06 18:17:00|6351.6|6349.6|6351.8|6349.8|6352.6|6350.6|6351.6|6349.6|7
1620325030000|2021-05-06 18:17:10|6351.6|6349.6|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|0
1620325040000|2021-05-06 18:17:20|6352.6|6350.6|6352.1|6350.1|6352.8|6350.8|6352.1|6350.1|2
1620325050000|2021-05-06 18:17:30|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|0
1620325060000|2021-05-06 18:17:40|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|0
1620325070000|2021-05-06 18:17:50|6352.6|6350.6|6352.1|6350.1|6352.6|6350.6|6351.8|6349.8|1
1620325080000|2021-05-06 18:18:00|6351.8|6349.8|6351.1|6349.1|6352.3|6350.3|6351.1|6349.1|1
1620325090000|2021-05-06 18:18:10|6351.3|6349.3|6351.8|6349.8|6352.1|6350.1|6351.3|6349.3|10
1620325100000|2021-05-06 18:18:20|6352.1|6350.1|6351.6|6349.6|6352.1|6350.1|6351.3|6349.3|0
1620325110000|2021-05-06 18:18:30|6351.8|6349.8|6351.3|6349.3|6351.8|6349.8|6351.1|6349.1|1
1620325120000|2021-05-06 18:18:40|6351.1|6349.1|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|1
1620325130000|2021-05-06 18:18:50|6350.3|6348.3|6351.1|6349.1|6351.1|6349.1|6350.3|6348.3|1
1620325140000|2021-05-06 18:19:00|6351.6|6349.6|6351.8|6349.8|6352.1|6350.1|6351.3|6349.3|3
1620325150000|2021-05-06 18:19:10|6352.1|6350.1|6351.8|6349.8|6352.6|6350.6|6351.8|6349.8|0
1620325160000|2021-05-06 18:19:20|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|3
1620325170000|2021-05-06 18:19:30|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|0
1620325180000|2021-05-06 18:19:40|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|1
1620325190000|2021-05-06 18:19:50|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|0
1620325200000|2021-05-06 18:20:00|6352.1|6350.1|6351.8|6349.8|6352.6|6350.6|6351.8|6349.8|10
1620325210000|2021-05-06 18:20:10|6351.6|6349.6|6351.8|6349.8|6352.6|6350.6|6351.3|6349.3|10
1620325220000|2021-05-06 18:20:20|6351.6|6349.6|6350.3|6348.3|6351.6|6349.6|6350.1|6348.1|2
1620325230000|2021-05-06 18:20:30|6350.6|6348.6|6349.6|6347.6|6350.6|6348.6|6349.6|6347.6|17
1620325240000|2021-05-06 18:20:40|6349.3|6347.3|6348.8|6346.8|6349.6|6347.6|6348.6|6346.6|2
1620325250000|2021-05-06 18:20:50|6349.1|6347.1|6349.1|6347.1|6349.3|6347.3|6348.8|6346.8|1
1620325260000|2021-05-06 18:21:00|6348.8|6346.8|6349.3|6347.3|6349.3|6347.3|6348.6|6346.6|1
1620325270000|2021-05-06 18:21:10|6349.6|6347.6|6349.8|6347.8|6350.3|6348.3|6349.3|6347.3|0
1620325280000|2021-05-06 18:21:20|6350.1|6348.1|6351.1|6349.1|6351.1|6349.1|6349.8|6347.8|0
1620325290000|2021-05-06 18:21:30|6350.8|6348.8|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|1
1620325300000|2021-05-06 18:21:40|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|0
1620325310000|2021-05-06 18:21:50|6350.8|6348.8|6351.6|6349.6|6351.8|6349.8|6350.8|6348.8|4
1620325320000|2021-05-06 18:22:00|6351.8|6349.8|6351.6|6349.6|6352.1|6350.1|6351.3|6349.3|2
1620325330000|2021-05-06 18:22:10|6351.3|6349.3|6351.6|6349.6|6351.8|6349.8|6351.3|6349.3|0
1620325340000|2021-05-06 18:22:20|6351.8|6349.8|6351.1|6349.1|6352.3|6350.3|6351.1|6349.1|2
1620325350000|2021-05-06 18:22:30|6350.8|6348.8|6352.3|6350.3|6352.6|6350.6|6350.6|6348.6|1
1620325360000|2021-05-06 18:22:40|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|0
1620325370000|2021-05-06 18:22:50|6352.3|6350.3|6352.6|6350.6|6353.1|6351.1|6352.3|6350.3|4
1620325390000|2021-05-06 18:23:10|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6351.8|6349.8|2
1620325400000|2021-05-06 18:23:20|6352.1|6350.1|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|2
1620325420000|2021-05-06 18:23:40|6352.6|6350.6|6352.8|6350.8|6353.3|6351.3|6352.3|6350.3|10
1620325430000|2021-05-06 18:23:50|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|0
1620325440000|2021-05-06 18:24:00|6353.1|6351.1|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|0
1620325450000|2021-05-06 18:24:10|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|2
1620325460000|2021-05-06 18:24:20|6352.1|6350.1|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|9
1620325470000|2021-05-06 18:24:30|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|2
1620325480000|2021-05-06 18:24:40|6352.6|6350.6|6353.3|6351.3|6353.3|6351.3|6352.6|6350.6|2
1620325490000|2021-05-06 18:24:50|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6352.8|6350.8|0
1620325500000|2021-05-06 18:25:00|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|1
1620325510000|2021-05-06 18:25:10|6353.3|6351.3|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|2
1620325520000|2021-05-06 18:25:20|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6352.6|6350.6|0
1620325530000|2021-05-06 18:25:30|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|2
1620325540000|2021-05-06 18:25:40|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|2
1620325550000|2021-05-06 18:25:50|6353.1|6351.1|6352.6|6350.6|6353.3|6351.3|6352.6|6350.6|0
1620325560000|2021-05-06 18:26:00|6352.3|6350.3|6352.6|6350.6|6352.8|6350.8|6352.1|6350.1|3
1620325570000|2021-05-06 18:26:10|6352.8|6350.8|6352.3|6350.3|6352.8|6350.8|6352.1|6350.1|0
1620325580000|2021-05-06 18:26:20|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|0
1620325590000|2021-05-06 18:26:30|6352.1|6350.1|6351.3|6349.3|6352.3|6350.3|6351.3|6349.3|0
1620325600000|2021-05-06 18:26:40|6351.6|6349.6|6351.6|6349.6|6351.8|6349.8|6351.1|6349.1|0
1620325610000|2021-05-06 18:26:50|6351.3|6349.3|6351.1|6349.1|6351.8|6349.8|6351.1|6349.1|0
1620325620000|2021-05-06 18:27:00|6351.3|6349.3|6350.1|6348.1|6351.3|6349.3|6349.8|6347.8|4
1620325630000|2021-05-06 18:27:10|6349.8|6347.8|6350.6|6348.6|6350.8|6348.8|6349.8|6347.8|1
1620325640000|2021-05-06 18:27:20|6350.8|6348.8|6350.3|6348.3|6350.8|6348.8|6350.1|6348.1|4
1620325650000|2021-05-06 18:27:30|6350.1|6348.1|6350.1|6348.1|6350.3|6348.3|6349.8|6347.8|0
1620325660000|2021-05-06 18:27:40|6349.8|6347.8|6349.8|6347.8|6350.3|6348.3|6349.8|6347.8|4
1620325670000|2021-05-06 18:27:50|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|1
1620325680000|2021-05-06 18:28:00|6349.3|6347.3|6350.1|6348.1|6350.1|6348.1|6348.8|6346.8|2
1620325690000|2021-05-06 18:28:10|6350.3|6348.3|6349.6|6347.6|6350.3|6348.3|6349.6|6347.6|0
1620325700000|2021-05-06 18:28:20|6349.8|6347.8|6349.8|6347.8|6349.8|6347.8|6349.8|6347.8|0
1620325710000|2021-05-06 18:28:30|6349.6|6347.6|6349.3|6347.3|6349.8|6347.8|6349.3|6347.3|0
1620325720000|2021-05-06 18:28:40|6349.1|6347.1|6347.8|6345.8|6349.3|6347.3|6347.8|6345.8|29
1620325730000|2021-05-06 18:28:50|6348.1|6346.1|6347.1|6345.1|6348.1|6346.1|6346.3|6344.3|16
1620325740000|2021-05-06 18:29:00|6346.8|6344.8|6346.6|6344.6|6347.3|6345.3|6346.3|6344.3|1
1620325750000|2021-05-06 18:29:10|6346.8|6344.8|6347.6|6345.6|6347.6|6345.6|6346.6|6344.6|9
1620325760000|2021-05-06 18:29:20|6347.8|6345.8|6348.3|6346.3|6349.1|6347.1|6347.8|6345.8|7
1620325770000|2021-05-06 18:29:30|6348.6|6346.6|6347.1|6345.1|6348.6|6346.6|6346.8|6344.8|4
1620325780000|2021-05-06 18:29:40|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6346.8|6344.8|2
1620325790000|2021-05-06 18:29:50|6347.3|6345.3|6348.1|6346.1|6348.6|6346.6|6347.3|6345.3|16
1620325800000|2021-05-06 18:30:00|6348.3|6346.3|6348.3|6346.3|6348.6|6346.6|6347.8|6345.8|4
1620325810000|2021-05-06 18:30:10|6348.6|6346.6|6348.1|6346.1|6348.6|6346.6|6347.3|6345.3|1
1620325820000|2021-05-06 18:30:20|6347.6|6345.6|6348.6|6346.6|6349.1|6347.1|6347.6|6345.6|25
1620325830000|2021-05-06 18:30:30|6348.8|6346.8|6348.6|6346.6|6348.8|6346.8|6348.6|6346.6|3
1620325840000|2021-05-06 18:30:40|6348.3|6346.3|6348.8|6346.8|6348.8|6346.8|6348.3|6346.3|0
1620325850000|2021-05-06 18:30:50|6348.6|6346.6|6348.8|6346.8|6348.8|6346.8|6348.6|6346.6|1
1620325860000|2021-05-06 18:31:00|6349.1|6347.1|6349.1|6347.1|6349.3|6347.3|6348.8|6346.8|1
1620325870000|2021-05-06 18:31:10|6348.8|6346.8|6349.3|6347.3|6349.6|6347.6|6348.8|6346.8|2
1620325880000|2021-05-06 18:31:20|6349.6|6347.6|6348.6|6346.6|6349.6|6347.6|6348.6|6346.6|2
1620325890000|2021-05-06 18:31:30|6348.3|6346.3|6348.3|6346.3|6348.6|6346.6|6348.3|6346.3|2
1620325900000|2021-05-06 18:31:40|6348.6|6346.6|6347.8|6345.8|6348.8|6346.8|6347.8|6345.8|1
1620325910000|2021-05-06 18:31:50|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.3|6345.3|0
1620325920000|2021-05-06 18:32:00|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|2
1620325930000|2021-05-06 18:32:10|6346.8|6344.8|6347.1|6345.1|6347.3|6345.3|6346.8|6344.8|3
1620325940000|2021-05-06 18:32:20|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.3|6344.3|1
1620325950000|2021-05-06 18:32:30|6347.1|6345.1|6347.3|6345.3|6348.1|6346.1|6347.1|6345.1|3
1620325960000|2021-05-06 18:32:40|6347.1|6345.1|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|0
1620325970000|2021-05-06 18:32:50|6347.8|6345.8|6347.3|6345.3|6347.8|6345.8|6347.1|6345.1|3
1620325980000|2021-05-06 18:33:00|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|0
1620325990000|2021-05-06 18:33:10|6347.8|6345.8|6348.1|6346.1|6348.3|6346.3|6347.6|6345.6|1
1620326000000|2021-05-06 18:33:20|6348.3|6346.3|6347.6|6345.6|6348.3|6346.3|6347.3|6345.3|2
1620326010000|2021-05-06 18:33:30|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|3
1620326020000|2021-05-06 18:33:40|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.3|6345.3|1
1620326030000|2021-05-06 18:33:50|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1620326040000|2021-05-06 18:34:00|6347.6|6345.6|6347.1|6345.1|6347.6|6345.6|6346.6|6344.6|2
1620326050000|2021-05-06 18:34:10|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|2
1620326060000|2021-05-06 18:34:20|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|2
1620326070000|2021-05-06 18:34:30|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|3
1620326090000|2021-05-06 18:34:50|||||||||1
1620326100000|2021-05-06 18:35:00|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|2
1620326110000|2021-05-06 18:35:10|6348.1|6346.1|6347.6|6345.6|6348.1|6346.1|6347.3|6345.3|1
1620326120000|2021-05-06 18:35:20|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|6
1620326130000|2021-05-06 18:35:30|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|3
1620326140000|2021-05-06 18:35:40|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|4
1620326150000|2021-05-06 18:35:50|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|1
1620326160000|2021-05-06 18:36:00|6347.6|6345.6|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|5
1620326170000|2021-05-06 18:36:10|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|3
1620326180000|2021-05-06 18:36:20|6347.6|6345.6|6348.3|6346.3|6348.3|6346.3|6347.6|6345.6|16
1620326190000|2021-05-06 18:36:30|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6347.8|6345.8|3
1620326200000|2021-05-06 18:36:40|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|0
1620326210000|2021-05-06 18:36:50|6348.3|6346.3|6348.3|6346.3|6348.3|6346.3|6348.3|6346.3|1
1620326220000|2021-05-06 18:37:00|6348.6|6346.6|6348.1|6346.1|6348.6|6346.6|6347.8|6345.8|1
1620326230000|2021-05-06 18:37:10|6348.3|6346.3|6348.6|6346.6|6348.6|6346.6|6348.3|6346.3|0
1620326240000|2021-05-06 18:37:20|6348.8|6346.8|6349.8|6347.8|6350.1|6348.1|6348.8|6346.8|4
1620326250000|2021-05-06 18:37:30|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|3
1620326260000|2021-05-06 18:37:40|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|2
1620326270000|2021-05-06 18:37:50|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.8|6347.8|0
1620326280000|2021-05-06 18:38:00|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|1
1620326290000|2021-05-06 18:38:10|6349.8|6347.8|6350.1|6348.1|6350.3|6348.3|6349.8|6347.8|0
1620326300000|2021-05-06 18:38:20|6349.8|6347.8|6349.6|6347.6|6349.8|6347.8|6349.6|6347.6|4
1620326310000|2021-05-06 18:38:30|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|6
1620326320000|2021-05-06 18:38:40|6349.1|6347.1|6349.1|6347.1|6349.3|6347.3|6349.1|6347.1|0
1620326330000|2021-05-06 18:38:50|6348.6|6346.6|6349.1|6347.1|6349.1|6347.1|6348.6|6346.6|8
1620326340000|2021-05-06 18:39:00|6349.3|6347.3|6348.8|6346.8|6349.6|6347.6|6348.6|6346.6|1
1620326350000|2021-05-06 18:39:10|6348.6|6346.6|6347.8|6345.8|6348.8|6346.8|6347.8|6345.8|1
1620326360000|2021-05-06 18:39:20|6347.6|6345.6|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|1
1620326380000|2021-05-06 18:39:40|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|2
1620326390000|2021-05-06 18:39:50|6348.3|6346.3|6348.8|6346.8|6348.8|6346.8|6348.3|6346.3|2
1620326400000|2021-05-06 18:40:00|6349.1|6347.1|6348.8|6346.8|6349.3|6347.3|6348.6|6346.6|3
1620326410000|2021-05-06 18:40:10|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|0
1620326420000|2021-05-06 18:40:20|6348.6|6346.6|6348.8|6346.8|6349.1|6347.1|6348.3|6346.3|1
1620326430000|2021-05-06 18:40:30|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|0
1620326440000|2021-05-06 18:40:40|6349.3|6347.3|6349.1|6347.1|6349.3|6347.3|6349.1|6347.1|1
1620326460000|2021-05-06 18:41:00|6349.3|6347.3|6350.1|6348.1|6350.1|6348.1|6349.3|6347.3|1
1620326470000|2021-05-06 18:41:10|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|1
1620326480000|2021-05-06 18:41:20|6350.3|6348.3|6350.1|6348.1|6350.3|6348.3|6349.8|6347.8|3
1620326490000|2021-05-06 18:41:30|6350.3|6348.3|6350.3|6348.3|6350.3|6348.3|6350.1|6348.1|1
1620326500000|2021-05-06 18:41:40|6350.6|6348.6|6350.6|6348.6|6351.1|6349.1|6350.6|6348.6|1
1620326510000|2021-05-06 18:41:50|6350.3|6348.3|6350.3|6348.3|6350.6|6348.6|6350.1|6348.1|0
1620326520000|2021-05-06 18:42:00|6350.1|6348.1|6349.3|6347.3|6350.3|6348.3|6349.3|6347.3|0
1620326530000|2021-05-06 18:42:10|6349.6|6347.6|6348.8|6346.8|6349.6|6347.6|6348.8|6346.8|2
1620326540000|2021-05-06 18:42:20|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|1
1620326550000|2021-05-06 18:42:30|6348.8|6346.8|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|1
1620326560000|2021-05-06 18:42:40|6349.3|6347.3|6349.3|6347.3|6349.3|6347.3|6348.8|6346.8|0
1620326570000|2021-05-06 18:42:50|6349.1|6347.1|6349.3|6347.3|6349.3|6347.3|6349.1|6347.1|0
1620326580000|2021-05-06 18:43:00|6349.1|6347.1|6349.3|6347.3|6349.3|6347.3|6349.1|6347.1|0
1620326590000|2021-05-06 18:43:10|6349.1|6347.1|6348.1|6346.1|6349.3|6347.3|6348.1|6346.1|0
1620326600000|2021-05-06 18:43:20|6347.8|6345.8|6348.3|6346.3|6348.8|6346.8|6347.8|6345.8|5
1620326610000|2021-05-06 18:43:30|6348.1|6346.1|6347.3|6345.3|6348.1|6346.1|6347.1|6345.1|1
1620326620000|2021-05-06 18:43:40|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|6
1620326630000|2021-05-06 18:43:50|6347.6|6345.6|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|0
1620326640000|2021-05-06 18:44:00|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.3|6345.3|3
1620326650000|2021-05-06 18:44:10|6348.1|6346.1|6347.6|6345.6|6348.1|6346.1|6347.1|6345.1|18
1620326660000|2021-05-06 18:44:20|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|2
1620326670000|2021-05-06 18:44:30|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1620326680000|2021-05-06 18:44:40|6347.1|6345.1|6348.3|6346.3|6348.3|6346.3|6347.1|6345.1|3
1620326690000|2021-05-06 18:44:50|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6347.6|6345.6|6
1620326700000|2021-05-06 18:45:00|6348.3|6346.3|6348.6|6346.6|6348.6|6346.6|6348.1|6346.1|2
1620326710000|2021-05-06 18:45:10|6348.8|6346.8|6348.6|6346.6|6348.8|6346.8|6348.6|6346.6|0
1620326720000|2021-05-06 18:45:20|6348.8|6346.8|6350.8|6348.8|6350.8|6348.8|6348.8|6346.8|5
1620326730000|2021-05-06 18:45:30|6350.6|6348.6|6350.1|6348.1|6350.6|6348.6|6349.8|6347.8|0
1620326740000|2021-05-06 18:45:40|6350.3|6348.3|6350.1|6348.1|6350.3|6348.3|6349.8|6347.8|0
1620326750000|2021-05-06 18:45:50|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.8|6347.8|0
1620326760000|2021-05-06 18:46:00|6349.6|6347.6|6350.1|6348.1|6350.1|6348.1|6349.6|6347.6|0
1620326770000|2021-05-06 18:46:10|6350.3|6348.3|6351.1|6349.1|6351.1|6349.1|6349.8|6347.8|2
1620326780000|2021-05-06 18:46:20|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|3
1620326790000|2021-05-06 18:46:30|6351.3|6349.3|6351.1|6349.1|6351.6|6349.6|6350.8|6348.8|0
1620326800000|2021-05-06 18:46:40|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6350.8|6348.8|0
1620326810000|2021-05-06 18:46:50|6351.1|6349.1|6351.6|6349.6|6351.6|6349.6|6351.1|6349.1|0
1620326820000|2021-05-06 18:47:00|6351.8|6349.8|6352.6|6350.6|6353.1|6351.1|6351.8|6349.8|5
1620326830000|2021-05-06 18:47:10|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6351.8|6349.8|3
1620326840000|2021-05-06 18:47:20|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|0
1620326850000|2021-05-06 18:47:30|6352.1|6350.1|6351.8|6349.8|6352.3|6350.3|6351.6|6349.6|0
1620326860000|2021-05-06 18:47:40|6351.6|6349.6|6351.8|6349.8|6352.1|6350.1|6351.6|6349.6|0
1620326870000|2021-05-06 18:47:50|6352.1|6350.1|6351.6|6349.6|6352.1|6350.1|6351.6|6349.6|0
1620326880000|2021-05-06 18:48:00|6351.3|6349.3|6351.3|6349.3|6351.3|6349.3|6350.8|6348.8|5
1620326890000|2021-05-06 18:48:10|6351.1|6349.1|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|1
1620326900000|2021-05-06 18:48:20|6351.1|6349.1|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|0
1620326910000|2021-05-06 18:48:30|6350.6|6348.6|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|2
1620326920000|2021-05-06 18:48:40|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|1
1620326940000|2021-05-06 18:49:00|6351.1|6349.1|6350.3|6348.3|6351.1|6349.1|6350.1|6348.1|1
1620326950000|2021-05-06 18:49:10|6350.6|6348.6|6351.3|6349.3|6351.3|6349.3|6350.3|6348.3|1
1620326960000|2021-05-06 18:49:20|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|0
1620326970000|2021-05-06 18:49:30|6352.1|6350.1|6351.8|6349.8|6352.1|6350.1|6351.6|6349.6|9
1620326980000|2021-05-06 18:49:40|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1620326990000|2021-05-06 18:49:50|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|1
1620327010000|2021-05-06 18:50:10|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|0
1620327020000|2021-05-06 18:50:20|6351.8|6349.8|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|2
1620327030000|2021-05-06 18:50:30|6351.6|6349.6|6351.1|6349.1|6351.8|6349.8|6351.1|6349.1|0
1620327040000|2021-05-06 18:50:40|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1620327050000|2021-05-06 18:50:50|6351.3|6349.3|6351.8|6349.8|6352.1|6350.1|6351.3|6349.3|1
1620327060000|2021-05-06 18:51:00|6351.6|6349.6|6351.8|6349.8|6351.8|6349.8|6351.6|6349.6|1
1620327070000|2021-05-06 18:51:10|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1620327080000|2021-05-06 18:51:20|6351.8|6349.8|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|1
1620327090000|2021-05-06 18:51:30|6352.1|6350.1|6352.3|6350.3|6352.6|6350.6|6351.8|6349.8|0
1620327100000|2021-05-06 18:51:40|6352.6|6350.6|6353.1|6351.1|6353.3|6351.3|6352.6|6350.6|4
1620327110000|2021-05-06 18:51:50|6352.8|6350.8|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|0
1620327120000|2021-05-06 18:52:00|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1620327130000|2021-05-06 18:52:10|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|1
1620327140000|2021-05-06 18:52:20|6353.8|6351.8|6354.8|6352.8|6355.1|6353.1|6353.8|6351.8|5
1620327150000|2021-05-06 18:52:30|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|1
1620327160000|2021-05-06 18:52:40|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|2
1620327170000|2021-05-06 18:52:50|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1620327180000|2021-05-06 18:53:00|6354.8|6352.8|6355.3|6353.3|6355.6|6353.6|6354.8|6352.8|1
1620327190000|2021-05-06 18:53:10|6355.6|6353.6|6355.1|6353.1|6355.6|6353.6|6354.8|6352.8|0
1620327200000|2021-05-06 18:53:20|6354.8|6352.8|6354.3|6352.3|6355.1|6353.1|6354.1|6352.1|3
1620327210000|2021-05-06 18:53:30|6354.1|6352.1|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|1
1620327220000|2021-05-06 18:53:40|6354.1|6352.1|6353.8|6351.8|6354.3|6352.3|6353.3|6351.3|0
1620327230000|2021-05-06 18:53:50|6353.6|6351.6|6354.3|6352.3|6354.3|6352.3|6353.6|6351.6|0
1620327240000|2021-05-06 18:54:00|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1620327250000|2021-05-06 18:54:10|6354.3|6352.3|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|1
1620327260000|2021-05-06 18:54:20|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|1
1620327270000|2021-05-06 18:54:30|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|1
1620327290000|2021-05-06 18:54:50|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|0
1620327300000|2021-05-06 18:55:00|6354.3|6352.3|6354.8|6352.8|6354.8|6352.8|6354.3|6352.3|1
1620327310000|2021-05-06 18:55:10|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|0
1620327320000|2021-05-06 18:55:20|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|1
1620327330000|2021-05-06 18:55:30|6354.8|6352.8|6355.1|6353.1|6355.3|6353.3|6354.8|6352.8|2
1620327340000|2021-05-06 18:55:40|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|1
1620327350000|2021-05-06 18:55:50|6355.3|6353.3|6355.6|6353.6|6356.3|6354.3|6355.3|6353.3|44
1620327360000|2021-05-06 18:56:00|6355.8|6353.8|6355.1|6353.1|6355.8|6353.8|6355.1|6353.1|4
1620327370000|2021-05-06 18:56:10|6355.3|6353.3|6354.8|6352.8|6355.3|6353.3|6354.6|6352.6|0
1620327380000|2021-05-06 18:56:20|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|1
1620327390000|2021-05-06 18:56:30|6354.8|6352.8|6355.6|6353.6|6355.6|6353.6|6354.8|6352.8|13
1620327400000|2021-05-06 18:56:40|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6354.8|6352.8|4
1620327410000|2021-05-06 18:56:50|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|0
1620327420000|2021-05-06 18:57:00|6354.8|6352.8|6354.6|6352.6|6355.1|6353.1|6354.1|6352.1|3
1620327430000|2021-05-06 18:57:10|6355.1|6353.1|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|10
1620327440000|2021-05-06 18:57:20|6354.8|6352.8|6354.3|6352.3|6354.8|6352.8|6353.8|6351.8|1
1620327450000|2021-05-06 18:57:30|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|9
1620327460000|2021-05-06 18:57:40|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|0
1620327470000|2021-05-06 18:57:50|6354.6|6352.6|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|0
1620327480000|2021-05-06 18:58:00|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|0
1620327490000|2021-05-06 18:58:10|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|7
1620327500000|2021-05-06 18:58:20|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|0
1620327510000|2021-05-06 18:58:30|6354.8|6352.8|6355.1|6353.1|6355.3|6353.3|6354.8|6352.8|2
1620327520000|2021-05-06 18:58:40|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|0
1620327530000|2021-05-06 18:58:50|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|0
1620327540000|2021-05-06 18:59:00|6354.6|6352.6|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|4
1620327550000|2021-05-06 18:59:10|6354.8|6352.8|6355.3|6353.3|6355.6|6353.6|6354.8|6352.8|0
1620327560000|2021-05-06 18:59:20|6355.1|6353.1|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|0
1620327570000|2021-05-06 18:59:30|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6354.8|6352.8|0
1620327590000|2021-05-06 18:59:50|6354.8|6352.8|6354.1|6352.1|6354.8|6352.8|6354.1|6352.1|6
1620327600000|2021-05-06 19:00:00|6354.3|6352.3|6354.6|6352.6|6355.1|6353.1|6354.1|6352.1|10
1620327620000|2021-05-06 19:00:20|6354.8|6352.8|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|2
1620327640000|2021-05-06 19:00:40|6355.3|6353.3|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|10
1620327650000|2021-05-06 19:00:50|6355.3|6353.3|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|2
1620327660000|2021-05-06 19:01:00|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|2
1620327670000|2021-05-06 19:01:10|6355.3|6353.3|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|0
1620327680000|2021-05-06 19:01:20|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|1
1620327690000|2021-05-06 19:01:30|6354.3|6352.3|6353.3|6351.3|6354.3|6352.3|6353.1|6351.1|3
1620327700000|2021-05-06 19:01:40|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|1
1620327710000|2021-05-06 19:01:50|6353.6|6351.6|6352.8|6350.8|6353.6|6351.6|6352.8|6350.8|5
1620327720000|2021-05-06 19:02:00|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6351.6|6349.6|37
1620327730000|2021-05-06 19:02:10|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|0
1620327740000|2021-05-06 19:02:20|6352.1|6350.1|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|0
1620327750000|2021-05-06 19:02:30|6352.6|6350.6|6352.3|6350.3|6352.8|6350.8|6352.1|6350.1|0
1620327760000|2021-05-06 19:02:40|6352.6|6350.6|6352.3|6350.3|6352.8|6350.8|6352.1|6350.1|3
1620327770000|2021-05-06 19:02:50|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|4
1620327780000|2021-05-06 19:03:00|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|4
1620327790000|2021-05-06 19:03:10|6352.1|6350.1|6351.3|6349.3|6352.3|6350.3|6349.1|6347.1|70
1620327800000|2021-05-06 19:03:20|6351.1|6349.1|6351.6|6349.6|6351.6|6349.6|6351.1|6349.1|11
1620327810000|2021-05-06 19:03:30|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|2
1620327820000|2021-05-06 19:03:40|6351.8|6349.8|6351.8|6349.8|6352.6|6350.6|6351.1|6349.1|10
1620327830000|2021-05-06 19:03:50|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|3
1620327840000|2021-05-06 19:04:00|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.1|6350.1|6
1620327850000|2021-05-06 19:04:10|6352.6|6350.6|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|1
1620327860000|2021-05-06 19:04:20|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6351.8|6349.8|2
1620327870000|2021-05-06 19:04:30|6352.6|6350.6|6353.3|6351.3|6353.3|6351.3|6352.6|6350.6|2
1620327880000|2021-05-06 19:04:40|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|1
1620327890000|2021-05-06 19:04:50|6353.8|6351.8|6353.3|6351.3|6354.1|6352.1|6353.3|6351.3|6
1620327900000|2021-05-06 19:05:00|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6352.6|6350.6|0
1620327910000|2021-05-06 19:05:10|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|2
1620327920000|2021-05-06 19:05:20|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6352.8|6350.8|2
1620327930000|2021-05-06 19:05:30|6352.8|6350.8|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|1
1620327940000|2021-05-06 19:05:40|6353.6|6351.6|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|0
1620327950000|2021-05-06 19:05:50|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|5
1620327960000|2021-05-06 19:06:00|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.3|6351.3|0
1620327970000|2021-05-06 19:06:10|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6352.8|6350.8|0
1620327980000|2021-05-06 19:06:20|6353.1|6351.1|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|3
1620327990000|2021-05-06 19:06:30|6352.3|6350.3|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|0
1620328000000|2021-05-06 19:06:40|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|0
1620328010000|2021-05-06 19:06:50|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|1
1620328020000|2021-05-06 19:07:00|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|3
1620328030000|2021-05-06 19:07:10|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|1
1620328040000|2021-05-06 19:07:20|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|6
1620328050000|2021-05-06 19:07:30|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1620328060000|2021-05-06 19:07:40|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1620328070000|2021-05-06 19:07:50|6353.6|6351.6|6352.8|6350.8|6353.6|6351.6|6352.8|6350.8|0
1620328080000|2021-05-06 19:08:00|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1620328090000|2021-05-06 19:08:10|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|1
1620328100000|2021-05-06 19:08:20|6353.8|6351.8|6354.3|6352.3|6354.3|6352.3|6353.8|6351.8|4
1620328110000|2021-05-06 19:08:30|6354.6|6352.6|6354.3|6352.3|6354.8|6352.8|6354.3|6352.3|5
1620328120000|2021-05-06 19:08:40|6354.1|6352.1|6353.3|6351.3|6354.1|6352.1|6353.3|6351.3|0
1620328130000|2021-05-06 19:08:50|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6352.8|6350.8|2
1620328140000|2021-05-06 19:09:00|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1620328150000|2021-05-06 19:09:10|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|1
1620328160000|2021-05-06 19:09:20|6353.3|6351.3|6353.8|6351.8|6354.1|6352.1|6353.3|6351.3|5
1620328170000|2021-05-06 19:09:30|6354.1|6352.1|6353.8|6351.8|6354.6|6352.6|6353.8|6351.8|4
1620328180000|2021-05-06 19:09:40|6353.6|6351.6|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|0
1620328190000|2021-05-06 19:09:50|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1620328200000|2021-05-06 19:10:00|6354.3|6352.3|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|8
1620328210000|2021-05-06 19:10:10|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6354.1|6352.1|2
1620328230000|2021-05-06 19:10:30|6354.8|6352.8|6354.3|6352.3|6354.8|6352.8|6354.3|6352.3|3
1620328240000|2021-05-06 19:10:40|6354.1|6352.1|6354.1|6352.1|6354.6|6352.6|6353.8|6351.8|0
1620328250000|2021-05-06 19:10:50|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1620328260000|2021-05-06 19:11:00|6354.3|6352.3|6353.8|6351.8|6354.3|6352.3|6353.6|6351.6|2
1620328270000|2021-05-06 19:11:10|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6353.6|6351.6|10
1620328280000|2021-05-06 19:11:20|6353.8|6351.8|6354.3|6352.3|6354.6|6352.6|6353.8|6351.8|1
1620328290000|2021-05-06 19:11:30|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|0
1620328300000|2021-05-06 19:11:40|6354.3|6352.3|6353.6|6351.6|6354.3|6352.3|6353.6|6351.6|0
1620328310000|2021-05-06 19:11:50|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|1
1620328320000|2021-05-06 19:12:00|6354.1|6352.1|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|3
1620328330000|2021-05-06 19:12:10|6354.6|6352.6|6355.3|6353.3|6355.6|6353.6|6354.6|6352.6|5
1620328340000|2021-05-06 19:12:20|6355.1|6353.1|6355.8|6353.8|6355.8|6353.8|6355.1|6353.1|6
1620328350000|2021-05-06 19:12:30|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6354.8|6352.8|4
1620328360000|2021-05-06 19:12:40|6355.1|6353.1|6356.1|6354.1|6356.1|6354.1|6355.1|6353.1|11
1620328370000|2021-05-06 19:12:50|6356.6|6354.6|6356.3|6354.3|6356.6|6354.6|6356.1|6354.1|6
1620328380000|2021-05-06 19:13:00|6356.8|6354.8|6356.1|6354.1|6356.8|6354.8|6356.1|6354.1|23
1620328390000|2021-05-06 19:13:10|6356.3|6354.3|6356.3|6354.3|6356.6|6354.6|6356.1|6354.1|17
1620328400000|2021-05-06 19:13:20|6356.1|6354.1|6356.1|6354.1|6356.6|6354.6|6355.8|6353.8|3
1620328410000|2021-05-06 19:13:30|6356.3|6354.3|6355.8|6353.8|6356.6|6354.6|6355.8|6353.8|1
1620328420000|2021-05-06 19:13:40|6355.6|6353.6|6354.8|6352.8|6355.6|6353.6|6354.8|6352.8|2
1620328430000|2021-05-06 19:13:50|6355.1|6353.1|6353.8|6351.8|6355.1|6353.1|6353.8|6351.8|3
1620328440000|2021-05-06 19:14:00|6353.6|6351.6|6353.8|6351.8|6354.3|6352.3|6353.6|6351.6|3
1620328450000|2021-05-06 19:14:10|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|0
1620328460000|2021-05-06 19:14:20|6353.8|6351.8|6354.3|6352.3|6354.3|6352.3|6353.8|6351.8|5
1620328470000|2021-05-06 19:14:30|6354.6|6352.6|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|0
1620328480000|2021-05-06 19:14:40|6355.3|6353.3|6355.1|6353.1|6355.6|6353.6|6354.8|6352.8|4
1620328490000|2021-05-06 19:14:50|6354.8|6352.8|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|0
1620328500000|2021-05-06 19:15:00|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.1|6353.1|5
1620328510000|2021-05-06 19:15:10|6355.6|6353.6|6354.8|6352.8|6355.6|6353.6|6354.6|6352.6|4
1620328520000|2021-05-06 19:15:20|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|1
1620328530000|2021-05-06 19:15:30|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|5
1620328550000|2021-05-06 19:15:50|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|0
1620328560000|2021-05-06 19:16:00|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|0
1620328570000|2021-05-06 19:16:10|6355.3|6353.3|6355.6|6353.6|6355.8|6353.8|6355.3|6353.3|4
1620328580000|2021-05-06 19:16:20|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|4
1620328590000|2021-05-06 19:16:30|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|1
1620328600000|2021-05-06 19:16:40|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|0
1620328610000|2021-05-06 19:16:50|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|0
1620328630000|2021-05-06 19:17:10|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|0
1620328640000|2021-05-06 19:17:20|6355.6|6353.6|6354.8|6352.8|6355.6|6353.6|6354.8|6352.8|5
1620328650000|2021-05-06 19:17:30|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|0
1620328660000|2021-05-06 19:17:40|6354.6|6352.6|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|1
1620328670000|2021-05-06 19:17:50|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|1
1620328680000|2021-05-06 19:18:00|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|1
1620328690000|2021-05-06 19:18:10|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|0
1620328700000|2021-05-06 19:18:20|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|3
1620328710000|2021-05-06 19:18:30|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6353.6|6351.6|2
1620328720000|2021-05-06 19:18:40|6354.6|6352.6|6354.8|6352.8|6355.1|6353.1|6354.3|6352.3|0
1620328730000|2021-05-06 19:18:50|6355.1|6353.1|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|1
1620328750000|2021-05-06 19:19:10|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|2
1620328760000|2021-05-06 19:19:20|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1620328770000|2021-05-06 19:19:30|6354.8|6352.8|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|0
1620328780000|2021-05-06 19:19:40|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.1|6353.1|0
1620328790000|2021-05-06 19:19:50|6355.1|6353.1|6354.8|6352.8|6355.3|6353.3|6354.8|6352.8|1
1620328800000|2021-05-06 19:20:00|6354.6|6352.6|6354.1|6352.1|6354.8|6352.8|6354.1|6352.1|2
1620328810000|2021-05-06 19:20:10|6354.3|6352.3|6354.8|6352.8|6355.1|6353.1|6354.3|6352.3|0
1620328820000|2021-05-06 19:20:20|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|0
1620328830000|2021-05-06 19:20:30|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|0
1620328850000|2021-05-06 19:20:50|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|0
1620328860000|2021-05-06 19:21:00|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6353.8|6351.8|1
1620328880000|2021-05-06 19:21:20|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|1
1620328890000|2021-05-06 19:21:30|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|0
1620328900000|2021-05-06 19:21:40|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|0
1620328910000|2021-05-06 19:21:50|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|0
1620328920000|2021-05-06 19:22:00|6354.8|6352.8|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|2
1620328930000|2021-05-06 19:22:10|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|1
1620328940000|2021-05-06 19:22:20|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|1
1620328950000|2021-05-06 19:22:30|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|0
1620328960000|2021-05-06 19:22:40|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|0
1620328970000|2021-05-06 19:22:50|6354.3|6352.3|6354.8|6352.8|6354.8|6352.8|6354.3|6352.3|1
1620328980000|2021-05-06 19:23:00|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1620328990000|2021-05-06 19:23:10|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|0
1620329010000|2021-05-06 19:23:30|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|0
1620329020000|2021-05-06 19:23:40|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|0
1620329030000|2021-05-06 19:23:50|6354.6|6352.6|6354.8|6352.8|6355.1|6353.1|6354.3|6352.3|0
1620329040000|2021-05-06 19:24:00|6355.1|6353.1|6354.8|6352.8|6355.3|6353.3|6354.8|6352.8|0
1620329050000|2021-05-06 19:24:10|6355.1|6353.1|6355.6|6353.6|6355.6|6353.6|6354.8|6352.8|1
1620329060000|2021-05-06 19:24:20|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|2
1620329070000|2021-05-06 19:24:30|6356.1|6354.1|6355.6|6353.6|6356.1|6354.1|6355.3|6353.3|1
1620329100000|2021-05-06 19:25:00|6355.3|6353.3|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|1
1620329120000|2021-05-06 19:25:20|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|2
1620329130000|2021-05-06 19:25:30|6354.6|6352.6|6355.1|6353.1|6355.1|6353.1|6354.6|6352.6|3
1620329140000|2021-05-06 19:25:40|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|4
1620329150000|2021-05-06 19:25:50|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|6
1620329160000|2021-05-06 19:26:00|6354.8|6352.8|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|1
1620329170000|2021-05-06 19:26:10|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|0
1620329180000|2021-05-06 19:26:20|6355.1|6353.1|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|0
1620329190000|2021-05-06 19:26:30|||||||||4
1620329200000|2021-05-06 19:26:40|6355.8|6353.8|6356.8|6354.8|6356.8|6354.8|6355.8|6353.8|2
1620329210000|2021-05-06 19:26:50|6356.6|6354.6|6356.6|6354.6|6356.8|6354.8|6356.6|6354.6|0
1620329220000|2021-05-06 19:27:00|6356.3|6354.3|6356.8|6354.8|6356.8|6354.8|6356.3|6354.3|1
1620329230000|2021-05-06 19:27:10|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|0
1620329240000|2021-05-06 19:27:20|6356.8|6354.8|6356.6|6354.6|6356.8|6354.8|6356.6|6354.6|2
1620329250000|2021-05-06 19:27:30|6356.8|6354.8|6356.8|6354.8|6357.1|6355.1|6356.8|6354.8|0
1620329260000|2021-05-06 19:27:40|6357.1|6355.1|6357.6|6355.6|6357.6|6355.6|6356.8|6354.8|4
1620329270000|2021-05-06 19:27:50|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|2
1620329280000|2021-05-06 19:28:00|6356.8|6354.8|6357.6|6355.6|6357.6|6355.6|6356.8|6354.8|2
1620329290000|2021-05-06 19:28:10|6357.3|6355.3|6358.1|6356.1|6358.1|6356.1|6357.1|6355.1|9
1620329300000|2021-05-06 19:28:20|6357.8|6355.8|6357.3|6355.3|6357.8|6355.8|6357.1|6355.1|6
1620329310000|2021-05-06 19:28:30|6357.6|6355.6|6358.1|6356.1|6358.1|6356.1|6357.6|6355.6|3
1620329320000|2021-05-06 19:28:40|6357.8|6355.8|6358.8|6356.8|6358.8|6356.8|6357.8|6355.8|6
1620329330000|2021-05-06 19:28:50|6358.6|6356.6|6358.8|6356.8|6359.1|6357.1|6358.6|6356.6|0
1620329340000|2021-05-06 19:29:00|6359.1|6357.1|6359.1|6357.1|6359.3|6357.3|6358.8|6356.8|7
1620329350000|2021-05-06 19:29:10|6358.8|6356.8|6359.6|6357.6|6359.6|6357.6|6358.8|6356.8|2
1620329360000|2021-05-06 19:29:20|6359.3|6357.3|6358.8|6356.8|6359.3|6357.3|6358.6|6356.6|2
1620329370000|2021-05-06 19:29:30|6358.6|6356.6|6357.8|6355.8|6358.6|6356.6|6357.6|6355.6|13
1620329380000|2021-05-06 19:29:40|6357.6|6355.6|6357.3|6355.3|6357.8|6355.8|6357.3|6355.3|3
1620329390000|2021-05-06 19:29:50|6357.1|6355.1|6357.8|6355.8|6357.8|6355.8|6357.1|6355.1|9
1620329400000|2021-05-06 19:30:00|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|0
1620329410000|2021-05-06 19:30:10|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.6|6355.6|11
1620329420000|2021-05-06 19:30:20|6357.8|6355.8|6357.6|6355.6|6358.1|6356.1|6357.6|6355.6|4
1620329430000|2021-05-06 19:30:30|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.1|6355.1|3
1620329440000|2021-05-06 19:30:40|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|7
1620329450000|2021-05-06 19:30:50|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|1
1620329470000|2021-05-06 19:31:10|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|4
1620329480000|2021-05-06 19:31:20|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|0
1620329490000|2021-05-06 19:31:30|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.6|6355.6|5
1620329500000|2021-05-06 19:31:40|6358.6|6356.6|6359.1|6357.1|6359.1|6357.1|6358.6|6356.6|7
1620329510000|2021-05-06 19:31:50|6359.3|6357.3|6359.3|6357.3|6359.6|6357.6|6359.3|6357.3|19
1620329520000|2021-05-06 19:32:00|6358.8|6356.8|6359.3|6357.3|6359.3|6357.3|6358.8|6356.8|10
1620329530000|2021-05-06 19:32:10|6359.1|6357.1|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|5
1620329540000|2021-05-06 19:32:20|6359.6|6357.6|6359.6|6357.6|6359.8|6357.8|6359.6|6357.6|3
1620329560000|2021-05-06 19:32:40|6359.3|6357.3|6360.1|6358.1|6360.1|6358.1|6359.1|6357.1|15
1620329570000|2021-05-06 19:32:50|6359.8|6357.8|6360.1|6358.1|6360.8|6358.8|6359.8|6357.8|22
1620329580000|2021-05-06 19:33:00|6359.8|6357.8|6359.8|6357.8|6360.1|6358.1|6359.6|6357.6|3
1620329590000|2021-05-06 19:33:10|6360.1|6358.1|6360.6|6358.6|6360.6|6358.6|6360.1|6358.1|1
1620329600000|2021-05-06 19:33:20|6360.3|6358.3|6359.3|6357.3|6360.3|6358.3|6359.3|6357.3|5
1620329610000|2021-05-06 19:33:30|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|6358.8|6356.8|0
1620329620000|2021-05-06 19:33:40|6358.8|6356.8|6358.8|6356.8|6358.8|6356.8|6358.6|6356.6|1
1620329630000|2021-05-06 19:33:50|6358.6|6356.6|6358.3|6356.3|6358.6|6356.6|6358.3|6356.3|3
1620329640000|2021-05-06 19:34:00|6358.6|6356.6|6359.1|6357.1|6359.1|6357.1|6358.3|6356.3|1
1620329650000|2021-05-06 19:34:10|6359.3|6357.3|6359.1|6357.1|6359.6|6357.6|6359.1|6357.1|1
1620329660000|2021-05-06 19:34:20|6358.8|6356.8|6358.3|6356.3|6358.8|6356.8|6358.3|6356.3|5
1620329670000|2021-05-06 19:34:30|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|0
1620329680000|2021-05-06 19:34:40|6357.8|6355.8|6358.8|6356.8|6358.8|6356.8|6357.8|6355.8|1
1620329690000|2021-05-06 19:34:50|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|6358.6|6356.6|1
1620329700000|2021-05-06 19:35:00|6359.3|6357.3|6358.8|6356.8|6359.3|6357.3|6358.8|6356.8|10
1620329710000|2021-05-06 19:35:10|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|4
1620329720000|2021-05-06 19:35:20|6359.1|6357.1|6359.3|6357.3|6359.6|6357.6|6359.1|6357.1|0
1620329730000|2021-05-06 19:35:30|6359.6|6357.6|6358.8|6356.8|6359.6|6357.6|6358.8|6356.8|0
1620329740000|2021-05-06 19:35:40|6359.1|6357.1|6358.8|6356.8|6359.6|6357.6|6358.6|6356.6|3
1620329750000|2021-05-06 19:35:50|6358.6|6356.6|6358.6|6356.6|6359.1|6357.1|6358.6|6356.6|2
1620329760000|2021-05-06 19:36:00|6358.3|6356.3|6358.8|6356.8|6359.1|6357.1|6358.3|6356.3|2
1620329770000|2021-05-06 19:36:10|6359.1|6357.1|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|0
1620329780000|2021-05-06 19:36:20|6359.8|6357.8|6359.8|6357.8|6359.8|6357.8|6359.8|6357.8|0
1620329790000|2021-05-06 19:36:30|6360.1|6358.1|6359.8|6357.8|6360.1|6358.1|6359.8|6357.8|0
1620329800000|2021-05-06 19:36:40|6359.6|6357.6|6359.6|6357.6|6359.8|6357.8|6359.6|6357.6|0
1620329810000|2021-05-06 19:36:50|6359.8|6357.8|6359.3|6357.3|6359.8|6357.8|6359.3|6357.3|6
1620329820000|2021-05-06 19:37:00|6359.6|6357.6|6359.8|6357.8|6360.1|6358.1|6359.6|6357.6|0
1620329830000|2021-05-06 19:37:10|6359.6|6357.6|6359.8|6357.8|6359.8|6357.8|6359.6|6357.6|0
1620329840000|2021-05-06 19:37:20|6359.6|6357.6|6359.6|6357.6|6359.8|6357.8|6359.6|6357.6|0
1620329850000|2021-05-06 19:37:30|6359.8|6357.8|6360.3|6358.3|6360.6|6358.6|6359.8|6357.8|1
1620329860000|2021-05-06 19:37:40|6360.6|6358.6|6360.8|6358.8|6361.1|6359.1|6360.6|6358.6|3
1620329870000|2021-05-06 19:37:50|6360.1|6358.1|6360.6|6358.6|6360.8|6358.8|6360.1|6358.1|10
1620329880000|2021-05-06 19:38:00|6360.3|6358.3|6361.3|6359.3|6361.3|6359.3|6360.3|6358.3|8
1620329890000|2021-05-06 19:38:10|6361.6|6359.6|6361.3|6359.3|6361.6|6359.6|6361.3|6359.3|0
1620329900000|2021-05-06 19:38:20|6361.6|6359.6|6361.8|6359.8|6362.6|6360.6|6361.6|6359.6|11
1620329920000|2021-05-06 19:38:40|6362.1|6360.1|6362.1|6360.1|6362.1|6360.1|6361.8|6359.8|0
1620329930000|2021-05-06 19:38:50|6361.8|6359.8|6362.3|6360.3|6362.6|6360.6|6361.8|6359.8|1
1620329940000|2021-05-06 19:39:00|6362.1|6360.1|6362.3|6360.3|6362.3|6360.3|6362.1|6360.1|0
1620329950000|2021-05-06 19:39:10|6362.6|6360.6|6362.3|6360.3|6362.6|6360.6|6362.3|6360.3|1
1620329960000|2021-05-06 19:39:20|6362.1|6360.1|6362.1|6360.1|6362.1|6360.1|6362.1|6360.1|0
1620329970000|2021-05-06 19:39:30|6362.3|6360.3|6362.1|6360.1|6362.3|6360.3|6361.8|6359.8|3
1620329980000|2021-05-06 19:39:40|6361.8|6359.8|6362.1|6360.1|6362.1|6360.1|6361.8|6359.8|1
1620330000000|2021-05-06 19:40:00|6362.3|6360.3|6362.8|6360.8|6363.1|6361.1|6362.3|6360.3|5
1620330010000|2021-05-06 19:40:10|6362.6|6360.6|6362.8|6360.8|6363.1|6361.1|6362.6|6360.6|2
1620330020000|2021-05-06 19:40:20|6362.6|6360.6|6362.8|6360.8|6362.8|6360.8|6362.3|6360.3|2
1620330030000|2021-05-06 19:40:30|6363.1|6361.1|6363.1|6361.1|6363.1|6361.1|6362.8|6360.8|0
1620330040000|2021-05-06 19:40:40|6362.8|6360.8|6362.8|6360.8|6363.1|6361.1|6362.8|6360.8|0
1620330050000|2021-05-06 19:40:50|6363.1|6361.1|6363.3|6361.3|6363.3|6361.3|6363.1|6361.1|6
1620330060000|2021-05-06 19:41:00|6363.6|6361.6|6362.8|6360.8|6363.6|6361.6|6362.6|6360.6|6
1620330070000|2021-05-06 19:41:10|6363.1|6361.1|6363.1|6361.1|6363.1|6361.1|6362.8|6360.8|0
1620330080000|2021-05-06 19:41:20|6363.3|6361.3|6363.3|6361.3|6363.6|6361.6|6363.1|6361.1|1
1620330100000|2021-05-06 19:41:40|6363.6|6361.6|6363.6|6361.6|6363.6|6361.6|6363.3|6361.3|0
1620330110000|2021-05-06 19:41:50|6363.3|6361.3|6363.1|6361.1|6363.3|6361.3|6363.1|6361.1|1
1620330120000|2021-05-06 19:42:00|6362.8|6360.8|6362.8|6360.8|6362.8|6360.8|6362.6|6360.6|8
1620330130000|2021-05-06 19:42:10|6363.1|6361.1|6363.1|6361.1|6363.1|6361.1|6362.8|6360.8|4
1620330140000|2021-05-06 19:42:20|6363.6|6361.6|6363.1|6361.1|6363.6|6361.6|6363.1|6361.1|6
1620330150000|2021-05-06 19:42:30|6363.6|6361.6|6363.6|6361.6|6363.6|6361.6|6363.3|6361.3|1
1620330170000|2021-05-06 19:42:50|6363.8|6361.8|6363.8|6361.8|6363.8|6361.8|6363.6|6361.6|6
1620330180000|2021-05-06 19:43:00|6363.6|6361.6|6363.8|6361.8|6364.1|6362.1|6363.6|6361.6|2
1620330190000|2021-05-06 19:43:10|6364.1|6362.1|6364.1|6362.1|6364.1|6362.1|6364.1|6362.1|0
1620330200000|2021-05-06 19:43:20|6363.8|6361.8|6363.8|6361.8|6363.8|6361.8|6363.6|6361.6|10
1620330210000|2021-05-06 19:43:30|6364.1|6362.1|6363.8|6361.8|6364.1|6362.1|6363.6|6361.6|3
1620330220000|2021-05-06 19:43:40|6364.1|6362.1|6363.6|6361.6|6364.1|6362.1|6363.6|6361.6|0
1620330230000|2021-05-06 19:43:50|6363.8|6361.8|6363.6|6361.6|6364.1|6362.1|6363.6|6361.6|4
1620330240000|2021-05-06 19:44:00|6363.8|6361.8|6364.1|6362.1|6364.1|6362.1|6363.8|6361.8|5
1620330250000|2021-05-06 19:44:10|6363.8|6361.8|6364.1|6362.1|6364.1|6362.1|6363.6|6361.6|0
1620330260000|2021-05-06 19:44:20|6363.8|6361.8|6363.6|6361.6|6363.8|6361.8|6363.6|6361.6|1
1620330270000|2021-05-06 19:44:30|6363.1|6361.1|6363.8|6361.8|6363.8|6361.8|6363.1|6361.1|5
1620330290000|2021-05-06 19:44:50|6363.1|6361.1|6364.1|6362.1|6364.1|6362.1|6363.1|6361.1|15
1620330300000|2021-05-06 19:45:00|6364.3|6362.3|6365.1|6363.1|6365.1|6363.1|6364.3|6362.3|8
1620330310000|2021-05-06 19:45:10|6365.6|6363.6|6365.8|6363.8|6366.1|6364.1|6365.3|6363.3|26
1620330320000|2021-05-06 19:45:20|6366.1|6364.1|6365.8|6363.8|6366.1|6364.1|6365.6|6363.6|4
1620330330000|2021-05-06 19:45:30|6366.1|6364.1|6366.1|6364.1|6366.1|6364.1|6365.8|6363.8|0
1620330340000|2021-05-06 19:45:40|6366.6|6364.6|6366.1|6364.1|6366.6|6364.6|6366.1|6364.1|9
1620330360000|2021-05-06 19:46:00|6366.3|6364.3|6366.1|6364.1|6366.3|6364.3|6366.1|6364.1|5
1620330380000|2021-05-06 19:46:20|6365.8|6363.8|6365.3|6363.3|6365.8|6363.8|6365.3|6363.3|6
1620330390000|2021-05-06 19:46:30|6365.1|6363.1|6365.6|6363.6|6365.6|6363.6|6365.1|6363.1|3
1620330400000|2021-05-06 19:46:40|6365.1|6363.1|6365.3|6363.3|6365.6|6363.6|6365.1|6363.1|10
1620330410000|2021-05-06 19:46:50|6365.6|6363.6|6365.1|6363.1|6365.8|6363.8|6365.1|6363.1|14
1620330420000|2021-05-06 19:47:00|6365.3|6363.3|6365.6|6363.6|6365.6|6363.6|6365.1|6363.1|3
1620330430000|2021-05-06 19:47:10|6365.8|6363.8|6365.6|6363.6|6366.1|6364.1|6365.6|6363.6|5
1620330440000|2021-05-06 19:47:20|6365.8|6363.8|6365.8|6363.8|6366.1|6364.1|6365.6|6363.6|3
1620330450000|2021-05-06 19:47:30|6366.1|6364.1|6366.1|6364.1|6366.1|6364.1|6366.1|6364.1|1
1620330470000|2021-05-06 19:47:50|6365.8|6363.8|6365.6|6363.6|6365.8|6363.8|6365.6|6363.6|4
1620330480000|2021-05-06 19:48:00|6365.8|6363.8|6366.1|6364.1|6366.1|6364.1|6365.8|6363.8|6
1620330490000|2021-05-06 19:48:10|6366.6|6364.6|6366.3|6364.3|6366.6|6364.6|6366.1|6364.1|5
1620330500000|2021-05-06 19:48:20|6366.6|6364.6|6368.1|6366.1|6368.1|6366.1|6366.6|6364.6|94
1620330510000|2021-05-06 19:48:30|6367.8|6365.8|6367.8|6365.8|6368.1|6366.1|6367.6|6365.6|16
1620330520000|2021-05-06 19:48:40|6368.1|6366.1|6368.1|6366.1|6368.1|6366.1|6367.8|6365.8|0
1620330530000|2021-05-06 19:48:50|6367.8|6365.8|6367.8|6365.8|6368.1|6366.1|6367.8|6365.8|0
1620330540000|2021-05-06 19:49:00|6368.1|6366.1|6368.6|6366.6|6369.1|6367.1|6368.1|6366.1|30
1620330550000|2021-05-06 19:49:10|||||||||4
1620330560000|2021-05-06 19:49:20|6368.8|6366.8|6368.6|6366.6|6368.8|6366.8|6368.6|6366.6|4
1620330570000|2021-05-06 19:49:30|6368.8|6366.8|6369.1|6367.1|6369.1|6367.1|6368.6|6366.6|6
1620330580000|2021-05-06 19:49:40|6368.8|6366.8|6368.8|6366.8|6368.8|6366.8|6368.6|6366.6|13
1620330590000|2021-05-06 19:49:50|6368.6|6366.6|6369.1|6367.1|6369.1|6367.1|6368.6|6366.6|2
1620330600000|2021-05-06 19:50:00|6369.8|6367.8|6369.8|6367.8|6370.1|6368.1|6369.1|6367.1|31
1620330610000|2021-05-06 19:50:10|6369.6|6367.6|6369.8|6367.8|6369.8|6367.8|6369.3|6367.3|6
1620330620000|2021-05-06 19:50:20|6370.1|6368.1|6370.3|6368.3|6370.8|6368.8|6369.6|6367.6|21
1620330630000|2021-05-06 19:50:30|6370.1|6368.1|6371.6|6369.6|6371.6|6369.6|6370.1|6368.1|7
1620330640000|2021-05-06 19:50:40|6371.3|6369.3|6371.1|6369.1|6371.3|6369.3|6370.8|6368.8|5
1620330650000|2021-05-06 19:50:50|6370.8|6368.8|6370.6|6368.6|6370.8|6368.8|6370.6|6368.6|0
1620330660000|2021-05-06 19:51:00|6370.3|6368.3|6369.8|6367.8|6370.3|6368.3|6369.6|6367.6|9
1620330670000|2021-05-06 19:51:10|6370.1|6368.1|6370.1|6368.1|6370.1|6368.1|6370.1|6368.1|0
1620330680000|2021-05-06 19:51:20|6370.3|6368.3|6370.8|6368.8|6370.8|6368.8|6370.3|6368.3|0
1620330690000|2021-05-06 19:51:30|6370.6|6368.6|6370.3|6368.3|6370.6|6368.6|6370.1|6368.1|7
1620330700000|2021-05-06 19:51:40|6370.6|6368.6|6371.6|6369.6|6371.6|6369.6|6370.3|6368.3|8
1620330710000|2021-05-06 19:51:50|6371.3|6369.3|6371.8|6369.8|6372.6|6370.6|6370.8|6368.8|32
1620330720000|2021-05-06 19:52:00|6373.1|6371.1|6371.8|6369.8|6373.1|6371.1|6371.8|6369.8|29
1620330730000|2021-05-06 19:52:10|6371.6|6369.6|6372.1|6370.1|6372.3|6370.3|6371.3|6369.3|6
1620330740000|2021-05-06 19:52:20|6371.3|6369.3|6370.8|6368.8|6371.8|6369.8|6370.8|6368.8|7
1620330750000|2021-05-06 19:52:30|6370.6|6368.6|6370.1|6368.1|6370.6|6368.6|6370.1|6368.1|9
1620330760000|2021-05-06 19:52:40|6369.8|6367.8|6369.1|6367.1|6370.1|6368.1|6368.6|6366.6|71
1620330770000|2021-05-06 19:52:50|6368.8|6366.8|6368.8|6366.8|6368.8|6366.8|6368.1|6366.1|8
1620330780000|2021-05-06 19:53:00|6369.1|6367.1|6370.6|6368.6|6370.8|6368.8|6369.1|6367.1|3
1620330790000|2021-05-06 19:53:10|6370.3|6368.3|6369.6|6367.6|6370.3|6368.3|6369.6|6367.6|5
1620330800000|2021-05-06 19:53:20|6369.3|6367.3|6369.3|6367.3|6369.6|6367.6|6369.3|6367.3|0
1620330810000|2021-05-06 19:53:30|6369.1|6367.1|6369.1|6367.1|6369.1|6367.1|6369.1|6367.1|2
1620330820000|2021-05-06 19:53:40|6368.3|6366.3|6368.8|6366.8|6368.8|6366.8|6368.3|6366.3|5
1620330830000|2021-05-06 19:53:50|6369.1|6367.1|6369.6|6367.6|6369.6|6367.6|6368.8|6366.8|2
1620330840000|2021-05-06 19:54:00|6369.3|6367.3|6369.6|6367.6|6369.6|6367.6|6369.3|6367.3|1
1620330850000|2021-05-06 19:54:10|6369.3|6367.3|6369.3|6367.3|6369.6|6367.6|6369.3|6367.3|2
1620330870000|2021-05-06 19:54:30|6369.6|6367.6|6369.3|6367.3|6369.6|6367.6|6369.1|6367.1|7
1620330880000|2021-05-06 19:54:40|6369.1|6367.1|6368.8|6366.8|6369.1|6367.1|6368.6|6366.6|2
1620330890000|2021-05-06 19:54:50|6369.1|6367.1|6370.6|6368.6|6370.8|6368.8|6369.1|6367.1|10
1620330900000|2021-05-06 19:55:00|6370.3|6368.3|6371.1|6369.1|6372.1|6370.1|6370.3|6368.3|27
1620330910000|2021-05-06 19:55:10|6370.8|6368.8|6370.6|6368.6|6371.6|6369.6|6370.3|6368.3|6
1620330920000|2021-05-06 19:55:20|6370.8|6368.8|6370.6|6368.6|6371.1|6369.1|6370.6|6368.6|8
1620330930000|2021-05-06 19:55:30|6370.8|6368.8|6370.8|6368.8|6371.3|6369.3|6370.6|6368.6|23
1620330940000|2021-05-06 19:55:40|6370.6|6368.6|6369.6|6367.6|6370.6|6368.6|6369.6|6367.6|4
1620330950000|2021-05-06 19:55:50|6369.3|6367.3|6369.1|6367.1|6369.6|6367.6|6369.1|6367.1|3
1620330960000|2021-05-06 19:56:00|6369.3|6367.3|6370.3|6368.3|6370.3|6368.3|6369.3|6367.3|2
1620330970000|2021-05-06 19:56:10|6370.6|6368.6|6370.1|6368.1|6370.6|6368.6|6370.1|6368.1|4
1620330980000|2021-05-06 19:56:20|6370.3|6368.3|6369.8|6367.8|6370.8|6368.8|6369.8|6367.8|2
1620330990000|2021-05-06 19:56:30|6370.1|6368.1|6370.3|6368.3|6370.6|6368.6|6370.1|6368.1|5
1620331000000|2021-05-06 19:56:40|6370.1|6368.1|6369.6|6367.6|6370.1|6368.1|6369.1|6367.1|4
1620331010000|2021-05-06 19:56:50|6369.3|6367.3|6369.6|6367.6|6369.6|6367.6|6368.8|6366.8|13
1620331020000|2021-05-06 19:57:00|6369.8|6367.8|6370.3|6368.3|6370.8|6368.8|6369.8|6367.8|30
1620331030000|2021-05-06 19:57:10|6369.8|6367.8|6370.3|6368.3|6370.3|6368.3|6369.6|6367.6|11
1620331040000|2021-05-06 19:57:20|6370.6|6368.6|6370.6|6368.6|6370.6|6368.6|6369.8|6367.8|3
1620331050000|2021-05-06 19:57:30|6371.1|6369.1|6370.6|6368.6|6371.1|6369.1|6370.3|6368.3|4
1620331060000|2021-05-06 19:57:40|6371.1|6369.1|6371.1|6369.1|6371.1|6369.1|6370.6|6368.6|8
1620331070000|2021-05-06 19:57:50|6371.3|6369.3|6371.3|6369.3|6371.3|6369.3|6371.3|6369.3|9
1620331080000|2021-05-06 19:58:00|6371.6|6369.6|6371.6|6369.6|6371.6|6369.6|6371.1|6369.1|20
1620331090000|2021-05-06 19:58:10|6371.8|6369.8|6370.6|6368.6|6371.8|6369.8|6370.1|6368.1|15
1620331100000|2021-05-06 19:58:20|6370.3|6368.3|6369.8|6367.8|6370.8|6368.8|6369.6|6367.6|21
1620331110000|2021-05-06 19:58:30|6370.1|6368.1|6370.1|6368.1|6370.6|6368.6|6369.8|6367.8|13
1620331120000|2021-05-06 19:58:40|6370.3|6368.3|6371.1|6369.1|6371.1|6369.1|6370.3|6368.3|30
1620331130000|2021-05-06 19:58:50|6371.3|6369.3|6370.8|6368.8|6371.8|6369.8|6370.6|6368.6|7
1620331140000|2021-05-06 19:59:00|6370.6|6368.6|6371.8|6369.8|6371.8|6369.8|6369.8|6367.8|10
1620331150000|2021-05-06 19:59:10|6372.6|6370.6|6372.1|6370.1|6372.6|6370.6|6371.8|6369.8|17
1620331160000|2021-05-06 19:59:20|6372.3|6370.3|6371.8|6369.8|6372.3|6370.3|6371.6|6369.6|3
1620331170000|2021-05-06 19:59:30|6371.6|6369.6|6372.8|6370.8|6373.6|6371.6|6371.6|6369.6|42
1620331180000|2021-05-06 19:59:40|6373.1|6371.1|6374.8|6372.8|6374.8|6372.8|6373.1|6371.1|2
1620331190000|2021-05-06 19:59:50|6374.1|6372.1|6375.3|6373.3|6376.8|6374.8|6373.8|6371.8|11
1620331200000|2021-05-06 20:00:00|6376.2|6372.2|6374.4|6370.4|6376.3|6372.3|6373.5|6369.5|0
1620331210000|2021-05-06 20:00:10|6374.8|6370.8|6375.5|6371.5|6375.8|6371.8|6374.8|6370.8|0
1620331220000|2021-05-06 20:00:20|6375.4|6371.4|6376|6372|6377|6373|6374.8|6370.8|0
1620331230000|2021-05-06 20:00:30|6376.1|6372.1|6375.6|6371.6|6376.3|6372.3|6375.6|6371.6|0
1620331240000|2021-05-06 20:00:40|6375.2|6371.2|6375|6371|6375.6|6371.6|6374.6|6370.6|0
1620331250000|2021-05-06 20:00:50|6375.4|6371.4|6376.4|6372.4|6376.4|6372.4|6375.4|6371.4|0
1620331260000|2021-05-06 20:01:00|6376.3|6372.3|6375.4|6371.4|6376.3|6372.3|6375|6371|0
1620331270000|2021-05-06 20:01:10|6375.5|6371.5|6375|6371|6375.8|6371.8|6375|6371|0
1620331280000|2021-05-06 20:01:20|6374.9|6370.9|6374.7|6370.7|6375|6371|6374.7|6370.7|0
1620331290000|2021-05-06 20:01:30|6375|6371|6374.4|6370.4|6375|6371|6374.3|6370.3|0
1620331300000|2021-05-06 20:01:40|6374.7|6370.7|6374.7|6370.7|6375|6371|6374.7|6370.7|0
1620331310000|2021-05-06 20:01:50|6375|6371|6374.7|6370.7|6375.1|6371.1|6374.7|6370.7|0
1620331320000|2021-05-06 20:02:00|6374.6|6370.6|6374.3|6370.3|6374.6|6370.6|6374|6370|0
1620331330000|2021-05-06 20:02:10|6374.4|6370.4|6374.7|6370.7|6374.7|6370.7|6374.3|6370.3|0
1620331340000|2021-05-06 20:02:20|6374.6|6370.6|6373.3|6369.3|6374.6|6370.6|6373.1|6369.1|0
1620331350000|2021-05-06 20:02:30|6373.2|6369.2|6373.9|6369.9|6373.9|6369.9|6373|6369|0
1620331360000|2021-05-06 20:02:40|6373.6|6369.6|6373|6369|6373.6|6369.6|6373|6369|0
1620331370000|2021-05-06 20:02:50|6373.3|6369.3|6373.3|6369.3|6373.3|6369.3|6373.3|6369.3|0
1620331380000|2021-05-06 20:03:00|6373.4|6369.4|6374.6|6370.6|6374.6|6370.6|6373.4|6369.4|0
1620331390000|2021-05-06 20:03:10|6374.5|6370.5|6374.9|6370.9|6374.9|6370.9|6374.2|6370.2|0
1620331400000|2021-05-06 20:03:20|6374.8|6370.8|6375.7|6371.7|6375.7|6371.7|6374.6|6370.6|0
1620331410000|2021-05-06 20:03:30|6376|6372|6377.1|6373.1|6377.3|6373.3|6376|6372|0
1620331420000|2021-05-06 20:03:40|6376.8|6372.8|6377.1|6373.1|6377.1|6373.1|6376.8|6372.8|0
1620331430000|2021-05-06 20:03:50|6377.4|6373.4|6377|6373|6377.9|6373.9|6377|6373|0
1620331440000|2021-05-06 20:04:00|6376.7|6372.7|6376.4|6372.4|6376.7|6372.7|6376.4|6372.4|0
1620331450000|2021-05-06 20:04:10|6376.7|6372.7|6376.7|6372.7|6376.7|6372.7|6376.4|6372.4|0
1620331460000|2021-05-06 20:04:20|6376.6|6372.6|6376.4|6372.4|6376.7|6372.7|6376.4|6372.4|0
1620331480000|2021-05-06 20:04:40|6376.3|6372.3|6376.4|6372.4|6376.7|6372.7|6376|6372|0
1620331490000|2021-05-06 20:04:50|6376.3|6372.3|6376.4|6372.4|6376.4|6372.4|6376|6372|0
1620331500000|2021-05-06 20:05:00|6376.3|6372.3|6376.7|6372.7|6377|6373|6376|6372|0
1620331510000|2021-05-06 20:05:10|6376.6|6372.6|6376|6372|6376.6|6372.6|6376|6372|0
1620331520000|2021-05-06 20:05:20|6376.1|6372.1|6376.4|6372.4|6376.4|6372.4|6376.1|6372.1|0
1620331530000|2021-05-06 20:05:30|6376.3|6372.3|6376|6372|6376.3|6372.3|6376|6372|0
1620331550000|2021-05-06 20:05:50|6376.1|6372.1|6376.4|6372.4|6376.4|6372.4|6376|6372|0
1620331560000|2021-05-06 20:06:00|6376.7|6372.7|6376|6372|6376.7|6372.7|6376|6372|0
1620331580000|2021-05-06 20:06:20|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|0
1620331590000|2021-05-06 20:06:30|6375.5|6371.5|6374.5|6370.5|6375.5|6371.5|6374.5|6370.5|0
1620331600000|2021-05-06 20:06:40|6374.6|6370.6|6375|6371|6375|6371|6374.6|6370.6|0
1620331610000|2021-05-06 20:06:50|6374.9|6370.9|6374.2|6370.2|6374.9|6370.9|6374.2|6370.2|0
1620331620000|2021-05-06 20:07:00|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|0
1620331630000|2021-05-06 20:07:10|6374.6|6370.6|6375.6|6371.6|6375.6|6371.6|6374.6|6370.6|0
1620331640000|2021-05-06 20:07:20|6375.7|6371.7|6375.9|6371.9|6375.9|6371.9|6375.6|6371.6|0
1620331650000|2021-05-06 20:07:30|6375.6|6371.6|6375.6|6371.6|6375.9|6371.9|6375.6|6371.6|0
1620331660000|2021-05-06 20:07:40|6375.5|6371.5|6376.6|6372.6|6376.6|6372.6|6375|6371|0
1620331670000|2021-05-06 20:07:50|6376.5|6372.5|6375.6|6371.6|6376.5|6372.5|6375.6|6371.6|0
1620331680000|2021-05-06 20:08:00|6375.7|6371.7|6375.9|6371.9|6375.9|6371.9|6375.7|6371.7|0
1620331690000|2021-05-06 20:08:10|6375.6|6371.6|6375.6|6371.6|6375.9|6371.9|6375.6|6371.6|0
1620331710000|2021-05-06 20:08:30|6375.4|6371.4|6374.5|6370.5|6375.4|6371.4|6374.2|6370.2|0
1620331740000|2021-05-06 20:09:00|6374.6|6370.6|6374.5|6370.5|6375|6371|6374.5|6370.5|0
1620331750000|2021-05-06 20:09:10|6374.6|6370.6|6374.5|6370.5|6375|6371|6374.5|6370.5|0
1620331770000|2021-05-06 20:09:30|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|0
1620331790000|2021-05-06 20:09:50|6374.3|6370.3|6374.3|6370.3|6374.3|6370.3|6374.3|6370.3|0
1620331800000|2021-05-06 20:10:00|6374.4|6370.4|6373.7|6369.7|6374.7|6370.7|6373.7|6369.7|0
1620331810000|2021-05-06 20:10:10|6373.6|6369.6|6373.6|6369.6|6373.9|6369.9|6373.6|6369.6|0
1620331820000|2021-05-06 20:10:20|6373.7|6369.7|6373.6|6369.6|6373.9|6369.9|6373.6|6369.6|0
1620331830000|2021-05-06 20:10:30|6373.3|6369.3|6373.3|6369.3|6373.3|6369.3|6373.3|6369.3|0
1620331840000|2021-05-06 20:10:40|6373.2|6369.2|6373.2|6369.2|6373.2|6369.2|6373.2|6369.2|0
1620331860000|2021-05-06 20:11:00|6373.1|6369.1|6373.5|6369.5|6373.5|6369.5|6373.1|6369.1|0
1620331870000|2021-05-06 20:11:10|6373.4|6369.4|6373.1|6369.1|6373.4|6369.4|6373.1|6369.1|0
1620331900000|2021-05-06 20:11:40|6372.8|6368.8|6372.8|6368.8|6372.8|6368.8|6372.8|6368.8|0
1620331910000|2021-05-06 20:11:50|6372.9|6368.9|6373.1|6369.1|6373.1|6369.1|6372.9|6368.9|0
1620331920000|2021-05-06 20:12:00|6373.2|6369.2|6373.4|6369.4|6373.4|6369.4|6373.1|6369.1|0
1620331960000|2021-05-06 20:12:40|6373.3|6369.3|6373.1|6369.1|6373.3|6369.3|6373.1|6369.1|0
1620331980000|2021-05-06 20:13:00|6373|6369|6372.8|6368.8|6373|6369|6372.8|6368.8|0
1620332030000|2021-05-06 20:13:50|6373.1|6369.1|6373.1|6369.1|6373.1|6369.1|6373.1|6369.1|0
1620332040000|2021-05-06 20:14:00|6373|6369|6373.1|6369.1|6373.1|6369.1|6372.7|6368.7|0
1620332050000|2021-05-06 20:14:10|6373|6369|6373.4|6369.4|6373.4|6369.4|6373|6369|0
1620332060000|2021-05-06 20:14:20|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|0
1620332070000|2021-05-06 20:14:30|6374|6370|6374|6370|6374|6370|6374|6370|0
1620332080000|2021-05-06 20:14:40|6373.9|6369.9|6373.7|6369.7|6373.9|6369.9|6373.7|6369.7|0
1620332090000|2021-05-06 20:14:50|6373.6|6369.6|6374.5|6370.5|6374.9|6370.9|6373.5|6369.5|0
1620332100000|2021-05-06 20:15:00|6374.4|6370.4|6374.6|6370.6|6374.6|6370.6|6374.4|6370.4|0
1620332110000|2021-05-06 20:15:10|6374.7|6370.7|6374.4|6370.4|6374.7|6370.7|6374.4|6370.4|0
1620332120000|2021-05-06 20:15:20|6374.6|6370.6|6374.6|6370.6|6374.6|6370.6|6374.6|6370.6|0
1620332150000|2021-05-06 20:15:50|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|0
1620332160000|2021-05-06 20:16:00|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|0
1620332170000|2021-05-06 20:16:10|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|0
1620332190000|2021-05-06 20:16:30|6374.4|6370.4|6374.3|6370.3|6374.4|6370.4|6374.3|6370.3|0
1620332200000|2021-05-06 20:16:40|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|0
1620332220000|2021-05-06 20:17:00|6374.1|6370.1|6374.4|6370.4|6374.4|6370.4|6374.1|6370.1|0
1620332260000|2021-05-06 20:17:40|6374.7|6370.7|6374.7|6370.7|6374.7|6370.7|6374.7|6370.7|0
1620332310000|2021-05-06 20:18:30|6374.6|6370.6|6374.6|6370.6|6374.6|6370.6|6374.6|6370.6|0
1620332330000|2021-05-06 20:18:50|6374.7|6370.7|6374.6|6370.6|6374.7|6370.7|6374.6|6370.6|0
1620332340000|2021-05-06 20:19:00|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|0
1620332360000|2021-05-06 20:19:20|6374.4|6370.4|6374.3|6370.3|6374.4|6370.4|6374.3|6370.3|0
1620332370000|2021-05-06 20:19:30|6374.4|6370.4|6374.6|6370.6|6374.6|6370.6|6374.4|6370.4|0
1620332390000|2021-05-06 20:19:50|6374.7|6370.7|6374.7|6370.7|6374.7|6370.7|6374.7|6370.7|0
1620332430000|2021-05-06 20:20:30|6374.2|6370.2|6374.6|6370.6|6374.6|6370.6|6374.2|6370.2|0
1620332450000|2021-05-06 20:20:50|6374.7|6370.7|6374.6|6370.6|6374.7|6370.7|6374.6|6370.6|0
1620332470000|2021-05-06 20:21:10|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|0
1620332480000|2021-05-06 20:21:20|6374.6|6370.6|6374.6|6370.6|6374.6|6370.6|6374.6|6370.6|0
1620332490000|2021-05-06 20:21:30|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|0
1620332560000|2021-05-06 20:22:40|6374.5|6370.5|6374.6|6370.6|6374.6|6370.6|6374.5|6370.5|0
1620332600000|2021-05-06 20:23:20|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|0
1620332650000|2021-05-06 20:24:10|6374.6|6370.6|6374.5|6370.5|6374.6|6370.6|6374.5|6370.5|0
1620332660000|2021-05-06 20:24:20|6374.6|6370.6|6374.2|6370.2|6374.6|6370.6|6374.2|6370.2|0
1620332680000|2021-05-06 20:24:40|6374.1|6370.1|6374.1|6370.1|6374.1|6370.1|6374.1|6370.1|0
1620332700000|2021-05-06 20:25:00|6374|6370|6374|6370|6374|6370|6374|6370|0
1620332710000|2021-05-06 20:25:10|6373.8|6369.8|6373.8|6369.8|6373.8|6369.8|6373.8|6369.8|0
1620332720000|2021-05-06 20:25:20|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|0
1620332740000|2021-05-06 20:25:40|6373.6|6369.6|6373.6|6369.6|6373.6|6369.6|6373.6|6369.6|0
1620332780000|2021-05-06 20:26:20|6373.5|6369.5|6373.5|6369.5|6373.5|6369.5|6373.5|6369.5|0
1620332830000|2021-05-06 20:27:10|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|0
1620332840000|2021-05-06 20:27:20|6373.5|6369.5|6373.4|6369.4|6373.5|6369.5|6373.4|6369.4|0
1620332850000|2021-05-06 20:27:30|6373.5|6369.5|6373.4|6369.4|6373.5|6369.5|6373.4|6369.4|0
1620332860000|2021-05-06 20:27:40|6373.5|6369.5|6373.5|6369.5|6373.5|6369.5|6373.4|6369.4|0
1620332870000|2021-05-06 20:27:50|6373.3|6369.3|6373.3|6369.3|6373.4|6369.4|6373.3|6369.3|0
1620332900000|2021-05-06 20:28:20|6373.4|6369.4|6373.3|6369.3|6373.4|6369.4|6373.3|6369.3|0
1620332990000|2021-05-06 20:29:50|6373.4|6369.4|6373.3|6369.3|6373.4|6369.4|6373.3|6369.3|0
1620333000000|2021-05-06 20:30:00|6373|6369|6373.2|6369.2|6373.5|6369.5|6372.9|6368.9|0
1620333010000|2021-05-06 20:30:10|6372.9|6368.9|6372.9|6368.9|6373.2|6369.2|6372.9|6368.9|0
1620333020000|2021-05-06 20:30:20|6372.8|6368.8|6372.9|6368.9|6372.9|6368.9|6372.6|6368.6|0
1620333030000|2021-05-06 20:30:30|6372.6|6368.6|6372.2|6368.2|6372.9|6368.9|6371.8|6367.8|0
1620333040000|2021-05-06 20:30:40|6372.1|6368.1|6371.8|6367.8|6372.1|6368.1|6371.8|6367.8|0
1620333060000|2021-05-06 20:31:00|6371.9|6367.9|6372.2|6368.2|6372.2|6368.2|6371.8|6367.8|0
1620333070000|2021-05-06 20:31:10|6372.1|6368.1|6371.8|6367.8|6372.2|6368.2|6371.8|6367.8|0
1620333080000|2021-05-06 20:31:20|6371.9|6367.9|6372.2|6368.2|6372.2|6368.2|6371.8|6367.8|0
1620333090000|2021-05-06 20:31:30|6372.5|6368.5|6372.2|6368.2|6372.8|6368.8|6372.2|6368.2|0
1620333100000|2021-05-06 20:31:40|6372.5|6368.5|6372.5|6368.5|6372.5|6368.5|6372.5|6368.5|0
1620333110000|2021-05-06 20:31:50|6372.4|6368.4|6372.2|6368.2|6372.5|6368.5|6372.2|6368.2|0
1620333130000|2021-05-06 20:32:10|6372.5|6368.5|6372.5|6368.5|6372.5|6368.5|6372.2|6368.2|0
1620333150000|2021-05-06 20:32:30|6372.4|6368.4|6372.2|6368.2|6372.5|6368.5|6372.2|6368.2|0
1620333160000|2021-05-06 20:32:40|6372.5|6368.5|6372.5|6368.5|6372.5|6368.5|6372.5|6368.5|0
1620333170000|2021-05-06 20:32:50|6372.8|6368.8|6372.8|6368.8|6372.8|6368.8|6372.8|6368.8|0
1620333180000|2021-05-06 20:33:00|6372.7|6368.7|6372.8|6368.8|6372.8|6368.8|6372.5|6368.5|0
1620333190000|2021-05-06 20:33:10|6372.9|6368.9|6373.1|6369.1|6373.1|6369.1|6372.9|6368.9|0
1620333200000|2021-05-06 20:33:20|6372.8|6368.8|6372.8|6368.8|6372.8|6368.8|6372.5|6368.5|0
1620333210000|2021-05-06 20:33:30|6372.7|6368.7|6372.8|6368.8|6372.8|6368.8|6372.5|6368.5|0
1620333220000|2021-05-06 20:33:40|6372.7|6368.7|6372.8|6368.8|6372.8|6368.8|6372.5|6368.5|0
1620333230000|2021-05-06 20:33:50|6372.7|6368.7|6372.8|6368.8|6372.8|6368.8|6372.5|6368.5|0
1620333240000|2021-05-06 20:34:00|6372.7|6368.7|6372.8|6368.8|6372.8|6368.8|6372.5|6368.5|0
1620333250000|2021-05-06 20:34:10|6372.7|6368.7|6372.5|6368.5|6372.8|6368.8|6372.5|6368.5|0
1620333260000|2021-05-06 20:34:20|6372.8|6368.8|6372.8|6368.8|6372.8|6368.8|6372.8|6368.8|0
1620333270000|2021-05-06 20:34:30|6372.7|6368.7|6372.5|6368.5|6372.7|6368.7|6372.5|6368.5|0
1620333280000|2021-05-06 20:34:40|6372.4|6368.4|6372.1|6368.1|6372.4|6368.4|6371.8|6367.8|0
1620333290000|2021-05-06 20:34:50|6372.2|6368.2|6372.1|6368.1|6372.5|6368.5|6372.1|6368.1|0
1620333300000|2021-05-06 20:35:00|6372.2|6368.2|6372.5|6368.5|6372.5|6368.5|6372.2|6368.2|0
1620333310000|2021-05-06 20:35:10|6372.4|6368.4|6372.1|6368.1|6372.4|6368.4|6372.1|6368.1|0
1620333320000|2021-05-06 20:35:20|6371.8|6367.8|6372.1|6368.1|6372.1|6368.1|6371.8|6367.8|0
1620333330000|2021-05-06 20:35:30|6371.8|6367.8|6371.8|6367.8|6371.8|6367.8|6371.8|6367.8|0
1620333340000|2021-05-06 20:35:40|6371.9|6367.9|6371.8|6367.8|6372.1|6368.1|6371.8|6367.8|0
1620333360000|2021-05-06 20:36:00|6371.9|6367.9|6371.8|6367.8|6372.1|6368.1|6371.8|6367.8|0
1620333370000|2021-05-06 20:36:10|6371.9|6367.9|6371.8|6367.8|6372.1|6368.1|6371.8|6367.8|0
1620333380000|2021-05-06 20:36:20|6371.9|6367.9|6372.1|6368.1|6372.1|6368.1|6371.9|6367.9|0
1620333390000|2021-05-06 20:36:30|6371.8|6367.8|6371.8|6367.8|6372.1|6368.1|6371.8|6367.8|0
1620333400000|2021-05-06 20:36:40|6371.9|6367.9|6371.8|6367.8|6372.1|6368.1|6371.8|6367.8|0
1620333410000|2021-05-06 20:36:50|6371.9|6367.9|6372.1|6368.1|6372.1|6368.1|6371.9|6367.9|0
1620333430000|2021-05-06 20:37:10|6372.2|6368.2|6372.1|6368.1|6372.4|6368.4|6372.1|6368.1|0
1620333440000|2021-05-06 20:37:20|6372.2|6368.2|6372.1|6368.1|6372.4|6368.4|6372.1|6368.1|0
1620333450000|2021-05-06 20:37:30|6372.2|6368.2|6372.1|6368.1|6372.4|6368.4|6372.1|6368.1|0
1620333460000|2021-05-06 20:37:40|6372.2|6368.2|6373.1|6369.1|6373.1|6369.1|6372.2|6368.2|0
1620333470000|2021-05-06 20:37:50|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|6373.1|6369.1|0
1620333480000|2021-05-06 20:38:00|6373.5|6369.5|6373.4|6369.4|6373.7|6369.7|6373.4|6369.4|0
1620333490000|2021-05-06 20:38:10|6373.5|6369.5|6373.7|6369.7|6373.7|6369.7|6373.5|6369.5|0
1620333500000|2021-05-06 20:38:20|6373.4|6369.4|6373.7|6369.7|6373.7|6369.7|6373.4|6369.4|0
1620333520000|2021-05-06 20:38:40|6373.4|6369.4|6373.7|6369.7|6373.7|6369.7|6373.4|6369.4|0
1620333530000|2021-05-06 20:38:50|6373.8|6369.8|6374.2|6370.2|6374.2|6370.2|6373.7|6369.7|0
1620333540000|2021-05-06 20:39:00|6374.1|6370.1|6374.2|6370.2|6374.2|6370.2|6373.7|6369.7|0
1620333550000|2021-05-06 20:39:10|6374.1|6370.1|6373.7|6369.7|6374.1|6370.1|6373.7|6369.7|0
1620333560000|2021-05-06 20:39:20|6373.8|6369.8|6373.7|6369.7|6374.2|6370.2|6373.7|6369.7|0
1620333570000|2021-05-06 20:39:30|6373.8|6369.8|6374.2|6370.2|6374.2|6370.2|6373.7|6369.7|0
1620333580000|2021-05-06 20:39:40|6374.1|6370.1|6373.7|6369.7|6374.2|6370.2|6373.7|6369.7|0
1620333590000|2021-05-06 20:39:50|6373.8|6369.8|6373.7|6369.7|6374.2|6370.2|6373.7|6369.7|0
1620333600000|2021-05-06 20:40:00|6373.8|6369.8|6373.4|6369.4|6374.2|6370.2|6373.4|6369.4|0
1620333610000|2021-05-06 20:40:10|6373.5|6369.5|6374.2|6370.2|6374.2|6370.2|6373.5|6369.5|0
1620333640000|2021-05-06 20:40:40|6374.1|6370.1|6374.2|6370.2|6374.2|6370.2|6373.7|6369.7|0
1620333650000|2021-05-06 20:40:50|6374.5|6370.5|6374.2|6370.2|6374.5|6370.5|6373.7|6369.7|0
1620333660000|2021-05-06 20:41:00|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|0
1620333670000|2021-05-06 20:41:10|6374.2|6370.2|6374.5|6370.5|6374.5|6370.5|6374.2|6370.2|0
1620333700000|2021-05-06 20:41:40|6374.6|6370.6|6374.8|6370.8|6374.8|6370.8|6374.6|6370.6|0
1620333710000|2021-05-06 20:41:50|6374.5|6370.5|6374.5|6370.5|6374.8|6370.8|6374.5|6370.5|0
1620333720000|2021-05-06 20:42:00|6374.6|6370.6|6374.8|6370.8|6374.8|6370.8|6374.5|6370.5|0
1620333730000|2021-05-06 20:42:10|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|6374.2|6370.2|0
1620333740000|2021-05-06 20:42:20|6374.6|6370.6|6374.5|6370.5|6374.8|6370.8|6374.2|6370.2|0
1620333750000|2021-05-06 20:42:30|6374.2|6370.2|6374.5|6370.5|6374.5|6370.5|6374.2|6370.2|0
1620333780000|2021-05-06 20:43:00|6374.2|6370.2|6373.7|6369.7|6374.2|6370.2|6373.4|6369.4|0
1620333800000|2021-05-06 20:43:20|6373.8|6369.8|6374.2|6370.2|6374.2|6370.2|6373.7|6369.7|0
1620333810000|2021-05-06 20:43:30|6374.1|6370.1|6374.2|6370.2|6374.2|6370.2|6373.7|6369.7|0
1620333820000|2021-05-06 20:43:40|6374.1|6370.1|6374.1|6370.1|6374.1|6370.1|6374.1|6370.1|0
1620333830000|2021-05-06 20:43:50|6373.7|6369.7|6374.1|6370.1|6374.1|6370.1|6373.7|6369.7|0
1620333840000|2021-05-06 20:44:00|6373.7|6369.7|6374.1|6370.1|6374.1|6370.1|6373.7|6369.7|0
1620333860000|2021-05-06 20:44:20|6374|6370|6374|6370|6374|6370|6374|6370|0
1620333870000|2021-05-06 20:44:30|6373.6|6369.6|6373.6|6369.6|6374|6370|6373.6|6369.6|0
1620333880000|2021-05-06 20:44:40|6373.5|6369.5|6373.5|6369.5|6373.5|6369.5|6373.5|6369.5|0
1620333890000|2021-05-06 20:44:50|6373.9|6369.9|6373.9|6369.9|6373.9|6369.9|6373.5|6369.5|0
1620333900000|2021-05-06 20:45:00|6373.5|6369.5|6374.3|6370.3|6374.3|6370.3|6373.5|6369.5|0
1620333910000|2021-05-06 20:45:10|6374.2|6370.2|6374.3|6370.3|6374.3|6370.3|6373.9|6369.9|0
1620333930000|2021-05-06 20:45:30|6374.2|6370.2|6374|6370|6374.2|6370.2|6373.9|6369.9|0
1620333940000|2021-05-06 20:45:40|6374.3|6370.3|6374.3|6370.3|6374.3|6370.3|6374.3|6370.3|0
1620333960000|2021-05-06 20:46:00|6374.2|6370.2|6373.9|6369.9|6374.2|6370.2|6373.9|6369.9|0
1620333980000|2021-05-06 20:46:20|6374|6370|6374.3|6370.3|6374.3|6370.3|6374|6370|0
1620334000000|2021-05-06 20:46:40|6374.2|6370.2|6373.9|6369.9|6374.2|6370.2|6373.9|6369.9|0
1620334010000|2021-05-06 20:46:50|6374|6370|6373.9|6369.9|6374.3|6370.3|6373.9|6369.9|0
1620334020000|2021-05-06 20:47:00|6374|6370|6374.3|6370.3|6374.3|6370.3|6374|6370|0
1620334030000|2021-05-06 20:47:10|6374.2|6370.2|6374.3|6370.3|6374.3|6370.3|6373.9|6369.9|0
1620334040000|2021-05-06 20:47:20|6374.2|6370.2|6374.3|6370.3|6374.3|6370.3|6373.9|6369.9|0
1620334050000|2021-05-06 20:47:30|6374.2|6370.2|6374.3|6370.3|6374.6|6370.6|6373.9|6369.9|0
1620334090000|2021-05-06 20:48:10|6374.2|6370.2|6374.3|6370.3|6374.3|6370.3|6373.9|6369.9|0
1620334100000|2021-05-06 20:48:20|6374.2|6370.2|6373.9|6369.9|6374.2|6370.2|6373.9|6369.9|0
1620334110000|2021-05-06 20:48:30|6374|6370|6374.3|6370.3|6374.3|6370.3|6373.9|6369.9|0
1620334140000|2021-05-06 20:49:00|6374.2|6370.2|6373.9|6369.9|6374.2|6370.2|6373.9|6369.9|0
1620334150000|2021-05-06 20:49:10|6373.5|6369.5|6373.5|6369.5|6373.9|6369.9|6373.5|6369.5|0
1620334160000|2021-05-06 20:49:20|6373.9|6369.9|6373.9|6369.9|6373.9|6369.9|6373.9|6369.9|0
1620334170000|2021-05-06 20:49:30|6373.5|6369.5|6373.9|6369.9|6373.9|6369.9|6373.5|6369.5|0
1620334180000|2021-05-06 20:49:40|6373.8|6369.8|6373.8|6369.8|6373.8|6369.8|6373.8|6369.8|0
1620334190000|2021-05-06 20:49:50|6373.9|6369.9|6374.2|6370.2|6374.2|6370.2|6373.8|6369.8|0
1620334200000|2021-05-06 20:50:00|6374.1|6370.1|6373.8|6369.8|6374.1|6370.1|6373.4|6369.4|0
1620334210000|2021-05-06 20:50:10|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|0
1620334220000|2021-05-06 20:50:20|6373.8|6369.8|6373.4|6369.4|6373.8|6369.8|6373.4|6369.4|0
1620334230000|2021-05-06 20:50:30|6373.8|6369.8|6373.8|6369.8|6373.8|6369.8|6373.8|6369.8|0
1620334240000|2021-05-06 20:50:40|6373.4|6369.4|6373.4|6369.4|6373.8|6369.8|6373.4|6369.4|0
1620334250000|2021-05-06 20:50:50|6373.8|6369.8|6373.8|6369.8|6373.8|6369.8|6373.4|6369.4|0
1620334260000|2021-05-06 20:51:00|6373.9|6369.9|6374.2|6370.2|6374.2|6370.2|6373.9|6369.9|0
1620334270000|2021-05-06 20:51:10|6374.1|6370.1|6373.8|6369.8|6374.1|6370.1|6373.8|6369.8|0
1620334280000|2021-05-06 20:51:20|6373.9|6369.9|6374.2|6370.2|6374.2|6370.2|6373.9|6369.9|0
1620334290000|2021-05-06 20:51:30|6374.5|6370.5|6374.5|6370.5|6374.8|6370.8|6374.5|6370.5|0
1620334300000|2021-05-06 20:51:40|6374.8|6370.8|6374.5|6370.5|6374.8|6370.8|6374.5|6370.5|0
1620334310000|2021-05-06 20:51:50|6374.8|6370.8|6374.5|6370.5|6374.8|6370.8|6374.5|6370.5|0
1620334320000|2021-05-06 20:52:00|6374.8|6370.8|6374.5|6370.5|6374.8|6370.8|6374.5|6370.5|0
1620334330000|2021-05-06 20:52:10|6374.8|6370.8|6374.8|6370.8|6374.8|6370.8|6374.8|6370.8|0
1620334340000|2021-05-06 20:52:20|6374.5|6370.5|6374.8|6370.8|6374.8|6370.8|6374.5|6370.5|0
1620334350000|2021-05-06 20:52:30|6374.9|6370.9|6375.1|6371.1|6375.1|6371.1|6374.9|6370.9|0
1620334360000|2021-05-06 20:52:40|6374.8|6370.8|6375.1|6371.1|6375.1|6371.1|6374.8|6370.8|0
1620334370000|2021-05-06 20:52:50|6374.8|6370.8|6375.1|6371.1|6375.5|6371.5|6374.8|6370.8|0
1620334380000|2021-05-06 20:53:00|6375.2|6371.2|6375.1|6371.1|6375.4|6371.4|6375.1|6371.1|0
1620334390000|2021-05-06 20:53:10|6374.8|6370.8|6374.8|6370.8|6374.8|6370.8|6374.8|6370.8|0
1620334400000|2021-05-06 20:53:20|6374.9|6370.9|6375.4|6371.4|6375.4|6371.4|6374.9|6370.9|0
1620334410000|2021-05-06 20:53:30|6375.1|6371.1|6375.2|6371.2|6375.4|6371.4|6375.1|6371.1|0
1620334420000|2021-05-06 20:53:40|6375.4|6371.4|6375.8|6371.8|6375.8|6371.8|6375.4|6371.4|0
1620334430000|2021-05-06 20:53:50|6376.2|6372.2|6375.8|6371.8|6376.2|6372.2|6375.8|6371.8|0
1620334450000|2021-05-06 20:54:10|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|0
1620334490000|2021-05-06 20:54:50|6375.8|6371.8|6376.5|6372.5|6376.5|6372.5|6375.8|6371.8|0
1620334500000|2021-05-06 20:55:00|6376.2|6372.2|6375.5|6371.5|6376.2|6372.2|6375.5|6371.5|0
1620334510000|2021-05-06 20:55:10|6375.4|6371.4|6375.5|6371.5|6375.8|6371.8|6375.1|6371.1|0
1620334520000|2021-05-06 20:55:20|6375.4|6371.4|6375.4|6371.4|6375.8|6371.8|6375.4|6371.4|0
1620334530000|2021-05-06 20:55:30|6375.5|6371.5|6375.8|6371.8|6375.8|6371.8|6375.5|6371.5|0
1620334550000|2021-05-06 20:55:50|6375.9|6371.9|6376.5|6372.5|6376.5|6372.5|6375.9|6371.9|0
1620334560000|2021-05-06 20:56:00|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|0
1620334570000|2021-05-06 20:56:10|6376.3|6372.3|6376.5|6372.5|6376.5|6372.5|6376.2|6372.2|0
1620334580000|2021-05-06 20:56:20|6376.6|6372.6|6376.9|6372.9|6376.9|6372.9|6376.5|6372.5|0
1620334600000|2021-05-06 20:56:40|6376.8|6372.8|6376.9|6372.9|6376.9|6372.9|6376.5|6372.5|0
1620334610000|2021-05-06 20:56:50|6376.8|6372.8|6376.2|6372.2|6376.8|6372.8|6376.2|6372.2|0
1620334620000|2021-05-06 20:57:00|6376.3|6372.3|6376.5|6372.5|6376.5|6372.5|6376.3|6372.3|0
1620334630000|2021-05-06 20:57:10|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|0
1620334640000|2021-05-06 20:57:20|6375.8|6371.8|6376.2|6372.2|6376.2|6372.2|6375.8|6371.8|0
1620334650000|2021-05-06 20:57:30|6376.3|6372.3|6376.5|6372.5|6376.5|6372.5|6376.3|6372.3|0
1620334660000|2021-05-06 20:57:40|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|0
1620334680000|2021-05-06 20:58:00|6375.8|6371.8|6375.8|6371.8|6376.2|6372.2|6375.8|6371.8|0
1620334690000|2021-05-06 20:58:10|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|6375.8|6371.8|0
1620334700000|2021-05-06 20:58:20|6375.8|6371.8|6375.8|6371.8|6375.8|6371.8|6375.8|6371.8|0
1620334710000|2021-05-06 20:58:30|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|6376.2|6372.2|0
1620334720000|2021-05-06 20:58:40|6375.8|6371.8|6376.2|6372.2|6376.2|6372.2|6375.8|6371.8|0
1620334730000|2021-05-06 20:58:50|6375.8|6371.8|6376.2|6372.2|6376.2|6372.2|6375.8|6371.8|0
1620334740000|2021-05-06 20:59:00|6375.8|6371.8|6376.2|6372.2|6376.2|6372.2|6375.8|6371.8|0
1620334750000|2021-05-06 20:59:10|6375.8|6371.8|6376.2|6372.2|6376.2|6372.2|6375.8|6371.8|0
1620334760000|2021-05-06 20:59:20|6375.8|6371.8|6376.2|6372.2|6376.2|6372.2|6375.8|6371.8|0
1620334770000|2021-05-06 20:59:30|6375.8|6371.8|6376.2|6372.2|6376.2|6372.2|6375.8|6371.8|0
1620334780000|2021-05-06 20:59:40|6375.8|6371.8|6375.8|6371.8|6376.2|6372.2|6375.8|6371.8|0
1620334790000|2021-05-06 20:59:50|6376.2|6372.2|6375.8|6371.8|6376.2|6372.2|6375.4|6371.4|0
1620334810000|2021-05-06 21:00:10|6375.7|6371.7|6375.7|6371.7|6375.7|6371.7|6375.7|6371.7|0
1620334860000|2021-05-06 21:01:00|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|0
1620334870000|2021-05-06 21:01:10|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|0
1620334970000|2021-05-06 21:02:50|6375.2|6371.2|6375.6|6371.6|6375.6|6371.6|6375.2|6371.2|0
1620335060000|2021-05-06 21:04:20|6375.8|6371.8|6375.8|6371.8|6375.8|6371.8|6375.8|6371.8|0
1620335070000|2021-05-06 21:04:30|6375.6|6371.6|6375.8|6371.8|6375.8|6371.8|6375.6|6371.6|0
1620335080000|2021-05-06 21:04:40|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|0
1620335090000|2021-05-06 21:04:50|6375.7|6371.7|6375.7|6371.7|6375.7|6371.7|6375.7|6371.7|0
1620335190000|2021-05-06 21:06:30|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|0
1620335270000|2021-05-06 21:07:50|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620335280000|2021-05-06 21:08:00|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|0
1620335300000|2021-05-06 21:08:20|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|0
1620335340000|2021-05-06 21:09:00|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|0
1620335380000|2021-05-06 21:09:40|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|0
1620335400000|2021-05-06 21:10:00|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|0
1620335410000|2021-05-06 21:10:10|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|0
1620335420000|2021-05-06 21:10:20|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|0
1620335460000|2021-05-06 21:11:00|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|0
1620335490000|2021-05-06 21:11:30|6375.8|6371.8|6375.6|6371.6|6375.8|6371.8|6375.6|6371.6|0
1620335500000|2021-05-06 21:11:40|6375.8|6371.8|6375.8|6371.8|6375.8|6371.8|6375.8|6371.8|0
1620335510000|2021-05-06 21:11:50|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|0
1620335520000|2021-05-06 21:12:00|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|0
1620335530000|2021-05-06 21:12:10|6375.1|6371.1|6375|6371|6375.1|6371.1|6375|6371|0
1620335570000|2021-05-06 21:12:50|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|0
1620335620000|2021-05-06 21:13:40|6375|6371|6375.1|6371.1|6375.1|6371.1|6375|6371|0
1620335740000|2021-05-06 21:15:40|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|0
1620335750000|2021-05-06 21:15:50|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|0
1620335810000|2021-05-06 21:16:50|6375|6371|6375|6371|6375|6371|6375|6371|0
1620335850000|2021-05-06 21:17:30|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|0
1620335860000|2021-05-06 21:17:40|6375|6371|6375|6371|6375|6371|6375|6371|0
1620335900000|2021-05-06 21:18:20|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|6374.5|6370.5|0
1620335910000|2021-05-06 21:18:30|6374.9|6370.9|6374.9|6370.9|6374.9|6370.9|6374.9|6370.9|0
1620335980000|2021-05-06 21:19:40|6375|6371|6375|6371|6375|6371|6375|6371|0
1620336010000|2021-05-06 21:20:10|6375.3|6371.3|6375|6371|6375.3|6371.3|6375|6371|0
1620336020000|2021-05-06 21:20:20|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620336030000|2021-05-06 21:20:30|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|0
1620336040000|2021-05-06 21:20:40|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620336050000|2021-05-06 21:20:50|6374.9|6370.9|6374.9|6370.9|6374.9|6370.9|6374.9|6370.9|0
1620336060000|2021-05-06 21:21:00|6375|6371|6375|6371|6375|6371|6375|6371|0
1620336140000|2021-05-06 21:22:20|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|0
1620336150000|2021-05-06 21:22:30|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|0
1620336230000|2021-05-06 21:23:50|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|0
1620336240000|2021-05-06 21:24:00|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|0
1620336250000|2021-05-06 21:24:10|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620336280000|2021-05-06 21:24:40|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|0
1620336300000|2021-05-06 21:25:00|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|0
1620336380000|2021-05-06 21:26:20|6375.2|6371.2|6375.1|6371.1|6375.2|6371.2|6375.1|6371.1|0
1620336760000|2021-05-06 21:32:40|6375|6371|6375.1|6371.1|6375.1|6371.1|6375|6371|0
1620336780000|2021-05-06 21:33:00|6375|6371|6375|6371|6375|6371|6375|6371|0
1620336840000|2021-05-06 21:34:00|6374.9|6370.9|6374.9|6370.9|6374.9|6370.9|6374.9|6370.9|0
1620336850000|2021-05-06 21:34:10|6375|6371|6375|6371|6375|6371|6375|6371|0
1620337030000|2021-05-06 21:37:10|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620337090000|2021-05-06 21:38:10|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|0
1620337120000|2021-05-06 21:38:40|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620337140000|2021-05-06 21:39:00|6375.5|6371.5|6375.3|6371.3|6375.5|6371.5|6375.3|6371.3|0
1620337160000|2021-05-06 21:39:20|6375.4|6371.4|6375.3|6371.3|6375.4|6371.4|6375.3|6371.3|0
1620337170000|2021-05-06 21:39:30|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|0
1620337190000|2021-05-06 21:39:50|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|6375.5|6371.5|0
1620337230000|2021-05-06 21:40:30|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|0
1620337270000|2021-05-06 21:41:10|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620337290000|2021-05-06 21:41:30|6375.4|6371.4|6375.3|6371.3|6375.4|6371.4|6375.3|6371.3|0
1620337320000|2021-05-06 21:42:00|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|0
1620337460000|2021-05-06 21:44:20|6375|6371|6375|6371|6375|6371|6375|6371|0
1620337470000|2021-05-06 21:44:30|6374.9|6370.9|6374.9|6370.9|6374.9|6370.9|6374.9|6370.9|0
1620337490000|2021-05-06 21:44:50|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|0
1620337570000|2021-05-06 21:46:10|6375|6371|6375|6371|6375|6371|6375|6371|0
1620337700000|2021-05-06 21:48:20|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|0
1620337790000|2021-05-06 21:49:50|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620337800000|2021-05-06 21:50:00|6375.4|6371.4|6375.3|6371.3|6375.5|6371.5|6375.3|6371.3|0
1620337970000|2021-05-06 21:52:50|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|6375.1|6371.1|0
1620338020000|2021-05-06 21:53:40|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620338070000|2021-05-06 21:54:30|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|0
1620338080000|2021-05-06 21:54:40|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620338110000|2021-05-06 21:55:10|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|6375.2|6371.2|0
1620338170000|2021-05-06 21:56:10|6375.3|6371.3|6375.2|6371.2|6375.3|6371.3|6375.2|6371.2|0
1620338180000|2021-05-06 21:56:20|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|6375.3|6371.3|0
1620338220000|2021-05-06 21:57:00|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|6375.6|6371.6|0
1620338230000|2021-05-06 21:57:10|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|0
1620338390000|2021-05-06 21:59:50|6375.7|6371.7|6375.7|6371.7|6375.9|6371.9|6375.7|6371.7|0
1620338400000|2021-05-06 22:00:00|6376|6372|6377.3|6373.3|6378.4|6374.4|6376|6372|0
1620338410000|2021-05-06 22:00:10|6377.1|6373.1|6376.2|6372.2|6377.1|6373.1|6376.2|6372.2|0
1620338420000|2021-05-06 22:00:20|6376.1|6372.1|6375.4|6371.4|6376.2|6372.2|6375.4|6371.4|0
1620338430000|2021-05-06 22:00:30|6375.5|6371.5|6375.4|6371.4|6376.2|6372.2|6375.4|6371.4|0
1620338440000|2021-05-06 22:00:40|6375.2|6371.2|6375.8|6371.8|6376.2|6372.2|6375.2|6371.2|0
1620338450000|2021-05-06 22:00:50|6375.9|6371.9|6375.4|6371.4|6376|6372|6375.4|6371.4|0
1620338460000|2021-05-06 22:01:00|6375.8|6371.8|6375.4|6371.4|6375.8|6371.8|6375.4|6371.4|0
1620338470000|2021-05-06 22:01:10|6375.8|6371.8|6375.5|6371.5|6375.8|6371.8|6375.5|6371.5|0
1620338480000|2021-05-06 22:01:20|6375.6|6371.6|6375.8|6371.8|6375.8|6371.8|6375.4|6371.4|0
1620338490000|2021-05-06 22:01:30|6375.5|6371.5|6375.8|6371.8|6375.8|6371.8|6375.4|6371.4|0
1620338500000|2021-05-06 22:01:40|6375.4|6371.4|6376.2|6372.2|6376.2|6372.2|6375.4|6371.4|0
1620338510000|2021-05-06 22:01:50|6376.5|6372.5|6376.5|6372.5|6376.5|6372.5|6376.5|6372.5|0
1620338520000|2021-05-06 22:02:00|6376.4|6372.4|6376.2|6372.2|6376.5|6372.5|6376.2|6372.2|0
1620338530000|2021-05-06 22:02:10|6376.5|6372.5|6376.5|6372.5|6376.5|6372.5|6376.5|6372.5|0
1620338540000|2021-05-06 22:02:20|6376.8|6372.8|6376.8|6372.8|6376.8|6372.8|6376.8|6372.8|0
1620338560000|2021-05-06 22:02:40|6376.7|6372.7|6376.5|6372.5|6376.7|6372.7|6376.5|6372.5|0
1620338570000|2021-05-06 22:02:50|6376.4|6372.4|6376.2|6372.2|6376.4|6372.4|6375.8|6371.8|0
1620338580000|2021-05-06 22:03:00|6376.1|6372.1|6376.2|6372.2|6376.5|6372.5|6375.8|6371.8|0
1620338600000|2021-05-06 22:03:20|6376.5|6372.5|6376.5|6372.5|6376.5|6372.5|6376.5|6372.5|0
1620338610000|2021-05-06 22:03:30|6376.4|6372.4|6375.1|6371.1|6376.4|6372.4|6375.1|6371.1|0
1620338620000|2021-05-06 22:03:40|6375|6371|6374.7|6370.7|6375|6371|6374.7|6370.7|0
1620338630000|2021-05-06 22:03:50|6374.8|6370.8|6375.1|6371.1|6375.1|6371.1|6374.7|6370.7|0
1620338660000|2021-05-06 22:04:20|6375|6371|6375.1|6371.1|6375.1|6371.1|6374.7|6370.7|0
1620338680000|2021-05-06 22:04:40|6375|6371|6375.1|6371.1|6375.1|6371.1|6374.9|6370.9|0
1620338690000|2021-05-06 22:04:50|6375|6371|6374.7|6370.7|6375|6371|6374.7|6370.7|0
1620338700000|2021-05-06 22:05:00|6374.8|6370.8|6375.1|6371.1|6375.1|6371.1|6374.8|6370.8|0
1620338710000|2021-05-06 22:05:10|6375|6371|6374.7|6370.7|6375|6371|6374.7|6370.7|0
1620338740000|2021-05-06 22:05:40|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|0
1620338750000|2021-05-06 22:05:50|6374.1|6370.1|6373.8|6369.8|6374.1|6370.1|6373.8|6369.8|0
1620338760000|2021-05-06 22:06:00|6374.1|6370.1|6374.4|6370.4|6374.4|6370.4|6374.1|6370.1|0
1620338780000|2021-05-06 22:06:20|6374.1|6370.1|6374.1|6370.1|6374.1|6370.1|6374.1|6370.1|0
1620338790000|2021-05-06 22:06:30|6374|6370|6373.8|6369.8|6374|6370|6373.8|6369.8|0
1620338800000|2021-05-06 22:06:40|6374.1|6370.1|6373.8|6369.8|6374.1|6370.1|6373.8|6369.8|0
1620338820000|2021-05-06 22:07:00|6374.1|6370.1|6374.1|6370.1|6374.1|6370.1|6373.8|6369.8|0
1620338840000|2021-05-06 22:07:20|6374.4|6370.4|6374.6|6370.6|6374.6|6370.6|6374.4|6370.4|0
1620338850000|2021-05-06 22:07:30|6374.5|6370.5|6374.4|6370.4|6374.5|6370.5|6374.4|6370.4|0
1620338860000|2021-05-06 22:07:40|6374.5|6370.5|6374.7|6370.7|6374.7|6370.7|6374.5|6370.5|0
1620338880000|2021-05-06 22:08:00|6374.8|6370.8|6375.1|6371.1|6375.1|6371.1|6374.8|6370.8|0
1620338910000|2021-05-06 22:08:30|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|6375.4|6371.4|0
1620338920000|2021-05-06 22:08:40|6374.1|6370.1|6374.1|6370.1|6374.1|6370.1|6374.1|6370.1|0
1620338970000|2021-05-06 22:09:30|6374|6370|6373.4|6369.4|6374|6370|6373.4|6369.4|0
1620338980000|2021-05-06 22:09:40|6373.5|6369.5|6373.4|6369.4|6373.7|6369.7|6373.4|6369.4|0
1620339000000|2021-05-06 22:10:00|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|0
1620339010000|2021-05-06 22:10:10|6373.6|6369.6|6373.4|6369.4|6373.6|6369.6|6373.4|6369.4|0
1620339030000|2021-05-06 22:10:30|6373.3|6369.3|6373.1|6369.1|6373.3|6369.3|6373.1|6369.1|0
1620339050000|2021-05-06 22:10:50|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|0
1620339080000|2021-05-06 22:11:20|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|6373.5|6369.5|0
1620339100000|2021-05-06 22:11:40|6373.6|6369.6|6373.4|6369.4|6373.6|6369.6|6373.4|6369.4|0
1620339150000|2021-05-06 22:12:30|6373.5|6369.5|6373.7|6369.7|6373.7|6369.7|6373.5|6369.5|0
1620339160000|2021-05-06 22:12:40|6373.6|6369.6|6373.4|6369.4|6373.6|6369.6|6373.4|6369.4|0
1620339180000|2021-05-06 22:13:00|6373.7|6369.7|6373.4|6369.4|6373.7|6369.7|6373.4|6369.4|0
1620339270000|2021-05-06 22:14:30|6373.3|6369.3|6373.1|6369.1|6373.3|6369.3|6373.1|6369.1|0
1620339280000|2021-05-06 22:14:40|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|0
1620339340000|2021-05-06 22:15:40|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|0
1620339350000|2021-05-06 22:15:50|6373.6|6369.6|6373.4|6369.4|6373.6|6369.6|6373.4|6369.4|0
1620339380000|2021-05-06 22:16:20|6373.7|6369.7|6373.4|6369.4|6373.7|6369.7|6373.4|6369.4|0
1620339390000|2021-05-06 22:16:30|6373.7|6369.7|6373.4|6369.4|6373.7|6369.7|6373.4|6369.4|0
1620339400000|2021-05-06 22:16:40|6373.7|6369.7|6373.4|6369.4|6373.7|6369.7|6373.4|6369.4|0
1620339410000|2021-05-06 22:16:50|6373.5|6369.5|6373.4|6369.4|6373.7|6369.7|6373.4|6369.4|0
1620339420000|2021-05-06 22:17:00|6373.3|6369.3|6373.1|6369.1|6373.3|6369.3|6373.1|6369.1|0
1620339430000|2021-05-06 22:17:10|6373.2|6369.2|6373.1|6369.1|6373.4|6369.4|6373.1|6369.1|0
1620339440000|2021-05-06 22:17:20|6373.2|6369.2|6373.1|6369.1|6373.4|6369.4|6373.1|6369.1|0
1620339450000|2021-05-06 22:17:30|6373|6369|6372.7|6368.7|6373|6369|6372.7|6368.7|0
1620339470000|2021-05-06 22:17:50|6372.4|6368.4|6372.7|6368.7|6372.7|6368.7|6372.4|6368.4|0
1620339480000|2021-05-06 22:18:00|6372.4|6368.4|6372.4|6368.4|6372.7|6368.7|6372.4|6368.4|0
1620339490000|2021-05-06 22:18:10|6372.5|6368.5|6372.7|6368.7|6372.7|6368.7|6372.5|6368.5|0
1620339500000|2021-05-06 22:18:20|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|0
1620339510000|2021-05-06 22:18:30|6372.5|6368.5|6372.7|6368.7|6372.7|6368.7|6372.5|6368.5|0
1620339540000|2021-05-06 22:19:00|6372.8|6368.8|6373|6369|6373|6369|6372.8|6368.8|0
1620339550000|2021-05-06 22:19:10|6373.1|6369.1|6373.7|6369.7|6373.7|6369.7|6373.1|6369.1|0
1620339580000|2021-05-06 22:19:40|6374|6370|6374|6370|6374|6370|6374|6370|0
1620339590000|2021-05-06 22:19:50|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|6374.4|6370.4|0
1620339600000|2021-05-06 22:20:00|6374.3|6370.3|6373.7|6369.7|6374.3|6370.3|6373.7|6369.7|0
1620339620000|2021-05-06 22:20:20|6373.6|6369.6|6373.3|6369.3|6373.6|6369.6|6373.3|6369.3|0
1620339640000|2021-05-06 22:20:40|6373.4|6369.4|6373.7|6369.7|6373.7|6369.7|6373.4|6369.4|0
1620339650000|2021-05-06 22:20:50|6373.6|6369.6|6373.5|6369.5|6373.7|6369.7|6373.3|6369.3|0
1620339660000|2021-05-06 22:21:00|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|6373.7|6369.7|0
1620339700000|2021-05-06 22:21:40|6373.6|6369.6|6373.3|6369.3|6373.6|6369.6|6373.3|6369.3|0
1620339710000|2021-05-06 22:21:50|6373.4|6369.4|6373.3|6369.3|6373.7|6369.7|6373.3|6369.3|0
1620339750000|2021-05-06 22:22:30|6373.2|6369.2|6373|6369|6373.2|6369.2|6373|6369|0
1620339800000|2021-05-06 22:23:20|6373.1|6369.1|6373.3|6369.3|6373.3|6369.3|6373.1|6369.1|0
1620339830000|2021-05-06 22:23:50|6373.4|6369.4|6374|6370|6374|6370|6373.4|6369.4|0
1620339840000|2021-05-06 22:24:00|6373.9|6369.9|6373.7|6369.7|6373.9|6369.9|6373.7|6369.7|0
1620339850000|2021-05-06 22:24:10|6373.6|6369.6|6373.7|6369.7|6373.7|6369.7|6373.5|6369.5|0
1620339870000|2021-05-06 22:24:30|6373.6|6369.6|6373.3|6369.3|6373.6|6369.6|6373.3|6369.3|0
1620339880000|2021-05-06 22:24:40|6373.4|6369.4|6373.3|6369.3|6373.5|6369.5|6373.3|6369.3|0
1620339890000|2021-05-06 22:24:50|6373.4|6369.4|6373.3|6369.3|6373.5|6369.5|6373.3|6369.3|0
1620340020000|2021-05-06 22:27:00|6373|6369|6373|6369|6373|6369|6373|6369|0
1620340100000|2021-05-06 22:28:20|6372.9|6368.9|6373|6369|6373|6369|6372.9|6368.9|0
1620340130000|2021-05-06 22:28:50|6373.1|6369.1|6373.3|6369.3|6373.3|6369.3|6373.1|6369.1|0
1620340190000|2021-05-06 22:29:50|6373.2|6369.2|6373|6369|6373.2|6369.2|6373|6369|0
1620340200000|2021-05-06 22:30:00|6373.1|6369.1|6373.3|6369.3|6373.3|6369.3|6373.1|6369.1|0
1620340220000|2021-05-06 22:30:20|6373|6369|6373|6369|6373|6369|6373|6369|0
1620340230000|2021-05-06 22:30:30|6373.1|6369.1|6373.3|6369.3|6373.3|6369.3|6373.1|6369.1|0
1620340250000|2021-05-06 22:30:50|6373|6369|6373|6369|6373|6369|6373|6369|0
1620340280000|2021-05-06 22:31:20|6372.7|6368.7|6372.7|6368.7|6373|6369|6372.7|6368.7|0
1620340300000|2021-05-06 22:31:40|6372.6|6368.6|6372.4|6368.4|6372.6|6368.6|6372.4|6368.4|0
1620340310000|2021-05-06 22:31:50|6372.7|6368.7|6372.7|6368.7|6372.7|6368.7|6372.7|6368.7|0
1620340350000|2021-05-06 22:32:30|6372.5|6368.5|6372.5|6368.5|6372.5|6368.5|6372.5|6368.5|0
1620340360000|2021-05-06 22:32:40|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|0
1620340440000|2021-05-06 22:34:00|6372.5|6368.5|6372.7|6368.7|6372.7|6368.7|6372.5|6368.5|0
1620340470000|2021-05-06 22:34:30|6372.6|6368.6|6372.4|6368.4|6372.6|6368.6|6372.4|6368.4|0
1620340720000|2021-05-06 22:38:40|6372.3|6368.3|6372.4|6368.4|6372.4|6368.4|6372.1|6368.1|0
1620340770000|2021-05-06 22:39:30|6372.3|6368.3|6372.4|6368.4|6372.4|6368.4|6372.1|6368.1|0
1620340830000|2021-05-06 22:40:30|6372.3|6368.3|6372.2|6368.2|6372.3|6368.3|6372.2|6368.2|0
1620340840000|2021-05-06 22:40:40|6372.1|6368.1|6372.4|6368.4|6372.4|6368.4|6372.1|6368.1|0
1620340930000|2021-05-06 22:42:10|6372.3|6368.3|6372.4|6368.4|6372.4|6368.4|6372.1|6368.1|0
1620340980000|2021-05-06 22:43:00|6372.3|6368.3|6372.4|6368.4|6372.4|6368.4|6372.1|6368.1|0
1620341040000|2021-05-06 22:44:00|6372.7|6368.7|6372.4|6368.4|6372.7|6368.7|6372.4|6368.4|0
1620341050000|2021-05-06 22:44:10|6372.7|6368.7|6372.4|6368.4|6372.7|6368.7|6372.1|6368.1|0
1620341080000|2021-05-06 22:44:40|6372.3|6368.3|6372.1|6368.1|6372.3|6368.3|6372.1|6368.1|0
1620341090000|2021-05-06 22:44:50|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|0
1620341130000|2021-05-06 22:45:30|6372.3|6368.3|6372.3|6368.3|6372.3|6368.3|6372.3|6368.3|0
1620341160000|2021-05-06 22:46:00|6372|6368|6372|6368|6372|6368|6372|6368|0
1620341430000|2021-05-06 22:50:30|6371.6|6367.6|6371.6|6367.6|6371.6|6367.6|6371.6|6367.6|0
1620341470000|2021-05-06 22:51:10|6371.7|6367.7|6372.1|6368.1|6372.1|6368.1|6371.7|6367.7|0
1620341480000|2021-05-06 22:51:20|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|0
1620341650000|2021-05-06 22:54:10|6372.3|6368.3|6372.1|6368.1|6372.4|6368.4|6372.1|6368.1|0
1620341700000|2021-05-06 22:55:00|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|0
1620341710000|2021-05-06 22:55:10|6372.3|6368.3|6372.1|6368.1|6372.4|6368.4|6372.1|6368.1|0
1620341800000|2021-05-06 22:56:40|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|6372.1|6368.1|0
1620341810000|2021-05-06 22:56:50|6372.3|6368.3|6372.1|6368.1|6372.3|6368.3|6372.1|6368.1|0
1620341820000|2021-05-06 22:57:00|6372|6368|6372.1|6368.1|6372.1|6368.1|6371.8|6367.8|0
1620341840000|2021-05-06 22:57:20|6372.2|6368.2|6372.4|6368.4|6372.4|6368.4|6372.2|6368.2|0
1620341850000|2021-05-06 22:57:30|6372.3|6368.3|6372.4|6368.4|6372.4|6368.4|6372.2|6368.2|0
1620341860000|2021-05-06 22:57:40|6372.3|6368.3|6372.1|6368.1|6372.4|6368.4|6372.1|6368.1|0
1620341870000|2021-05-06 22:57:50|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|0
1620341920000|2021-05-06 22:58:40|6372.3|6368.3|6372.1|6368.1|6372.3|6368.3|6372.1|6368.1|0
1620342000000|2021-05-06 23:00:00|6372.4|6368.4|6372.1|6368.1|6372.4|6368.4|6372.1|6368.1|0
1620342140000|2021-05-06 23:02:20|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|0
1620342180000|2021-05-06 23:03:00|6372.7|6368.7|6372.7|6368.7|6372.7|6368.7|6372.7|6368.7|0
1620342240000|2021-05-06 23:04:00|6372.8|6368.8|6373|6369|6373|6369|6372.8|6368.8|0
1620342280000|2021-05-06 23:04:40|6373.1|6369.1|6373.3|6369.3|6373.3|6369.3|6373.1|6369.1|0
1620342300000|2021-05-06 23:05:00|6373.4|6369.4|6373.7|6369.7|6373.7|6369.7|6373.3|6369.3|0
1620342310000|2021-05-06 23:05:10|6373.6|6369.6|6373.3|6369.3|6373.6|6369.6|6373.3|6369.3|0
1620342320000|2021-05-06 23:05:20|6373.4|6369.4|6373|6369|6373.7|6369.7|6373|6369|0
1620342350000|2021-05-06 23:05:50|6372.7|6368.7|6372.7|6368.7|6372.7|6368.7|6372.7|6368.7|0
1620342360000|2021-05-06 23:06:00|6373|6369|6372.7|6368.7|6373|6369|6372.7|6368.7|0
1620342390000|2021-05-06 23:06:30|6372.6|6368.6|6372.4|6368.4|6372.6|6368.6|6372.4|6368.4|0
1620342440000|2021-05-06 23:07:20|6372.3|6368.3|6372.1|6368.1|6372.3|6368.3|6372.1|6368.1|0
1620342450000|2021-05-06 23:07:30|6372.4|6368.4|6372.1|6368.1|6372.4|6368.4|6372.1|6368.1|0
1620342480000|2021-05-06 23:08:00|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|0
1620342490000|2021-05-06 23:08:10|6372.3|6368.3|6372.1|6368.1|6372.3|6368.3|6372.1|6368.1|0
1620342510000|2021-05-06 23:08:30|6372.2|6368.2|6372.1|6368.1|6372.4|6368.4|6372.1|6368.1|0
1620342520000|2021-05-06 23:08:40|6372.2|6368.2|6372.4|6368.4|6372.4|6368.4|6372.2|6368.2|0
1620342530000|2021-05-06 23:08:50|6372.3|6368.3|6372.1|6368.1|6372.3|6368.3|6372.1|6368.1|0
1620342540000|2021-05-06 23:09:00|6372|6368|6371.4|6367.4|6372|6368|6371.4|6367.4|0
1620342550000|2021-05-06 23:09:10|6371.3|6367.3|6371.6|6367.6|6371.6|6367.6|6371.3|6367.3|0
1620342560000|2021-05-06 23:09:20|6371.5|6367.5|6371.3|6367.3|6371.5|6367.5|6371.3|6367.3|0
1620342690000|2021-05-06 23:11:30|6371.2|6367.2|6371|6367|6371.2|6367.2|6371|6367|0
1620342740000|2021-05-06 23:12:20|6370.9|6366.9|6370.6|6366.6|6370.9|6366.9|6370.6|6366.6|0
1620342760000|2021-05-06 23:12:40|6370.7|6366.7|6371|6367|6371|6367|6370.7|6366.7|0
1620342770000|2021-05-06 23:12:50|6370.9|6366.9|6370.9|6366.9|6370.9|6366.9|6370.9|6366.9|0
1620342830000|2021-05-06 23:13:50|6371|6367|6371.3|6367.3|6371.3|6367.3|6371|6367|0
1620342840000|2021-05-06 23:14:00|6371.2|6367.2|6370.9|6366.9|6371.2|6367.2|6370.9|6366.9|0
1620342850000|2021-05-06 23:14:10|6371|6367|6371.3|6367.3|6371.3|6367.3|6370.9|6366.9|0
1620342910000|2021-05-06 23:15:10|6370.8|6367.8|6371.1|6368.1|6371.1|6368.1|6370.8|6367.8|0
1620343040000|2021-05-06 23:17:20|6371.5|6368.5|6371.5|6368.5|6371.5|6368.5|6371.5|6368.5|0
1620343060000|2021-05-06 23:17:40|6371.6|6368.6|6371.5|6368.5|6371.9|6368.9|6371.5|6368.5|0
1620343090000|2021-05-06 23:18:10|6371.6|6368.6|6371.9|6368.9|6371.9|6368.9|6371.6|6368.6|0
1620343120000|2021-05-06 23:18:40|6371.8|6368.8|6371.5|6368.5|6371.8|6368.8|6371.5|6368.5|0
1620343130000|2021-05-06 23:18:50|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|0
1620343140000|2021-05-06 23:19:00|6371.3|6368.3|6371.1|6368.1|6371.5|6368.5|6371.1|6368.1|0
1620343200000|2021-05-06 23:20:00|6371|6368|6370.8|6367.8|6371|6368|6370.8|6367.8|0
1620343210000|2021-05-06 23:20:10|6370.7|6367.7|6370.4|6367.4|6370.7|6367.7|6370.4|6367.4|0
1620343240000|2021-05-06 23:20:40|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|0
1620343300000|2021-05-06 23:21:40|6369.8|6366.8|6369.8|6366.8|6370.1|6367.1|6369.8|6366.8|0
1620343340000|2021-05-06 23:22:20|6369.9|6366.9|6370.4|6367.4|6370.4|6367.4|6369.9|6366.9|0
1620343350000|2021-05-06 23:22:30|6370.5|6367.5|6370.8|6367.8|6370.8|6367.8|6370.5|6367.5|0
1620343410000|2021-05-06 23:23:30|6370.6|6367.6|6370.5|6367.5|6370.6|6367.6|6370.5|6367.5|0
1620343440000|2021-05-06 23:24:00|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|0
1620343450000|2021-05-06 23:24:10|6371.1|6368.1|6370.8|6367.8|6371.1|6368.1|6370.8|6367.8|0
1620343490000|2021-05-06 23:24:50|6370.7|6367.7|6370.6|6367.6|6370.8|6367.8|6370.5|6367.5|0
1620343500000|2021-05-06 23:25:00|6370.7|6367.7|6370.5|6367.5|6370.8|6367.8|6370.5|6367.5|0
1620343560000|2021-05-06 23:26:00|6370.8|6367.8|6370.5|6367.5|6370.8|6367.8|6370.5|6367.5|0
1620343570000|2021-05-06 23:26:10|6370.4|6367.4|6370.5|6367.5|6370.5|6367.5|6370.3|6367.3|0
1620343580000|2021-05-06 23:26:20|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|0
1620343590000|2021-05-06 23:26:30|6370.7|6367.7|6370.8|6367.8|6370.8|6367.8|6370.5|6367.5|0
1620343600000|2021-05-06 23:26:40|6370.7|6367.7|6370.8|6367.8|6370.8|6367.8|6370.5|6367.5|0
1620343690000|2021-05-06 23:28:10|6370.9|6367.9|6370.8|6367.8|6371.1|6368.1|6370.8|6367.8|0
1620343730000|2021-05-06 23:28:50|6370.6|6367.6|6370.8|6367.8|6370.8|6367.8|6370.6|6367.6|0
1620343770000|2021-05-06 23:29:30|6370.7|6367.7|6370.1|6367.1|6370.7|6367.7|6370.1|6367.1|0
1620343800000|2021-05-06 23:30:00|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|0
1620343810000|2021-05-06 23:30:10|6369.9|6366.9|6370.5|6367.5|6370.5|6367.5|6369.9|6366.9|0
1620343930000|2021-05-06 23:32:10|6370.4|6367.4|6370.2|6367.2|6370.4|6367.4|6370.2|6367.2|0
1620343980000|2021-05-06 23:33:00|6370.1|6367.1|6369.8|6366.8|6370.1|6367.1|6369.8|6366.8|0
1620343990000|2021-05-06 23:33:10|6369.9|6366.9|6369.8|6366.8|6370.2|6367.2|6369.8|6366.8|0
1620344040000|2021-05-06 23:34:00|6369.5|6366.5|6369.6|6366.6|6369.6|6366.6|6369.5|6366.5|0
1620344050000|2021-05-06 23:34:10|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|0
1620344070000|2021-05-06 23:34:30|6369.9|6366.9|6370.2|6367.2|6370.2|6367.2|6369.9|6366.9|0
1620344090000|2021-05-06 23:34:50|6370.5|6367.5|6370.5|6367.5|6370.5|6367.5|6370.5|6367.5|0
1620344120000|2021-05-06 23:35:20|6370.4|6367.4|6370.5|6367.5|6370.5|6367.5|6370.1|6367.1|0
1620344140000|2021-05-06 23:35:40|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|0
1620344150000|2021-05-06 23:35:50|6370.7|6367.7|6370.5|6367.5|6370.7|6367.7|6370.5|6367.5|0
1620344200000|2021-05-06 23:36:40|6370.4|6367.4|6370.1|6367.1|6370.4|6367.4|6370.1|6367.1|0
1620344220000|2021-05-06 23:37:00|6370.2|6367.2|6370.1|6367.1|6370.3|6367.3|6370.1|6367.1|0
1620344290000|2021-05-06 23:38:10|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|0
1620344300000|2021-05-06 23:38:20|6370.5|6367.5|6370.5|6367.5|6370.5|6367.5|6370.5|6367.5|0
1620344330000|2021-05-06 23:38:50|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|0
1620344350000|2021-05-06 23:39:10|6370.7|6367.7|6370.5|6367.5|6370.7|6367.7|6370.5|6367.5|0
1620344420000|2021-05-06 23:40:20|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|0
1620344440000|2021-05-06 23:40:40|6370.7|6367.7|6370.5|6367.5|6370.8|6367.8|6370.5|6367.5|0
1620344450000|2021-05-06 23:40:50|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|0
1620344510000|2021-05-06 23:41:50|6370.7|6367.7|6370.5|6367.5|6370.7|6367.7|6370.5|6367.5|0
1620344540000|2021-05-06 23:42:20|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|0
1620344550000|2021-05-06 23:42:30|6370.7|6367.7|6370.8|6367.8|6370.8|6367.8|6370.5|6367.5|0
1620344570000|2021-05-06 23:42:50|6370.7|6367.7|6370.5|6367.5|6370.8|6367.8|6370.5|6367.5|0
1620344600000|2021-05-06 23:43:20|6370.4|6367.4|6370.5|6367.5|6370.5|6367.5|6370.1|6367.1|0
1620344630000|2021-05-06 23:43:50|6370.4|6367.4|6370.5|6367.5|6370.5|6367.5|6370.1|6367.1|0
1620344660000|2021-05-06 23:44:20|6370.4|6367.4|6370.5|6367.5|6370.5|6367.5|6370.1|6367.1|0
1620344680000|2021-05-06 23:44:40|6370.4|6367.4|6370.4|6367.4|6370.4|6367.4|6370.4|6367.4|0
1620344690000|2021-05-06 23:44:50|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|6369.8|6366.8|0
1620344700000|2021-05-06 23:45:00|6369.8|6366.8|6370.5|6367.5|6370.5|6367.5|6369.8|6366.8|0
1620344710000|2021-05-06 23:45:10|6370.4|6367.4|6370.1|6367.1|6370.4|6367.4|6370|6367|0
1620344720000|2021-05-06 23:45:20|6369.8|6366.8|6370.1|6367.1|6370.1|6367.1|6369.8|6366.8|0
1620344730000|2021-05-06 23:45:30|6370|6367|6370|6367|6370.1|6367.1|6370|6367|0
1620344740000|2021-05-06 23:45:40|6370.1|6367.1|6370|6367|6370.1|6367.1|6369.8|6366.8|0
1620344750000|2021-05-06 23:45:50|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|6369.8|6366.8|0
1620344760000|2021-05-06 23:46:00|6370|6367|6370.1|6367.1|6370.1|6367.1|6370|6367|0
1620344770000|2021-05-06 23:46:10|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|0
1620344780000|2021-05-06 23:46:20|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|0
1620344810000|2021-05-06 23:46:50|6369.6|6366.6|6369.8|6366.8|6369.8|6366.8|6369.5|6366.5|0
1620344820000|2021-05-06 23:47:00|6369.9|6366.9|6370.1|6367.1|6370.1|6367.1|6369.9|6366.9|0
1620344840000|2021-05-06 23:47:20|6369.8|6366.8|6370.1|6367.1|6370.1|6367.1|6369.8|6366.8|0
1620344860000|2021-05-06 23:47:40|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|0
1620344910000|2021-05-06 23:48:30|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|0
1620344940000|2021-05-06 23:49:00|6369.6|6366.6|6369.8|6366.8|6369.8|6366.8|6369.6|6366.6|0
1620344950000|2021-05-06 23:49:10|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|0
1620344960000|2021-05-06 23:49:20|6369.6|6366.6|6369.8|6366.8|6369.8|6366.8|6369.6|6366.6|0
1620344970000|2021-05-06 23:49:30|6369.9|6366.9|6370.1|6367.1|6370.1|6367.1|6369.9|6366.9|0
1620345000000|2021-05-06 23:50:00|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|0
1620345020000|2021-05-06 23:50:20|6369.7|6366.7|6369.5|6366.5|6369.7|6366.7|6369.5|6366.5|0
1620345030000|2021-05-06 23:50:30|6369.6|6366.6|6369.6|6366.6|6369.6|6366.6|6369.6|6366.6|0
1620345040000|2021-05-06 23:50:40|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|6369.5|6366.5|0
1620345050000|2021-05-06 23:50:50|6369.7|6366.7|6369.8|6366.8|6369.8|6366.8|6369.7|6366.7|0
1620345070000|2021-05-06 23:51:10|6369.5|6366.5|6369.5|6366.5|6369.8|6366.8|6369.5|6366.5|0
1620345080000|2021-05-06 23:51:20|6369.6|6366.6|6369.8|6366.8|6369.8|6366.8|6369.6|6366.6|0
1620345110000|2021-05-06 23:51:50|6370|6367|6370.1|6367.1|6370.1|6367.1|6370|6367|0
1620345120000|2021-05-06 23:52:00|6370.2|6367.2|6370.1|6367.1|6370.5|6367.5|6370.1|6367.1|0
1620345140000|2021-05-06 23:52:20|6370.2|6367.2|6370.5|6367.5|6370.5|6367.5|6370.2|6367.2|0
1620345180000|2021-05-06 23:53:00|6370.4|6367.4|6370.1|6367.1|6370.4|6367.4|6370.1|6367.1|0
1620345190000|2021-05-06 23:53:10|6369.8|6366.8|6370.1|6367.1|6370.1|6367.1|6369.8|6366.8|0
1620345200000|2021-05-06 23:53:20|6370.2|6367.2|6370.5|6367.5|6370.5|6367.5|6370.2|6367.2|0
1620345220000|2021-05-06 23:53:40|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|0
1620345230000|2021-05-06 23:53:50|6371.1|6368.1|6371.1|6368.1|6371.1|6368.1|6371.1|6368.1|0
1620345250000|2021-05-06 23:54:10|6371|6368|6370.8|6367.8|6371|6368|6370.8|6367.8|0
1620345300000|2021-05-06 23:55:00|6371.1|6368.1|6370.8|6367.8|6371.1|6368.1|6370.8|6367.8|0
1620345410000|2021-05-06 23:56:50|6371.1|6368.1|6371.1|6368.1|6371.1|6368.1|6371.1|6368.1|0
1620345440000|2021-05-06 23:57:20|6371.3|6368.3|6371.6|6368.6|6371.6|6368.6|6371.3|6368.3|0
1620345450000|2021-05-06 23:57:30|6371.5|6368.5|6371.6|6368.6|6371.6|6368.6|6371.3|6368.3|0
1620345460000|2021-05-06 23:57:40|6371.5|6368.5|6371.3|6368.3|6371.6|6368.6|6371.1|6368.1|0
1620345470000|2021-05-06 23:57:50|6371.6|6368.6|6371.6|6368.6|6371.6|6368.6|6371.1|6368.1|0
1620345480000|2021-05-06 23:58:00|6371.5|6368.5|6371.1|6368.1|6371.5|6368.5|6371.1|6368.1|0
1620345520000|2021-05-06 23:58:40|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|0
1620345530000|2021-05-06 23:58:50|6371.1|6368.1|6371.1|6368.1|6371.1|6368.1|6371.1|6368.1|0
1620345560000|2021-05-06 23:59:20|6370.8|6367.8|6371.1|6368.1|6371.1|6368.1|6370.8|6367.8|0
1620345590000|2021-05-06 23:59:50|6371.2|6368.2|6371.1|6368.1|6371.6|6368.6|6371.1|6368.1|0
1620345600000|2021-05-07 00:00:00|6370.8|6367.8|6370.8|6367.8|6370.8|6367.8|6370.5|6367.5|0
1620345610000|2021-05-07 00:00:10|6371.1|6368.1|6370.5|6367.5|6371.1|6368.1|6370.5|6367.5|0
1620345620000|2021-05-07 00:00:20|6370.4|6367.4|6369.8|6366.8|6370.4|6367.4|6369.5|6366.5|0
1620345630000|2021-05-07 00:00:30|6369.5|6366.5|6368.7|6365.7|6369.8|6366.8|6368.4|6365.4|0
1620345640000|2021-05-07 00:00:40|6368.8|6365.8|6368.7|6365.7|6369.2|6366.2|6368.4|6365.4|0
1620345650000|2021-05-07 00:00:50|6368.8|6365.8|6369.2|6366.2|6369.2|6366.2|6368.7|6365.7|0
1620345660000|2021-05-07 00:01:00|6369.1|6366.1|6369.2|6366.2|6369.2|6366.2|6368.7|6365.7|0
1620345670000|2021-05-07 00:01:10|6369.5|6366.5|6369.2|6366.2|6369.5|6366.5|6368.7|6365.7|0
1620345680000|2021-05-07 00:01:20|6368.9|6365.9|6369.5|6366.5|6369.5|6366.5|6368.7|6365.7|0
1620345710000|2021-05-07 00:01:50|6369.4|6366.4|6369.2|6366.2|6369.4|6366.4|6369.2|6366.2|0
1620345720000|2021-05-07 00:02:00|6368.9|6365.9|6368.7|6365.7|6368.9|6365.9|6368.7|6365.7|0
1620345730000|2021-05-07 00:02:10|6368.4|6365.4|6368.7|6365.7|6368.7|6365.7|6368.4|6365.4|0
1620345760000|2021-05-07 00:02:40|6368.4|6365.4|6368.7|6365.7|6368.7|6365.7|6368.4|6365.4|0
1620345780000|2021-05-07 00:03:00|6368.4|6365.4|6368.1|6365.1|6368.4|6365.4|6368.1|6365.1|0
1620345790000|2021-05-07 00:03:10|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|6368.1|6365.1|0
1620345800000|2021-05-07 00:03:20|6368.5|6365.5|6368.7|6365.7|6368.7|6365.7|6368.5|6365.5|0
1620345810000|2021-05-07 00:03:30|6368.8|6365.8|6369.2|6366.2|6369.2|6366.2|6368.8|6365.8|0
1620345820000|2021-05-07 00:03:40|6369.1|6366.1|6368.7|6365.7|6369.1|6366.1|6368.7|6365.7|0
1620345840000|2021-05-07 00:04:00|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|0
1620345850000|2021-05-07 00:04:10|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|0
1620345860000|2021-05-07 00:04:20|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|6368.1|6365.1|0
1620345870000|2021-05-07 00:04:30|6368.1|6365.1|6368.1|6365.1|6368.4|6365.4|6368.1|6365.1|0
1620345880000|2021-05-07 00:04:40|6368.4|6365.4|6368.1|6365.1|6368.4|6365.4|6368.1|6365.1|0
1620345890000|2021-05-07 00:04:50|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|0
1620345900000|2021-05-07 00:05:00|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|0
1620345920000|2021-05-07 00:05:20|6368|6365|6368.1|6365.1|6368.1|6365.1|6367.8|6364.8|0
1620345930000|2021-05-07 00:05:30|6368.4|6365.4|6368.1|6365.1|6368.4|6365.4|6368.1|6365.1|0
1620345940000|2021-05-07 00:05:40|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|0
1620345960000|2021-05-07 00:06:00|6368.5|6365.5|6368.4|6365.4|6368.7|6365.7|6368.4|6365.4|0
1620345980000|2021-05-07 00:06:20|6368.5|6365.5|6368.7|6365.7|6368.7|6365.7|6368.5|6365.5|0
1620346010000|2021-05-07 00:06:50|6368.8|6365.8|6369.2|6366.2|6369.5|6366.5|6368.8|6365.8|0
1620346030000|2021-05-07 00:07:10|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|0
1620346040000|2021-05-07 00:07:20|6369.4|6366.4|6369.2|6366.2|6369.5|6366.5|6369.2|6366.2|0
1620346060000|2021-05-07 00:07:40|6369.1|6366.1|6369.1|6366.1|6369.1|6366.1|6369.1|6366.1|0
1620346070000|2021-05-07 00:07:50|6368.7|6365.7|6369.2|6366.2|6369.2|6366.2|6368.7|6365.7|0
1620346080000|2021-05-07 00:08:00|6369.1|6366.1|6368.7|6365.7|6369.2|6366.2|6368.7|6365.7|0
1620346090000|2021-05-07 00:08:10|6368.4|6365.4|6368.6|6365.6|6368.7|6365.7|6368.4|6365.4|0
1620346100000|2021-05-07 00:08:20|6368.7|6365.7|6368.4|6365.4|6368.7|6365.7|6368.4|6365.4|0
1620346110000|2021-05-07 00:08:30|6368.6|6365.6|6368.7|6365.7|6368.7|6365.7|6368.4|6365.4|0
1620346130000|2021-05-07 00:08:50|6368.8|6365.8|6369.2|6366.2|6369.2|6366.2|6368.8|6365.8|0
1620346150000|2021-05-07 00:09:10|6369.3|6366.3|6369.2|6366.2|6369.5|6366.5|6369.2|6366.2|0
1620346160000|2021-05-07 00:09:20|6369.5|6366.5|6369.2|6366.2|6369.5|6366.5|6369.2|6366.2|0
1620346170000|2021-05-07 00:09:30|6369.3|6366.3|6369.2|6366.2|6369.5|6366.5|6368.7|6365.7|0
1620346180000|2021-05-07 00:09:40|6369.1|6366.1|6368.7|6365.7|6369.1|6366.1|6368.7|6365.7|0
1620346190000|2021-05-07 00:09:50|6368.8|6365.8|6369.2|6366.2|6369.2|6366.2|6368.8|6365.8|0
1620346200000|2021-05-07 00:10:00|6369.1|6366.1|6368.7|6365.7|6369.1|6366.1|6368.7|6365.7|0
1620346210000|2021-05-07 00:10:10|6368.4|6365.4|6368.7|6365.7|6368.7|6365.7|6368.4|6365.4|0
1620346220000|2021-05-07 00:10:20|6368.4|6365.4|6368.7|6365.7|6368.7|6365.7|6368.4|6365.4|0
1620346240000|2021-05-07 00:10:40|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|0
1620346260000|2021-05-07 00:11:00|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|0
1620346270000|2021-05-07 00:11:10|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|6368.4|6365.4|0
1620346290000|2021-05-07 00:11:30|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|0
1620346300000|2021-05-07 00:11:40|6368|6365|6368.1|6365.1|6368.1|6365.1|6367.8|6364.8|0
1620346340000|2021-05-07 00:12:20|6368|6365|6367.8|6364.8|6368|6365|6367.8|6364.8|0
1620346350000|2021-05-07 00:12:30|6368.1|6365.1|6368.4|6365.4|6368.4|6365.4|6368.1|6365.1|0
1620346380000|2021-05-07 00:13:00|6368.5|6365.5|6369.2|6366.2|6369.2|6366.2|6368.5|6365.5|0
1620346390000|2021-05-07 00:13:10|6369.1|6366.1|6368.7|6365.7|6369.1|6366.1|6368.7|6365.7|0
1620346400000|2021-05-07 00:13:20|6368.8|6365.8|6369.2|6366.2|6369.2|6366.2|6368.8|6365.8|0
1620346410000|2021-05-07 00:13:30|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|6369.2|6366.2|0
1620346420000|2021-05-07 00:13:40|6369.3|6366.3|6369.2|6366.2|6369.5|6366.5|6369.2|6366.2|0
1620346430000|2021-05-07 00:13:50|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|0
1620346440000|2021-05-07 00:14:00|6369.4|6366.4|6369.2|6366.2|6369.4|6366.4|6369.2|6366.2|0
1620346450000|2021-05-07 00:14:10|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|0
1620346490000|2021-05-07 00:14:50|6369.6|6366.6|6369.8|6366.8|6369.8|6366.8|6369.6|6366.6|0
1620346500000|2021-05-07 00:15:00|6368.5|6365.5|6368.2|6365.2|6368.5|6365.5|6368.2|6365.2|0
1620346510000|2021-05-07 00:15:10|6368.3|6365.3|6366.8|6363.8|6368.5|6365.5|6366.8|6363.8|0
1620346520000|2021-05-07 00:15:20|6366.1|6363.1|6366.7|6363.7|6366.8|6363.8|6366.1|6363.1|0
1620346530000|2021-05-07 00:15:30|6365.4|6362.4|6365.4|6362.4|6365.4|6362.4|6365.4|6362.4|0
1620346580000|2021-05-07 00:16:20|6364.9|6361.9|6365.4|6362.4|6365.4|6362.4|6364|6361|0
1620346590000|2021-05-07 00:16:30|6365.2|6362.2|6364|6361|6365.2|6362.2|6364|6361|0
1620346620000|2021-05-07 00:17:00|6363.5|6360.5|6362.6|6359.6|6363.5|6360.5|6362.6|6359.6|0
1620346640000|2021-05-07 00:17:20|6362.7|6359.7|6365.5|6362.5|6365.5|6362.5|6362.7|6359.7|0
1620346660000|2021-05-07 00:17:40|6365.4|6362.4|6365.5|6362.5|6365.5|6362.5|6365.4|6362.4|0
1620346670000|2021-05-07 00:17:50|6365.4|6362.4|6365.5|6362.5|6365.5|6362.5|6365.4|6362.4|0
1620346680000|2021-05-07 00:18:00|6365.4|6362.4|6365.4|6362.4|6365.5|6362.5|6364|6361|0
1620346690000|2021-05-07 00:18:10|6365.2|6362.2|6365.4|6362.4|6365.4|6362.4|6364|6361|0
1620346700000|2021-05-07 00:18:20|6365.2|6362.2|6364.7|6361.7|6365.2|6362.2|6364|6361|0
1620346710000|2021-05-07 00:18:30|6364.5|6361.5|6364|6361|6365.4|6362.4|6364|6361|0
1620346750000|2021-05-07 00:19:10|6364.1|6361.1|6365.5|6362.5|6365.5|6362.5|6364.1|6361.1|0
1620346760000|2021-05-07 00:19:20|6364.9|6361.9|6364|6361|6364.9|6361.9|6364|6361|0
1620346770000|2021-05-07 00:19:30|6363.7|6360.7|6363.3|6360.3|6363.7|6360.7|6363.3|6360.3|0
1620346780000|2021-05-07 00:19:40|6363|6360|6362.6|6359.6|6363.3|6360.3|6362.6|6359.6|0
1620346800000|2021-05-07 00:20:00|6362.5|6359.5|6362.5|6359.5|6362.5|6359.5|6362.5|6359.5|0
1620346810000|2021-05-07 00:20:10|6362.6|6359.6|6362.5|6359.5|6362.6|6359.6|6362.5|6359.5|0
1620346820000|2021-05-07 00:20:20|6362.6|6359.6|6362.6|6359.6|6362.6|6359.6|6362.5|6359.5|0
1620346850000|2021-05-07 00:20:50|6363.2|6360.2|6364|6361|6364|6361|6363.2|6360.2|0
1620346870000|2021-05-07 00:21:10|6363.5|6360.5|6362.6|6359.6|6363.5|6360.5|6362.6|6359.6|0
1620346880000|2021-05-07 00:21:20|6362.9|6359.9|6363.3|6360.3|6363.3|6360.3|6362.6|6359.6|0
1620346890000|2021-05-07 00:21:30|6362.6|6359.6|6364|6361|6364|6361|6362.6|6359.6|0
1620346900000|2021-05-07 00:21:40|6364.1|6361.1|6364|6361|6364.1|6361.1|6364|6361|0
1620346910000|2021-05-07 00:21:50|6364.1|6361.1|6364|6361|6364.1|6361.1|6364|6361|0
1620346920000|2021-05-07 00:22:00|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|0
1620346940000|2021-05-07 00:22:20|6364|6361|6364|6361|6364.1|6361.1|6364|6361|0
1620347000000|2021-05-07 00:23:20|6364.1|6361.1|6364|6361|6364.1|6361.1|6364|6361|0
1620347010000|2021-05-07 00:23:30|6364.1|6361.1|6365.5|6362.5|6365.5|6362.5|6364.1|6361.1|0
1620347110000|2021-05-07 00:25:10|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|6365.5|6362.5|0
1620347130000|2021-05-07 00:25:30|6365.5|6362.5|6365.5|6362.5|6365.5|6362.5|6365.5|6362.5|0
1620347140000|2021-05-07 00:25:40|6365.6|6362.6|6365.5|6362.5|6365.6|6362.6|6365.5|6362.5|0
1620347180000|2021-05-07 00:26:20|6365.6|6362.6|6365.5|6362.5|6365.6|6362.6|6365.5|6362.5|0
1620347190000|2021-05-07 00:26:30|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|0
1620347200000|2021-05-07 00:26:40|6366.1|6363.1|6367|6364|6367|6364|6366.1|6363.1|0
1620347250000|2021-05-07 00:27:30|6367.1|6364.1|6368.5|6365.5|6368.5|6365.5|6367.1|6364.1|0
1620347270000|2021-05-07 00:27:50|6368|6365|6368.6|6365.6|6368.6|6365.6|6367.1|6364.1|0
1620347280000|2021-05-07 00:28:00|6368.5|6365.5|6368.5|6365.5|6368.5|6365.5|6368.5|6365.5|0
1620347290000|2021-05-07 00:28:10|6367.1|6364.1|6368.5|6365.5|6368.5|6365.5|6367.1|6364.1|0
1620347340000|2021-05-07 00:29:00|6368.6|6365.6|6370|6367|6370|6367|6368.6|6365.6|0
1620347360000|2021-05-07 00:29:20|6370.1|6367.1|6370|6367|6370.1|6367.1|6370|6367|0
1620347380000|2021-05-07 00:29:40|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|0
1620347390000|2021-05-07 00:29:50|6370|6367|6370|6367|6370.1|6367.1|6370|6367|0
1620347400000|2021-05-07 00:30:00|6370.1|6367.1|6370|6367|6370.1|6367.1|6370|6367|0
1620347410000|2021-05-07 00:30:10|6370.1|6367.1|6370|6367|6370.1|6367.1|6370|6367|0
1620347440000|2021-05-07 00:30:40|6370.1|6367.1|6370.1|6367.1|6370.8|6367.8|6370|6367|0
1620347450000|2021-05-07 00:30:50|6370|6367|6370|6367|6370|6367|6370|6367|0
1620347460000|2021-05-07 00:31:00|6370.1|6367.1|6371.5|6368.5|6371.5|6368.5|6370.1|6367.1|0
1620347490000|2021-05-07 00:31:30|6371.6|6368.6|6371.7|6368.7|6371.7|6368.7|6371.6|6368.6|0
1620347500000|2021-05-07 00:31:40|6371.9|6368.9|6371.7|6368.7|6373.1|6370.1|6371.7|6368.7|0
1620347510000|2021-05-07 00:31:50|6371.9|6368.9|6371.7|6368.7|6372.4|6369.4|6371.7|6368.7|0
1620347520000|2021-05-07 00:32:00|6372|6369|6373.1|6370.1|6373.1|6370.1|6372|6369|0
1620347530000|2021-05-07 00:32:10|6373.2|6370.2|6373.1|6370.1|6373.2|6370.2|6373.1|6370.1|0
1620347570000|2021-05-07 00:32:50|6371.7|6368.7|6371.7|6368.7|6371.7|6368.7|6371.7|6368.7|0
1620347590000|2021-05-07 00:33:10|6371.6|6368.6|6371.6|6368.6|6371.7|6368.7|6371.6|6368.6|0
1620347600000|2021-05-07 00:33:20|6371.7|6368.7|6371.6|6368.6|6371.7|6368.7|6371.6|6368.6|0
1620347620000|2021-05-07 00:33:40|6371.1|6368.1|6370.2|6367.2|6371.1|6368.1|6370.2|6367.2|0
1620347640000|2021-05-07 00:34:00|6370.7|6367.7|6370.2|6367.2|6371.6|6368.6|6370.2|6367.2|0
1620347650000|2021-05-07 00:34:10|6370.4|6367.4|6371.6|6368.6|6371.6|6368.6|6370.2|6367.2|0
1620347660000|2021-05-07 00:34:20|6371.1|6368.1|6371.6|6368.6|6371.6|6368.6|6370.2|6367.2|0
1620347670000|2021-05-07 00:34:30|6371.1|6368.1|6371.6|6368.6|6371.6|6368.6|6370.2|6367.2|0
1620347690000|2021-05-07 00:34:50|6371.7|6368.7|6371.7|6368.7|6371.7|6368.7|6371.6|6368.6|0
1620347700000|2021-05-07 00:35:00|6371.6|6368.6|6371.6|6368.6|6371.6|6368.6|6371.6|6368.6|0
1620347720000|2021-05-07 00:35:20|6371.1|6368.1|6370.9|6367.9|6371.1|6368.1|6370.2|6367.2|0
1620347730000|2021-05-07 00:35:30|6371|6368|6371.7|6368.7|6371.7|6368.7|6371|6368|0
1620347750000|2021-05-07 00:35:50|6371.1|6368.1|6370.3|6367.3|6371.7|6368.7|6370.3|6367.3|0
1620347760000|2021-05-07 00:36:00|6370.5|6367.5|6370.3|6367.3|6371|6368|6370.3|6367.3|0
1620347770000|2021-05-07 00:36:10|6370.2|6367.2|6370.3|6367.3|6370.3|6367.3|6370.2|6367.2|0
1620347780000|2021-05-07 00:36:20|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|0
1620347790000|2021-05-07 00:36:30|6370.3|6367.3|6370.3|6367.3|6370.3|6367.3|6370.3|6367.3|0
1620347800000|2021-05-07 00:36:40|6370.2|6367.2|6371.7|6368.7|6371.7|6368.7|6370.2|6367.2|0
1620347820000|2021-05-07 00:37:00|6371.4|6368.4|6370.2|6367.2|6371.4|6368.4|6370.2|6367.2|0
1620347830000|2021-05-07 00:37:10|6370.3|6367.3|6370.3|6367.3|6371|6368|6370.3|6367.3|0
1620347840000|2021-05-07 00:37:20|6370.5|6367.5|6371|6368|6371|6368|6370.2|6367.2|0
1620347850000|2021-05-07 00:37:30|6370.7|6367.7|6371|6368|6371|6368|6370.3|6367.3|0
1620347860000|2021-05-07 00:37:40|6370.3|6367.3|6370.3|6367.3|6370.3|6367.3|6370.2|6367.2|0
1620347880000|2021-05-07 00:38:00|6370.5|6367.5|6371|6368|6371|6368|6370.3|6367.3|0
1620347890000|2021-05-07 00:38:10|6370.7|6367.7|6371|6368|6371|6368|6370.3|6367.3|0
1620347900000|2021-05-07 00:38:20|6370.7|6367.7|6371.7|6368.7|6371.7|6368.7|6370.3|6367.3|0
1620347920000|2021-05-07 00:38:40|6371.4|6368.4|6370.3|6367.3|6371.4|6368.4|6370.3|6367.3|0
1620347940000|2021-05-07 00:39:00|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|0
1620347950000|2021-05-07 00:39:10|6370.3|6367.3|6370.2|6367.2|6370.3|6367.3|6370.2|6367.2|0
1620347980000|2021-05-07 00:39:40|6370.5|6367.5|6370.3|6367.3|6371|6368|6370.3|6367.3|0
1620347990000|2021-05-07 00:39:50|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|0
1620348000000|2021-05-07 00:40:00|6370.3|6367.3|6370.2|6367.2|6370.3|6367.3|6370.2|6367.2|0
1620348010000|2021-05-07 00:40:10|6370.3|6367.3|6371.6|6368.6|6371.6|6368.6|6370.2|6367.2|0
1620348020000|2021-05-07 00:40:20|6371.1|6368.1|6370.2|6367.2|6371.1|6368.1|6370.2|6367.2|0
1620348070000|2021-05-07 00:41:10|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|0
1620348100000|2021-05-07 00:41:40|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|0
1620348130000|2021-05-07 00:42:10|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|0
1620348170000|2021-05-07 00:42:50|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|0
1620348180000|2021-05-07 00:43:00|6370.1|6367.1|6370.2|6367.2|6370.2|6367.2|6370.1|6367.1|0
1620348190000|2021-05-07 00:43:10|6370.1|6367.1|6370.1|6367.1|6370.2|6367.2|6370.1|6367.1|0
1620348260000|2021-05-07 00:44:20|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|0
1620348280000|2021-05-07 00:44:40|6370.1|6367.1|6370.1|6367.1|6370.2|6367.2|6370.1|6367.1|0
1620348290000|2021-05-07 00:44:50|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|6370.2|6367.2|0
1620348310000|2021-05-07 00:45:10|6370.4|6367.4|6373.3|6370.3|6373.3|6370.3|6370.4|6367.4|0
1620348320000|2021-05-07 00:45:20|6373.2|6370.2|6373.3|6370.3|6373.3|6370.3|6373.2|6370.2|0
1620348330000|2021-05-07 00:45:30|6373.2|6370.2|6373.2|6370.2|6373.2|6370.2|6373.2|6370.2|0
1620348420000|2021-05-07 00:47:00|6373.3|6370.3|6373.2|6370.2|6374|6371|6373.2|6370.2|0
1620348430000|2021-05-07 00:47:10|6373.3|6370.3|6374.6|6371.6|6374.7|6371.7|6373.3|6370.3|0
1620348440000|2021-05-07 00:47:20|6374.1|6371.1|6373.2|6370.2|6374.1|6371.1|6373.2|6370.2|0
1620348460000|2021-05-07 00:47:40|6373.1|6370.1|6373.1|6370.1|6373.2|6370.2|6373.1|6370.1|0
1620348500000|2021-05-07 00:48:20|6373.2|6370.2|6373.1|6370.1|6373.2|6370.2|6373.1|6370.1|0
1620348510000|2021-05-07 00:48:30|6373.2|6370.2|6373.2|6370.2|6373.2|6370.2|6373.1|6370.1|0
1620348620000|2021-05-07 00:50:20|6373.1|6370.1|6373.1|6370.1|6373.2|6370.2|6373.1|6370.1|0
1620348630000|2021-05-07 00:50:30|6373.2|6370.2|6373.1|6370.1|6373.2|6370.2|6373.1|6370.1|0
1620348670000|2021-05-07 00:51:10|6373.2|6370.2|6373.2|6370.2|6373.2|6370.2|6373.2|6370.2|0
1620348680000|2021-05-07 00:51:20|6373.1|6370.1|6374.6|6371.6|6374.6|6371.6|6373.1|6370.1|0
1620348800000|2021-05-07 00:53:20|6374.5|6371.5|6374.5|6371.5|6374.5|6371.5|6374.5|6371.5|0
1620348830000|2021-05-07 00:53:50|6373.1|6370.1|6373.1|6370.1|6373.1|6370.1|6373.1|6370.1|0
1620348850000|2021-05-07 00:54:10|6373.6|6370.6|6374.5|6371.5|6374.5|6371.5|6373.6|6370.6|0
1620348880000|2021-05-07 00:54:40|6374.6|6371.6|6374.5|6371.5|6374.6|6371.6|6374.5|6371.5|0
1620348960000|2021-05-07 00:56:00|6374.2|6371.2|6374.5|6371.5|6374.5|6371.5|6373.8|6370.8|0
1620349160000|2021-05-07 00:59:20|6374.6|6371.6|6374.5|6371.5|6374.6|6371.6|6374.5|6371.5|0
1620349170000|2021-05-07 00:59:30|6374.6|6371.6|6376|6373|6376|6373|6374.5|6371.5|0
1620349190000|2021-05-07 00:59:50|6376.1|6373.1|6376.1|6373.1|6376.1|6373.1|6376.1|6373.1|0
1620349200000|2021-05-07 01:00:00|6376.6|6373.6|6377.1|6374.1|6377.5|6374.5|6376.1|6373.1|0
1620349210000|2021-05-07 01:00:10|6377.6|6374.6|6376.2|6373.2|6377.6|6374.6|6376.2|6373.2|0
1620349220000|2021-05-07 01:00:20|6376.4|6373.4|6376.2|6373.2|6377.6|6374.6|6376.2|6373.2|0
1620349230000|2021-05-07 01:00:30|6376.1|6373.1|6376.1|6373.1|6376.1|6373.1|6376.1|6373.1|0
1620349240000|2021-05-07 01:00:40|6376.2|6373.2|6376.2|6373.2|6376.2|6373.2|6376.2|6373.2|0
1620349270000|2021-05-07 01:01:10|6376.1|6373.1|6376.1|6373.1|6376.1|6373.1|6376.1|6373.1|0
1620349280000|2021-05-07 01:01:20|6376|6373|6374.6|6371.6|6376.1|6373.1|6374.6|6371.6|0
1620349300000|2021-05-07 01:01:40|6375.3|6372.3|6375.3|6372.3|6375.3|6372.3|6375.3|6372.3|0
1620349310000|2021-05-07 01:01:50|6375.6|6372.6|6376.1|6373.1|6376.1|6373.1|6375.6|6372.6|0
1620349320000|2021-05-07 01:02:00|6376.2|6373.2|6377.6|6374.6|6377.6|6374.6|6376.2|6373.2|0
1620349350000|2021-05-07 01:02:30|6377.3|6374.3|6377.6|6374.6|6377.6|6374.6|6376.9|6373.9|0
1620349380000|2021-05-07 01:03:00|6377.1|6374.1|6377.6|6374.6|6377.6|6374.6|6376.2|6373.2|0
1620349390000|2021-05-07 01:03:10|6377|6374|6377.6|6374.6|6377.6|6374.6|6376.1|6373.1|0
1620349440000|2021-05-07 01:04:00|6377.3|6374.3|6377.6|6374.6|6377.6|6374.6|6376.9|6373.9|0
1620349450000|2021-05-07 01:04:10|6376.8|6373.8|6377.6|6374.6|6377.6|6374.6|6376.8|6373.8|0
1620349470000|2021-05-07 01:04:30|6377.7|6374.7|6377.8|6374.8|6379.2|6376.2|6377.7|6374.7|0
1620349480000|2021-05-07 01:04:40|6377.6|6374.6|6377.6|6374.6|6377.6|6374.6|6377.6|6374.6|0
1620349490000|2021-05-07 01:04:50|6377.5|6374.5|6377.6|6374.6|6377.6|6374.6|6377.5|6374.5|0
1620349500000|2021-05-07 01:05:00|6377.5|6374.5|6377.5|6374.5|6377.6|6374.6|6377.5|6374.5|0
1620349530000|2021-05-07 01:05:30|6377.6|6374.6|6377.6|6374.6|6377.6|6374.6|6377.6|6374.6|0
1620349540000|2021-05-07 01:05:40|6377.5|6374.5|6379|6376|6379|6376|6377.5|6374.5|0
1620349590000|2021-05-07 01:06:30|6379.1|6376.1|6379.1|6376.1|6379.1|6376.1|6379.1|6376.1|0
1620349630000|2021-05-07 01:07:10|6379.2|6376.2|6379.2|6376.2|6379.2|6376.2|6379.2|6376.2|0
1620349670000|2021-05-07 01:07:50|6379.3|6376.3|6380.8|6377.8|6380.8|6377.8|6379.3|6376.3|0
1620349680000|2021-05-07 01:08:00|6380.7|6377.7|6380.7|6377.7|6380.8|6377.8|6380.7|6377.7|0
1620349700000|2021-05-07 01:08:20|6379.3|6376.3|6379.3|6376.3|6379.3|6376.3|6379.3|6376.3|0
1620349740000|2021-05-07 01:09:00|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|0
1620349750000|2021-05-07 01:09:10|6379.3|6376.3|6379.4|6376.4|6379.4|6376.4|6379.3|6376.3|0
1620349760000|2021-05-07 01:09:20|6379.9|6376.9|6379.3|6376.3|6380.8|6377.8|6379.3|6376.3|0
1620349790000|2021-05-07 01:09:50|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|0
1620349800000|2021-05-07 01:10:00|6379.9|6376.9|6380.8|6377.8|6380.8|6377.8|6379.9|6376.9|0
1620349810000|2021-05-07 01:10:10|6380.9|6377.9|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620349820000|2021-05-07 01:10:20|6380.9|6377.9|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620349830000|2021-05-07 01:10:30|6380.1|6377.1|6380.8|6377.8|6380.8|6377.8|6380.1|6377.1|0
1620349840000|2021-05-07 01:10:40|6380.5|6377.5|6380|6377|6380.5|6377.5|6380|6377|0
1620349850000|2021-05-07 01:10:50|6380.7|6377.7|6380.7|6377.7|6380.7|6377.7|6380.7|6377.7|0
1620349870000|2021-05-07 01:11:10|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|0
1620349890000|2021-05-07 01:11:30|6380.9|6377.9|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620349920000|2021-05-07 01:12:00|6380.2|6377.2|6379.4|6376.4|6380.2|6377.2|6379.4|6376.4|0
1620349930000|2021-05-07 01:12:10|6379.6|6376.6|6380.1|6377.1|6380.1|6377.1|6379.4|6376.4|0
1620349940000|2021-05-07 01:12:20|6380.8|6377.8|6379.4|6376.4|6380.8|6377.8|6379.4|6376.4|0
1620349950000|2021-05-07 01:12:30|6379.3|6376.3|6379.3|6376.3|6379.4|6376.4|6379.3|6376.3|0
1620349970000|2021-05-07 01:12:50|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|0
1620349980000|2021-05-07 01:13:00|6379.9|6376.9|6380|6377|6380.8|6377.8|6379.3|6376.3|0
1620349990000|2021-05-07 01:13:10|6379.8|6376.8|6380|6377|6380|6377|6379.3|6376.3|0
1620350000000|2021-05-07 01:13:20|6380.7|6377.7|6380.7|6377.7|6380.7|6377.7|6380.7|6377.7|0
1620350020000|2021-05-07 01:13:40|6380.2|6377.2|6379.3|6376.3|6380.2|6377.2|6379.3|6376.3|0
1620350030000|2021-05-07 01:13:50|6380.7|6377.7|6380.7|6377.7|6380.7|6377.7|6380.7|6377.7|0
1620350040000|2021-05-07 01:14:00|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|0
1620350090000|2021-05-07 01:14:50|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|0
1620350100000|2021-05-07 01:15:00|6381|6378|6380.9|6377.9|6381|6378|6380.8|6377.8|0
1620350110000|2021-05-07 01:15:10|6380.8|6377.8|6380.9|6377.9|6380.9|6377.9|6380.8|6377.8|0
1620350120000|2021-05-07 01:15:20|6380.8|6377.8|6380.9|6377.9|6380.9|6377.9|6380.8|6377.8|0
1620350130000|2021-05-07 01:15:30|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|0
1620350140000|2021-05-07 01:15:40|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|0
1620350150000|2021-05-07 01:15:50|6380.8|6377.8|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620350160000|2021-05-07 01:16:00|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|6380.8|6377.8|0
1620350170000|2021-05-07 01:16:10|6381|6378|6381|6378|6381|6378|6381|6378|0
1620350180000|2021-05-07 01:16:20|6381.5|6378.5|6382.5|6379.5|6382.5|6379.5|6381.5|6378.5|0
1620350190000|2021-05-07 01:16:30|6381.9|6378.9|6381|6378|6381.9|6378.9|6381|6378|0
1620350200000|2021-05-07 01:16:40|6381.6|6378.6|6382.4|6379.4|6382.4|6379.4|6381.6|6378.6|0
1620350210000|2021-05-07 01:16:50|6382.5|6379.5|6382.5|6379.5|6382.5|6379.5|6381.8|6378.8|0
1620350230000|2021-05-07 01:17:10|6382.4|6379.4|6382.5|6379.5|6382.5|6379.5|6382.4|6379.4|0
1620350240000|2021-05-07 01:17:20|6382.4|6379.4|6382.5|6379.5|6382.5|6379.5|6382.4|6379.4|0
1620350250000|2021-05-07 01:17:30|6382.4|6379.4|6382.4|6379.4|6382.4|6379.4|6382.4|6379.4|0
1620350260000|2021-05-07 01:17:40|6381.9|6378.9|6381|6378|6381.9|6378.9|6381|6378|0
1620350280000|2021-05-07 01:18:00|6381.5|6378.5|6382.4|6379.4|6382.4|6379.4|6381.5|6378.5|0
1620350290000|2021-05-07 01:18:10|6381.8|6378.8|6381|6378|6382.4|6379.4|6381|6378|0
1620350300000|2021-05-07 01:18:20|6380.9|6377.9|6381|6378|6381|6378|6380.9|6377.9|0
1620350320000|2021-05-07 01:18:40|6380.9|6377.9|6381|6378|6381|6378|6380.9|6377.9|0
1620350330000|2021-05-07 01:18:50|6380.9|6377.9|6382.4|6379.4|6382.4|6379.4|6380.9|6377.9|0
1620350340000|2021-05-07 01:19:00|6382.3|6379.3|6380.9|6377.9|6382.3|6379.3|6380.9|6377.9|0
1620350400000|2021-05-07 01:20:00|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620350420000|2021-05-07 01:20:20|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620350460000|2021-05-07 01:21:00|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620350480000|2021-05-07 01:21:20|6381|6378|6381|6378|6381|6378|6381|6378|0
1620350520000|2021-05-07 01:22:00|6380.9|6377.9|6379.4|6376.4|6380.9|6377.9|6379.4|6376.4|0
1620350560000|2021-05-07 01:22:40|6379.5|6376.5|6379.4|6376.4|6379.5|6376.5|6379.4|6376.4|0
1620350590000|2021-05-07 01:23:10|6379.5|6376.5|6379.5|6376.5|6379.5|6376.5|6379.4|6376.4|0
1620350600000|2021-05-07 01:23:20|6380|6377|6380.2|6377.2|6380.9|6377.9|6379.4|6376.4|0
1620350610000|2021-05-07 01:23:30|6379.9|6376.9|6380.9|6377.9|6380.9|6377.9|6379.5|6376.5|0
1620350620000|2021-05-07 01:23:40|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|0
1620350630000|2021-05-07 01:23:50|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|0
1620350700000|2021-05-07 01:25:00|6382.3|6379.3|6382.3|6379.3|6382.4|6379.4|6382.3|6379.3|0
1620350710000|2021-05-07 01:25:10|6381.8|6378.8|6380.9|6377.9|6381.8|6378.8|6380.9|6377.9|0
1620350730000|2021-05-07 01:25:30|6381.2|6378.2|6380.9|6377.9|6381.6|6378.6|6380.9|6377.9|0
1620350740000|2021-05-07 01:25:40|6381.6|6378.6|6380.9|6377.9|6381.6|6378.6|6380.9|6377.9|0
1620350820000|2021-05-07 01:27:00|6381.6|6378.6|6380.9|6377.9|6381.6|6378.6|6380.9|6377.9|0
1620350840000|2021-05-07 01:27:20|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|0
1620350920000|2021-05-07 01:28:40|6380.9|6377.9|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620350930000|2021-05-07 01:28:50|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|6380.8|6377.8|0
1620350940000|2021-05-07 01:29:00|6380.8|6377.8|6380.9|6377.9|6380.9|6377.9|6380.8|6377.8|0
1620351000000|2021-05-07 01:30:00|6380.8|6377.8|6380.9|6377.9|6380.9|6377.9|6380.8|6377.8|0
1620351010000|2021-05-07 01:30:10|6380.8|6377.8|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620351020000|2021-05-07 01:30:20|6380.6|6377.6|6380.6|6377.6|6380.9|6377.9|6379.4|6376.4|0
1620351030000|2021-05-07 01:30:30|6380.2|6377.2|6379.4|6376.4|6380.2|6377.2|6379.4|6376.4|0
1620351060000|2021-05-07 01:31:00|6379.3|6376.3|6379.4|6376.4|6379.4|6376.4|6379.3|6376.3|0
1620351070000|2021-05-07 01:31:10|6379.3|6376.3|6379.4|6376.4|6379.4|6376.4|6379.3|6376.3|0
1620351100000|2021-05-07 01:31:40|6379.3|6376.3|6379.3|6376.3|6379.4|6376.4|6379.3|6376.3|0
1620351110000|2021-05-07 01:31:50|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|0
1620351120000|2021-05-07 01:32:00|6379.3|6376.3|6379.3|6376.3|6379.3|6376.3|6379.3|6376.3|0
1620351160000|2021-05-07 01:32:40|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|0
1620351170000|2021-05-07 01:32:50|6379.3|6376.3|6379.3|6376.3|6379.3|6376.3|6379.3|6376.3|0
1620351180000|2021-05-07 01:33:00|6379.4|6376.4|6379.3|6376.3|6379.4|6376.4|6379.3|6376.3|0
1620351190000|2021-05-07 01:33:10|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|6379.3|6376.3|0
1620351200000|2021-05-07 01:33:20|6379.9|6376.9|6379.4|6376.4|6380.8|6377.8|6379.4|6376.4|0
1620351210000|2021-05-07 01:33:30|6380.1|6377.1|6380.6|6377.6|6380.9|6377.9|6379.4|6376.4|0
1620351220000|2021-05-07 01:33:40|6380.1|6377.1|6379.4|6376.4|6380.8|6377.8|6379.4|6376.4|0
1620351230000|2021-05-07 01:33:50|6379.3|6376.3|6379.3|6376.3|6379.3|6376.3|6379.3|6376.3|0
1620351240000|2021-05-07 01:34:00|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|0
1620351290000|2021-05-07 01:34:50|6379.3|6376.3|6379.3|6376.3|6379.4|6376.4|6379.3|6376.3|0
1620351300000|2021-05-07 01:35:00|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|6379.3|6376.3|0
1620351310000|2021-05-07 01:35:10|6379.3|6376.3|6379.3|6376.3|6379.4|6376.4|6379.3|6376.3|0
1620351320000|2021-05-07 01:35:20|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|0
1620351330000|2021-05-07 01:35:30|6379.9|6376.9|6380.8|6377.8|6380.8|6377.8|6379.9|6376.9|0
1620351480000|2021-05-07 01:38:00|6380.9|6377.9|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620351490000|2021-05-07 01:38:10|6380.9|6377.9|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620351510000|2021-05-07 01:38:30|6380.3|6377.3|6379.4|6376.4|6380.3|6377.3|6379.4|6376.4|0
1620351520000|2021-05-07 01:38:40|6379.9|6376.9|6380.8|6377.8|6380.8|6377.8|6379.4|6376.4|0
1620351560000|2021-05-07 01:39:20|6380.2|6377.2|6379.4|6376.4|6380.2|6377.2|6379.4|6376.4|0
1620351570000|2021-05-07 01:39:30|6380.1|6377.1|6379.4|6376.4|6380.1|6377.1|6379.4|6376.4|0
1620351580000|2021-05-07 01:39:40|6379.3|6376.3|6379.3|6376.3|6379.4|6376.4|6379.3|6376.3|0
1620351590000|2021-05-07 01:39:50|6379.4|6376.4|6379.3|6376.3|6379.4|6376.4|6379.3|6376.3|0
1620351600000|2021-05-07 01:40:00|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|6379.4|6376.4|0
1620351610000|2021-05-07 01:40:10|6380|6377|6380.8|6377.8|6380.8|6377.8|6380|6377|0
1620351620000|2021-05-07 01:40:20|6380.3|6377.3|6379.4|6376.4|6380.3|6377.3|6379.4|6376.4|0
1620351630000|2021-05-07 01:40:30|6380|6377|6380.8|6377.8|6380.8|6377.8|6380|6377|0
1620351640000|2021-05-07 01:40:40|6380.3|6377.3|6380.8|6377.8|6380.8|6377.8|6379.4|6376.4|0
1620351660000|2021-05-07 01:41:00|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|0
1620351680000|2021-05-07 01:41:20|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|6380.8|6377.8|0
1620351690000|2021-05-07 01:41:30|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|6380.8|6377.8|0
1620351700000|2021-05-07 01:41:40|6380.8|6377.8|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620351710000|2021-05-07 01:41:50|6380.9|6377.9|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620351720000|2021-05-07 01:42:00|6380.9|6377.9|6380.8|6377.8|6380.9|6377.9|6380.8|6377.8|0
1620351730000|2021-05-07 01:42:10|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|0
1620351760000|2021-05-07 01:42:40|6381|6378|6381|6378|6381|6378|6381|6378|0
1620351770000|2021-05-07 01:42:50|6382.4|6379.4|6381|6378|6382.4|6379.4|6380.9|6377.9|0
1620351780000|2021-05-07 01:43:00|6380.9|6377.9|6381|6378|6381|6378|6380.9|6377.9|0
1620351800000|2021-05-07 01:43:20|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|6380.9|6377.9|0
1620351840000|2021-05-07 01:44:00|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620351900000|2021-05-07 01:45:00|6381|6378|6381|6378|6381.7|6378.7|6381|6378|0
1620351910000|2021-05-07 01:45:10|6380.9|6377.9|6381|6378|6381|6378|6380.9|6377.9|0
1620351920000|2021-05-07 01:45:20|6381.5|6378.5|6382.4|6379.4|6382.4|6379.4|6381|6378|0
1620351960000|2021-05-07 01:46:00|6382.5|6379.5|6382.5|6379.5|6382.5|6379.5|6382.4|6379.4|0
1620351970000|2021-05-07 01:46:10|6382.4|6379.4|6382.5|6379.5|6382.5|6379.5|6382.4|6379.4|0
1620351990000|2021-05-07 01:46:30|6382.4|6379.4|6382.4|6379.4|6382.5|6379.5|6382.4|6379.4|0
1620352020000|2021-05-07 01:47:00|6382.5|6379.5|6381|6378|6382.5|6379.5|6381|6378|0
1620352030000|2021-05-07 01:47:10|6381.7|6378.7|6382.4|6379.4|6382.4|6379.4|6381|6378|0
1620352040000|2021-05-07 01:47:20|6382.5|6379.5|6382.5|6379.5|6382.5|6379.5|6382.5|6379.5|0
1620352060000|2021-05-07 01:47:40|6382.4|6379.4|6382.4|6379.4|6382.5|6379.5|6382.4|6379.4|0
1620352070000|2021-05-07 01:47:50|6382.5|6379.5|6382.4|6379.4|6382.5|6379.5|6382.4|6379.4|0
1620352080000|2021-05-07 01:48:00|6382.5|6379.5|6382.4|6379.4|6382.5|6379.5|6382.4|6379.4|0
1620352090000|2021-05-07 01:48:10|6381|6378|6381|6378|6381|6378|6381|6378|0
1620352100000|2021-05-07 01:48:20|6381.2|6378.2|6381.7|6378.7|6382.4|6379.4|6381.2|6378.2|0
1620352110000|2021-05-07 01:48:30|6381.9|6378.9|6381|6378|6382.4|6379.4|6381|6378|0
1620352130000|2021-05-07 01:48:50|6381.2|6378.2|6382.4|6379.4|6382.4|6379.4|6381|6378|0
1620352150000|2021-05-07 01:49:10|6382.5|6379.5|6382.4|6379.4|6382.5|6379.5|6382.4|6379.4|0
1620352170000|2021-05-07 01:49:30|6381.9|6378.9|6381|6378|6381.9|6378.9|6381|6378|0
1620352180000|2021-05-07 01:49:40|6381.3|6378.3|6381.7|6378.7|6382.4|6379.4|6381|6378|0
1620352190000|2021-05-07 01:49:50|6381.4|6378.4|6381|6378|6381.7|6378.7|6381|6378|0
1620352200000|2021-05-07 01:50:00|6381.2|6378.2|6382.4|6379.4|6382.4|6379.4|6381|6378|0
1620352280000|2021-05-07 01:51:20|6382.5|6379.5|6382.5|6379.5|6382.5|6379.5|6382.5|6379.5|0
1620352320000|2021-05-07 01:52:00|6382.4|6379.4|6382.4|6379.4|6382.4|6379.4|6382.4|6379.4|0
1620352390000|2021-05-07 01:53:10|6382.3|6379.3|6380.9|6377.9|6382.3|6379.3|6380.9|6377.9|0
1620352400000|2021-05-07 01:53:20|6381|6378|6382.4|6379.4|6382.4|6379.4|6381|6378|0
1620352410000|2021-05-07 01:53:30|6382.3|6379.3|6382.4|6379.4|6382.4|6379.4|6380.9|6377.9|0
1620352420000|2021-05-07 01:53:40|6382.3|6379.3|6380.9|6377.9|6382.3|6379.3|6380.9|6377.9|0
1620352530000|2021-05-07 01:55:30|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620352540000|2021-05-07 01:55:40|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620352620000|2021-05-07 01:57:00|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620352740000|2021-05-07 01:59:00|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620352770000|2021-05-07 01:59:30|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620352810000|2021-05-07 02:00:10|6381|6378|6381|6378|6381|6378|6380.9|6377.9|0
1620352820000|2021-05-07 02:00:20|6381.5|6378.5|6382.5|6379.5|6382.5|6379.5|6381.5|6378.5|0
1620352890000|2021-05-07 02:01:30|6383|6380|6383.9|6380.9|6383.9|6380.9|6383|6380|0
1620352920000|2021-05-07 02:02:00|6383.8|6380.8|6383.8|6380.8|6383.8|6380.8|6383.8|6380.8|0
1620352930000|2021-05-07 02:02:10|6382.4|6379.4|6382.4|6379.4|6382.4|6379.4|6382.4|6379.4|0
1620352980000|2021-05-07 02:03:00|6383.8|6380.8|6383.8|6380.8|6383.8|6380.8|6383.8|6380.8|0
1620353050000|2021-05-07 02:04:10|6383.7|6380.7|6383.7|6380.7|6383.8|6380.8|6383.7|6380.7|0
1620353080000|2021-05-07 02:04:40|6383.8|6380.8|6383.7|6380.7|6383.8|6380.8|6383.7|6380.7|0
1620353170000|2021-05-07 02:06:10|6383.1|6380.1|6382.2|6379.2|6383.1|6380.1|6382.2|6379.2|0
1620353190000|2021-05-07 02:06:30|6382.1|6379.1|6382.1|6379.1|6382.1|6379.1|6382.1|6379.1|0
1620353200000|2021-05-07 02:06:40|6382.2|6379.2|6382.2|6379.2|6382.2|6379.2|6382.1|6379.1|0
1620353220000|2021-05-07 02:07:00|6382.1|6379.1|6382.1|6379.1|6382.1|6379.1|6382.1|6379.1|0
1620353270000|2021-05-07 02:07:50|6382|6379|6382|6379|6382|6379|6382|6379|0
1620353280000|2021-05-07 02:08:00|6381.5|6378.5|6380.6|6377.6|6381.5|6378.5|6380.6|6377.6|0
1620353380000|2021-05-07 02:09:40|6382|6379|6382|6379|6382|6379|6382|6379|0
1620353390000|2021-05-07 02:09:50|6382.1|6379.1|6382.1|6379.1|6382.1|6379.1|6382|6379|0
1620353400000|2021-05-07 02:10:00|6382|6379|6382.1|6379.1|6382.1|6379.1|6382|6379|0
1620353410000|2021-05-07 02:10:10|6382|6379|6382.1|6379.1|6382.1|6379.1|6382|6379|0
1620353430000|2021-05-07 02:10:30|6382|6379|6382|6379|6382|6379|6382|6379|0
1620353470000|2021-05-07 02:11:10|6381.5|6378.5|6380.6|6377.6|6381.5|6378.5|6380.6|6377.6|0
1620353480000|2021-05-07 02:11:20|6382|6379|6380.6|6377.6|6382|6379|6380.6|6377.6|0
1620353490000|2021-05-07 02:11:30|6380.5|6377.5|6380.6|6377.6|6380.6|6377.6|6380.5|6377.5|0
1620353500000|2021-05-07 02:11:40|6380.5|6377.5|6380.6|6377.6|6380.6|6377.6|6380.5|6377.5|0
1620353510000|2021-05-07 02:11:50|6380.5|6377.5|6380.6|6377.6|6380.6|6377.6|6380.5|6377.5|0
1620353520000|2021-05-07 02:12:00|6380.5|6377.5|6380.5|6377.5|6380.6|6377.6|6380.5|6377.5|0
1620353530000|2021-05-07 02:12:10|6380.6|6377.6|6380.6|6377.6|6380.6|6377.6|6380.5|6377.5|0
1620353540000|2021-05-07 02:12:20|6380.5|6377.5|6380.6|6377.6|6380.6|6377.6|6380.5|6377.5|0
1620353550000|2021-05-07 02:12:30|6381.1|6378.1|6382|6379|6382|6379|6381.1|6378.1|0
1620353590000|2021-05-07 02:13:10|6381.9|6378.9|6381.9|6378.9|6382|6379|6381.9|6378.9|0
1620353600000|2021-05-07 02:13:20|6382|6379|6381.9|6378.9|6382|6379|6381.9|6378.9|0
1620353610000|2021-05-07 02:13:30|6382|6379|6381.9|6378.9|6382|6379|6381.9|6378.9|0
1620353670000|2021-05-07 02:14:30|6381.3|6378.3|6380.5|6377.5|6381.3|6378.3|6380.5|6377.5|0
1620353700000|2021-05-07 02:15:00|6380.4|6377.4|6380.3|6377.3|6380.4|6377.4|6380.3|6377.3|0
1620353750000|2021-05-07 02:15:50|6380.4|6377.4|6380.4|6377.4|6380.4|6377.4|6380.3|6377.3|0
1620353760000|2021-05-07 02:16:00|6380.3|6377.3|6380.4|6377.4|6380.4|6377.4|6380.3|6377.3|0
1620353770000|2021-05-07 02:16:10|6380.3|6377.3|6380.4|6377.4|6380.4|6377.4|6380.3|6377.3|0
1620353810000|2021-05-07 02:16:50|6380.3|6377.3|6380.3|6377.3|6380.3|6377.3|6380.3|6377.3|0
1620353820000|2021-05-07 02:17:00|6379.8|6376.8|6380.3|6377.3|6380.3|6377.3|6378.9|6375.9|0
1620353830000|2021-05-07 02:17:10|6379.8|6376.8|6378.9|6375.9|6379.8|6376.8|6378.9|6375.9|0
1620353850000|2021-05-07 02:17:30|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|0
1620353870000|2021-05-07 02:17:50|6378.9|6375.9|6378.9|6375.9|6378.9|6375.9|6378.8|6375.8|0
1620353880000|2021-05-07 02:18:00|6379|6376|6380.4|6377.4|6380.4|6377.4|6379|6376|0
1620353950000|2021-05-07 02:19:10|6380.3|6377.3|6378.9|6375.9|6380.3|6377.3|6378.9|6375.9|0
1620353960000|2021-05-07 02:19:20|6379.2|6376.2|6379|6376|6380.3|6377.3|6378.9|6375.9|0
1620354000000|2021-05-07 02:20:00|6378.9|6375.9|6378.9|6375.9|6378.9|6375.9|6378.9|6375.9|0
1620354040000|2021-05-07 02:20:40|6379|6376|6379|6376|6379|6376|6379|6376|0
1620354050000|2021-05-07 02:20:50|6378.9|6375.9|6378.9|6375.9|6378.9|6375.9|6378.9|6375.9|0
1620354060000|2021-05-07 02:21:00|6379|6376|6379|6376|6379|6376|6378.9|6375.9|0
1620354070000|2021-05-07 02:21:10|6380.4|6377.4|6380.4|6377.4|6380.4|6377.4|6380.4|6377.4|0
1620354090000|2021-05-07 02:21:30|6380.3|6377.3|6380.4|6377.4|6380.4|6377.4|6380.3|6377.3|0
1620354100000|2021-05-07 02:21:40|6380.3|6377.3|6380.4|6377.4|6380.4|6377.4|6380.3|6377.3|0
1620354190000|2021-05-07 02:23:10|6380.5|6377.5|6381.9|6378.9|6381.9|6378.9|6380.5|6377.5|0
1620354250000|2021-05-07 02:24:10|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|0
1620354380000|2021-05-07 02:26:20|6381.7|6378.7|6381.8|6378.8|6381.8|6378.8|6381.7|6378.7|0
1620354420000|2021-05-07 02:27:00|6381.9|6378.9|6381.9|6378.9|6381.9|6378.9|6381.8|6378.8|0
1620354430000|2021-05-07 02:27:10|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|0
1620354440000|2021-05-07 02:27:20|6381.7|6378.7|6381.7|6378.7|6381.7|6378.7|6381.7|6378.7|0
1620354490000|2021-05-07 02:28:10|6381.8|6378.8|6381.7|6378.7|6381.8|6378.8|6381.7|6378.7|0
1620354500000|2021-05-07 02:28:20|6381.8|6378.8|6381.7|6378.7|6381.8|6378.8|6381.7|6378.7|0
1620354510000|2021-05-07 02:28:30|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|0
1620354540000|2021-05-07 02:29:00|6381.7|6378.7|6381.8|6378.8|6381.8|6378.8|6381.7|6378.7|0
1620354550000|2021-05-07 02:29:10|6381.7|6378.7|6381.7|6378.7|6381.8|6378.8|6381.7|6378.7|0
1620354570000|2021-05-07 02:29:30|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|6381.7|6378.7|0
1620354580000|2021-05-07 02:29:40|6381.7|6378.7|6381.8|6378.8|6381.8|6378.8|6381.7|6378.7|0
1620354590000|2021-05-07 02:29:50|6381.7|6378.7|6381.7|6378.7|6381.7|6378.7|6381.7|6378.7|0
1620354620000|2021-05-07 02:30:20|6381.8|6378.8|6381.7|6378.7|6381.8|6378.8|6381.7|6378.7|0
1620354630000|2021-05-07 02:30:30|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|6381.7|6378.7|0
1620354660000|2021-05-07 02:31:00|6381.7|6378.7|6381.7|6378.7|6381.8|6378.8|6381.7|6378.7|0
1620354670000|2021-05-07 02:31:10|6381.2|6378.2|6380.3|6377.3|6381.2|6378.2|6380.3|6377.3|0
1620354770000|2021-05-07 02:32:50|6380.4|6377.4|6381.7|6378.7|6381.8|6378.8|6380.4|6377.4|0
1620354780000|2021-05-07 02:33:00|6381.8|6378.8|6380.3|6377.3|6381.8|6378.8|6380.3|6377.3|0
1620354790000|2021-05-07 02:33:10|6380.4|6377.4|6381.8|6378.8|6381.8|6378.8|6380.4|6377.4|0
1620354830000|2021-05-07 02:33:50|6381.7|6378.7|6381.8|6378.8|6381.8|6378.8|6381.7|6378.7|0
1620354900000|2021-05-07 02:35:00|6381.7|6378.7|6381.7|6378.7|6381.7|6378.7|6381.7|6378.7|0
1620354910000|2021-05-07 02:35:10|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|0
1620354960000|2021-05-07 02:36:00|6381.7|6378.7|6381.8|6378.8|6381.8|6378.8|6381.7|6378.7|0
1620354970000|2021-05-07 02:36:10|6381.7|6378.7|6381.8|6378.8|6381.8|6378.8|6381.7|6378.7|0
1620355050000|2021-05-07 02:37:30|6381.7|6378.7|6381.8|6378.8|6381.8|6378.8|6381.7|6378.7|0
1620355100000|2021-05-07 02:38:20|6381.9|6378.9|6381.9|6378.9|6381.9|6378.9|6381.9|6378.9|0
1620355110000|2021-05-07 02:38:30|6381.8|6378.8|6381.8|6378.8|6381.9|6378.9|6381.8|6378.8|0
1620355120000|2021-05-07 02:38:40|6381.9|6378.9|6381.8|6378.8|6381.9|6378.9|6381.8|6378.8|0
1620355260000|2021-05-07 02:41:00|6381.2|6378.2|6380.3|6377.3|6381.2|6378.2|6380.3|6377.3|0
1620355300000|2021-05-07 02:41:40|6380.4|6377.4|6380.4|6377.4|6380.4|6377.4|6380.3|6377.3|0
1620355310000|2021-05-07 02:41:50|6380.3|6377.3|6380.4|6377.4|6380.4|6377.4|6380.3|6377.3|0
1620355330000|2021-05-07 02:42:10|6380.3|6377.3|6380.4|6377.4|6380.4|6377.4|6380.3|6377.3|0
1620355400000|2021-05-07 02:43:20|6380.3|6377.3|6380.4|6377.4|6380.4|6377.4|6380.3|6377.3|0
1620355450000|2021-05-07 02:44:10|6380.3|6377.3|6380.3|6377.3|6380.3|6377.3|6380.3|6377.3|0
1620355460000|2021-05-07 02:44:20|6380.4|6377.4|6380.4|6377.4|6380.4|6377.4|6380.4|6377.4|0
1620355470000|2021-05-07 02:44:30|6380.3|6377.3|6380.3|6377.3|6380.3|6377.3|6380.3|6377.3|0
1620355540000|2021-05-07 02:45:40|6380.2|6377.2|6380.3|6377.3|6380.3|6377.3|6380.2|6377.2|0
1620355550000|2021-05-07 02:45:50|6380.2|6377.2|6380.3|6377.3|6380.3|6377.3|6380.2|6377.2|0
1620355560000|2021-05-07 02:46:00|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|0
1620355570000|2021-05-07 02:46:10|6380.3|6377.3|6380.3|6377.3|6380.3|6377.3|6380.2|6377.2|0
1620355580000|2021-05-07 02:46:20|6380.2|6377.2|6380.3|6377.3|6380.3|6377.3|6380.2|6377.2|0
1620355590000|2021-05-07 02:46:30|6380.2|6377.2|6380.3|6377.3|6380.3|6377.3|6380.2|6377.2|0
1620355610000|2021-05-07 02:46:50|6380.8|6377.8|6381.7|6378.7|6381.7|6378.7|6380.8|6377.8|0
1620355620000|2021-05-07 02:47:00|6381.6|6378.6|6381.6|6378.6|6381.6|6378.6|6381.6|6378.6|0
1620355630000|2021-05-07 02:47:10|6381.1|6378.1|6380.2|6377.2|6381.1|6378.1|6380.2|6377.2|0
1620355650000|2021-05-07 02:47:30|6380.3|6377.3|6380.2|6377.2|6380.3|6377.3|6380.2|6377.2|0
1620355670000|2021-05-07 02:47:50|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|0
1620355770000|2021-05-07 02:49:30|6378.7|6375.7|6378.7|6375.7|6378.8|6375.8|6378.7|6375.7|0
1620355780000|2021-05-07 02:49:40|6378.8|6375.8|6378.7|6375.7|6378.8|6375.8|6378.7|6375.7|0
1620355810000|2021-05-07 02:50:10|6378.6|6375.6|6378.7|6375.7|6378.7|6375.7|6378.6|6375.6|0
1620355820000|2021-05-07 02:50:20|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620355830000|2021-05-07 02:50:30|6378.5|6375.5|6377.1|6374.1|6378.5|6375.5|6377.1|6374.1|0
1620355840000|2021-05-07 02:50:40|6377.7|6374.7|6378.5|6375.5|6378.6|6375.6|6377.7|6374.7|0
1620355850000|2021-05-07 02:50:50|6378|6375|6377.1|6374.1|6378.6|6375.6|6377.1|6374.1|0
1620355870000|2021-05-07 02:51:10|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620355880000|2021-05-07 02:51:20|6377.7|6374.7|6378.6|6375.6|6378.7|6375.7|6377.7|6374.7|0
1620355890000|2021-05-07 02:51:30|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.6|6375.6|0
1620355900000|2021-05-07 02:51:40|6378.6|6375.6|6378.7|6375.7|6378.7|6375.7|6378.6|6375.6|0
1620355910000|2021-05-07 02:51:50|6378.6|6375.6|6378.7|6375.7|6378.7|6375.7|6378.6|6375.6|0
1620355950000|2021-05-07 02:52:30|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620355960000|2021-05-07 02:52:40|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620355980000|2021-05-07 02:53:00|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620356110000|2021-05-07 02:55:10|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620356120000|2021-05-07 02:55:20|6379.2|6376.2|6380.1|6377.1|6380.1|6377.1|6379.2|6376.2|0
1620356130000|2021-05-07 02:55:30|6379.6|6376.6|6378.7|6375.7|6379.6|6376.6|6378.7|6375.7|0
1620356160000|2021-05-07 02:56:00|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620356170000|2021-05-07 02:56:10|6377.2|6374.2|6378.6|6375.6|6378.6|6375.6|6377.2|6374.2|0
1620356240000|2021-05-07 02:57:20|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620356260000|2021-05-07 02:57:40|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|0
1620356270000|2021-05-07 02:57:50|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620356310000|2021-05-07 02:58:30|6378.8|6375.8|6378.7|6375.7|6378.8|6375.8|6378.7|6375.7|0
1620356400000|2021-05-07 03:00:00|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|0
1620356410000|2021-05-07 03:00:10|6378.7|6375.7|6378.7|6375.7|6378.8|6375.8|6378.7|6375.7|0
1620356420000|2021-05-07 03:00:20|6378.8|6375.8|6378.7|6375.7|6378.8|6375.8|6378.7|6375.7|0
1620356440000|2021-05-07 03:00:40|6379.3|6376.3|6380.1|6377.1|6380.1|6377.1|6379.3|6376.3|0
1620356470000|2021-05-07 03:01:10|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|0
1620356480000|2021-05-07 03:01:20|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620356530000|2021-05-07 03:02:10|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|0
1620356550000|2021-05-07 03:02:30|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620356650000|2021-05-07 03:04:10|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620356660000|2021-05-07 03:04:20|6378.6|6375.6|6378.7|6375.7|6378.7|6375.7|6378.6|6375.6|0
1620356690000|2021-05-07 03:04:50|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620356750000|2021-05-07 03:05:50|6378.5|6375.5|6378.5|6375.5|6378.6|6375.6|6378.5|6375.5|0
1620356780000|2021-05-07 03:06:20|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620356830000|2021-05-07 03:07:10|6379.2|6376.2|6380.1|6377.1|6380.1|6377.1|6379.2|6376.2|0
1620356840000|2021-05-07 03:07:20|6380|6377|6380.1|6377.1|6380.1|6377.1|6380|6377|0
1620356860000|2021-05-07 03:07:40|6380|6377|6380|6377|6380.1|6377.1|6380|6377|0
1620356870000|2021-05-07 03:07:50|6380.1|6377.1|6378.7|6375.7|6380.1|6377.1|6378.6|6375.6|0
1620356880000|2021-05-07 03:08:00|6378.6|6375.6|6378.6|6375.6|6378.7|6375.7|6378.6|6375.6|0
1620356900000|2021-05-07 03:08:20|6378.7|6375.7|6378.6|6375.6|6378.7|6375.7|6378.6|6375.6|0
1620356910000|2021-05-07 03:08:30|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620356920000|2021-05-07 03:08:40|6378.6|6375.6|6378.6|6375.6|6378.7|6375.7|6378.6|6375.6|0
1620356940000|2021-05-07 03:09:00|6378.1|6375.1|6377.2|6374.2|6378.1|6375.1|6377.2|6374.2|0
1620356950000|2021-05-07 03:09:10|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620356990000|2021-05-07 03:09:50|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620357000000|2021-05-07 03:10:00|6379.2|6376.2|6380.1|6377.1|6380.1|6377.1|6379.2|6376.2|0
1620357010000|2021-05-07 03:10:10|6379.5|6376.5|6378.6|6375.6|6379.5|6376.5|6378.6|6375.6|0
1620357040000|2021-05-07 03:10:40|6378.5|6375.5|6378.5|6375.5|6378.5|6375.5|6378.5|6375.5|0
1620357060000|2021-05-07 03:11:00|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620357090000|2021-05-07 03:11:30|6378.5|6375.5|6378.6|6375.6|6378.6|6375.6|6378.5|6375.5|0
1620357120000|2021-05-07 03:12:00|6378.5|6375.5|6377.1|6374.1|6378.5|6375.5|6377.1|6374.1|0
1620357140000|2021-05-07 03:12:20|6377.4|6374.4|6378.5|6375.5|6378.5|6375.5|6377.4|6374.4|0
1620357170000|2021-05-07 03:12:50|6377.8|6374.8|6378.5|6375.5|6378.5|6375.5|6377.8|6374.8|0
1620357180000|2021-05-07 03:13:00|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6377.2|6374.2|0
1620357200000|2021-05-07 03:13:20|6378|6375|6378.6|6375.6|6378.6|6375.6|6377.2|6374.2|0
1620357250000|2021-05-07 03:14:10|6377.2|6374.2|6377.9|6374.9|6377.9|6374.9|6377.2|6374.2|0
1620357260000|2021-05-07 03:14:20|6378.1|6375.1|6377.1|6374.1|6378.6|6375.6|6377.1|6374.1|0
1620357300000|2021-05-07 03:15:00|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.1|6374.1|0
1620357440000|2021-05-07 03:17:20|6377.5|6374.5|6378.6|6375.6|6378.6|6375.6|6377.5|6374.5|0
1620357540000|2021-05-07 03:19:00|6378.4|6375.4|6378.6|6375.6|6378.6|6375.6|6377.9|6374.9|0
1620357580000|2021-05-07 03:19:40|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620357600000|2021-05-07 03:20:00|6379.3|6376.3|6380.1|6377.1|6380.1|6377.1|6379.3|6376.3|0
1620357610000|2021-05-07 03:20:10|6379.6|6376.6|6378.7|6375.7|6379.6|6376.6|6378.7|6375.7|0
1620357640000|2021-05-07 03:20:40|6379.3|6376.3|6380.1|6377.1|6380.1|6377.1|6379.3|6376.3|0
1620357660000|2021-05-07 03:21:00|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|0
1620357670000|2021-05-07 03:21:10|6380.1|6377.1|6380.1|6377.1|6380.2|6377.2|6380.1|6377.1|0
1620357700000|2021-05-07 03:21:40|6380.2|6377.2|6380.1|6377.1|6380.2|6377.2|6380.1|6377.1|0
1620357730000|2021-05-07 03:22:10|6379.6|6376.6|6378.7|6375.7|6379.6|6376.6|6378.7|6375.7|0
1620357880000|2021-05-07 03:24:40|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|0
1620357970000|2021-05-07 03:26:10|6378.7|6375.7|6377.3|6374.3|6378.7|6375.7|6377.3|6374.3|0
1620358030000|2021-05-07 03:27:10|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620358040000|2021-05-07 03:27:20|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|6377.2|6374.2|0
1620358080000|2021-05-07 03:28:00|6377.8|6374.8|6378.8|6375.8|6378.8|6375.8|6377.8|6374.8|0
1620358200000|2021-05-07 03:30:00|6378.2|6375.2|6377.3|6374.3|6378.2|6375.2|6377.3|6374.3|0
1620358260000|2021-05-07 03:31:00|6377.6|6374.6|6378.8|6375.8|6378.8|6375.8|6377.3|6374.3|0
1620358340000|2021-05-07 03:32:20|6378.7|6375.7|6378.8|6375.8|6378.8|6375.8|6378.7|6375.7|0
1620358450000|2021-05-07 03:34:10|6378.7|6375.7|6378.8|6375.8|6378.8|6375.8|6378.7|6375.7|0
1620358520000|2021-05-07 03:35:20|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620358530000|2021-05-07 03:35:30|6378.2|6375.2|6377.3|6374.3|6378.2|6375.2|6377.3|6374.3|0
1620358540000|2021-05-07 03:35:40|6377.8|6374.8|6377.2|6374.2|6378.7|6375.7|6377.2|6374.2|0
1620358660000|2021-05-07 03:37:40|6377.3|6374.3|6377.2|6374.2|6377.3|6374.3|6377.2|6374.2|0
1620358670000|2021-05-07 03:37:50|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|0
1620358890000|2021-05-07 03:41:30|6377.8|6374.8|6378.7|6375.7|6378.7|6375.7|6377.8|6374.8|0
1620358920000|2021-05-07 03:42:00|6378.2|6375.2|6377.3|6374.3|6378.2|6375.2|6377.3|6374.3|0
1620358930000|2021-05-07 03:42:10|6378|6375|6378.7|6375.7|6378.7|6375.7|6377.3|6374.3|0
1620358950000|2021-05-07 03:42:30|6378.8|6375.8|6378.7|6375.7|6378.8|6375.8|6378.7|6375.7|0
1620358970000|2021-05-07 03:42:50|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|6378.8|6375.8|0
1620358980000|2021-05-07 03:43:00|6378.7|6375.7|6378.8|6375.8|6378.8|6375.8|6378.7|6375.7|0
1620358990000|2021-05-07 03:43:10|6378.7|6375.7|6378.7|6375.7|6378.8|6375.8|6378.7|6375.7|0
1620359040000|2021-05-07 03:44:00|6378.4|6375.4|6378.7|6375.7|6378.7|6375.7|6377.3|6374.3|0
1620359070000|2021-05-07 03:44:30|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|0
1620359080000|2021-05-07 03:44:40|6377.5|6374.5|6378.7|6375.7|6378.7|6375.7|6377.5|6374.5|0
1620359100000|2021-05-07 03:45:00|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6377.2|6374.2|0
1620359110000|2021-05-07 03:45:10|6378.7|6375.7|6378.6|6375.6|6378.7|6375.7|6378.6|6375.6|0
1620359130000|2021-05-07 03:45:30|6377.9|6374.9|6378.6|6375.6|6378.6|6375.6|6377.9|6374.9|0
1620359150000|2021-05-07 03:45:50|6378|6375|6377.9|6374.9|6378|6375|6377.2|6374.2|0
1620359170000|2021-05-07 03:46:10|6377.6|6374.6|6377.2|6374.2|6377.6|6374.6|6377.2|6374.2|0
1620359190000|2021-05-07 03:46:30|6377.1|6374.1|6377.1|6374.1|6377.2|6374.2|6377.1|6374.1|0
1620359220000|2021-05-07 03:47:00|6377.2|6374.2|6378.6|6375.6|6378.6|6375.6|6377.2|6374.2|0
1620359240000|2021-05-07 03:47:20|6378.5|6375.5|6378.6|6375.6|6378.6|6375.6|6378.5|6375.5|0
1620359250000|2021-05-07 03:47:30|6378.5|6375.5|6378.6|6375.6|6378.6|6375.6|6378.5|6375.5|0
1620359280000|2021-05-07 03:48:00|6378.5|6375.5|6377.1|6374.1|6378.5|6375.5|6377.1|6374.1|0
1620359310000|2021-05-07 03:48:30|6377.2|6374.2|6377.1|6374.1|6377.2|6374.2|6377.1|6374.1|0
1620359360000|2021-05-07 03:49:20|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620359390000|2021-05-07 03:49:50|6377.7|6374.7|6378.6|6375.6|6378.6|6375.6|6377.7|6374.7|0
1620359510000|2021-05-07 03:51:50|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620359540000|2021-05-07 03:52:20|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620359730000|2021-05-07 03:55:30|6378.1|6375.1|6377.2|6374.2|6378.1|6375.1|6377.2|6374.2|0
1620359740000|2021-05-07 03:55:40|6377.5|6374.5|6378.6|6375.6|6378.6|6375.6|6377.5|6374.5|0
1620359760000|2021-05-07 03:56:00|6377.2|6374.2|6378.6|6375.6|6378.6|6375.6|6377.2|6374.2|0
1620359780000|2021-05-07 03:56:20|6377.2|6374.2|6378.6|6375.6|6378.6|6375.6|6377.2|6374.2|0
1620359940000|2021-05-07 03:59:00|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620359960000|2021-05-07 03:59:20|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620359970000|2021-05-07 03:59:30|6378.7|6375.7|6378.8|6375.8|6378.8|6375.8|6378.7|6375.7|0
1620359980000|2021-05-07 03:59:40|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620359990000|2021-05-07 03:59:50|6378.8|6375.8|6378.7|6375.7|6378.8|6375.8|6378.7|6375.7|0
1620360160000|2021-05-07 04:02:40|6378.1|6375.1|6377.3|6374.3|6378.1|6375.1|6377.3|6374.3|0
1620360180000|2021-05-07 04:03:00|6377.8|6374.8|6378.7|6375.7|6378.7|6375.7|6377.8|6374.8|0
1620360230000|2021-05-07 04:03:50|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|0
1620360250000|2021-05-07 04:04:10|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620360280000|2021-05-07 04:04:40|6377.3|6374.3|6377.3|6374.3|6378|6375|6377.3|6374.3|0
1620360290000|2021-05-07 04:04:50|6377.5|6374.5|6378.7|6375.7|6378.7|6375.7|6377.5|6374.5|0
1620360300000|2021-05-07 04:05:00|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|0
1620360360000|2021-05-07 04:06:00|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620360370000|2021-05-07 04:06:10|6377.1|6374.1|6377.2|6374.2|6377.2|6374.2|6377.1|6374.1|0
1620360380000|2021-05-07 04:06:20|6377.1|6374.1|6377.1|6374.1|6377.2|6374.2|6377.1|6374.1|0
1620360420000|2021-05-07 04:07:00|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620360450000|2021-05-07 04:07:30|6377.1|6374.1|6377.2|6374.2|6377.2|6374.2|6377.1|6374.1|0
1620360470000|2021-05-07 04:07:50|6377.1|6374.1|6377.1|6374.1|6377.1|6374.1|6377.1|6374.1|0
1620360500000|2021-05-07 04:08:20|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620360680000|2021-05-07 04:11:20|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|0
1620360950000|2021-05-07 04:15:50|6377.9|6374.9|6378.7|6375.7|6378.7|6375.7|6377.9|6374.9|0
1620360960000|2021-05-07 04:16:00|6378.5|6375.5|6378.7|6375.7|6378.7|6375.7|6378|6375|0
1620361040000|2021-05-07 04:17:20|6378.2|6375.2|6377.3|6374.3|6378.2|6375.2|6377.3|6374.3|0
1620361220000|2021-05-07 04:20:20|6377.6|6374.6|6378.6|6375.6|6378.7|6375.7|6377.6|6374.6|0
1620361240000|2021-05-07 04:20:40|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620361290000|2021-05-07 04:21:30|6377.4|6374.4|6378.6|6375.6|6378.6|6375.6|6377.4|6374.4|0
1620361310000|2021-05-07 04:21:50|6378.1|6375.1|6377.2|6374.2|6378.1|6375.1|6377.2|6374.2|0
1620361330000|2021-05-07 04:22:10|6377.7|6374.7|6378.6|6375.6|6378.6|6375.6|6377.7|6374.7|0
1620361400000|2021-05-07 04:23:20|6378.4|6375.4|6377.2|6374.2|6378.4|6375.4|6377.2|6374.2|0
1620361500000|2021-05-07 04:25:00|6377.7|6374.7|6378.6|6375.6|6378.6|6375.6|6377.7|6374.7|0
1620361510000|2021-05-07 04:25:10|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620361650000|2021-05-07 04:27:30|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620361840000|2021-05-07 04:30:40|6379.2|6376.2|6380.1|6377.1|6380.1|6377.1|6379.2|6376.2|0
1620361850000|2021-05-07 04:30:50|6380|6377|6380|6377|6380.1|6377.1|6380|6377|0
1620361860000|2021-05-07 04:31:00|6379.5|6376.5|6379.3|6376.3|6380.1|6377.1|6378.6|6375.6|0
1620361870000|2021-05-07 04:31:10|6379.6|6376.6|6380|6377|6380|6377|6379.6|6376.6|0
1620361890000|2021-05-07 04:31:30|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620361900000|2021-05-07 04:31:40|6380|6377|6380.1|6377.1|6380.1|6377.1|6380|6377|0
1620362150000|2021-05-07 04:35:50|6380|6377|6380.1|6377.1|6380.1|6377.1|6380|6377|0
1620362200000|2021-05-07 04:36:40|6380|6377|6380|6377|6380.1|6377.1|6380|6377|0
1620362220000|2021-05-07 04:37:00|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620362230000|2021-05-07 04:37:10|6379.8|6376.8|6378.7|6375.7|6380.1|6377.1|6378.7|6375.7|0
1620362240000|2021-05-07 04:37:20|6379.2|6376.2|6379.2|6376.2|6379.2|6376.2|6379.2|6376.2|0
1620362250000|2021-05-07 04:37:30|6380.1|6377.1|6378.6|6375.6|6380.1|6377.1|6378.6|6375.6|0
1620362330000|2021-05-07 04:38:50|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620362340000|2021-05-07 04:39:00|6380.1|6377.1|6378.7|6375.7|6380.1|6377.1|6378.7|6375.7|0
1620362360000|2021-05-07 04:39:20|6379.4|6376.4|6380.1|6377.1|6380.1|6377.1|6379.4|6376.4|0
1620362530000|2021-05-07 04:42:10|6379.6|6376.6|6378.7|6375.7|6379.6|6376.6|6378.7|6375.7|0
1620362560000|2021-05-07 04:42:40|6379.2|6376.2|6380.1|6377.1|6380.1|6377.1|6379.2|6376.2|0
1620362580000|2021-05-07 04:43:00|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|0
1620362590000|2021-05-07 04:43:10|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620362650000|2021-05-07 04:44:10|6379.5|6376.5|6380.1|6377.1|6380.1|6377.1|6378.7|6375.7|0
1620362680000|2021-05-07 04:44:40|6380|6377|6380|6377|6380|6377|6380|6377|0
1620362810000|2021-05-07 04:46:50|6380.1|6377.1|6380|6377|6380.1|6377.1|6380|6377|0
1620362840000|2021-05-07 04:47:20|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620362850000|2021-05-07 04:47:30|6380|6377|6380.1|6377.1|6380.1|6377.1|6380|6377|0
1620362860000|2021-05-07 04:47:40|6380|6377|6380|6377|6380|6377|6380|6377|0
1620362870000|2021-05-07 04:47:50|6380.1|6377.1|6380|6377|6380.1|6377.1|6380|6377|0
1620362880000|2021-05-07 04:48:00|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620362890000|2021-05-07 04:48:10|6380|6377|6380.1|6377.1|6380.1|6377.1|6380|6377|0
1620362900000|2021-05-07 04:48:20|6380|6377|6380|6377|6380|6377|6380|6377|0
1620362910000|2021-05-07 04:48:30|6380.1|6377.1|6380|6377|6380.1|6377.1|6380|6377|0
1620362950000|2021-05-07 04:49:10|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620362960000|2021-05-07 04:49:20|6380|6377|6380|6377|6380|6377|6380|6377|0
1620363000000|2021-05-07 04:50:00|6379.5|6376.5|6378.6|6375.6|6379.5|6376.5|6378.6|6375.6|0
1620363050000|2021-05-07 04:50:50|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620363070000|2021-05-07 04:51:10|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620363150000|2021-05-07 04:52:30|6379.5|6376.5|6378.7|6375.7|6379.5|6376.5|6378.7|6375.7|0
1620363160000|2021-05-07 04:52:40|6378.6|6375.6|6380.1|6377.1|6380.1|6377.1|6378.6|6375.6|0
1620363180000|2021-05-07 04:53:00|6379.8|6376.8|6379.4|6376.4|6380.1|6377.1|6378.7|6375.7|0
1620363190000|2021-05-07 04:53:10|6379.1|6376.1|6380.1|6377.1|6380.1|6377.1|6378.7|6375.7|0
1620363200000|2021-05-07 04:53:20|6379.5|6376.5|6378.7|6375.7|6379.5|6376.5|6378.7|6375.7|0
1620363220000|2021-05-07 04:53:40|6379.2|6376.2|6380.1|6377.1|6380.1|6377.1|6379.2|6376.2|0
1620363300000|2021-05-07 04:55:00|6380.2|6377.2|6380.1|6377.1|6380.2|6377.2|6380.1|6377.1|0
1620363310000|2021-05-07 04:55:10|6380.2|6377.2|6380.1|6377.1|6380.2|6377.2|6380.1|6377.1|0
1620363390000|2021-05-07 04:56:30|6380.9|6377.9|6381.6|6378.6|6381.6|6378.6|6380.9|6377.9|0
1620363400000|2021-05-07 04:56:40|6381.5|6378.5|6380.1|6377.1|6381.5|6378.5|6380.1|6377.1|0
1620363480000|2021-05-07 04:58:00|6380.4|6377.4|6381.6|6378.6|6381.6|6378.6|6380.4|6377.4|0
1620363490000|2021-05-07 04:58:10|6381.5|6378.5|6380.1|6377.1|6381.5|6378.5|6380.1|6377.1|0
1620363510000|2021-05-07 04:58:30|6380.4|6377.4|6381.5|6378.5|6381.5|6378.5|6380.4|6377.4|0
1620363520000|2021-05-07 04:58:40|6381|6378|6380.1|6377.1|6381|6378|6380.1|6377.1|0
1620363540000|2021-05-07 04:59:00|6380.4|6377.4|6381.5|6378.5|6381.5|6378.5|6380.4|6377.4|0
1620363610000|2021-05-07 05:00:10|6381|6378|6380|6377|6381|6378|6380|6377|0
1620363620000|2021-05-07 05:00:20|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620363630000|2021-05-07 05:00:30|6380|6377|6380|6377|6380|6377|6380|6377|0
1620363660000|2021-05-07 05:01:00|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380|6377|0
1620363670000|2021-05-07 05:01:10|6380|6377|6380|6377|6380.1|6377.1|6380|6377|0
1620363690000|2021-05-07 05:01:30|6379.5|6376.5|6378.6|6375.6|6379.5|6376.5|6378.6|6375.6|0
1620363710000|2021-05-07 05:01:50|6379.1|6376.1|6380|6377|6380|6377|6379.1|6376.1|0
1620363740000|2021-05-07 05:02:20|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|6380.1|6377.1|0
1620363760000|2021-05-07 05:02:40|6380|6377|6380.1|6377.1|6380.1|6377.1|6380|6377|0
1620363770000|2021-05-07 05:02:50|6380|6377|6380|6377|6380|6377|6380|6377|0
1620363830000|2021-05-07 05:03:50|6380.6|6377.6|6380|6377|6381.4|6378.4|6380|6377|0
1620363890000|2021-05-07 05:04:50|6379.9|6376.9|6378.5|6375.5|6379.9|6376.9|6378.5|6375.5|0
1620363950000|2021-05-07 05:05:50|6378.4|6375.4|6378.4|6375.4|6378.4|6375.4|6378.4|6375.4|0
1620363980000|2021-05-07 05:06:20|6378.9|6375.9|6378.4|6375.4|6379.8|6376.8|6378.4|6375.4|0
1620363990000|2021-05-07 05:06:30|6379|6376|6379.8|6376.8|6379.9|6376.9|6379|6376|0
1620364000000|2021-05-07 05:06:40|6379.6|6376.6|6379.9|6376.9|6379.9|6376.9|6379.1|6376.1|0
1620364010000|2021-05-07 05:06:50|6379.8|6376.8|6379.9|6376.9|6379.9|6376.9|6379.8|6376.8|0
1620364110000|2021-05-07 05:08:30|6380.5|6377.5|6379.7|6376.7|6381.3|6378.3|6379.6|6376.6|0
1620364120000|2021-05-07 05:08:40|6379.2|6376.2|6378.3|6375.3|6379.2|6376.2|6378.3|6375.3|0
1620364150000|2021-05-07 05:09:10|6378.8|6375.8|6379.8|6376.8|6379.8|6376.8|6378.8|6375.8|0
1620364180000|2021-05-07 05:09:40|6379.5|6376.5|6379.8|6376.8|6379.8|6376.8|6379.1|6376.1|0
1620364190000|2021-05-07 05:09:50|6379.2|6376.2|6378.3|6375.3|6379.2|6376.2|6378.3|6375.3|0
1620364250000|2021-05-07 05:10:50|6378.4|6375.4|6378.4|6375.4|6378.4|6375.4|6378.4|6375.4|0
1620364270000|2021-05-07 05:11:10|6378.3|6375.3|6378.3|6375.3|6378.3|6375.3|6378.3|6375.3|0
1620364280000|2021-05-07 05:11:20|6378.2|6375.2|6378.2|6375.2|6378.2|6375.2|6378.2|6375.2|0
1620364300000|2021-05-07 05:11:40|6378.3|6375.3|6378.3|6375.3|6378.3|6375.3|6378.3|6375.3|0
1620364310000|2021-05-07 05:11:50|6378.8|6375.8|6379.7|6376.7|6379.7|6376.7|6378.8|6375.8|0
1620364320000|2021-05-07 05:12:00|6379.2|6376.2|6378.3|6375.3|6379.2|6376.2|6378.3|6375.3|0
1620364340000|2021-05-07 05:12:20|6379.7|6376.7|6379.7|6376.7|6379.7|6376.7|6379.7|6376.7|0
1620364350000|2021-05-07 05:12:30|6379.2|6376.2|6379.7|6376.7|6379.7|6376.7|6378.3|6375.3|0
1620364370000|2021-05-07 05:12:50|6379.8|6376.8|6379.7|6376.7|6379.8|6376.8|6379.7|6376.7|0
1620364380000|2021-05-07 05:13:00|6379.2|6376.2|6378.3|6375.3|6379.7|6376.7|6378.3|6375.3|0
1620364430000|2021-05-07 05:13:50|6379.7|6376.7|6379.7|6376.7|6379.7|6376.7|6378.3|6375.3|0
1620364450000|2021-05-07 05:14:10|6379.2|6376.2|6378.3|6375.3|6379.2|6376.2|6378.3|6375.3|0
1620364470000|2021-05-07 05:14:30|6378.2|6375.2|6378.2|6375.2|6378.2|6375.2|6378.2|6375.2|0
1620364520000|2021-05-07 05:15:20|6378.1|6375.1|6378.2|6375.2|6378.2|6375.2|6378.1|6375.1|0
1620364610000|2021-05-07 05:16:50|6378.8|6375.8|6379.6|6376.6|6379.7|6376.7|6378.8|6375.8|0
1620364650000|2021-05-07 05:17:30|6379.7|6376.7|6379.6|6376.6|6379.7|6376.7|6379.6|6376.6|0
1620364680000|2021-05-07 05:18:00|6379.7|6376.7|6379.7|6376.7|6379.7|6376.7|6379.7|6376.7|0
1620364690000|2021-05-07 05:18:10|6379.6|6376.6|6379.6|6376.6|6379.6|6376.6|6379.6|6376.6|0
1620364700000|2021-05-07 05:18:20|6379.7|6376.7|6379.7|6376.7|6379.7|6376.7|6379.6|6376.6|0
1620364740000|2021-05-07 05:19:00|6379.6|6376.6|6379.7|6376.7|6379.7|6376.7|6379.6|6376.6|0
1620364760000|2021-05-07 05:19:20|6380.3|6377.3|6381.1|6378.1|6381.1|6378.1|6380.3|6377.3|0
1620364770000|2021-05-07 05:19:30|6380.3|6377.3|6380.3|6377.3|6380.3|6377.3|6380.3|6377.3|0
1620364860000|2021-05-07 05:21:00|6379.8|6376.8|6378.9|6375.9|6379.8|6376.8|6378.9|6375.9|0
1620364880000|2021-05-07 05:21:20|6379.5|6376.5|6380.3|6377.3|6380.3|6377.3|6379.5|6376.5|0
1620364890000|2021-05-07 05:21:30|6380.1|6377.1|6378.9|6375.9|6380.1|6377.1|6378.9|6375.9|0
1620365030000|2021-05-07 05:23:50|6379.5|6376.5|6378.9|6375.9|6380.3|6377.3|6378.9|6375.9|0
1620365080000|2021-05-07 05:24:40|6378.3|6375.3|6377.5|6374.5|6378.3|6375.3|6377.5|6374.5|0
1620365090000|2021-05-07 05:24:50|6377.4|6374.4|6377.4|6374.4|6377.4|6374.4|6377.4|6374.4|0
1620365100000|2021-05-07 05:25:00|6377.5|6374.5|6377.4|6374.4|6377.5|6374.5|6377.4|6374.4|0
1620365120000|2021-05-07 05:25:20|6376.9|6373.9|6376|6373|6376.9|6373.9|6376|6373|0
1620365140000|2021-05-07 05:25:40|6375.9|6372.9|6376|6373|6376|6373|6375.9|6372.9|0
1620365150000|2021-05-07 05:25:50|6375.9|6372.9|6376|6373|6376|6373|6375.9|6372.9|0
1620365160000|2021-05-07 05:26:00|6375.9|6372.9|6375.9|6372.9|6376|6373|6375.9|6372.9|0
1620365170000|2021-05-07 05:26:10|6376|6373|6376|6373|6377.4|6374.4|6376|6373|0
1620365190000|2021-05-07 05:26:30|6375.9|6372.9|6375.9|6372.9|6375.9|6372.9|6375.9|6372.9|0
1620365220000|2021-05-07 05:27:00|6376|6373|6376|6373|6376|6373|6376|6373|0
1620365230000|2021-05-07 05:27:10|6376.2|6373.2|6377.4|6374.4|6377.4|6374.4|6376.2|6373.2|0
1620365320000|2021-05-07 05:28:40|6377.3|6374.3|6375.9|6372.9|6377.3|6374.3|6375.9|6372.9|0
1620365360000|2021-05-07 05:29:20|6376.5|6373.5|6377.3|6374.3|6377.3|6374.3|6376.5|6373.5|0
1620365400000|2021-05-07 05:30:00|6377.4|6374.4|6377.3|6374.3|6377.4|6374.4|6377.3|6374.3|0
1620365420000|2021-05-07 05:30:20|6376.7|6373.7|6377.3|6374.3|6377.3|6374.3|6375.9|6372.9|0
1620365430000|2021-05-07 05:30:30|6376.7|6373.7|6377.3|6374.3|6377.3|6374.3|6375.9|6372.9|0
1620365450000|2021-05-07 05:30:50|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620365460000|2021-05-07 05:31:00|6377|6374|6377.2|6374.2|6377.3|6374.3|6375.8|6372.8|0
1620365470000|2021-05-07 05:31:10|6376.7|6373.7|6375.8|6372.8|6376.7|6373.7|6375.8|6372.8|0
1620365480000|2021-05-07 05:31:20|6376.3|6373.3|6377.2|6374.2|6377.2|6374.2|6376.3|6373.3|0
1620365530000|2021-05-07 05:32:10|6377.7|6374.7|6378.6|6375.6|6378.6|6375.6|6377.7|6374.7|0
1620365550000|2021-05-07 05:32:30|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|0
1620365560000|2021-05-07 05:32:40|6379.3|6376.3|6379.3|6376.3|6379.3|6376.3|6379.3|6376.3|0
1620365570000|2021-05-07 05:32:50|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|6380.1|6377.1|0
1620365590000|2021-05-07 05:33:10|6379.6|6376.6|6380.2|6377.2|6380.2|6377.2|6378.8|6375.8|0
1620365610000|2021-05-07 05:33:30|6380.1|6377.1|6380.1|6377.1|6380.2|6377.2|6380.1|6377.1|0
1620365620000|2021-05-07 05:33:40|6378.7|6375.7|6380.1|6377.1|6380.1|6377.1|6378.7|6375.7|0
1620365660000|2021-05-07 05:34:20|6380|6377|6380|6377|6380|6377|6380|6377|0
1620365670000|2021-05-07 05:34:30|6379.5|6376.5|6378.5|6375.5|6379.5|6376.5|6378.5|6375.5|0
1620365700000|2021-05-07 05:35:00|6378|6375|6378.5|6375.5|6378.5|6375.5|6377.1|6374.1|0
1620365740000|2021-05-07 05:35:40|6378.6|6375.6|6378.5|6375.5|6378.6|6375.6|6378.5|6375.5|0
1620365750000|2021-05-07 05:35:50|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|6378.6|6375.6|0
1620365760000|2021-05-07 05:36:00|6378.5|6375.5|6378.5|6375.5|6378.6|6375.6|6378.5|6375.5|0
1620365770000|2021-05-07 05:36:10|6378.6|6375.6|6378.5|6375.5|6378.6|6375.6|6378.5|6375.5|0
1620365840000|2021-05-07 05:37:20|6378.6|6375.6|6377.1|6374.1|6378.6|6375.6|6377.1|6374.1|0
1620365850000|2021-05-07 05:37:30|6377.2|6374.2|6377.2|6374.2|6378.6|6375.6|6377.2|6374.2|0
1620365920000|2021-05-07 05:38:40|6377.1|6374.1|6377.1|6374.1|6377.1|6374.1|6377.1|6374.1|0
1620365950000|2021-05-07 05:39:10|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620365960000|2021-05-07 05:39:20|6377.1|6374.1|6377.1|6374.1|6377.2|6374.2|6377.1|6374.1|0
1620365970000|2021-05-07 05:39:30|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.1|6374.1|0
1620365980000|2021-05-07 05:39:40|6377.1|6374.1|6377.2|6374.2|6377.2|6374.2|6377.1|6374.1|0
1620365990000|2021-05-07 05:39:50|6377.1|6374.1|6377.2|6374.2|6377.2|6374.2|6377.1|6374.1|0
1620366170000|2021-05-07 05:42:50|6376.7|6373.7|6375.8|6372.8|6376.7|6373.7|6375.8|6372.8|0
1620366180000|2021-05-07 05:43:00|6376.4|6373.4|6376.5|6373.5|6377.2|6374.2|6375.8|6372.8|0
1620366190000|2021-05-07 05:43:10|6376.8|6373.8|6377.1|6374.1|6377.2|6374.2|6376.8|6373.8|0
1620366210000|2021-05-07 05:43:30|6376.6|6373.6|6375.7|6372.7|6376.6|6373.6|6375.7|6372.7|0
1620366310000|2021-05-07 05:45:10|6375.8|6372.8|6375.7|6372.7|6375.8|6372.8|6375.7|6372.7|0
1620366630000|2021-05-07 05:50:30|6375.6|6372.6|6377.1|6374.1|6377.1|6374.1|6375.6|6372.6|0
1620366640000|2021-05-07 05:50:40|6376.5|6373.5|6377.1|6374.1|6377.1|6374.1|6375.6|6372.6|0
1620366700000|2021-05-07 05:51:40|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620366710000|2021-05-07 05:51:50|6377.1|6374.1|6377.1|6374.1|6377.1|6374.1|6377.1|6374.1|0
1620366730000|2021-05-07 05:52:10|6377.2|6374.2|6377.1|6374.1|6377.2|6374.2|6377.1|6374.1|0
1620366830000|2021-05-07 05:53:50|6376.6|6373.6|6375.7|6372.7|6376.6|6373.6|6375.7|6372.7|0
1620366840000|2021-05-07 05:54:00|6375.6|6372.6|6375.7|6372.7|6375.7|6372.7|6375.6|6372.6|0
1620366850000|2021-05-07 05:54:10|6376|6373|6375.7|6372.7|6377.1|6374.1|6375.7|6372.7|0
1620366860000|2021-05-07 05:54:20|6375.6|6372.6|6376.4|6373.4|6376.4|6373.4|6375.6|6372.6|0
1620366870000|2021-05-07 05:54:30|6376.7|6373.7|6377.1|6374.1|6377.1|6374.1|6375.7|6372.7|0
1620366900000|2021-05-07 05:55:00|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|6377.2|6374.2|0
1620366910000|2021-05-07 05:55:10|6377.1|6374.1|6377.1|6374.1|6377.2|6374.2|6377.1|6374.1|0
1620367000000|2021-05-07 05:56:40|6379.1|6376.1|6379.1|6376.1|6379.1|6376.1|6379.1|6376.1|0
1620367020000|2021-05-07 05:57:00|6379.2|6376.2|6379.1|6376.1|6379.2|6376.2|6379.1|6376.1|0
1620367050000|2021-05-07 05:57:30|6378.9|6375.9|6379.1|6376.1|6379.1|6376.1|6378.4|6375.4|0
1620367070000|2021-05-07 05:57:50|6379.2|6376.2|6379.2|6376.2|6379.2|6376.2|6379.1|6376.1|0
1620367080000|2021-05-07 05:58:00|6379.1|6376.1|6379.1|6376.1|6379.1|6376.1|6379.1|6376.1|0
1620367090000|2021-05-07 05:58:10|6379.2|6376.2|6379.2|6376.2|6379.2|6376.2|6379.2|6376.2|0
1620367110000|2021-05-07 05:58:30|6379.4|6376.4|6379.2|6376.2|6379.9|6376.9|6379.2|6376.2|0
1620367120000|2021-05-07 05:58:40|6379.7|6376.7|6379.2|6376.2|6380.6|6377.6|6379.2|6376.2|0
1620367130000|2021-05-07 05:58:50|6379.1|6376.1|6379.1|6376.1|6379.1|6376.1|6379.1|6376.1|0
1620367160000|2021-05-07 05:59:20|6379.2|6376.2|6379.2|6376.2|6379.2|6376.2|6379.2|6376.2|0
1620367180000|2021-05-07 05:59:40|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|6380.2|6377.2|0
1620367200000|2021-05-07 06:00:00|6380.1|6377.1|6377.8|6375.8|6381.7|6378.2|6377.6|6375.6|40
1620367210000|2021-05-07 06:00:10|6377.6|6375.6|6378.3|6376.3|6379.3|6377.3|6377.3|6375.3|44
1620367220000|2021-05-07 06:00:20|6378.6|6376.6|6379.3|6377.3|6379.3|6377.3|6378.1|6376.1|13
1620367230000|2021-05-07 06:00:30|6379.8|6377.8|6379.1|6377.1|6379.8|6377.8|6379.1|6377.1|12
1620367240000|2021-05-07 06:00:40|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6378.8|6376.8|1
1620367250000|2021-05-07 06:00:50|6378.8|6376.8|6379.1|6377.1|6379.1|6377.1|6378.8|6376.8|23
1620367260000|2021-05-07 06:01:00|6379.3|6377.3|6381.8|6379.8|6381.8|6379.8|6379.3|6377.3|36
1620367270000|2021-05-07 06:01:10|6381.6|6379.6|6383.1|6381.1|6383.3|6381.3|6381.1|6379.1|53
1620367280000|2021-05-07 06:01:20|6382.8|6380.8|6381.8|6379.8|6383.1|6381.1|6381.6|6379.6|25
1620367290000|2021-05-07 06:01:30|6382.1|6380.1|6381.8|6379.8|6382.6|6380.6|6381.8|6379.8|13
1620367300000|2021-05-07 06:01:40|6382.1|6380.1|6382.1|6380.1|6382.3|6380.3|6381.6|6379.6|4
1620367310000|2021-05-07 06:01:50|6382.6|6380.6|6383.1|6381.1|6383.8|6381.8|6382.6|6380.6|43
1620367320000|2021-05-07 06:02:00|6383.3|6381.3|6381.3|6379.3|6383.3|6381.3|6381.3|6379.3|15
1620367330000|2021-05-07 06:02:10|6381.1|6379.1|6379.6|6377.6|6382.1|6380.1|6379.6|6377.6|31
1620367340000|2021-05-07 06:02:20|6379.3|6377.3|6379.1|6377.1|6379.6|6377.6|6378.6|6376.6|13
1620367350000|2021-05-07 06:02:30|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|0
1620367360000|2021-05-07 06:02:40|6378.6|6376.6|6378.3|6376.3|6378.8|6376.8|6378.1|6376.1|9
1620367370000|2021-05-07 06:02:50|6378.6|6376.6|6378.8|6376.8|6379.1|6377.1|6378.6|6376.6|14
1620367380000|2021-05-07 06:03:00|6378.6|6376.6|6377.3|6375.3|6378.6|6376.6|6377.1|6375.1|23
1620367390000|2021-05-07 06:03:10|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|13
1620367400000|2021-05-07 06:03:20|6376.8|6374.8|6377.6|6375.6|6377.6|6375.6|6376.8|6374.8|7
1620367410000|2021-05-07 06:03:30|6377.8|6375.8|6378.3|6376.3|6378.3|6376.3|6377.8|6375.8|2
1620367420000|2021-05-07 06:03:40|6378.1|6376.1|6378.1|6376.1|6378.1|6376.1|6378.1|6376.1|0
1620367430000|2021-05-07 06:03:50|6377.8|6375.8|6377.8|6375.8|6377.8|6375.8|6377.8|6375.8|5
1620367440000|2021-05-07 06:04:00|6377.6|6375.6|6377.3|6375.3|6377.6|6375.6|6377.1|6375.1|5
1620367450000|2021-05-07 06:04:10|6377.1|6375.1|6377.6|6375.6|6377.6|6375.6|6377.1|6375.1|8
1620367460000|2021-05-07 06:04:20|6377.3|6375.3|6376.6|6374.6|6377.3|6375.3|6376.6|6374.6|8
1620367470000|2021-05-07 06:04:30|6376.3|6374.3|6376.3|6374.3|6376.6|6374.6|6376.1|6374.1|4
1620367480000|2021-05-07 06:04:40|6376.1|6374.1|6376.1|6374.1|6376.3|6374.3|6376.1|6374.1|0
1620367490000|2021-05-07 06:04:50|6375.6|6373.6|6376.1|6374.1|6376.1|6374.1|6374.8|6372.8|15
1620367500000|2021-05-07 06:05:00|6375.8|6373.8|6376.8|6374.8|6377.1|6375.1|6375.6|6373.6|11
1620367510000|2021-05-07 06:05:10|6377.1|6375.1|6377.1|6375.1|6377.6|6375.6|6376.8|6374.8|11
1620367520000|2021-05-07 06:05:20|6376.8|6374.8|6376.8|6374.8|6377.1|6375.1|6376.8|6374.8|1
1620367530000|2021-05-07 06:05:30|6376.3|6374.3|6376.1|6374.1|6376.3|6374.3|6375.8|6373.8|5
1620367540000|2021-05-07 06:05:40|6376.3|6374.3|6376.1|6374.1|6376.6|6374.6|6375.8|6373.8|5
1620367550000|2021-05-07 06:05:50|6376.3|6374.3|6376.3|6374.3|6376.6|6374.6|6376.3|6374.3|2
1620367560000|2021-05-07 06:06:00|6376.1|6374.1|6376.1|6374.1|6376.3|6374.3|6376.1|6374.1|1
1620367570000|2021-05-07 06:06:10|6376.3|6374.3|6375.8|6373.8|6376.3|6374.3|6375.8|6373.8|1
1620367580000|2021-05-07 06:06:20|6375.6|6373.6|6376.1|6374.1|6376.3|6374.3|6375.6|6373.6|3
1620367590000|2021-05-07 06:06:30|6376.3|6374.3|6377.3|6375.3|6377.3|6375.3|6376.3|6374.3|5
1620367600000|2021-05-07 06:06:40|6377.1|6375.1|6377.3|6375.3|6377.3|6375.3|6377.1|6375.1|0
1620367610000|2021-05-07 06:06:50|6377.6|6375.6|6377.8|6375.8|6378.3|6376.3|6377.6|6375.6|2
1620367620000|2021-05-07 06:07:00|6378.6|6376.6|6378.3|6376.3|6378.6|6376.6|6377.8|6375.8|10
1620367630000|2021-05-07 06:07:10|6378.6|6376.6|6378.8|6376.8|6378.8|6376.8|6378.6|6376.6|0
1620367640000|2021-05-07 06:07:20|6379.1|6377.1|6378.8|6376.8|6379.1|6377.1|6378.8|6376.8|4
1620367650000|2021-05-07 06:07:30|6379.1|6377.1|6379.3|6377.3|6379.3|6377.3|6379.1|6377.1|5
1620367660000|2021-05-07 06:07:40|6379.1|6377.1|6379.3|6377.3|6379.3|6377.3|6379.1|6377.1|0
1620367670000|2021-05-07 06:07:50|6379.1|6377.1|6379.3|6377.3|6379.3|6377.3|6379.1|6377.1|0
1620367680000|2021-05-07 06:08:00|6379.1|6377.1|6379.1|6377.1|6379.3|6377.3|6379.1|6377.1|1
1620367690000|2021-05-07 06:08:10|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6379.1|6377.1|4
1620367700000|2021-05-07 06:08:20|6379.3|6377.3|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|2
1620367710000|2021-05-07 06:08:30|6378.6|6376.6|6378.8|6376.8|6378.8|6376.8|6378.6|6376.6|1
1620367720000|2021-05-07 06:08:40|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|0
1620367730000|2021-05-07 06:08:50|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6378.8|6376.8|0
1620367740000|2021-05-07 06:09:00|6379.3|6377.3|6380.3|6378.3|6380.3|6378.3|6379.1|6377.1|9
1620367750000|2021-05-07 06:09:10|6380.1|6378.1|6381.1|6379.1|6381.1|6379.1|6380.1|6378.1|1
1620367760000|2021-05-07 06:09:20|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|2
1620367770000|2021-05-07 06:09:30|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.6|6378.6|2
1620367780000|2021-05-07 06:09:40|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|1
1620367790000|2021-05-07 06:09:50|6380.8|6378.8|6381.6|6379.6|6381.6|6379.6|6380.8|6378.8|8
1620367800000|2021-05-07 06:10:00|6381.8|6379.8|6382.1|6380.1|6382.1|6380.1|6381.8|6379.8|6
1620367810000|2021-05-07 06:10:10|6381.8|6379.8|6382.1|6380.1|6382.3|6380.3|6381.8|6379.8|11
1620367820000|2021-05-07 06:10:20|6381.8|6379.8|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|2
1620367830000|2021-05-07 06:10:30|6381.3|6379.3|6381.1|6379.1|6381.3|6379.3|6381.1|6379.1|1
1620367840000|2021-05-07 06:10:40|6381.3|6379.3|6380.6|6378.6|6381.3|6379.3|6380.6|6378.6|8
1620367850000|2021-05-07 06:10:50|6380.3|6378.3|6380.1|6378.1|6380.6|6378.6|6380.1|6378.1|1
1620367860000|2021-05-07 06:11:00|6379.8|6377.8|6380.6|6378.6|6380.6|6378.6|6379.8|6377.8|21
1620367870000|2021-05-07 06:11:10|6380.3|6378.3|6379.6|6377.6|6380.3|6378.3|6379.3|6377.3|2
1620367880000|2021-05-07 06:11:20|6379.3|6377.3|6380.1|6378.1|6380.1|6378.1|6379.3|6377.3|0
1620367890000|2021-05-07 06:11:30|6379.8|6377.8|6379.6|6377.6|6380.1|6378.1|6379.6|6377.6|0
1620367900000|2021-05-07 06:11:40|6379.8|6377.8|6379.8|6377.8|6380.1|6378.1|6379.8|6377.8|0
1620367910000|2021-05-07 06:11:50|6379.6|6377.6|6379.3|6377.3|6379.6|6377.6|6378.6|6376.6|9
1620367920000|2021-05-07 06:12:00|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|6378.8|6376.8|0
1620367930000|2021-05-07 06:12:10|6378.8|6376.8|6379.6|6377.6|6380.1|6378.1|6378.8|6376.8|2
1620367940000|2021-05-07 06:12:20|6379.3|6377.3|6378.8|6376.8|6379.3|6377.3|6378.3|6376.3|12
1620367950000|2021-05-07 06:12:30|6378.6|6376.6|6378.8|6376.8|6378.8|6376.8|6378.6|6376.6|0
1620367960000|2021-05-07 06:12:40|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|6378.3|6376.3|1
1620367980000|2021-05-07 06:13:00|6378.8|6376.8|6379.1|6377.1|6379.1|6377.1|6378.8|6376.8|4
1620367990000|2021-05-07 06:13:10|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|0
1620368000000|2021-05-07 06:13:20|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|6378.8|6376.8|0
1620368010000|2021-05-07 06:13:30|6379.3|6377.3|6379.6|6377.6|6379.6|6377.6|6379.3|6377.3|5
1620368020000|2021-05-07 06:13:40|||||||||2
1620368030000|2021-05-07 06:13:50|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|4
1620368040000|2021-05-07 06:14:00|6379.6|6377.6|6379.8|6377.8|6380.1|6378.1|6379.6|6377.6|6
1620368050000|2021-05-07 06:14:10|6380.1|6378.1|6380.8|6378.8|6380.8|6378.8|6380.1|6378.1|0
1620368060000|2021-05-07 06:14:20|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620368070000|2021-05-07 06:14:30|6380.8|6378.8|6379.8|6377.8|6380.8|6378.8|6379.3|6377.3|11
1620368080000|2021-05-07 06:14:40|6380.1|6378.1|6380.6|6378.6|6380.6|6378.6|6380.1|6378.1|2
1620368090000|2021-05-07 06:14:50|6380.3|6378.3|6380.3|6378.3|6380.6|6378.6|6380.3|6378.3|0
1620368100000|2021-05-07 06:15:00|6380.6|6378.6|6379.8|6377.8|6381.1|6379.1|6379.8|6377.8|11
1620368110000|2021-05-07 06:15:10|6380.1|6378.1|6380.6|6378.6|6380.6|6378.6|6380.1|6378.1|2
1620368120000|2021-05-07 06:15:20|6380.8|6378.8|6380.6|6378.6|6381.1|6379.1|6380.6|6378.6|7
1620368130000|2021-05-07 06:15:30|6380.1|6378.1|6380.3|6378.3|6380.3|6378.3|6380.1|6378.1|2
1620368140000|2021-05-07 06:15:40|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|6379.6|6377.6|7
1620368150000|2021-05-07 06:15:50|6380.3|6378.3|6380.1|6378.1|6380.3|6378.3|6380.1|6378.1|1
1620368160000|2021-05-07 06:16:00|6380.3|6378.3|6380.1|6378.1|6380.8|6378.8|6380.1|6378.1|3
1620368170000|2021-05-07 06:16:10|6379.6|6377.6|6379.6|6377.6|6379.8|6377.8|6378.8|6376.8|4
1620368180000|2021-05-07 06:16:20|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6378.8|6376.8|0
1620368190000|2021-05-07 06:16:30|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|2
1620368200000|2021-05-07 06:16:40|6379.6|6377.6|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|0
1620368210000|2021-05-07 06:16:50|6379.6|6377.6|6379.1|6377.1|6379.6|6377.6|6379.1|6377.1|0
1620368220000|2021-05-07 06:17:00|6378.8|6376.8|6379.6|6377.6|6379.6|6377.6|6378.8|6376.8|7
1620368230000|2021-05-07 06:17:10|6379.8|6377.8|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|6
1620368240000|2021-05-07 06:17:20|6380.1|6378.1|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|0
1620368250000|2021-05-07 06:17:30|6380.1|6378.1|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|0
1620368260000|2021-05-07 06:17:40|6380.1|6378.1|6380.3|6378.3|6380.3|6378.3|6379.6|6377.6|3
1620368270000|2021-05-07 06:17:50|6380.6|6378.6|6380.8|6378.8|6381.1|6379.1|6380.6|6378.6|3
1620368280000|2021-05-07 06:18:00|6380.6|6378.6|6380.3|6378.3|6380.6|6378.6|6380.3|6378.3|4
1620368290000|2021-05-07 06:18:10|6380.1|6378.1|6380.6|6378.6|6380.6|6378.6|6380.1|6378.1|0
1620368300000|2021-05-07 06:18:20|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|0
1620368310000|2021-05-07 06:18:30|6381.1|6379.1|6381.3|6379.3|6381.3|6379.3|6380.8|6378.8|2
1620368320000|2021-05-07 06:18:40|6381.1|6379.1|6381.6|6379.6|6381.8|6379.8|6381.1|6379.1|8
1620368330000|2021-05-07 06:18:50|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|1
1620368340000|2021-05-07 06:19:00|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|0
1620368350000|2021-05-07 06:19:10|6381.6|6379.6|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|11
1620368360000|2021-05-07 06:19:20|6381.3|6379.3|6380.6|6378.6|6381.3|6379.3|6380.6|6378.6|13
1620368370000|2021-05-07 06:19:30|6380.8|6378.8|6380.1|6378.1|6380.8|6378.8|6380.1|6378.1|3
1620368380000|2021-05-07 06:19:40|6379.8|6377.8|6379.8|6377.8|6380.1|6378.1|6379.8|6377.8|6
1620368390000|2021-05-07 06:19:50|6379.6|6377.6|6379.8|6377.8|6380.1|6378.1|6379.6|6377.6|3
1620368400000|2021-05-07 06:20:00|6380.1|6378.1|6380.1|6378.1|6380.3|6378.3|6379.8|6377.8|2
1620368410000|2021-05-07 06:20:10|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6380.1|6378.1|3
1620368420000|2021-05-07 06:20:20|6380.1|6378.1|6379.6|6377.6|6380.3|6378.3|6379.6|6377.6|9
1620368430000|2021-05-07 06:20:30|6379.8|6377.8|6380.1|6378.1|6380.1|6378.1|6379.8|6377.8|1
1620368440000|2021-05-07 06:20:40|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|0
1620368450000|2021-05-07 06:20:50|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|0
1620368470000|2021-05-07 06:21:10|6380.1|6378.1|6380.6|6378.6|6380.6|6378.6|6380.1|6378.1|4
1620368480000|2021-05-07 06:21:20|6380.8|6378.8|6380.3|6378.3|6380.8|6378.8|6379.6|6377.6|30
1620368490000|2021-05-07 06:21:30|6380.6|6378.6|6380.6|6378.6|6380.8|6378.8|6380.3|6378.3|2
1620368500000|2021-05-07 06:21:40|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|0
1620368510000|2021-05-07 06:21:50|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|0
1620368520000|2021-05-07 06:22:00|6380.8|6378.8|6381.3|6379.3|6381.6|6379.6|6380.6|6378.6|12
1620368530000|2021-05-07 06:22:10|6381.6|6379.6|6381.3|6379.3|6381.6|6379.6|6381.3|6379.3|0
1620368540000|2021-05-07 06:22:20|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.3|6379.3|0
1620368570000|2021-05-07 06:22:50|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|6
1620368580000|2021-05-07 06:23:00|6381.6|6379.6|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|25
1620368590000|2021-05-07 06:23:10|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|0
1620368600000|2021-05-07 06:23:20|||||||||3
1620368610000|2021-05-07 06:23:30|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|0
1620368620000|2021-05-07 06:23:40|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|0
1620368630000|2021-05-07 06:23:50|6381.1|6379.1|6381.3|6379.3|6381.3|6379.3|6380.8|6378.8|4
1620368660000|2021-05-07 06:24:20|6381.1|6379.1|6381.1|6379.1|6381.3|6379.3|6381.1|6379.1|0
1620368690000|2021-05-07 06:24:50|||||||||1
1620368700000|2021-05-07 06:25:00|6380.8|6378.8|6381.6|6379.6|6381.6|6379.6|6380.6|6378.6|5
1620368710000|2021-05-07 06:25:10|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|1
1620368720000|2021-05-07 06:25:20|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|0
1620368740000|2021-05-07 06:25:40|6381.3|6379.3|6381.1|6379.1|6381.6|6379.6|6380.6|6378.6|15
1620368750000|2021-05-07 06:25:50|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|0
1620368760000|2021-05-07 06:26:00|6380.6|6378.6|6380.8|6378.8|6381.1|6379.1|6380.6|6378.6|3
1620368770000|2021-05-07 06:26:10|6381.1|6379.1|6380.6|6378.6|6381.1|6379.1|6380.6|6378.6|0
1620368780000|2021-05-07 06:26:20|6380.8|6378.8|6380.1|6378.1|6380.8|6378.8|6380.1|6378.1|45
1620368790000|2021-05-07 06:26:30|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|6
1620368810000|2021-05-07 06:26:50|6379.3|6377.3|6380.3|6378.3|6380.3|6378.3|6379.3|6377.3|4
1620368820000|2021-05-07 06:27:00|6380.6|6378.6|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|8
1620368830000|2021-05-07 06:27:10|6380.8|6378.8|6380.6|6378.6|6380.8|6378.8|6380.6|6378.6|1
1620368840000|2021-05-07 06:27:20|6380.3|6378.3|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|3
1620368860000|2021-05-07 06:27:40|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|0
1620368870000|2021-05-07 06:27:50|6380.6|6378.6|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|0
1620368890000|2021-05-07 06:28:10|6380.6|6378.6|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|0
1620368900000|2021-05-07 06:28:20|6380.6|6378.6|6380.3|6378.3|6380.6|6378.6|6379.8|6377.8|0
1620368910000|2021-05-07 06:28:30|6380.6|6378.6|6380.8|6378.8|6380.8|6378.8|6380.3|6378.3|1
1620368920000|2021-05-07 06:28:40|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|5
1620368930000|2021-05-07 06:28:50|6380.3|6378.3|6381.1|6379.1|6381.1|6379.1|6380.3|6378.3|22
1620368960000|2021-05-07 06:29:20|6380.8|6378.8|6380.1|6378.1|6380.8|6378.8|6380.1|6378.1|2
1620368970000|2021-05-07 06:29:30|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6380.1|6378.1|3
1620368980000|2021-05-07 06:29:40|6380.1|6378.1|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|1
1620368990000|2021-05-07 06:29:50|6380.1|6378.1|6380.1|6378.1|6380.3|6378.3|6379.8|6377.8|0
1620369000000|2021-05-07 06:30:00|6380.3|6378.3|6380.8|6378.8|6380.8|6378.8|6380.1|6378.1|11
1620369010000|2021-05-07 06:30:10|6380.6|6378.6|6380.6|6378.6|6380.8|6378.8|6380.6|6378.6|7
1620369020000|2021-05-07 06:30:20|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.6|6378.6|4
1620369030000|2021-05-07 06:30:30|6380.6|6378.6|6380.6|6378.6|6380.8|6378.8|6380.3|6378.3|5
1620369040000|2021-05-07 06:30:40|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.6|6378.6|2
1620369050000|2021-05-07 06:30:50|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620369060000|2021-05-07 06:31:00|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|1
1620369070000|2021-05-07 06:31:10|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6380.8|6378.8|1
1620369080000|2021-05-07 06:31:20|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|0
1620369090000|2021-05-07 06:31:30|6381.3|6379.3|6381.6|6379.6|6381.6|6379.6|6381.3|6379.3|0
1620369100000|2021-05-07 06:31:40|6381.3|6379.3|6381.6|6379.6|6381.6|6379.6|6381.3|6379.3|3
1620369110000|2021-05-07 06:31:50|6381.3|6379.3|6381.3|6379.3|6381.6|6379.6|6381.3|6379.3|0
1620369120000|2021-05-07 06:32:00|6381.1|6379.1|6381.6|6379.6|6381.6|6379.6|6381.1|6379.1|4
1620369140000|2021-05-07 06:32:20|||||||||1
1620369150000|2021-05-07 06:32:30|6381.8|6379.8|6381.8|6379.8|6382.3|6380.3|6381.8|6379.8|9
1620369160000|2021-05-07 06:32:40|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|0
1620369170000|2021-05-07 06:32:50|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.3|6379.3|0
1620369180000|2021-05-07 06:33:00|6382.1|6380.1|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|4
1620369190000|2021-05-07 06:33:10|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.3|6379.3|1
1620369200000|2021-05-07 06:33:20|6381.6|6379.6|6381.3|6379.3|6381.8|6379.8|6381.3|6379.3|0
1620369210000|2021-05-07 06:33:30|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.3|6379.3|3
1620369220000|2021-05-07 06:33:40|6382.1|6380.1|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|2
1620369230000|2021-05-07 06:33:50|6381.8|6379.8|6382.1|6380.1|6382.1|6380.1|6381.6|6379.6|2
1620369260000|2021-05-07 06:34:20|||||||||5
1620369270000|2021-05-07 06:34:30|6382.3|6380.3|6382.1|6380.1|6382.6|6380.6|6382.1|6380.1|8
1620369290000|2021-05-07 06:34:50|6382.3|6380.3|6382.1|6380.1|6382.3|6380.3|6382.1|6380.1|2
1620369300000|2021-05-07 06:35:00|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6
1620369310000|2021-05-07 06:35:10|6381.6|6379.6|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|0
1620369320000|2021-05-07 06:35:20|6381.8|6379.8|6382.3|6380.3|6382.6|6380.6|6381.8|6379.8|8
1620369330000|2021-05-07 06:35:30|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|0
1620369340000|2021-05-07 06:35:40|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|2
1620369350000|2021-05-07 06:35:50|6381.6|6379.6|6381.3|6379.3|6381.8|6379.8|6381.3|6379.3|3
1620369360000|2021-05-07 06:36:00|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|1
1620369370000|2021-05-07 06:36:10|6381.6|6379.6|6382.1|6380.1|6382.1|6380.1|6381.6|6379.6|1
1620369380000|2021-05-07 06:36:20|6381.6|6379.6|6382.1|6380.1|6382.1|6380.1|6381.6|6379.6|4
1620369390000|2021-05-07 06:36:30|6382.3|6380.3|6382.6|6380.6|6382.6|6380.6|6382.3|6380.3|0
1620369400000|2021-05-07 06:36:40|||||||||4
1620369410000|2021-05-07 06:36:50|6382.3|6380.3|6382.1|6380.1|6382.6|6380.6|6382.1|6380.1|1
1620369420000|2021-05-07 06:37:00|6381.8|6379.8|6382.3|6380.3|6382.3|6380.3|6381.8|6379.8|7
1620369430000|2021-05-07 06:37:10|6382.6|6380.6|6382.8|6380.8|6383.1|6381.1|6382.6|6380.6|8
1620369440000|2021-05-07 06:37:20|||||||||2
1620369450000|2021-05-07 06:37:30|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|0
1620369460000|2021-05-07 06:37:40|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|1
1620369480000|2021-05-07 06:38:00|6382.8|6380.8|6383.1|6381.1|6383.1|6381.1|6382.8|6380.8|1
1620369490000|2021-05-07 06:38:10|6383.3|6381.3|6383.3|6381.3|6383.6|6381.6|6383.3|6381.3|8
1620369500000|2021-05-07 06:38:20|||||||||1
1620369510000|2021-05-07 06:38:30|6383.6|6381.6|6383.6|6381.6|6383.6|6381.6|6383.3|6381.3|0
1620369520000|2021-05-07 06:38:40|6384.1|6382.1|6383.1|6381.1|6384.1|6382.1|6383.1|6381.1|2
1620369530000|2021-05-07 06:38:50|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|8
1620369550000|2021-05-07 06:39:10|6382.3|6380.3|6381.1|6379.1|6382.3|6380.3|6381.1|6379.1|8
1620369560000|2021-05-07 06:39:20|6381.3|6379.3|6381.1|6379.1|6381.3|6379.3|6381.1|6379.1|1
1620369570000|2021-05-07 06:39:30|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|1
1620369590000|2021-05-07 06:39:50|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|0
1620369600000|2021-05-07 06:40:00|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.3|6378.3|7
1620369610000|2021-05-07 06:40:10|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|7
1620369620000|2021-05-07 06:40:20|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|2
1620369630000|2021-05-07 06:40:30|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|1
1620369640000|2021-05-07 06:40:40|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|4
1620369650000|2021-05-07 06:40:50|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|0
1620369670000|2021-05-07 06:41:10|||||||||2
1620369680000|2021-05-07 06:41:20|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|0
1620369690000|2021-05-07 06:41:30|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|0
1620369710000|2021-05-07 06:41:50|6381.3|6379.3|6380.6|6378.6|6381.6|6379.6|6380.6|6378.6|6
1620369720000|2021-05-07 06:42:00|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.6|6378.6|0
1620369730000|2021-05-07 06:42:10|6381.6|6379.6|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|4
1620369740000|2021-05-07 06:42:20|||||||||2
1620369760000|2021-05-07 06:42:40|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|2
1620369770000|2021-05-07 06:42:50|||||||||1
1620369780000|2021-05-07 06:43:00|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6381.8|6379.8|0
1620369790000|2021-05-07 06:43:10|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|1
1620369810000|2021-05-07 06:43:30|6382.6|6380.6|6382.3|6380.3|6382.6|6380.6|6382.3|6380.3|0
1620369820000|2021-05-07 06:43:40|||||||||1
1620369830000|2021-05-07 06:43:50|6382.6|6380.6|6382.8|6380.8|6382.8|6380.8|6382.6|6380.6|4
1620369840000|2021-05-07 06:44:00|6383.1|6381.1|6383.6|6381.6|6383.6|6381.6|6383.1|6381.1|1
1620369860000|2021-05-07 06:44:20|6383.3|6381.3|6383.3|6381.3|6383.3|6381.3|6383.3|6381.3|3
1620369870000|2021-05-07 06:44:30|6383.1|6381.1|6382.6|6380.6|6383.1|6381.1|6382.6|6380.6|2
1620369880000|2021-05-07 06:44:40|6382.8|6380.8|6383.3|6381.3|6383.3|6381.3|6382.8|6380.8|0
1620369890000|2021-05-07 06:44:50|||||||||1
1620369900000|2021-05-07 06:45:00|6383.1|6381.1|6382.6|6380.6|6383.3|6381.3|6382.6|6380.6|5
1620369910000|2021-05-07 06:45:10|6382.8|6380.8|6381.8|6379.8|6382.8|6380.8|6381.6|6379.6|3
1620369920000|2021-05-07 06:45:20|6381.6|6379.6|6382.3|6380.3|6382.3|6380.3|6381.6|6379.6|7
1620369940000|2021-05-07 06:45:40|6382.6|6380.6|6382.3|6380.3|6382.8|6380.8|6382.3|6380.3|0
1620369960000|2021-05-07 06:46:00|6382.6|6380.6|6382.8|6380.8|6382.8|6380.8|6382.6|6380.6|0
1620369970000|2021-05-07 06:46:10|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|0
1620369980000|2021-05-07 06:46:20|6382.8|6380.8|6383.1|6381.1|6383.1|6381.1|6382.8|6380.8|2
1620369990000|2021-05-07 06:46:30|6383.3|6381.3|6382.8|6380.8|6383.3|6381.3|6382.8|6380.8|2
1620370000000|2021-05-07 06:46:40|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|0
1620370010000|2021-05-07 06:46:50|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|3
1620370020000|2021-05-07 06:47:00|6382.6|6380.6|6382.8|6380.8|6382.8|6380.8|6382.3|6380.3|1
1620370030000|2021-05-07 06:47:10|6383.1|6381.1|6383.1|6381.1|6383.1|6381.1|6383.1|6381.1|0
1620370050000|2021-05-07 06:47:30|6382.6|6380.6|6381.8|6379.8|6382.6|6380.6|6381.8|6379.8|3
1620370060000|2021-05-07 06:47:40|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|0
1620370070000|2021-05-07 06:47:50|6381.8|6379.8|6382.1|6380.1|6382.1|6380.1|6381.8|6379.8|0
1620370080000|2021-05-07 06:48:00|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|1
1620370090000|2021-05-07 06:48:10|||||||||1
1620370100000|2021-05-07 06:48:20|6382.1|6380.1|6382.6|6380.6|6382.6|6380.6|6381.8|6379.8|14
1620370110000|2021-05-07 06:48:30|6382.3|6380.3|6382.3|6380.3|6382.6|6380.6|6382.3|6380.3|4
1620370130000|2021-05-07 06:48:50|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|0
1620370140000|2021-05-07 06:49:00|6382.3|6380.3|6382.3|6380.3|6382.6|6380.6|6382.3|6380.3|1
1620370150000|2021-05-07 06:49:10|6382.6|6380.6|6382.8|6380.8|6382.8|6380.8|6382.6|6380.6|27
1620370160000|2021-05-07 06:49:20|6382.6|6380.6|6382.8|6380.8|6382.8|6380.8|6382.6|6380.6|0
1620370170000|2021-05-07 06:49:30|6382.6|6380.6|6381.8|6379.8|6382.6|6380.6|6381.8|6379.8|1
1620370180000|2021-05-07 06:49:40|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|5
1620370190000|2021-05-07 06:49:50|6381.6|6379.6|6381.1|6379.1|6381.6|6379.6|6381.1|6379.1|5
1620370200000|2021-05-07 06:50:00|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620370210000|2021-05-07 06:50:10|6381.3|6379.3|6381.6|6379.6|6381.6|6379.6|6381.3|6379.3|2
1620370220000|2021-05-07 06:50:20|6382.1|6380.1|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|6
1620370230000|2021-05-07 06:50:30|6381.3|6379.3|6381.1|6379.1|6381.3|6379.3|6381.1|6379.1|3
1620370240000|2021-05-07 06:50:40|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|1
1620370260000|2021-05-07 06:51:00|6381.1|6379.1|6380.6|6378.6|6381.1|6379.1|6380.6|6378.6|4
1620370270000|2021-05-07 06:51:10|6380.8|6378.8|6380.1|6378.1|6380.8|6378.8|6379.8|6377.8|12
1620370290000|2021-05-07 06:51:30|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|1
1620370300000|2021-05-07 06:51:40|6380.1|6378.1|6379.8|6377.8|6380.1|6378.1|6379.8|6377.8|0
1620370310000|2021-05-07 06:51:50|6379.6|6377.6|6379.3|6377.3|6379.6|6377.6|6379.3|6377.3|3
1620370320000|2021-05-07 06:52:00|6379.1|6377.1|6379.6|6377.6|6379.6|6377.6|6379.1|6377.1|4
1620370340000|2021-05-07 06:52:20|6379.8|6377.8|6379.8|6377.8|6380.1|6378.1|6379.8|6377.8|1
1620370360000|2021-05-07 06:52:40|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|0
1620370370000|2021-05-07 06:52:50|6380.3|6378.3|6379.6|6377.6|6380.6|6378.6|6379.6|6377.6|18
1620370380000|2021-05-07 06:53:00|6379.8|6377.8|6379.6|6377.6|6379.8|6377.8|6379.6|6377.6|37
1620370390000|2021-05-07 06:53:10|6379.8|6377.8|6379.6|6377.6|6379.8|6377.8|6379.6|6377.6|4
1620370400000|2021-05-07 06:53:20|||||||||2
1620370420000|2021-05-07 06:53:40|6379.8|6377.8|6379.6|6377.6|6379.8|6377.8|6379.6|6377.6|9
1620370430000|2021-05-07 06:53:50|6379.3|6377.3|6379.6|6377.6|6379.6|6377.6|6379.3|6377.3|6
1620370460000|2021-05-07 06:54:20|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|11
1620370470000|2021-05-07 06:54:30|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6378.6|6376.6|26
1620370480000|2021-05-07 06:54:40|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|2
1620370500000|2021-05-07 06:55:00|||||||||3
1620370510000|2021-05-07 06:55:10|6379.8|6377.8|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|20
1620370520000|2021-05-07 06:55:20|6380.1|6378.1|6381.6|6379.6|6381.6|6379.6|6380.1|6378.1|12
1620370530000|2021-05-07 06:55:30|6381.8|6379.8|6382.6|6380.6|6382.6|6380.6|6381.8|6379.8|13
1620370540000|2021-05-07 06:55:40|6383.1|6381.1|6383.1|6381.1|6383.1|6381.1|6382.6|6380.6|16
1620370550000|2021-05-07 06:55:50|6383.6|6381.6|6383.8|6381.8|6384.6|6382.6|6383.3|6381.3|28
1620370560000|2021-05-07 06:56:00|6383.6|6381.6|6384.1|6382.1|6384.1|6382.1|6383.6|6381.6|4
1620370570000|2021-05-07 06:56:10|6384.6|6382.6|6384.1|6382.1|6384.6|6382.6|6384.1|6382.1|14
1620370580000|2021-05-07 06:56:20|6383.8|6381.8|6383.3|6381.3|6383.8|6381.8|6383.1|6381.1|4
1620370590000|2021-05-07 06:56:30|6383.6|6381.6|6381.6|6379.6|6383.6|6381.6|6381.6|6379.6|28
1620370600000|2021-05-07 06:56:40|6381.3|6379.3|6381.8|6379.8|6381.8|6379.8|6381.3|6379.3|2
1620370610000|2021-05-07 06:56:50|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|1
1620370620000|2021-05-07 06:57:00|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.3|6380.3|15
1620370630000|2021-05-07 06:57:10|6382.8|6380.8|6382.8|6380.8|6382.8|6380.8|6382.8|6380.8|5
1620370640000|2021-05-07 06:57:20|6383.1|6381.1|6383.1|6381.1|6383.1|6381.1|6383.1|6381.1|0
1620370650000|2021-05-07 06:57:30|6382.8|6380.8|6382.6|6380.6|6383.1|6381.1|6381.6|6379.6|24
1620370660000|2021-05-07 06:57:40|6382.8|6380.8|6382.8|6380.8|6382.8|6380.8|6382.6|6380.6|0
1620370670000|2021-05-07 06:57:50|6382.6|6380.6|6382.3|6380.3|6382.6|6380.6|6382.3|6380.3|0
1620370680000|2021-05-07 06:58:00|6382.6|6380.6|6382.8|6380.8|6382.8|6380.8|6382.6|6380.6|1
1620370690000|2021-05-07 06:58:10|6383.1|6381.1|6382.6|6380.6|6383.1|6381.1|6382.6|6380.6|7
1620370700000|2021-05-07 06:58:20|6382.3|6380.3|6382.3|6380.3|6382.6|6380.6|6382.3|6380.3|5
1620370710000|2021-05-07 06:58:30|6382.6|6380.6|6381.6|6379.6|6382.8|6380.8|6381.6|6379.6|26
1620370720000|2021-05-07 06:58:40|6381.8|6379.8|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|13
1620370730000|2021-05-07 06:58:50|6381.8|6379.8|6381.1|6379.1|6381.8|6379.8|6380.8|6378.8|29
1620370740000|2021-05-07 06:59:00|6380.8|6378.8|6380.6|6378.6|6380.8|6378.8|6380.1|6378.1|19
1620370750000|2021-05-07 06:59:10|6380.8|6378.8|6380.3|6378.3|6380.8|6378.8|6380.1|6378.1|39
1620370760000|2021-05-07 06:59:20|6380.1|6378.1|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|22
1620370770000|2021-05-07 06:59:30|6380.1|6378.1|6380.8|6378.8|6381.1|6379.1|6380.1|6378.1|7
1620370780000|2021-05-07 06:59:40|6381.1|6379.1|6381.3|6379.3|6381.3|6379.3|6380.8|6378.8|27
1620370790000|2021-05-07 06:59:50|6381.6|6379.6|6389.6|6387.6|6389.6|6387.6|6381.1|6379.1|200
1620370800000|2021-05-07 07:00:00|6388.1|6387.1|6390.1|6389.1|6390.6|6389.6|6386.8|6385.8|282
1620370810000|2021-05-07 07:00:10|6390.6|6389.6|6389.8|6388.8|6391.1|6390.1|6389.1|6388.1|220
1620370820000|2021-05-07 07:00:20|6390.1|6389.1|6389.6|6388.6|6390.6|6389.6|6389.1|6388.1|149
1620370830000|2021-05-07 07:00:30|6389.8|6388.8|6389.3|6388.3|6391.8|6390.8|6389.3|6388.3|159
1620370840000|2021-05-07 07:00:40|6389.1|6388.1|6386.8|6385.8|6389.6|6388.6|6386.1|6385.1|71
1620370850000|2021-05-07 07:00:50|6387.3|6386.3|6386.8|6385.8|6387.8|6386.8|6385.8|6384.8|64
1620370860000|2021-05-07 07:01:00|6386.6|6385.6|6385.6|6384.6|6387.6|6386.6|6385.3|6384.3|123
1620370870000|2021-05-07 07:01:10|6384.6|6383.6|6383.6|6382.6|6384.6|6383.6|6383.3|6382.3|188
1620370880000|2021-05-07 07:01:20|6383.3|6382.3|6383.1|6382.1|6383.3|6382.3|6381.3|6380.3|52
1620370890000|2021-05-07 07:01:30|6383.3|6382.3|6384.3|6383.3|6384.8|6383.8|6383.3|6382.3|45
1620370900000|2021-05-07 07:01:40|6384.6|6383.6|6385.6|6384.6|6386.3|6385.3|6384.3|6383.3|43
1620370910000|2021-05-07 07:01:50|6385.1|6384.1|6386.1|6385.1|6386.6|6385.6|6385.1|6384.1|26
1620370920000|2021-05-07 07:02:00|6385.8|6384.8|6384.1|6383.1|6386.3|6385.3|6384.1|6383.1|36
1620370930000|2021-05-07 07:02:10|6384.3|6383.3|6383.6|6382.6|6384.6|6383.6|6383.3|6382.3|25
1620370940000|2021-05-07 07:02:20|6383.1|6382.1|6382.6|6381.6|6383.1|6382.1|6382.1|6381.1|44
1620370950000|2021-05-07 07:02:30|6382.8|6381.8|6382.8|6381.8|6383.3|6382.3|6382.6|6381.6|68
1620370960000|2021-05-07 07:02:40|6383.3|6382.3|6382.8|6381.8|6383.3|6382.3|6382.1|6381.1|53
1620370970000|2021-05-07 07:02:50|6383.1|6382.1|6382.8|6381.8|6383.6|6382.6|6382.6|6381.6|17
1620370980000|2021-05-07 07:03:00|6382.6|6381.6|6382.6|6381.6|6382.8|6381.8|6382.3|6381.3|32
1620370990000|2021-05-07 07:03:10|6382.8|6381.8|6384.1|6383.1|6384.6|6383.6|6382.3|6381.3|133
1620371000000|2021-05-07 07:03:20|6384.3|6383.3|6386.1|6385.1|6386.1|6385.1|6384.3|6383.3|35
1620371010000|2021-05-07 07:03:30|6386.3|6385.3|6386.6|6385.6|6386.8|6385.8|6385.8|6384.8|34
1620371020000|2021-05-07 07:03:40|6386.8|6385.8|6386.3|6385.3|6387.6|6386.6|6386.3|6385.3|53
1620371030000|2021-05-07 07:03:50|6386.1|6385.1|6386.1|6385.1|6386.6|6385.6|6385.6|6384.6|15
1620371040000|2021-05-07 07:04:00|6385.3|6384.3|6384.3|6383.3|6385.6|6384.6|6384.3|6383.3|24
1620371050000|2021-05-07 07:04:10|6384.6|6383.6|6382.6|6381.6|6384.6|6383.6|6382.3|6381.3|47
1620371060000|2021-05-07 07:04:20|6382.3|6381.3|6382.1|6381.1|6382.6|6381.6|6381.8|6380.8|16
1620371070000|2021-05-07 07:04:30|6381.8|6380.8|6381.8|6380.8|6382.1|6381.1|6381.3|6380.3|13
1620371080000|2021-05-07 07:04:40|6381.6|6380.6|6381.3|6380.3|6381.6|6380.6|6380.8|6379.8|41
1620371090000|2021-05-07 07:04:50|6381.6|6380.6|6381.8|6380.8|6382.1|6381.1|6381.3|6380.3|16
1620371100000|2021-05-07 07:05:00|6382.1|6381.1|6381.6|6380.6|6382.3|6381.3|6381.3|6380.3|68
1620371110000|2021-05-07 07:05:10|6381.1|6380.1|6381.8|6380.8|6382.1|6381.1|6379.1|6378.1|113
1620371120000|2021-05-07 07:05:20|6382.1|6381.1|6381.1|6380.1|6382.6|6381.6|6381.1|6380.1|35
1620371130000|2021-05-07 07:05:30|6381.3|6380.3|6382.3|6381.3|6382.6|6381.6|6381.1|6380.1|33
1620371140000|2021-05-07 07:05:40|6382.6|6381.6|6381.6|6380.6|6384.1|6383.1|6381.3|6380.3|62
1620371150000|2021-05-07 07:05:50|6381.3|6380.3|6382.6|6381.6|6382.8|6381.8|6381.3|6380.3|9
1620371160000|2021-05-07 07:06:00|6382.3|6381.3|6384.1|6383.1|6384.3|6383.3|6382.1|6381.1|52
1620371170000|2021-05-07 07:06:10|6384.3|6383.3|6384.3|6383.3|6385.1|6384.1|6383.8|6382.8|28
1620371180000|2021-05-07 07:06:20|6384.1|6383.1|6384.3|6383.3|6384.8|6383.8|6384.1|6383.1|11
1620371190000|2021-05-07 07:06:30|6384.6|6383.6|6385.1|6384.1|6385.1|6384.1|6384.1|6383.1|7
1620371200000|2021-05-07 07:06:40|6384.8|6383.8|6382.8|6381.8|6385.1|6384.1|6382.8|6381.8|36
1620371210000|2021-05-07 07:06:50|6382.6|6381.6|6381.3|6380.3|6382.6|6381.6|6381.1|6380.1|31
1620371220000|2021-05-07 07:07:00|6381.1|6380.1|6380.3|6379.3|6381.1|6380.1|6378.8|6377.8|95
1620371230000|2021-05-07 07:07:10|6380.6|6379.6|6380.8|6379.8|6381.1|6380.1|6379.8|6378.8|19
1620371240000|2021-05-07 07:07:20|6380.6|6379.6|6380.1|6379.1|6380.6|6379.6|6379.8|6378.8|11
1620371250000|2021-05-07 07:07:30|6379.8|6378.8|6379.1|6378.1|6380.1|6379.1|6378.8|6377.8|12
1620371260000|2021-05-07 07:07:40|6378.8|6377.8|6379.6|6378.6|6381.1|6380.1|6378.8|6377.8|44
1620371270000|2021-05-07 07:07:50|6379.3|6378.3|6379.3|6378.3|6379.8|6378.8|6379.1|6378.1|15
1620371280000|2021-05-07 07:08:00|6379.1|6378.1|6378.1|6377.1|6379.1|6378.1|6378.1|6377.1|8
1620371290000|2021-05-07 07:08:10|6378.3|6377.3|6379.1|6378.1|6379.1|6378.1|6378.1|6377.1|24
1620371300000|2021-05-07 07:08:20|6379.6|6378.6|6379.3|6378.3|6379.8|6378.8|6379.1|6378.1|10
1620371310000|2021-05-07 07:08:30|6379.6|6378.6|6378.6|6377.6|6379.6|6378.6|6378.6|6377.6|17
1620371320000|2021-05-07 07:08:40|6378.3|6377.3|6376.1|6375.1|6378.3|6377.3|6375.1|6374.1|126
1620371330000|2021-05-07 07:08:50|6376.3|6375.3|6377.3|6376.3|6377.6|6376.6|6376.3|6375.3|16
1620371340000|2021-05-07 07:09:00|6377.6|6376.6|6377.1|6376.1|6377.8|6376.8|6376.6|6375.6|29
1620371350000|2021-05-07 07:09:10|6376.8|6375.8|6376.8|6375.8|6378.1|6377.1|6376.6|6375.6|29
1620371360000|2021-05-07 07:09:20|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|6376.1|6375.1|14
1620371370000|2021-05-07 07:09:30|6376.6|6375.6|6377.1|6376.1|6377.6|6376.6|6376.6|6375.6|22
1620371380000|2021-05-07 07:09:40|6376.8|6375.8|6378.1|6377.1|6378.1|6377.1|6376.6|6375.6|13
1620371390000|2021-05-07 07:09:50|6377.8|6376.8|6375.8|6374.8|6378.1|6377.1|6375.6|6374.6|52
1620371400000|2021-05-07 07:10:00|6376.1|6375.1|6375.8|6374.8|6376.8|6375.8|6374.8|6373.8|39
1620371410000|2021-05-07 07:10:10|6375.6|6374.6|6374.6|6373.6|6375.6|6374.6|6374.6|6373.6|55
1620371420000|2021-05-07 07:10:20|6374.3|6373.3|6373.6|6372.6|6374.3|6373.3|6373.1|6372.1|28
1620371430000|2021-05-07 07:10:30|6373.8|6372.8|6373.3|6372.3|6373.8|6372.8|6372.6|6371.6|18
1620371440000|2021-05-07 07:10:40|6373.6|6372.6|6372.3|6371.3|6373.6|6372.6|6372.1|6371.1|76
1620371450000|2021-05-07 07:10:50|6372.8|6371.8|6371.6|6370.6|6373.1|6372.1|6371.3|6370.3|58
1620371460000|2021-05-07 07:11:00|6371.1|6370.1|6370.8|6369.8|6371.8|6370.8|6370.8|6369.8|35
1620371470000|2021-05-07 07:11:10|6371.1|6370.1|6373.1|6372.1|6374.1|6373.1|6370.1|6369.1|65
1620371480000|2021-05-07 07:11:20|6372.8|6371.8|6372.8|6371.8|6372.8|6371.8|6372.1|6371.1|15
1620371490000|2021-05-07 07:11:30|6372.6|6371.6|6372.3|6371.3|6373.6|6372.6|6372.3|6371.3|18
1620371500000|2021-05-07 07:11:40|6372.1|6371.1|6372.6|6371.6|6372.8|6371.8|6372.1|6371.1|15
1620371510000|2021-05-07 07:11:50|6372.8|6371.8|6373.1|6372.1|6373.8|6372.8|6372.6|6371.6|14
1620371520000|2021-05-07 07:12:00|6372.8|6371.8|6372.3|6371.3|6373.1|6372.1|6372.1|6371.1|26
1620371530000|2021-05-07 07:12:10|6372.6|6371.6|6371.6|6370.6|6373.1|6372.1|6371.6|6370.6|31
1620371540000|2021-05-07 07:12:20|6371.3|6370.3|6371.1|6370.1|6371.3|6370.3|6371.1|6370.1|19
1620371550000|2021-05-07 07:12:30|6370.8|6369.8|6371.8|6370.8|6372.1|6371.1|6370.8|6369.8|17
1620371560000|2021-05-07 07:12:40|6371.6|6370.6|6372.3|6371.3|6372.3|6371.3|6371.1|6370.1|9
1620371570000|2021-05-07 07:12:50|6372.6|6371.6|6371.6|6370.6|6372.6|6371.6|6371.1|6370.1|49
1620371580000|2021-05-07 07:13:00|6371.8|6370.8|6372.1|6371.1|6372.6|6371.6|6371.6|6370.6|26
1620371590000|2021-05-07 07:13:10|6371.8|6370.8|6372.3|6371.3|6372.6|6371.6|6371.6|6370.6|20
1620371600000|2021-05-07 07:13:20|6372.6|6371.6|6373.1|6372.1|6373.8|6372.8|6372.3|6371.3|37
1620371610000|2021-05-07 07:13:30|6373.3|6372.3|6374.3|6373.3|6374.3|6373.3|6373.3|6372.3|12
1620371620000|2021-05-07 07:13:40|6374.6|6373.6|6374.6|6373.6|6375.3|6374.3|6374.6|6373.6|16
1620371630000|2021-05-07 07:13:50|6374.8|6373.8|6375.8|6374.8|6377.1|6376.1|6374.8|6373.8|67
1620371640000|2021-05-07 07:14:00|6376.1|6375.1|6374.1|6373.1|6376.1|6375.1|6373.8|6372.8|48
1620371650000|2021-05-07 07:14:10|6373.8|6372.8|6372.6|6371.6|6373.8|6372.8|6370.1|6369.1|95
1620371660000|2021-05-07 07:14:20|6372.3|6371.3|6371.3|6370.3|6372.3|6371.3|6370.6|6369.6|24
1620371670000|2021-05-07 07:14:30|6371.6|6370.6|6370.6|6369.6|6371.6|6370.6|6370.1|6369.1|20
1620371680000|2021-05-07 07:14:40|6370.8|6369.8|6370.6|6369.6|6371.6|6370.6|6370.3|6369.3|27
1620371690000|2021-05-07 07:14:50|6370.3|6369.3|6369.1|6368.1|6371.1|6370.1|6369.1|6368.1|18
1620371700000|2021-05-07 07:15:00|6369.3|6368.3|6368.6|6367.6|6369.6|6368.6|6367.8|6366.8|76
1620371710000|2021-05-07 07:15:10|6368.3|6367.3|6368.1|6367.1|6368.6|6367.6|6367.6|6366.6|51
1620371720000|2021-05-07 07:15:20|6367.8|6366.8|6369.3|6368.3|6369.6|6368.6|6367.3|6366.3|28
1620371730000|2021-05-07 07:15:30|6369.6|6368.6|6369.1|6368.1|6369.6|6368.6|6368.3|6367.3|39
1620371740000|2021-05-07 07:15:40|6369.3|6368.3|6370.1|6369.1|6370.1|6369.1|6369.1|6368.1|41
1620371750000|2021-05-07 07:15:50|6369.8|6368.8|6369.3|6368.3|6369.8|6368.8|6368.3|6367.3|28
1620371760000|2021-05-07 07:16:00|6369.6|6368.6|6368.1|6367.1|6369.6|6368.6|6368.1|6367.1|20
1620371770000|2021-05-07 07:16:10|6368.3|6367.3|6366.6|6365.6|6368.3|6367.3|6366.1|6365.1|43
1620371780000|2021-05-07 07:16:20|6366.3|6365.3|6364.6|6363.6|6366.3|6365.3|6364.6|6363.6|29
1620371790000|2021-05-07 07:16:30|6364.8|6363.8|6364.3|6363.3|6365.3|6364.3|6364.1|6363.1|31
1620371800000|2021-05-07 07:16:40|6364.1|6363.1|6363.6|6362.6|6364.6|6363.6|6363.6|6362.6|17
1620371810000|2021-05-07 07:16:50|6363.3|6362.3|6363.1|6362.1|6363.6|6362.6|6363.1|6362.1|29
1620371820000|2021-05-07 07:17:00|6362.8|6361.8|6362.3|6361.3|6363.1|6362.1|6362.1|6361.1|77
1620371830000|2021-05-07 07:17:10|6362.6|6361.6|6362.1|6361.1|6362.6|6361.6|6361.8|6360.8|8
1620371840000|2021-05-07 07:17:20|6362.3|6361.3|6366.6|6365.6|6366.6|6365.6|6362.3|6361.3|120
1620371850000|2021-05-07 07:17:30|6366.3|6365.3|6366.1|6365.1|6366.6|6365.6|6365.3|6364.3|61
1620371860000|2021-05-07 07:17:40|6365.8|6364.8|6366.1|6365.1|6366.6|6365.6|6365.1|6364.1|16
1620371870000|2021-05-07 07:17:50|6366.3|6365.3|6366.8|6365.8|6367.6|6366.6|6366.1|6365.1|16
1620371880000|2021-05-07 07:18:00|6367.1|6366.1|6366.8|6365.8|6367.8|6366.8|6366.6|6365.6|15
1620371890000|2021-05-07 07:18:10|6366.6|6365.6|6366.6|6365.6|6367.1|6366.1|6366.6|6365.6|15
1620371900000|2021-05-07 07:18:20|6366.8|6365.8|6367.3|6366.3|6367.3|6366.3|6366.6|6365.6|18
1620371910000|2021-05-07 07:18:30|6367.1|6366.1|6367.8|6366.8|6368.1|6367.1|6367.1|6366.1|44
1620371920000|2021-05-07 07:18:40|6368.1|6367.1|6368.6|6367.6|6368.6|6367.6|6367.8|6366.8|10
1620371930000|2021-05-07 07:18:50|6368.3|6367.3|6369.1|6368.1|6369.1|6368.1|6368.3|6367.3|8
1620371940000|2021-05-07 07:19:00|6368.6|6367.6|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|30
1620371950000|2021-05-07 07:19:10|6368.8|6367.8|6368.3|6367.3|6368.8|6367.8|6367.8|6366.8|24
1620371960000|2021-05-07 07:19:20|6368.6|6367.6|6367.8|6366.8|6368.6|6367.6|6367.6|6366.6|11
1620371970000|2021-05-07 07:19:30|6367.6|6366.6|6367.6|6366.6|6367.6|6366.6|6366.8|6365.8|48
1620371980000|2021-05-07 07:19:40|6368.3|6367.3|6367.6|6366.6|6368.3|6367.3|6367.6|6366.6|32
1620371990000|2021-05-07 07:19:50|6367.3|6366.3|6366.3|6365.3|6367.8|6366.8|6366.1|6365.1|27
1620372000000|2021-05-07 07:20:00|6366.1|6365.1|6366.3|6365.3|6367.1|6366.1|6366.1|6365.1|61
1620372010000|2021-05-07 07:20:10|6366.1|6365.1|6366.1|6365.1|6366.6|6365.6|6365.8|6364.8|49
1620372020000|2021-05-07 07:20:20|6366.3|6365.3|6367.1|6366.1|6367.1|6366.1|6366.3|6365.3|17
1620372030000|2021-05-07 07:20:30|6367.3|6366.3|6367.8|6366.8|6368.1|6367.1|6367.1|6366.1|22
1620372040000|2021-05-07 07:20:40|6367.6|6366.6|6366.3|6365.3|6368.1|6367.1|6366.3|6365.3|69
1620372050000|2021-05-07 07:20:50|6366.6|6365.6|6366.6|6365.6|6366.8|6365.8|6366.1|6365.1|16
1620372060000|2021-05-07 07:21:00|6366.8|6365.8|6367.1|6366.1|6367.1|6366.1|6366.6|6365.6|11
1620372070000|2021-05-07 07:21:10|6367.3|6366.3|6366.1|6365.1|6367.6|6366.6|6366.1|6365.1|59
1620372080000|2021-05-07 07:21:20|6365.8|6364.8|6365.3|6364.3|6366.1|6365.1|6365.3|6364.3|17
1620372090000|2021-05-07 07:21:30|6365.1|6364.1|6364.1|6363.1|6365.1|6364.1|6364.1|6363.1|10
1620372100000|2021-05-07 07:21:40|6363.8|6362.8|6364.6|6363.6|6364.8|6363.8|6363.6|6362.6|20
1620372110000|2021-05-07 07:21:50|6364.3|6363.3|6364.1|6363.1|6364.3|6363.3|6363.6|6362.6|11
1620372120000|2021-05-07 07:22:00|6363.8|6362.8|6363.3|6362.3|6364.1|6363.1|6363.3|6362.3|6
1620372130000|2021-05-07 07:22:10|6363.1|6362.1|6361.1|6360.1|6363.1|6362.1|6360.8|6359.8|96
1620372140000|2021-05-07 07:22:20|6360.8|6359.8|6360.3|6359.3|6361.1|6360.1|6360.3|6359.3|13
1620372150000|2021-05-07 07:22:30|6360.1|6359.1|6360.1|6359.1|6360.1|6359.1|6359.6|6358.6|26
1620372160000|2021-05-07 07:22:40|6359.8|6358.8|6360.1|6359.1|6360.1|6359.1|6359.6|6358.6|26
1620372170000|2021-05-07 07:22:50|6360.6|6359.6|6363.1|6362.1|6363.1|6362.1|6360.6|6359.6|50
1620372180000|2021-05-07 07:23:00|6363.3|6362.3|6362.3|6361.3|6363.3|6362.3|6361.8|6360.8|22
1620372190000|2021-05-07 07:23:10|6362.1|6361.1|6362.8|6361.8|6362.8|6361.8|6361.8|6360.8|23
1620372200000|2021-05-07 07:23:20|6362.6|6361.6|6361.6|6360.6|6362.8|6361.8|6361.3|6360.3|8
1620372210000|2021-05-07 07:23:30|6361.3|6360.3|6362.1|6361.1|6362.1|6361.1|6361.3|6360.3|15
1620372220000|2021-05-07 07:23:40|6362.3|6361.3|6362.3|6361.3|6362.6|6361.6|6361.8|6360.8|9
1620372230000|2021-05-07 07:23:50|6362.6|6361.6|6362.3|6361.3|6362.6|6361.6|6362.1|6361.1|4
1620372240000|2021-05-07 07:24:00|6362.1|6361.1|6362.6|6361.6|6363.3|6362.3|6362.1|6361.1|20
1620372250000|2021-05-07 07:24:10|6362.8|6361.8|6362.6|6361.6|6363.1|6362.1|6362.1|6361.1|10
1620372260000|2021-05-07 07:24:20|6362.8|6361.8|6362.1|6361.1|6362.8|6361.8|6361.8|6360.8|8
1620372270000|2021-05-07 07:24:30|6361.8|6360.8|6362.1|6361.1|6362.1|6361.1|6361.6|6360.6|3
1620372280000|2021-05-07 07:24:40|6361.8|6360.8|6361.8|6360.8|6362.1|6361.1|6360.6|6359.6|14
1620372290000|2021-05-07 07:24:50|6362.6|6361.6|6363.3|6362.3|6363.6|6362.6|6361.8|6360.8|46
1620372300000|2021-05-07 07:25:00|6363.6|6362.6|6363.3|6362.3|6363.8|6362.8|6362.1|6361.1|59
1620372310000|2021-05-07 07:25:10|6363.6|6362.6|6363.8|6362.8|6364.3|6363.3|6363.1|6362.1|69
1620372320000|2021-05-07 07:25:20|6364.1|6363.1|6365.1|6364.1|6365.1|6364.1|6364.1|6363.1|13
1620372330000|2021-05-07 07:25:30|6364.8|6363.8|6365.6|6364.6|6365.6|6364.6|6364.8|6363.8|25
1620372340000|2021-05-07 07:25:40|6365.8|6364.8|6367.6|6366.6|6367.6|6366.6|6365.8|6364.8|64
1620372350000|2021-05-07 07:25:50|6367.3|6366.3|6366.3|6365.3|6367.6|6366.6|6366.3|6365.3|20
1620372360000|2021-05-07 07:26:00|6366.6|6365.6|6365.1|6364.1|6366.6|6365.6|6365.1|6364.1|21
1620372370000|2021-05-07 07:26:10|6364.6|6363.6|6364.6|6363.6|6364.6|6363.6|6364.1|6363.1|26
1620372380000|2021-05-07 07:26:20|6364.3|6363.3|6364.3|6363.3|6364.6|6363.6|6363.6|6362.6|46
1620372390000|2021-05-07 07:26:30|6364.1|6363.1|6364.3|6363.3|6364.6|6363.6|6363.8|6362.8|18
1620372400000|2021-05-07 07:26:40|6364.1|6363.1|6363.8|6362.8|6364.1|6363.1|6363.1|6362.1|18
1620372410000|2021-05-07 07:26:50|6363.6|6362.6|6363.8|6362.8|6363.8|6362.8|6363.3|6362.3|22
1620372420000|2021-05-07 07:27:00|6364.1|6363.1|6363.1|6362.1|6364.6|6363.6|6362.6|6361.6|35
1620372430000|2021-05-07 07:27:10|6362.8|6361.8|6362.1|6361.1|6362.8|6361.8|6361.6|6360.6|17
1620372440000|2021-05-07 07:27:20|6361.8|6360.8|6362.1|6361.1|6362.6|6361.6|6361.8|6360.8|7
1620372450000|2021-05-07 07:27:30|6361.8|6360.8|6362.1|6361.1|6362.1|6361.1|6361.8|6360.8|6
1620372460000|2021-05-07 07:27:40|6361.8|6360.8|6364.3|6363.3|6364.6|6363.6|6361.8|6360.8|32
1620372470000|2021-05-07 07:27:50|6364.1|6363.1|6364.8|6363.8|6364.8|6363.8|6364.1|6363.1|10
1620372480000|2021-05-07 07:28:00|6364.6|6363.6|6364.8|6363.8|6365.1|6364.1|6364.6|6363.6|11
1620372490000|2021-05-07 07:28:10|6364.6|6363.6|6365.6|6364.6|6365.6|6364.6|6364.3|6363.3|18
1620372500000|2021-05-07 07:28:20|6365.8|6364.8|6365.8|6364.8|6366.1|6365.1|6365.6|6364.6|5
1620372510000|2021-05-07 07:28:30|6365.6|6364.6|6365.1|6364.1|6365.6|6364.6|6364.6|6363.6|10
1620372520000|2021-05-07 07:28:40|6365.3|6364.3|6366.8|6365.8|6367.1|6366.1|6365.3|6364.3|6
1620372530000|2021-05-07 07:28:50|6366.6|6365.6|6366.6|6365.6|6366.6|6365.6|6366.1|6365.1|6
1620372540000|2021-05-07 07:29:00|6366.8|6365.8|6366.8|6365.8|6367.6|6366.6|6366.6|6365.6|16
1620372550000|2021-05-07 07:29:10|6366.6|6365.6|6365.6|6364.6|6366.8|6365.8|6365.3|6364.3|6
1620372560000|2021-05-07 07:29:20|6365.3|6364.3|6365.6|6364.6|6366.6|6365.6|6365.3|6364.3|21
1620372570000|2021-05-07 07:29:30|6365.8|6364.8|6366.6|6365.6|6366.6|6365.6|6365.8|6364.8|2
1620372580000|2021-05-07 07:29:40|6366.8|6365.8|6366.3|6365.3|6367.6|6366.6|6366.3|6365.3|37
1620372590000|2021-05-07 07:29:50|6366.6|6365.6|6366.1|6365.1|6366.6|6365.6|6365.8|6364.8|12
1620372600000|2021-05-07 07:30:00|6366.3|6365.3|6365.6|6364.6|6366.3|6365.3|6365.6|6364.6|49
1620372610000|2021-05-07 07:30:10|6365.8|6364.8|6362.1|6361.1|6365.8|6364.8|6362.1|6361.1|43
1620372620000|2021-05-07 07:30:20|6362.6|6361.6|6361.8|6360.8|6362.8|6361.8|6361.1|6360.1|83
1620372630000|2021-05-07 07:30:30|6361.6|6360.6|6361.3|6360.3|6362.1|6361.1|6361.3|6360.3|46
1620372640000|2021-05-07 07:30:40|6361.6|6360.6|6360.3|6359.3|6361.6|6360.6|6360.3|6359.3|26
1620372650000|2021-05-07 07:30:50|6360.6|6359.6|6359.8|6358.8|6360.6|6359.6|6359.6|6358.6|30
1620372660000|2021-05-07 07:31:00|6359.6|6358.6|6360.1|6359.1|6360.6|6359.6|6359.6|6358.6|43
1620372670000|2021-05-07 07:31:10|6359.8|6358.8|6360.6|6359.6|6360.6|6359.6|6359.6|6358.6|14
1620372680000|2021-05-07 07:31:20|6360.3|6359.3|6360.6|6359.6|6360.6|6359.6|6359.8|6358.8|12
1620372690000|2021-05-07 07:31:30|6361.1|6360.1|6361.8|6360.8|6361.8|6360.8|6360.8|6359.8|11
1620372700000|2021-05-07 07:31:40|6362.1|6361.1|6362.3|6361.3|6362.6|6361.6|6362.1|6361.1|11
1620372710000|2021-05-07 07:31:50|6362.8|6361.8|6363.8|6362.8|6364.6|6363.6|6362.6|6361.6|28
1620372720000|2021-05-07 07:32:00|6364.1|6363.1|6363.3|6362.3|6364.1|6363.1|6363.1|6362.1|18
1620372730000|2021-05-07 07:32:10|6363.6|6362.6|6363.1|6362.1|6363.6|6362.6|6362.6|6361.6|46
1620372740000|2021-05-07 07:32:20|6363.3|6362.3|6364.1|6363.1|6364.1|6363.1|6363.3|6362.3|6
1620372750000|2021-05-07 07:32:30|6363.8|6362.8|6364.6|6363.6|6365.1|6364.1|6363.8|6362.8|12
1620372760000|2021-05-07 07:32:40|6365.1|6364.1|6366.3|6365.3|6366.6|6365.6|6365.1|6364.1|13
1620372770000|2021-05-07 07:32:50|6366.6|6365.6|6363.6|6362.6|6366.6|6365.6|6363.6|6362.6|18
1620372780000|2021-05-07 07:33:00|6364.1|6363.1|6364.1|6363.1|6364.1|6363.1|6363.3|6362.3|10
1620372790000|2021-05-07 07:33:10|6363.8|6362.8|6363.6|6362.6|6364.1|6363.1|6363.6|6362.6|3
1620372800000|2021-05-07 07:33:20|6363.8|6362.8|6363.8|6362.8|6364.1|6363.1|6363.6|6362.6|8
1620372810000|2021-05-07 07:33:30|6364.1|6363.1|6365.1|6364.1|6365.1|6364.1|6364.1|6363.1|5
1620372820000|2021-05-07 07:33:40|6364.8|6363.8|6365.3|6364.3|6365.6|6364.6|6364.6|6363.6|12
1620372830000|2021-05-07 07:33:50|6365.1|6364.1|6365.3|6364.3|6365.8|6364.8|6365.1|6364.1|3
1620372840000|2021-05-07 07:34:00|6365.1|6364.1|6366.1|6365.1|6366.3|6365.3|6365.1|6364.1|6
1620372850000|2021-05-07 07:34:10|6365.8|6364.8|6366.6|6365.6|6366.6|6365.6|6365.6|6364.6|8
1620372860000|2021-05-07 07:34:20|6367.1|6366.1|6368.1|6367.1|6368.3|6367.3|6366.6|6365.6|24
1620372870000|2021-05-07 07:34:30|6368.3|6367.3|6365.3|6364.3|6368.3|6367.3|6365.3|6364.3|25
1620372880000|2021-05-07 07:34:40|6365.6|6364.6|6365.8|6364.8|6365.8|6364.8|6365.6|6364.6|4
1620372890000|2021-05-07 07:34:50|6366.1|6365.1|6366.1|6365.1|6366.1|6365.1|6365.1|6364.1|9
1620372900000|2021-05-07 07:35:00|6365.8|6364.8|6365.1|6364.1|6366.1|6365.1|6365.1|6364.1|18
1620372910000|2021-05-07 07:35:10|6365.3|6364.3|6366.1|6365.1|6366.3|6365.3|6365.3|6364.3|8
1620372920000|2021-05-07 07:35:20|6365.8|6364.8|6365.8|6364.8|6366.1|6365.1|6365.6|6364.6|9
1620372930000|2021-05-07 07:35:30|6365.6|6364.6|6365.1|6364.1|6365.6|6364.6|6364.8|6363.8|5
1620372940000|2021-05-07 07:35:40|6365.3|6364.3|6362.1|6361.1|6365.6|6364.6|6360.1|6359.1|206
1620372950000|2021-05-07 07:35:50|6362.3|6361.3|6361.3|6360.3|6362.8|6361.8|6360.8|6359.8|36
1620372960000|2021-05-07 07:36:00|6361.1|6360.1|6361.6|6360.6|6362.1|6361.1|6361.1|6360.1|15
1620372970000|2021-05-07 07:36:10|6361.8|6360.8|6362.3|6361.3|6362.6|6361.6|6361.6|6360.6|15
1620372980000|2021-05-07 07:36:20|6362.6|6361.6|6364.3|6363.3|6364.3|6363.3|6362.3|6361.3|27
1620372990000|2021-05-07 07:36:30|6364.1|6363.1|6363.6|6362.6|6364.3|6363.3|6363.1|6362.1|2
1620373000000|2021-05-07 07:36:40|6363.8|6362.8|6362.1|6361.1|6363.8|6362.8|6362.1|6361.1|24
1620373010000|2021-05-07 07:36:50|6362.3|6361.3|6362.1|6361.1|6362.6|6361.6|6361.8|6360.8|10
1620373020000|2021-05-07 07:37:00|6361.8|6360.8|6361.6|6360.6|6361.8|6360.8|6361.1|6360.1|34
1620373030000|2021-05-07 07:37:10|6361.3|6360.3|6362.1|6361.1|6362.1|6361.1|6360.8|6359.8|44
1620373040000|2021-05-07 07:37:20|6361.8|6360.8|6361.6|6360.6|6362.1|6361.1|6361.6|6360.6|16
1620373050000|2021-05-07 07:37:30|6361.8|6360.8|6362.1|6361.1|6362.6|6361.6|6361.1|6360.1|82
1620373060000|2021-05-07 07:37:40|6362.3|6361.3|6362.3|6361.3|6362.6|6361.6|6361.8|6360.8|10
1620373070000|2021-05-07 07:37:50|6362.1|6361.1|6360.6|6359.6|6362.6|6361.6|6359.6|6358.6|180
1620373080000|2021-05-07 07:38:00|6360.8|6359.8|6359.8|6358.8|6360.8|6359.8|6359.6|6358.6|55
1620373090000|2021-05-07 07:38:10|6360.1|6359.1|6359.8|6358.8|6360.8|6359.8|6359.8|6358.8|7
1620373100000|2021-05-07 07:38:20|6360.1|6359.1|6360.6|6359.6|6360.6|6359.6|6359.8|6358.8|17
1620373110000|2021-05-07 07:38:30|6360.8|6359.8|6362.3|6361.3|6362.3|6361.3|6360.8|6359.8|11
1620373120000|2021-05-07 07:38:40|6362.1|6361.1|6362.3|6361.3|6362.3|6361.3|6361.8|6360.8|5
1620373130000|2021-05-07 07:38:50|6362.6|6361.6|6362.8|6361.8|6362.8|6361.8|6361.8|6360.8|3
1620373140000|2021-05-07 07:39:00|6363.1|6362.1|6364.3|6363.3|6364.6|6363.6|6363.1|6362.1|42
1620373150000|2021-05-07 07:39:10|6364.1|6363.1|6365.1|6364.1|6365.1|6364.1|6363.8|6362.8|20
1620373160000|2021-05-07 07:39:20|6365.3|6364.3|6364.6|6363.6|6365.3|6364.3|6364.6|6363.6|8
1620373170000|2021-05-07 07:39:30|6364.8|6363.8|6365.8|6364.8|6366.1|6365.1|6364.6|6363.6|3
1620373180000|2021-05-07 07:39:40|6366.1|6365.1|6365.8|6364.8|6366.1|6365.1|6365.6|6364.6|1
1620373190000|2021-05-07 07:39:50|6365.6|6364.6|6365.8|6364.8|6365.8|6364.8|6365.1|6364.1|13
1620373200000|2021-05-07 07:40:00|6365.9|6364.9|6366.7|6365.7|6366.9|6365.9|6365.7|6364.7|9
1620373210000|2021-05-07 07:40:10|6366.4|6365.4|6366.7|6365.7|6366.9|6365.9|6366.2|6365.2|12
1620373220000|2021-05-07 07:40:20|6366.9|6365.9|6367.2|6366.2|6367.2|6366.2|6366.7|6365.7|5
1620373230000|2021-05-07 07:40:30|6366.9|6365.9|6366.2|6365.2|6366.9|6365.9|6365.7|6364.7|16
1620373240000|2021-05-07 07:40:40|6366.4|6365.4|6365.7|6364.7|6366.4|6365.4|6365.7|6364.7|5
1620373250000|2021-05-07 07:40:50|6365.4|6364.4|6365.2|6364.2|6365.7|6364.7|6364.9|6363.9|3
1620373260000|2021-05-07 07:41:00|6363.2|6362.2|6363.4|6362.4|6363.4|6362.4|6363.2|6362.2|25
1620373270000|2021-05-07 07:41:10|6363.2|6362.2|6362.7|6361.7|6363.2|6362.2|6362.7|6361.7|9
1620373280000|2021-05-07 07:41:20|6362.4|6361.4|6361.9|6360.9|6362.7|6361.7|6361.2|6360.2|32
1620373290000|2021-05-07 07:41:30|6362.2|6361.2|6362.4|6361.4|6362.7|6361.7|6361.7|6360.7|29
1620373300000|2021-05-07 07:41:40|6362.2|6361.2|6363.2|6362.2|6363.2|6362.2|6361.9|6360.9|29
1620373310000|2021-05-07 07:41:50|6362.9|6361.9|6361.7|6360.7|6362.9|6361.9|6361.7|6360.7|46
1620373320000|2021-05-07 07:42:00|6361.9|6360.9|6361.2|6360.2|6362.2|6361.2|6360.9|6359.9|40
1620373330000|2021-05-07 07:42:10|6361.4|6360.4|6362.2|6361.2|6362.2|6361.2|6361.2|6360.2|30
1620373340000|2021-05-07 07:42:20|6361.9|6360.9|6361.7|6360.7|6362.4|6361.4|6361.4|6360.4|26
1620373350000|2021-05-07 07:42:30|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|3
1620373360000|2021-05-07 07:42:40|6362.2|6361.2|6362.9|6361.9|6363.2|6362.2|6361.7|6360.7|35
1620373370000|2021-05-07 07:42:50|6363.2|6362.2|6361.9|6360.9|6363.4|6362.4|6361.9|6360.9|11
1620373380000|2021-05-07 07:43:00|6361.7|6360.7|6362.2|6361.2|6362.4|6361.4|6361.7|6360.7|17
1620373390000|2021-05-07 07:43:10|6361.9|6360.9|6362.2|6361.2|6362.4|6361.4|6361.9|6360.9|11
1620373400000|2021-05-07 07:43:20|6361.9|6360.9|6362.7|6361.7|6362.7|6361.7|6361.4|6360.4|21
1620373410000|2021-05-07 07:43:30|6362.9|6361.9|6361.2|6360.2|6362.9|6361.9|6361.2|6360.2|8
1620373420000|2021-05-07 07:43:40|6361.4|6360.4|6360.4|6359.4|6361.4|6360.4|6360.4|6359.4|9
1620373430000|2021-05-07 07:43:50|6360.2|6359.2|6360.2|6359.2|6360.7|6359.7|6359.9|6358.9|10
1620373440000|2021-05-07 07:44:00|6359.9|6358.9|6360.9|6359.9|6361.2|6360.2|6359.9|6358.9|20
1620373450000|2021-05-07 07:44:10|6361.2|6360.2|6360.4|6359.4|6361.7|6360.7|6360.4|6359.4|3
1620373460000|2021-05-07 07:44:20|6360.7|6359.7|6360.2|6359.2|6360.7|6359.7|6360.2|6359.2|4
1620373470000|2021-05-07 07:44:30|6359.9|6358.9|6360.2|6359.2|6360.2|6359.2|6359.7|6358.7|6
1620373480000|2021-05-07 07:44:40|6359.9|6358.9|6359.4|6358.4|6360.2|6359.2|6359.4|6358.4|10
1620373490000|2021-05-07 07:44:50|6358.9|6357.9|6359.7|6358.7|6359.7|6358.7|6358.9|6357.9|15
1620373500000|2021-05-07 07:45:00|6359.9|6358.9|6360.2|6359.2|6361.2|6360.2|6359.7|6358.7|22
1620373510000|2021-05-07 07:45:10|6359.7|6358.7|6360.7|6359.7|6360.7|6359.7|6359.7|6358.7|13
1620373520000|2021-05-07 07:45:20|6360.9|6359.9|6361.4|6360.4|6361.4|6360.4|6360.9|6359.9|11
1620373530000|2021-05-07 07:45:30|6361.2|6360.2|6360.7|6359.7|6361.4|6360.4|6360.4|6359.4|19
1620373540000|2021-05-07 07:45:40|6360.4|6359.4|6359.2|6358.2|6360.7|6359.7|6359.2|6358.2|28
1620373550000|2021-05-07 07:45:50|6359.4|6358.4|6359.4|6358.4|6359.7|6358.7|6359.4|6358.4|10
1620373560000|2021-05-07 07:46:00|6359.2|6358.2|6359.7|6358.7|6359.9|6358.9|6359.2|6358.2|9
1620373570000|2021-05-07 07:46:10|6359.4|6358.4|6358.9|6357.9|6359.4|6358.4|6358.4|6357.4|10
1620373580000|2021-05-07 07:46:20|6358.7|6357.7|6358.4|6357.4|6359.2|6358.2|6358.4|6357.4|5
1620373590000|2021-05-07 07:46:30|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|0
1620373600000|2021-05-07 07:46:40|6358.9|6357.9|6358.7|6357.7|6359.2|6358.2|6358.7|6357.7|8
1620373610000|2021-05-07 07:46:50|6358.4|6357.4|6358.2|6357.2|6358.4|6357.4|6358.2|6357.2|8
1620373620000|2021-05-07 07:47:00|6358.4|6357.4|6358.2|6357.2|6358.7|6357.7|6358.2|6357.2|3
1620373630000|2021-05-07 07:47:10|6358.4|6357.4|6359.2|6358.2|6359.2|6358.2|6357.7|6356.7|19
1620373640000|2021-05-07 07:47:20|6358.9|6357.9|6358.4|6357.4|6359.2|6358.2|6357.9|6356.9|11
1620373650000|2021-05-07 07:47:30|6358.2|6357.2|6357.9|6356.9|6358.2|6357.2|6357.9|6356.9|2
1620373660000|2021-05-07 07:47:40|6357.7|6356.7|6357.2|6356.2|6357.9|6356.9|6357.2|6356.2|19
1620373670000|2021-05-07 07:47:50|6356.9|6355.9|6356.7|6355.7|6356.9|6355.9|6356.7|6355.7|9
1620373680000|2021-05-07 07:48:00|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6355.9|6354.9|14
1620373690000|2021-05-07 07:48:10|6356.7|6355.7|6356.9|6355.9|6356.9|6355.9|6356.2|6355.2|10
1620373700000|2021-05-07 07:48:20|6357.2|6356.2|6357.7|6356.7|6357.7|6356.7|6356.7|6355.7|9
1620373710000|2021-05-07 07:48:30|6357.2|6356.2|6355.9|6354.9|6357.2|6356.2|6355.9|6354.9|20
1620373720000|2021-05-07 07:48:40|6355.7|6354.7|6355.7|6354.7|6355.9|6354.9|6355.7|6354.7|18
1620373730000|2021-05-07 07:48:50|6355.4|6354.4|6355.7|6354.7|6355.7|6354.7|6355.2|6354.2|35
1620373740000|2021-05-07 07:49:00|6355.9|6354.9|6356.9|6355.9|6357.7|6356.7|6355.9|6354.9|13
1620373750000|2021-05-07 07:49:10|6357.2|6356.2|6356.2|6355.2|6357.2|6356.2|6356.2|6355.2|4
1620373760000|2021-05-07 07:49:20|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6355.7|6354.7|14
1620373770000|2021-05-07 07:49:30|6356.7|6355.7|6356.2|6355.2|6356.7|6355.7|6356.2|6355.2|5
1620373780000|2021-05-07 07:49:40|6355.9|6354.9|6355.9|6354.9|6356.2|6355.2|6355.7|6354.7|14
1620373790000|2021-05-07 07:49:50|6355.7|6354.7|6356.2|6355.2|6356.2|6355.2|6355.4|6354.4|10
1620373800000|2021-05-07 07:50:00|6355.9|6354.9|6355.7|6354.7|6356.2|6355.2|6355.7|6354.7|13
1620373810000|2021-05-07 07:50:10|6355.4|6354.4|6355.7|6354.7|6355.9|6354.9|6355.4|6354.4|12
1620373820000|2021-05-07 07:50:20|6355.4|6354.4|6356.7|6355.7|6356.7|6355.7|6355.4|6354.4|20
1620373830000|2021-05-07 07:50:30|6356.9|6355.9|6356.9|6355.9|6357.4|6356.4|6356.4|6355.4|7
1620373840000|2021-05-07 07:50:40|6356.7|6355.7|6356.7|6355.7|6356.9|6355.9|6356.7|6355.7|0
1620373850000|2021-05-07 07:50:50|6356.9|6355.9|6357.2|6356.2|6357.2|6356.2|6356.9|6355.9|1
1620373860000|2021-05-07 07:51:00|6356.9|6355.9|6356.7|6355.7|6356.9|6355.9|6355.9|6354.9|18
1620373870000|2021-05-07 07:51:10|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.2|6355.2|5
1620373880000|2021-05-07 07:51:20|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6355.9|6354.9|15
1620373890000|2021-05-07 07:51:30|6355.9|6354.9|6356.4|6355.4|6356.7|6355.7|6355.7|6354.7|11
1620373900000|2021-05-07 07:51:40|6355.9|6354.9|6356.4|6355.4|6356.9|6355.9|6355.9|6354.9|6
1620373910000|2021-05-07 07:51:50|6356.2|6355.2|6356.2|6355.2|6356.2|6355.2|6355.9|6354.9|3
1620373920000|2021-05-07 07:52:00|6356.4|6355.4|6355.7|6354.7|6356.7|6355.7|6355.7|6354.7|6
1620373930000|2021-05-07 07:52:10|6355.9|6354.9|6356.2|6355.2|6356.7|6355.7|6355.9|6354.9|21
1620373940000|2021-05-07 07:52:20|6355.9|6354.9|6356.7|6355.7|6356.7|6355.7|6355.7|6354.7|17
1620373950000|2021-05-07 07:52:30|6356.4|6355.4|6355.7|6354.7|6356.4|6355.4|6355.4|6354.4|1
1620373960000|2021-05-07 07:52:40|6355.9|6354.9|6355.9|6354.9|6356.7|6355.7|6355.9|6354.9|6
1620373970000|2021-05-07 07:52:50|6356.2|6355.2|6356.2|6355.2|6356.7|6355.7|6356.2|6355.2|8
1620373980000|2021-05-07 07:53:00|6356.4|6355.4|6357.2|6356.2|6357.2|6356.2|6356.4|6355.4|12
1620373990000|2021-05-07 07:53:10|6357.4|6356.4|6357.9|6356.9|6357.9|6356.9|6357.4|6356.4|5
1620374000000|2021-05-07 07:53:20|6358.2|6357.2|6358.4|6357.4|6359.2|6358.2|6358.2|6357.2|9
1620374010000|2021-05-07 07:53:30|6358.7|6357.7|6359.2|6358.2|6359.4|6358.4|6358.7|6357.7|1
1620374020000|2021-05-07 07:53:40|6358.9|6357.9|6359.2|6358.2|6359.2|6358.2|6358.7|6357.7|1
1620374030000|2021-05-07 07:53:50|6359.4|6358.4|6361.2|6360.2|6362.2|6361.2|6359.4|6358.4|39
1620374040000|2021-05-07 07:54:00|6360.9|6359.9|6361.2|6360.2|6361.4|6360.4|6360.9|6359.9|14
1620374050000|2021-05-07 07:54:10|6361.4|6360.4|6360.7|6359.7|6361.4|6360.4|6360.7|6359.7|16
1620374060000|2021-05-07 07:54:20|6360.9|6359.9|6360.7|6359.7|6360.9|6359.9|6360.7|6359.7|2
1620374070000|2021-05-07 07:54:30|6360.4|6359.4|6360.7|6359.7|6360.9|6359.9|6360.2|6359.2|18
1620374080000|2021-05-07 07:54:40|6360.4|6359.4|6360.9|6359.9|6360.9|6359.9|6360.2|6359.2|16
1620374090000|2021-05-07 07:54:50|6361.2|6360.2|6360.7|6359.7|6361.2|6360.2|6360.7|6359.7|5
1620374100000|2021-05-07 07:55:00|6360.9|6359.9|6361.4|6360.4|6361.4|6360.4|6360.9|6359.9|7
1620374110000|2021-05-07 07:55:10|6361.7|6360.7|6361.2|6360.2|6361.7|6360.7|6361.2|6360.2|5
1620374120000|2021-05-07 07:55:20|6361.4|6360.4|6362.7|6361.7|6362.7|6361.7|6361.4|6360.4|47
1620374130000|2021-05-07 07:55:30|6362.4|6361.4|6362.2|6361.2|6362.7|6361.7|6362.2|6361.2|25
1620374140000|2021-05-07 07:55:40|6362.7|6361.7|6362.9|6361.9|6363.2|6362.2|6362.4|6361.4|23
1620374150000|2021-05-07 07:55:50|6363.2|6362.2|6363.2|6362.2|6363.7|6362.7|6362.9|6361.9|27
1620374160000|2021-05-07 07:56:00|6363.4|6362.4|6363.7|6362.7|6364.2|6363.2|6363.4|6362.4|19
1620374170000|2021-05-07 07:56:10|6363.9|6362.9|6363.2|6362.2|6364.2|6363.2|6363.2|6362.2|11
1620374180000|2021-05-07 07:56:20|6362.9|6361.9|6362.9|6361.9|6363.2|6362.2|6362.4|6361.4|5
1620374190000|2021-05-07 07:56:30|6363.2|6362.2|6362.9|6361.9|6363.2|6362.2|6362.9|6361.9|2
1620374200000|2021-05-07 07:56:40|6362.7|6361.7|6361.9|6360.9|6362.7|6361.7|6361.9|6360.9|2
1620374210000|2021-05-07 07:56:50|6362.2|6361.2|6361.2|6360.2|6362.7|6361.7|6361.2|6360.2|7
1620374220000|2021-05-07 07:57:00|6361.4|6360.4|6361.2|6360.2|6361.4|6360.4|6360.9|6359.9|1
1620374230000|2021-05-07 07:57:10|6361.7|6360.7|6360.7|6359.7|6361.7|6360.7|6360.4|6359.4|26
1620374240000|2021-05-07 07:57:20|6360.9|6359.9|6360.9|6359.9|6361.2|6360.2|6360.7|6359.7|15
1620374250000|2021-05-07 07:57:30|6361.2|6360.2|6359.9|6358.9|6361.2|6360.2|6359.7|6358.7|18
1620374260000|2021-05-07 07:57:40|6360.2|6359.2|6359.7|6358.7|6360.7|6359.7|6359.7|6358.7|6
1620374270000|2021-05-07 07:57:50|6359.9|6358.9|6359.2|6358.2|6360.2|6359.2|6358.9|6357.9|21
1620374280000|2021-05-07 07:58:00|6358.9|6357.9|6357.9|6356.9|6358.9|6357.9|6357.2|6356.2|50
1620374290000|2021-05-07 07:58:10|6358.2|6357.2|6357.9|6356.9|6358.4|6357.4|6357.9|6356.9|12
1620374300000|2021-05-07 07:58:20|6358.2|6357.2|6356.7|6355.7|6358.2|6357.2|6356.4|6355.4|46
1620374310000|2021-05-07 07:58:30|6356.9|6355.9|6357.7|6356.7|6357.7|6356.7|6356.9|6355.9|21
1620374320000|2021-05-07 07:58:40|6357.4|6356.4|6358.4|6357.4|6358.7|6357.7|6357.4|6356.4|9
1620374330000|2021-05-07 07:58:50|6358.2|6357.2|6357.2|6356.2|6358.2|6357.2|6356.9|6355.9|16
1620374340000|2021-05-07 07:59:00|6356.9|6355.9|6356.9|6355.9|6357.2|6356.2|6356.7|6355.7|13
1620374350000|2021-05-07 07:59:10|6357.2|6356.2|6357.2|6356.2|6357.7|6356.7|6356.9|6355.9|17
1620374360000|2021-05-07 07:59:20|6356.9|6355.9|6356.4|6355.4|6356.9|6355.9|6356.4|6355.4|21
1620374370000|2021-05-07 07:59:30|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|6356.4|6355.4|6
1620374380000|2021-05-07 07:59:40|6356.4|6355.4|6356.4|6355.4|6356.7|6355.7|6356.2|6355.2|8
1620374390000|2021-05-07 07:59:50|6356.2|6355.2|6355.2|6354.2|6356.4|6355.4|6355.2|6354.2|19
1620374400000|2021-05-07 08:00:00|6355.4|6354.4|6356.2|6355.2|6356.2|6355.2|6355.4|6354.4|13
1620374410000|2021-05-07 08:00:10|6356.4|6355.4|6356.2|6355.2|6356.7|6355.7|6356.2|6355.2|11
1620374420000|2021-05-07 08:00:20|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.4|6355.4|2
1620374430000|2021-05-07 08:00:30|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.4|6355.4|2
1620374440000|2021-05-07 08:00:40|||||||||3
1620374450000|2021-05-07 08:00:50|6356.4|6355.4|6356.2|6355.2|6356.7|6355.7|6356.2|6355.2|10
1620374460000|2021-05-07 08:01:00|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.2|6355.2|6
1620374480000|2021-05-07 08:01:20|6356.9|6355.9|6356.7|6355.7|6356.9|6355.9|6356.7|6355.7|8
1620374490000|2021-05-07 08:01:30|6356.4|6355.4|6353.9|6352.9|6356.4|6355.4|6353.2|6352.2|79
1620374500000|2021-05-07 08:01:40|6353.7|6352.7|6354.2|6353.2|6354.2|6353.2|6353.7|6352.7|1
1620374510000|2021-05-07 08:01:50|6353.9|6352.9|6353.9|6352.9|6353.9|6352.9|6353.9|6352.9|4
1620374520000|2021-05-07 08:02:00|6353.7|6352.7|6354.9|6353.9|6354.9|6353.9|6353.7|6352.7|11
1620374530000|2021-05-07 08:02:10|6355.2|6354.2|6355.4|6354.4|6355.7|6354.7|6354.9|6353.9|19
1620374540000|2021-05-07 08:02:20|6355.2|6354.2|6354.4|6353.4|6355.7|6354.7|6354.4|6353.4|3
1620374550000|2021-05-07 08:02:30|6354.2|6353.2|6354.4|6353.4|6354.4|6353.4|6353.9|6352.9|2
1620374560000|2021-05-07 08:02:40|6354.7|6353.7|6354.7|6353.7|6354.7|6353.7|6354.7|6353.7|0
1620374570000|2021-05-07 08:02:50|6354.9|6353.9|6353.7|6352.7|6354.9|6353.9|6353.7|6352.7|7
1620374580000|2021-05-07 08:03:00|6354.2|6353.2|6354.7|6353.7|6354.7|6353.7|6354.2|6353.2|8
1620374590000|2021-05-07 08:03:10|6354.9|6353.9|6355.2|6354.2|6355.4|6354.4|6354.9|6353.9|7
1620374600000|2021-05-07 08:03:20|6354.9|6353.9|6354.7|6353.7|6354.9|6353.9|6354.4|6353.4|4
1620374610000|2021-05-07 08:03:30|6354.9|6353.9|6354.7|6353.7|6354.9|6353.9|6354.4|6353.4|4
1620374620000|2021-05-07 08:03:40|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.4|6353.4|3
1620374630000|2021-05-07 08:03:50|6354.9|6353.9|6354.7|6353.7|6355.2|6354.2|6354.7|6353.7|6
1620374640000|2021-05-07 08:04:00|6354.9|6353.9|6355.2|6354.2|6355.2|6354.2|6354.7|6353.7|6
1620374650000|2021-05-07 08:04:10|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.4|6353.4|4
1620374660000|2021-05-07 08:04:20|6355.2|6354.2|6354.7|6353.7|6355.2|6354.2|6354.2|6353.2|9
1620374670000|2021-05-07 08:04:30|6355.2|6354.2|6354.2|6353.2|6355.2|6354.2|6354.2|6353.2|18
1620374680000|2021-05-07 08:04:40|6354.4|6353.4|6354.9|6353.9|6355.2|6354.2|6354.2|6353.2|23
1620374690000|2021-05-07 08:04:50|6355.2|6354.2|6355.2|6354.2|6355.4|6354.4|6354.7|6353.7|17
1620374700000|2021-05-07 08:05:00|6355.4|6354.4|6355.7|6354.7|6356.2|6355.2|6355.2|6354.2|9
1620374710000|2021-05-07 08:05:10|6355.9|6354.9|6357.2|6356.2|6357.4|6356.4|6355.7|6354.7|14
1620374720000|2021-05-07 08:05:20|6357.4|6356.4|6357.9|6356.9|6357.9|6356.9|6356.9|6355.9|7
1620374730000|2021-05-07 08:05:30|6357.7|6356.7|6357.7|6356.7|6357.9|6356.9|6357.7|6356.7|0
1620374740000|2021-05-07 08:05:40|6357.9|6356.9|6358.7|6357.7|6358.9|6357.9|6357.9|6356.9|10
1620374750000|2021-05-07 08:05:50|6358.4|6357.4|6358.7|6357.7|6358.9|6357.9|6358.4|6357.4|3
1620374760000|2021-05-07 08:06:00|6358.9|6357.9|6359.7|6358.7|6359.7|6358.7|6358.7|6357.7|17
1620374770000|2021-05-07 08:06:10|6359.9|6358.9|6359.9|6358.9|6359.9|6358.9|6359.7|6358.7|2
1620374780000|2021-05-07 08:06:20|6360.2|6359.2|6359.7|6358.7|6360.2|6359.2|6359.2|6358.2|10
1620374790000|2021-05-07 08:06:30|6359.4|6358.4|6359.4|6358.4|6359.7|6358.7|6359.2|6358.2|2
1620374800000|2021-05-07 08:06:40|6359.7|6358.7|6360.2|6359.2|6360.2|6359.2|6359.2|6358.2|9
1620374810000|2021-05-07 08:06:50|6359.9|6358.9|6359.4|6358.4|6360.2|6359.2|6359.4|6358.4|2
1620374820000|2021-05-07 08:07:00|6359.2|6358.2|6359.2|6358.2|6359.7|6358.7|6359.2|6358.2|2
1620374830000|2021-05-07 08:07:10|6358.9|6357.9|6358.4|6357.4|6358.9|6357.9|6358.4|6357.4|5
1620374840000|2021-05-07 08:07:20|6358.2|6357.2|6358.4|6357.4|6358.4|6357.4|6358.2|6357.2|0
1620374850000|2021-05-07 08:07:30|6358.7|6357.7|6357.9|6356.9|6358.7|6357.7|6357.4|6356.4|8
1620374860000|2021-05-07 08:07:40|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|5
1620374870000|2021-05-07 08:07:50|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.9|6356.9|14
1620374880000|2021-05-07 08:08:00|6358.4|6357.4|6358.4|6357.4|6358.7|6357.7|6358.2|6357.2|15
1620374890000|2021-05-07 08:08:10|6358.2|6357.2|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|8
1620374900000|2021-05-07 08:08:20|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|20
1620374910000|2021-05-07 08:08:30|6357.9|6356.9|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|18
1620374920000|2021-05-07 08:08:40|6357.9|6356.9|6357.7|6356.7|6357.9|6356.9|6357.7|6356.7|9
1620374930000|2021-05-07 08:08:50|6357.9|6356.9|6358.2|6357.2|6358.4|6357.4|6357.9|6356.9|18
1620374940000|2021-05-07 08:09:00|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|6358.2|6357.2|12
1620374950000|2021-05-07 08:09:10|6357.9|6356.9|6357.4|6356.4|6358.2|6357.2|6357.2|6356.2|18
1620374960000|2021-05-07 08:09:20|6357.7|6356.7|6357.9|6356.9|6358.2|6357.2|6357.7|6356.7|10
1620374970000|2021-05-07 08:09:30|6358.2|6357.2|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|13
1620374980000|2021-05-07 08:09:40|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|1
1620374990000|2021-05-07 08:09:50|6358.9|6357.9|6359.4|6358.4|6359.4|6358.4|6358.9|6357.9|14
1620375000000|2021-05-07 08:10:00|6359.2|6358.2|6357.7|6356.7|6359.2|6358.2|6357.4|6356.4|15
1620375010000|2021-05-07 08:10:10|6358.2|6357.2|6358.2|6357.2|6358.7|6357.7|6357.9|6356.9|11
1620375030000|2021-05-07 08:10:30|6358.4|6357.4|6358.7|6357.7|6359.2|6358.2|6358.4|6357.4|8
1620375040000|2021-05-07 08:10:40|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|4
1620375050000|2021-05-07 08:10:50|6358.7|6357.7|6358.2|6357.2|6358.7|6357.7|6358.2|6357.2|1
1620375060000|2021-05-07 08:11:00|6358.4|6357.4|6358.4|6357.4|6358.7|6357.7|6358.4|6357.4|7
1620375070000|2021-05-07 08:11:10|6358.2|6357.2|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|4
1620375080000|2021-05-07 08:11:20|6358.9|6357.9|6358.4|6357.4|6359.2|6358.2|6358.4|6357.4|4
1620375090000|2021-05-07 08:11:30|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|0
1620375100000|2021-05-07 08:11:40|6358.4|6357.4|6358.2|6357.2|6358.4|6357.4|6358.2|6357.2|4
1620375120000|2021-05-07 08:12:00|6357.9|6356.9|6357.7|6356.7|6357.9|6356.9|6357.7|6356.7|8
1620375130000|2021-05-07 08:12:10|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|7
1620375140000|2021-05-07 08:12:20|6358.7|6357.7|6358.4|6357.4|6358.9|6357.9|6358.2|6357.2|10
1620375150000|2021-05-07 08:12:30|6358.7|6357.7|6358.2|6357.2|6358.7|6357.7|6358.2|6357.2|0
1620375160000|2021-05-07 08:12:40|6357.9|6356.9|6357.7|6356.7|6357.9|6356.9|6357.2|6356.2|16
1620375170000|2021-05-07 08:12:50|6357.9|6356.9|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|14
1620375180000|2021-05-07 08:13:00|6357.4|6356.4|6356.9|6355.9|6357.4|6356.4|6356.7|6355.7|37
1620375190000|2021-05-07 08:13:10|6357.2|6356.2|6356.2|6355.2|6357.2|6356.2|6356.2|6355.2|7
1620375200000|2021-05-07 08:13:20|6355.9|6354.9|6355.7|6354.7|6355.9|6354.9|6355.7|6354.7|0
1620375220000|2021-05-07 08:13:40|6355.4|6354.4|6354.7|6353.7|6355.4|6354.4|6354.7|6353.7|10
1620375230000|2021-05-07 08:13:50|6354.9|6353.9|6354.7|6353.7|6355.2|6354.2|6354.7|6353.7|4
1620375250000|2021-05-07 08:14:10|6354.2|6353.2|6353.9|6352.9|6354.4|6353.4|6353.7|6352.7|21
1620375260000|2021-05-07 08:14:20|6353.7|6352.7|6353.7|6352.7|6354.2|6353.2|6353.7|6352.7|0
1620375270000|2021-05-07 08:14:30|6353.4|6352.4|6353.2|6352.2|6353.4|6352.4|6353.2|6352.2|3
1620375280000|2021-05-07 08:14:40|6353.4|6352.4|6354.7|6353.7|6354.7|6353.7|6353.4|6352.4|32
1620375290000|2021-05-07 08:14:50|||||||||3
1620375300000|2021-05-07 08:15:00|6354.9|6353.9|6354.7|6353.7|6355.2|6354.2|6354.7|6353.7|18
1620375310000|2021-05-07 08:15:10|||||||||1
1620375320000|2021-05-07 08:15:20|6354.4|6353.4|6354.2|6353.2|6354.4|6353.4|6354.2|6353.2|7
1620375330000|2021-05-07 08:15:30|6353.9|6352.9|6353.7|6352.7|6353.9|6352.9|6353.2|6352.2|14
1620375340000|2021-05-07 08:15:40|6353.9|6352.9|6353.4|6352.4|6353.9|6352.9|6353.4|6352.4|23
1620375350000|2021-05-07 08:15:50|6353.2|6352.2|6353.4|6352.4|6353.7|6352.7|6352.9|6351.9|25
1620375360000|2021-05-07 08:16:00|6353.2|6352.2|6352.7|6351.7|6353.7|6352.7|6352.4|6351.4|15
1620375370000|2021-05-07 08:16:10|6351.7|6350.7|6352.7|6351.7|6352.7|6351.7|6351.7|6350.7|59
1620375380000|2021-05-07 08:16:20|6352.4|6351.4|6352.4|6351.4|6352.4|6351.4|6352.4|6351.4|2
1620375390000|2021-05-07 08:16:30|6352.2|6351.2|6352.2|6351.2|6352.7|6351.7|6352.2|6351.2|3
1620375400000|2021-05-07 08:16:40|6351.9|6350.9|6352.7|6351.7|6352.7|6351.7|6351.7|6350.7|56
1620375410000|2021-05-07 08:16:50|6352.4|6351.4|6354.2|6353.2|6354.2|6353.2|6352.4|6351.4|32
1620375420000|2021-05-07 08:17:00|6353.9|6352.9|6354.4|6353.4|6354.4|6353.4|6353.7|6352.7|15
1620375430000|2021-05-07 08:17:10|6354.7|6353.7|6354.9|6353.9|6354.9|6353.9|6354.7|6353.7|6
1620375440000|2021-05-07 08:17:20|6354.2|6353.2|6353.2|6352.2|6354.2|6353.2|6353.2|6352.2|36
1620375450000|2021-05-07 08:17:30|6353.4|6352.4|6353.2|6352.2|6353.7|6352.7|6353.2|6352.2|1
1620375460000|2021-05-07 08:17:40|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|7
1620375470000|2021-05-07 08:17:50|6353.4|6352.4|6353.7|6352.7|6353.7|6352.7|6353.4|6352.4|1
1620375480000|2021-05-07 08:18:00|6353.9|6352.9|6352.4|6351.4|6353.9|6352.9|6352.2|6351.2|12
1620375490000|2021-05-07 08:18:10|6352.2|6351.2|6351.9|6350.9|6352.4|6351.4|6351.7|6350.7|9
1620375500000|2021-05-07 08:18:20|6351.7|6350.7|6351.2|6350.2|6351.9|6350.9|6350.9|6349.9|5
1620375510000|2021-05-07 08:18:30|6350.9|6349.9|6350.7|6349.7|6351.2|6350.2|6350.7|6349.7|7
1620375520000|2021-05-07 08:18:40|6350.9|6349.9|6350.7|6349.7|6351.2|6350.2|6350.7|6349.7|6
1620375530000|2021-05-07 08:18:50|6350.9|6349.9|6350.7|6349.7|6351.2|6350.2|6350.7|6349.7|9
1620375540000|2021-05-07 08:19:00|6350.9|6349.9|6350.7|6349.7|6351.2|6350.2|6350.7|6349.7|13
1620375550000|2021-05-07 08:19:10|6350.4|6349.4|6350.7|6349.7|6351.2|6350.2|6350.4|6349.4|20
1620375560000|2021-05-07 08:19:20|6350.4|6349.4|6350.2|6349.2|6350.4|6349.4|6350.2|6349.2|1
1620375570000|2021-05-07 08:19:30|6350.4|6349.4|6350.7|6349.7|6350.7|6349.7|6350.2|6349.2|7
1620375580000|2021-05-07 08:19:40|6350.2|6349.2|6350.7|6349.7|6350.7|6349.7|6350.2|6349.2|7
1620375590000|2021-05-07 08:19:50|6350.4|6349.4|6350.2|6349.2|6350.4|6349.4|6350.2|6349.2|2
1620375600000|2021-05-07 08:20:00|6350.4|6349.4|6350.7|6349.7|6350.7|6349.7|6350.4|6349.4|5
1620375610000|2021-05-07 08:20:10|6350.4|6349.4|6350.2|6349.2|6350.7|6349.7|6350.2|6349.2|41
1620375620000|2021-05-07 08:20:20|6350.4|6349.4|6350.7|6349.7|6350.7|6349.7|6350.2|6349.2|4
1620375630000|2021-05-07 08:20:30|6350.2|6349.2|6350.7|6349.7|6350.7|6349.7|6350.2|6349.2|10
1620375650000|2021-05-07 08:20:50|6351.2|6350.2|6351.2|6350.2|6351.2|6350.2|6351.2|6350.2|7
1620375660000|2021-05-07 08:21:00|6351.4|6350.4|6350.7|6349.7|6351.4|6350.4|6350.7|6349.7|8
1620375670000|2021-05-07 08:21:10|6350.9|6349.9|6351.7|6350.7|6351.7|6350.7|6350.9|6349.9|12
1620375680000|2021-05-07 08:21:20|6351.4|6350.4|6351.4|6350.4|6351.4|6350.4|6351.2|6350.2|6
1620375690000|2021-05-07 08:21:30|6351.7|6350.7|6351.7|6350.7|6351.7|6350.7|6351.7|6350.7|0
1620375700000|2021-05-07 08:21:40|6351.9|6350.9|6351.9|6350.9|6352.2|6351.2|6351.7|6350.7|13
1620375710000|2021-05-07 08:21:50|6352.2|6351.2|6352.4|6351.4|6353.2|6352.2|6352.2|6351.2|25
1620375720000|2021-05-07 08:22:00|6352.2|6351.2|6352.4|6351.4|6352.7|6351.7|6352.2|6351.2|10
1620375730000|2021-05-07 08:22:10|6352.7|6351.7|6353.4|6352.4|6353.7|6352.7|6352.7|6351.7|26
1620375740000|2021-05-07 08:22:20|6353.7|6352.7|6352.9|6351.9|6353.7|6352.7|6352.7|6351.7|14
1620375750000|2021-05-07 08:22:30|6353.2|6352.2|6353.2|6352.2|6353.2|6352.2|6353.2|6352.2|2
1620375760000|2021-05-07 08:22:40|6353.4|6352.4|6353.7|6352.7|6353.7|6352.7|6353.4|6352.4|3
1620375780000|2021-05-07 08:23:00|6353.9|6352.9|6354.2|6353.2|6354.4|6353.4|6353.9|6352.9|19
1620375790000|2021-05-07 08:23:10|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.2|6353.2|3
1620375800000|2021-05-07 08:23:20|6354.2|6353.2|6354.2|6353.2|6354.7|6353.7|6353.9|6352.9|14
1620375810000|2021-05-07 08:23:30|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.4|6353.4|4
1620375820000|2021-05-07 08:23:40|6355.2|6354.2|6354.7|6353.7|6355.2|6354.2|6354.7|6353.7|20
1620375830000|2021-05-07 08:23:50|6354.9|6353.9|6354.9|6353.9|6354.9|6353.9|6354.9|6353.9|4
1620375840000|2021-05-07 08:24:00|6355.2|6354.2|6356.2|6355.2|6356.4|6355.4|6354.9|6353.9|29
1620375850000|2021-05-07 08:24:10|||||||||2
1620375860000|2021-05-07 08:24:20|6356.4|6355.4|6357.4|6356.4|6357.7|6356.7|6356.4|6355.4|46
1620375870000|2021-05-07 08:24:30|6357.2|6356.2|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|4
1620375880000|2021-05-07 08:24:40|6357.4|6356.4|6356.2|6355.2|6357.7|6356.7|6356.2|6355.2|9
1620375890000|2021-05-07 08:24:50|6355.9|6354.9|6355.9|6354.9|6355.9|6354.9|6355.7|6354.7|9
1620375900000|2021-05-07 08:25:00|6356.2|6355.2|6356.7|6355.7|6356.7|6355.7|6356.2|6355.2|5
1620375910000|2021-05-07 08:25:10|6356.4|6355.4|6355.2|6354.2|6356.4|6355.4|6354.9|6353.9|26
1620375920000|2021-05-07 08:25:20|6355.4|6354.4|6356.2|6355.2|6356.2|6355.2|6355.4|6354.4|10
1620375930000|2021-05-07 08:25:30|6355.9|6354.9|6354.9|6353.9|6355.9|6354.9|6354.9|6353.9|15
1620375940000|2021-05-07 08:25:40|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|0
1620375950000|2021-05-07 08:25:50|6354.9|6353.9|6354.7|6353.7|6354.9|6353.9|6354.4|6353.4|12
1620375960000|2021-05-07 08:26:00|6354.9|6353.9|6355.7|6354.7|6355.7|6354.7|6354.9|6353.9|17
1620375970000|2021-05-07 08:26:10|6356.2|6355.2|6355.4|6354.4|6356.2|6355.2|6355.4|6354.4|10
1620375980000|2021-05-07 08:26:20|6355.7|6354.7|6355.4|6354.4|6355.7|6354.7|6355.4|6354.4|5
1620376000000|2021-05-07 08:26:40|6355.7|6354.7|6355.7|6354.7|6355.9|6354.9|6355.7|6354.7|12
1620376010000|2021-05-07 08:26:50|6355.4|6354.4|6355.4|6354.4|6355.7|6354.7|6355.4|6354.4|24
1620376020000|2021-05-07 08:27:00|6355.2|6354.2|6354.4|6353.4|6355.2|6354.2|6354.4|6353.4|12
1620376030000|2021-05-07 08:27:10|6354.7|6353.7|6354.4|6353.4|6355.2|6354.2|6354.4|6353.4|58
1620376040000|2021-05-07 08:27:20|6354.2|6353.2|6352.7|6351.7|6354.2|6353.2|6352.7|6351.7|32
1620376050000|2021-05-07 08:27:30|6352.9|6351.9|6352.9|6351.9|6353.2|6352.2|6352.4|6351.4|48
1620376060000|2021-05-07 08:27:40|6353.2|6352.2|6353.2|6352.2|6353.2|6352.2|6353.2|6352.2|11
1620376070000|2021-05-07 08:27:50|6353.7|6352.7|6352.9|6351.9|6353.7|6352.7|6352.9|6351.9|15
1620376080000|2021-05-07 08:28:00|6352.7|6351.7|6352.7|6351.7|6352.7|6351.7|6352.7|6351.7|0
1620376090000|2021-05-07 08:28:10|6352.9|6351.9|6352.7|6351.7|6352.9|6351.9|6352.7|6351.7|7
1620376100000|2021-05-07 08:28:20|6352.4|6351.4|6352.4|6351.4|6352.4|6351.4|6352.4|6351.4|2
1620376110000|2021-05-07 08:28:30|6352.2|6351.2|6352.2|6351.2|6352.4|6351.4|6352.2|6351.2|7
1620376120000|2021-05-07 08:28:40|6352.4|6351.4|6352.9|6351.9|6352.9|6351.9|6352.4|6351.4|0
1620376130000|2021-05-07 08:28:50|6352.7|6351.7|6352.7|6351.7|6352.9|6351.9|6352.7|6351.7|1
1620376140000|2021-05-07 08:29:00|6352.9|6351.9|6352.9|6351.9|6353.2|6352.2|6352.9|6351.9|11
1620376150000|2021-05-07 08:29:10|6352.7|6351.7|6353.4|6352.4|6353.7|6352.7|6352.7|6351.7|16
1620376160000|2021-05-07 08:29:20|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|1
1620376170000|2021-05-07 08:29:30|6353.9|6352.9|6355.7|6354.7|6355.9|6354.9|6353.9|6352.9|19
1620376180000|2021-05-07 08:29:40|6355.4|6354.4|6355.7|6354.7|6355.7|6354.7|6355.4|6354.4|2
1620376190000|2021-05-07 08:29:50|6355.4|6354.4|6356.2|6355.2|6356.2|6355.2|6355.4|6354.4|14
1620376200000|2021-05-07 08:30:00|6355.7|6354.7|6356.4|6355.4|6356.4|6355.4|6355.7|6354.7|37
1620376210000|2021-05-07 08:30:10|6356.7|6355.7|6356.4|6355.4|6356.7|6355.7|6356.4|6355.4|21
1620376220000|2021-05-07 08:30:20|6356.2|6355.2|6356.7|6355.7|6356.7|6355.7|6356.2|6355.2|3
1620376230000|2021-05-07 08:30:30|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|7
1620376240000|2021-05-07 08:30:40|6355.9|6354.9|6355.2|6354.2|6356.2|6355.2|6355.2|6354.2|30
1620376250000|2021-05-07 08:30:50|6355.4|6354.4|6355.9|6354.9|6356.2|6355.2|6355.2|6354.2|4
1620376260000|2021-05-07 08:31:00|6356.2|6355.2|6355.7|6354.7|6356.2|6355.2|6355.7|6354.7|6
1620376270000|2021-05-07 08:31:10|6355.4|6354.4|6354.9|6353.9|6355.7|6354.7|6354.9|6353.9|5
1620376280000|2021-05-07 08:31:20|6354.7|6353.7|6355.4|6354.4|6355.4|6354.4|6354.7|6353.7|13
1620376290000|2021-05-07 08:31:30|6355.2|6354.2|6355.4|6354.4|6355.7|6354.7|6354.7|6353.7|23
1620376300000|2021-05-07 08:31:40|6355.2|6354.2|6355.2|6354.2|6355.4|6354.4|6355.2|6354.2|9
1620376310000|2021-05-07 08:31:50|6354.9|6353.9|6355.7|6354.7|6355.7|6354.7|6354.9|6353.9|28
1620376320000|2021-05-07 08:32:00|6355.4|6354.4|6355.7|6354.7|6355.7|6354.7|6355.4|6354.4|6
1620376330000|2021-05-07 08:32:10|||||||||1
1620376340000|2021-05-07 08:32:20|6355.9|6354.9|6356.9|6355.9|6356.9|6355.9|6355.9|6354.9|3
1620376350000|2021-05-07 08:32:30|6356.7|6355.7|6357.7|6356.7|6357.7|6356.7|6356.7|6355.7|5
1620376360000|2021-05-07 08:32:40|6357.2|6356.2|6357.2|6356.2|6358.2|6357.2|6357.2|6356.2|24
1620376370000|2021-05-07 08:32:50|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|2
1620376380000|2021-05-07 08:33:00|6357.9|6356.9|6356.9|6355.9|6358.4|6357.4|6356.9|6355.9|25
1620376390000|2021-05-07 08:33:10|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|0
1620376400000|2021-05-07 08:33:20|6357.4|6356.4|6357.7|6356.7|6357.9|6356.9|6357.2|6356.2|10
1620376410000|2021-05-07 08:33:30|6357.4|6356.4|6358.2|6357.2|6358.2|6357.2|6357.2|6356.2|6
1620376420000|2021-05-07 08:33:40|6357.9|6356.9|6357.9|6356.9|6357.9|6356.9|6357.7|6356.7|5
1620376430000|2021-05-07 08:33:50|6358.2|6357.2|6358.4|6357.4|6358.7|6357.7|6358.2|6357.2|10
1620376440000|2021-05-07 08:34:00|6358.2|6357.2|6357.9|6356.9|6358.4|6357.4|6357.9|6356.9|10
1620376450000|2021-05-07 08:34:10|6357.7|6356.7|6357.7|6356.7|6358.2|6357.2|6357.2|6356.2|9
1620376460000|2021-05-07 08:34:20|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|11
1620376470000|2021-05-07 08:34:30|6358.4|6357.4|6357.4|6356.4|6358.4|6357.4|6357.2|6356.2|16
1620376480000|2021-05-07 08:34:40|6357.7|6356.7|6356.7|6355.7|6357.7|6356.7|6356.4|6355.4|5
1620376490000|2021-05-07 08:34:50|6356.2|6355.2|6356.4|6355.4|6356.7|6355.7|6356.2|6355.2|6
1620376500000|2021-05-07 08:35:00|6356.7|6355.7|6357.2|6356.2|6357.4|6356.4|6356.7|6355.7|4
1620376510000|2021-05-07 08:35:10|6356.7|6355.7|6356.9|6355.9|6357.2|6356.2|6356.4|6355.4|7
1620376520000|2021-05-07 08:35:20|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|3
1620376540000|2021-05-07 08:35:40|6356.9|6355.9|6356.9|6355.9|6357.2|6356.2|6356.9|6355.9|2
1620376550000|2021-05-07 08:35:50|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|1
1620376560000|2021-05-07 08:36:00|6357.4|6356.4|6356.7|6355.7|6357.4|6356.4|6356.7|6355.7|4
1620376570000|2021-05-07 08:36:10|6356.4|6355.4|6356.9|6355.9|6357.2|6356.2|6356.4|6355.4|14
1620376580000|2021-05-07 08:36:20|6357.2|6356.2|6356.9|6355.9|6357.2|6356.2|6356.9|6355.9|2
1620376590000|2021-05-07 08:36:30|6356.7|6355.7|6356.9|6355.9|6356.9|6355.9|6356.7|6355.7|1
1620376600000|2021-05-07 08:36:40|6357.2|6356.2|6356.9|6355.9|6357.2|6356.2|6356.9|6355.9|16
1620376610000|2021-05-07 08:36:50|6357.2|6356.2|6357.2|6356.2|6357.4|6356.4|6356.7|6355.7|28
1620376620000|2021-05-07 08:37:00|6356.9|6355.9|6356.9|6355.9|6357.2|6356.2|6356.7|6355.7|1
1620376630000|2021-05-07 08:37:10|6356.7|6355.7|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|7
1620376640000|2021-05-07 08:37:20|6356.9|6355.9|6357.4|6356.4|6357.7|6356.7|6356.9|6355.9|27
1620376650000|2021-05-07 08:37:30|6357.2|6356.2|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|4
1620376660000|2021-05-07 08:37:40|6357.4|6356.4|6356.7|6355.7|6357.4|6356.4|6356.7|6355.7|7
1620376670000|2021-05-07 08:37:50|6356.9|6355.9|6356.4|6355.4|6356.9|6355.9|6356.4|6355.4|3
1620376680000|2021-05-07 08:38:00|6356.2|6355.2|6356.7|6355.7|6356.7|6355.7|6356.2|6355.2|0
1620376690000|2021-05-07 08:38:10|6356.2|6355.2|6356.7|6355.7|6356.7|6355.7|6356.2|6355.2|9
1620376700000|2021-05-07 08:38:20|6356.4|6355.4|6355.7|6354.7|6356.4|6355.4|6355.7|6354.7|4
1620376710000|2021-05-07 08:38:30|6355.9|6354.9|6355.9|6354.9|6356.2|6355.2|6355.7|6354.7|0
1620376720000|2021-05-07 08:38:40|6356.2|6355.2|6355.9|6354.9|6356.2|6355.2|6355.7|6354.7|7
1620376730000|2021-05-07 08:38:50|6355.7|6354.7|6355.9|6354.9|6356.2|6355.2|6355.7|6354.7|0
1620376740000|2021-05-07 08:39:00|6356.2|6355.2|6356.7|6355.7|6357.2|6356.2|6356.2|6355.2|17
1620376750000|2021-05-07 08:39:10|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|2
1620376760000|2021-05-07 08:39:20|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.9|6354.9|2
1620376770000|2021-05-07 08:39:30|6356.4|6355.4|6356.4|6355.4|6356.7|6355.7|6356.4|6355.4|2
1620376780000|2021-05-07 08:39:40|6356.7|6355.7|6356.4|6355.4|6356.7|6355.7|6356.4|6355.4|4
1620376790000|2021-05-07 08:39:50|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|0
1620376800000|2021-05-07 08:40:00|6356.9|6355.9|6357.2|6356.2|6357.2|6356.2|6356.9|6355.9|6
1620376810000|2021-05-07 08:40:10|6356.9|6355.9|6356.9|6355.9|6356.9|6355.9|6356.7|6355.7|2
1620376820000|2021-05-07 08:40:20|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|7
1620376830000|2021-05-07 08:40:30|6356.9|6355.9|6356.7|6355.7|6356.9|6355.9|6356.4|6355.4|9
1620376840000|2021-05-07 08:40:40|6356.9|6355.9|6356.9|6355.9|6356.9|6355.9|6356.9|6355.9|6
1620376850000|2021-05-07 08:40:50|6356.7|6355.7|6356.7|6355.7|6357.2|6356.2|6356.7|6355.7|7
1620376870000|2021-05-07 08:41:10|6356.4|6355.4|6356.9|6355.9|6356.9|6355.9|6356.2|6355.2|8
1620376880000|2021-05-07 08:41:20|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|0
1620376890000|2021-05-07 08:41:30|6356.9|6355.9|6357.2|6356.2|6357.4|6356.4|6356.9|6355.9|4
1620376900000|2021-05-07 08:41:40|6357.4|6356.4|6357.4|6356.4|6357.7|6356.7|6357.2|6356.2|1
1620376910000|2021-05-07 08:41:50|6357.2|6356.2|6357.2|6356.2|6357.4|6356.4|6357.2|6356.2|2
1620376920000|2021-05-07 08:42:00|6357.4|6356.4|6356.9|6355.9|6357.7|6356.7|6356.9|6355.9|7
1620376930000|2021-05-07 08:42:10|6356.7|6355.7|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|2
1620376940000|2021-05-07 08:42:20|6357.4|6356.4|6356.9|6355.9|6357.4|6356.4|6356.9|6355.9|10
1620376950000|2021-05-07 08:42:30|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|6356.4|6355.4|4
1620376960000|2021-05-07 08:42:40|6356.9|6355.9|6357.2|6356.2|6357.7|6356.7|6356.9|6355.9|18
1620376970000|2021-05-07 08:42:50|6356.9|6355.9|6356.9|6355.9|6357.2|6356.2|6356.9|6355.9|3
1620376980000|2021-05-07 08:43:00|6357.2|6356.2|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|4
1620376990000|2021-05-07 08:43:10|6357.9|6356.9|6357.7|6356.7|6357.9|6356.9|6357.7|6356.7|1
1620377000000|2021-05-07 08:43:20|6357.4|6356.4|6357.9|6356.9|6357.9|6356.9|6357.4|6356.4|1
1620377010000|2021-05-07 08:43:30|6358.2|6357.2|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|0
1620377020000|2021-05-07 08:43:40|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.9|6356.9|2
1620377030000|2021-05-07 08:43:50|6357.9|6356.9|6357.9|6356.9|6358.2|6357.2|6357.9|6356.9|3
1620377040000|2021-05-07 08:44:00|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|6357.9|6356.9|0
1620377050000|2021-05-07 08:44:10|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|3
1620377060000|2021-05-07 08:44:20|6357.9|6356.9|6358.4|6357.4|6358.4|6357.4|6357.9|6356.9|6
1620377070000|2021-05-07 08:44:30|6358.7|6357.7|6358.2|6357.2|6358.7|6357.7|6358.2|6357.2|2
1620377080000|2021-05-07 08:44:40|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|2
1620377090000|2021-05-07 08:44:50|6358.9|6357.9|6358.4|6357.4|6358.9|6357.9|6358.2|6357.2|16
1620377100000|2021-05-07 08:45:00|6358.2|6357.2|6359.2|6358.2|6359.2|6358.2|6358.2|6357.2|23
1620377110000|2021-05-07 08:45:10|6358.9|6357.9|6358.9|6357.9|6358.9|6357.9|6358.9|6357.9|1
1620377120000|2021-05-07 08:45:20|6358.7|6357.7|6358.7|6357.7|6359.2|6358.2|6358.7|6357.7|18
1620377130000|2021-05-07 08:45:30|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|3
1620377140000|2021-05-07 08:45:40|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|6358.2|6357.2|6
1620377150000|2021-05-07 08:45:50|6358.2|6357.2|6356.2|6355.2|6358.2|6357.2|6356.2|6355.2|22
1620377160000|2021-05-07 08:46:00|6355.9|6354.9|6355.4|6354.4|6356.4|6355.4|6355.2|6354.2|27
1620377170000|2021-05-07 08:46:10|6355.2|6354.2|6355.7|6354.7|6355.7|6354.7|6355.2|6354.2|1
1620377180000|2021-05-07 08:46:20|6355.9|6354.9|6355.2|6354.2|6355.9|6354.9|6355.2|6354.2|11
1620377190000|2021-05-07 08:46:30|6354.7|6353.7|6354.9|6353.9|6355.2|6354.2|6354.4|6353.4|15
1620377200000|2021-05-07 08:46:40|6354.7|6353.7|6354.7|6353.7|6354.9|6353.9|6354.7|6353.7|1
1620377210000|2021-05-07 08:46:50|6354.4|6353.4|6354.9|6353.9|6355.2|6354.2|6354.4|6353.4|8
1620377220000|2021-05-07 08:47:00|6355.2|6354.2|6355.7|6354.7|6355.7|6354.7|6354.9|6353.9|8
1620377230000|2021-05-07 08:47:10|6355.9|6354.9|6355.4|6354.4|6355.9|6354.9|6355.2|6354.2|10
1620377240000|2021-05-07 08:47:20|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|6355.2|6354.2|0
1620377250000|2021-05-07 08:47:30|6355.4|6354.4|6355.7|6354.7|6355.9|6354.9|6355.4|6354.4|14
1620377260000|2021-05-07 08:47:40|6355.9|6354.9|6355.9|6354.9|6355.9|6354.9|6355.7|6354.7|3
1620377270000|2021-05-07 08:47:50|6355.7|6354.7|6355.4|6354.4|6355.7|6354.7|6355.2|6354.2|2
1620377280000|2021-05-07 08:48:00|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|0
1620377290000|2021-05-07 08:48:10|6355.9|6354.9|6356.7|6355.7|6356.7|6355.7|6355.9|6354.9|7
1620377300000|2021-05-07 08:48:20|6356.9|6355.9|6356.9|6355.9|6357.2|6356.2|6356.7|6355.7|2
1620377310000|2021-05-07 08:48:30|6357.2|6356.2|6357.4|6356.4|6357.4|6356.4|6356.9|6355.9|5
1620377320000|2021-05-07 08:48:40|6357.7|6356.7|6357.4|6356.4|6357.7|6356.7|6357.2|6356.2|1
1620377330000|2021-05-07 08:48:50|6357.2|6356.2|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|0
1620377340000|2021-05-07 08:49:00|6357.9|6356.9|6357.9|6356.9|6358.2|6357.2|6357.7|6356.7|14
1620377350000|2021-05-07 08:49:10|6357.7|6356.7|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|0
1620377360000|2021-05-07 08:49:20|6357.9|6356.9|6357.7|6356.7|6357.9|6356.9|6357.7|6356.7|4
1620377370000|2021-05-07 08:49:30|6357.9|6356.9|6357.4|6356.4|6357.9|6356.9|6357.2|6356.2|9
1620377380000|2021-05-07 08:49:40|6357.7|6356.7|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|2
1620377390000|2021-05-07 08:49:50|6358.4|6357.4|6358.2|6357.2|6358.4|6357.4|6358.2|6357.2|1
1620377400000|2021-05-07 08:50:00|6358.4|6357.4|6357.9|6356.9|6358.4|6357.4|6357.7|6356.7|7
1620377410000|2021-05-07 08:50:10|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|0
1620377420000|2021-05-07 08:50:20|6357.9|6356.9|6357.2|6356.2|6358.2|6357.2|6357.2|6356.2|9
1620377430000|2021-05-07 08:50:30|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6356.9|6355.9|11
1620377440000|2021-05-07 08:50:40|6357.4|6356.4|6357.2|6356.2|6357.4|6356.4|6357.2|6356.2|8
1620377450000|2021-05-07 08:50:50|6357.4|6356.4|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|1
1620377460000|2021-05-07 08:51:00|6357.7|6356.7|6358.2|6357.2|6358.2|6357.2|6357.4|6356.4|4
1620377470000|2021-05-07 08:51:10|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.9|6356.9|5
1620377480000|2021-05-07 08:51:20|6357.9|6356.9|6357.7|6356.7|6357.9|6356.9|6357.4|6356.4|5
1620377490000|2021-05-07 08:51:30|6357.9|6356.9|6357.7|6356.7|6357.9|6356.9|6357.7|6356.7|7
1620377500000|2021-05-07 08:51:40|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.4|6356.4|5
1620377520000|2021-05-07 08:52:00|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|15
1620377530000|2021-05-07 08:52:10|6357.4|6356.4|6356.9|6355.9|6357.4|6356.4|6356.7|6355.7|7
1620377540000|2021-05-07 08:52:20|6357.2|6356.2|6357.2|6356.2|6357.7|6356.7|6356.7|6355.7|10
1620377570000|2021-05-07 08:52:50|6356.9|6355.9|6356.9|6355.9|6356.9|6355.9|6356.7|6355.7|6
1620377580000|2021-05-07 08:53:00|6356.7|6355.7|6356.4|6355.4|6356.7|6355.7|6356.4|6355.4|5
1620377590000|2021-05-07 08:53:10|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|1
1620377600000|2021-05-07 08:53:20|6356.9|6355.9|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|7
1620377610000|2021-05-07 08:53:30|6356.9|6355.9|6356.9|6355.9|6356.9|6355.9|6356.7|6355.7|0
1620377620000|2021-05-07 08:53:40|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6356.9|6355.9|0
1620377630000|2021-05-07 08:53:50|6356.9|6355.9|6357.2|6356.2|6357.2|6356.2|6356.9|6355.9|0
1620377640000|2021-05-07 08:54:00|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|7
1620377650000|2021-05-07 08:54:10|6358.2|6357.2|6357.9|6356.9|6358.2|6357.2|6357.9|6356.9|15
1620377660000|2021-05-07 08:54:20|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|0
1620377670000|2021-05-07 08:54:30|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.9|6356.9|2
1620377680000|2021-05-07 08:54:40|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|12
1620377690000|2021-05-07 08:54:50|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|12
1620377710000|2021-05-07 08:55:10|6357.4|6356.4|6356.9|6355.9|6357.4|6356.4|6356.9|6355.9|27
1620377720000|2021-05-07 08:55:20|6356.7|6355.7|6356.9|6355.9|6357.2|6356.2|6356.7|6355.7|4
1620377730000|2021-05-07 08:55:30|6357.2|6356.2|6356.7|6355.7|6357.2|6356.2|6356.7|6355.7|12
1620377740000|2021-05-07 08:55:40|6356.9|6355.9|6357.4|6356.4|6357.4|6356.4|6356.9|6355.9|22
1620377750000|2021-05-07 08:55:50|6357.7|6356.7|6357.7|6356.7|6358.2|6357.2|6357.4|6356.4|2
1620377760000|2021-05-07 08:56:00|6357.9|6356.9|6359.2|6358.2|6359.2|6358.2|6357.9|6356.9|9
1620377770000|2021-05-07 08:56:10|||||||||3
1620377780000|2021-05-07 08:56:20|6358.9|6357.9|6358.7|6357.7|6358.9|6357.9|6358.7|6357.7|6
1620377790000|2021-05-07 08:56:30|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|8
1620377800000|2021-05-07 08:56:40|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|3
1620377810000|2021-05-07 08:56:50|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|3
1620377820000|2021-05-07 08:57:00|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|6358.7|6357.7|22
1620377830000|2021-05-07 08:57:10|6358.7|6357.7|6358.7|6357.7|6359.2|6358.2|6358.7|6357.7|4
1620377840000|2021-05-07 08:57:20|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|4
1620377850000|2021-05-07 08:57:30|6358.2|6357.2|6359.2|6358.2|6359.2|6358.2|6358.2|6357.2|10
1620377860000|2021-05-07 08:57:40|||||||||33
1620377870000|2021-05-07 08:57:50|6359.4|6358.4|6359.7|6358.7|6359.7|6358.7|6359.2|6358.2|2
1620377890000|2021-05-07 08:58:10|||||||||1
1620377900000|2021-05-07 08:58:20|6359.9|6358.9|6360.2|6359.2|6360.2|6359.2|6359.7|6358.7|11
1620377910000|2021-05-07 08:58:30|6359.9|6358.9|6360.2|6359.2|6360.2|6359.2|6359.7|6358.7|6
1620377920000|2021-05-07 08:58:40|6359.9|6358.9|6359.7|6358.7|6359.9|6358.9|6359.4|6358.4|17
1620377930000|2021-05-07 08:58:50|||||||||1
1620377940000|2021-05-07 08:59:00|6359.9|6358.9|6360.2|6359.2|6360.2|6359.2|6359.9|6358.9|10
1620377950000|2021-05-07 08:59:10|6360.4|6359.4|6360.2|6359.2|6360.4|6359.4|6360.2|6359.2|10
1620377970000|2021-05-07 08:59:30|6359.7|6358.7|6359.9|6358.9|6359.9|6358.9|6359.7|6358.7|7
1620377980000|2021-05-07 08:59:40|6360.2|6359.2|6359.9|6358.9|6360.2|6359.2|6359.9|6358.9|0
1620377990000|2021-05-07 08:59:50|6360.2|6359.2|6360.7|6359.7|6360.7|6359.7|6360.2|6359.2|5
1620378000000|2021-05-07 09:00:00|6361.2|6360.2|6361.4|6360.4|6361.4|6360.4|6361.2|6360.2|20
1620378010000|2021-05-07 09:00:10|6361.2|6360.2|6363.2|6362.2|6363.2|6362.2|6361.2|6360.2|32
1620378020000|2021-05-07 09:00:20|6362.9|6361.9|6361.4|6360.4|6362.9|6361.9|6361.4|6360.4|36
1620378030000|2021-05-07 09:00:30|6361.7|6360.7|6361.2|6360.2|6361.7|6360.7|6361.2|6360.2|2
1620378040000|2021-05-07 09:00:40|6361.4|6360.4|6361.2|6360.2|6361.4|6360.4|6361.2|6360.2|1
1620378050000|2021-05-07 09:00:50|6361.4|6360.4|6361.2|6360.2|6361.4|6360.4|6361.2|6360.2|2
1620378060000|2021-05-07 09:01:00|6361.4|6360.4|6362.7|6361.7|6362.7|6361.7|6361.2|6360.2|16
1620378070000|2021-05-07 09:01:10|6362.4|6361.4|6362.7|6361.7|6362.7|6361.7|6362.4|6361.4|6
1620378080000|2021-05-07 09:01:20|6362.9|6361.9|6362.7|6361.7|6363.2|6362.2|6362.2|6361.2|22
1620378090000|2021-05-07 09:01:30|6362.9|6361.9|6363.2|6362.2|6363.2|6362.2|6362.9|6361.9|1
1620378100000|2021-05-07 09:01:40|6362.9|6361.9|6362.7|6361.7|6362.9|6361.9|6362.7|6361.7|5
1620378110000|2021-05-07 09:01:50|6362.9|6361.9|6363.2|6362.2|6363.2|6362.2|6362.9|6361.9|3
1620378120000|2021-05-07 09:02:00|6362.9|6361.9|6362.7|6361.7|6362.9|6361.9|6362.7|6361.7|7
1620378130000|2021-05-07 09:02:10|6362.9|6361.9|6363.2|6362.2|6363.2|6362.2|6362.9|6361.9|0
1620378140000|2021-05-07 09:02:20|6362.9|6361.9|6362.7|6361.7|6362.9|6361.9|6362.7|6361.7|2
1620378150000|2021-05-07 09:02:30|6362.9|6361.9|6362.9|6361.9|6362.9|6361.9|6362.9|6361.9|6
1620378160000|2021-05-07 09:02:40|6362.7|6361.7|6362.7|6361.7|6362.9|6361.9|6362.7|6361.7|1
1620378170000|2021-05-07 09:02:50|6362.2|6361.2|6361.7|6360.7|6362.2|6361.2|6361.7|6360.7|11
1620378180000|2021-05-07 09:03:00|6361.9|6360.9|6362.4|6361.4|6362.9|6361.9|6361.9|6360.9|11
1620378190000|2021-05-07 09:03:10|6362.2|6361.2|6362.4|6361.4|6362.7|6361.7|6362.2|6361.2|5
1620378200000|2021-05-07 09:03:20|6362.7|6361.7|6362.2|6361.2|6362.7|6361.7|6362.2|6361.2|2
1620378210000|2021-05-07 09:03:30|6362.4|6361.4|6362.2|6361.2|6362.4|6361.4|6362.2|6361.2|3
1620378220000|2021-05-07 09:03:40|6361.9|6360.9|6362.2|6361.2|6362.4|6361.4|6361.9|6360.9|18
1620378230000|2021-05-07 09:03:50|6361.9|6360.9|6362.7|6361.7|6362.7|6361.7|6361.7|6360.7|14
1620378240000|2021-05-07 09:04:00|6362.9|6361.9|6363.2|6362.2|6363.2|6362.2|6362.9|6361.9|36
1620378250000|2021-05-07 09:04:10|6363.7|6362.7|6364.2|6363.2|6364.4|6363.4|6363.7|6362.7|39
1620378260000|2021-05-07 09:04:20|6363.9|6362.9|6363.7|6362.7|6363.9|6362.9|6363.7|6362.7|5
1620378280000|2021-05-07 09:04:40|6363.4|6362.4|6363.2|6362.2|6363.4|6362.4|6362.9|6361.9|14
1620378290000|2021-05-07 09:04:50|||||||||11
1620378300000|2021-05-07 09:05:00|6363.4|6362.4|6363.7|6362.7|6363.7|6362.7|6363.4|6362.4|8
1620378310000|2021-05-07 09:05:10|6363.2|6362.2|6363.4|6362.4|6363.7|6362.7|6363.2|6362.2|6
1620378320000|2021-05-07 09:05:20|6363.2|6362.2|6363.7|6362.7|6363.7|6362.7|6363.2|6362.2|5
1620378330000|2021-05-07 09:05:30|||||||||12
1620378340000|2021-05-07 09:05:40|6364.7|6363.7|6364.2|6363.2|6364.7|6363.7|6364.2|6363.2|64
1620378350000|2021-05-07 09:05:50|6364.4|6363.4|6364.4|6363.4|6364.7|6363.7|6364.4|6363.4|4
1620378360000|2021-05-07 09:06:00|6364.7|6363.7|6364.4|6363.4|6364.7|6363.7|6364.2|6363.2|9
1620378370000|2021-05-07 09:06:10|6364.2|6363.2|6364.2|6363.2|6364.7|6363.7|6364.2|6363.2|3
1620378380000|2021-05-07 09:06:20|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|5
1620378390000|2021-05-07 09:06:30|6363.9|6362.9|6363.7|6362.7|6364.2|6363.2|6363.7|6362.7|6
1620378400000|2021-05-07 09:06:40|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|5
1620378410000|2021-05-07 09:06:50|6364.4|6363.4|6364.2|6363.2|6364.4|6363.4|6363.7|6362.7|28
1620378420000|2021-05-07 09:07:00|6364.4|6363.4|6364.7|6363.7|6364.7|6363.7|6364.4|6363.4|3
1620378430000|2021-05-07 09:07:10|6364.4|6363.4|6364.2|6363.2|6364.4|6363.4|6363.9|6362.9|6
1620378440000|2021-05-07 09:07:20|||||||||1
1620378450000|2021-05-07 09:07:30|6363.9|6362.9|6364.2|6363.2|6364.7|6363.7|6363.9|6362.9|7
1620378460000|2021-05-07 09:07:40|6364.4|6363.4|6364.7|6363.7|6364.7|6363.7|6364.4|6363.4|5
1620378470000|2021-05-07 09:07:50|6364.4|6363.4|6364.4|6363.4|6365.2|6364.2|6364.4|6363.4|29
1620378480000|2021-05-07 09:08:00|6364.2|6363.2|6364.2|6363.2|6364.7|6363.7|6364.2|6363.2|7
1620378490000|2021-05-07 09:08:10|6364.4|6363.4|6364.4|6363.4|6364.7|6363.7|6364.4|6363.4|3
1620378500000|2021-05-07 09:08:20|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6364.4|6363.4|2
1620378510000|2021-05-07 09:08:30|6364.9|6363.9|6365.2|6364.2|6365.2|6364.2|6364.9|6363.9|7
1620378520000|2021-05-07 09:08:40|6365.4|6364.4|6367.2|6366.2|6367.2|6366.2|6365.4|6364.4|61
1620378530000|2021-05-07 09:08:50|6366.9|6365.9|6366.4|6365.4|6367.2|6366.2|6366.4|6365.4|4
1620378540000|2021-05-07 09:09:00|6366.2|6365.2|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|18
1620378550000|2021-05-07 09:09:10|||||||||2
1620378560000|2021-05-07 09:09:20|||||||||12
1620378570000|2021-05-07 09:09:30|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.4|6365.4|10
1620378580000|2021-05-07 09:09:40|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|73
1620378590000|2021-05-07 09:09:50|6366.2|6365.2|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|11
1620378600000|2021-05-07 09:10:00|6367.2|6366.2|6366.7|6365.7|6367.2|6366.2|6366.7|6365.7|12
1620378610000|2021-05-07 09:10:10|6366.9|6365.9|6366.7|6365.7|6367.2|6366.2|6366.7|6365.7|10
1620378620000|2021-05-07 09:10:20|6366.4|6365.4|6366.2|6365.2|6366.7|6365.7|6366.2|6365.2|10
1620378630000|2021-05-07 09:10:30|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|11
1620378640000|2021-05-07 09:10:40|6366.4|6365.4|6366.9|6365.9|6366.9|6365.9|6366.4|6365.4|3
1620378650000|2021-05-07 09:10:50|6367.2|6366.2|6366.7|6365.7|6367.2|6366.2|6366.7|6365.7|0
1620378660000|2021-05-07 09:11:00|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.4|6365.4|5
1620378670000|2021-05-07 09:11:10|6366.4|6365.4|6366.4|6365.4|6366.7|6365.7|6366.2|6365.2|6
1620378680000|2021-05-07 09:11:20|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|0
1620378690000|2021-05-07 09:11:30|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6366.2|6365.2|3
1620378700000|2021-05-07 09:11:40|6365.9|6364.9|6365.4|6364.4|6365.9|6364.9|6365.2|6364.2|12
1620378720000|2021-05-07 09:12:00|6365.7|6364.7|6365.4|6364.4|6366.2|6365.2|6365.4|6364.4|11
1620378730000|2021-05-07 09:12:10|6365.2|6364.2|6365.7|6364.7|6365.7|6364.7|6365.2|6364.2|2
1620378740000|2021-05-07 09:12:20|6365.9|6364.9|6365.4|6364.4|6365.9|6364.9|6365.2|6364.2|6
1620378750000|2021-05-07 09:12:30|6365.7|6364.7|6365.7|6364.7|6365.7|6364.7|6365.4|6364.4|0
1620378760000|2021-05-07 09:12:40|6365.4|6364.4|6365.4|6364.4|6365.4|6364.4|6365.4|6364.4|2
1620378770000|2021-05-07 09:12:50|6365.2|6364.2|6364.9|6363.9|6365.2|6364.2|6364.7|6363.7|23
1620378780000|2021-05-07 09:13:00|6365.2|6364.2|6365.9|6364.9|6366.2|6365.2|6365.2|6364.2|8
1620378790000|2021-05-07 09:13:10|6365.7|6364.7|6365.7|6364.7|6365.9|6364.9|6365.7|6364.7|1
1620378800000|2021-05-07 09:13:20|6365.4|6364.4|6365.2|6364.2|6365.4|6364.4|6365.2|6364.2|3
1620378820000|2021-05-07 09:13:40|6364.9|6363.9|6364.4|6363.4|6364.9|6363.9|6364.2|6363.2|8
1620378830000|2021-05-07 09:13:50|6364.2|6363.2|6364.4|6363.4|6364.4|6363.4|6364.2|6363.2|0
1620378840000|2021-05-07 09:14:00|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6364.4|6363.4|2
1620378850000|2021-05-07 09:14:10|6364.4|6363.4|6364.4|6363.4|6364.7|6363.7|6364.4|6363.4|9
1620378860000|2021-05-07 09:14:20|6364.7|6363.7|6364.4|6363.4|6364.7|6363.7|6364.4|6363.4|0
1620378870000|2021-05-07 09:14:30|6364.7|6363.7|6364.4|6363.4|6364.7|6363.7|6364.4|6363.4|1
1620378880000|2021-05-07 09:14:40|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|0
1620378890000|2021-05-07 09:14:50|6364.2|6363.2|6364.2|6363.2|6364.2|6363.2|6364.2|6363.2|4
1620378900000|2021-05-07 09:15:00|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6
1620378910000|2021-05-07 09:15:10|6364.4|6363.4|6364.4|6363.4|6364.7|6363.7|6364.4|6363.4|6
1620378920000|2021-05-07 09:15:20|6364.7|6363.7|6364.4|6363.4|6364.7|6363.7|6364.2|6363.2|0
1620378930000|2021-05-07 09:15:30|6364.2|6363.2|6364.4|6363.4|6364.7|6363.7|6364.2|6363.2|2
1620378940000|2021-05-07 09:15:40|6364.2|6363.2|6364.2|6363.2|6364.4|6363.4|6363.7|6362.7|18
1620378950000|2021-05-07 09:15:50|6364.4|6363.4|6365.2|6364.2|6365.2|6364.2|6364.4|6363.4|12
1620378960000|2021-05-07 09:16:00|6364.9|6363.9|6364.2|6363.2|6364.9|6363.9|6364.2|6363.2|8
1620378970000|2021-05-07 09:16:10|6364.4|6363.4|6364.4|6363.4|6364.7|6363.7|6364.2|6363.2|0
1620378980000|2021-05-07 09:16:20|6364.2|6363.2|6364.4|6363.4|6364.7|6363.7|6364.2|6363.2|3
1620378990000|2021-05-07 09:16:30|6364.2|6363.2|6364.7|6363.7|6364.7|6363.7|6364.2|6363.2|1
1620379020000|2021-05-07 09:17:00|6365.2|6364.2|6364.9|6363.9|6365.2|6364.2|6364.9|6363.9|14
1620379030000|2021-05-07 09:17:10|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|0
1620379040000|2021-05-07 09:17:20|6364.4|6363.4|6364.2|6363.2|6364.4|6363.4|6363.9|6362.9|9
1620379050000|2021-05-07 09:17:30|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|2
1620379060000|2021-05-07 09:17:40|6363.9|6362.9|6364.4|6363.4|6364.7|6363.7|6363.9|6362.9|11
1620379070000|2021-05-07 09:17:50|6364.2|6363.2|6364.7|6363.7|6364.7|6363.7|6364.2|6363.2|1
1620379080000|2021-05-07 09:18:00|6364.4|6363.4|6364.7|6363.7|6364.7|6363.7|6364.4|6363.4|1
1620379100000|2021-05-07 09:18:20|6364.9|6363.9|6365.2|6364.2|6365.2|6364.2|6364.9|6363.9|8
1620379110000|2021-05-07 09:18:30|6365.4|6364.4|6365.2|6364.2|6365.7|6364.7|6365.2|6364.2|10
1620379120000|2021-05-07 09:18:40|6364.9|6363.9|6364.4|6363.4|6364.9|6363.9|6364.4|6363.4|2
1620379130000|2021-05-07 09:18:50|6364.2|6363.2|6364.4|6363.4|6364.4|6363.4|6364.2|6363.2|4
1620379140000|2021-05-07 09:19:00|6364.2|6363.2|6364.2|6363.2|6364.4|6363.4|6364.2|6363.2|1
1620379160000|2021-05-07 09:19:20|6364.4|6363.4|6365.2|6364.2|6365.7|6364.7|6364.4|6363.4|28
1620379170000|2021-05-07 09:19:30|6365.4|6364.4|6365.7|6364.7|6365.7|6364.7|6365.4|6364.4|1
1620379180000|2021-05-07 09:19:40|6365.9|6364.9|6366.2|6365.2|6366.7|6365.7|6365.9|6364.9|13
1620379190000|2021-05-07 09:19:50|6365.9|6364.9|6366.2|6365.2|6366.2|6365.2|6365.9|6364.9|1
1620379200000|2021-05-07 09:20:00|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.4|6365.4|1
1620379210000|2021-05-07 09:20:10|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6366.2|6365.2|3
1620379220000|2021-05-07 09:20:20|6365.9|6364.9|6366.2|6365.2|6366.2|6365.2|6365.7|6364.7|2
1620379230000|2021-05-07 09:20:30|6365.9|6364.9|6365.9|6364.9|6366.2|6365.2|6365.7|6364.7|2
1620379240000|2021-05-07 09:20:40|6366.2|6365.2|6365.9|6364.9|6366.2|6365.2|6365.9|6364.9|0
1620379250000|2021-05-07 09:20:50|6365.7|6364.7|6365.7|6364.7|6365.9|6364.9|6365.4|6364.4|1
1620379260000|2021-05-07 09:21:00|6365.4|6364.4|6366.2|6365.2|6366.2|6365.2|6365.4|6364.4|16
1620379270000|2021-05-07 09:21:10|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|5
1620379280000|2021-05-07 09:21:20|6366.4|6365.4|6366.4|6365.4|6366.4|6365.4|6366.4|6365.4|1
1620379290000|2021-05-07 09:21:30|6366.7|6365.7|6366.4|6365.4|6366.7|6365.7|6366.4|6365.4|8
1620379300000|2021-05-07 09:21:40|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|6366.4|6365.4|1
1620379310000|2021-05-07 09:21:50|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6366.2|6365.2|6
1620379320000|2021-05-07 09:22:00|6365.9|6364.9|6365.7|6364.7|6365.9|6364.9|6365.7|6364.7|4
1620379330000|2021-05-07 09:22:10|6365.9|6364.9|6365.7|6364.7|6366.2|6365.2|6365.7|6364.7|6
1620379340000|2021-05-07 09:22:20|6365.4|6364.4|6365.7|6364.7|6365.7|6364.7|6365.4|6364.4|0
1620379350000|2021-05-07 09:22:30|6365.4|6364.4|6365.7|6364.7|6365.7|6364.7|6365.4|6364.4|4
1620379360000|2021-05-07 09:22:40|6365.4|6364.4|6365.4|6364.4|6365.4|6364.4|6365.4|6364.4|0
1620379370000|2021-05-07 09:22:50|6365.7|6364.7|6364.4|6363.4|6365.7|6364.7|6364.4|6363.4|2
1620379380000|2021-05-07 09:23:00|6364.2|6363.2|6364.4|6363.4|6364.7|6363.7|6364.2|6363.2|4
1620379390000|2021-05-07 09:23:10|6364.7|6363.7|6364.2|6363.2|6364.7|6363.7|6363.7|6362.7|28
1620379400000|2021-05-07 09:23:20|6364.4|6363.4|6364.2|6363.2|6364.4|6363.4|6364.2|6363.2|5
1620379420000|2021-05-07 09:23:40|6364.4|6363.4|6364.4|6363.4|6364.7|6363.7|6364.4|6363.4|1
1620379440000|2021-05-07 09:24:00|6364.2|6363.2|6364.7|6363.7|6364.7|6363.7|6364.2|6363.2|0
1620379450000|2021-05-07 09:24:10|6364.9|6363.9|6364.4|6363.4|6364.9|6363.9|6364.4|6363.4|10
1620379460000|2021-05-07 09:24:20|6364.2|6363.2|6363.9|6362.9|6364.4|6363.4|6363.9|6362.9|17
1620379470000|2021-05-07 09:24:30|6363.7|6362.7|6364.2|6363.2|6364.2|6363.2|6363.7|6362.7|1
1620379490000|2021-05-07 09:24:50|6363.9|6362.9|6363.9|6362.9|6363.9|6362.9|6363.9|6362.9|1
1620379500000|2021-05-07 09:25:00|6363.7|6362.7|6362.9|6361.9|6363.7|6362.7|6362.2|6361.2|22
1620379510000|2021-05-07 09:25:10|6363.2|6362.2|6362.9|6361.9|6363.2|6362.2|6362.7|6361.7|6
1620379520000|2021-05-07 09:25:20|6362.7|6361.7|6363.2|6362.2|6363.2|6362.2|6362.7|6361.7|6
1620379530000|2021-05-07 09:25:30|6362.9|6361.9|6362.7|6361.7|6362.9|6361.9|6362.4|6361.4|8
1620379540000|2021-05-07 09:25:40|6362.9|6361.9|6362.7|6361.7|6362.9|6361.9|6362.7|6361.7|3
1620379550000|2021-05-07 09:25:50|6362.9|6361.9|6362.7|6361.7|6363.2|6362.2|6362.7|6361.7|8
1620379560000|2021-05-07 09:26:00|6362.9|6361.9|6362.9|6361.9|6363.2|6362.2|6362.7|6361.7|5
1620379570000|2021-05-07 09:26:10|6363.2|6362.2|6362.7|6361.7|6363.2|6362.2|6362.7|6361.7|6
1620379580000|2021-05-07 09:26:20|6362.9|6361.9|6362.2|6361.2|6362.9|6361.9|6362.2|6361.2|3
1620379590000|2021-05-07 09:26:30|6361.9|6360.9|6361.9|6360.9|6361.9|6360.9|6361.9|6360.9|1
1620379600000|2021-05-07 09:26:40|6362.2|6361.2|6362.2|6361.2|6362.2|6361.2|6361.9|6360.9|0
1620379610000|2021-05-07 09:26:50|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.7|6360.7|0
1620379620000|2021-05-07 09:27:00|6362.2|6361.2|6361.9|6360.9|6362.2|6361.2|6361.7|6360.7|4
1620379630000|2021-05-07 09:27:10|6362.2|6361.2|6361.7|6360.7|6362.2|6361.2|6361.4|6360.4|30
1620379640000|2021-05-07 09:27:20|6361.4|6360.4|6361.7|6360.7|6361.7|6360.7|6361.4|6360.4|19
1620379650000|2021-05-07 09:27:30|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|7
1620379660000|2021-05-07 09:27:40|6362.2|6361.2|6361.7|6360.7|6362.2|6361.2|6361.7|6360.7|5
1620379670000|2021-05-07 09:27:50|6361.9|6360.9|6361.7|6360.7|6361.9|6360.9|6361.4|6360.4|19
1620379680000|2021-05-07 09:28:00|6361.4|6360.4|6361.7|6360.7|6361.7|6360.7|6361.4|6360.4|21
1620379690000|2021-05-07 09:28:10|6361.9|6360.9|6361.7|6360.7|6362.2|6361.2|6361.7|6360.7|22
1620379700000|2021-05-07 09:28:20|||||||||2
1620379710000|2021-05-07 09:28:30|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|22
1620379720000|2021-05-07 09:28:40|6361.7|6360.7|6361.2|6360.2|6362.2|6361.2|6361.2|6360.2|32
1620379730000|2021-05-07 09:28:50|6360.9|6359.9|6360.2|6359.2|6360.9|6359.9|6360.2|6359.2|32
1620379740000|2021-05-07 09:29:00|6360.4|6359.4|6360.2|6359.2|6360.4|6359.4|6360.2|6359.2|6
1620379750000|2021-05-07 09:29:10|6360.4|6359.4|6360.7|6359.7|6360.7|6359.7|6360.4|6359.4|8
1620379760000|2021-05-07 09:29:20|||||||||2
1620379770000|2021-05-07 09:29:30|6361.2|6360.2|6360.9|6359.9|6361.2|6360.2|6360.7|6359.7|16
1620379780000|2021-05-07 09:29:40|6360.7|6359.7|6360.7|6359.7|6360.7|6359.7|6360.7|6359.7|1
1620379790000|2021-05-07 09:29:50|6360.9|6359.9|6360.7|6359.7|6360.9|6359.9|6360.7|6359.7|10
1620379800000|2021-05-07 09:30:00|6360.4|6359.4|6360.2|6359.2|6360.4|6359.4|6360.2|6359.2|23
1620379810000|2021-05-07 09:30:10|6360.4|6359.4|6360.7|6359.7|6360.7|6359.7|6360.4|6359.4|5
1620379820000|2021-05-07 09:30:20|6361.2|6360.2|6360.7|6359.7|6361.2|6360.2|6360.4|6359.4|12
1620379830000|2021-05-07 09:30:30|6360.9|6359.9|6360.9|6359.9|6360.9|6359.9|6360.9|6359.9|5
1620379840000|2021-05-07 09:30:40|6361.2|6360.2|6360.9|6359.9|6361.2|6360.2|6360.9|6359.9|2
1620379850000|2021-05-07 09:30:50|6360.7|6359.7|6360.7|6359.7|6360.7|6359.7|6360.7|6359.7|0
1620379860000|2021-05-07 09:31:00|6360.9|6359.9|6360.9|6359.9|6361.2|6360.2|6360.7|6359.7|35
1620379870000|2021-05-07 09:31:10|6361.2|6360.2|6361.2|6360.2|6361.2|6360.2|6360.9|6359.9|1
1620379880000|2021-05-07 09:31:20|6361.4|6360.4|6361.7|6360.7|6361.7|6360.7|6361.2|6360.2|7
1620379890000|2021-05-07 09:31:30|6361.9|6360.9|6362.2|6361.2|6362.2|6361.2|6361.9|6360.9|10
1620379900000|2021-05-07 09:31:40|6361.9|6360.9|6361.4|6360.4|6361.9|6360.9|6361.2|6360.2|2
1620379910000|2021-05-07 09:31:50|6361.7|6360.7|6362.2|6361.2|6362.2|6361.2|6361.7|6360.7|2
1620379920000|2021-05-07 09:32:00|6361.9|6360.9|6362.4|6361.4|6362.7|6361.7|6361.9|6360.9|18
1620379930000|2021-05-07 09:32:10|6362.2|6361.2|6362.4|6361.4|6362.7|6361.7|6362.2|6361.2|2
1620379940000|2021-05-07 09:32:20|6362.7|6361.7|6362.2|6361.2|6362.7|6361.7|6362.2|6361.2|10
1620379950000|2021-05-07 09:32:30|6362.4|6361.4|6362.4|6361.4|6362.4|6361.4|6362.2|6361.2|1
1620379960000|2021-05-07 09:32:40|6362.2|6361.2|6362.2|6361.2|6362.4|6361.4|6362.2|6361.2|1
1620379970000|2021-05-07 09:32:50|6362.4|6361.4|6362.2|6361.2|6362.4|6361.4|6361.7|6360.7|12
1620379980000|2021-05-07 09:33:00|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.7|6360.7|6
1620379990000|2021-05-07 09:33:10|6361.7|6360.7|6361.7|6360.7|6361.7|6360.7|6361.4|6360.4|4
1620380000000|2021-05-07 09:33:20|6361.4|6360.4|6360.9|6359.9|6361.4|6360.4|6360.9|6359.9|4
1620380010000|2021-05-07 09:33:30|6360.7|6359.7|6361.7|6360.7|6361.7|6360.7|6360.7|6359.7|7
1620380020000|2021-05-07 09:33:40|6361.9|6360.9|6362.2|6361.2|6362.2|6361.2|6361.7|6360.7|6
1620380040000|2021-05-07 09:34:00|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|184
1620380050000|2021-05-07 09:34:10|6361.7|6360.7|6361.9|6360.9|6361.9|6360.9|6361.7|6360.7|6
1620380060000|2021-05-07 09:34:20|6361.7|6360.7|6361.9|6360.9|6361.9|6360.9|6361.7|6360.7|3
1620380070000|2021-05-07 09:34:30|6362.2|6361.2|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|1
1620380080000|2021-05-07 09:34:40|6361.7|6360.7|6361.7|6360.7|6361.9|6360.9|6361.7|6360.7|2
1620380090000|2021-05-07 09:34:50|6361.4|6360.4|6360.7|6359.7|6361.4|6360.4|6360.4|6359.4|18
1620380100000|2021-05-07 09:35:00|6360.4|6359.4|6360.4|6359.4|6360.4|6359.4|6360.2|6359.2|3
1620380110000|2021-05-07 09:35:10|6360.7|6359.7|6361.4|6360.4|6361.4|6360.4|6360.7|6359.7|15
1620380120000|2021-05-07 09:35:20|6361.2|6360.2|6361.4|6360.4|6361.4|6360.4|6361.2|6360.2|2
1620380130000|2021-05-07 09:35:30|6361.7|6360.7|6361.7|6360.7|6361.7|6360.7|6361.7|6360.7|5
1620380140000|2021-05-07 09:35:40|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|1
1620380150000|2021-05-07 09:35:50|6361.7|6360.7|6361.7|6360.7|6361.9|6360.9|6361.7|6360.7|0
1620380160000|2021-05-07 09:36:00|6361.9|6360.9|6362.2|6361.2|6362.2|6361.2|6361.9|6360.9|4
1620380170000|2021-05-07 09:36:10|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|2
1620380180000|2021-05-07 09:36:20|6361.7|6360.7|6361.9|6360.9|6361.9|6360.9|6361.7|6360.7|0
1620380190000|2021-05-07 09:36:30|6362.2|6361.2|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|4
1620380200000|2021-05-07 09:36:40|6362.2|6361.2|6361.7|6360.7|6362.2|6361.2|6361.7|6360.7|1
1620380210000|2021-05-07 09:36:50|6361.4|6360.4|6361.4|6360.4|6361.4|6360.4|6361.4|6360.4|6
1620380220000|2021-05-07 09:37:00|6361.2|6360.2|6360.7|6359.7|6361.7|6360.7|6360.7|6359.7|16
1620380230000|2021-05-07 09:37:10|6360.4|6359.4|6360.2|6359.2|6360.4|6359.4|6359.7|6358.7|15
1620380250000|2021-05-07 09:37:30|6359.9|6358.9|6360.4|6359.4|6360.4|6359.4|6359.9|6358.9|13
1620380260000|2021-05-07 09:37:40|6360.2|6359.2|6359.9|6358.9|6360.2|6359.2|6359.7|6358.7|1
1620380270000|2021-05-07 09:37:50|6360.2|6359.2|6359.9|6358.9|6360.2|6359.2|6359.7|6358.7|3
1620380280000|2021-05-07 09:38:00|6360.2|6359.2|6360.2|6359.2|6360.2|6359.2|6359.9|6358.9|4
1620380290000|2021-05-07 09:38:10|6360.4|6359.4|6360.7|6359.7|6360.7|6359.7|6360.4|6359.4|6
1620380300000|2021-05-07 09:38:20|6360.9|6359.9|6361.7|6360.7|6361.7|6360.7|6360.7|6359.7|10
1620380310000|2021-05-07 09:38:30|6361.4|6360.4|6361.4|6360.4|6361.7|6360.7|6361.4|6360.4|2
1620380320000|2021-05-07 09:38:40|6361.7|6360.7|6361.9|6360.9|6361.9|6360.9|6361.7|6360.7|6
1620380330000|2021-05-07 09:38:50|6362.2|6361.2|6362.4|6361.4|6362.4|6361.4|6362.2|6361.2|7
1620380340000|2021-05-07 09:39:00|6362.2|6361.2|6362.7|6361.7|6362.7|6361.7|6362.2|6361.2|2
1620380350000|2021-05-07 09:39:10|6362.4|6361.4|6362.2|6361.2|6362.4|6361.4|6362.2|6361.2|3
1620380360000|2021-05-07 09:39:20|6362.4|6361.4|6362.7|6361.7|6362.7|6361.7|6362.2|6361.2|1
1620380370000|2021-05-07 09:39:30|6362.4|6361.4|6362.9|6361.9|6363.2|6362.2|6362.2|6361.2|13
1620380380000|2021-05-07 09:39:40|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|4
1620380390000|2021-05-07 09:39:50|6363.4|6362.4|6363.2|6362.2|6363.7|6362.7|6363.2|6362.2|15
1620380400000|2021-05-07 09:40:00|6363.4|6362.4|6363.7|6362.7|6363.7|6362.7|6363.2|6362.2|1
1620380410000|2021-05-07 09:40:10|6363.4|6362.4|6363.2|6362.2|6363.7|6362.7|6363.2|6362.2|0
1620380420000|2021-05-07 09:40:20|6363.4|6362.4|6363.7|6362.7|6363.7|6362.7|6363.2|6362.2|1
1620380430000|2021-05-07 09:40:30|6363.4|6362.4|6363.4|6362.4|6363.4|6362.4|6363.2|6362.2|1
1620380440000|2021-05-07 09:40:40|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|6363.4|6362.4|19
1620380450000|2021-05-07 09:40:50|6363.4|6362.4|6363.9|6362.9|6363.9|6362.9|6363.2|6362.2|15
1620380460000|2021-05-07 09:41:00|6363.7|6362.7|6363.4|6362.4|6363.7|6362.7|6363.2|6362.2|6
1620380470000|2021-05-07 09:41:10|6363.7|6362.7|6363.2|6362.2|6363.7|6362.7|6362.9|6361.9|3
1620380490000|2021-05-07 09:41:30|6363.4|6362.4|6363.4|6362.4|6363.4|6362.4|6363.2|6362.2|4
1620380500000|2021-05-07 09:41:40|6363.2|6362.2|6363.4|6362.4|6363.4|6362.4|6363.2|6362.2|2
1620380510000|2021-05-07 09:41:50|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|2
1620380520000|2021-05-07 09:42:00|6364.2|6363.2|6363.9|6362.9|6364.2|6363.2|6363.9|6362.9|26
1620380530000|2021-05-07 09:42:10|6363.7|6362.7|6363.4|6362.4|6363.7|6362.7|6363.2|6362.2|17
1620380540000|2021-05-07 09:42:20|6363.7|6362.7|6364.2|6363.2|6364.2|6363.2|6363.2|6362.2|9
1620380550000|2021-05-07 09:42:30|6363.9|6362.9|6363.9|6362.9|6363.9|6362.9|6363.7|6362.7|11
1620380560000|2021-05-07 09:42:40|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|0
1620380580000|2021-05-07 09:43:00|6363.4|6362.4|6363.2|6362.2|6363.4|6362.4|6363.2|6362.2|4
1620380590000|2021-05-07 09:43:10|6362.9|6361.9|6362.4|6361.4|6362.9|6361.9|6362.2|6361.2|17
1620380600000|2021-05-07 09:43:20|6362.2|6361.2|6362.4|6361.4|6362.7|6361.7|6362.2|6361.2|4
1620380610000|2021-05-07 09:43:30|6362.7|6361.7|6362.9|6361.9|6362.9|6361.9|6362.4|6361.4|7
1620380620000|2021-05-07 09:43:40|6362.7|6361.7|6362.4|6361.4|6362.7|6361.7|6362.2|6361.2|5
1620380630000|2021-05-07 09:43:50|6362.2|6361.2|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|2
1620380640000|2021-05-07 09:44:00|6362.2|6361.2|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|2
1620380650000|2021-05-07 09:44:10|6361.7|6360.7|6361.7|6360.7|6361.9|6360.9|6361.7|6360.7|4
1620380660000|2021-05-07 09:44:20|6361.9|6360.9|6361.9|6360.9|6362.7|6361.7|6361.9|6360.9|12
1620380670000|2021-05-07 09:44:30|6361.7|6360.7|6361.9|6360.9|6361.9|6360.9|6361.7|6360.7|0
1620380690000|2021-05-07 09:44:50|6362.2|6361.2|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|0
1620380700000|2021-05-07 09:45:00|6361.7|6360.7|6362.4|6361.4|6362.4|6361.4|6361.7|6360.7|8
1620380710000|2021-05-07 09:45:10|6362.2|6361.2|6362.7|6361.7|6362.7|6361.7|6362.2|6361.2|4
1620380720000|2021-05-07 09:45:20|6362.9|6361.9|6362.4|6361.4|6363.2|6362.2|6362.2|6361.2|9
1620380730000|2021-05-07 09:45:30|6362.2|6361.2|6362.4|6361.4|6362.7|6361.7|6362.2|6361.2|0
1620380740000|2021-05-07 09:45:40|6362.2|6361.2|6362.2|6361.2|6362.2|6361.2|6361.9|6360.9|0
1620380750000|2021-05-07 09:45:50|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.7|6360.7|5
1620380760000|2021-05-07 09:46:00|6361.7|6360.7|6361.2|6360.2|6361.7|6360.7|6361.2|6360.2|8
1620380770000|2021-05-07 09:46:10|6361.4|6360.4|6361.4|6360.4|6361.4|6360.4|6361.2|6360.2|2
1620380780000|2021-05-07 09:46:20|6361.7|6360.7|6361.7|6360.7|6361.7|6360.7|6361.4|6360.4|2
1620380790000|2021-05-07 09:46:30|6362.2|6361.2|6362.2|6361.2|6362.2|6361.2|6362.2|6361.2|3
1620380800000|2021-05-07 09:46:40|6361.9|6360.9|6360.9|6359.9|6361.9|6360.9|6360.9|6359.9|3
1620380810000|2021-05-07 09:46:50|6360.7|6359.7|6361.4|6360.4|6361.4|6360.4|6360.7|6359.7|8
1620380820000|2021-05-07 09:47:00|6361.2|6360.2|6361.2|6360.2|6361.4|6360.4|6360.9|6359.9|24
1620380830000|2021-05-07 09:47:10|6361.4|6360.4|6361.7|6360.7|6361.9|6360.9|6361.4|6360.4|5
1620380840000|2021-05-07 09:47:20|6361.4|6360.4|6361.7|6360.7|6361.7|6360.7|6361.4|6360.4|2
1620380850000|2021-05-07 09:47:30|6361.9|6360.9|6362.9|6361.9|6363.2|6362.2|6361.9|6360.9|18
1620380860000|2021-05-07 09:47:40|6362.7|6361.7|6363.2|6362.2|6363.2|6362.2|6362.7|6361.7|2
1620380870000|2021-05-07 09:47:50|6363.4|6362.4|6363.9|6362.9|6363.9|6362.9|6363.4|6362.4|4
1620380880000|2021-05-07 09:48:00|6363.7|6362.7|6363.9|6362.9|6364.2|6363.2|6363.4|6362.4|20
1620380890000|2021-05-07 09:48:10|6364.2|6363.2|6364.4|6363.4|6364.4|6363.4|6364.2|6363.2|0
1620380900000|2021-05-07 09:48:20|6364.2|6363.2|6364.2|6363.2|6364.2|6363.2|6364.2|6363.2|0
1620380910000|2021-05-07 09:48:30|6363.9|6362.9|6363.9|6362.9|6364.2|6363.2|6363.7|6362.7|13
1620380920000|2021-05-07 09:48:40|6363.7|6362.7|6363.4|6362.4|6363.9|6362.9|6363.2|6362.2|13
1620380930000|2021-05-07 09:48:50|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|0
1620380940000|2021-05-07 09:49:00|6363.4|6362.4|6363.4|6362.4|6363.7|6362.7|6363.2|6362.2|5
1620380950000|2021-05-07 09:49:10|6363.7|6362.7|6363.4|6362.4|6363.7|6362.7|6363.4|6362.4|0
1620380960000|2021-05-07 09:49:20|6363.2|6362.2|6361.9|6360.9|6363.4|6362.4|6361.9|6360.9|30
1620380970000|2021-05-07 09:49:30|6361.7|6360.7|6360.7|6359.7|6361.9|6360.9|6360.7|6359.7|22
1620380980000|2021-05-07 09:49:40|6360.9|6359.9|6361.2|6360.2|6361.2|6360.2|6360.9|6359.9|2
1620380990000|2021-05-07 09:49:50|6361.4|6360.4|6362.2|6361.2|6362.4|6361.4|6361.2|6360.2|119
1620381000000|2021-05-07 09:50:00|6362.4|6361.4|6361.7|6360.7|6362.7|6361.7|6361.7|6360.7|3
1620381010000|2021-05-07 09:50:10|6361.4|6360.4|6360.4|6359.4|6361.4|6360.4|6360.2|6359.2|64
1620381020000|2021-05-07 09:50:20|6360.2|6359.2|6359.9|6358.9|6360.2|6359.2|6359.7|6358.7|17
1620381030000|2021-05-07 09:50:30|6359.7|6358.7|6360.4|6359.4|6360.4|6359.4|6359.7|6358.7|85
1620381040000|2021-05-07 09:50:40|6360.7|6359.7|6359.7|6358.7|6361.2|6360.2|6359.7|6358.7|28
1620381050000|2021-05-07 09:50:50|6359.9|6358.9|6359.7|6358.7|6359.9|6358.9|6359.7|6358.7|3
1620381060000|2021-05-07 09:51:00|6359.9|6358.9|6359.7|6358.7|6359.9|6358.9|6359.7|6358.7|2
1620381070000|2021-05-07 09:51:10|6359.4|6358.4|6358.2|6357.2|6359.4|6358.4|6357.9|6356.9|29
1620381080000|2021-05-07 09:51:20|6357.9|6356.9|6357.4|6356.4|6357.9|6356.9|6357.2|6356.2|37
1620381090000|2021-05-07 09:51:30|6357.7|6356.7|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|31
1620381100000|2021-05-07 09:51:40|6357.9|6356.9|6358.7|6357.7|6358.7|6357.7|6357.9|6356.9|89
1620381110000|2021-05-07 09:51:50|6358.4|6357.4|6357.7|6356.7|6358.4|6357.4|6357.7|6356.7|4
1620381120000|2021-05-07 09:52:00|6357.9|6356.9|6358.4|6357.4|6358.7|6357.7|6357.9|6356.9|4
1620381130000|2021-05-07 09:52:10|6358.7|6357.7|6357.7|6356.7|6358.7|6357.7|6357.2|6356.2|61
1620381140000|2021-05-07 09:52:20|||||||||3
1620381150000|2021-05-07 09:52:30|6357.4|6356.4|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|4
1620381160000|2021-05-07 09:52:40|6357.2|6356.2|6357.4|6356.4|6357.4|6356.4|6356.7|6355.7|48
1620381170000|2021-05-07 09:52:50|6357.2|6356.2|6357.2|6356.2|6357.7|6356.7|6357.2|6356.2|3
1620381180000|2021-05-07 09:53:00|6356.9|6355.9|6357.4|6356.4|6357.7|6356.7|6356.9|6355.9|8
1620381190000|2021-05-07 09:53:10|6357.7|6356.7|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|15
1620381200000|2021-05-07 09:53:20|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|38
1620381210000|2021-05-07 09:53:30|||||||||61
1620381230000|2021-05-07 09:53:50|6357.9|6356.9|6357.7|6356.7|6357.9|6356.9|6357.7|6356.7|4
1620381240000|2021-05-07 09:54:00|6357.9|6356.9|6357.9|6356.9|6358.2|6357.2|6357.7|6356.7|13
1620381250000|2021-05-07 09:54:10|6357.7|6356.7|6357.9|6356.9|6358.2|6357.2|6357.7|6356.7|8
1620381260000|2021-05-07 09:54:20|6357.7|6356.7|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|1
1620381270000|2021-05-07 09:54:30|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.9|6356.9|0
1620381280000|2021-05-07 09:54:40|6358.4|6357.4|6358.2|6357.2|6358.7|6357.7|6357.9|6356.9|62
1620381290000|2021-05-07 09:54:50|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|26
1620381300000|2021-05-07 09:55:00|6357.4|6356.4|6357.2|6356.2|6357.7|6356.7|6357.2|6356.2|77
1620381310000|2021-05-07 09:55:10|6357.7|6356.7|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|35
1620381320000|2021-05-07 09:55:20|||||||||5
1620381330000|2021-05-07 09:55:30|6358.7|6357.7|6358.4|6357.4|6358.7|6357.7|6358.2|6357.2|47
1620381340000|2021-05-07 09:55:40|6358.2|6357.2|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|3
1620381350000|2021-05-07 09:55:50|6358.4|6357.4|6358.2|6357.2|6358.4|6357.4|6358.2|6357.2|4
1620381360000|2021-05-07 09:56:00|6358.4|6357.4|6358.2|6357.2|6358.7|6357.7|6358.2|6357.2|2
1620381370000|2021-05-07 09:56:10|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|6358.2|6357.2|5
1620381380000|2021-05-07 09:56:20|6358.2|6357.2|6357.9|6356.9|6358.7|6357.7|6357.7|6356.7|16
1620381390000|2021-05-07 09:56:30|6357.7|6356.7|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|5
1620381400000|2021-05-07 09:56:40|6357.9|6356.9|6357.4|6356.4|6358.2|6357.2|6357.4|6356.4|17
1620381410000|2021-05-07 09:56:50|6357.2|6356.2|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|0
1620381420000|2021-05-07 09:57:00|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|2
1620381430000|2021-05-07 09:57:10|6357.4|6356.4|6357.2|6356.2|6357.7|6356.7|6357.2|6356.2|3
1620381440000|2021-05-07 09:57:20|6356.9|6355.9|6356.2|6355.2|6356.9|6355.9|6356.2|6355.2|26
1620381450000|2021-05-07 09:57:30|6356.4|6355.4|6356.4|6355.4|6356.4|6355.4|6355.9|6354.9|5
1620381460000|2021-05-07 09:57:40|6356.7|6355.7|6357.4|6356.4|6357.7|6356.7|6356.4|6355.4|40
1620381470000|2021-05-07 09:57:50|6357.2|6356.2|6357.4|6356.4|6357.7|6356.7|6357.2|6356.2|0
1620381480000|2021-05-07 09:58:00|6357.7|6356.7|6358.7|6357.7|6358.7|6357.7|6357.7|6356.7|14
1620381490000|2021-05-07 09:58:10|6358.4|6357.4|6359.7|6358.7|6359.7|6358.7|6358.4|6357.4|46
1620381500000|2021-05-07 09:58:20|6359.2|6358.2|6359.2|6358.2|6359.4|6358.4|6359.2|6358.2|9
1620381510000|2021-05-07 09:58:30|6358.9|6357.9|6358.7|6357.7|6359.2|6358.2|6358.7|6357.7|0
1620381520000|2021-05-07 09:58:40|6358.9|6357.9|6359.2|6358.2|6359.2|6358.2|6358.7|6357.7|6
1620381530000|2021-05-07 09:58:50|6360.2|6359.2|6359.7|6358.7|6360.2|6359.2|6359.7|6358.7|91
1620381540000|2021-05-07 09:59:00|6359.9|6358.9|6361.4|6360.4|6361.7|6360.7|6359.9|6358.9|29
1620381550000|2021-05-07 09:59:10|6361.7|6360.7|6361.4|6360.4|6361.7|6360.7|6361.2|6360.2|2
1620381560000|2021-05-07 09:59:20|6361.7|6360.7|6362.4|6361.4|6362.7|6361.7|6361.7|6360.7|18
1620381570000|2021-05-07 09:59:30|6362.2|6361.2|6362.4|6361.4|6362.7|6361.7|6362.2|6361.2|4
1620381580000|2021-05-07 09:59:40|6362.7|6361.7|6362.9|6361.9|6363.2|6362.2|6362.2|6361.2|32
1620381590000|2021-05-07 09:59:50|6362.7|6361.7|6362.7|6361.7|6363.2|6362.2|6362.4|6361.4|6
1620381600000|2021-05-07 10:00:00|6363.2|6362.2|6363.2|6362.2|6363.7|6362.7|6362.9|6361.9|24
1620381610000|2021-05-07 10:00:10|6363.4|6362.4|6364.7|6363.7|6364.9|6363.9|6363.4|6362.4|12
1620381620000|2021-05-07 10:00:20|6364.9|6363.9|6368.9|6367.9|6369.2|6368.2|6364.9|6363.9|69
1620381630000|2021-05-07 10:00:30|6368.7|6367.7|6367.2|6366.2|6368.9|6367.9|6366.7|6365.7|51
1620381640000|2021-05-07 10:00:40|6367.4|6366.4|6365.9|6364.9|6367.4|6366.4|6365.7|6364.7|35
1620381650000|2021-05-07 10:00:50|6365.7|6364.7|6363.7|6362.7|6365.7|6364.7|6363.7|6362.7|26
1620381660000|2021-05-07 10:01:00|6363.9|6362.9|6363.7|6362.7|6364.2|6363.2|6363.2|6362.2|21
1620381670000|2021-05-07 10:01:10|6363.9|6362.9|6362.9|6361.9|6363.9|6362.9|6362.7|6361.7|6
1620381680000|2021-05-07 10:01:20|6363.2|6362.2|6363.4|6362.4|6363.7|6362.7|6363.2|6362.2|3
1620381690000|2021-05-07 10:01:30|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6362.7|6361.7|29
1620381700000|2021-05-07 10:01:40|6363.4|6362.4|6363.4|6362.4|6363.7|6362.7|6363.2|6362.2|3
1620381710000|2021-05-07 10:01:50|6363.2|6362.2|6363.7|6362.7|6363.7|6362.7|6363.2|6362.2|0
1620381720000|2021-05-07 10:02:00|6363.4|6362.4|6363.2|6362.2|6363.7|6362.7|6362.9|6361.9|17
1620381730000|2021-05-07 10:02:10|6362.9|6361.9|6362.7|6361.7|6363.2|6362.2|6362.7|6361.7|12
1620381740000|2021-05-07 10:02:20|6362.9|6361.9|6363.4|6362.4|6363.4|6362.4|6362.9|6361.9|19
1620381750000|2021-05-07 10:02:30|6363.2|6362.2|6363.7|6362.7|6363.7|6362.7|6362.9|6361.9|3
1620381760000|2021-05-07 10:02:40|6363.4|6362.4|6363.2|6362.2|6363.4|6362.4|6362.9|6361.9|6
1620381770000|2021-05-07 10:02:50|6362.9|6361.9|6363.2|6362.2|6363.2|6362.2|6362.7|6361.7|22
1620381780000|2021-05-07 10:03:00|6363.4|6362.4|6363.7|6362.7|6364.2|6363.2|6363.4|6362.4|17
1620381790000|2021-05-07 10:03:10|6363.9|6362.9|6363.4|6362.4|6363.9|6362.9|6363.2|6362.2|2
1620381800000|2021-05-07 10:03:20|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|6363.2|6362.2|5
1620381810000|2021-05-07 10:03:30|6363.9|6362.9|6363.7|6362.7|6364.2|6363.2|6363.4|6362.4|4
1620381820000|2021-05-07 10:03:40|6363.4|6362.4|6363.7|6362.7|6363.7|6362.7|6363.2|6362.2|9
1620381830000|2021-05-07 10:03:50|6363.4|6362.4|6363.4|6362.4|6363.4|6362.4|6363.2|6362.2|3
1620381840000|2021-05-07 10:04:00|6363.7|6362.7|6363.9|6362.9|6363.9|6362.9|6363.7|6362.7|4
1620381850000|2021-05-07 10:04:10|6364.2|6363.2|6364.2|6363.2|6364.7|6363.7|6363.9|6362.9|9
1620381860000|2021-05-07 10:04:20|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|1
1620381870000|2021-05-07 10:04:30|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|1
1620381880000|2021-05-07 10:04:40|6363.9|6362.9|6363.9|6362.9|6364.2|6363.2|6363.9|6362.9|1
1620381890000|2021-05-07 10:04:50|6364.2|6363.2|6363.7|6362.7|6364.2|6363.2|6363.7|6362.7|11
1620381900000|2021-05-07 10:05:00|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|5
1620381910000|2021-05-07 10:05:10|6364.4|6363.4|6364.2|6363.2|6364.4|6363.4|6364.2|6363.2|11
1620381920000|2021-05-07 10:05:20|6363.9|6362.9|6363.7|6362.7|6364.2|6363.2|6363.4|6362.4|18
1620381930000|2021-05-07 10:05:30|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|4
1620381940000|2021-05-07 10:05:40|6364.4|6363.4|6364.4|6363.4|6364.7|6363.7|6364.2|6363.2|7
1620381950000|2021-05-07 10:05:50|6364.2|6363.2|6364.2|6363.2|6364.4|6363.4|6364.2|6363.2|0
1620381960000|2021-05-07 10:06:00|6364.4|6363.4|6365.2|6364.2|6365.2|6364.2|6364.4|6363.4|10
1620381970000|2021-05-07 10:06:10|6365.7|6364.7|6365.7|6364.7|6365.7|6364.7|6365.2|6364.2|8
1620381980000|2021-05-07 10:06:20|6365.9|6364.9|6367.2|6366.2|6367.2|6366.2|6365.9|6364.9|15
1620381990000|2021-05-07 10:06:30|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6366.7|6365.7|3
1620382000000|2021-05-07 10:06:40|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.4|6365.4|1
1620382010000|2021-05-07 10:06:50|||||||||1
1620382020000|2021-05-07 10:07:00|6366.9|6365.9|6367.7|6366.7|6367.7|6366.7|6366.7|6365.7|65
1620382030000|2021-05-07 10:07:10|6367.4|6366.4|6366.4|6365.4|6367.4|6366.4|6366.4|6365.4|8
1620382040000|2021-05-07 10:07:20|6366.7|6365.7|6366.2|6365.2|6366.7|6365.7|6366.2|6365.2|16
1620382050000|2021-05-07 10:07:30|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6366.2|6365.2|4
1620382060000|2021-05-07 10:07:40|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.4|6365.4|1
1620382070000|2021-05-07 10:07:50|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6366.7|6365.7|2
1620382080000|2021-05-07 10:08:00|6366.4|6365.4|6366.2|6365.2|6366.7|6365.7|6366.2|6365.2|3
1620382090000|2021-05-07 10:08:10|6365.9|6364.9|6365.9|6364.9|6366.2|6365.2|6365.9|6364.9|2
1620382100000|2021-05-07 10:08:20|6366.2|6365.2|6365.9|6364.9|6366.2|6365.2|6365.9|6364.9|0
1620382110000|2021-05-07 10:08:30|6366.2|6365.2|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|9
1620382120000|2021-05-07 10:08:40|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.4|6365.4|0
1620382130000|2021-05-07 10:08:50|6366.4|6365.4|6366.4|6365.4|6366.4|6365.4|6366.4|6365.4|3
1620382140000|2021-05-07 10:09:00|6366.7|6365.7|6367.2|6366.2|6367.2|6366.2|6366.7|6365.7|9
1620382150000|2021-05-07 10:09:10|6367.4|6366.4|6367.4|6366.4|6367.7|6366.7|6367.4|6366.4|7
1620382160000|2021-05-07 10:09:20|6367.7|6366.7|6367.4|6366.4|6367.7|6366.7|6367.2|6366.2|0
1620382170000|2021-05-07 10:09:30|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|6367.4|6366.4|0
1620382180000|2021-05-07 10:09:40|6367.4|6366.4|6367.7|6366.7|6367.7|6366.7|6367.4|6366.4|0
1620382190000|2021-05-07 10:09:50|6367.9|6366.9|6367.7|6366.7|6368.2|6367.2|6367.7|6366.7|2
1620382200000|2021-05-07 10:10:00|6367.4|6366.4|6367.2|6366.2|6367.4|6366.4|6366.7|6365.7|7
1620382210000|2021-05-07 10:10:10|6366.9|6365.9|6366.9|6365.9|6367.2|6366.2|6366.7|6365.7|4
1620382220000|2021-05-07 10:10:20|6366.7|6365.7|6367.2|6366.2|6367.2|6366.2|6366.7|6365.7|1
1620382230000|2021-05-07 10:10:30|6367.4|6366.4|6367.2|6366.2|6367.4|6366.4|6366.9|6365.9|4
1620382240000|2021-05-07 10:10:40|6367.4|6366.4|6367.7|6366.7|6367.7|6366.7|6367.4|6366.4|4
1620382250000|2021-05-07 10:10:50|6367.4|6366.4|6367.7|6366.7|6367.7|6366.7|6367.2|6366.2|14
1620382260000|2021-05-07 10:11:00|6367.9|6366.9|6367.9|6366.9|6368.2|6367.2|6367.7|6366.7|6
1620382270000|2021-05-07 10:11:10|6367.7|6366.7|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|1
1620382290000|2021-05-07 10:11:30|6367.9|6366.9|6367.2|6366.2|6367.9|6366.9|6367.2|6366.2|14
1620382300000|2021-05-07 10:11:40|6367.4|6366.4|6367.4|6366.4|6367.4|6366.4|6367.2|6366.2|5
1620382310000|2021-05-07 10:11:50|6367.2|6366.2|6367.7|6366.7|6367.7|6366.7|6367.2|6366.2|3
1620382330000|2021-05-07 10:12:10|6367.2|6366.2|6367.7|6366.7|6367.7|6366.7|6367.2|6366.2|8
1620382340000|2021-05-07 10:12:20|||||||||5
1620382350000|2021-05-07 10:12:30|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|7
1620382360000|2021-05-07 10:12:40|6367.9|6366.9|6367.9|6366.9|6367.9|6366.9|6367.7|6366.7|5
1620382370000|2021-05-07 10:12:50|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|0
1620382380000|2021-05-07 10:13:00|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|3
1620382400000|2021-05-07 10:13:20|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|6
1620382420000|2021-05-07 10:13:40|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|3
1620382430000|2021-05-07 10:13:50|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6
1620382440000|2021-05-07 10:14:00|6368.7|6367.7|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|6
1620382450000|2021-05-07 10:14:10|6369.4|6368.4|6369.9|6368.9|6369.9|6368.9|6369.4|6368.4|7
1620382460000|2021-05-07 10:14:20|6369.7|6368.7|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|2
1620382480000|2021-05-07 10:14:40|6370.7|6369.7|6369.4|6368.4|6371.4|6370.4|6369.4|6368.4|107
1620382490000|2021-05-07 10:14:50|6369.2|6368.2|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|7
1620382500000|2021-05-07 10:15:00|6369.4|6368.4|6368.9|6367.9|6369.7|6368.7|6368.9|6367.9|6
1620382510000|2021-05-07 10:15:10|6368.7|6367.7|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|11
1620382520000|2021-05-07 10:15:20|6368.7|6367.7|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|11
1620382530000|2021-05-07 10:15:30|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|20
1620382540000|2021-05-07 10:15:40|6368.9|6367.9|6369.7|6368.7|6369.7|6368.7|6368.7|6367.7|3
1620382550000|2021-05-07 10:15:50|6369.9|6368.9|6369.2|6368.2|6369.9|6368.9|6369.2|6368.2|3
1620382560000|2021-05-07 10:16:00|||||||||4
1620382570000|2021-05-07 10:16:10|6368.9|6367.9|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|5
1620382580000|2021-05-07 10:16:20|6368.7|6367.7|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|3
1620382590000|2021-05-07 10:16:30|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|3
1620382600000|2021-05-07 10:16:40|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|0
1620382620000|2021-05-07 10:17:00|6369.4|6368.4|6369.7|6368.7|6369.9|6368.9|6369.4|6368.4|6
1620382630000|2021-05-07 10:17:10|||||||||2
1620382640000|2021-05-07 10:17:20|||||||||4
1620382650000|2021-05-07 10:17:30|6369.9|6368.9|6370.7|6369.7|6370.7|6369.7|6369.7|6368.7|7
1620382660000|2021-05-07 10:17:40|||||||||2
1620382670000|2021-05-07 10:17:50|6371.7|6370.7|6373.2|6372.2|6373.2|6372.2|6371.7|6370.7|65
1620382680000|2021-05-07 10:18:00|6373.4|6372.4|6372.7|6371.7|6373.4|6372.4|6372.7|6371.7|20
1620382690000|2021-05-07 10:18:10|6372.4|6371.4|6371.9|6370.9|6372.4|6371.4|6371.7|6370.7|15
1620382700000|2021-05-07 10:18:20|6372.2|6371.2|6371.7|6370.7|6372.2|6371.2|6371.7|6370.7|3
1620382710000|2021-05-07 10:18:30|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|6371.7|6370.7|1
1620382720000|2021-05-07 10:18:40|6371.7|6370.7|6371.9|6370.9|6371.9|6370.9|6371.7|6370.7|1
1620382730000|2021-05-07 10:18:50|6371.7|6370.7|6371.4|6370.4|6371.9|6370.9|6371.4|6370.4|18
1620382740000|2021-05-07 10:19:00|6371.7|6370.7|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|9
1620382750000|2021-05-07 10:19:10|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6370.7|6369.7|12
1620382760000|2021-05-07 10:19:20|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|3
1620382770000|2021-05-07 10:19:30|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|1
1620382780000|2021-05-07 10:19:40|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|7
1620382800000|2021-05-07 10:20:00|6371.4|6370.4|6371.9|6370.9|6371.9|6370.9|6371.4|6370.4|44
1620382810000|2021-05-07 10:20:10|6372.2|6371.2|6371.7|6370.7|6372.2|6371.2|6371.7|6370.7|5
1620382820000|2021-05-07 10:20:20|6371.9|6370.9|6372.7|6371.7|6372.9|6371.9|6371.9|6370.9|25
1620382830000|2021-05-07 10:20:30|6372.9|6371.9|6372.7|6371.7|6372.9|6371.9|6372.7|6371.7|9
1620382840000|2021-05-07 10:20:40|6372.2|6371.2|6372.4|6371.4|6372.4|6371.4|6372.2|6371.2|9
1620382850000|2021-05-07 10:20:50|6372.7|6371.7|6372.9|6371.9|6373.2|6372.2|6372.7|6371.7|2
1620382860000|2021-05-07 10:21:00|6372.7|6371.7|6373.2|6372.2|6373.2|6372.2|6372.7|6371.7|1
1620382870000|2021-05-07 10:21:10|6372.7|6371.7|6372.7|6371.7|6372.9|6371.9|6372.7|6371.7|9
1620382880000|2021-05-07 10:21:20|6372.2|6371.2|6372.7|6371.7|6372.7|6371.7|6372.2|6371.2|9
1620382890000|2021-05-07 10:21:30|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|5
1620382900000|2021-05-07 10:21:40|6372.4|6371.4|6372.7|6371.7|6372.7|6371.7|6372.2|6371.2|0
1620382910000|2021-05-07 10:21:50|6372.9|6371.9|6372.2|6371.2|6372.9|6371.9|6372.2|6371.2|12
1620382920000|2021-05-07 10:22:00|6371.7|6370.7|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|16
1620382930000|2021-05-07 10:22:10|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|1
1620382940000|2021-05-07 10:22:20|6372.4|6371.4|6372.7|6371.7|6372.7|6371.7|6372.4|6371.4|10
1620382950000|2021-05-07 10:22:30|6372.9|6371.9|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|9
1620382960000|2021-05-07 10:22:40|6372.9|6371.9|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|7
1620382970000|2021-05-07 10:22:50|6372.9|6371.9|6372.7|6371.7|6372.9|6371.9|6372.7|6371.7|0
1620382980000|2021-05-07 10:23:00|6372.4|6371.4|6373.2|6372.2|6373.2|6372.2|6372.2|6371.2|11
1620382990000|2021-05-07 10:23:10|6373.7|6372.7|6373.2|6372.2|6373.7|6372.7|6373.2|6372.2|22
1620383000000|2021-05-07 10:23:20|6373.7|6372.7|6373.2|6372.2|6373.7|6372.7|6373.2|6372.2|6
1620383010000|2021-05-07 10:23:30|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6373.2|6372.2|1
1620383020000|2021-05-07 10:23:40|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|12
1620383030000|2021-05-07 10:23:50|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6373.2|6372.2|1
1620383040000|2021-05-07 10:24:00|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6373.2|6372.2|2
1620383050000|2021-05-07 10:24:10|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|5
1620383060000|2021-05-07 10:24:20|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.9|6372.9|4
1620383070000|2021-05-07 10:24:30|||||||||1
1620383080000|2021-05-07 10:24:40|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.9|6372.9|6
1620383090000|2021-05-07 10:24:50|||||||||1
1620383100000|2021-05-07 10:25:00|6374.7|6373.7|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|10
1620383110000|2021-05-07 10:25:10|||||||||2
1620383120000|2021-05-07 10:25:20|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6374.2|6373.2|5
1620383130000|2021-05-07 10:25:30|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6374.2|6373.2|0
1620383140000|2021-05-07 10:25:40|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|6373.7|6372.7|14
1620383150000|2021-05-07 10:25:50|6374.2|6373.2|6374.7|6373.7|6374.7|6373.7|6374.2|6373.2|0
1620383160000|2021-05-07 10:26:00|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.4|6373.4|1
1620383170000|2021-05-07 10:26:10|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|7
1620383180000|2021-05-07 10:26:20|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|7
1620383190000|2021-05-07 10:26:30|6374.2|6373.2|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|1
1620383200000|2021-05-07 10:26:40|6373.4|6372.4|6373.4|6372.4|6373.4|6372.4|6373.4|6372.4|6
1620383210000|2021-05-07 10:26:50|6373.7|6372.7|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|20
1620383220000|2021-05-07 10:27:00|6374.4|6373.4|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|7
1620383230000|2021-05-07 10:27:10|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6374.2|6373.2|1
1620383250000|2021-05-07 10:27:30|6374.4|6373.4|6374.4|6373.4|6374.4|6373.4|6374.4|6373.4|1
1620383260000|2021-05-07 10:27:40|6374.2|6373.2|6374.2|6373.2|6374.4|6373.4|6374.2|6373.2|2
1620383270000|2021-05-07 10:27:50|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.2|6373.2|6
1620383280000|2021-05-07 10:28:00|6374.2|6373.2|6373.9|6372.9|6374.2|6373.2|6373.9|6372.9|34
1620383290000|2021-05-07 10:28:10|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|0
1620383300000|2021-05-07 10:28:20|||||||||17
1620383310000|2021-05-07 10:28:30|6373.9|6372.9|6372.7|6371.7|6373.9|6372.9|6372.7|6371.7|27
1620383320000|2021-05-07 10:28:40|6372.9|6371.9|6373.2|6372.2|6373.2|6372.2|6372.9|6371.9|6
1620383330000|2021-05-07 10:28:50|||||||||19
1620383340000|2021-05-07 10:29:00|6373.7|6372.7|6373.2|6372.2|6373.7|6372.7|6373.2|6372.2|24
1620383350000|2021-05-07 10:29:10|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|2
1620383360000|2021-05-07 10:29:20|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6373.2|6372.2|4
1620383370000|2021-05-07 10:29:30|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|3
1620383380000|2021-05-07 10:29:40|||||||||1
1620383390000|2021-05-07 10:29:50|||||||||2
1620383400000|2021-05-07 10:30:00|6373.9|6372.9|6374.2|6373.2|6374.9|6373.9|6373.9|6372.9|49
1620383410000|2021-05-07 10:30:10|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.7|6372.7|29
1620383420000|2021-05-07 10:30:20|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.9|6372.9|4
1620383430000|2021-05-07 10:30:30|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6374.2|6373.2|4
1620383440000|2021-05-07 10:30:40|6374.4|6373.4|6375.2|6374.2|6375.2|6374.2|6374.2|6373.2|16
1620383450000|2021-05-07 10:30:50|||||||||1
1620383470000|2021-05-07 10:31:10|||||||||5
1620383480000|2021-05-07 10:31:20|||||||||1
1620383490000|2021-05-07 10:31:30|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|13
1620383500000|2021-05-07 10:31:40|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|11
1620383510000|2021-05-07 10:31:50|6374.9|6373.9|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|3
1620383530000|2021-05-07 10:32:10|6375.4|6374.4|6375.7|6374.7|6375.9|6374.9|6375.4|6374.4|23
1620383540000|2021-05-07 10:32:20|6375.4|6374.4|6375.2|6374.2|6375.7|6374.7|6375.2|6374.2|9
1620383550000|2021-05-07 10:32:30|6375.4|6374.4|6375.2|6374.2|6375.4|6374.4|6375.2|6374.2|0
1620383560000|2021-05-07 10:32:40|||||||||4
1620383570000|2021-05-07 10:32:50|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|1
1620383580000|2021-05-07 10:33:00|6374.4|6373.4|6374.4|6373.4|6374.7|6373.7|6374.2|6373.2|11
1620383590000|2021-05-07 10:33:10|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6373.9|6372.9|3
1620383610000|2021-05-07 10:33:30|6373.9|6372.9|6373.9|6372.9|6374.4|6373.4|6373.7|6372.7|20
1620383620000|2021-05-07 10:33:40|6373.7|6372.7|6373.9|6372.9|6374.2|6373.2|6373.7|6372.7|3
1620383630000|2021-05-07 10:33:50|6373.7|6372.7|6374.7|6373.7|6374.7|6373.7|6373.7|6372.7|3
1620383650000|2021-05-07 10:34:10|6374.4|6373.4|6374.4|6373.4|6374.4|6373.4|6374.2|6373.2|5
1620383660000|2021-05-07 10:34:20|6374.2|6373.2|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|2
1620383670000|2021-05-07 10:34:30|6374.4|6373.4|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|3
1620383690000|2021-05-07 10:34:50|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|0
1620383700000|2021-05-07 10:35:00|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6373.9|6372.9|1
1620383710000|2021-05-07 10:35:10|6373.9|6372.9|6373.9|6372.9|6374.2|6373.2|6373.7|6372.7|1
1620383720000|2021-05-07 10:35:20|6374.2|6373.2|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|2
1620383730000|2021-05-07 10:35:30|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|1
1620383740000|2021-05-07 10:35:40|6373.9|6372.9|6374.7|6373.7|6374.7|6373.7|6373.9|6372.9|19
1620383760000|2021-05-07 10:36:00|6374.4|6373.4|6375.7|6374.7|6375.7|6374.7|6374.4|6373.4|23
1620383770000|2021-05-07 10:36:10|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|1
1620383790000|2021-05-07 10:36:30|6375.9|6374.9|6376.7|6375.7|6376.7|6375.7|6375.9|6374.9|22
1620383800000|2021-05-07 10:36:40|6376.9|6375.9|6376.9|6375.9|6377.2|6376.2|6376.9|6375.9|15
1620383810000|2021-05-07 10:36:50|6376.7|6375.7|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|6
1620383820000|2021-05-07 10:37:00|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.4|6375.4|6
1620383830000|2021-05-07 10:37:10|6376.7|6375.7|6377.2|6376.2|6377.2|6376.2|6376.4|6375.4|20
1620383840000|2021-05-07 10:37:20|6376.9|6375.9|6377.4|6376.4|6377.7|6376.7|6376.9|6375.9|7
1620383850000|2021-05-07 10:37:30|6377.7|6376.7|6376.9|6375.9|6377.7|6376.7|6376.7|6375.7|7
1620383860000|2021-05-07 10:37:40|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|1
1620383870000|2021-05-07 10:37:50|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|0
1620383880000|2021-05-07 10:38:00|6377.4|6376.4|6377.4|6376.4|6377.7|6376.7|6377.4|6376.4|19
1620383890000|2021-05-07 10:38:10|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|2
1620383900000|2021-05-07 10:38:20|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|5
1620383910000|2021-05-07 10:38:30|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|17
1620383920000|2021-05-07 10:38:40|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|2
1620383930000|2021-05-07 10:38:50|6377.4|6376.4|6377.2|6376.2|6377.4|6376.4|6377.2|6376.2|3
1620383940000|2021-05-07 10:39:00|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|9
1620383950000|2021-05-07 10:39:10|6377.4|6376.4|6377.2|6376.2|6377.4|6376.4|6377.2|6376.2|3
1620383960000|2021-05-07 10:39:20|6376.9|6375.9|6376.7|6375.7|6376.9|6375.9|6376.4|6375.4|8
1620383970000|2021-05-07 10:39:30|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.4|6375.4|8
1620383980000|2021-05-07 10:39:40|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.4|6375.4|3
1620383990000|2021-05-07 10:39:50|6377.2|6376.2|6376.9|6375.9|6377.2|6376.2|6376.9|6375.9|9
1620384000000|2021-05-07 10:40:00|6376.7|6375.7|6376.7|6375.7|6376.9|6375.9|6376.4|6375.4|15
1620384010000|2021-05-07 10:40:10|6376.9|6375.9|6376.4|6375.4|6377.2|6376.2|6376.4|6375.4|20
1620384020000|2021-05-07 10:40:20|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|0
1620384030000|2021-05-07 10:40:30|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|10
1620384040000|2021-05-07 10:40:40|6376.9|6375.9|6377.7|6376.7|6377.7|6376.7|6376.9|6375.9|9
1620384050000|2021-05-07 10:40:50|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|1
1620384060000|2021-05-07 10:41:00|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|11
1620384080000|2021-05-07 10:41:20|6377.9|6376.9|6377.9|6376.9|6378.2|6377.2|6377.9|6376.9|2
1620384090000|2021-05-07 10:41:30|6377.7|6376.7|6377.7|6376.7|6377.9|6376.9|6377.7|6376.7|0
1620384100000|2021-05-07 10:41:40|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|2
1620384110000|2021-05-07 10:41:50|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|1
1620384120000|2021-05-07 10:42:00|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.7|6376.7|26
1620384130000|2021-05-07 10:42:10|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.4|6377.4|7
1620384140000|2021-05-07 10:42:20|6378.9|6377.9|6379.4|6378.4|6379.7|6378.7|6378.9|6377.9|21
1620384150000|2021-05-07 10:42:30|6379.2|6378.2|6379.4|6378.4|6379.4|6378.4|6379.2|6378.2|15
1620384160000|2021-05-07 10:42:40|6379.2|6378.2|6379.4|6378.4|6379.7|6378.7|6379.2|6378.2|1
1620384170000|2021-05-07 10:42:50|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|0
1620384180000|2021-05-07 10:43:00|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.7|6378.7|12
1620384190000|2021-05-07 10:43:10|6379.7|6378.7|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|1
1620384200000|2021-05-07 10:43:20|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|2
1620384210000|2021-05-07 10:43:30|6378.9|6377.9|6378.7|6377.7|6378.9|6377.9|6378.7|6377.7|8
1620384220000|2021-05-07 10:43:40|6378.9|6377.9|6378.7|6377.7|6378.9|6377.9|6378.7|6377.7|1
1620384230000|2021-05-07 10:43:50|6378.4|6377.4|6378.9|6377.9|6378.9|6377.9|6378.4|6377.4|6
1620384240000|2021-05-07 10:44:00|6378.7|6377.7|6378.7|6377.7|6378.9|6377.9|6378.2|6377.2|0
1620384260000|2021-05-07 10:44:20|6378.4|6377.4|6377.7|6376.7|6378.4|6377.4|6377.7|6376.7|4
1620384270000|2021-05-07 10:44:30|6377.9|6376.9|6377.9|6376.9|6377.9|6376.9|6377.7|6376.7|1
1620384280000|2021-05-07 10:44:40|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|0
1620384290000|2021-05-07 10:44:50|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|1
1620384300000|2021-05-07 10:45:00|6377.9|6376.9|6377.9|6376.9|6377.9|6376.9|6377.7|6376.7|7
1620384310000|2021-05-07 10:45:10|6377.7|6376.7|6377.7|6376.7|6378.2|6377.2|6377.7|6376.7|5
1620384320000|2021-05-07 10:45:20|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|16
1620384330000|2021-05-07 10:45:30|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6
1620384340000|2021-05-07 10:45:40|6378.4|6377.4|6378.4|6377.4|6378.4|6377.4|6378.2|6377.2|1
1620384350000|2021-05-07 10:45:50|6378.2|6377.2|6377.9|6376.9|6378.4|6377.4|6377.9|6376.9|3
1620384360000|2021-05-07 10:46:00|6377.7|6376.7|6377.7|6376.7|6378.2|6377.2|6377.7|6376.7|6
1620384370000|2021-05-07 10:46:10|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|25
1620384390000|2021-05-07 10:46:30|6377.9|6376.9|6377.7|6376.7|6378.2|6377.2|6377.4|6376.4|31
1620384400000|2021-05-07 10:46:40|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|3
1620384410000|2021-05-07 10:46:50|6377.4|6376.4|6377.2|6376.2|6377.4|6376.4|6377.2|6376.2|8
1620384420000|2021-05-07 10:47:00|6377.4|6376.4|6377.2|6376.2|6377.7|6376.7|6377.2|6376.2|3
1620384430000|2021-05-07 10:47:10|6377.4|6376.4|6377.4|6376.4|6377.7|6376.7|6377.4|6376.4|6
1620384440000|2021-05-07 10:47:20|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|1
1620384450000|2021-05-07 10:47:30|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|4
1620384460000|2021-05-07 10:47:40|6377.4|6376.4|6377.2|6376.2|6377.4|6376.4|6377.2|6376.2|3
1620384470000|2021-05-07 10:47:50|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|3
1620384480000|2021-05-07 10:48:00|6377.4|6376.4|6378.2|6377.2|6378.2|6377.2|6377.4|6376.4|45
1620384500000|2021-05-07 10:48:20|6378.4|6377.4|6378.2|6377.2|6378.4|6377.4|6378.2|6377.2|6
1620384530000|2021-05-07 10:48:50|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|2
1620384550000|2021-05-07 10:49:10|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|21
1620384560000|2021-05-07 10:49:20|6378.4|6377.4|6378.4|6377.4|6378.7|6377.7|6378.4|6377.4|3
1620384570000|2021-05-07 10:49:30|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|15
1620384580000|2021-05-07 10:49:40|6377.9|6376.9|6377.9|6376.9|6378.2|6377.2|6377.9|6376.9|0
1620384590000|2021-05-07 10:49:50|6378.2|6377.2|6377.9|6376.9|6378.2|6377.2|6377.9|6376.9|2
1620384600000|2021-05-07 10:50:00|6377.7|6376.7|6377.7|6376.7|6378.2|6377.2|6376.7|6375.7|27
1620384610000|2021-05-07 10:50:10|6377.9|6376.9|6377.7|6376.7|6378.2|6377.2|6377.7|6376.7|1
1620384620000|2021-05-07 10:50:20|6377.4|6376.4|6377.4|6376.4|6377.4|6376.4|6377.2|6376.2|1
1620384630000|2021-05-07 10:50:30|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|0
1620384640000|2021-05-07 10:50:40|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|0
1620384650000|2021-05-07 10:50:50|||||||||3
1620384660000|2021-05-07 10:51:00|6377.4|6376.4|6377.4|6376.4|6377.4|6376.4|6377.4|6376.4|3
1620384670000|2021-05-07 10:51:10|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|4
1620384690000|2021-05-07 10:51:30|6376.9|6375.9|6376.9|6375.9|6376.9|6375.9|6376.7|6375.7|15
1620384700000|2021-05-07 10:51:40|6377.2|6376.2|6376.9|6375.9|6377.2|6376.2|6376.9|6375.9|0
1620384710000|2021-05-07 10:51:50|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|6376.7|6375.7|9
1620384720000|2021-05-07 10:52:00|6376.9|6375.9|6377.7|6376.7|6377.7|6376.7|6376.9|6375.9|9
1620384730000|2021-05-07 10:52:10|6377.4|6376.4|6376.7|6375.7|6377.4|6376.4|6376.7|6375.7|4
1620384740000|2021-05-07 10:52:20|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|8
1620384760000|2021-05-07 10:52:40|6376.2|6375.2|6376.4|6375.4|6376.7|6375.7|6376.2|6375.2|12
1620384770000|2021-05-07 10:52:50|6376.2|6375.2|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|2
1620384780000|2021-05-07 10:53:00|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.2|6375.2|2
1620384790000|2021-05-07 10:53:10|6376.7|6375.7|6376.2|6375.2|6376.7|6375.7|6376.2|6375.2|3
1620384800000|2021-05-07 10:53:20|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|11
1620384820000|2021-05-07 10:53:40|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|3
1620384830000|2021-05-07 10:53:50|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|6375.9|6374.9|185
1620384840000|2021-05-07 10:54:00|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|4
1620384850000|2021-05-07 10:54:10|||||||||1
1620384860000|2021-05-07 10:54:20|6375.9|6374.9|6375.9|6374.9|6376.2|6375.2|6375.9|6374.9|2
1620384870000|2021-05-07 10:54:30|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|6375.9|6374.9|1
1620384880000|2021-05-07 10:54:40|||||||||4
1620384890000|2021-05-07 10:54:50|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|20
1620384900000|2021-05-07 10:55:00|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.9|6374.9|3
1620384910000|2021-05-07 10:55:10|||||||||2
1620384920000|2021-05-07 10:55:20|||||||||9
1620384940000|2021-05-07 10:55:40|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|5
1620384950000|2021-05-07 10:55:50|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.9|6374.9|4
1620384960000|2021-05-07 10:56:00|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|1
1620384970000|2021-05-07 10:56:10|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|35
1620384980000|2021-05-07 10:56:20|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.2|6373.2|12
1620384990000|2021-05-07 10:56:30|6374.4|6373.4|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|5
1620385000000|2021-05-07 10:56:40|6374.7|6373.7|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|20
1620385010000|2021-05-07 10:56:50|||||||||4
1620385020000|2021-05-07 10:57:00|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|5
1620385030000|2021-05-07 10:57:10|6375.4|6374.4|6375.2|6374.2|6375.4|6374.4|6374.9|6373.9|17
1620385040000|2021-05-07 10:57:20|6375.4|6374.4|6375.4|6374.4|6375.4|6374.4|6375.2|6374.2|4
1620385050000|2021-05-07 10:57:30|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|10
1620385070000|2021-05-07 10:57:50|6375.4|6374.4|6374.7|6373.7|6375.7|6374.7|6374.7|6373.7|16
1620385080000|2021-05-07 10:58:00|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|10
1620385100000|2021-05-07 10:58:20|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.4|6373.4|10
1620385110000|2021-05-07 10:58:30|6374.4|6373.4|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|2
1620385120000|2021-05-07 10:58:40|6374.4|6373.4|6374.7|6373.7|6375.2|6374.2|6374.4|6373.4|15
1620385130000|2021-05-07 10:58:50|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.4|6373.4|0
1620385140000|2021-05-07 10:59:00|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.7|6373.7|1
1620385160000|2021-05-07 10:59:20|||||||||3
1620385170000|2021-05-07 10:59:30|6374.2|6373.2|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|23
1620385180000|2021-05-07 10:59:40|6373.2|6372.2|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|54
1620385190000|2021-05-07 10:59:50|6373.9|6372.9|6374.2|6373.2|6374.7|6373.7|6373.9|6372.9|21
1620385200000|2021-05-07 11:00:00|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|2
1620385210000|2021-05-07 11:00:10|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|6373.7|6372.7|3
1620385220000|2021-05-07 11:00:20|6373.7|6372.7|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|22
1620385230000|2021-05-07 11:00:30|6373.9|6372.9|6373.4|6372.4|6374.2|6373.2|6373.4|6372.4|12
1620385240000|2021-05-07 11:00:40|6373.2|6372.2|6372.9|6371.9|6373.2|6372.2|6372.9|6371.9|7
1620385250000|2021-05-07 11:00:50|6373.2|6372.2|6372.9|6371.9|6373.2|6372.2|6372.7|6371.7|2
1620385260000|2021-05-07 11:01:00|6373.2|6372.2|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|4
1620385270000|2021-05-07 11:01:10|||||||||4
1620385280000|2021-05-07 11:01:20|6373.2|6372.2|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|5
1620385290000|2021-05-07 11:01:30|6372.9|6371.9|6372.7|6371.7|6372.9|6371.9|6372.7|6371.7|0
1620385310000|2021-05-07 11:01:50|6372.4|6371.4|6374.2|6373.2|6374.2|6373.2|6371.9|6370.9|96
1620385320000|2021-05-07 11:02:00|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.9|6372.9|20
1620385340000|2021-05-07 11:02:20|||||||||4
1620385360000|2021-05-07 11:02:40|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.4|6372.4|13
1620385370000|2021-05-07 11:02:50|6373.9|6372.9|6374.7|6373.7|6374.7|6373.7|6373.9|6372.9|13
1620385390000|2021-05-07 11:03:10|6374.4|6373.4|6374.4|6373.4|6374.4|6373.4|6374.4|6373.4|10
1620385400000|2021-05-07 11:03:20|6374.7|6373.7|6376.2|6375.2|6376.2|6375.2|6374.7|6373.7|51
1620385410000|2021-05-07 11:03:30|6375.9|6374.9|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|5
1620385420000|2021-05-07 11:03:40|6375.4|6374.4|6374.7|6373.7|6375.4|6374.4|6374.7|6373.7|1
1620385430000|2021-05-07 11:03:50|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6374.2|6373.2|14
1620385440000|2021-05-07 11:04:00|6373.9|6372.9|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|4
1620385450000|2021-05-07 11:04:10|6373.4|6372.4|6372.9|6371.9|6373.7|6372.7|6372.9|6371.9|7
1620385460000|2021-05-07 11:04:20|6372.7|6371.7|6372.9|6371.9|6373.2|6372.2|6372.7|6371.7|8
1620385470000|2021-05-07 11:04:30|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6372.7|6371.7|14
1620385480000|2021-05-07 11:04:40|6373.4|6372.4|6374.2|6373.2|6374.2|6373.2|6373.4|6372.4|13
1620385490000|2021-05-07 11:04:50|6373.9|6372.9|6374.7|6373.7|6374.7|6373.7|6373.9|6372.9|5
1620385500000|2021-05-07 11:05:00|6374.9|6373.9|6375.2|6374.2|6375.2|6374.2|6374.9|6373.9|18
1620385510000|2021-05-07 11:05:10|6374.9|6373.9|6373.9|6372.9|6374.9|6373.9|6373.7|6372.7|16
1620385520000|2021-05-07 11:05:20|6374.2|6373.2|6373.9|6372.9|6374.2|6373.2|6373.9|6372.9|0
1620385530000|2021-05-07 11:05:30|6373.7|6372.7|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|1
1620385550000|2021-05-07 11:05:50|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6372.9|6371.9|8
1620385560000|2021-05-07 11:06:00|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|4
1620385570000|2021-05-07 11:06:10|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.9|6372.9|4
1620385580000|2021-05-07 11:06:20|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.4|6372.4|3
1620385590000|2021-05-07 11:06:30|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6373.2|6372.2|6
1620385600000|2021-05-07 11:06:40|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|3
1620385610000|2021-05-07 11:06:50|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.9|6372.9|3
1620385620000|2021-05-07 11:07:00|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.7|6372.7|3
1620385630000|2021-05-07 11:07:10|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|2
1620385640000|2021-05-07 11:07:20|6374.2|6373.2|6373.9|6372.9|6374.2|6373.2|6373.7|6372.7|4
1620385650000|2021-05-07 11:07:30|6374.2|6373.2|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|1
1620385660000|2021-05-07 11:07:40|||||||||1
1620385670000|2021-05-07 11:07:50|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|2
1620385680000|2021-05-07 11:08:00|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|3
1620385690000|2021-05-07 11:08:10|6373.4|6372.4|6373.4|6372.4|6373.4|6372.4|6373.4|6372.4|6
1620385700000|2021-05-07 11:08:20|6373.7|6372.7|6373.4|6372.4|6373.7|6372.7|6373.2|6372.2|4
1620385710000|2021-05-07 11:08:30|6373.7|6372.7|6373.4|6372.4|6373.7|6372.7|6373.4|6372.4|5
1620385720000|2021-05-07 11:08:40|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|4
1620385730000|2021-05-07 11:08:50|6373.4|6372.4|6373.4|6372.4|6373.4|6372.4|6373.2|6372.2|3
1620385740000|2021-05-07 11:09:00|6373.7|6372.7|6373.4|6372.4|6373.7|6372.7|6373.4|6372.4|2
1620385750000|2021-05-07 11:09:10|6373.2|6372.2|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|12
1620385760000|2021-05-07 11:09:20|6372.9|6371.9|6372.4|6371.4|6373.2|6372.2|6372.4|6371.4|16
1620385770000|2021-05-07 11:09:30|6372.7|6371.7|6372.7|6371.7|6372.7|6371.7|6372.4|6371.4|0
1620385780000|2021-05-07 11:09:40|6372.4|6371.4|6372.4|6371.4|6372.4|6371.4|6372.2|6371.2|5
1620385790000|2021-05-07 11:09:50|6372.7|6371.7|6372.4|6371.4|6372.9|6371.9|6372.4|6371.4|3
1620385800000|2021-05-07 11:10:00|6372.7|6371.7|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|8
1620385810000|2021-05-07 11:10:10|6371.9|6370.9|6371.7|6370.7|6371.9|6370.9|6371.7|6370.7|8
1620385840000|2021-05-07 11:10:40|6371.4|6370.4|6370.7|6369.7|6371.4|6370.4|6370.7|6369.7|23
1620385850000|2021-05-07 11:10:50|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|2
1620385860000|2021-05-07 11:11:00|||||||||3
1620385870000|2021-05-07 11:11:10|6370.9|6369.9|6370.9|6369.9|6371.2|6370.2|6370.9|6369.9|8
1620385880000|2021-05-07 11:11:20|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|1
1620385900000|2021-05-07 11:11:40|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|2
1620385910000|2021-05-07 11:11:50|6370.2|6369.2|6370.4|6369.4|6370.7|6369.7|6370.2|6369.2|4
1620385920000|2021-05-07 11:12:00|6370.7|6369.7|6369.4|6368.4|6370.7|6369.7|6369.2|6368.2|10
1620385930000|2021-05-07 11:12:10|6369.7|6368.7|6369.2|6368.2|6369.7|6368.7|6369.2|6368.2|10
1620385940000|2021-05-07 11:12:20|6369.4|6368.4|6369.9|6368.9|6369.9|6368.9|6369.4|6368.4|13
1620385950000|2021-05-07 11:12:30|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|7
1620385960000|2021-05-07 11:12:40|6369.9|6368.9|6369.9|6368.9|6369.9|6368.9|6369.7|6368.7|6
1620385970000|2021-05-07 11:12:50|6370.2|6369.2|6369.9|6368.9|6370.2|6369.2|6369.9|6368.9|1
1620385980000|2021-05-07 11:13:00|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|0
1620385990000|2021-05-07 11:13:10|||||||||2
1620386000000|2021-05-07 11:13:20|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.2|6368.2|15
1620386010000|2021-05-07 11:13:30|6369.9|6368.9|6369.9|6368.9|6370.2|6369.2|6369.7|6368.7|0
1620386020000|2021-05-07 11:13:40|6369.7|6368.7|6369.9|6368.9|6369.9|6368.9|6369.7|6368.7|5
1620386030000|2021-05-07 11:13:50|6369.7|6368.7|6369.9|6368.9|6369.9|6368.9|6369.7|6368.7|2
1620386040000|2021-05-07 11:14:00|6369.7|6368.7|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|6
1620386050000|2021-05-07 11:14:10|6369.9|6368.9|6369.9|6368.9|6370.2|6369.2|6369.9|6368.9|4
1620386070000|2021-05-07 11:14:30|6369.7|6368.7|6369.9|6368.9|6369.9|6368.9|6369.7|6368.7|4
1620386080000|2021-05-07 11:14:40|6370.2|6369.2|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|7
1620386090000|2021-05-07 11:14:50|6370.2|6369.2|6369.9|6368.9|6370.4|6369.4|6369.9|6368.9|5
1620386100000|2021-05-07 11:15:00|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|0
1620386120000|2021-05-07 11:15:20|6369.4|6368.4|6369.4|6368.4|6369.4|6368.4|6369.4|6368.4|5
1620386130000|2021-05-07 11:15:30|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|0
1620386140000|2021-05-07 11:15:40|6369.4|6368.4|6369.9|6368.9|6369.9|6368.9|6369.4|6368.4|26
1620386150000|2021-05-07 11:15:50|6369.7|6368.7|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|16
1620386160000|2021-05-07 11:16:00|||||||||2
1620386170000|2021-05-07 11:16:10|6369.9|6368.9|6369.7|6368.7|6369.9|6368.9|6369.2|6368.2|53
1620386180000|2021-05-07 11:16:20|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|12
1620386190000|2021-05-07 11:16:30|6370.2|6369.2|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|12
1620386210000|2021-05-07 11:16:50|6369.4|6368.4|6369.4|6368.4|6369.7|6368.7|6369.4|6368.4|1
1620386220000|2021-05-07 11:17:00|6369.7|6368.7|6369.2|6368.2|6369.7|6368.7|6369.2|6368.2|2
1620386230000|2021-05-07 11:17:10|6369.4|6368.4|6369.4|6368.4|6369.4|6368.4|6369.2|6368.2|13
1620386240000|2021-05-07 11:17:20|6369.2|6368.2|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|3
1620386250000|2021-05-07 11:17:30|6370.2|6369.2|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|29
1620386270000|2021-05-07 11:17:50|6369.9|6368.9|6370.2|6369.2|6370.4|6369.4|6369.9|6368.9|27
1620386280000|2021-05-07 11:18:00|6369.9|6368.9|6370.4|6369.4|6370.4|6369.4|6369.9|6368.9|2
1620386290000|2021-05-07 11:18:10|6370.2|6369.2|6370.2|6369.2|6370.4|6369.4|6370.2|6369.2|1
1620386300000|2021-05-07 11:18:20|6369.9|6368.9|6369.9|6368.9|6369.9|6368.9|6369.9|6368.9|0
1620386310000|2021-05-07 11:18:30|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|15
1620386330000|2021-05-07 11:18:50|6369.4|6368.4|6369.4|6368.4|6369.4|6368.4|6369.2|6368.2|7
1620386340000|2021-05-07 11:19:00|6369.2|6368.2|6369.4|6368.4|6369.4|6368.4|6369.2|6368.2|1
1620386350000|2021-05-07 11:19:10|6369.2|6368.2|6369.4|6368.4|6369.7|6368.7|6369.2|6368.2|2
1620386360000|2021-05-07 11:19:20|6369.2|6368.2|6370.2|6369.2|6370.4|6369.4|6369.2|6368.2|2
1620386370000|2021-05-07 11:19:30|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|0
1620386380000|2021-05-07 11:19:40|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|0
1620386390000|2021-05-07 11:19:50|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|1
1620386400000|2021-05-07 11:20:00|6370.2|6369.2|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|5
1620386410000|2021-05-07 11:20:10|6370.2|6369.2|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|0
1620386430000|2021-05-07 11:20:30|6370.2|6369.2|6369.9|6368.9|6370.2|6369.2|6369.9|6368.9|3
1620386440000|2021-05-07 11:20:40|6369.7|6368.7|6369.4|6368.4|6369.7|6368.7|6369.2|6368.2|3
1620386450000|2021-05-07 11:20:50|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.4|6368.4|0
1620386470000|2021-05-07 11:21:10|6369.9|6368.9|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|5
1620386480000|2021-05-07 11:21:20|6369.4|6368.4|6369.4|6368.4|6369.4|6368.4|6369.4|6368.4|0
1620386490000|2021-05-07 11:21:30|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|0
1620386500000|2021-05-07 11:21:40|6369.4|6368.4|6369.2|6368.2|6369.4|6368.4|6369.2|6368.2|4
1620386510000|2021-05-07 11:21:50|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|12
1620386520000|2021-05-07 11:22:00|6368.7|6367.7|6368.7|6367.7|6368.9|6367.9|6368.4|6367.4|8
1620386530000|2021-05-07 11:22:10|6368.4|6367.4|6368.4|6367.4|6368.4|6367.4|6368.4|6367.4|0
1620386540000|2021-05-07 11:22:20|6368.2|6367.2|6368.4|6367.4|6368.4|6367.4|6368.2|6367.2|8
1620386550000|2021-05-07 11:22:30|6368.7|6367.7|6368.4|6367.4|6368.7|6367.7|6368.4|6367.4|1
1620386560000|2021-05-07 11:22:40|6368.2|6367.2|6368.4|6367.4|6368.4|6367.4|6368.2|6367.2|1
1620386570000|2021-05-07 11:22:50|6368.2|6367.2|6367.9|6366.9|6368.4|6367.4|6367.9|6366.9|6
1620386580000|2021-05-07 11:23:00|6367.7|6366.7|6367.9|6366.9|6367.9|6366.9|6367.7|6366.7|0
1620386590000|2021-05-07 11:23:10|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|0
1620386610000|2021-05-07 11:23:30|||||||||3
1620386620000|2021-05-07 11:23:40|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|10
1620386630000|2021-05-07 11:23:50|||||||||1
1620386650000|2021-05-07 11:24:10|||||||||1
1620386670000|2021-05-07 11:24:30|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|11
1620386680000|2021-05-07 11:24:40|||||||||2
1620386690000|2021-05-07 11:24:50|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|4
1620386700000|2021-05-07 11:25:00|6368.7|6367.7|6368.7|6367.7|6368.9|6367.9|6368.7|6367.7|1
1620386710000|2021-05-07 11:25:10|6368.9|6367.9|6368.4|6367.4|6368.9|6367.9|6368.4|6367.4|5
1620386720000|2021-05-07 11:25:20|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|3
1620386750000|2021-05-07 11:25:50|6368.2|6367.2|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|16
1620386790000|2021-05-07 11:26:30|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6
1620386800000|2021-05-07 11:26:40|6368.7|6367.7|6368.7|6367.7|6368.9|6367.9|6368.7|6367.7|0
1620386810000|2021-05-07 11:26:50|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|1
1620386820000|2021-05-07 11:27:00|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|4
1620386840000|2021-05-07 11:27:20|6370.2|6369.2|6369.9|6368.9|6370.2|6369.2|6369.7|6368.7|10
1620386850000|2021-05-07 11:27:30|6369.7|6368.7|6369.9|6368.9|6369.9|6368.9|6369.7|6368.7|0
1620386870000|2021-05-07 11:27:50|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|0
1620386880000|2021-05-07 11:28:00|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|5
1620386920000|2021-05-07 11:28:40|6369.9|6368.9|6369.9|6368.9|6370.2|6369.2|6369.7|6368.7|5
1620386930000|2021-05-07 11:28:50|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|0
1620386950000|2021-05-07 11:29:10|||||||||1
1620386960000|2021-05-07 11:29:20|6369.9|6368.9|6369.9|6368.9|6370.2|6369.2|6369.9|6368.9|4
1620386970000|2021-05-07 11:29:30|6370.2|6369.2|6369.9|6368.9|6370.2|6369.2|6369.9|6368.9|0
1620386980000|2021-05-07 11:29:40|6369.7|6368.7|6369.4|6368.4|6369.9|6368.9|6369.4|6368.4|10
1620386990000|2021-05-07 11:29:50|6369.2|6368.2|6370.2|6369.2|6370.2|6369.2|6369.2|6368.2|6
1620387000000|2021-05-07 11:30:00|6369.9|6368.9|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|7
1620387010000|2021-05-07 11:30:10|6369.4|6368.4|6369.2|6368.2|6369.7|6368.7|6369.2|6368.2|5
1620387020000|2021-05-07 11:30:20|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|9
1620387030000|2021-05-07 11:30:30|||||||||2
1620387040000|2021-05-07 11:30:40|6369.9|6368.9|6370.4|6369.4|6370.4|6369.4|6369.9|6368.9|10
1620387050000|2021-05-07 11:30:50|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|17
1620387070000|2021-05-07 11:31:10|6370.4|6369.4|6370.4|6369.4|6370.7|6369.7|6370.2|6369.2|5
1620387080000|2021-05-07 11:31:20|6370.2|6369.2|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|0
1620387090000|2021-05-07 11:31:30|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|0
1620387100000|2021-05-07 11:31:40|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|13
1620387110000|2021-05-07 11:31:50|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.4|6369.4|2
1620387120000|2021-05-07 11:32:00|6370.9|6369.9|6370.4|6369.4|6370.9|6369.9|6370.4|6369.4|8
1620387130000|2021-05-07 11:32:10|6370.2|6369.2|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|4
1620387140000|2021-05-07 11:32:20|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|0
1620387150000|2021-05-07 11:32:30|6370.4|6369.4|6370.4|6369.4|6370.7|6369.7|6370.4|6369.4|4
1620387160000|2021-05-07 11:32:40|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|0
1620387170000|2021-05-07 11:32:50|6370.4|6369.4|6370.4|6369.4|6370.7|6369.7|6370.4|6369.4|0
1620387180000|2021-05-07 11:33:00|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|1
1620387190000|2021-05-07 11:33:10|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|1
1620387200000|2021-05-07 11:33:20|6370.7|6369.7|6370.9|6369.9|6371.2|6370.2|6370.7|6369.7|1
1620387210000|2021-05-07 11:33:30|6370.7|6369.7|6370.9|6369.9|6370.9|6369.9|6370.7|6369.7|0
1620387220000|2021-05-07 11:33:40|6370.7|6369.7|6370.4|6369.4|6370.7|6369.7|6370.4|6369.4|3
1620387230000|2021-05-07 11:33:50|6370.2|6369.2|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|0
1620387240000|2021-05-07 11:34:00|||||||||1
1620387250000|2021-05-07 11:34:10|6370.2|6369.2|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|8
1620387260000|2021-05-07 11:34:20|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|0
1620387270000|2021-05-07 11:34:30|||||||||5
1620387280000|2021-05-07 11:34:40|6370.4|6369.4|6370.2|6369.2|6370.7|6369.7|6370.2|6369.2|5
1620387290000|2021-05-07 11:34:50|6370.4|6369.4|6370.9|6369.9|6371.2|6370.2|6370.4|6369.4|8
1620387300000|2021-05-07 11:35:00|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|0
1620387310000|2021-05-07 11:35:10|||||||||4
1620387330000|2021-05-07 11:35:30|6371.7|6370.7|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|10
1620387340000|2021-05-07 11:35:40|6371.4|6370.4|6371.4|6370.4|6371.7|6370.7|6371.2|6370.2|4
1620387350000|2021-05-07 11:35:50|6371.7|6370.7|6372.7|6371.7|6372.7|6371.7|6371.7|6370.7|11
1620387360000|2021-05-07 11:36:00|6372.4|6371.4|6372.7|6371.7|6373.2|6372.2|6372.4|6371.4|23
1620387370000|2021-05-07 11:36:10|6372.4|6371.4|6372.4|6371.4|6372.4|6371.4|6372.4|6371.4|1
1620387380000|2021-05-07 11:36:20|6372.2|6371.2|6372.7|6371.7|6372.7|6371.7|6372.2|6371.2|4
1620387390000|2021-05-07 11:36:30|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|2
1620387400000|2021-05-07 11:36:40|6372.4|6371.4|6371.9|6370.9|6372.4|6371.4|6371.9|6370.9|0
1620387410000|2021-05-07 11:36:50|6372.2|6371.2|6371.7|6370.7|6372.2|6371.2|6371.4|6370.4|4
1620387440000|2021-05-07 11:37:20|6371.4|6370.4|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|6
1620387450000|2021-05-07 11:37:30|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|0
1620387460000|2021-05-07 11:37:40|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.2|6370.2|4
1620387470000|2021-05-07 11:37:50|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|0
1620387480000|2021-05-07 11:38:00|6371.4|6370.4|6371.4|6370.4|6371.7|6370.7|6371.4|6370.4|7
1620387490000|2021-05-07 11:38:10|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|3
1620387500000|2021-05-07 11:38:20|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|1
1620387510000|2021-05-07 11:38:30|6370.7|6369.7|6370.4|6369.4|6370.7|6369.7|6370.2|6369.2|14
1620387520000|2021-05-07 11:38:40|6370.2|6369.2|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|0
1620387530000|2021-05-07 11:38:50|6370.2|6369.2|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|1
1620387540000|2021-05-07 11:39:00|6370.2|6369.2|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|3
1620387550000|2021-05-07 11:39:10|6370.9|6369.9|6370.7|6369.7|6371.2|6370.2|6370.7|6369.7|6
1620387560000|2021-05-07 11:39:20|6370.9|6369.9|6370.9|6369.9|6371.2|6370.2|6370.7|6369.7|2
1620387570000|2021-05-07 11:39:30|6370.7|6369.7|6370.9|6369.9|6370.9|6369.9|6370.7|6369.7|2
1620387580000|2021-05-07 11:39:40|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|0
1620387590000|2021-05-07 11:39:50|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.2|6369.2|27
1620387600000|2021-05-07 11:40:00|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.7|6369.7|0
1620387610000|2021-05-07 11:40:10|6370.7|6369.7|6370.4|6369.4|6370.9|6369.9|6370.2|6369.2|15
1620387620000|2021-05-07 11:40:20|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|0
1620387630000|2021-05-07 11:40:30|6370.9|6369.9|6370.9|6369.9|6371.2|6370.2|6370.9|6369.9|1
1620387640000|2021-05-07 11:40:40|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|0
1620387650000|2021-05-07 11:40:50|6370.4|6369.4|6371.2|6370.2|6371.2|6370.2|6370.4|6369.4|1
1620387660000|2021-05-07 11:41:00|6371.7|6370.7|6370.4|6369.4|6371.7|6370.7|6370.4|6369.4|38
1620387670000|2021-05-07 11:41:10|||||||||2
1620387680000|2021-05-07 11:41:20|6370.7|6369.7|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|3
1620387690000|2021-05-07 11:41:30|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|1
1620387700000|2021-05-07 11:41:40|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|5
1620387710000|2021-05-07 11:41:50|6371.2|6370.2|6370.7|6369.7|6371.2|6370.2|6370.7|6369.7|8
1620387720000|2021-05-07 11:42:00|||||||||1
1620387730000|2021-05-07 11:42:10|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|6
1620387740000|2021-05-07 11:42:20|||||||||1
1620387750000|2021-05-07 11:42:30|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.7|6369.7|7
1620387760000|2021-05-07 11:42:40|6370.7|6369.7|6370.7|6369.7|6371.2|6370.2|6370.7|6369.7|3
1620387780000|2021-05-07 11:43:00|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|4
1620387790000|2021-05-07 11:43:10|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|0
1620387800000|2021-05-07 11:43:20|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|5
1620387810000|2021-05-07 11:43:30|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|0
1620387820000|2021-05-07 11:43:40|6370.4|6369.4|6371.2|6370.2|6371.2|6370.2|6370.4|6369.4|5
1620387830000|2021-05-07 11:43:50|||||||||1
1620387840000|2021-05-07 11:44:00|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|4
1620387850000|2021-05-07 11:44:10|6370.7|6369.7|6370.9|6369.9|6370.9|6369.9|6370.7|6369.7|0
1620387860000|2021-05-07 11:44:20|6370.7|6369.7|6370.9|6369.9|6371.2|6370.2|6370.7|6369.7|5
1620387870000|2021-05-07 11:44:30|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|0
1620387900000|2021-05-07 11:45:00|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|4
1620387910000|2021-05-07 11:45:10|||||||||5
1620387970000|2021-05-07 11:46:10|||||||||2
1620387990000|2021-05-07 11:46:30|||||||||1
1620388000000|2021-05-07 11:46:40|6371.4|6370.4|6371.4|6370.4|6371.7|6370.7|6371.4|6370.4|11
1620388010000|2021-05-07 11:46:50|6371.2|6370.2|6371.7|6370.7|6371.7|6370.7|6371.2|6370.2|1
1620388030000|2021-05-07 11:47:10|||||||||1
1620388040000|2021-05-07 11:47:20|6371.4|6370.4|6371.4|6370.4|6371.4|6370.4|6371.4|6370.4|10
1620388050000|2021-05-07 11:47:30|6371.7|6370.7|6371.4|6370.4|6371.7|6370.7|6371.2|6370.2|14
1620388060000|2021-05-07 11:47:40|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6
1620388070000|2021-05-07 11:47:50|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|0
1620388080000|2021-05-07 11:48:00|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|10
1620388120000|2021-05-07 11:48:40|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|15
1620388150000|2021-05-07 11:49:10|6371.9|6370.9|6371.9|6370.9|6372.2|6371.2|6371.9|6370.9|5
1620388170000|2021-05-07 11:49:30|6371.7|6370.7|6371.9|6370.9|6371.9|6370.9|6371.7|6370.7|15
1620388180000|2021-05-07 11:49:40|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|0
1620388190000|2021-05-07 11:49:50|||||||||1
1620388200000|2021-05-07 11:50:00|6371.9|6370.9|6371.7|6370.7|6372.2|6371.2|6371.7|6370.7|16
1620388210000|2021-05-07 11:50:10|6371.4|6370.4|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|8
1620388220000|2021-05-07 11:50:20|6371.4|6370.4|6371.4|6370.4|6371.7|6370.7|6371.4|6370.4|4
1620388230000|2021-05-07 11:50:30|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|0
1620388240000|2021-05-07 11:50:40|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|20
1620388250000|2021-05-07 11:50:50|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|11
1620388260000|2021-05-07 11:51:00|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|12
1620388270000|2021-05-07 11:51:10|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|37
1620388280000|2021-05-07 11:51:20|6371.4|6370.4|6371.4|6370.4|6371.4|6370.4|6371.4|6370.4|16
1620388290000|2021-05-07 11:51:30|6371.7|6370.7|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|5
1620388300000|2021-05-07 11:51:40|6371.4|6370.4|6371.4|6370.4|6371.4|6370.4|6371.4|6370.4|2
1620388310000|2021-05-07 11:51:50|6371.2|6370.2|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|0
1620388360000|2021-05-07 11:52:40|6371.7|6370.7|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|14
1620388380000|2021-05-07 11:53:00|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|1
1620388390000|2021-05-07 11:53:10|6371.7|6370.7|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|12
1620388400000|2021-05-07 11:53:20|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|0
1620388430000|2021-05-07 11:53:50|||||||||6
1620388460000|2021-05-07 11:54:20|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.7|6369.7|17
1620388470000|2021-05-07 11:54:30|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|0
1620388480000|2021-05-07 11:54:40|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|3
1620388490000|2021-05-07 11:54:50|||||||||1
1620388500000|2021-05-07 11:55:00|||||||||1
1620388510000|2021-05-07 11:55:10|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6
1620388520000|2021-05-07 11:55:20|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|1
1620388530000|2021-05-07 11:55:30|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|9
1620388550000|2021-05-07 11:55:50|6370.9|6369.9|6371.7|6370.7|6371.7|6370.7|6370.9|6369.9|38
1620388570000|2021-05-07 11:56:10|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|4
1620388600000|2021-05-07 11:56:40|6371.4|6370.4|6370.7|6369.7|6371.4|6370.4|6370.7|6369.7|12
1620388630000|2021-05-07 11:57:10|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|8
1620388640000|2021-05-07 11:57:20|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|0
1620388650000|2021-05-07 11:57:30|6370.2|6369.2|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|3
1620388660000|2021-05-07 11:57:40|6370.4|6369.4|6370.4|6369.4|6370.7|6369.7|6370.4|6369.4|0
1620388670000|2021-05-07 11:57:50|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|17
1620388690000|2021-05-07 11:58:10|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|16
1620388700000|2021-05-07 11:58:20|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|9
1620388710000|2021-05-07 11:58:30|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|3
1620388720000|2021-05-07 11:58:40|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|1
1620388740000|2021-05-07 11:59:00|6372.2|6371.2|6372.7|6371.7|6372.7|6371.7|6372.2|6371.2|26
1620388750000|2021-05-07 11:59:10|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|2
1620388760000|2021-05-07 11:59:20|6372.4|6371.4|6371.7|6370.7|6372.4|6371.4|6371.7|6370.7|45
1620388770000|2021-05-07 11:59:30|6371.9|6370.9|6371.4|6370.4|6371.9|6370.9|6371.4|6370.4|30
1620388790000|2021-05-07 11:59:50|6371.2|6370.2|6371.7|6370.7|6371.7|6370.7|6371.2|6370.2|16
1620388800000|2021-05-07 12:00:00|||||||||2
1620388810000|2021-05-07 12:00:10|6371.2|6370.2|6371.7|6370.7|6371.7|6370.7|6371.2|6370.2|13
1620388820000|2021-05-07 12:00:20|6371.9|6370.9|6371.7|6370.7|6371.9|6370.9|6371.7|6370.7|19
1620388840000|2021-05-07 12:00:40|||||||||17
1620388860000|2021-05-07 12:01:00|6371.4|6370.4|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|29
1620388870000|2021-05-07 12:01:10|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|5
1620388880000|2021-05-07 12:01:20|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|0
1620388890000|2021-05-07 12:01:30|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|6
1620388900000|2021-05-07 12:01:40|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|0
1620388910000|2021-05-07 12:01:50|6370.7|6369.7|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|4
1620388920000|2021-05-07 12:02:00|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|2
1620388930000|2021-05-07 12:02:10|6370.4|6369.4|6370.2|6369.2|6370.4|6369.4|6369.9|6368.9|4
1620388940000|2021-05-07 12:02:20|6369.9|6368.9|6370.2|6369.2|6370.4|6369.4|6369.9|6368.9|1
1620388950000|2021-05-07 12:02:30|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6
1620388960000|2021-05-07 12:02:40|6370.4|6369.4|6370.4|6369.4|6370.7|6369.7|6370.4|6369.4|2
1620388970000|2021-05-07 12:02:50|6370.2|6369.2|6370.2|6369.2|6370.7|6369.7|6369.9|6368.9|1
1620388980000|2021-05-07 12:03:00|6370.4|6369.4|6370.2|6369.2|6370.4|6369.4|6370.2|6369.2|0
1620388990000|2021-05-07 12:03:10|||||||||1
1620389000000|2021-05-07 12:03:20|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|4
1620389020000|2021-05-07 12:03:40|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|4
1620389040000|2021-05-07 12:04:00|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|10
1620389050000|2021-05-07 12:04:10|6370.7|6369.7|6370.4|6369.4|6370.7|6369.7|6370.4|6369.4|2
1620389060000|2021-05-07 12:04:20|6370.2|6369.2|6370.2|6369.2|6370.4|6369.4|6370.2|6369.2|0
1620389070000|2021-05-07 12:04:30|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|15
1620389080000|2021-05-07 12:04:40|6370.4|6369.4|6370.2|6369.2|6370.4|6369.4|6370.2|6369.2|2
1620389090000|2021-05-07 12:04:50|||||||||1
1620389100000|2021-05-07 12:05:00|||||||||2
1620389110000|2021-05-07 12:05:10|6369.9|6368.9|6369.9|6368.9|6369.9|6368.9|6369.9|6368.9|3
1620389120000|2021-05-07 12:05:20|6369.7|6368.7|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|0
1620389130000|2021-05-07 12:05:30|||||||||2
1620389140000|2021-05-07 12:05:40|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|18
1620389150000|2021-05-07 12:05:50|||||||||9
1620389180000|2021-05-07 12:06:20|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.9|6367.9|6
1620389190000|2021-05-07 12:06:30|6368.9|6367.9|6368.7|6367.7|6368.9|6367.9|6368.7|6367.7|6
1620389200000|2021-05-07 12:06:40|6368.4|6367.4|6368.4|6367.4|6368.4|6367.4|6368.4|6367.4|6
1620389210000|2021-05-07 12:06:50|6368.7|6367.7|6368.4|6367.4|6368.7|6367.7|6368.2|6367.2|1
1620389220000|2021-05-07 12:07:00|6368.2|6367.2|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|6
1620389240000|2021-05-07 12:07:20|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|4
1620389250000|2021-05-07 12:07:30|6368.2|6367.2|6368.4|6367.4|6368.4|6367.4|6368.2|6367.2|8
1620389260000|2021-05-07 12:07:40|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|2
1620389270000|2021-05-07 12:07:50|||||||||2
1620389280000|2021-05-07 12:08:00|6368.4|6367.4|6368.7|6367.7|6369.2|6368.2|6368.4|6367.4|37
1620389290000|2021-05-07 12:08:10|6368.4|6367.4|6368.4|6367.4|6368.4|6367.4|6368.2|6367.2|8
1620389300000|2021-05-07 12:08:20|6368.7|6367.7|6368.2|6367.2|6368.7|6367.7|6367.7|6366.7|17
1620389320000|2021-05-07 12:08:40|6367.7|6366.7|6367.7|6366.7|6368.2|6367.2|6367.7|6366.7|42
1620389330000|2021-05-07 12:08:50|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|27
1620389340000|2021-05-07 12:09:00|||||||||1
1620389360000|2021-05-07 12:09:20|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|7
1620389380000|2021-05-07 12:09:40|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|6
1620389390000|2021-05-07 12:09:50|||||||||18
1620389400000|2021-05-07 12:10:00|6368.4|6367.4|6367.7|6366.7|6368.4|6367.4|6367.7|6366.7|40
1620389410000|2021-05-07 12:10:10|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|5
1620389420000|2021-05-07 12:10:20|6368.4|6367.4|6368.4|6367.4|6368.4|6367.4|6368.2|6367.2|14
1620389430000|2021-05-07 12:10:30|6368.2|6367.2|6368.2|6367.2|6368.4|6367.4|6368.2|6367.2|1
1620389440000|2021-05-07 12:10:40|6367.9|6366.9|6367.9|6366.9|6367.9|6366.9|6367.9|6366.9|7
1620389450000|2021-05-07 12:10:50|6367.7|6366.7|6367.7|6366.7|6367.9|6366.9|6367.7|6366.7|1
1620389460000|2021-05-07 12:11:00|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|3
1620389470000|2021-05-07 12:11:10|||||||||2
1620389480000|2021-05-07 12:11:20|||||||||2
1620389490000|2021-05-07 12:11:30|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|7
1620389510000|2021-05-07 12:11:50|||||||||1
1620389530000|2021-05-07 12:12:10|6368.4|6367.4|6368.2|6367.2|6368.4|6367.4|6368.2|6367.2|10
1620389550000|2021-05-07 12:12:30|||||||||3
1620389560000|2021-05-07 12:12:40|||||||||3
1620389580000|2021-05-07 12:13:00|||||||||1
1620389640000|2021-05-07 12:14:00|||||||||1
1620389650000|2021-05-07 12:14:10|||||||||3
1620389660000|2021-05-07 12:14:20|6368.4|6367.4|6368.4|6367.4|6368.4|6367.4|6368.4|6367.4|0
1620389670000|2021-05-07 12:14:30|6368.7|6367.7|6368.4|6367.4|6368.7|6367.7|6368.4|6367.4|17
1620389690000|2021-05-07 12:14:50|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|0
1620389700000|2021-05-07 12:15:00|6368.4|6367.4|6368.4|6367.4|6368.7|6367.7|6368.4|6367.4|6
1620389710000|2021-05-07 12:15:10|6368.7|6367.7|6368.4|6367.4|6368.7|6367.7|6368.2|6367.2|0
1620389720000|2021-05-07 12:15:20|6368.2|6367.2|6368.2|6367.2|6368.4|6367.4|6368.2|6367.2|3
1620389730000|2021-05-07 12:15:30|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|0
1620389750000|2021-05-07 12:15:50|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|15
1620389760000|2021-05-07 12:16:00|6369.4|6368.4|6369.4|6368.4|6369.7|6368.7|6369.2|6368.2|23
1620389780000|2021-05-07 12:16:20|6369.2|6368.2|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|8
1620389790000|2021-05-07 12:16:30|||||||||2
1620389800000|2021-05-07 12:16:40|6369.4|6368.4|6369.2|6368.2|6369.4|6368.4|6368.9|6367.9|13
1620389810000|2021-05-07 12:16:50|6368.9|6367.9|6368.7|6367.7|6368.9|6367.9|6368.4|6367.4|8
1620389820000|2021-05-07 12:17:00|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|7
1620389830000|2021-05-07 12:17:10|6368.4|6367.4|6368.4|6367.4|6368.4|6367.4|6368.4|6367.4|3
1620389840000|2021-05-07 12:17:20|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|0
1620389850000|2021-05-07 12:17:30|6368.4|6367.4|6368.2|6367.2|6368.4|6367.4|6368.2|6367.2|13
1620389880000|2021-05-07 12:18:00|||||||||1
1620389890000|2021-05-07 12:18:10|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|4
1620389940000|2021-05-07 12:19:00|||||||||3
1620389950000|2021-05-07 12:19:10|6368.9|6367.9|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|10
1620389960000|2021-05-07 12:19:20|6368.7|6367.7|6368.4|6367.4|6368.7|6367.7|6368.4|6367.4|14
1620389970000|2021-05-07 12:19:30|6368.2|6367.2|6367.7|6366.7|6368.2|6367.2|6367.7|6366.7|15
1620389990000|2021-05-07 12:19:50|6367.4|6366.4|6367.7|6366.7|6367.7|6366.7|6367.4|6366.4|13
1620390000000|2021-05-07 12:20:00|6367.9|6366.9|6367.7|6366.7|6368.2|6367.2|6367.7|6366.7|23
1620390010000|2021-05-07 12:20:10|6367.4|6366.4|6367.2|6366.2|6367.7|6366.7|6367.2|6366.2|14
1620390020000|2021-05-07 12:20:20|||||||||6
1620390030000|2021-05-07 12:20:30|6366.9|6365.9|6366.9|6365.9|6366.9|6365.9|6366.7|6365.7|5
1620390040000|2021-05-07 12:20:40|6367.2|6366.2|6367.2|6366.2|6367.2|6366.2|6367.2|6366.2|0
1620390060000|2021-05-07 12:21:00|||||||||3
1620390070000|2021-05-07 12:21:10|6367.4|6366.4|6366.7|6365.7|6367.4|6366.4|6366.7|6365.7|7
1620390080000|2021-05-07 12:21:20|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6366.2|6365.2|24
1620390090000|2021-05-07 12:21:30|6366.4|6365.4|6366.4|6365.4|6366.4|6365.4|6366.2|6365.2|6
1620390100000|2021-05-07 12:21:40|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|0
1620390110000|2021-05-07 12:21:50|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|34
1620390120000|2021-05-07 12:22:00|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6366.2|6365.2|2
1620390130000|2021-05-07 12:22:10|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6366.2|6365.2|5
1620390140000|2021-05-07 12:22:20|6365.9|6364.9|6366.2|6365.2|6366.2|6365.2|6365.9|6364.9|3
1620390160000|2021-05-07 12:22:40|6365.7|6364.7|6365.9|6364.9|6365.9|6364.9|6365.7|6364.7|10
1620390170000|2021-05-07 12:22:50|6366.2|6365.2|6366.2|6365.2|6366.2|6365.2|6366.2|6365.2|1
1620390190000|2021-05-07 12:23:10|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|8
1620390200000|2021-05-07 12:23:20|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|13
1620390220000|2021-05-07 12:23:40|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6366.2|6365.2|2
1620390240000|2021-05-07 12:24:00|6366.4|6365.4|6367.2|6366.2|6367.2|6366.2|6366.4|6365.4|12
1620390250000|2021-05-07 12:24:10|||||||||2
1620390260000|2021-05-07 12:24:20|6366.9|6365.9|6367.2|6366.2|6367.2|6366.2|6366.9|6365.9|6
1620390270000|2021-05-07 12:24:30|6366.9|6365.9|6367.2|6366.2|6367.2|6366.2|6366.9|6365.9|9
1620390300000|2021-05-07 12:25:00|||||||||2
1620390320000|2021-05-07 12:25:20|6366.9|6365.9|6366.9|6365.9|6366.9|6365.9|6366.9|6365.9|4
1620390330000|2021-05-07 12:25:30|6366.7|6365.7|6366.4|6365.4|6366.7|6365.7|6366.4|6365.4|28
1620390340000|2021-05-07 12:25:40|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|6366.7|6365.7|3
1620390360000|2021-05-07 12:26:00|||||||||1
1620390390000|2021-05-07 12:26:30|||||||||1
1620390400000|2021-05-07 12:26:40|6366.9|6365.9|6366.9|6365.9|6366.9|6365.9|6366.9|6365.9|12
1620390410000|2021-05-07 12:26:50|6367.2|6366.2|6367.2|6366.2|6367.2|6366.2|6367.2|6366.2|6
1620390430000|2021-05-07 12:27:10|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6366.7|6365.7|8
1620390450000|2021-05-07 12:27:30|6366.9|6365.9|6367.2|6366.2|6367.2|6366.2|6366.9|6365.9|4
1620390460000|2021-05-07 12:27:40|||||||||1
1620390470000|2021-05-07 12:27:50|6366.9|6365.9|6367.4|6366.4|6367.4|6366.4|6366.9|6365.9|3
1620390480000|2021-05-07 12:28:00|6369.2|6368.2|6369.4|6368.4|6369.4|6368.4|6369.2|6368.2|71
1620390490000|2021-05-07 12:28:10|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.4|6368.4|0
1620390500000|2021-05-07 12:28:20|6369.9|6368.9|6369.9|6368.9|6369.9|6368.9|6369.9|6368.9|3
1620390510000|2021-05-07 12:28:30|6370.2|6369.2|6370.4|6369.4|6370.7|6369.7|6370.2|6369.2|14
1620390520000|2021-05-07 12:28:40|6370.2|6369.2|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|2
1620390540000|2021-05-07 12:29:00|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|3
1620390550000|2021-05-07 12:29:10|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6
1620390560000|2021-05-07 12:29:20|6371.2|6370.2|6371.9|6370.9|6372.2|6371.2|6371.2|6370.2|18
1620390570000|2021-05-07 12:29:30|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|0
1620390580000|2021-05-07 12:29:40|6371.9|6370.9|6373.2|6372.2|6373.2|6372.2|6371.9|6370.9|37
1620390590000|2021-05-07 12:29:50|6373.4|6372.4|6372.9|6371.9|6373.4|6372.4|6372.9|6371.9|7
1620390600000|2021-05-07 12:30:00|6372.4|6371.4|6365.4|6364.4|6372.4|6371.4|6365.4|6364.4|102
1620390610000|2021-05-07 12:30:10|6364.9|6363.9|6356.7|6355.7|6364.9|6363.9|6356.7|6355.7|271
1620390620000|2021-05-07 12:30:20|6356.2|6355.2|6358.2|6357.2|6359.9|6358.9|6355.2|6354.2|78
1620390630000|2021-05-07 12:30:30|6357.9|6356.9|6356.7|6355.7|6359.7|6358.7|6356.7|6355.7|50
1620390640000|2021-05-07 12:30:40|6356.4|6355.4|6358.2|6357.2|6358.4|6357.4|6355.4|6354.4|54
1620390650000|2021-05-07 12:30:50|6357.9|6356.9|6358.9|6357.9|6360.7|6359.7|6354.9|6353.9|240
1620390660000|2021-05-07 12:31:00|6359.4|6358.4|6359.9|6358.9|6361.7|6360.7|6358.7|6357.7|36
1620390670000|2021-05-07 12:31:10|6359.7|6358.7|6359.4|6358.4|6360.9|6359.9|6359.2|6358.2|49
1620390680000|2021-05-07 12:31:20|6359.7|6358.7|6359.9|6358.9|6361.4|6360.4|6358.9|6357.9|73
1620390690000|2021-05-07 12:31:30|6360.2|6359.2|6359.7|6358.7|6360.7|6359.7|6359.7|6358.7|41
1620390700000|2021-05-07 12:31:40|6359.9|6358.9|6361.7|6360.7|6361.7|6360.7|6359.7|6358.7|62
1620390710000|2021-05-07 12:31:50|6361.4|6360.4|6360.7|6359.7|6362.2|6361.2|6360.2|6359.2|47
1620390720000|2021-05-07 12:32:00|6360.9|6359.9|6359.4|6358.4|6361.9|6360.9|6359.4|6358.4|71
1620390730000|2021-05-07 12:32:10|6359.2|6358.2|6356.9|6355.9|6359.2|6358.2|6356.4|6355.4|80
1620390740000|2021-05-07 12:32:20|6356.7|6355.7|6358.4|6357.4|6358.4|6357.4|6355.4|6354.4|52
1620390750000|2021-05-07 12:32:30|6358.7|6357.7|6358.7|6357.7|6359.9|6358.9|6358.2|6357.2|85
1620390760000|2021-05-07 12:32:40|6358.9|6357.9|6356.2|6355.2|6358.9|6357.9|6355.9|6354.9|38
1620390770000|2021-05-07 12:32:50|6356.4|6355.4|6353.7|6352.7|6356.4|6355.4|6353.2|6352.2|120
1620390780000|2021-05-07 12:33:00|6353.9|6352.9|6352.7|6351.7|6353.9|6352.9|6352.4|6351.4|13
1620390790000|2021-05-07 12:33:10|6352.4|6351.4|6350.4|6349.4|6352.7|6351.7|6350.2|6349.2|73
1620390800000|2021-05-07 12:33:20|6350.7|6349.7|6346.7|6345.7|6351.2|6350.2|6346.7|6345.7|151
1620390810000|2021-05-07 12:33:30|6346.4|6345.4|6346.7|6345.7|6348.2|6347.2|6345.7|6344.7|119
1620390820000|2021-05-07 12:33:40|6346.4|6345.4|6345.4|6344.4|6346.9|6345.9|6344.7|6343.7|80
1620390830000|2021-05-07 12:33:50|6344.9|6343.9|6348.9|6347.9|6349.2|6348.2|6344.4|6343.4|102
1620390840000|2021-05-07 12:34:00|6348.7|6347.7|6347.7|6346.7|6348.7|6347.7|6345.9|6344.9|80
1620390850000|2021-05-07 12:34:10|6348.2|6347.2|6349.7|6348.7|6349.9|6348.9|6347.4|6346.4|40
1620390860000|2021-05-07 12:34:20|6349.9|6348.9|6349.7|6348.7|6349.9|6348.9|6348.4|6347.4|32
1620390870000|2021-05-07 12:34:30|6350.2|6349.2|6349.9|6348.9|6351.2|6350.2|6349.4|6348.4|102
1620390880000|2021-05-07 12:34:40|6349.7|6348.7|6347.9|6346.9|6350.4|6349.4|6347.9|6346.9|37
1620390890000|2021-05-07 12:34:50|6348.2|6347.2|6345.9|6344.9|6348.2|6347.2|6345.7|6344.7|54
1620390900000|2021-05-07 12:35:00|6346.2|6345.2|6346.2|6345.2|6346.4|6345.4|6344.7|6343.7|45
1620390910000|2021-05-07 12:35:10|6346.4|6345.4|6348.2|6347.2|6348.4|6347.4|6345.4|6344.4|55
1620390920000|2021-05-07 12:35:20|6348.4|6347.4|6347.9|6346.9|6349.2|6348.2|6347.7|6346.7|30
1620390930000|2021-05-07 12:35:30|6348.2|6347.2|6349.7|6348.7|6350.2|6349.2|6347.2|6346.2|23
1620390940000|2021-05-07 12:35:40|6349.9|6348.9|6352.4|6351.4|6352.9|6351.9|6349.9|6348.9|41
1620390950000|2021-05-07 12:35:50|6351.9|6350.9|6353.9|6352.9|6354.4|6353.4|6351.7|6350.7|43
1620390960000|2021-05-07 12:36:00|6353.7|6352.7|6352.2|6351.2|6354.9|6353.9|6352.2|6351.2|33
1620390970000|2021-05-07 12:36:10|6352.4|6351.4|6353.7|6352.7|6353.9|6352.9|6352.4|6351.4|19
1620390980000|2021-05-07 12:36:20|6354.2|6353.2|6355.7|6354.7|6356.2|6355.2|6354.2|6353.2|30
1620390990000|2021-05-07 12:36:30|6355.9|6354.9|6356.9|6355.9|6357.4|6356.4|6355.7|6354.7|29
1620391000000|2021-05-07 12:36:40|6357.2|6356.2|6358.9|6357.9|6359.2|6358.2|6356.9|6355.9|44
1620391010000|2021-05-07 12:36:50|6358.7|6357.7|6359.7|6358.7|6359.9|6358.9|6358.4|6357.4|57
1620391020000|2021-05-07 12:37:00|6359.2|6358.2|6359.9|6358.9|6360.7|6359.7|6358.2|6357.2|66
1620391030000|2021-05-07 12:37:10|6360.4|6359.4|6360.9|6359.9|6361.7|6360.7|6359.4|6358.4|52
1620391040000|2021-05-07 12:37:20|6359.7|6358.7|6361.2|6360.2|6361.2|6360.2|6359.2|6358.2|35
1620391050000|2021-05-07 12:37:30|6361.4|6360.4|6361.7|6360.7|6361.7|6360.7|6360.7|6359.7|22
1620391060000|2021-05-07 12:37:40|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.2|6360.2|25
1620391070000|2021-05-07 12:37:50|6361.7|6360.7|6364.9|6363.9|6365.2|6364.2|6361.7|6360.7|80
1620391080000|2021-05-07 12:38:00|6365.2|6364.2|6365.9|6364.9|6365.9|6364.9|6365.2|6364.2|23
1620391090000|2021-05-07 12:38:10|6366.2|6365.2|6365.9|6364.9|6366.4|6365.4|6365.4|6364.4|32
1620391100000|2021-05-07 12:38:20|6366.2|6365.2|6369.7|6368.7|6369.7|6368.7|6365.9|6364.9|52
1620391110000|2021-05-07 12:38:30|6369.9|6368.9|6366.2|6365.2|6369.9|6368.9|6366.2|6365.2|50
1620391120000|2021-05-07 12:38:40|6366.4|6365.4|6365.4|6364.4|6366.4|6365.4|6363.9|6362.9|37
1620391130000|2021-05-07 12:38:50|6365.7|6364.7|6364.2|6363.2|6365.9|6364.9|6363.9|6362.9|75
1620391140000|2021-05-07 12:39:00|6364.4|6363.4|6364.7|6363.7|6365.4|6364.4|6364.2|6363.2|26
1620391150000|2021-05-07 12:39:10|6364.9|6363.9|6364.7|6363.7|6364.9|6363.9|6364.4|6363.4|28
1620391160000|2021-05-07 12:39:20|6364.4|6363.4|6362.9|6361.9|6364.4|6363.4|6362.9|6361.9|28
1620391170000|2021-05-07 12:39:30|6362.7|6361.7|6360.4|6359.4|6362.7|6361.7|6359.9|6358.9|52
1620391180000|2021-05-07 12:39:40|6360.7|6359.7|6360.2|6359.2|6361.2|6360.2|6359.7|6358.7|55
1620391190000|2021-05-07 12:39:50|6359.9|6358.9|6358.2|6357.2|6360.2|6359.2|6357.9|6356.9|126
1620391200000|2021-05-07 12:40:00|6358.4|6357.4|6357.9|6356.9|6358.9|6357.9|6357.4|6356.4|36
1620391210000|2021-05-07 12:40:10|6357.7|6356.7|6357.4|6356.4|6358.7|6357.7|6357.2|6356.2|19
1620391220000|2021-05-07 12:40:20|6357.7|6356.7|6355.2|6354.2|6357.7|6356.7|6355.2|6354.2|26
1620391230000|2021-05-07 12:40:30|6355.4|6354.4|6356.4|6355.4|6356.7|6355.7|6355.4|6354.4|34
1620391240000|2021-05-07 12:40:40|6356.2|6355.2|6355.2|6354.2|6356.2|6355.2|6354.7|6353.7|28
1620391250000|2021-05-07 12:40:50|6355.4|6354.4|6355.7|6354.7|6355.9|6354.9|6354.7|6353.7|19
1620391260000|2021-05-07 12:41:00|6355.9|6354.9|6355.9|6354.9|6356.2|6355.2|6354.9|6353.9|19
1620391270000|2021-05-07 12:41:10|6356.2|6355.2|6356.7|6355.7|6357.2|6356.2|6356.2|6355.2|18
1620391280000|2021-05-07 12:41:20|6356.2|6355.2|6356.4|6355.4|6356.7|6355.7|6356.2|6355.2|7
1620391290000|2021-05-07 12:41:30|6356.2|6355.2|6355.2|6354.2|6356.2|6355.2|6354.7|6353.7|26
1620391300000|2021-05-07 12:41:40|6355.4|6354.4|6353.2|6352.2|6355.7|6354.7|6353.2|6352.2|14
1620391310000|2021-05-07 12:41:50|6353.4|6352.4|6352.4|6351.4|6353.9|6352.9|6352.4|6351.4|10
1620391320000|2021-05-07 12:42:00|6352.7|6351.7|6353.7|6352.7|6354.7|6353.7|6352.4|6351.4|62
1620391330000|2021-05-07 12:42:10|6353.4|6352.4|6351.2|6350.2|6353.7|6352.7|6350.7|6349.7|40
1620391340000|2021-05-07 12:42:20|6350.9|6349.9|6350.4|6349.4|6351.2|6350.2|6350.4|6349.4|45
1620391350000|2021-05-07 12:42:30|6350.7|6349.7|6349.7|6348.7|6350.7|6349.7|6349.2|6348.2|54
1620391360000|2021-05-07 12:42:40|6349.9|6348.9|6350.2|6349.2|6350.7|6349.7|6349.7|6348.7|19
1620391370000|2021-05-07 12:42:50|6350.4|6349.4|6350.2|6349.2|6351.2|6350.2|6349.9|6348.9|22
1620391380000|2021-05-07 12:43:00|6349.9|6348.9|6349.4|6348.4|6350.2|6349.2|6349.2|6348.2|25
1620391390000|2021-05-07 12:43:10|6348.9|6347.9|6346.9|6345.9|6348.9|6347.9|6346.7|6345.7|71
1620391400000|2021-05-07 12:43:20|6347.2|6346.2|6345.9|6344.9|6347.2|6346.2|6345.4|6344.4|29
1620391410000|2021-05-07 12:43:30|6346.4|6345.4|6345.4|6344.4|6346.7|6345.7|6345.4|6344.4|22
1620391420000|2021-05-07 12:43:40|6345.7|6344.7|6345.7|6344.7|6345.9|6344.9|6345.4|6344.4|21
1620391430000|2021-05-07 12:43:50|6345.4|6344.4|6344.2|6343.2|6345.9|6344.9|6343.9|6342.9|42
1620391440000|2021-05-07 12:44:00|6343.9|6342.9|6345.7|6344.7|6346.2|6345.2|6343.7|6342.7|42
1620391450000|2021-05-07 12:44:10|6345.2|6344.2|6347.2|6346.2|6347.9|6346.9|6345.2|6344.2|57
1620391460000|2021-05-07 12:44:20|6346.9|6345.9|6347.9|6346.9|6348.4|6347.4|6346.9|6345.9|19
1620391470000|2021-05-07 12:44:30|6348.2|6347.2|6348.2|6347.2|6348.7|6347.7|6347.9|6346.9|29
1620391480000|2021-05-07 12:44:40|6347.9|6346.9|6348.2|6347.2|6348.4|6347.4|6347.7|6346.7|11
1620391490000|2021-05-07 12:44:50|6347.9|6346.9|6347.2|6346.2|6347.9|6346.9|6347.2|6346.2|8
1620391500000|2021-05-07 12:45:00|6347.4|6346.4|6346.2|6345.2|6347.4|6346.4|6345.4|6344.4|42
1620391510000|2021-05-07 12:45:10|6345.9|6344.9|6346.9|6345.9|6346.9|6345.9|6345.9|6344.9|12
1620391520000|2021-05-07 12:45:20|6346.7|6345.7|6346.7|6345.7|6347.7|6346.7|6346.4|6345.4|13
1620391530000|2021-05-07 12:45:30|6346.4|6345.4|6345.7|6344.7|6346.4|6345.4|6345.2|6344.2|13
1620391540000|2021-05-07 12:45:40|6345.9|6344.9|6345.7|6344.7|6345.9|6344.9|6345.2|6344.2|9
1620391550000|2021-05-07 12:45:50|6345.9|6344.9|6345.7|6344.7|6346.7|6345.7|6345.7|6344.7|15
1620391560000|2021-05-07 12:46:00|6345.4|6344.4|6345.4|6344.4|6345.9|6344.9|6344.4|6343.4|21
1620391570000|2021-05-07 12:46:10|6345.7|6344.7|6344.7|6343.7|6345.7|6344.7|6344.7|6343.7|6
1620391580000|2021-05-07 12:46:20|6344.9|6343.9|6344.4|6343.4|6344.9|6343.9|6344.2|6343.2|10
1620391590000|2021-05-07 12:46:30|6344.7|6343.7|6343.9|6342.9|6344.7|6343.7|6343.7|6342.7|16
1620391600000|2021-05-07 12:46:40|6344.2|6343.2|6343.2|6342.2|6344.9|6343.9|6342.2|6341.2|92
1620391610000|2021-05-07 12:46:50|6342.9|6341.9|6344.4|6343.4|6344.4|6343.4|6342.7|6341.7|22
1620391620000|2021-05-07 12:47:00|6344.7|6343.7|6345.7|6344.7|6345.7|6344.7|6344.2|6343.2|14
1620391630000|2021-05-07 12:47:10|6345.4|6344.4|6344.2|6343.2|6345.7|6344.7|6344.2|6343.2|9
1620391640000|2021-05-07 12:47:20|6343.9|6342.9|6343.4|6342.4|6344.2|6343.2|6342.7|6341.7|32
1620391650000|2021-05-07 12:47:30|6343.7|6342.7|6344.7|6343.7|6344.9|6343.9|6343.7|6342.7|10
1620391660000|2021-05-07 12:47:40|6344.4|6343.4|6345.7|6344.7|6345.7|6344.7|6344.4|6343.4|14
1620391670000|2021-05-07 12:47:50|6345.9|6344.9|6345.9|6344.9|6346.2|6345.2|6345.7|6344.7|20
1620391680000|2021-05-07 12:48:00|6346.2|6345.2|6347.4|6346.4|6347.7|6346.7|6346.2|6345.2|30
1620391690000|2021-05-07 12:48:10|6347.2|6346.2|6348.7|6347.7|6348.7|6347.7|6347.2|6346.2|20
1620391700000|2021-05-07 12:48:20|6348.4|6347.4|6348.2|6347.2|6348.7|6347.7|6348.2|6347.2|21
1620391710000|2021-05-07 12:48:30|6348.4|6347.4|6348.9|6347.9|6348.9|6347.9|6348.4|6347.4|12
1620391720000|2021-05-07 12:48:40|6349.2|6348.2|6350.2|6349.2|6350.2|6349.2|6349.2|6348.2|49
1620391730000|2021-05-07 12:48:50|6350.7|6349.7|6350.4|6349.4|6350.7|6349.7|6350.2|6349.2|13
1620391740000|2021-05-07 12:49:00|6350.7|6349.7|6350.4|6349.4|6350.7|6349.7|6350.2|6349.2|19
1620391750000|2021-05-07 12:49:10|6350.7|6349.7|6352.2|6351.2|6352.2|6351.2|6350.7|6349.7|25
1620391760000|2021-05-07 12:49:20|6351.9|6350.9|6352.2|6351.2|6352.4|6351.4|6351.2|6350.2|22
1620391770000|2021-05-07 12:49:30|6352.4|6351.4|6351.9|6350.9|6352.7|6351.7|6351.7|6350.7|9
1620391780000|2021-05-07 12:49:40|6351.7|6350.7|6351.7|6350.7|6351.9|6350.9|6351.4|6350.4|12
1620391790000|2021-05-07 12:49:50|6351.4|6350.4|6351.4|6350.4|6352.2|6351.2|6351.2|6350.2|17
1620391800000|2021-05-07 12:50:00|6351.7|6350.7|6351.7|6350.7|6352.2|6351.2|6351.7|6350.7|26
1620391810000|2021-05-07 12:50:10|6351.9|6350.9|6352.2|6351.2|6352.2|6351.2|6351.4|6350.4|19
1620391820000|2021-05-07 12:50:20|6352.4|6351.4|6352.7|6351.7|6352.7|6351.7|6352.2|6351.2|11
1620391830000|2021-05-07 12:50:30|6352.4|6351.4|6352.2|6351.2|6352.4|6351.4|6351.9|6350.9|21
1620391840000|2021-05-07 12:50:40|6352.4|6351.4|6352.2|6351.2|6352.4|6351.4|6352.2|6351.2|4
1620391850000|2021-05-07 12:50:50|6352.4|6351.4|6352.7|6351.7|6352.9|6351.9|6352.4|6351.4|13
1620391860000|2021-05-07 12:51:00|6352.9|6351.9|6353.9|6352.9|6353.9|6352.9|6352.9|6351.9|23
1620391870000|2021-05-07 12:51:10|6353.7|6352.7|6353.7|6352.7|6354.2|6353.2|6353.7|6352.7|120
1620391880000|2021-05-07 12:51:20|6353.9|6352.9|6353.2|6352.2|6353.9|6352.9|6353.2|6352.2|6
1620391890000|2021-05-07 12:51:30|6353.4|6352.4|6352.9|6351.9|6353.4|6352.4|6352.7|6351.7|11
1620391900000|2021-05-07 12:51:40|6352.7|6351.7|6352.7|6351.7|6352.7|6351.7|6352.2|6351.2|15
1620391910000|2021-05-07 12:51:50|6352.9|6351.9|6353.2|6352.2|6353.2|6352.2|6352.2|6351.2|31
1620391920000|2021-05-07 12:52:00|6352.9|6351.9|6353.2|6352.2|6353.2|6352.2|6352.2|6351.2|15
1620391930000|2021-05-07 12:52:10|6353.7|6352.7|6351.9|6350.9|6353.7|6352.7|6351.7|6350.7|33
1620391940000|2021-05-07 12:52:20|6352.2|6351.2|6352.4|6351.4|6352.4|6351.4|6352.2|6351.2|7
1620391950000|2021-05-07 12:52:30|6352.7|6351.7|6353.2|6352.2|6353.2|6352.2|6352.7|6351.7|4
1620391960000|2021-05-07 12:52:40|6353.7|6352.7|6353.2|6352.2|6353.7|6352.7|6352.9|6351.9|12
1620391970000|2021-05-07 12:52:50|6352.7|6351.7|6352.2|6351.2|6352.7|6351.7|6351.7|6350.7|41
1620391980000|2021-05-07 12:53:00|6351.9|6350.9|6350.2|6349.2|6351.9|6350.9|6350.2|6349.2|39
1620391990000|2021-05-07 12:53:10|6350.4|6349.4|6351.2|6350.2|6351.2|6350.2|6350.2|6349.2|6
1620392000000|2021-05-07 12:53:20|6351.7|6350.7|6351.2|6350.2|6351.7|6350.7|6351.2|6350.2|13
1620392010000|2021-05-07 12:53:30|6351.4|6350.4|6353.2|6352.2|6353.7|6352.7|6351.4|6350.4|36
1620392020000|2021-05-07 12:53:40|6353.7|6352.7|6355.2|6354.2|6355.2|6354.2|6353.7|6352.7|18
1620392030000|2021-05-07 12:53:50|6355.7|6354.7|6354.9|6353.9|6355.7|6354.7|6354.7|6353.7|24
1620392040000|2021-05-07 12:54:00|6354.7|6353.7|6354.9|6353.9|6355.2|6354.2|6353.9|6352.9|14
1620392050000|2021-05-07 12:54:10|6355.2|6354.2|6355.2|6354.2|6355.7|6354.7|6354.9|6353.9|10
1620392060000|2021-05-07 12:54:20|6355.4|6354.4|6355.7|6354.7|6356.2|6355.2|6355.4|6354.4|22
1620392070000|2021-05-07 12:54:30|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.9|6354.9|8
1620392080000|2021-05-07 12:54:40|6355.9|6354.9|6354.7|6353.7|6355.9|6354.9|6354.7|6353.7|40
1620392090000|2021-05-07 12:54:50|6354.9|6353.9|6355.2|6354.2|6355.4|6354.4|6354.7|6353.7|2
1620392100000|2021-05-07 12:55:00|6355.4|6354.4|6355.4|6354.4|6356.2|6355.2|6354.7|6353.7|78
1620392110000|2021-05-07 12:55:10|6355.7|6354.7|6356.7|6355.7|6356.7|6355.7|6355.7|6354.7|11
1620392120000|2021-05-07 12:55:20|6356.4|6355.4|6356.2|6355.2|6357.4|6356.4|6356.2|6355.2|29
1620392130000|2021-05-07 12:55:30|6355.9|6354.9|6355.7|6354.7|6356.2|6355.2|6355.7|6354.7|14
1620392140000|2021-05-07 12:55:40|6356.2|6355.2|6357.2|6356.2|6357.2|6356.2|6356.2|6355.2|14
1620392150000|2021-05-07 12:55:50|6357.4|6356.4|6356.9|6355.9|6357.7|6356.7|6356.9|6355.9|19
1620392160000|2021-05-07 12:56:00|6357.2|6356.2|6356.9|6355.9|6357.2|6356.2|6355.7|6354.7|36
1620392170000|2021-05-07 12:56:10|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|6355.9|6354.9|16
1620392180000|2021-05-07 12:56:20|6356.9|6355.9|6356.7|6355.7|6356.9|6355.9|6356.2|6355.2|34
1620392190000|2021-05-07 12:56:30|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.2|6355.2|3
1620392200000|2021-05-07 12:56:40|6356.9|6355.9|6355.7|6354.7|6357.2|6356.2|6355.7|6354.7|28
1620392210000|2021-05-07 12:56:50|6355.4|6354.4|6355.7|6354.7|6355.9|6354.9|6355.4|6354.4|21
1620392220000|2021-05-07 12:57:00|6355.9|6354.9|6355.7|6354.7|6356.4|6355.4|6355.7|6354.7|14
1620392230000|2021-05-07 12:57:10|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.7|6354.7|4
1620392240000|2021-05-07 12:57:20|6355.7|6354.7|6355.2|6354.2|6355.7|6354.7|6355.2|6354.2|14
1620392250000|2021-05-07 12:57:30|6355.4|6354.4|6354.7|6353.7|6356.2|6355.2|6354.7|6353.7|21
1620392260000|2021-05-07 12:57:40|6354.4|6353.4|6353.7|6352.7|6354.7|6353.7|6353.7|6352.7|18
1620392270000|2021-05-07 12:57:50|6353.4|6352.4|6354.2|6353.2|6354.4|6353.4|6353.4|6352.4|21
1620392280000|2021-05-07 12:58:00|6354.4|6353.4|6353.9|6352.9|6354.4|6353.4|6353.7|6352.7|10
1620392290000|2021-05-07 12:58:10|6353.7|6352.7|6354.2|6353.2|6354.4|6353.4|6353.7|6352.7|18
1620392300000|2021-05-07 12:58:20|6354.4|6353.4|6354.7|6353.7|6355.2|6354.2|6354.2|6353.2|22
1620392310000|2021-05-07 12:58:30|6354.9|6353.9|6355.2|6354.2|6355.2|6354.2|6354.7|6353.7|23
1620392320000|2021-05-07 12:58:40|6355.4|6354.4|6356.2|6355.2|6356.4|6355.4|6355.4|6354.4|26
1620392330000|2021-05-07 12:58:50|6356.4|6355.4|6356.9|6355.9|6357.7|6356.7|6356.4|6355.4|31
1620392340000|2021-05-07 12:59:00|6357.2|6356.2|6356.2|6355.2|6357.2|6356.2|6355.7|6354.7|21
1620392350000|2021-05-07 12:59:10|6355.9|6354.9|6357.2|6356.2|6357.7|6356.7|6355.9|6354.9|16
1620392360000|2021-05-07 12:59:20|6356.9|6355.9|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|5
1620392370000|2021-05-07 12:59:30|6356.9|6355.9|6358.2|6357.2|6358.4|6357.4|6356.7|6355.7|16
1620392380000|2021-05-07 12:59:40|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|6358.2|6357.2|3
1620392390000|2021-05-07 12:59:50|6358.7|6357.7|6358.2|6357.2|6358.7|6357.7|6358.2|6357.2|8
1620392400000|2021-05-07 13:00:00|6357.9|6356.9|6358.2|6357.2|6358.4|6357.4|6357.4|6356.4|36
1620392410000|2021-05-07 13:00:10|6358.7|6357.7|6358.4|6357.4|6358.7|6357.7|6358.2|6357.2|14
1620392420000|2021-05-07 13:00:20|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|8
1620392430000|2021-05-07 13:00:30|6358.7|6357.7|6357.7|6356.7|6358.7|6357.7|6357.7|6356.7|23
1620392440000|2021-05-07 13:00:40|6357.4|6356.4|6357.2|6356.2|6357.7|6356.7|6357.2|6356.2|8
1620392460000|2021-05-07 13:01:00|6357.4|6356.4|6358.4|6357.4|6358.4|6357.4|6357.4|6356.4|21
1620392470000|2021-05-07 13:01:10|6358.2|6357.2|6359.2|6358.2|6359.2|6358.2|6358.2|6357.2|4
1620392480000|2021-05-07 13:01:20|6358.7|6357.7|6359.2|6358.2|6359.4|6358.4|6358.7|6357.7|22
1620392490000|2021-05-07 13:01:30|6359.4|6358.4|6358.7|6357.7|6359.7|6358.7|6358.7|6357.7|11
1620392500000|2021-05-07 13:01:40|6358.4|6357.4|6358.2|6357.2|6358.7|6357.7|6358.2|6357.2|5
1620392510000|2021-05-07 13:01:50|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|6
1620392520000|2021-05-07 13:02:00|6358.9|6357.9|6358.2|6357.2|6359.2|6358.2|6357.9|6356.9|29
1620392530000|2021-05-07 13:02:10|6358.4|6357.4|6358.2|6357.2|6358.7|6357.7|6357.7|6356.7|7
1620392540000|2021-05-07 13:02:20|6358.4|6357.4|6358.4|6357.4|6358.7|6357.7|6357.7|6356.7|10
1620392550000|2021-05-07 13:02:30|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|2
1620392560000|2021-05-07 13:02:40|6358.4|6357.4|6358.2|6357.2|6358.4|6357.4|6357.9|6356.9|7
1620392570000|2021-05-07 13:02:50|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.9|6356.9|0
1620392580000|2021-05-07 13:03:00|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|5
1620392590000|2021-05-07 13:03:10|6357.9|6356.9|6357.9|6356.9|6358.2|6357.2|6357.9|6356.9|2
1620392600000|2021-05-07 13:03:20|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|4
1620392610000|2021-05-07 13:03:30|6358.4|6357.4|6359.2|6358.2|6359.4|6358.4|6358.4|6357.4|49
1620392620000|2021-05-07 13:03:40|6358.9|6357.9|6358.9|6357.9|6359.2|6358.2|6358.7|6357.7|4
1620392630000|2021-05-07 13:03:50|6359.2|6358.2|6358.7|6357.7|6359.2|6358.2|6358.4|6357.4|8
1620392640000|2021-05-07 13:04:00|6358.9|6357.9|6359.2|6358.2|6359.2|6358.2|6358.7|6357.7|3
1620392650000|2021-05-07 13:04:10|6358.9|6357.9|6359.4|6358.4|6360.2|6359.2|6358.9|6357.9|19
1620392660000|2021-05-07 13:04:20|6359.2|6358.2|6359.2|6358.2|6359.7|6358.7|6359.2|6358.2|8
1620392670000|2021-05-07 13:04:30|6359.4|6358.4|6359.7|6358.7|6360.2|6359.2|6359.4|6358.4|10
1620392680000|2021-05-07 13:04:40|6359.9|6358.9|6359.9|6358.9|6360.2|6359.2|6359.7|6358.7|5
1620392690000|2021-05-07 13:04:50|6360.2|6359.2|6360.2|6359.2|6360.7|6359.7|6360.2|6359.2|24
1620392700000|2021-05-07 13:05:00|6359.9|6358.9|6359.2|6358.2|6360.2|6359.2|6358.7|6357.7|25
1620392710000|2021-05-07 13:05:10|6358.9|6357.9|6359.7|6358.7|6359.7|6358.7|6358.9|6357.9|9
1620392730000|2021-05-07 13:05:30|6359.4|6358.4|6360.4|6359.4|6360.7|6359.7|6359.2|6358.2|46
1620392740000|2021-05-07 13:05:40|6360.7|6359.7|6359.9|6358.9|6360.7|6359.7|6359.7|6358.7|3
1620392750000|2021-05-07 13:05:50|6359.7|6358.7|6359.2|6358.2|6359.9|6358.9|6358.7|6357.7|20
1620392760000|2021-05-07 13:06:00|6359.4|6358.4|6359.2|6358.2|6359.7|6358.7|6359.2|6358.2|17
1620392770000|2021-05-07 13:06:10|6358.9|6357.9|6358.7|6357.7|6359.9|6358.9|6358.7|6357.7|23
1620392780000|2021-05-07 13:06:20|6358.4|6357.4|6357.7|6356.7|6358.4|6357.4|6357.7|6356.7|10
1620392790000|2021-05-07 13:06:30|6357.9|6356.9|6357.2|6356.2|6358.2|6357.2|6357.2|6356.2|33
1620392800000|2021-05-07 13:06:40|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.4|6356.4|4
1620392810000|2021-05-07 13:06:50|6357.4|6356.4|6356.7|6355.7|6357.4|6356.4|6356.7|6355.7|9
1620392820000|2021-05-07 13:07:00|6356.4|6355.4|6356.2|6355.2|6356.9|6355.9|6356.2|6355.2|5
1620392830000|2021-05-07 13:07:10|6355.9|6354.9|6355.7|6354.7|6356.2|6355.2|6355.4|6354.4|23
1620392840000|2021-05-07 13:07:20|6355.4|6354.4|6355.2|6354.2|6356.2|6355.2|6355.2|6354.2|14
1620392850000|2021-05-07 13:07:30|6355.4|6354.4|6355.2|6354.2|6355.9|6354.9|6355.2|6354.2|8
1620392860000|2021-05-07 13:07:40|6355.4|6354.4|6355.2|6354.2|6355.4|6354.4|6354.2|6353.2|36
1620392870000|2021-05-07 13:07:50|6354.9|6353.9|6354.2|6353.2|6355.2|6354.2|6354.2|6353.2|8
1620392880000|2021-05-07 13:08:00|6354.4|6353.4|6356.2|6355.2|6356.2|6355.2|6354.4|6353.4|25
1620392890000|2021-05-07 13:08:10|6355.9|6354.9|6355.7|6354.7|6356.4|6355.4|6355.4|6354.4|28
1620392900000|2021-05-07 13:08:20|6356.2|6355.2|6355.7|6354.7|6356.2|6355.2|6355.2|6354.2|10
1620392910000|2021-05-07 13:08:30|6355.4|6354.4|6355.2|6354.2|6355.7|6354.7|6355.2|6354.2|18
1620392920000|2021-05-07 13:08:40|6355.4|6354.4|6355.9|6354.9|6356.2|6355.2|6355.4|6354.4|16
1620392930000|2021-05-07 13:08:50|6356.2|6355.2|6356.2|6355.2|6356.2|6355.2|6355.4|6354.4|7
1620392940000|2021-05-07 13:09:00|6355.9|6354.9|6357.4|6356.4|6357.4|6356.4|6355.9|6354.9|10
1620392950000|2021-05-07 13:09:10|6357.7|6356.7|6354.4|6353.4|6357.7|6356.7|6354.4|6353.4|86
1620392960000|2021-05-07 13:09:20|6354.2|6353.2|6354.4|6353.4|6355.2|6354.2|6353.9|6352.9|59
1620392970000|2021-05-07 13:09:30|6354.7|6353.7|6354.2|6353.2|6354.9|6353.9|6354.2|6353.2|14
1620392980000|2021-05-07 13:09:40|6354.4|6353.4|6354.2|6353.2|6354.7|6353.7|6353.9|6352.9|14
1620392990000|2021-05-07 13:09:50|6354.4|6353.4|6354.7|6353.7|6354.9|6353.9|6354.4|6353.4|6
1620393000000|2021-05-07 13:10:00|6354.9|6353.9|6355.4|6354.4|6355.4|6354.4|6354.4|6353.4|33
1620393010000|2021-05-07 13:10:10|6355.2|6354.2|6355.2|6354.2|6355.7|6354.7|6355.2|6354.2|16
1620393020000|2021-05-07 13:10:20|6355.4|6354.4|6355.2|6354.2|6355.4|6354.4|6354.7|6353.7|30
1620393030000|2021-05-07 13:10:30|6354.9|6353.9|6354.9|6353.9|6354.9|6353.9|6354.7|6353.7|6
1620393040000|2021-05-07 13:10:40|6355.2|6354.2|6355.7|6354.7|6355.7|6354.7|6354.7|6353.7|1
1620393050000|2021-05-07 13:10:50|6355.9|6354.9|6356.7|6355.7|6356.9|6355.9|6355.9|6354.9|11
1620393060000|2021-05-07 13:11:00|6356.4|6355.4|6356.4|6355.4|6356.4|6355.4|6356.2|6355.2|4
1620393070000|2021-05-07 13:11:10|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|6356.4|6355.4|4
1620393080000|2021-05-07 13:11:20|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.4|6355.4|3
1620393090000|2021-05-07 13:11:30|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.4|6355.4|0
1620393100000|2021-05-07 13:11:40|6356.4|6355.4|6356.2|6355.2|6356.7|6355.7|6356.2|6355.2|2
1620393110000|2021-05-07 13:11:50|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6355.9|6354.9|16
1620393120000|2021-05-07 13:12:00|6356.7|6355.7|6356.4|6355.4|6356.7|6355.7|6356.4|6355.4|14
1620393130000|2021-05-07 13:12:10|6356.7|6355.7|6356.9|6355.9|6356.9|6355.9|6356.4|6355.4|11
1620393140000|2021-05-07 13:12:20|6357.2|6356.2|6356.9|6355.9|6357.2|6356.2|6356.7|6355.7|2
1620393150000|2021-05-07 13:12:30|6357.2|6356.2|6356.9|6355.9|6357.4|6356.4|6356.9|6355.9|9
1620393160000|2021-05-07 13:12:40|6356.7|6355.7|6356.7|6355.7|6356.9|6355.9|6356.7|6355.7|2
1620393170000|2021-05-07 13:12:50|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.4|6355.4|7
1620393180000|2021-05-07 13:13:00|6356.4|6355.4|6357.2|6356.2|6357.2|6356.2|6356.4|6355.4|2
1620393190000|2021-05-07 13:13:10|6356.9|6355.9|6356.7|6355.7|6356.9|6355.9|6356.2|6355.2|6
1620393200000|2021-05-07 13:13:20|6356.9|6355.9|6356.9|6355.9|6357.2|6356.2|6356.7|6355.7|0
1620393210000|2021-05-07 13:13:30|6356.7|6355.7|6356.9|6355.9|6356.9|6355.9|6356.7|6355.7|1
1620393220000|2021-05-07 13:13:40|6356.7|6355.7|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|5
1620393230000|2021-05-07 13:13:50|6356.9|6355.9|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|1
1620393240000|2021-05-07 13:14:00|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.4|6356.4|9
1620393250000|2021-05-07 13:14:10|6357.9|6356.9|6358.4|6357.4|6358.7|6357.7|6357.9|6356.9|31
1620393260000|2021-05-07 13:14:20|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|1
1620393270000|2021-05-07 13:14:30|6359.2|6358.2|6359.4|6358.4|6359.4|6358.4|6359.2|6358.2|112
1620393280000|2021-05-07 13:14:40|6359.2|6358.2|6358.7|6357.7|6359.4|6358.4|6358.7|6357.7|19
1620393290000|2021-05-07 13:14:50|6359.2|6358.2|6359.2|6358.2|6359.7|6358.7|6359.2|6358.2|9
1620393300000|2021-05-07 13:15:00|6358.9|6357.9|6358.4|6357.4|6358.9|6357.9|6357.4|6356.4|57
1620393310000|2021-05-07 13:15:10|6358.2|6357.2|6359.2|6358.2|6359.2|6358.2|6358.2|6357.2|7
1620393320000|2021-05-07 13:15:20|6358.9|6357.9|6360.2|6359.2|6360.2|6359.2|6358.9|6357.9|19
1620393330000|2021-05-07 13:15:30|6360.4|6359.4|6360.4|6359.4|6360.7|6359.7|6360.4|6359.4|7
1620393340000|2021-05-07 13:15:40|6360.2|6359.2|6359.9|6358.9|6360.2|6359.2|6359.7|6358.7|14
1620393350000|2021-05-07 13:15:50|6359.7|6358.7|6360.7|6359.7|6360.7|6359.7|6359.4|6358.4|10
1620393360000|2021-05-07 13:16:00|6360.4|6359.4|6361.2|6360.2|6361.2|6360.2|6360.2|6359.2|7
1620393370000|2021-05-07 13:16:10|6360.9|6359.9|6359.7|6358.7|6360.9|6359.9|6359.4|6358.4|7
1620393380000|2021-05-07 13:16:20|6359.4|6358.4|6359.2|6358.2|6359.7|6358.7|6358.9|6357.9|9
1620393390000|2021-05-07 13:16:30|6358.9|6357.9|6358.7|6357.7|6359.2|6358.2|6358.7|6357.7|1
1620393410000|2021-05-07 13:16:50|6358.4|6357.4|6358.2|6357.2|6358.4|6357.4|6358.2|6357.2|3
1620393420000|2021-05-07 13:17:00|6357.9|6356.9|6358.4|6357.4|6358.9|6357.9|6357.9|6356.9|15
1620393430000|2021-05-07 13:17:10|6358.2|6357.2|6358.4|6357.4|6358.7|6357.7|6358.2|6357.2|1
1620393440000|2021-05-07 13:17:20|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6357.7|6356.7|14
1620393450000|2021-05-07 13:17:30|6358.9|6357.9|6359.2|6358.2|6359.2|6358.2|6358.9|6357.9|13
1620393460000|2021-05-07 13:17:40|6358.9|6357.9|6358.7|6357.7|6358.9|6357.9|6358.7|6357.7|3
1620393470000|2021-05-07 13:17:50|||||||||3
1620393480000|2021-05-07 13:18:00|6358.9|6357.9|6359.2|6358.2|6359.2|6358.2|6358.9|6357.9|9
1620393490000|2021-05-07 13:18:10|6358.9|6357.9|6359.2|6358.2|6359.2|6358.2|6358.7|6357.7|11
1620393500000|2021-05-07 13:18:20|6358.9|6357.9|6358.9|6357.9|6358.9|6357.9|6358.9|6357.9|6
1620393510000|2021-05-07 13:18:30|6359.2|6358.2|6358.9|6357.9|6359.2|6358.2|6358.9|6357.9|3
1620393520000|2021-05-07 13:18:40|6359.2|6358.2|6358.9|6357.9|6359.2|6358.2|6358.7|6357.7|17
1620393530000|2021-05-07 13:18:50|6359.2|6358.2|6358.7|6357.7|6359.2|6358.2|6358.7|6357.7|0
1620393540000|2021-05-07 13:19:00|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|6358.9|6357.9|27
1620393550000|2021-05-07 13:19:10|6358.9|6357.9|6359.2|6358.2|6359.2|6358.2|6358.9|6357.9|2
1620393560000|2021-05-07 13:19:20|6359.4|6358.4|6359.7|6358.7|6359.7|6358.7|6359.4|6358.4|8
1620393570000|2021-05-07 13:19:30|6359.9|6358.9|6359.7|6358.7|6359.9|6358.9|6359.7|6358.7|12
1620393580000|2021-05-07 13:19:40|6359.4|6358.4|6359.2|6358.2|6359.4|6358.4|6359.2|6358.2|6
1620393590000|2021-05-07 13:19:50|6359.4|6358.4|6359.2|6358.2|6359.4|6358.4|6359.2|6358.2|4
1620393600000|2021-05-07 13:20:00|6358.9|6357.9|6358.7|6357.7|6358.9|6357.9|6358.2|6357.2|20
1620393610000|2021-05-07 13:20:10|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|6358.2|6357.2|1
1620393620000|2021-05-07 13:20:20|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|1
1620393630000|2021-05-07 13:20:30|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|8
1620393640000|2021-05-07 13:20:40|6358.9|6357.9|6358.7|6357.7|6358.9|6357.9|6358.7|6357.7|5
1620393650000|2021-05-07 13:20:50|6358.9|6357.9|6359.2|6358.2|6359.2|6358.2|6358.9|6357.9|6
1620393660000|2021-05-07 13:21:00|||||||||9
1620393670000|2021-05-07 13:21:10|6359.4|6358.4|6359.7|6358.7|6359.7|6358.7|6359.2|6358.2|12
1620393680000|2021-05-07 13:21:20|6359.4|6358.4|6359.4|6358.4|6359.4|6358.4|6359.2|6358.2|1
1620393690000|2021-05-07 13:21:30|6359.7|6358.7|6359.2|6358.2|6359.7|6358.7|6359.2|6358.2|3
1620393700000|2021-05-07 13:21:40|6359.4|6358.4|6359.2|6358.2|6359.7|6358.7|6359.2|6358.2|5
1620393710000|2021-05-07 13:21:50|6358.7|6357.7|6358.9|6357.9|6359.2|6358.2|6358.7|6357.7|24
1620393720000|2021-05-07 13:22:00|6358.7|6357.7|6359.2|6358.2|6359.2|6358.2|6358.7|6357.7|3
1620393730000|2021-05-07 13:22:10|||||||||29
1620393740000|2021-05-07 13:22:20|6359.4|6358.4|6359.2|6358.2|6359.4|6358.4|6359.2|6358.2|3
1620393750000|2021-05-07 13:22:30|6358.9|6357.9|6358.7|6357.7|6358.9|6357.9|6358.2|6357.2|36
1620393760000|2021-05-07 13:22:40|6358.2|6357.2|6357.7|6356.7|6358.4|6357.4|6357.7|6356.7|19
1620393770000|2021-05-07 13:22:50|6357.9|6356.9|6357.2|6356.2|6358.2|6357.2|6357.2|6356.2|21
1620393780000|2021-05-07 13:23:00|6357.4|6356.4|6357.2|6356.2|6357.4|6356.4|6356.9|6355.9|5
1620393790000|2021-05-07 13:23:10|6356.9|6355.9|6356.4|6355.4|6357.2|6356.2|6356.2|6355.2|12
1620393800000|2021-05-07 13:23:20|6356.2|6355.2|6356.2|6355.2|6356.4|6355.4|6355.9|6354.9|3
1620393810000|2021-05-07 13:23:30|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|28
1620393820000|2021-05-07 13:23:40|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|0
1620393830000|2021-05-07 13:23:50|||||||||1
1620393840000|2021-05-07 13:24:00|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|6356.7|6355.7|21
1620393850000|2021-05-07 13:24:10|6356.4|6355.4|6356.9|6355.9|6357.2|6356.2|6356.4|6355.4|2
1620393860000|2021-05-07 13:24:20|6357.2|6356.2|6356.7|6355.7|6357.2|6356.2|6356.7|6355.7|13
1620393870000|2021-05-07 13:24:30|6356.9|6355.9|6357.7|6356.7|6357.7|6356.7|6356.7|6355.7|10
1620393880000|2021-05-07 13:24:40|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.4|6356.4|10
1620393890000|2021-05-07 13:24:50|6357.9|6356.9|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|3
1620393900000|2021-05-07 13:25:00|6357.9|6356.9|6357.4|6356.4|6358.2|6357.2|6357.4|6356.4|3
1620393910000|2021-05-07 13:25:10|6357.7|6356.7|6358.2|6357.2|6358.2|6357.2|6357.4|6356.4|17
1620393920000|2021-05-07 13:25:20|6358.7|6357.7|6358.4|6357.4|6358.7|6357.7|6358.2|6357.2|15
1620393930000|2021-05-07 13:25:30|6358.2|6357.2|6358.2|6357.2|6358.7|6357.7|6358.2|6357.2|8
1620393940000|2021-05-07 13:25:40|6358.4|6357.4|6357.2|6356.2|6358.7|6357.7|6357.2|6356.2|27
1620393950000|2021-05-07 13:25:50|6357.4|6356.4|6357.4|6356.4|6357.7|6356.7|6357.2|6356.2|10
1620393960000|2021-05-07 13:26:00|6357.7|6356.7|6356.9|6355.9|6357.7|6356.7|6356.9|6355.9|9
1620393970000|2021-05-07 13:26:10|6356.7|6355.7|6356.2|6355.2|6356.7|6355.7|6356.2|6355.2|12
1620393980000|2021-05-07 13:26:20|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|5
1620393990000|2021-05-07 13:26:30|6355.9|6354.9|6356.7|6355.7|6356.9|6355.9|6355.7|6354.7|22
1620394000000|2021-05-07 13:26:40|6356.4|6355.4|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|5
1620394010000|2021-05-07 13:26:50|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|6355.7|6354.7|20
1620394020000|2021-05-07 13:27:00|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.7|6354.7|6
1620394030000|2021-05-07 13:27:10|6356.7|6355.7|6356.4|6355.4|6356.7|6355.7|6356.4|6355.4|9
1620394040000|2021-05-07 13:27:20|6356.2|6355.2|6355.7|6354.7|6356.2|6355.2|6355.7|6354.7|8
1620394050000|2021-05-07 13:27:30|6355.9|6354.9|6354.4|6353.4|6355.9|6354.9|6354.4|6353.4|21
1620394060000|2021-05-07 13:27:40|6354.7|6353.7|6353.7|6352.7|6354.7|6353.7|6353.7|6352.7|5
1620394070000|2021-05-07 13:27:50|6353.9|6352.9|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|10
1620394080000|2021-05-07 13:28:00|6353.4|6352.4|6352.7|6351.7|6353.4|6352.4|6352.4|6351.4|62
1620394090000|2021-05-07 13:28:10|||||||||4
1620394100000|2021-05-07 13:28:20|6352.4|6351.4|6352.4|6351.4|6352.4|6351.4|6352.2|6351.2|4
1620394110000|2021-05-07 13:28:30|6352.2|6351.2|6352.2|6351.2|6352.4|6351.4|6352.2|6351.2|1
1620394120000|2021-05-07 13:28:40|6352.4|6351.4|6352.4|6351.4|6352.7|6351.7|6352.2|6351.2|11
1620394130000|2021-05-07 13:28:50|6352.7|6351.7|6352.7|6351.7|6352.7|6351.7|6352.7|6351.7|5
1620394140000|2021-05-07 13:29:00|6352.4|6351.4|6352.2|6351.2|6352.4|6351.4|6352.2|6351.2|4
1620394150000|2021-05-07 13:29:10|6351.9|6350.9|6351.7|6350.7|6351.9|6350.9|6351.4|6350.4|29
1620394160000|2021-05-07 13:29:20|6351.4|6350.4|6352.2|6351.2|6352.2|6351.2|6351.4|6350.4|25
1620394170000|2021-05-07 13:29:30|6352.4|6351.4|6351.7|6350.7|6352.4|6351.4|6351.7|6350.7|9
1620394180000|2021-05-07 13:29:40|6351.4|6350.4|6351.7|6350.7|6351.7|6350.7|6351.4|6350.4|2
1620394190000|2021-05-07 13:29:50|6351.2|6350.2|6351.2|6350.2|6351.4|6350.4|6351.2|6350.2|15
1620394200000|2021-05-07 13:30:00|6350.9|6349.9|6350.2|6349.2|6350.9|6349.9|6349.7|6348.7|96
1620394210000|2021-05-07 13:30:10|6350.4|6349.4|6349.4|6348.4|6350.4|6349.4|6349.4|6348.4|63
1620394220000|2021-05-07 13:30:20|6349.2|6348.2|6347.2|6346.2|6349.4|6348.4|6346.4|6345.4|51
1620394230000|2021-05-07 13:30:30|6347.4|6346.4|6348.4|6347.4|6348.7|6347.7|6347.4|6346.4|42
1620394240000|2021-05-07 13:30:40|6348.2|6347.2|6349.9|6348.9|6349.9|6348.9|6348.2|6347.2|37
1620394250000|2021-05-07 13:30:50|6349.7|6348.7|6347.9|6346.9|6350.2|6349.2|6347.4|6346.4|21
1620394260000|2021-05-07 13:31:00|6348.4|6347.4|6347.7|6346.7|6348.4|6347.4|6347.2|6346.2|16
1620394270000|2021-05-07 13:31:10|6348.2|6347.2|6349.7|6348.7|6349.9|6348.9|6348.2|6347.2|51
1620394280000|2021-05-07 13:31:20|6349.9|6348.9|6349.7|6348.7|6350.2|6349.2|6349.2|6348.2|23
1620394290000|2021-05-07 13:31:30|6349.9|6348.9|6351.2|6350.2|6351.2|6350.2|6349.9|6348.9|33
1620394300000|2021-05-07 13:31:40|6350.9|6349.9|6351.7|6350.7|6352.2|6351.2|6350.9|6349.9|20
1620394310000|2021-05-07 13:31:50|6351.9|6350.9|6350.7|6349.7|6351.9|6350.9|6350.2|6349.2|12
1620394320000|2021-05-07 13:32:00|6350.2|6349.2|6350.7|6349.7|6351.7|6350.7|6349.9|6348.9|35
1620394330000|2021-05-07 13:32:10|6351.2|6350.2|6348.2|6347.2|6351.2|6350.2|6347.9|6346.9|221
1620394340000|2021-05-07 13:32:20|6347.9|6346.9|6347.7|6346.7|6347.9|6346.9|6347.2|6346.2|15
1620394350000|2021-05-07 13:32:30|6347.4|6346.4|6348.2|6347.2|6348.2|6347.2|6347.4|6346.4|22
1620394360000|2021-05-07 13:32:40|6347.9|6346.9|6347.9|6346.9|6347.9|6346.9|6347.2|6346.2|16
1620394370000|2021-05-07 13:32:50|6348.2|6347.2|6347.7|6346.7|6348.2|6347.2|6347.4|6346.4|66
1620394380000|2021-05-07 13:33:00|6347.9|6346.9|6348.2|6347.2|6348.4|6347.4|6347.2|6346.2|44
1620394390000|2021-05-07 13:33:10|6347.7|6346.7|6348.4|6347.4|6348.4|6347.4|6347.4|6346.4|41
1620394400000|2021-05-07 13:33:20|6348.2|6347.2|6350.4|6349.4|6350.4|6349.4|6348.2|6347.2|19
1620394410000|2021-05-07 13:33:30|6350.7|6349.7|6350.4|6349.4|6350.7|6349.7|6350.2|6349.2|31
1620394420000|2021-05-07 13:33:40|6350.7|6349.7|6349.9|6348.9|6350.7|6349.7|6349.7|6348.7|8
1620394430000|2021-05-07 13:33:50|6350.2|6349.2|6350.7|6349.7|6351.2|6350.2|6350.2|6349.2|33
1620394440000|2021-05-07 13:34:00|6350.4|6349.4|6350.2|6349.2|6350.4|6349.4|6349.4|6348.4|46
1620394450000|2021-05-07 13:34:10|6350.4|6349.4|6349.7|6348.7|6350.4|6349.4|6349.2|6348.2|43
1620394460000|2021-05-07 13:34:20|6349.9|6348.9|6348.7|6347.7|6350.2|6349.2|6348.7|6347.7|28
1620394470000|2021-05-07 13:34:30|6348.9|6347.9|6348.7|6347.7|6349.4|6348.4|6348.2|6347.2|27
1620394480000|2021-05-07 13:34:40|6348.2|6347.2|6348.2|6347.2|6348.4|6347.4|6347.9|6346.9|15
1620394490000|2021-05-07 13:34:50|6348.4|6347.4|6349.4|6348.4|6349.4|6348.4|6348.2|6347.2|54
1620394500000|2021-05-07 13:35:00|6349.7|6348.7|6348.7|6347.7|6350.2|6349.2|6348.4|6347.4|35
1620394510000|2021-05-07 13:35:10|6348.9|6347.9|6351.2|6350.2|6351.7|6350.7|6348.9|6347.9|40
1620394520000|2021-05-07 13:35:20|6351.4|6350.4|6352.9|6351.9|6352.9|6351.9|6351.4|6350.4|36
1620394530000|2021-05-07 13:35:30|6352.7|6351.7|6352.7|6351.7|6352.9|6351.9|6352.4|6351.4|24
1620394540000|2021-05-07 13:35:40|6353.2|6352.2|6355.4|6354.4|6355.7|6354.7|6353.2|6352.2|106
1620394550000|2021-05-07 13:35:50|6355.7|6354.7|6355.7|6354.7|6356.7|6355.7|6355.4|6354.4|27
1620394560000|2021-05-07 13:36:00|6355.9|6354.9|6356.7|6355.7|6356.7|6355.7|6355.9|6354.9|57
1620394570000|2021-05-07 13:36:10|6356.4|6355.4|6359.2|6358.2|6359.2|6358.2|6356.4|6355.4|60
1620394580000|2021-05-07 13:36:20|6359.4|6358.4|6360.2|6359.2|6360.2|6359.2|6358.9|6357.9|35
1620394590000|2021-05-07 13:36:30|6360.4|6359.4|6362.2|6361.2|6362.2|6361.2|6360.2|6359.2|62
1620394600000|2021-05-07 13:36:40|6361.7|6360.7|6362.2|6361.2|6362.4|6361.4|6361.7|6360.7|45
1620394610000|2021-05-07 13:36:50|6361.7|6360.7|6361.7|6360.7|6362.2|6361.2|6361.4|6360.4|55
1620394620000|2021-05-07 13:37:00|6361.2|6360.2|6361.2|6360.2|6361.9|6360.9|6361.2|6360.2|88
1620394630000|2021-05-07 13:37:10|6361.7|6360.7|6364.7|6363.7|6364.7|6363.7|6361.4|6360.4|60
1620394640000|2021-05-07 13:37:20|6364.9|6363.9|6365.2|6364.2|6365.2|6364.2|6364.2|6363.2|30
1620394650000|2021-05-07 13:37:30|6364.7|6363.7|6365.4|6364.4|6365.7|6364.7|6364.7|6363.7|44
1620394660000|2021-05-07 13:37:40|6365.2|6364.2|6363.2|6362.2|6365.4|6364.4|6362.9|6361.9|76
1620394670000|2021-05-07 13:37:50|6362.9|6361.9|6364.4|6363.4|6364.7|6363.7|6362.9|6361.9|30
1620394680000|2021-05-07 13:38:00|6364.7|6363.7|6365.2|6364.2|6365.2|6364.2|6364.2|6363.2|16
1620394690000|2021-05-07 13:38:10|6364.9|6363.9|6365.2|6364.2|6365.2|6364.2|6363.9|6362.9|42
1620394700000|2021-05-07 13:38:20|6364.9|6363.9|6365.4|6364.4|6366.4|6365.4|6364.7|6363.7|48
1620394710000|2021-05-07 13:38:30|6365.2|6364.2|6365.4|6364.4|6366.2|6365.2|6365.2|6364.2|14
1620394720000|2021-05-07 13:38:40|6365.7|6364.7|6365.7|6364.7|6366.2|6365.2|6365.7|6364.7|25
1620394730000|2021-05-07 13:38:50|6365.9|6364.9|6365.2|6364.2|6365.9|6364.9|6364.7|6363.7|25
1620394740000|2021-05-07 13:39:00|6365.4|6364.4|6365.9|6364.9|6366.4|6365.4|6364.9|6363.9|23
1620394750000|2021-05-07 13:39:10|6366.2|6365.2|6365.2|6364.2|6366.2|6365.2|6365.2|6364.2|19
1620394760000|2021-05-07 13:39:20|6365.4|6364.4|6366.7|6365.7|6367.2|6366.2|6365.2|6364.2|15
1620394770000|2021-05-07 13:39:30|6366.2|6365.2|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|11
1620394780000|2021-05-07 13:39:40|6366.4|6365.4|6365.9|6364.9|6366.4|6365.4|6365.7|6364.7|18
1620394790000|2021-05-07 13:39:50|6365.7|6364.7|6367.2|6366.2|6367.2|6366.2|6365.7|6364.7|20
1620394800000|2021-05-07 13:40:00|6367.7|6366.7|6369.4|6368.4|6369.7|6368.7|6367.7|6366.7|40
1620394810000|2021-05-07 13:40:10|6369.2|6368.2|6370.7|6369.7|6370.7|6369.7|6369.2|6368.2|36
1620394820000|2021-05-07 13:40:20|6368.9|6367.9|6369.2|6368.2|6370.2|6369.2|6368.9|6367.9|47
1620394830000|2021-05-07 13:40:30|6368.9|6367.9|6369.4|6368.4|6369.9|6368.9|6368.4|6367.4|10
1620394840000|2021-05-07 13:40:40|6369.2|6368.2|6367.4|6366.4|6369.4|6368.4|6367.4|6366.4|26
1620394850000|2021-05-07 13:40:50|6367.9|6366.9|6367.4|6366.4|6368.7|6367.7|6367.4|6366.4|33
1620394860000|2021-05-07 13:41:00|6367.7|6366.7|6367.7|6366.7|6368.2|6367.2|6367.2|6366.2|20
1620394870000|2021-05-07 13:41:10|6367.4|6366.4|6368.2|6367.2|6368.7|6367.7|6367.2|6366.2|28
1620394880000|2021-05-07 13:41:20|6367.9|6366.9|6367.2|6366.2|6367.9|6366.9|6366.7|6365.7|9
1620394890000|2021-05-07 13:41:30|6367.4|6366.4|6367.2|6366.2|6368.2|6367.2|6366.9|6365.9|19
1620394900000|2021-05-07 13:41:40|6366.9|6365.9|6366.9|6365.9|6367.2|6366.2|6366.7|6365.7|11
1620394910000|2021-05-07 13:41:50|6367.2|6366.2|6367.7|6366.7|6368.4|6367.4|6367.2|6366.2|41
1620394920000|2021-05-07 13:42:00|6368.2|6367.2|6367.4|6366.4|6368.2|6367.2|6367.2|6366.2|11
1620394930000|2021-05-07 13:42:10|6367.2|6366.2|6367.7|6366.7|6367.7|6366.7|6367.2|6366.2|4
1620394940000|2021-05-07 13:42:20|6367.4|6366.4|6366.7|6365.7|6367.4|6366.4|6366.7|6365.7|22
1620394950000|2021-05-07 13:42:30|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6366.2|6365.2|10
1620394960000|2021-05-07 13:42:40|6365.7|6364.7|6365.7|6364.7|6366.2|6365.2|6365.7|6364.7|27
1620394970000|2021-05-07 13:42:50|6365.9|6364.9|6365.7|6364.7|6366.2|6365.2|6365.7|6364.7|8
1620394980000|2021-05-07 13:43:00|6365.9|6364.9|6367.4|6366.4|6367.9|6366.9|6365.9|6364.9|41
1620394990000|2021-05-07 13:43:10|6367.2|6366.2|6367.2|6366.2|6367.7|6366.7|6366.9|6365.9|11
1620395000000|2021-05-07 13:43:20|6366.9|6365.9|6366.7|6365.7|6367.4|6366.4|6366.7|6365.7|22
1620395010000|2021-05-07 13:43:30|6367.2|6366.2|6367.4|6366.4|6367.7|6366.7|6366.7|6365.7|30
1620395020000|2021-05-07 13:43:40|6367.2|6366.2|6366.2|6365.2|6367.4|6366.4|6366.2|6365.2|17
1620395030000|2021-05-07 13:43:50|6366.4|6365.4|6365.9|6364.9|6366.7|6365.7|6365.9|6364.9|13
1620395040000|2021-05-07 13:44:00|6366.2|6365.2|6365.9|6364.9|6366.7|6365.7|6365.4|6364.4|22
1620395050000|2021-05-07 13:44:10|6365.7|6364.7|6365.7|6364.7|6366.7|6365.7|6365.7|6364.7|7
1620395060000|2021-05-07 13:44:20|6366.2|6365.2|6366.9|6365.9|6366.9|6365.9|6365.7|6364.7|23
1620395070000|2021-05-07 13:44:30|6366.7|6365.7|6367.2|6366.2|6368.2|6367.2|6366.7|6365.7|23
1620395080000|2021-05-07 13:44:40|6366.9|6365.9|6367.2|6366.2|6367.4|6366.4|6366.2|6365.2|25
1620395090000|2021-05-07 13:44:50|6366.4|6365.4|6366.4|6365.4|6367.2|6366.2|6366.2|6365.2|6
1620395100000|2021-05-07 13:45:00|6366.7|6365.7|6367.2|6366.2|6367.4|6366.4|6366.7|6365.7|25
1620395110000|2021-05-07 13:45:10|6367.4|6366.4|6366.7|6365.7|6367.4|6366.4|6366.2|6365.2|27
1620395120000|2021-05-07 13:45:20|6366.9|6365.9|6365.9|6364.9|6367.2|6366.2|6365.9|6364.9|29
1620395130000|2021-05-07 13:45:30|6366.2|6365.2|6367.2|6366.2|6367.4|6366.4|6364.9|6363.9|21
1620395140000|2021-05-07 13:45:40|6367.4|6366.4|6367.7|6366.7|6368.4|6367.4|6367.2|6366.2|23
1620395150000|2021-05-07 13:45:50|6368.2|6367.2|6369.9|6368.9|6370.2|6369.2|6367.9|6366.9|63
1620395160000|2021-05-07 13:46:00|6370.2|6369.2|6369.4|6368.4|6370.2|6369.2|6369.2|6368.2|33
1620395170000|2021-05-07 13:46:10|6369.7|6368.7|6369.4|6368.4|6369.7|6368.7|6368.2|6367.2|30
1620395180000|2021-05-07 13:46:20|6369.2|6368.2|6370.2|6369.2|6370.4|6369.4|6368.9|6367.9|58
1620395190000|2021-05-07 13:46:30|6370.7|6369.7|6369.7|6368.7|6370.7|6369.7|6369.2|6368.2|15
1620395200000|2021-05-07 13:46:40|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6368.4|6367.4|18
1620395210000|2021-05-07 13:46:50|6369.4|6368.4|6369.7|6368.7|6370.2|6369.2|6369.2|6368.2|46
1620395220000|2021-05-07 13:47:00|6369.4|6368.4|6369.7|6368.7|6369.9|6368.9|6368.7|6367.7|36
1620395230000|2021-05-07 13:47:10|6369.4|6368.4|6370.4|6369.4|6370.7|6369.7|6369.2|6368.2|26
1620395240000|2021-05-07 13:47:20|6370.2|6369.2|6369.2|6368.2|6370.4|6369.4|6368.9|6367.9|12
1620395250000|2021-05-07 13:47:30|6369.7|6368.7|6369.9|6368.9|6370.2|6369.2|6369.4|6368.4|21
1620395260000|2021-05-07 13:47:40|6370.2|6369.2|6368.2|6367.2|6370.2|6369.2|6368.2|6367.2|36
1620395270000|2021-05-07 13:47:50|6368.4|6367.4|6367.7|6366.7|6368.9|6367.9|6367.4|6366.4|46
1620395280000|2021-05-07 13:48:00|6367.9|6366.9|6368.7|6367.7|6369.4|6368.4|6367.9|6366.9|46
1620395290000|2021-05-07 13:48:10|6368.4|6367.4|6368.7|6367.7|6368.9|6367.9|6367.9|6366.9|13
1620395300000|2021-05-07 13:48:20|6368.4|6367.4|6368.7|6367.7|6369.4|6368.4|6367.9|6366.9|11
1620395310000|2021-05-07 13:48:30|6368.9|6367.9|6367.9|6366.9|6369.2|6368.2|6367.4|6366.4|31
1620395320000|2021-05-07 13:48:40|6367.7|6366.7|6368.7|6367.7|6368.7|6367.7|6367.4|6366.4|23
1620395330000|2021-05-07 13:48:50|6368.9|6367.9|6369.7|6368.7|6370.2|6369.2|6368.9|6367.9|9
1620395340000|2021-05-07 13:49:00|6369.4|6368.4|6367.7|6366.7|6370.2|6369.2|6367.4|6366.4|35
1620395350000|2021-05-07 13:49:10|6367.4|6366.4|6366.9|6365.9|6368.2|6367.2|6366.9|6365.9|30
1620395360000|2021-05-07 13:49:20|6367.2|6366.2|6367.7|6366.7|6368.2|6367.2|6366.9|6365.9|24
1620395370000|2021-05-07 13:49:30|6367.9|6366.9|6369.2|6368.2|6369.2|6368.2|6367.9|6366.9|29
1620395380000|2021-05-07 13:49:40|6368.9|6367.9|6369.9|6368.9|6369.9|6368.9|6368.9|6367.9|41
1620395390000|2021-05-07 13:49:50|6370.2|6369.2|6370.2|6369.2|6370.7|6369.7|6369.7|6368.7|14
1620395400000|2021-05-07 13:50:00|6370.4|6369.4|6369.9|6368.9|6370.7|6369.7|6369.4|6368.4|21
1620395410000|2021-05-07 13:50:10|6369.7|6368.7|6369.4|6368.4|6370.2|6369.2|6369.2|6368.2|21
1620395420000|2021-05-07 13:50:20|6369.7|6368.7|6369.7|6368.7|6369.9|6368.9|6369.2|6368.2|33
1620395430000|2021-05-07 13:50:30|6369.9|6368.9|6369.4|6368.4|6370.2|6369.2|6369.2|6368.2|8
1620395440000|2021-05-07 13:50:40|6369.7|6368.7|6371.2|6370.2|6371.2|6370.2|6369.4|6368.4|78
1620395450000|2021-05-07 13:50:50|6371.4|6370.4|6370.4|6369.4|6371.4|6370.4|6370.2|6369.2|16
1620395460000|2021-05-07 13:51:00|6370.7|6369.7|6369.9|6368.9|6370.7|6369.7|6369.4|6368.4|12
1620395470000|2021-05-07 13:51:10|6370.2|6369.2|6370.2|6369.2|6371.7|6370.7|6369.9|6368.9|55
1620395480000|2021-05-07 13:51:20|6370.4|6369.4|6371.4|6370.4|6371.7|6370.7|6370.4|6369.4|14
1620395490000|2021-05-07 13:51:30|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|14
1620395500000|2021-05-07 13:51:40|6371.4|6370.4|6372.4|6371.4|6372.4|6371.4|6371.4|6370.4|12
1620395510000|2021-05-07 13:51:50|6372.2|6371.2|6372.2|6371.2|6372.4|6371.4|6371.7|6370.7|12
1620395520000|2021-05-07 13:52:00|6372.4|6371.4|6371.7|6370.7|6372.4|6371.4|6371.7|6370.7|4
1620395530000|2021-05-07 13:52:10|6371.4|6370.4|6371.7|6370.7|6371.9|6370.9|6371.4|6370.4|7
1620395540000|2021-05-07 13:52:20|6371.9|6370.9|6371.4|6370.4|6372.2|6371.2|6371.4|6370.4|13
1620395550000|2021-05-07 13:52:30|6371.2|6370.2|6371.2|6370.2|6371.4|6370.4|6370.7|6369.7|18
1620395560000|2021-05-07 13:52:40|6370.9|6369.9|6370.4|6369.4|6371.2|6370.2|6370.4|6369.4|12
1620395570000|2021-05-07 13:52:50|6370.7|6369.7|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|9
1620395580000|2021-05-07 13:53:00|6370.9|6369.9|6372.2|6371.2|6372.2|6371.2|6370.9|6369.9|19
1620395590000|2021-05-07 13:53:10|6372.7|6371.7|6372.4|6371.4|6372.7|6371.7|6372.4|6371.4|11
1620395600000|2021-05-07 13:53:20|6372.2|6371.2|6372.9|6371.9|6373.2|6372.2|6372.2|6371.2|11
1620395610000|2021-05-07 13:53:30|6372.7|6371.7|6372.7|6371.7|6373.4|6372.4|6372.2|6371.2|18
1620395620000|2021-05-07 13:53:40|6372.4|6371.4|6372.4|6371.4|6372.7|6371.7|6371.9|6370.9|9
1620395630000|2021-05-07 13:53:50|6372.7|6371.7|6372.4|6371.4|6372.7|6371.7|6372.2|6371.2|1
1620395640000|2021-05-07 13:54:00|6372.2|6371.2|6372.2|6371.2|6372.7|6371.7|6371.9|6370.9|2
1620395650000|2021-05-07 13:54:10|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|2
1620395660000|2021-05-07 13:54:20|6372.4|6371.4|6372.4|6371.4|6372.7|6371.7|6371.9|6370.9|22
1620395670000|2021-05-07 13:54:30|6372.7|6371.7|6371.7|6370.7|6372.7|6371.7|6371.7|6370.7|4
1620395680000|2021-05-07 13:54:40|6371.9|6370.9|6372.4|6371.4|6372.4|6371.4|6371.7|6370.7|24
1620395690000|2021-05-07 13:54:50|6372.2|6371.2|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|10
1620395700000|2021-05-07 13:55:00|6372.4|6371.4|6373.2|6372.2|6373.4|6372.4|6372.4|6371.4|16
1620395710000|2021-05-07 13:55:10|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|7
1620395720000|2021-05-07 13:55:20|6373.4|6372.4|6373.4|6372.4|6373.4|6372.4|6372.9|6371.9|15
1620395730000|2021-05-07 13:55:30|6373.2|6372.2|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|21
1620395740000|2021-05-07 13:55:40|6373.9|6372.9|6371.7|6370.7|6373.9|6372.9|6371.7|6370.7|32
1620395750000|2021-05-07 13:55:50|6371.4|6370.4|6371.9|6370.9|6372.2|6371.2|6371.2|6370.2|8
1620395760000|2021-05-07 13:56:00|6371.7|6370.7|6372.7|6371.7|6373.2|6372.2|6371.4|6370.4|20
1620395770000|2021-05-07 13:56:10|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|5
1620395780000|2021-05-07 13:56:20|6371.9|6370.9|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|5
1620395790000|2021-05-07 13:56:30|6371.9|6370.9|6372.7|6371.7|6372.9|6371.9|6371.9|6370.9|12
1620395800000|2021-05-07 13:56:40|6372.9|6371.9|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|11
1620395810000|2021-05-07 13:56:50|6372.4|6371.4|6372.4|6371.4|6372.9|6371.9|6372.2|6371.2|13
1620395820000|2021-05-07 13:57:00|6372.7|6371.7|6373.2|6372.2|6373.4|6372.4|6372.7|6371.7|5
1620395830000|2021-05-07 13:57:10|6372.9|6371.9|6371.9|6370.9|6372.9|6371.9|6371.9|6370.9|5
1620395840000|2021-05-07 13:57:20|6372.2|6371.2|6372.7|6371.7|6372.7|6371.7|6371.9|6370.9|6
1620395850000|2021-05-07 13:57:30|6372.4|6371.4|6371.7|6370.7|6372.4|6371.4|6371.2|6370.2|5
1620395860000|2021-05-07 13:57:40|6371.4|6370.4|6371.4|6370.4|6371.7|6370.7|6371.2|6370.2|20
1620395870000|2021-05-07 13:57:50|6371.2|6370.2|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|6
1620395880000|2021-05-07 13:58:00|6371.4|6370.4|6371.4|6370.4|6371.7|6370.7|6371.4|6370.4|4
1620395890000|2021-05-07 13:58:10|6371.7|6370.7|6371.4|6370.4|6371.9|6370.9|6371.4|6370.4|22
1620395900000|2021-05-07 13:58:20|6371.2|6370.2|6371.4|6370.4|6371.7|6370.7|6371.2|6370.2|4
1620395910000|2021-05-07 13:58:30|6371.2|6370.2|6372.2|6371.2|6372.4|6371.4|6371.2|6370.2|5
1620395920000|2021-05-07 13:58:40|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|1
1620395930000|2021-05-07 13:58:50|6372.4|6371.4|6372.7|6371.7|6373.2|6372.2|6372.4|6371.4|23
1620395940000|2021-05-07 13:59:00|6372.4|6371.4|6371.7|6370.7|6372.4|6371.4|6371.4|6370.4|11
1620395950000|2021-05-07 13:59:10|6371.9|6370.9|6371.7|6370.7|6371.9|6370.9|6371.7|6370.7|3
1620395960000|2021-05-07 13:59:20|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|3
1620395970000|2021-05-07 13:59:30|6372.2|6371.2|6373.2|6372.2|6373.2|6372.2|6372.2|6371.2|17
1620395980000|2021-05-07 13:59:40|||||||||2
1620395990000|2021-05-07 13:59:50|6373.4|6372.4|6373.9|6372.9|6373.9|6372.9|6373.2|6372.2|14
1620396000000|2021-05-07 14:00:00|6373.7|6372.7|6374.4|6373.4|6374.4|6373.4|6373.7|6372.7|63
1620396010000|2021-05-07 14:00:10|6374.2|6373.2|6374.4|6373.4|6374.7|6373.7|6373.7|6372.7|15
1620396020000|2021-05-07 14:00:20|6374.2|6373.2|6375.7|6374.7|6375.7|6374.7|6374.2|6373.2|34
1620396030000|2021-05-07 14:00:30|6375.4|6374.4|6375.9|6374.9|6376.2|6375.2|6375.4|6374.4|21
1620396040000|2021-05-07 14:00:40|6375.7|6374.7|6375.2|6374.2|6375.9|6374.9|6375.2|6374.2|18
1620396050000|2021-05-07 14:00:50|6375.4|6374.4|6375.2|6374.2|6375.7|6374.7|6374.2|6373.2|32
1620396060000|2021-05-07 14:01:00|6375.4|6374.4|6375.2|6374.2|6375.7|6374.7|6375.2|6374.2|7
1620396070000|2021-05-07 14:01:10|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.4|6373.4|16
1620396080000|2021-05-07 14:01:20|6374.9|6373.9|6375.7|6374.7|6376.2|6375.2|6374.7|6373.7|55
1620396090000|2021-05-07 14:01:30|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.9|6374.9|1
1620396100000|2021-05-07 14:01:40|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.4|6375.4|21
1620396110000|2021-05-07 14:01:50|6377.2|6376.2|6377.7|6376.7|6377.7|6376.7|6376.7|6375.7|42
1620396120000|2021-05-07 14:02:00|6378.2|6377.2|6378.4|6377.4|6379.2|6378.2|6377.4|6376.4|177
1620396130000|2021-05-07 14:02:10|6378.7|6377.7|6378.2|6377.2|6378.7|6377.7|6377.9|6376.9|12
1620396140000|2021-05-07 14:02:20|6377.9|6376.9|6377.2|6376.2|6377.9|6376.9|6376.9|6375.9|41
1620396150000|2021-05-07 14:02:30|6377.4|6376.4|6377.4|6376.4|6377.9|6376.9|6377.4|6376.4|23
1620396160000|2021-05-07 14:02:40|6377.7|6376.7|6377.2|6376.2|6377.7|6376.7|6377.2|6376.2|2
1620396170000|2021-05-07 14:02:50|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|1
1620396180000|2021-05-07 14:03:00|6377.9|6376.9|6378.7|6377.7|6378.7|6377.7|6377.9|6376.9|19
1620396190000|2021-05-07 14:03:10|6378.4|6377.4|6377.7|6376.7|6378.4|6377.4|6377.4|6376.4|20
1620396200000|2021-05-07 14:03:20|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|3
1620396210000|2021-05-07 14:03:30|6378.2|6377.2|6377.9|6376.9|6378.2|6377.2|6377.9|6376.9|13
1620396220000|2021-05-07 14:03:40|6378.2|6377.2|6376.2|6375.2|6378.2|6377.2|6376.2|6375.2|12
1620396230000|2021-05-07 14:03:50|6375.9|6374.9|6376.4|6375.4|6376.4|6375.4|6375.9|6374.9|8
1620396240000|2021-05-07 14:04:00|6376.2|6375.2|6375.9|6374.9|6376.4|6375.4|6375.9|6374.9|16
1620396250000|2021-05-07 14:04:10|6375.7|6374.7|6376.4|6375.4|6376.7|6375.7|6375.2|6374.2|56
1620396260000|2021-05-07 14:04:20|6376.2|6375.2|6376.2|6375.2|6376.4|6375.4|6375.9|6374.9|17
1620396270000|2021-05-07 14:04:30|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|20
1620396280000|2021-05-07 14:04:40|6375.4|6374.4|6376.9|6375.9|6376.9|6375.9|6375.4|6374.4|35
1620396290000|2021-05-07 14:04:50|6376.7|6375.7|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|6
1620396300000|2021-05-07 14:05:00|6376.9|6375.9|6377.2|6376.2|6377.7|6376.7|6376.9|6375.9|24
1620396310000|2021-05-07 14:05:10|6376.7|6375.7|6376.7|6375.7|6376.9|6375.9|6375.9|6374.9|17
1620396320000|2021-05-07 14:05:20|6376.9|6375.9|6376.7|6375.7|6376.9|6375.9|6376.7|6375.7|1
1620396330000|2021-05-07 14:05:30|6376.9|6375.9|6376.2|6375.2|6377.2|6376.2|6375.7|6374.7|6
1620396340000|2021-05-07 14:05:40|6375.9|6374.9|6376.7|6375.7|6376.7|6375.7|6375.9|6374.9|8
1620396350000|2021-05-07 14:05:50|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|10
1620396360000|2021-05-07 14:06:00|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|19
1620396370000|2021-05-07 14:06:10|6376.9|6375.9|6376.7|6375.7|6376.9|6375.9|6376.7|6375.7|26
1620396380000|2021-05-07 14:06:20|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.4|6375.4|19
1620396390000|2021-05-07 14:06:30|6376.9|6375.9|6376.2|6375.2|6377.2|6376.2|6376.2|6375.2|44
1620396400000|2021-05-07 14:06:40|6375.9|6374.9|6376.7|6375.7|6376.7|6375.7|6375.7|6374.7|35
1620396410000|2021-05-07 14:06:50|6375.9|6374.9|6374.4|6373.4|6375.9|6374.9|6374.4|6373.4|31
1620396420000|2021-05-07 14:07:00|6374.7|6373.7|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|7
1620396430000|2021-05-07 14:07:10|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|17
1620396440000|2021-05-07 14:07:20|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.9|6372.9|10
1620396450000|2021-05-07 14:07:30|6374.4|6373.4|6373.7|6372.7|6374.4|6373.4|6373.7|6372.7|18
1620396460000|2021-05-07 14:07:40|6374.2|6373.2|6374.7|6373.7|6374.7|6373.7|6374.2|6373.2|32
1620396470000|2021-05-07 14:07:50|6374.9|6373.9|6376.2|6375.2|6376.2|6375.2|6374.7|6373.7|28
1620396480000|2021-05-07 14:08:00|6375.7|6374.7|6376.7|6375.7|6376.7|6375.7|6375.7|6374.7|40
1620396490000|2021-05-07 14:08:10|6376.9|6375.9|6376.7|6375.7|6376.9|6375.9|6376.2|6375.2|14
1620396500000|2021-05-07 14:08:20|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6375.7|6374.7|13
1620396510000|2021-05-07 14:08:30|6375.9|6374.9|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|6
1620396520000|2021-05-07 14:08:40|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.9|6374.9|4
1620396530000|2021-05-07 14:08:50|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|15
1620396540000|2021-05-07 14:09:00|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|5
1620396550000|2021-05-07 14:09:10|6376.9|6375.9|6378.2|6377.2|6378.2|6377.2|6376.9|6375.9|30
1620396560000|2021-05-07 14:09:20|6378.4|6377.4|6378.7|6377.7|6378.9|6377.9|6378.4|6377.4|55
1620396570000|2021-05-07 14:09:30|6378.9|6377.9|6378.9|6377.9|6379.2|6378.2|6378.7|6377.7|10
1620396580000|2021-05-07 14:09:40|6379.2|6378.2|6379.7|6378.7|6379.9|6378.9|6379.2|6378.2|20
1620396590000|2021-05-07 14:09:50|6379.9|6378.9|6379.7|6378.7|6380.4|6379.4|6379.7|6378.7|24
1620396600000|2021-05-07 14:10:00|6379.4|6378.4|6379.7|6378.7|6380.2|6379.2|6378.7|6377.7|30
1620396610000|2021-05-07 14:10:10|6379.9|6378.9|6379.2|6378.2|6380.2|6379.2|6378.7|6377.7|55
1620396620000|2021-05-07 14:10:20|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.7|6377.7|25
1620396630000|2021-05-07 14:10:30|6379.4|6378.4|6379.4|6378.4|6379.7|6378.7|6379.2|6378.2|18
1620396640000|2021-05-07 14:10:40|6379.7|6378.7|6379.2|6378.2|6380.2|6379.2|6378.7|6377.7|52
1620396650000|2021-05-07 14:10:50|6378.9|6377.9|6379.4|6378.4|6379.4|6378.4|6378.7|6377.7|23
1620396660000|2021-05-07 14:11:00|6378.9|6377.9|6379.2|6378.2|6379.4|6378.4|6378.7|6377.7|16
1620396670000|2021-05-07 14:11:10|6379.7|6378.7|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|5
1620396680000|2021-05-07 14:11:20|6379.4|6378.4|6378.2|6377.2|6379.4|6378.4|6378.2|6377.2|22
1620396690000|2021-05-07 14:11:30|6377.9|6376.9|6376.9|6375.9|6377.9|6376.9|6376.9|6375.9|13
1620396700000|2021-05-07 14:11:40|6377.2|6376.2|6377.2|6376.2|6377.7|6376.7|6377.2|6376.2|7
1620396710000|2021-05-07 14:11:50|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|6
1620396720000|2021-05-07 14:12:00|6376.4|6375.4|6376.7|6375.7|6377.2|6376.2|6376.2|6375.2|24
1620396730000|2021-05-07 14:12:10|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.4|6375.4|7
1620396750000|2021-05-07 14:12:30|||||||||14
1620396770000|2021-05-07 14:12:50|6376.4|6375.4|6376.9|6375.9|6376.9|6375.9|6376.2|6375.2|25
1620396780000|2021-05-07 14:13:00|6376.7|6375.7|6377.2|6376.2|6377.2|6376.2|6376.7|6375.7|4
1620396790000|2021-05-07 14:13:10|6377.7|6376.7|6378.2|6377.2|6378.2|6377.2|6377.7|6376.7|16
1620396800000|2021-05-07 14:13:20|||||||||7
1620396810000|2021-05-07 14:13:30|6377.7|6376.7|6378.2|6377.2|6378.2|6377.2|6377.7|6376.7|10
1620396830000|2021-05-07 14:13:50|6378.7|6377.7|6378.2|6377.2|6378.7|6377.7|6378.2|6377.2|12
1620396840000|2021-05-07 14:14:00|6378.4|6377.4|6377.4|6376.4|6378.4|6377.4|6377.4|6376.4|42
1620396850000|2021-05-07 14:14:10|6377.7|6376.7|6377.2|6376.2|6377.7|6376.7|6377.2|6376.2|6
1620396860000|2021-05-07 14:14:20|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|1
1620396870000|2021-05-07 14:14:30|6377.4|6376.4|6377.4|6376.4|6377.7|6376.7|6377.2|6376.2|11
1620396880000|2021-05-07 14:14:40|6377.7|6376.7|6377.2|6376.2|6377.7|6376.7|6376.9|6375.9|15
1620396890000|2021-05-07 14:14:50|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.4|6375.4|4
1620396900000|2021-05-07 14:15:00|6377.2|6376.2|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|20
1620396910000|2021-05-07 14:15:10|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6376.7|6375.7|31
1620396920000|2021-05-07 14:15:20|6377.4|6376.4|6377.9|6376.9|6378.2|6377.2|6377.2|6376.2|16
1620396930000|2021-05-07 14:15:30|6377.7|6376.7|6377.7|6376.7|6377.9|6376.9|6377.4|6376.4|9
1620396940000|2021-05-07 14:15:40|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|1
1620396950000|2021-05-07 14:15:50|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.4|6377.4|10
1620396960000|2021-05-07 14:16:00|6378.2|6377.2|6378.9|6377.9|6378.9|6377.9|6378.2|6377.2|16
1620396970000|2021-05-07 14:16:10|6378.7|6377.7|6377.7|6376.7|6378.7|6377.7|6377.7|6376.7|17
1620396980000|2021-05-07 14:16:20|6377.9|6376.9|6378.2|6377.2|6378.7|6377.7|6377.9|6376.9|15
1620396990000|2021-05-07 14:16:30|6377.9|6376.9|6377.7|6376.7|6377.9|6376.9|6377.4|6376.4|22
1620397000000|2021-05-07 14:16:40|6377.2|6376.2|6377.2|6376.2|6377.7|6376.7|6377.2|6376.2|34
1620397010000|2021-05-07 14:16:50|6376.9|6375.9|6376.7|6375.7|6376.9|6375.9|6376.2|6375.2|26
1620397020000|2021-05-07 14:17:00|6376.4|6375.4|6377.7|6376.7|6377.7|6376.7|6376.2|6375.2|12
1620397030000|2021-05-07 14:17:10|6378.2|6377.2|6376.9|6375.9|6378.2|6377.2|6376.7|6375.7|16
1620397040000|2021-05-07 14:17:20|6376.7|6375.7|6376.2|6375.2|6376.7|6375.7|6376.2|6375.2|17
1620397050000|2021-05-07 14:17:30|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|13
1620397060000|2021-05-07 14:17:40|6375.7|6374.7|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|28
1620397070000|2021-05-07 14:17:50|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|12
1620397080000|2021-05-07 14:18:00|6376.2|6375.2|6375.2|6374.2|6376.2|6375.2|6375.2|6374.2|12
1620397090000|2021-05-07 14:18:10|6375.4|6374.4|6375.2|6374.2|6375.7|6374.7|6375.2|6374.2|13
1620397100000|2021-05-07 14:18:20|6374.7|6373.7|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|48
1620397110000|2021-05-07 14:18:30|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|118
1620397120000|2021-05-07 14:18:40|6375.4|6374.4|6374.9|6373.9|6375.4|6374.4|6374.7|6373.7|27
1620397130000|2021-05-07 14:18:50|6374.7|6373.7|6374.7|6373.7|6375.2|6374.2|6374.2|6373.2|27
1620397140000|2021-05-07 14:19:00|6374.4|6373.4|6375.2|6374.2|6375.2|6374.2|6374.4|6373.4|24
1620397150000|2021-05-07 14:19:10|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|6374.4|6373.4|16
1620397160000|2021-05-07 14:19:20|6374.2|6373.2|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|29
1620397170000|2021-05-07 14:19:30|6373.4|6372.4|6373.9|6372.9|6374.2|6373.2|6373.4|6372.4|17
1620397180000|2021-05-07 14:19:40|6374.2|6373.2|6374.4|6373.4|6374.4|6373.4|6373.7|6372.7|22
1620397190000|2021-05-07 14:19:50|6374.7|6373.7|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|8
1620397200000|2021-05-07 14:20:00|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.4|6372.4|40
1620397210000|2021-05-07 14:20:10|6373.9|6372.9|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|16
1620397220000|2021-05-07 14:20:20|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.4|6372.4|31
1620397230000|2021-05-07 14:20:30|6373.4|6372.4|6373.4|6372.4|6373.7|6372.7|6373.2|6372.2|14
1620397240000|2021-05-07 14:20:40|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|15
1620397250000|2021-05-07 14:20:50|||||||||38
1620397260000|2021-05-07 14:21:00|||||||||6
1620397270000|2021-05-07 14:21:10|6373.4|6372.4|6372.9|6371.9|6373.4|6372.4|6372.9|6371.9|37
1620397280000|2021-05-07 14:21:20|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6372.7|6371.7|37
1620397290000|2021-05-07 14:21:30|6373.4|6372.4|6373.9|6372.9|6374.2|6373.2|6373.4|6372.4|42
1620397300000|2021-05-07 14:21:40|6374.2|6373.2|6373.9|6372.9|6374.2|6373.2|6373.9|6372.9|9
1620397310000|2021-05-07 14:21:50|6374.2|6373.2|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|20
1620397320000|2021-05-07 14:22:00|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.9|6372.9|4
1620397330000|2021-05-07 14:22:10|6373.9|6372.9|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|2
1620397340000|2021-05-07 14:22:20|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6372.9|6371.9|18
1620397350000|2021-05-07 14:22:30|6372.7|6371.7|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|21
1620397360000|2021-05-07 14:22:40|6372.4|6371.4|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|15
1620397370000|2021-05-07 14:22:50|6371.9|6370.9|6372.2|6371.2|6372.4|6371.4|6371.9|6370.9|13
1620397380000|2021-05-07 14:23:00|6372.4|6371.4|6372.7|6371.7|6372.7|6371.7|6372.4|6371.4|5
1620397390000|2021-05-07 14:23:10|6373.2|6372.2|6373.2|6372.2|6373.7|6372.7|6373.2|6372.2|24
1620397400000|2021-05-07 14:23:20|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|1
1620397410000|2021-05-07 14:23:30|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6373.2|6372.2|4
1620397420000|2021-05-07 14:23:40|6372.7|6371.7|6372.7|6371.7|6372.9|6371.9|6372.7|6371.7|8
1620397430000|2021-05-07 14:23:50|6372.2|6371.2|6371.7|6370.7|6372.2|6371.2|6371.4|6370.4|16
1620397440000|2021-05-07 14:24:00|6371.9|6370.9|6371.4|6370.4|6372.2|6371.2|6371.4|6370.4|22
1620397450000|2021-05-07 14:24:10|6371.2|6370.2|6370.7|6369.7|6371.2|6370.2|6370.7|6369.7|16
1620397460000|2021-05-07 14:24:20|6370.4|6369.4|6370.2|6369.2|6370.7|6369.7|6370.2|6369.2|11
1620397470000|2021-05-07 14:24:30|6369.9|6368.9|6371.2|6370.2|6371.2|6370.2|6369.9|6368.9|13
1620397480000|2021-05-07 14:24:40|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|14
1620397490000|2021-05-07 14:24:50|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|3
1620397500000|2021-05-07 14:25:00|6371.4|6370.4|6371.7|6370.7|6372.2|6371.2|6371.2|6370.2|21
1620397510000|2021-05-07 14:25:10|6371.4|6370.4|6372.4|6371.4|6372.4|6371.4|6371.4|6370.4|24
1620397520000|2021-05-07 14:25:20|6372.7|6371.7|6371.9|6370.9|6372.7|6371.7|6371.7|6370.7|11
1620397530000|2021-05-07 14:25:30|6372.2|6371.2|6371.9|6370.9|6372.2|6371.2|6371.9|6370.9|2
1620397540000|2021-05-07 14:25:40|6372.2|6371.2|6371.9|6370.9|6372.2|6371.2|6371.7|6370.7|33
1620397550000|2021-05-07 14:25:50|6372.2|6371.2|6371.7|6370.7|6372.2|6371.2|6371.4|6370.4|3
1620397560000|2021-05-07 14:26:00|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|6371.4|6370.4|8
1620397570000|2021-05-07 14:26:10|6371.7|6370.7|6371.7|6370.7|6371.9|6370.9|6371.4|6370.4|7
1620397580000|2021-05-07 14:26:20|6372.2|6371.2|6372.2|6371.2|6372.2|6371.2|6372.2|6371.2|4
1620397590000|2021-05-07 14:26:30|6372.4|6371.4|6372.7|6371.7|6372.7|6371.7|6372.2|6371.2|16
1620397600000|2021-05-07 14:26:40|6372.9|6371.9|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|5
1620397610000|2021-05-07 14:26:50|6372.9|6371.9|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|10
1620397620000|2021-05-07 14:27:00|||||||||3
1620397630000|2021-05-07 14:27:10|6372.9|6371.9|6373.2|6372.2|6373.2|6372.2|6372.7|6371.7|8
1620397640000|2021-05-07 14:27:20|6372.9|6371.9|6371.9|6370.9|6372.9|6371.9|6371.9|6370.9|20
1620397650000|2021-05-07 14:27:30|6371.7|6370.7|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|22
1620397660000|2021-05-07 14:27:40|6370.9|6369.9|6369.7|6368.7|6370.9|6369.9|6369.4|6368.4|61
1620397670000|2021-05-07 14:27:50|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|7
1620397680000|2021-05-07 14:28:00|6369.2|6368.2|6368.7|6367.7|6369.4|6368.4|6368.7|6367.7|21
1620397690000|2021-05-07 14:28:10|6368.9|6367.9|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|7
1620397700000|2021-05-07 14:28:20|6368.2|6367.2|6369.2|6368.2|6369.2|6368.2|6368.2|6367.2|13
1620397710000|2021-05-07 14:28:30|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.4|6367.4|11
1620397720000|2021-05-07 14:28:40|6368.9|6367.9|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|7
1620397730000|2021-05-07 14:28:50|6368.7|6367.7|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|15
1620397740000|2021-05-07 14:29:00|6368.7|6367.7|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|6
1620397760000|2021-05-07 14:29:20|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|4
1620397770000|2021-05-07 14:29:30|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|10
1620397780000|2021-05-07 14:29:40|||||||||1
1620397790000|2021-05-07 14:29:50|6369.4|6368.4|6369.2|6368.2|6369.9|6368.9|6369.2|6368.2|37
1620397800000|2021-05-07 14:30:00|6369.4|6368.4|6370.9|6369.9|6371.2|6370.2|6369.4|6368.4|21
1620397810000|2021-05-07 14:30:10|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|11
1620397820000|2021-05-07 14:30:20|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|2
1620397830000|2021-05-07 14:30:30|6371.7|6370.7|6370.2|6369.2|6371.7|6370.7|6369.9|6368.9|16
1620397840000|2021-05-07 14:30:40|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|4
1620397850000|2021-05-07 14:30:50|6370.9|6369.9|6370.7|6369.7|6371.2|6370.2|6370.7|6369.7|5
1620397860000|2021-05-07 14:31:00|6370.9|6369.9|6370.9|6369.9|6371.7|6370.7|6370.9|6369.9|7
1620397870000|2021-05-07 14:31:10|6371.2|6370.2|6370.2|6369.2|6371.2|6370.2|6370.2|6369.2|27
1620397880000|2021-05-07 14:31:20|6370.4|6369.4|6369.9|6368.9|6370.7|6369.7|6369.7|6368.7|23
1620397890000|2021-05-07 14:31:30|6370.2|6369.2|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|10
1620397900000|2021-05-07 14:31:40|6369.9|6368.9|6369.4|6368.4|6369.9|6368.9|6369.4|6368.4|16
1620397910000|2021-05-07 14:31:50|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|31
1620397920000|2021-05-07 14:32:00|6368.9|6367.9|6368.7|6367.7|6369.2|6368.2|6368.2|6367.2|35
1620397930000|2021-05-07 14:32:10|6368.9|6367.9|6368.2|6367.2|6369.2|6368.2|6368.2|6367.2|50
1620397940000|2021-05-07 14:32:20|6368.4|6367.4|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|15
1620397950000|2021-05-07 14:32:30|6368.4|6367.4|6367.2|6366.2|6368.7|6367.7|6367.2|6366.2|30
1620397960000|2021-05-07 14:32:40|6366.9|6365.9|6367.2|6366.2|6367.7|6366.7|6366.9|6365.9|23
1620397970000|2021-05-07 14:32:50|6367.4|6366.4|6367.7|6366.7|6368.2|6367.2|6367.2|6366.2|24
1620397980000|2021-05-07 14:33:00|6366.4|6365.4|6366.9|6365.9|6367.2|6366.2|6366.4|6365.4|66
1620397990000|2021-05-07 14:33:10|6366.7|6365.7|6367.2|6366.2|6367.2|6366.2|6366.7|6365.7|20
1620398000000|2021-05-07 14:33:20|6366.9|6365.9|6367.2|6366.2|6367.4|6366.4|6366.7|6365.7|43
1620398010000|2021-05-07 14:33:30|||||||||2
1620398020000|2021-05-07 14:33:40|6367.7|6366.7|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|58
1620398030000|2021-05-07 14:33:50|6367.9|6366.9|6368.7|6367.7|6368.7|6367.7|6367.9|6366.9|12
1620398040000|2021-05-07 14:34:00|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|10
1620398050000|2021-05-07 14:34:10|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|13
1620398060000|2021-05-07 14:34:20|6369.4|6368.4|6368.4|6367.4|6369.4|6368.4|6368.4|6367.4|18
1620398070000|2021-05-07 14:34:30|6368.7|6367.7|6368.4|6367.4|6368.7|6367.7|6368.2|6367.2|12
1620398080000|2021-05-07 14:34:40|6368.7|6367.7|6368.9|6367.9|6369.2|6368.2|6368.4|6367.4|10
1620398090000|2021-05-07 14:34:50|6369.2|6368.2|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|7
1620398100000|2021-05-07 14:35:00|6368.9|6367.9|6369.7|6368.7|6369.7|6368.7|6368.7|6367.7|27
1620398110000|2021-05-07 14:35:10|6369.4|6368.4|6368.9|6367.9|6369.4|6368.4|6368.9|6367.9|14
1620398120000|2021-05-07 14:35:20|6369.2|6368.2|6367.9|6366.9|6369.2|6368.2|6367.7|6366.7|14
1620398130000|2021-05-07 14:35:30|6368.2|6367.2|6367.7|6366.7|6368.2|6367.2|6367.7|6366.7|11
1620398140000|2021-05-07 14:35:40|6367.4|6366.4|6367.2|6366.2|6367.4|6366.4|6367.2|6366.2|15
1620398150000|2021-05-07 14:35:50|6367.7|6366.7|6368.7|6367.7|6368.7|6367.7|6367.7|6366.7|34
1620398160000|2021-05-07 14:36:00|6368.4|6367.4|6367.9|6366.9|6368.7|6367.7|6367.9|6366.9|12
1620398170000|2021-05-07 14:36:10|6368.2|6367.2|6367.7|6366.7|6368.4|6367.4|6367.7|6366.7|12
1620398180000|2021-05-07 14:36:20|6367.4|6366.4|6368.2|6367.2|6368.2|6367.2|6367.4|6366.4|21
1620398190000|2021-05-07 14:36:30|||||||||13
1620398200000|2021-05-07 14:36:40|6367.9|6366.9|6367.7|6366.7|6367.9|6366.9|6367.7|6366.7|10
1620398210000|2021-05-07 14:36:50|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|15
1620398220000|2021-05-07 14:37:00|6367.9|6366.9|6367.7|6366.7|6367.9|6366.9|6367.7|6366.7|5
1620398230000|2021-05-07 14:37:10|6367.9|6366.9|6367.7|6366.7|6367.9|6366.9|6367.4|6366.4|23
1620398240000|2021-05-07 14:37:20|6367.9|6366.9|6367.9|6366.9|6368.2|6367.2|6367.7|6366.7|16
1620398250000|2021-05-07 14:37:30|6367.7|6366.7|6368.7|6367.7|6368.7|6367.7|6367.7|6366.7|5
1620398260000|2021-05-07 14:37:40|6368.9|6367.9|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|14
1620398270000|2021-05-07 14:37:50|6369.2|6368.2|6369.7|6368.7|6370.4|6369.4|6369.2|6368.2|11
1620398280000|2021-05-07 14:38:00|6369.4|6368.4|6369.2|6368.2|6369.4|6368.4|6368.7|6367.7|10
1620398290000|2021-05-07 14:38:10|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|12
1620398300000|2021-05-07 14:38:20|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|17
1620398310000|2021-05-07 14:38:30|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.9|6367.9|6
1620398320000|2021-05-07 14:38:40|6369.4|6368.4|6369.2|6368.2|6369.4|6368.4|6369.2|6368.2|11
1620398330000|2021-05-07 14:38:50|6368.9|6367.9|6369.2|6368.2|6369.4|6368.4|6368.9|6367.9|8
1620398340000|2021-05-07 14:39:00|6369.4|6368.4|6370.4|6369.4|6370.7|6369.7|6369.2|6368.2|31
1620398350000|2021-05-07 14:39:10|6370.7|6369.7|6370.9|6369.9|6371.2|6370.2|6370.4|6369.4|9
1620398360000|2021-05-07 14:39:20|6371.2|6370.2|6371.4|6370.4|6371.4|6370.4|6371.2|6370.2|8
1620398370000|2021-05-07 14:39:30|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|9
1620398380000|2021-05-07 14:39:40|||||||||1
1620398390000|2021-05-07 14:39:50|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|17
1620398400000|2021-05-07 14:40:00|6370.9|6369.9|6371.7|6370.7|6371.7|6370.7|6370.7|6369.7|28
1620398410000|2021-05-07 14:40:10|6371.9|6370.9|6372.7|6371.7|6372.7|6371.7|6371.9|6370.9|11
1620398420000|2021-05-07 14:40:20|6372.9|6371.9|6372.9|6371.9|6373.2|6372.2|6372.7|6371.7|12
1620398430000|2021-05-07 14:40:30|6373.2|6372.2|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|22
1620398440000|2021-05-07 14:40:40|6373.9|6372.9|6373.2|6372.2|6373.9|6372.9|6373.2|6372.2|48
1620398450000|2021-05-07 14:40:50|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|18
1620398460000|2021-05-07 14:41:00|6373.4|6372.4|6373.2|6372.2|6373.7|6372.7|6373.2|6372.2|36
1620398470000|2021-05-07 14:41:10|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6373.2|6372.2|27
1620398480000|2021-05-07 14:41:20|6373.4|6372.4|6374.2|6373.2|6374.2|6373.2|6373.2|6372.2|16
1620398490000|2021-05-07 14:41:30|6374.4|6373.4|6374.7|6373.7|6375.2|6374.2|6374.4|6373.4|42
1620398500000|2021-05-07 14:41:40|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.2|6373.2|20
1620398510000|2021-05-07 14:41:50|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6374.2|6373.2|31
1620398520000|2021-05-07 14:42:00|6374.4|6373.4|6375.2|6374.2|6375.2|6374.2|6374.4|6373.4|37
1620398530000|2021-05-07 14:42:10|||||||||11
1620398540000|2021-05-07 14:42:20|6375.7|6374.7|6375.2|6374.2|6375.7|6374.7|6375.2|6374.2|27
1620398550000|2021-05-07 14:42:30|6374.7|6373.7|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|27
1620398560000|2021-05-07 14:42:40|6375.7|6374.7|6375.7|6374.7|6375.7|6374.7|6375.2|6374.2|30
1620398570000|2021-05-07 14:42:50|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|16
1620398580000|2021-05-07 14:43:00|6375.9|6374.9|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|9
1620398590000|2021-05-07 14:43:10|6375.4|6374.4|6375.9|6374.9|6375.9|6374.9|6375.2|6374.2|21
1620398600000|2021-05-07 14:43:20|6376.2|6375.2|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|13
1620398610000|2021-05-07 14:43:30|6375.4|6374.4|6375.4|6374.4|6375.4|6374.4|6375.2|6374.2|21
1620398620000|2021-05-07 14:43:40|6375.2|6374.2|6375.7|6374.7|6375.7|6374.7|6375.2|6374.2|6
1620398630000|2021-05-07 14:43:50|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|5
1620398640000|2021-05-07 14:44:00|6375.4|6374.4|6376.2|6375.2|6376.2|6375.2|6375.4|6374.4|14
1620398650000|2021-05-07 14:44:10|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.2|6375.2|13
1620398660000|2021-05-07 14:44:20|6376.7|6375.7|6375.9|6374.9|6376.7|6375.7|6375.9|6374.9|7
1620398670000|2021-05-07 14:44:30|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|6375.9|6374.9|3
1620398680000|2021-05-07 14:44:40|6375.9|6374.9|6376.4|6375.4|6376.4|6375.4|6375.9|6374.9|7
1620398690000|2021-05-07 14:44:50|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|11
1620398700000|2021-05-07 14:45:00|6377.2|6376.2|6377.2|6376.2|6377.4|6376.4|6376.7|6375.7|36
1620398710000|2021-05-07 14:45:10|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|4
1620398720000|2021-05-07 14:45:20|||||||||6
1620398740000|2021-05-07 14:45:40|6377.2|6376.2|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|10
1620398750000|2021-05-07 14:45:50|6377.4|6376.4|6377.2|6376.2|6377.7|6376.7|6377.2|6376.2|3
1620398760000|2021-05-07 14:46:00|6376.9|6375.9|6376.2|6375.2|6377.2|6376.2|6375.7|6374.7|22
1620398770000|2021-05-07 14:46:10|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|4
1620398780000|2021-05-07 14:46:20|6375.9|6374.9|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|24
1620398790000|2021-05-07 14:46:30|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|3
1620398800000|2021-05-07 14:46:40|6375.4|6374.4|6374.7|6373.7|6375.4|6374.4|6374.7|6373.7|5
1620398810000|2021-05-07 14:46:50|||||||||1
1620398820000|2021-05-07 14:47:00|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.2|6373.2|22
1620398830000|2021-05-07 14:47:10|6374.9|6373.9|6374.2|6373.2|6374.9|6373.9|6373.7|6372.7|19
1620398840000|2021-05-07 14:47:20|6373.9|6372.9|6373.9|6372.9|6374.2|6373.2|6373.9|6372.9|2
1620398850000|2021-05-07 14:47:30|6373.7|6372.7|6373.7|6372.7|6373.9|6372.9|6373.7|6372.7|1
1620398870000|2021-05-07 14:47:50|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|12
1620398880000|2021-05-07 14:48:00|||||||||1
1620398890000|2021-05-07 14:48:10|||||||||1
1620398910000|2021-05-07 14:48:30|6373.4|6372.4|6373.2|6372.2|6373.7|6372.7|6373.2|6372.2|13
1620398920000|2021-05-07 14:48:40|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|8
1620398930000|2021-05-07 14:48:50|6373.4|6372.4|6373.4|6372.4|6373.4|6372.4|6373.2|6372.2|10
1620398940000|2021-05-07 14:49:00|6373.2|6372.2|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|7
1620398950000|2021-05-07 14:49:10|6373.4|6372.4|6373.4|6372.4|6373.7|6372.7|6373.2|6372.2|6
1620398960000|2021-05-07 14:49:20|6373.7|6372.7|6375.2|6374.2|6375.4|6374.4|6373.4|6372.4|38
1620398970000|2021-05-07 14:49:30|||||||||11
1620398980000|2021-05-07 14:49:40|6375.4|6374.4|6375.2|6374.2|6375.7|6374.7|6375.2|6374.2|12
1620398990000|2021-05-07 14:49:50|6375.4|6374.4|6375.9|6374.9|6376.2|6375.2|6375.4|6374.4|9
1620399000000|2021-05-07 14:50:00|6376.2|6375.2|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|21
1620399010000|2021-05-07 14:50:10|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|5
1620399020000|2021-05-07 14:50:20|6377.4|6376.4|6377.2|6376.2|6377.7|6376.7|6377.2|6376.2|6
1620399030000|2021-05-07 14:50:30|6377.4|6376.4|6377.2|6376.2|6377.4|6376.4|6376.9|6375.9|8
1620399040000|2021-05-07 14:50:40|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|4
1620399060000|2021-05-07 14:51:00|6376.4|6375.4|6375.7|6374.7|6376.4|6375.4|6375.7|6374.7|32
1620399070000|2021-05-07 14:51:10|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|17
1620399080000|2021-05-07 14:51:20|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.9|6374.9|1
1620399090000|2021-05-07 14:51:30|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|6
1620399100000|2021-05-07 14:51:40|6376.2|6375.2|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|16
1620399110000|2021-05-07 14:51:50|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.4|6375.4|5
1620399140000|2021-05-07 14:52:20|6376.9|6375.9|6377.4|6376.4|6377.7|6376.7|6376.9|6375.9|37
1620399150000|2021-05-07 14:52:30|6377.2|6376.2|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|3
1620399160000|2021-05-07 14:52:40|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|11
1620399170000|2021-05-07 14:52:50|6377.9|6376.9|6378.4|6377.4|6378.4|6377.4|6377.9|6376.9|25
1620399180000|2021-05-07 14:53:00|6378.7|6377.7|6378.2|6377.2|6378.9|6377.9|6378.2|6377.2|39
1620399190000|2021-05-07 14:53:10|6378.4|6377.4|6377.4|6376.4|6378.4|6377.4|6377.4|6376.4|33
1620399200000|2021-05-07 14:53:20|6377.2|6376.2|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|1
1620399210000|2021-05-07 14:53:30|6377.9|6376.9|6378.9|6377.9|6378.9|6377.9|6377.9|6376.9|8
1620399220000|2021-05-07 14:53:40|6379.2|6378.2|6379.2|6378.2|6379.4|6378.4|6378.7|6377.7|3
1620399230000|2021-05-07 14:53:50|||||||||2
1620399240000|2021-05-07 14:54:00|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|11
1620399260000|2021-05-07 14:54:20|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|13
1620399270000|2021-05-07 14:54:30|6379.4|6378.4|6379.9|6378.9|6379.9|6378.9|6379.2|6378.2|35
1620399280000|2021-05-07 14:54:40|6380.2|6379.2|6379.7|6378.7|6380.2|6379.2|6379.7|6378.7|5
1620399300000|2021-05-07 14:55:00|6379.9|6378.9|6380.2|6379.2|6380.2|6379.2|6379.9|6378.9|14
1620399310000|2021-05-07 14:55:10|6380.7|6379.7|6380.7|6379.7|6380.9|6379.9|6380.7|6379.7|41
1620399320000|2021-05-07 14:55:20|6380.4|6379.4|6380.2|6379.2|6380.7|6379.7|6380.2|6379.2|1
1620399330000|2021-05-07 14:55:30|6380.4|6379.4|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|2
1620399340000|2021-05-07 14:55:40|||||||||2
1620399350000|2021-05-07 14:55:50|6380.4|6379.4|6380.4|6379.4|6380.7|6379.7|6380.2|6379.2|5
1620399360000|2021-05-07 14:56:00|6380.2|6379.2|6380.4|6379.4|6380.7|6379.7|6380.2|6379.2|6
1620399370000|2021-05-07 14:56:10|6380.2|6379.2|6380.4|6379.4|6380.7|6379.7|6380.2|6379.2|13
1620399380000|2021-05-07 14:56:20|6380.2|6379.2|6380.7|6379.7|6380.7|6379.7|6380.2|6379.2|16
1620399390000|2021-05-07 14:56:30|6380.4|6379.4|6380.4|6379.4|6380.7|6379.7|6380.2|6379.2|4
1620399400000|2021-05-07 14:56:40|6380.2|6379.2|6380.7|6379.7|6380.7|6379.7|6380.2|6379.2|1
1620399420000|2021-05-07 14:57:00|||||||||2
1620399430000|2021-05-07 14:57:10|6380.2|6379.2|6380.7|6379.7|6380.7|6379.7|6379.9|6378.9|52
1620399440000|2021-05-07 14:57:20|6380.4|6379.4|6380.2|6379.2|6380.4|6379.4|6380.2|6379.2|24
1620399450000|2021-05-07 14:57:30|6379.9|6378.9|6379.4|6378.4|6379.9|6378.9|6379.4|6378.4|9
1620399460000|2021-05-07 14:57:40|6379.2|6378.2|6379.2|6378.2|6379.7|6378.7|6378.9|6377.9|13
1620399470000|2021-05-07 14:57:50|6378.9|6377.9|6378.4|6377.4|6378.9|6377.9|6378.2|6377.2|39
1620399480000|2021-05-07 14:58:00|6378.2|6377.2|6377.9|6376.9|6378.4|6377.4|6377.9|6376.9|17
1620399490000|2021-05-07 14:58:10|6378.2|6377.2|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|6
1620399500000|2021-05-07 14:58:20|6378.2|6377.2|6377.7|6376.7|6378.2|6377.2|6377.7|6376.7|11
1620399530000|2021-05-07 14:58:50|6377.4|6376.4|6377.2|6376.2|6377.7|6376.7|6377.2|6376.2|17
1620399540000|2021-05-07 14:59:00|||||||||1
1620399550000|2021-05-07 14:59:10|6376.9|6375.9|6376.9|6375.9|6376.9|6375.9|6376.9|6375.9|4
1620399560000|2021-05-07 14:59:20|6376.7|6375.7|6376.7|6375.7|6376.9|6375.9|6376.7|6375.7|1
1620399570000|2021-05-07 14:59:30|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|29
1620399580000|2021-05-07 14:59:40|6376.4|6375.4|6376.9|6375.9|6376.9|6375.9|6376.4|6375.4|14
1620399590000|2021-05-07 14:59:50|6377.2|6376.2|6378.9|6377.9|6378.9|6377.9|6377.2|6376.2|22
1620399600000|2021-05-07 15:00:00|6378.7|6377.7|6378.7|6377.7|6378.9|6377.9|6378.4|6377.4|8
1620399610000|2021-05-07 15:00:10|6378.4|6377.4|6378.4|6377.4|6378.9|6377.9|6378.4|6377.4|22
1620399620000|2021-05-07 15:00:20|6378.2|6377.2|6378.2|6377.2|6378.7|6377.7|6378.2|6377.2|9
1620399630000|2021-05-07 15:00:30|6378.4|6377.4|6378.2|6377.2|6378.4|6377.4|6378.2|6377.2|1
1620399650000|2021-05-07 15:00:50|||||||||1
1620399660000|2021-05-07 15:01:00|||||||||1
1620399670000|2021-05-07 15:01:10|6377.7|6376.7|6376.9|6375.9|6377.9|6376.9|6376.7|6375.7|48
1620399680000|2021-05-07 15:01:20|6376.7|6375.7|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|16
1620399690000|2021-05-07 15:01:30|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|2
1620399700000|2021-05-07 15:01:40|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|12
1620399710000|2021-05-07 15:01:50|6376.4|6375.4|6376.2|6375.2|6376.7|6375.7|6376.2|6375.2|3003
1620399720000|2021-05-07 15:02:00|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.4|6375.4|2
1620399730000|2021-05-07 15:02:10|6376.7|6375.7|6376.7|6375.7|6376.9|6375.9|6376.7|6375.7|35
1620399750000|2021-05-07 15:02:30|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|8
1620399760000|2021-05-07 15:02:40|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|3
1620399770000|2021-05-07 15:02:50|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.4|6375.4|8
1620399780000|2021-05-07 15:03:00|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|2
1620399790000|2021-05-07 15:03:10|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|2
1620399800000|2021-05-07 15:03:20|6375.9|6374.9|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|8
1620399830000|2021-05-07 15:03:50|6375.4|6374.4|6375.2|6374.2|6375.4|6374.4|6375.2|6374.2|4
1620399840000|2021-05-07 15:04:00|||||||||7
1620399850000|2021-05-07 15:04:10|6374.9|6373.9|6374.2|6373.2|6374.9|6373.9|6374.2|6373.2|29
1620399860000|2021-05-07 15:04:20|6373.9|6372.9|6372.2|6371.2|6373.9|6372.9|6372.2|6371.2|32
1620399870000|2021-05-07 15:04:30|6372.4|6371.4|6372.4|6371.4|6372.7|6371.7|6372.4|6371.4|34
1620399880000|2021-05-07 15:04:40|6372.2|6371.2|6372.7|6371.7|6372.7|6371.7|6372.2|6371.2|8
1620399890000|2021-05-07 15:04:50|6372.4|6371.4|6373.4|6372.4|6373.4|6372.4|6372.4|6371.4|66
1620399900000|2021-05-07 15:05:00|6373.2|6372.2|6372.7|6371.7|6373.4|6372.4|6372.4|6371.4|31
1620399910000|2021-05-07 15:05:10|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|8
1620399920000|2021-05-07 15:05:20|6372.4|6371.4|6373.2|6372.2|6373.4|6372.4|6372.4|6371.4|20
1620399940000|2021-05-07 15:05:40|||||||||1
1620399950000|2021-05-07 15:05:50|6372.9|6371.9|6373.2|6372.2|6373.2|6372.2|6372.9|6371.9|6
1620399960000|2021-05-07 15:06:00|6373.4|6372.4|6373.4|6372.4|6375.2|6374.2|6373.4|6372.4|57
1620399970000|2021-05-07 15:06:10|6373.7|6372.7|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|7
1620399990000|2021-05-07 15:06:30|6373.7|6372.7|6373.7|6372.7|6373.9|6372.9|6373.7|6372.7|7
1620400000000|2021-05-07 15:06:40|6373.9|6372.9|6373.4|6372.4|6374.2|6373.2|6373.4|6372.4|0
1620400010000|2021-05-07 15:06:50|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6372.9|6371.9|13
1620400020000|2021-05-07 15:07:00|||||||||1
1620400040000|2021-05-07 15:07:20|||||||||26
1620400050000|2021-05-07 15:07:30|6373.7|6372.7|6374.9|6373.9|6375.2|6374.2|6373.7|6372.7|33
1620400060000|2021-05-07 15:07:40|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|6
1620400070000|2021-05-07 15:07:50|6374.4|6373.4|6374.4|6373.4|6374.4|6373.4|6374.4|6373.4|3
1620400080000|2021-05-07 15:08:00|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|6374.2|6373.2|2
1620400090000|2021-05-07 15:08:10|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6373.9|6372.9|17
1620400100000|2021-05-07 15:08:20|6373.9|6372.9|6374.4|6373.4|6374.4|6373.4|6373.9|6372.9|7
1620400110000|2021-05-07 15:08:30|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|12
1620400120000|2021-05-07 15:08:40|6373.9|6372.9|6373.7|6372.7|6374.2|6373.2|6373.2|6372.2|17
1620400130000|2021-05-07 15:08:50|6373.4|6372.4|6373.4|6372.4|6373.7|6372.7|6373.4|6372.4|2
1620400140000|2021-05-07 15:09:00|6373.7|6372.7|6373.9|6372.9|6373.9|6372.9|6373.4|6372.4|3
1620400150000|2021-05-07 15:09:10|6373.7|6372.7|6373.4|6372.4|6373.9|6372.9|6373.2|6372.2|4
1620400160000|2021-05-07 15:09:20|6373.2|6372.2|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|3
1620400170000|2021-05-07 15:09:30|6372.4|6371.4|6372.7|6371.7|6372.7|6371.7|6372.4|6371.4|3
1620400180000|2021-05-07 15:09:40|6372.9|6371.9|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|2
1620400190000|2021-05-07 15:09:50|6372.9|6371.9|6372.4|6371.4|6373.2|6372.2|6372.2|6371.2|15
1620400200000|2021-05-07 15:10:00|6372.7|6371.7|6372.2|6371.2|6372.9|6371.9|6372.2|6371.2|30
1620400220000|2021-05-07 15:10:20|6372.4|6371.4|6373.4|6372.4|6373.7|6372.7|6372.4|6371.4|17
1620400230000|2021-05-07 15:10:30|6373.2|6372.2|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|20
1620400250000|2021-05-07 15:10:50|6373.4|6372.4|6373.2|6372.2|6373.7|6372.7|6373.2|6372.2|10
1620400260000|2021-05-07 15:11:00|6372.9|6371.9|6372.9|6371.9|6373.2|6372.2|6372.9|6371.9|8
1620400270000|2021-05-07 15:11:10|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6372.2|6371.2|19
1620400280000|2021-05-07 15:11:20|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|2
1620400290000|2021-05-07 15:11:30|||||||||1
1620400300000|2021-05-07 15:11:40|6373.9|6372.9|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|17
1620400310000|2021-05-07 15:11:50|||||||||1
1620400320000|2021-05-07 15:12:00|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.7|6372.7|9
1620400330000|2021-05-07 15:12:10|6373.9|6372.9|6373.7|6372.7|6374.7|6373.7|6373.7|6372.7|26
1620400360000|2021-05-07 15:12:40|6373.9|6372.9|6374.9|6373.9|6374.9|6373.9|6373.9|6372.9|8
1620400370000|2021-05-07 15:12:50|6375.2|6374.2|6374.9|6373.9|6375.2|6374.2|6374.7|6373.7|5
1620400380000|2021-05-07 15:13:00|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|5
1620400400000|2021-05-07 15:13:20|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6374.2|6373.2|4
1620400410000|2021-05-07 15:13:30|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.4|6373.4|5
1620400420000|2021-05-07 15:13:40|6374.9|6373.9|6374.9|6373.9|6375.2|6374.2|6374.7|6373.7|2
1620400430000|2021-05-07 15:13:50|6375.2|6374.2|6374.7|6373.7|6375.4|6374.4|6374.7|6373.7|30
1620400440000|2021-05-07 15:14:00|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|3
1620400450000|2021-05-07 15:14:10|6374.9|6373.9|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|0
1620400460000|2021-05-07 15:14:20|||||||||6
1620400500000|2021-05-07 15:15:00|6374.9|6373.9|6374.4|6373.4|6374.9|6373.9|6373.7|6372.7|61
1620400510000|2021-05-07 15:15:10|6374.7|6373.7|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|4
1620400520000|2021-05-07 15:15:20|6374.4|6373.4|6375.7|6374.7|6375.7|6374.7|6374.4|6373.4|17
1620400540000|2021-05-07 15:15:40|6375.2|6374.2|6375.7|6374.7|6375.7|6374.7|6375.2|6374.2|10
1620400550000|2021-05-07 15:15:50|6375.2|6374.2|6374.9|6373.9|6375.2|6374.2|6374.9|6373.9|4
1620400560000|2021-05-07 15:16:00|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|3
1620400570000|2021-05-07 15:16:10|6374.9|6373.9|6374.9|6373.9|6375.2|6374.2|6374.7|6373.7|19
1620400580000|2021-05-07 15:16:20|6374.7|6373.7|6375.2|6374.2|6375.2|6374.2|6374.4|6373.4|42
1620400590000|2021-05-07 15:16:30|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.2|6374.2|4
1620400600000|2021-05-07 15:16:40|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|6375.7|6374.7|11
1620400610000|2021-05-07 15:16:50|6376.2|6375.2|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|1
1620400620000|2021-05-07 15:17:00|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|6375.7|6374.7|28
1620400630000|2021-05-07 15:17:10|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|2
1620400640000|2021-05-07 15:17:20|6375.9|6374.9|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|1
1620400650000|2021-05-07 15:17:30|6375.9|6374.9|6376.4|6375.4|6376.7|6375.7|6375.9|6374.9|15
1620400660000|2021-05-07 15:17:40|6376.2|6375.2|6375.9|6374.9|6376.2|6375.2|6375.7|6374.7|5
1620400670000|2021-05-07 15:17:50|6376.2|6375.2|6375.4|6374.4|6376.2|6375.2|6375.2|6374.2|7
1620400680000|2021-05-07 15:18:00|6375.7|6374.7|6375.4|6374.4|6375.7|6374.7|6375.2|6374.2|22
1620400690000|2021-05-07 15:18:10|6375.7|6374.7|6375.7|6374.7|6375.7|6374.7|6375.7|6374.7|1000
1620400700000|2021-05-07 15:18:20|6375.4|6374.4|6375.4|6374.4|6375.7|6374.7|6375.2|6374.2|25
1620400710000|2021-05-07 15:18:30|6375.2|6374.2|6375.2|6374.2|6375.4|6374.4|6375.2|6374.2|0
1620400720000|2021-05-07 15:18:40|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|41
1620400730000|2021-05-07 15:18:50|6374.4|6373.4|6374.4|6373.4|6374.7|6373.7|6374.2|6373.2|6
1620400740000|2021-05-07 15:19:00|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|0
1620400750000|2021-05-07 15:19:10|||||||||18
1620400760000|2021-05-07 15:19:20|6374.4|6373.4|6374.7|6373.7|6375.2|6374.2|6374.4|6373.4|26
1620400770000|2021-05-07 15:19:30|6374.4|6373.4|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|4
1620400780000|2021-05-07 15:19:40|6374.4|6373.4|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|18
1620400790000|2021-05-07 15:19:50|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.7|6372.7|2
1620400800000|2021-05-07 15:20:00|6374.2|6373.2|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|19
1620400810000|2021-05-07 15:20:10|6373.9|6372.9|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|17
1620400820000|2021-05-07 15:20:20|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|11
1620400830000|2021-05-07 15:20:30|6373.9|6372.9|6374.2|6373.2|6374.7|6373.7|6373.7|6372.7|37
1620400850000|2021-05-07 15:20:50|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.7|6372.7|14
1620400860000|2021-05-07 15:21:00|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|7
1620400870000|2021-05-07 15:21:10|||||||||2
1620400880000|2021-05-07 15:21:20|||||||||2
1620400890000|2021-05-07 15:21:30|||||||||1
1620400900000|2021-05-07 15:21:40|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6372.9|6371.9|27
1620400910000|2021-05-07 15:21:50|||||||||2
1620400920000|2021-05-07 15:22:00|6373.7|6372.7|6372.9|6371.9|6373.7|6372.7|6372.9|6371.9|40
1620400930000|2021-05-07 15:22:10|6373.2|6372.2|6372.7|6371.7|6373.2|6372.2|6372.2|6371.2|36
1620400940000|2021-05-07 15:22:20|6372.9|6371.9|6373.7|6372.7|6374.2|6373.2|6372.7|6371.7|139
1620400950000|2021-05-07 15:22:30|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|12
1620400960000|2021-05-07 15:22:40|6373.9|6372.9|6373.4|6372.4|6373.9|6372.9|6373.2|6372.2|19
1620400970000|2021-05-07 15:22:50|6373.7|6372.7|6374.2|6373.2|6374.2|6373.2|6373.4|6372.4|10
1620400980000|2021-05-07 15:23:00|6373.7|6372.7|6374.2|6373.2|6374.7|6373.7|6373.7|6372.7|72
1620400990000|2021-05-07 15:23:10|6373.9|6372.9|6373.9|6372.9|6374.2|6373.2|6373.7|6372.7|9
1620401000000|2021-05-07 15:23:20|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|6
1620401020000|2021-05-07 15:23:40|||||||||2
1620401030000|2021-05-07 15:23:50|||||||||3
1620401040000|2021-05-07 15:24:00|6373.9|6372.9|6374.2|6373.2|6374.7|6373.7|6373.9|6372.9|53
1620401050000|2021-05-07 15:24:10|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6374.2|6373.2|15
1620401060000|2021-05-07 15:24:20|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.2|6373.2|12
1620401070000|2021-05-07 15:24:30|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.4|6373.4|13
1620401080000|2021-05-07 15:24:40|6374.4|6373.4|6374.4|6373.4|6374.7|6373.7|6374.4|6373.4|17
1620401090000|2021-05-07 15:24:50|6374.7|6373.7|6373.9|6372.9|6374.7|6373.7|6373.9|6372.9|12
1620401100000|2021-05-07 15:25:00|6374.2|6373.2|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|6
1620401110000|2021-05-07 15:25:10|||||||||4
1620401120000|2021-05-07 15:25:20|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|20
1620401130000|2021-05-07 15:25:30|||||||||2
1620401140000|2021-05-07 15:25:40|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|115
1620401150000|2021-05-07 15:25:50|6374.9|6373.9|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|17
1620401160000|2021-05-07 15:26:00|||||||||30
1620401170000|2021-05-07 15:26:10|6374.7|6373.7|6373.7|6372.7|6374.7|6373.7|6373.7|6372.7|78
1620401180000|2021-05-07 15:26:20|6374.2|6373.2|6374.9|6373.9|6375.2|6374.2|6374.2|6373.2|84
1620401190000|2021-05-07 15:26:30|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|9
1620401200000|2021-05-07 15:26:40|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6373.7|6372.7|18
1620401210000|2021-05-07 15:26:50|||||||||1
1620401220000|2021-05-07 15:27:00|6374.7|6373.7|6374.9|6373.9|6375.2|6374.2|6374.7|6373.7|49
1620401230000|2021-05-07 15:27:10|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|15
1620401250000|2021-05-07 15:27:30|6375.2|6374.2|6375.7|6374.7|6375.7|6374.7|6375.2|6374.2|52
1620401260000|2021-05-07 15:27:40|||||||||3
1620401270000|2021-05-07 15:27:50|6376.2|6375.2|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|42
1620401280000|2021-05-07 15:28:00|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|72
1620401290000|2021-05-07 15:28:10|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|0
1620401300000|2021-05-07 15:28:20|6376.2|6375.2|6376.2|6375.2|6376.7|6375.7|6376.2|6375.2|83
1620401310000|2021-05-07 15:28:30|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.4|6375.4|57
1620401320000|2021-05-07 15:28:40|6376.2|6375.2|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|23
1620401330000|2021-05-07 15:28:50|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|75
1620401340000|2021-05-07 15:29:00|6377.2|6376.2|6377.7|6376.7|6377.7|6376.7|6376.7|6375.7|123
1620401350000|2021-05-07 15:29:10|6377.2|6376.2|6377.4|6376.4|6377.7|6376.7|6376.9|6375.9|89
1620401360000|2021-05-07 15:29:20|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|20
1620401370000|2021-05-07 15:29:30|||||||||41
1620401380000|2021-05-07 15:29:40|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|66
1620401390000|2021-05-07 15:29:50|6377.2|6376.2|6377.4|6376.4|6377.4|6376.4|6376.2|6375.2|71
1620401400000|2021-05-07 15:30:00|6364.7|6362.7|6364.2|6362.2|6366|6364|6364.2|6362.2|171
1620401410000|2021-05-07 15:30:10|6364|6362|6366|6364|6366|6364|6363.5|6361.5|127
1620401420000|2021-05-07 15:30:20|6365.7|6363.7|6367.5|6365.5|6367.5|6365.5|6365.7|6363.7|146
1620401430000|2021-05-07 15:30:30|6368|6366|6368|6366|6368|6366|6367.5|6365.5|62
1620401440000|2021-05-07 15:30:40|6368.2|6366.2|6369|6367|6369|6367|6368|6366|35
1620401450000|2021-05-07 15:30:50|6368.5|6366.5|6367.7|6365.7|6368.5|6366.5|6367.5|6365.5|127
1620401460000|2021-05-07 15:31:00|6368|6366|6367.5|6365.5|6368|6366|6367|6365|33
1620401470000|2021-05-07 15:31:10|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367|6365|7
1620401480000|2021-05-07 15:31:20|6368|6366|6367.5|6365.5|6368|6366|6367.5|6365.5|37
1620401490000|2021-05-07 15:31:30|6367.2|6365.2|6367.2|6365.2|6367.5|6365.5|6367.2|6365.2|42
1620401500000|2021-05-07 15:31:40|6367.5|6365.5|6367|6365|6367.5|6365.5|6367|6365|9
1620401510000|2021-05-07 15:31:50|||||||||1
1620401520000|2021-05-07 15:32:00|||||||||1
1620401530000|2021-05-07 15:32:10|6368|6366|6368|6366|6368|6366|6367.5|6365.5|83
1620401540000|2021-05-07 15:32:20|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368|6366|45
1620401550000|2021-05-07 15:32:30|6368.7|6366.7|6369|6367|6369.5|6367.5|6368.5|6366.5|87
1620401560000|2021-05-07 15:32:40|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|17
1620401570000|2021-05-07 15:32:50|6369.7|6367.7|6369.5|6367.5|6370.5|6368.5|6369.5|6367.5|61
1620401580000|2021-05-07 15:33:00|6370|6368|6371|6369|6371|6369|6370|6368|61
1620401590000|2021-05-07 15:33:10|6371.2|6369.2|6372|6370|6372.5|6370.5|6371.2|6369.2|131
1620401600000|2021-05-07 15:33:20|6371.7|6369.7|6372.2|6370.2|6372.5|6370.5|6371.7|6369.7|51
1620401610000|2021-05-07 15:33:30|6372|6370|6372.2|6370.2|6372.5|6370.5|6372|6370|100
1620401620000|2021-05-07 15:33:40|6372.5|6370.5|6373|6371|6373|6371|6372.2|6370.2|64
1620401630000|2021-05-07 15:33:50|6373.2|6371.2|6373|6371|6373.5|6371.5|6372.5|6370.5|120
1620401640000|2021-05-07 15:34:00|6374|6372|6373.5|6371.5|6374|6372|6373.5|6371.5|90
1620401650000|2021-05-07 15:34:10|6375|6373|6375|6373|6375.5|6373.5|6375|6373|110
1620401660000|2021-05-07 15:34:20|6374.5|6372.5|6373.5|6371.5|6374.5|6372.5|6373.5|6371.5|91
1620401670000|2021-05-07 15:34:30|6373.2|6371.2|6371.7|6369.7|6373.2|6371.2|6371.5|6369.5|140
1620401680000|2021-05-07 15:34:40|6372|6370|6371|6369|6372.2|6370.2|6370.5|6368.5|1454
1620401690000|2021-05-07 15:34:50|6371.5|6369.5|6373.7|6371.7|6374.2|6372.2|6371.2|6369.2|586
1620401700000|2021-05-07 15:35:00|6373.5|6371.5|6374.7|6372.7|6375|6373|6373.2|6371.2|463
1620401710000|2021-05-07 15:35:10|6374.5|6372.5|6375.2|6373.2|6375.7|6373.7|6374.5|6372.5|87
1620401720000|2021-05-07 15:35:20|6375.5|6373.5|6375.2|6373.2|6376|6374|6374.7|6372.7|69
1620401730000|2021-05-07 15:35:30|6375|6373|6374|6372|6375.5|6373.5|6374|6372|75
1620401740000|2021-05-07 15:35:40|6374.2|6372.2|6374|6372|6374.5|6372.5|6373.7|6371.7|37
1620401750000|2021-05-07 15:35:50|6374.2|6372.2|6375|6373|6375|6373|6374|6372|55
1620401760000|2021-05-07 15:36:00|6374.5|6372.5|6374|6372|6374.7|6372.7|6374|6372|40
1620401770000|2021-05-07 15:36:10|6374.5|6372.5|6374.5|6372.5|6374.7|6372.7|6374|6372|38
1620401780000|2021-05-07 15:36:20|6374|6372|6373.2|6371.2|6374|6372|6372.7|6370.7|94
1620401790000|2021-05-07 15:36:30|6373|6371|6373|6371|6373.2|6371.2|6372.7|6370.7|31
1620401800000|2021-05-07 15:36:40|6373.5|6371.5|6372.7|6370.7|6373.5|6371.5|6372.7|6370.7|8
1620401810000|2021-05-07 15:36:50|6373|6371|6373.5|6371.5|6373.5|6371.5|6373|6371|7
1620401820000|2021-05-07 15:37:00|6373.7|6371.7|6375|6373|6375|6373|6373.7|6371.7|7
1620401830000|2021-05-07 15:37:10|6375.5|6373.5|6375.5|6373.5|6375.5|6373.5|6375.2|6373.2|3
1620401840000|2021-05-07 15:37:20|6375|6373|6374.7|6372.7|6375|6373|6374.7|6372.7|18
1620401850000|2021-05-07 15:37:30|6374.5|6372.5|6374.5|6372.5|6375|6373|6374|6372|34
1620401860000|2021-05-07 15:37:40|6374.7|6372.7|6373.7|6371.7|6374.7|6372.7|6373|6371|154
1620401870000|2021-05-07 15:37:50|6373.5|6371.5|6374|6372|6374|6372|6373.5|6371.5|20
1620401880000|2021-05-07 15:38:00|6373.5|6371.5|6374.2|6372.2|6374.5|6372.5|6373.5|6371.5|5
1620401890000|2021-05-07 15:38:10|6374.5|6372.5|6374|6372|6374.5|6372.5|6374|6372|11
1620401900000|2021-05-07 15:38:20|6374.5|6372.5|6374|6372|6374.5|6372.5|6374|6372|35
1620401910000|2021-05-07 15:38:30|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|15
1620401920000|2021-05-07 15:38:40|6373.7|6371.7|6374|6372|6374.5|6372.5|6373.7|6371.7|4
1620401930000|2021-05-07 15:38:50|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|3
1620401940000|2021-05-07 15:39:00|6373.7|6371.7|6374|6372|6374|6372|6373.5|6371.5|10
1620401950000|2021-05-07 15:39:10|6373.7|6371.7|6373.7|6371.7|6374|6372|6373.7|6371.7|1
1620401960000|2021-05-07 15:39:20|6374|6372|6374|6372|6374|6372|6374|6372|0
1620401970000|2021-05-07 15:39:30|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|7
1620401990000|2021-05-07 15:39:50|6373.2|6371.2|6373.2|6371.2|6373.5|6371.5|6373|6371|11
1620402000000|2021-05-07 15:40:00|6373.5|6371.5|6373.7|6371.7|6374|6372|6373.5|6371.5|9
1620402010000|2021-05-07 15:40:10|6374|6372|6374|6372|6374|6372|6373.7|6371.7|3
1620402020000|2021-05-07 15:40:20|||||||||1
1620402030000|2021-05-07 15:40:30|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|17
1620402040000|2021-05-07 15:40:40|6374.5|6372.5|6373.7|6371.7|6374.5|6372.5|6373.7|6371.7|28
1620402050000|2021-05-07 15:40:50|6373.5|6371.5|6373.2|6371.2|6374.2|6372.2|6373|6371|55
1620402060000|2021-05-07 15:41:00|6373.5|6371.5|6374|6372|6374|6372|6373.5|6371.5|25
1620402070000|2021-05-07 15:41:10|6373.7|6371.7|6374.5|6372.5|6374.5|6372.5|6373.5|6371.5|29
1620402080000|2021-05-07 15:41:20|6374.7|6372.7|6375|6373|6375|6373|6374.7|6372.7|13
1620402090000|2021-05-07 15:41:30|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|3
1620402100000|2021-05-07 15:41:40|6374.2|6372.2|6374.2|6372.2|6374.5|6372.5|6374.2|6372.2|2
1620402110000|2021-05-07 15:41:50|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|0
1620402120000|2021-05-07 15:42:00|6374.7|6372.7|6375|6373|6375|6373|6374.7|6372.7|9
1620402130000|2021-05-07 15:42:10|6375.2|6373.2|6375.2|6373.2|6375.5|6373.5|6375.2|6373.2|15
1620402140000|2021-05-07 15:42:20|6375.5|6373.5|6375.5|6373.5|6375.5|6373.5|6375.5|6373.5|1
1620402160000|2021-05-07 15:42:40|6375.7|6373.7|6376.2|6374.2|6376.5|6374.5|6375.5|6373.5|49
1620402170000|2021-05-07 15:42:50|6376.5|6374.5|6376.5|6374.5|6376.7|6374.7|6376.5|6374.5|11
1620402180000|2021-05-07 15:43:00|6376.7|6374.7|6376.5|6374.5|6377|6375|6376.5|6374.5|3
1620402190000|2021-05-07 15:43:10|||||||||1
1620402200000|2021-05-07 15:43:20|6376.7|6374.7|6376.5|6374.5|6376.7|6374.7|6376.5|6374.5|4
1620402210000|2021-05-07 15:43:30|6376.7|6374.7|6376.5|6374.5|6377|6375|6376.5|6374.5|8
1620402220000|2021-05-07 15:43:40|6376.2|6374.2|6375.2|6373.2|6376.2|6374.2|6375.2|6373.2|27
1620402230000|2021-05-07 15:43:50|6375.5|6373.5|6376.5|6374.5|6376.5|6374.5|6375.5|6373.5|14
1620402240000|2021-05-07 15:44:00|6376.7|6374.7|6376.5|6374.5|6376.7|6374.7|6376.5|6374.5|1
1620402250000|2021-05-07 15:44:10|6376.7|6374.7|6377|6375|6377|6375|6376.5|6374.5|12
1620402260000|2021-05-07 15:44:20|6377.2|6375.2|6378|6376|6378|6376|6377.2|6375.2|29
1620402270000|2021-05-07 15:44:30|6377.7|6375.7|6377.5|6375.5|6377.7|6375.7|6377.5|6375.5|6
1620402280000|2021-05-07 15:44:40|6377.7|6375.7|6376.7|6374.7|6377.7|6375.7|6376.5|6374.5|16
1620402290000|2021-05-07 15:44:50|6377|6375|6377.7|6375.7|6377.7|6375.7|6377|6375|2
1620402300000|2021-05-07 15:45:00|6378|6376|6376.5|6374.5|6378|6376|6376.5|6374.5|9
1620402310000|2021-05-07 15:45:10|6376.2|6374.2|6377|6375|6377.2|6375.2|6376.2|6374.2|28
1620402320000|2021-05-07 15:45:20|6376.7|6374.7|6376.2|6374.2|6376.7|6374.7|6376|6374|8
1620402330000|2021-05-07 15:45:30|6376.5|6374.5|6376.5|6374.5|6376.5|6374.5|6376.5|6374.5|0
1620402340000|2021-05-07 15:45:40|6376.2|6374.2|6375.5|6373.5|6376.2|6374.2|6375.5|6373.5|22
1620402350000|2021-05-07 15:45:50|6375.2|6373.2|6376|6374|6376|6374|6375.2|6373.2|33
1620402360000|2021-05-07 15:46:00|6375.7|6373.7|6376|6374|6376|6374|6375.7|6373.7|6
1620402370000|2021-05-07 15:46:10|6376.2|6374.2|6375.2|6373.2|6376.5|6374.5|6375.2|6373.2|9
1620402380000|2021-05-07 15:46:20|6375.5|6373.5|6375.2|6373.2|6375.5|6373.5|6375|6373|9
1620402390000|2021-05-07 15:46:30|6375.5|6373.5|6375.2|6373.2|6375.5|6373.5|6375.2|6373.2|0
1620402400000|2021-05-07 15:46:40|6375|6373|6375|6373|6375|6373|6375|6373|0
1620402410000|2021-05-07 15:46:50|||||||||1
1620402430000|2021-05-07 15:47:10|6374.7|6372.7|6374|6372|6374.7|6372.7|6374|6372|9
1620402440000|2021-05-07 15:47:20|6374.5|6372.5|6375|6373|6375.2|6373.2|6374.2|6372.2|38
1620402450000|2021-05-07 15:47:30|6374.7|6372.7|6375|6373|6375|6373|6374.7|6372.7|4
1620402460000|2021-05-07 15:47:40|6374.7|6372.7|6374.2|6372.2|6374.7|6372.7|6374.2|6372.2|7
1620402470000|2021-05-07 15:47:50|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|6374.2|6372.2|8
1620402480000|2021-05-07 15:48:00|6374.2|6372.2|6374.5|6372.5|6375|6373|6374.2|6372.2|9
1620402490000|2021-05-07 15:48:10|6374.7|6372.7|6374.7|6372.7|6375|6373|6374.5|6372.5|6
1620402500000|2021-05-07 15:48:20|6375|6373|6374.7|6372.7|6375|6373|6374.7|6372.7|0
1620402510000|2021-05-07 15:48:30|6375|6373|6374.5|6372.5|6375|6373|6374.5|6372.5|0
1620402530000|2021-05-07 15:48:50|||||||||2
1620402540000|2021-05-07 15:49:00|6374|6372|6374|6372|6374|6372|6374|6372|2
1620402570000|2021-05-07 15:49:30|6373.5|6371.5|6374|6372|6374|6372|6373.5|6371.5|15
1620402580000|2021-05-07 15:49:40|6374.5|6372.5|6374|6372|6374.5|6372.5|6373.7|6371.7|18
1620402590000|2021-05-07 15:49:50|6373.7|6371.7|6374|6372|6374|6372|6373.5|6371.5|7
1620402600000|2021-05-07 15:50:00|6373.7|6371.7|6373.7|6371.7|6374|6372|6373.7|6371.7|7
1620402610000|2021-05-07 15:50:10|6374|6372|6374|6372|6374|6372|6373.7|6371.7|1
1620402620000|2021-05-07 15:50:20|6374.2|6372.2|6374|6372|6374.2|6372.2|6374|6372|5
1620402630000|2021-05-07 15:50:30|6373.7|6371.7|6373.7|6371.7|6373.7|6371.7|6373.7|6371.7|1
1620402640000|2021-05-07 15:50:40|6374|6372|6373.7|6371.7|6374|6372|6373.7|6371.7|1
1620402650000|2021-05-07 15:50:50|6374|6372|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620402660000|2021-05-07 15:51:00|6374|6372|6373.7|6371.7|6374.2|6372.2|6373.5|6371.5|15
1620402670000|2021-05-07 15:51:10|6373.5|6371.5|6373.2|6371.2|6373.7|6371.7|6373.2|6371.2|10
1620402680000|2021-05-07 15:51:20|6373|6371|6373|6371|6373.5|6371.5|6373|6371|5
1620402690000|2021-05-07 15:51:30|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|10
1620402700000|2021-05-07 15:51:40|6372.5|6370.5|6373|6371|6373|6371|6372.5|6370.5|13
1620402710000|2021-05-07 15:51:50|6373.2|6371.2|6373.5|6371.5|6374|6372|6373.2|6371.2|11
1620402720000|2021-05-07 15:52:00|||||||||5
1620402730000|2021-05-07 15:52:10|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|1
1620402740000|2021-05-07 15:52:20|6373.2|6371.2|6373.2|6371.2|6373.5|6371.5|6373.2|6371.2|9
1620402750000|2021-05-07 15:52:30|6373.5|6371.5|6373.2|6371.2|6373.5|6371.5|6373.2|6371.2|0
1620402760000|2021-05-07 15:52:40|6373|6371|6373|6371|6373|6371|6373|6371|0
1620402770000|2021-05-07 15:52:50|||||||||1
1620402780000|2021-05-07 15:53:00|||||||||2
1620402790000|2021-05-07 15:53:10|||||||||1
1620402810000|2021-05-07 15:53:30|6372.7|6370.7|6372|6370|6372.7|6370.7|6372|6370|19
1620402820000|2021-05-07 15:53:40|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372|6370|10
1620402830000|2021-05-07 15:53:50|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|5
1620402840000|2021-05-07 15:54:00|6372|6370|6372|6370|6372|6370|6372|6370|7
1620402850000|2021-05-07 15:54:10|6371.5|6369.5|6372|6370|6372|6370|6371.5|6369.5|12
1620402860000|2021-05-07 15:54:20|6372.2|6370.2|6372|6370|6372.5|6370.5|6372|6370|4
1620402870000|2021-05-07 15:54:30|||||||||1
1620402880000|2021-05-07 15:54:40|6372.2|6370.2|6373|6371|6373|6371|6372.2|6370.2|10
1620402890000|2021-05-07 15:54:50|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|8
1620402900000|2021-05-07 15:55:00|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372|6370|14
1620402910000|2021-05-07 15:55:10|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|1
1620402920000|2021-05-07 15:55:20|6372.2|6370.2|6372.2|6370.2|6372.2|6370.2|6372|6370|4
1620402930000|2021-05-07 15:55:30|6372.5|6370.5|6372|6370|6372.5|6370.5|6372|6370|6
1620402940000|2021-05-07 15:55:40|6371.7|6369.7|6372|6370|6372|6370|6371.7|6369.7|1
1620402950000|2021-05-07 15:55:50|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|7
1620402960000|2021-05-07 15:56:00|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|3
1620402970000|2021-05-07 15:56:10|6372.2|6370.2|6372.7|6370.7|6373|6371|6372|6370|34
1620402980000|2021-05-07 15:56:20|6373|6371|6373|6371|6373.2|6371.2|6373|6371|4
1620402990000|2021-05-07 15:56:30|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|2
1620403010000|2021-05-07 15:56:50|6373|6371|6373|6371|6373|6371|6372.7|6370.7|6
1620403020000|2021-05-07 15:57:00|6373.2|6371.2|6373|6371|6373.5|6371.5|6373|6371|5
1620403040000|2021-05-07 15:57:20|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|2
1620403060000|2021-05-07 15:57:40|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|3
1620403080000|2021-05-07 15:58:00|||||||||1
1620403110000|2021-05-07 15:58:30|6373.5|6371.5|6374|6372|6374|6372|6373.5|6371.5|18
1620403130000|2021-05-07 15:58:50|6373.7|6371.7|6373.5|6371.5|6373.7|6371.7|6373.5|6371.5|7
1620403140000|2021-05-07 15:59:00|6373.7|6371.7|6373|6371|6373.7|6371.7|6373|6371|4
1620403150000|2021-05-07 15:59:10|6373.2|6371.2|6373|6371|6373.5|6371.5|6373|6371|1
1620403160000|2021-05-07 15:59:20|6373.5|6371.5|6373|6371|6373.5|6371.5|6373|6371|10
1620403170000|2021-05-07 15:59:30|||||||||1
1620403190000|2021-05-07 15:59:50|6372.5|6370.5|6372.2|6370.2|6372.5|6370.5|6372.2|6370.2|15
1620403200000|2021-05-07 16:00:00|6372.5|6370.5|6373|6371|6373|6371|6372.5|6370.5|6
1620403210000|2021-05-07 16:00:10|6372.5|6370.5|6372|6370|6372.5|6370.5|6372|6370|18
1620403220000|2021-05-07 16:00:20|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|10
1620403230000|2021-05-07 16:00:30|||||||||6
1620403250000|2021-05-07 16:00:50|6372.7|6370.7|6373|6371|6373|6371|6372.5|6370.5|15
1620403270000|2021-05-07 16:01:10|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|4
1620403300000|2021-05-07 16:01:40|6372.7|6370.7|6373|6371|6373|6371|6372.7|6370.7|4
1620403310000|2021-05-07 16:01:50|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|4
1620403350000|2021-05-07 16:02:30|6372|6370|6371.7|6369.7|6372|6370|6371.7|6369.7|7
1620403360000|2021-05-07 16:02:40|6371.5|6369.5|6372|6370|6372.5|6370.5|6371.5|6369.5|16
1620403370000|2021-05-07 16:02:50|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|10
1620403380000|2021-05-07 16:03:00|6372.2|6370.2|6372|6370|6372.2|6370.2|6372|6370|5
1620403390000|2021-05-07 16:03:10|6371.7|6369.7|6372|6370|6372|6370|6371.7|6369.7|0
1620403400000|2021-05-07 16:03:20|6371.7|6369.7|6372|6370|6372|6370|6371.5|6369.5|11
1620403410000|2021-05-07 16:03:30|||||||||8
1620403420000|2021-05-07 16:03:40|6372.5|6370.5|6372|6370|6372.5|6370.5|6372|6370|7
1620403450000|2021-05-07 16:04:10|||||||||8
1620403460000|2021-05-07 16:04:20|||||||||1
1620403470000|2021-05-07 16:04:30|||||||||1
1620403480000|2021-05-07 16:04:40|||||||||3
1620403490000|2021-05-07 16:04:50|||||||||3
1620403500000|2021-05-07 16:05:00|6371.7|6369.7|6372|6370|6372|6370|6371.7|6369.7|52
1620403510000|2021-05-07 16:05:10|6371.7|6369.7|6371.5|6369.5|6371.7|6369.7|6371.2|6369.2|5
1620403520000|2021-05-07 16:05:20|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|11
1620403530000|2021-05-07 16:05:30|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|2
1620403540000|2021-05-07 16:05:40|6371.7|6369.7|6372|6370|6372|6370|6371.7|6369.7|3
1620403550000|2021-05-07 16:05:50|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|11
1620403560000|2021-05-07 16:06:00|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|3
1620403570000|2021-05-07 16:06:10|6372.2|6370.2|6372|6370|6372.5|6370.5|6372|6370|2
1620403590000|2021-05-07 16:06:30|6372.5|6370.5|6372|6370|6372.5|6370.5|6372|6370|7
1620403600000|2021-05-07 16:06:40|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|2
1620403610000|2021-05-07 16:06:50|6372|6370|6372|6370|6372|6370|6372|6370|13
1620403620000|2021-05-07 16:07:00|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|4
1620403630000|2021-05-07 16:07:10|6372.2|6370.2|6372|6370|6372.2|6370.2|6371.7|6369.7|3
1620403640000|2021-05-07 16:07:20|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|8
1620403650000|2021-05-07 16:07:30|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|2
1620403670000|2021-05-07 16:07:50|||||||||2
1620403680000|2021-05-07 16:08:00|||||||||1
1620403690000|2021-05-07 16:08:10|||||||||1
1620403700000|2021-05-07 16:08:20|6372.7|6370.7|6373|6371|6373|6371|6372.7|6370.7|38
1620403710000|2021-05-07 16:08:30|6372.7|6370.7|6373|6371|6373|6371|6372.7|6370.7|8
1620403730000|2021-05-07 16:08:50|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|3
1620403740000|2021-05-07 16:09:00|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|0
1620403750000|2021-05-07 16:09:10|||||||||3
1620403760000|2021-05-07 16:09:20|||||||||3
1620403770000|2021-05-07 16:09:30|6372.7|6370.7|6373|6371|6373|6371|6372.7|6370.7|4
1620403780000|2021-05-07 16:09:40|||||||||5
1620403790000|2021-05-07 16:09:50|6372.7|6370.7|6372.7|6370.7|6373|6371|6372.7|6370.7|5
1620403800000|2021-05-07 16:10:00|6373|6371|6372.2|6370.2|6373|6371|6372.2|6370.2|4
1620403810000|2021-05-07 16:10:10|6372|6370|6372.5|6370.5|6372.5|6370.5|6372|6370|9
1620403820000|2021-05-07 16:10:20|6372.2|6370.2|6372|6370|6372.2|6370.2|6372|6370|10
1620403840000|2021-05-07 16:10:40|6371.7|6369.7|6371.5|6369.5|6372|6370|6371.2|6369.2|5
1620403850000|2021-05-07 16:10:50|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|1
1620403880000|2021-05-07 16:11:20|6371.2|6369.2|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|11
1620403890000|2021-05-07 16:11:30|6371|6369|6371|6369|6371|6369|6371|6369|2
1620403900000|2021-05-07 16:11:40|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|6
1620403930000|2021-05-07 16:12:10|6370.7|6368.7|6369.7|6367.7|6370.7|6368.7|6369.5|6367.5|60
1620403940000|2021-05-07 16:12:20|6369.5|6367.5|6370|6368|6370|6368|6369.5|6367.5|16
1620403950000|2021-05-07 16:12:30|6369.7|6367.7|6369.5|6367.5|6370|6368|6369.5|6367.5|6
1620403960000|2021-05-07 16:12:40|6369.7|6367.7|6369.5|6367.5|6370|6368|6369.2|6367.2|4
1620403970000|2021-05-07 16:12:50|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|2
1620403980000|2021-05-07 16:13:00|6369.2|6367.2|6369.2|6367.2|6369.5|6367.5|6369.2|6367.2|1
1620403990000|2021-05-07 16:13:10|6369.5|6367.5|6369|6367|6369.5|6367.5|6369|6367|5
1620404000000|2021-05-07 16:13:20|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|19
1620404010000|2021-05-07 16:13:30|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|0
1620404020000|2021-05-07 16:13:40|6369.2|6367.2|6369|6367|6369.2|6367.2|6369|6367|3
1620404030000|2021-05-07 16:13:50|||||||||14
1620404040000|2021-05-07 16:14:00|6368.7|6366.7|6369.2|6367.2|6369.2|6367.2|6368.7|6366.7|42
1620404050000|2021-05-07 16:14:10|6369.5|6367.5|6369|6367|6369.5|6367.5|6368.7|6366.7|24
1620404060000|2021-05-07 16:14:20|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.2|6366.2|23
1620404070000|2021-05-07 16:14:30|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368|6366|25
1620404080000|2021-05-07 16:14:40|||||||||2
1620404090000|2021-05-07 16:14:50|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|5
1620404100000|2021-05-07 16:15:00|6369|6367|6368.5|6366.5|6369|6367|6368.5|6366.5|16
1620404130000|2021-05-07 16:15:30|||||||||6
1620404150000|2021-05-07 16:15:50|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|4
1620404160000|2021-05-07 16:16:00|6368.7|6366.7|6368.7|6366.7|6368.7|6366.7|6368.7|6366.7|1
1620404170000|2021-05-07 16:16:10|6369|6367|6369|6367|6369|6367|6369|6367|1
1620404180000|2021-05-07 16:16:20|6369.2|6367.2|6369.2|6367.2|6369.5|6367.5|6369.2|6367.2|9
1620404190000|2021-05-07 16:16:30|6369.5|6367.5|6369|6367|6369.5|6367.5|6369|6367|0
1620404230000|2021-05-07 16:17:10|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|5
1620404250000|2021-05-07 16:17:30|||||||||3
1620404260000|2021-05-07 16:17:40|||||||||1
1620404270000|2021-05-07 16:17:50|||||||||3
1620404280000|2021-05-07 16:18:00|6369.2|6367.2|6369|6367|6369.2|6367.2|6369|6367|2
1620404300000|2021-05-07 16:18:20|||||||||1
1620404330000|2021-05-07 16:18:50|||||||||1
1620404340000|2021-05-07 16:19:00|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|13
1620404350000|2021-05-07 16:19:10|6369.7|6367.7|6369|6367|6370|6368|6369|6367|5
1620404390000|2021-05-07 16:19:50|||||||||1
1620404420000|2021-05-07 16:20:20|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|12
1620404430000|2021-05-07 16:20:30|||||||||7
1620404440000|2021-05-07 16:20:40|||||||||1
1620404450000|2021-05-07 16:20:50|6369.2|6367.2|6369|6367|6369.2|6367.2|6369|6367|6
1620404460000|2021-05-07 16:21:00|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|3
1620404470000|2021-05-07 16:21:10|||||||||4
1620404480000|2021-05-07 16:21:20|6369|6367|6369|6367|6369|6367|6369|6367|2
1620404490000|2021-05-07 16:21:30|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|7
1620404500000|2021-05-07 16:21:40|6369.7|6367.7|6370|6368|6370|6368|6369.7|6367.7|13
1620404510000|2021-05-07 16:21:50|||||||||3
1620404520000|2021-05-07 16:22:00|||||||||6
1620404530000|2021-05-07 16:22:10|||||||||2
1620404540000|2021-05-07 16:22:20|||||||||2
1620404550000|2021-05-07 16:22:30|6369.7|6367.7|6370|6368|6370|6368|6369.7|6367.7|4
1620404560000|2021-05-07 16:22:40|||||||||1
1620404570000|2021-05-07 16:22:50|||||||||1
1620404580000|2021-05-07 16:23:00|||||||||1
1620404590000|2021-05-07 16:23:10|||||||||4
1620404600000|2021-05-07 16:23:20|||||||||1
1620404610000|2021-05-07 16:23:30|6369.7|6367.7|6369.5|6367.5|6369.7|6367.7|6369.5|6367.5|6
1620404620000|2021-05-07 16:23:40|||||||||3
1620404630000|2021-05-07 16:23:50|6369.2|6367.2|6369|6367|6369.5|6367.5|6369|6367|16
1620404640000|2021-05-07 16:24:00|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|5
1620404650000|2021-05-07 16:24:10|6369.2|6367.2|6369|6367|6369.5|6367.5|6369|6367|2
1620404670000|2021-05-07 16:24:30|||||||||1
1620404690000|2021-05-07 16:24:50|||||||||6
1620404700000|2021-05-07 16:25:00|||||||||1
1620404720000|2021-05-07 16:25:20|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|15
1620404730000|2021-05-07 16:25:30|6369.2|6367.2|6369.2|6367.2|6369.5|6367.5|6369|6367|14
1620404740000|2021-05-07 16:25:40|6369.5|6367.5|6369|6367|6369.5|6367.5|6369|6367|8
1620404750000|2021-05-07 16:25:50|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368|6366|48
1620404760000|2021-05-07 16:26:00|6369|6367|6368.7|6366.7|6369|6367|6368.7|6366.7|13
1620404770000|2021-05-07 16:26:10|6369|6367|6368.5|6366.5|6369|6367|6368.5|6366.5|2
1620404780000|2021-05-07 16:26:20|||||||||6
1620404790000|2021-05-07 16:26:30|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|2
1620404800000|2021-05-07 16:26:40|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|5
1620404810000|2021-05-07 16:26:50|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|3
1620404820000|2021-05-07 16:27:00|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|7
1620404830000|2021-05-07 16:27:10|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|16
1620404840000|2021-05-07 16:27:20|6368.2|6366.2|6369|6367|6369|6367|6368.2|6366.2|6
1620404850000|2021-05-07 16:27:30|6368.7|6366.7|6368.7|6366.7|6368.7|6366.7|6368.5|6366.5|4
1620404860000|2021-05-07 16:27:40|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|3
1620404870000|2021-05-07 16:27:50|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|5
1620404880000|2021-05-07 16:28:00|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.2|6366.2|2
1620404910000|2021-05-07 16:28:30|6368.2|6366.2|6367.5|6365.5|6368.2|6366.2|6367.5|6365.5|11
1620404920000|2021-05-07 16:28:40|||||||||3
1620404930000|2021-05-07 16:28:50|6368|6366|6368|6366|6368|6366|6367.5|6365.5|6
1620404940000|2021-05-07 16:29:00|6367.7|6365.7|6368|6366|6368|6366|6367.5|6365.5|5
1620404950000|2021-05-07 16:29:10|6367.7|6365.7|6368|6366|6368|6366|6367.5|6365.5|1
1620404960000|2021-05-07 16:29:20|6367.7|6365.7|6368|6366|6368|6366|6367.7|6365.7|0
1620404970000|2021-05-07 16:29:30|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|1
1620404980000|2021-05-07 16:29:40|||||||||1
1620404990000|2021-05-07 16:29:50|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|2
1620405000000|2021-05-07 16:30:00|6368.5|6366.5|6367.5|6365.5|6368.5|6366.5|6367.5|6365.5|9
1620405010000|2021-05-07 16:30:10|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367.2|6365.2|2
1620405020000|2021-05-07 16:30:20|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|6367.5|6365.5|0
1620405030000|2021-05-07 16:30:30|6368|6366|6367.2|6365.2|6368|6366|6367|6365|16
1620405040000|2021-05-07 16:30:40|6367.5|6365.5|6367.5|6365.5|6367.5|6365.5|6367.2|6365.2|0
1620405060000|2021-05-07 16:31:00|6367.7|6365.7|6367|6365|6367.7|6365.7|6367|6365|10
1620405070000|2021-05-07 16:31:10|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367|6365|6
1620405080000|2021-05-07 16:31:20|6367.2|6365.2|6367|6365|6367.2|6365.2|6367|6365|0
1620405090000|2021-05-07 16:31:30|6367.2|6365.2|6367|6365|6367.2|6365.2|6366.7|6364.7|3
1620405100000|2021-05-07 16:31:40|6366.7|6364.7|6367|6365|6367|6365|6366.7|6364.7|0
1620405110000|2021-05-07 16:31:50|6366.7|6364.7|6366.7|6364.7|6367|6365|6366.7|6364.7|0
1620405120000|2021-05-07 16:32:00|6367|6365|6366.7|6364.7|6367|6365|6366.7|6364.7|0
1620405130000|2021-05-07 16:32:10|6367|6365|6366.7|6364.7|6367|6365|6366.7|6364.7|2
1620405140000|2021-05-07 16:32:20|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|6366.2|6364.2|11
1620405150000|2021-05-07 16:32:30|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|1
1620405160000|2021-05-07 16:32:40|6367|6365|6366.5|6364.5|6367|6365|6366.5|6364.5|1
1620405170000|2021-05-07 16:32:50|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|1
1620405180000|2021-05-07 16:33:00|6366.5|6364.5|6366.7|6364.7|6367|6365|6366.5|6364.5|1
1620405190000|2021-05-07 16:33:10|6366.5|6364.5|6367|6365|6367|6365|6366.5|6364.5|3
1620405200000|2021-05-07 16:33:20|6366.7|6364.7|6367|6365|6367|6365|6366.7|6364.7|0
1620405210000|2021-05-07 16:33:30|6366.7|6364.7|6367|6365|6367|6365|6366.7|6364.7|0
1620405220000|2021-05-07 16:33:40|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|0
1620405230000|2021-05-07 16:33:50|6367|6365|6366.7|6364.7|6367|6365|6366.7|6364.7|0
1620405240000|2021-05-07 16:34:00|6367|6365|6367|6365|6367|6365|6366.5|6364.5|0
1620405250000|2021-05-07 16:34:10|6367.5|6365.5|6367|6365|6367.5|6365.5|6367|6365|10
1620405290000|2021-05-07 16:34:50|6366.5|6364.5|6366.5|6364.5|6366.7|6364.7|6366.5|6364.5|1
1620405300000|2021-05-07 16:35:00|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|6366.5|6364.5|2
1620405310000|2021-05-07 16:35:10|6367|6365|6366.7|6364.7|6367|6365|6366.7|6364.7|2
1620405320000|2021-05-07 16:35:20|6367|6365|6366.7|6364.7|6367|6365|6366|6364|23
1620405330000|2021-05-07 16:35:30|6367|6365|6367|6365|6367|6365|6367|6365|0
1620405340000|2021-05-07 16:35:40|6366.7|6364.7|6366.5|6364.5|6367|6365|6366.5|6364.5|5
1620405350000|2021-05-07 16:35:50|6366.2|6364.2|6366.7|6364.7|6366.7|6364.7|6366.2|6364.2|0
1620405360000|2021-05-07 16:36:00|6366.5|6364.5|6366.7|6364.7|6366.7|6364.7|6366.5|6364.5|0
1620405370000|2021-05-07 16:36:10|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|6366.2|6364.2|8
1620405380000|2021-05-07 16:36:20|6366.2|6364.2|6368|6366|6368|6366|6366.2|6364.2|11
1620405390000|2021-05-07 16:36:30|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|20
1620405400000|2021-05-07 16:36:40|6367|6365|6367.5|6365.5|6367.5|6365.5|6367|6365|20
1620405410000|2021-05-07 16:36:50|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|1
1620405420000|2021-05-07 16:37:00|6368|6366|6367.5|6365.5|6368|6366|6367.2|6365.2|0
1620405430000|2021-05-07 16:37:10|6367.7|6365.7|6367.5|6365.5|6367.7|6365.7|6367.5|6365.5|0
1620405440000|2021-05-07 16:37:20|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|0
1620405450000|2021-05-07 16:37:30|6367.5|6365.5|6367.5|6365.5|6367.5|6365.5|6367.5|6365.5|0
1620405460000|2021-05-07 16:37:40|||||||||2
1620405470000|2021-05-07 16:37:50|6367.7|6365.7|6368|6366|6368|6366|6367.7|6365.7|1
1620405480000|2021-05-07 16:38:00|6367.5|6365.5|6368|6366|6368|6366|6367.5|6365.5|4
1620405490000|2021-05-07 16:38:10|||||||||1
1620405500000|2021-05-07 16:38:20|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|8
1620405510000|2021-05-07 16:38:30|6368|6366|6368.2|6366.2|6368.2|6366.2|6368|6366|10
1620405520000|2021-05-07 16:38:40|6368|6366|6368.5|6366.5|6368.5|6366.5|6368|6366|10
1620405530000|2021-05-07 16:38:50|6368.7|6366.7|6368.5|6366.5|6369|6367|6368.5|6366.5|8
1620405540000|2021-05-07 16:39:00|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368.2|6366.2|12
1620405550000|2021-05-07 16:39:10|6368|6366|6368.2|6366.2|6368.2|6366.2|6368|6366|1
1620405560000|2021-05-07 16:39:20|6368|6366|6368.2|6366.2|6368.2|6366.2|6368|6366|0
1620405570000|2021-05-07 16:39:30|6368.5|6366.5|6368|6366|6368.5|6366.5|6368|6366|0
1620405580000|2021-05-07 16:39:40|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|2
1620405590000|2021-05-07 16:39:50|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|0
1620405600000|2021-05-07 16:40:00|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|2
1620405620000|2021-05-07 16:40:20|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|6368|6366|1
1620405640000|2021-05-07 16:40:40|6368|6366|6368|6366|6368|6366|6368|6366|0
1620405650000|2021-05-07 16:40:50|6367.7|6365.7|6368|6366|6368|6366|6367.5|6365.5|1
1620405660000|2021-05-07 16:41:00|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|6367.5|6365.5|22
1620405670000|2021-05-07 16:41:10|6367.5|6365.5|6368|6366|6368|6366|6367.5|6365.5|0
1620405680000|2021-05-07 16:41:20|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|4
1620405710000|2021-05-07 16:41:50|||||||||1
1620405730000|2021-05-07 16:42:10|6368.2|6366.2|6368|6366|6368.2|6366.2|6368|6366|3
1620405740000|2021-05-07 16:42:20|6367.7|6365.7|6367.5|6365.5|6367.7|6365.7|6367.5|6365.5|3
1620405750000|2021-05-07 16:42:30|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367.2|6365.2|1
1620405770000|2021-05-07 16:42:50|6367.7|6365.7|6368.2|6366.2|6368.2|6366.2|6367.7|6365.7|5
1620405780000|2021-05-07 16:43:00|6368.5|6366.5|6368.2|6366.2|6368.7|6366.7|6368.2|6366.2|6
1620405790000|2021-05-07 16:43:10|6368|6366|6368.5|6366.5|6368.5|6366.5|6368|6366|1
1620405800000|2021-05-07 16:43:20|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368.2|6366.2|1
1620405830000|2021-05-07 16:43:50|6368|6366|6368.5|6366.5|6368.5|6366.5|6368|6366|1
1620405840000|2021-05-07 16:44:00|6368.7|6366.7|6368.5|6366.5|6369|6367|6368.5|6366.5|0
1620405850000|2021-05-07 16:44:10|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|0
1620405880000|2021-05-07 16:44:40|6369.2|6367.2|6370|6368|6370|6368|6369|6367|2
1620405890000|2021-05-07 16:44:50|6370.2|6368.2|6370.5|6368.5|6370.5|6368.5|6370.2|6368.2|4
1620405900000|2021-05-07 16:45:00|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|19
1620405910000|2021-05-07 16:45:10|6370.7|6368.7|6370.5|6368.5|6371|6369|6370.5|6368.5|4
1620405920000|2021-05-07 16:45:20|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|0
1620405930000|2021-05-07 16:45:30|6370.2|6368.2|6370.2|6368.2|6370.2|6368.2|6370.2|6368.2|3
1620405940000|2021-05-07 16:45:40|6370.5|6368.5|6370.5|6368.5|6370.5|6368.5|6370.2|6368.2|0
1620405950000|2021-05-07 16:45:50|6370.7|6368.7|6370.7|6368.7|6370.7|6368.7|6370.7|6368.7|1
1620405960000|2021-05-07 16:46:00|6370.5|6368.5|6370.2|6368.2|6370.5|6368.5|6370|6368|2
1620405970000|2021-05-07 16:46:10|6370|6368|6370.5|6368.5|6370.5|6368.5|6370|6368|0
1620405980000|2021-05-07 16:46:20|6370.2|6368.2|6370|6368|6370.5|6368.5|6370|6368|1
1620405990000|2021-05-07 16:46:30|6370.2|6368.2|6370.5|6368.5|6370.5|6368.5|6370.2|6368.2|1
1620406000000|2021-05-07 16:46:40|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|13
1620406010000|2021-05-07 16:46:50|6371.2|6369.2|6371.5|6369.5|6371.7|6369.7|6371.2|6369.2|9
1620406020000|2021-05-07 16:47:00|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|2
1620406030000|2021-05-07 16:47:10|6371.2|6369.2|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|2
1620406040000|2021-05-07 16:47:20|6371.5|6369.5|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|0
1620406050000|2021-05-07 16:47:30|6371.5|6369.5|6370.7|6368.7|6371.5|6369.5|6370.7|6368.7|1
1620406060000|2021-05-07 16:47:40|6371|6369|6370.7|6368.7|6371|6369|6370.5|6368.5|0
1620406070000|2021-05-07 16:47:50|6370.5|6368.5|6370.5|6368.5|6370.5|6368.5|6370.5|6368.5|0
1620406080000|2021-05-07 16:48:00|6370.7|6368.7|6371|6369|6371|6369|6370.5|6368.5|1
1620406090000|2021-05-07 16:48:10|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|0
1620406100000|2021-05-07 16:48:20|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|0
1620406120000|2021-05-07 16:48:40|6372|6370|6372|6370|6372|6370|6371.7|6369.7|5
1620406130000|2021-05-07 16:48:50|6371.7|6369.7|6371.5|6369.5|6371.7|6369.7|6371.5|6369.5|1
1620406140000|2021-05-07 16:49:00|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|0
1620406150000|2021-05-07 16:49:10|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|0
1620406170000|2021-05-07 16:49:30|6370.2|6368.2|6370.5|6368.5|6370.5|6368.5|6370|6368|6
1620406180000|2021-05-07 16:49:40|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|0
1620406200000|2021-05-07 16:50:00|6370.7|6368.7|6370.5|6368.5|6371|6369|6370.5|6368.5|1
1620406210000|2021-05-07 16:50:10|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|0
1620406220000|2021-05-07 16:50:20|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|0
1620406230000|2021-05-07 16:50:30|6370.7|6368.7|6370.7|6368.7|6371|6369|6370.7|6368.7|0
1620406240000|2021-05-07 16:50:40|6371|6369|6371|6369|6371|6369|6371|6369|0
1620406250000|2021-05-07 16:50:50|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|3
1620406260000|2021-05-07 16:51:00|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|0
1620406270000|2021-05-07 16:51:10|||||||||1
1620406280000|2021-05-07 16:51:20|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|1
1620406310000|2021-05-07 16:51:50|||||||||5
1620406320000|2021-05-07 16:52:00|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|1
1620406330000|2021-05-07 16:52:10|6370.7|6368.7|6370.7|6368.7|6370.7|6368.7|6370.7|6368.7|1
1620406340000|2021-05-07 16:52:20|6371|6369|6371|6369|6371|6369|6371|6369|0
1620406350000|2021-05-07 16:52:30|6370.7|6368.7|6370.7|6368.7|6371|6369|6370.7|6368.7|0
1620406370000|2021-05-07 16:52:50|6371|6369|6370.7|6368.7|6371|6369|6370.7|6368.7|0
1620406380000|2021-05-07 16:53:00|6371|6369|6371|6369|6371|6369|6370.7|6368.7|0
1620406390000|2021-05-07 16:53:10|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|0
1620406410000|2021-05-07 16:53:30|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|1
1620406420000|2021-05-07 16:53:40|||||||||1
1620406430000|2021-05-07 16:53:50|6371.2|6369.2|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|6
1620406440000|2021-05-07 16:54:00|6371.5|6369.5|6371|6369|6371.5|6369.5|6371|6369|0
1620406450000|2021-05-07 16:54:10|6371.2|6369.2|6371|6369|6371.2|6369.2|6370.7|6368.7|0
1620406460000|2021-05-07 16:54:20|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|3
1620406470000|2021-05-07 16:54:30|6370.2|6368.2|6370.5|6368.5|6370.5|6368.5|6370.2|6368.2|0
1620406480000|2021-05-07 16:54:40|6370.2|6368.2|6370.5|6368.5|6370.5|6368.5|6369.7|6367.7|0
1620406490000|2021-05-07 16:54:50|6370.7|6368.7|6371.5|6369.5|6371.7|6369.7|6370.7|6368.7|1
1620406500000|2021-05-07 16:55:00|||||||||3
1620406520000|2021-05-07 16:55:20|6371.7|6369.7|6372|6370|6372|6370|6371.5|6369.5|3
1620406530000|2021-05-07 16:55:30|6372.2|6370.2|6372|6370|6372.2|6370.2|6372|6370|0
1620406540000|2021-05-07 16:55:40|6372.2|6370.2|6372.5|6370.5|6372.7|6370.7|6372.2|6370.2|3
1620406550000|2021-05-07 16:55:50|6372.7|6370.7|6372.2|6370.2|6373|6371|6372.2|6370.2|0
1620406560000|2021-05-07 16:56:00|6372.5|6370.5|6372|6370|6372.5|6370.5|6372|6370|1
1620406570000|2021-05-07 16:56:10|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|0
1620406590000|2021-05-07 16:56:30|6372.2|6370.2|6372.7|6370.7|6372.7|6370.7|6372.2|6370.2|0
1620406600000|2021-05-07 16:56:40|6373|6371|6372.7|6370.7|6373|6371|6372.7|6370.7|0
1620406610000|2021-05-07 16:56:50|6373|6371|6373|6371|6373.2|6371.2|6372.7|6370.7|1
1620406620000|2021-05-07 16:57:00|6373.2|6371.2|6373|6371|6373.5|6371.5|6372.7|6370.7|2
1620406650000|2021-05-07 16:57:30|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|3
1620406660000|2021-05-07 16:57:40|||||||||2
1620406670000|2021-05-07 16:57:50|6373.2|6371.2|6374|6372|6374|6372|6373.2|6371.2|10
1620406680000|2021-05-07 16:58:00|6374.2|6372.2|6373.7|6371.7|6374.5|6372.5|6373.7|6371.7|4
1620406690000|2021-05-07 16:58:10|6373.5|6371.5|6373|6371|6373.5|6371.5|6373|6371|0
1620406720000|2021-05-07 16:58:40|6372.7|6370.7|6373|6371|6373|6371|6372.7|6370.7|7
1620406740000|2021-05-07 16:59:00|6372.7|6370.7|6372.7|6370.7|6372.7|6370.7|6372.5|6370.5|3
1620406750000|2021-05-07 16:59:10|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|0
1620406770000|2021-05-07 16:59:30|6372.2|6370.2|6372.2|6370.2|6372.5|6370.5|6372|6370|9
1620406780000|2021-05-07 16:59:40|6372|6370|6372|6370|6372|6370|6372|6370|0
1620406790000|2021-05-07 16:59:50|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372|6370|2
1620406800000|2021-05-07 17:00:00|6372.7|6370.7|6373|6371|6373|6371|6372.5|6370.5|0
1620406810000|2021-05-07 17:00:10|6372.7|6370.7|6372.7|6370.7|6373|6371|6372.7|6370.7|0
1620406820000|2021-05-07 17:00:20|6372.5|6370.5|6372|6370|6372.5|6370.5|6372|6370|1
1620406870000|2021-05-07 17:01:10|6371.7|6369.7|6371.7|6369.7|6371.7|6369.7|6371.7|6369.7|1
1620406880000|2021-05-07 17:01:20|6372|6370|6372.5|6370.5|6372.5|6370.5|6371.7|6369.7|13
1620406890000|2021-05-07 17:01:30|6372.7|6370.7|6373.2|6371.2|6373.2|6371.2|6372.7|6370.7|1
1620406900000|2021-05-07 17:01:40|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373|6371|1
1620406910000|2021-05-07 17:01:50|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|0
1620406920000|2021-05-07 17:02:00|6372.7|6370.7|6372.5|6370.5|6373|6371|6372.5|6370.5|0
1620406930000|2021-05-07 17:02:10|6372.7|6370.7|6373|6371|6373|6371|6372.7|6370.7|2
1620406940000|2021-05-07 17:02:20|6372.7|6370.7|6373|6371|6373.2|6371.2|6372.7|6370.7|1
1620406950000|2021-05-07 17:02:30|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|6373|6371|1
1620406960000|2021-05-07 17:02:40|6373|6371|6373.5|6371.5|6373.5|6371.5|6373|6371|0
1620406970000|2021-05-07 17:02:50|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|0
1620406980000|2021-05-07 17:03:00|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|0
1620406990000|2021-05-07 17:03:10|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|0
1620407000000|2021-05-07 17:03:20|6373.2|6371.2|6373.2|6371.2|6373.5|6371.5|6373.2|6371.2|1
1620407010000|2021-05-07 17:03:30|6373|6371|6373|6371|6373|6371|6373|6371|0
1620407020000|2021-05-07 17:03:40|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373|6371|0
1620407030000|2021-05-07 17:03:50|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|0
1620407040000|2021-05-07 17:04:00|6372.7|6370.7|6373|6371|6373.5|6371.5|6372.7|6370.7|0
1620407100000|2021-05-07 17:05:00|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|2
1620407110000|2021-05-07 17:05:10|6372|6370|6372|6370|6372|6370|6372|6370|2
1620407130000|2021-05-07 17:05:30|6371.7|6369.7|6371.2|6369.2|6371.7|6369.7|6371.2|6369.2|1
1620407140000|2021-05-07 17:05:40|6371|6369|6371.5|6369.5|6371.5|6369.5|6371|6369|9
1620407150000|2021-05-07 17:05:50|6371.2|6369.2|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|0
1620407160000|2021-05-07 17:06:00|6371|6369|6371.2|6369.2|6371.5|6369.5|6371|6369|1
1620407170000|2021-05-07 17:06:10|6371|6369|6371.2|6369.2|6371.2|6369.2|6371|6369|0
1620407180000|2021-05-07 17:06:20|6371.5|6369.5|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|1
1620407190000|2021-05-07 17:06:30|6371.5|6369.5|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|0
1620407200000|2021-05-07 17:06:40|6371.5|6369.5|6370.5|6368.5|6371.5|6369.5|6370.5|6368.5|3
1620407210000|2021-05-07 17:06:50|6370.2|6368.2|6370|6368|6370.2|6368.2|6369|6367|25
1620407220000|2021-05-07 17:07:00|6369.7|6367.7|6370.5|6368.5|6370.5|6368.5|6369|6367|10
1620407230000|2021-05-07 17:07:10|6370.7|6368.7|6370.7|6368.7|6370.7|6368.7|6370.5|6368.5|3
1620407240000|2021-05-07 17:07:20|6370.5|6368.5|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|0
1620407250000|2021-05-07 17:07:30|6370.2|6368.2|6370|6368|6370.5|6368.5|6370|6368|1
1620407260000|2021-05-07 17:07:40|6370.2|6368.2|6370.2|6368.2|6370.5|6368.5|6370.2|6368.2|1
1620407270000|2021-05-07 17:07:50|6370|6368|6370|6368|6370.2|6368.2|6370|6368|0
1620407280000|2021-05-07 17:08:00|6369.7|6367.7|6370.2|6368.2|6370.2|6368.2|6369.7|6367.7|0
1620407290000|2021-05-07 17:08:10|6370|6368|6370|6368|6370.2|6368.2|6369.7|6367.7|1
1620407300000|2021-05-07 17:08:20|6370.2|6368.2|6370.2|6368.2|6370.2|6368.2|6370|6368|0
1620407310000|2021-05-07 17:08:30|6370|6368|6370.2|6368.2|6370.2|6368.2|6370|6368|0
1620407320000|2021-05-07 17:08:40|6370|6368|6370|6368|6370.2|6368.2|6370|6368|0
1620407330000|2021-05-07 17:08:50|6369.7|6367.7|6369.7|6367.7|6370|6368|6369.5|6367.5|6
1620407340000|2021-05-07 17:09:00|6370|6368|6370|6368|6370|6368|6370|6368|0
1620407350000|2021-05-07 17:09:10|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|3
1620407360000|2021-05-07 17:09:20|6370|6368|6369.7|6367.7|6370|6368|6369.7|6367.7|0
1620407370000|2021-05-07 17:09:30|6369.5|6367.5|6369.7|6367.7|6370|6368|6369.5|6367.5|1
1620407380000|2021-05-07 17:09:40|6369.5|6367.5|6369.7|6367.7|6370|6368|6369.5|6367.5|0
1620407390000|2021-05-07 17:09:50|6370|6368|6370|6368|6370|6368|6369.5|6367.5|0
1620407400000|2021-05-07 17:10:00|6369.7|6367.7|6370.2|6368.2|6370.5|6368.5|6369.7|6367.7|1
1620407410000|2021-05-07 17:10:10|6370|6368|6370|6368|6370|6368|6370|6368|0
1620407420000|2021-05-07 17:10:20|6370.2|6368.2|6370|6368|6370.2|6368.2|6370|6368|0
1620407430000|2021-05-07 17:10:30|6369.7|6367.7|6370|6368|6370|6368|6369.7|6367.7|0
1620407440000|2021-05-07 17:10:40|6369.7|6367.7|6369.7|6367.7|6370|6368|6369.7|6367.7|0
1620407450000|2021-05-07 17:10:50|6370|6368|6369.7|6367.7|6370|6368|6369.7|6367.7|0
1620407460000|2021-05-07 17:11:00|6370|6368|6370|6368|6370.5|6368.5|6369.5|6367.5|21
1620407480000|2021-05-07 17:11:20|6369.7|6367.7|6369.5|6367.5|6369.7|6367.7|6369.5|6367.5|1
1620407490000|2021-05-07 17:11:30|6369.7|6367.7|6370|6368|6370|6368|6369.7|6367.7|1
1620407500000|2021-05-07 17:11:40|6369.7|6367.7|6370|6368|6370|6368|6369.7|6367.7|0
1620407510000|2021-05-07 17:11:50|6369.7|6367.7|6369.5|6367.5|6370|6368|6369.5|6367.5|1
1620407520000|2021-05-07 17:12:00|6369.2|6367.2|6369.5|6367.5|6369.7|6367.7|6369|6367|4
1620407530000|2021-05-07 17:12:10|6369.7|6367.7|6370|6368|6370|6368|6369.5|6367.5|0
1620407540000|2021-05-07 17:12:20|6369.7|6367.7|6370|6368|6370.2|6368.2|6369.7|6367.7|3
1620407550000|2021-05-07 17:12:30|6370.2|6368.2|6370|6368|6370.2|6368.2|6370|6368|0
1620407560000|2021-05-07 17:12:40|6370.2|6368.2|6370.5|6368.5|6370.5|6368.5|6370|6368|0
1620407570000|2021-05-07 17:12:50|||||||||1
1620407580000|2021-05-07 17:13:00|6370.7|6368.7|6370|6368|6371|6369|6370|6368|5
1620407590000|2021-05-07 17:13:10|6369.7|6367.7|6370|6368|6370|6368|6369.5|6367.5|3
1620407600000|2021-05-07 17:13:20|6369.7|6367.7|6369.7|6367.7|6370|6368|6369.5|6367.5|0
1620407610000|2021-05-07 17:13:30|6370|6368|6369.7|6367.7|6370|6368|6369.7|6367.7|0
1620407620000|2021-05-07 17:13:40|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|2
1620407630000|2021-05-07 17:13:50|6370|6368|6369.5|6367.5|6370|6368|6369.5|6367.5|6
1620407640000|2021-05-07 17:14:00|6369.7|6367.7|6369.5|6367.5|6370|6368|6369.5|6367.5|2
1620407650000|2021-05-07 17:14:10|6369.7|6367.7|6369.7|6367.7|6370|6368|6369.5|6367.5|1
1620407660000|2021-05-07 17:14:20|6369.5|6367.5|6369.7|6367.7|6369.7|6367.7|6369.5|6367.5|0
1620407670000|2021-05-07 17:14:30|6369.5|6367.5|6369.2|6367.2|6369.7|6367.7|6369.2|6367.2|0
1620407680000|2021-05-07 17:14:40|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|6369|6367|0
1620407690000|2021-05-07 17:14:50|6369.2|6367.2|6369.2|6367.2|6369.5|6367.5|6369|6367|4
1620407700000|2021-05-07 17:15:00|6369.5|6367.5|6369.2|6367.2|6369.5|6367.5|6369|6367|4
1620407710000|2021-05-07 17:15:10|6369|6367|6368.5|6366.5|6369|6367|6368.5|6366.5|0
1620407730000|2021-05-07 17:15:30|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|2
1620407740000|2021-05-07 17:15:40|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368|6366|6
1620407750000|2021-05-07 17:15:50|6368.7|6366.7|6368|6366|6368.7|6366.7|6368|6366|0
1620407760000|2021-05-07 17:16:00|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368|6366|1
1620407770000|2021-05-07 17:16:10|6368.2|6366.2|6368.5|6366.5|6368.7|6366.7|6368.2|6366.2|3
1620407780000|2021-05-07 17:16:20|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|1
1620407790000|2021-05-07 17:16:30|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|5
1620407800000|2021-05-07 17:16:40|6369.2|6367.2|6369.2|6367.2|6369.2|6367.2|6369|6367|1
1620407810000|2021-05-07 17:16:50|6369|6367|6369|6367|6369.5|6367.5|6369|6367|0
1620407820000|2021-05-07 17:17:00|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|0
1620407830000|2021-05-07 17:17:10|6368.7|6366.7|6368.7|6366.7|6369|6367|6368.7|6366.7|0
1620407840000|2021-05-07 17:17:20|6369|6367|6369|6367|6369|6367|6368.7|6366.7|0
1620407850000|2021-05-07 17:17:30|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|2
1620407870000|2021-05-07 17:17:50|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368|6366|7
1620407880000|2021-05-07 17:18:00|6368.7|6366.7|6369.5|6367.5|6369.5|6367.5|6368.7|6366.7|2
1620407890000|2021-05-07 17:18:10|6369.2|6367.2|6369.2|6367.2|6369.5|6367.5|6369.2|6367.2|1
1620407900000|2021-05-07 17:18:20|6369.5|6367.5|6369|6367|6369.5|6367.5|6369|6367|0
1620407910000|2021-05-07 17:18:30|6369.2|6367.2|6369.2|6367.2|6369.5|6367.5|6369|6367|2
1620407920000|2021-05-07 17:18:40|6369|6367|6369.5|6367.5|6369.5|6367.5|6369|6367|0
1620407930000|2021-05-07 17:18:50|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|1
1620407940000|2021-05-07 17:19:00|6369.2|6367.2|6369.5|6367.5|6369.7|6367.7|6369.2|6367.2|11
1620407950000|2021-05-07 17:19:10|6370|6368|6369.5|6367.5|6370|6368|6369.5|6367.5|10
1620407960000|2021-05-07 17:19:20|6369.7|6367.7|6369.5|6367.5|6370|6368|6369.2|6367.2|4
1620407970000|2021-05-07 17:19:30|6369.2|6367.2|6369.2|6367.2|6369.5|6367.5|6369.2|6367.2|0
1620407980000|2021-05-07 17:19:40|6369|6367|6368.7|6366.7|6369|6367|6368.7|6366.7|0
1620407990000|2021-05-07 17:19:50|6368.5|6366.5|6369|6367|6369|6367|6368.5|6366.5|0
1620408000000|2021-05-07 17:20:00|6368.7|6366.7|6368.7|6366.7|6368.7|6366.7|6368.7|6366.7|3
1620408010000|2021-05-07 17:20:10|6368.5|6366.5|6369|6367|6369|6367|6368.5|6366.5|0
1620408020000|2021-05-07 17:20:20|6368.7|6366.7|6368.7|6366.7|6369|6367|6368.5|6366.5|8
1620408030000|2021-05-07 17:20:30|6369|6367|6368.7|6366.7|6369|6367|6368.2|6366.2|1
1620408040000|2021-05-07 17:20:40|6368.5|6366.5|6368.5|6366.5|6368.7|6366.7|6368.2|6366.2|3
1620408050000|2021-05-07 17:20:50|6368.7|6366.7|6368.7|6366.7|6369|6367|6368.7|6366.7|0
1620408060000|2021-05-07 17:21:00|6369|6367|6369.5|6367.5|6369.7|6367.7|6368.7|6366.7|0
1620408070000|2021-05-07 17:21:10|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|0
1620408080000|2021-05-07 17:21:20|6369.5|6367.5|6369.5|6367.5|6369.7|6367.7|6369.2|6367.2|0
1620408090000|2021-05-07 17:21:30|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|0
1620408100000|2021-05-07 17:21:40|6369.7|6367.7|6369.5|6367.5|6369.7|6367.7|6369.5|6367.5|0
1620408120000|2021-05-07 17:22:00|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|0
1620408130000|2021-05-07 17:22:10|6369.5|6367.5|6369|6367|6369.5|6367.5|6369|6367|1
1620408140000|2021-05-07 17:22:20|6369.2|6367.2|6369.2|6367.2|6369.2|6367.2|6369|6367|0
1620408150000|2021-05-07 17:22:30|6369.5|6367.5|6369.5|6367.5|6369.7|6367.7|6369.5|6367.5|0
1620408160000|2021-05-07 17:22:40|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|1
1620408170000|2021-05-07 17:22:50|6369.7|6367.7|6369|6367|6369.7|6367.7|6369|6367|0
1620408180000|2021-05-07 17:23:00|6368.7|6366.7|6370|6368|6370|6368|6368.7|6366.7|2
1620408190000|2021-05-07 17:23:10|6370.2|6368.2|6369.5|6367.5|6370.2|6368.2|6369.5|6367.5|3
1620408200000|2021-05-07 17:23:20|6369.7|6367.7|6370|6368|6370|6368|6369.5|6367.5|0
1620408210000|2021-05-07 17:23:30|6370.2|6368.2|6370.2|6368.2|6370.5|6368.5|6370.2|6368.2|0
1620408220000|2021-05-07 17:23:40|6370|6368|6370|6368|6370|6368|6370|6368|0
1620408230000|2021-05-07 17:23:50|6370.2|6368.2|6370.2|6368.2|6370.2|6368.2|6370.2|6368.2|7
1620408240000|2021-05-07 17:24:00|6370.5|6368.5|6370.2|6368.2|6370.5|6368.5|6370.2|6368.2|0
1620408250000|2021-05-07 17:24:10|6370|6368|6370|6368|6370.2|6368.2|6370|6368|0
1620408260000|2021-05-07 17:24:20|6369.7|6367.7|6369.2|6367.2|6369.7|6367.7|6369.2|6367.2|3
1620408270000|2021-05-07 17:24:30|6369.5|6367.5|6370|6368|6370|6368|6369.2|6367.2|6
1620408280000|2021-05-07 17:24:40|6369.7|6367.7|6370.2|6368.2|6370.5|6368.5|6369.7|6367.7|1
1620408290000|2021-05-07 17:24:50|6370|6368|6370|6368|6370.2|6368.2|6370|6368|0
1620408300000|2021-05-07 17:25:00|6369.7|6367.7|6370|6368|6370|6368|6369.5|6367.5|7
1620408310000|2021-05-07 17:25:10|6369.7|6367.7|6369|6367|6369.7|6367.7|6369|6367|2
1620408320000|2021-05-07 17:25:20|6369.2|6367.2|6369.2|6367.2|6369.5|6367.5|6369.2|6367.2|0
1620408330000|2021-05-07 17:25:30|6369|6367|6369|6367|6369.2|6367.2|6368.7|6366.7|0
1620408340000|2021-05-07 17:25:40|6368.7|6366.7|6369.2|6367.2|6369.2|6367.2|6368.7|6366.7|1
1620408350000|2021-05-07 17:25:50|6369|6367|6369.2|6367.2|6369.5|6367.5|6369|6367|0
1620408360000|2021-05-07 17:26:00|6369.5|6367.5|6370|6368|6370|6368|6369.5|6367.5|0
1620408370000|2021-05-07 17:26:10|6369.7|6367.7|6369.5|6367.5|6369.7|6367.7|6369.5|6367.5|0
1620408380000|2021-05-07 17:26:20|6369.2|6367.2|6369.2|6367.2|6369.5|6367.5|6369.2|6367.2|0
1620408390000|2021-05-07 17:26:30|6369|6367|6369.2|6367.2|6369.2|6367.2|6369|6367|0
1620408400000|2021-05-07 17:26:40|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|0
1620408410000|2021-05-07 17:26:50|6369.2|6367.2|6369|6367|6369.2|6367.2|6369|6367|3
1620408420000|2021-05-07 17:27:00|6369.2|6367.2|6369.7|6367.7|6369.7|6367.7|6369|6367|0
1620408430000|2021-05-07 17:27:10|6369.5|6367.5|6369.5|6367.5|6369.7|6367.7|6369.2|6367.2|0
1620408440000|2021-05-07 17:27:20|6369.7|6367.7|6369|6367|6369.7|6367.7|6369|6367|6
1620408450000|2021-05-07 17:27:30|6369.2|6367.2|6369|6367|6369.2|6367.2|6369|6367|0
1620408460000|2021-05-07 17:27:40|6369.2|6367.2|6369|6367|6369.2|6367.2|6369|6367|0
1620408470000|2021-05-07 17:27:50|6368.7|6366.7|6368.7|6366.7|6369|6367|6368.5|6366.5|4
1620408480000|2021-05-07 17:28:00|6368.5|6366.5|6368.7|6366.7|6368.7|6366.7|6368.5|6366.5|0
1620408490000|2021-05-07 17:28:10|6368.5|6366.5|6368|6366|6368.7|6366.7|6368|6366|5
1620408500000|2021-05-07 17:28:20|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368|6366|1
1620408510000|2021-05-07 17:28:30|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|0
1620408520000|2021-05-07 17:28:40|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|6368|6366|0
1620408530000|2021-05-07 17:28:50|6368|6366|6368.5|6366.5|6368.5|6366.5|6368|6366|0
1620408540000|2021-05-07 17:29:00|6368.2|6366.2|6368.5|6366.5|6369|6367|6368.2|6366.2|0
1620408550000|2021-05-07 17:29:10|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|0
1620408580000|2021-05-07 17:29:40|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|6368|6366|0
1620408590000|2021-05-07 17:29:50|6368|6366|6368.5|6366.5|6368.5|6366.5|6368|6366|0
1620408600000|2021-05-07 17:30:00|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|1
1620408610000|2021-05-07 17:30:10|6368.7|6366.7|6368.2|6366.2|6369|6367|6368.2|6366.2|9
1620408620000|2021-05-07 17:30:20|6368.5|6366.5|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|1
1620408630000|2021-05-07 17:30:30|6368|6366|6368.7|6366.7|6369|6367|6368|6366|10
1620408640000|2021-05-07 17:30:40|6368.5|6366.5|6369|6367|6369|6367|6368.5|6366.5|0
1620408650000|2021-05-07 17:30:50|6368.7|6366.7|6369|6367|6369.2|6367.2|6368.7|6366.7|0
1620408660000|2021-05-07 17:31:00|6369.2|6367.2|6369|6367|6369.5|6367.5|6369|6367|0
1620408680000|2021-05-07 17:31:20|6368.7|6366.7|6369.5|6367.5|6369.5|6367.5|6368.7|6366.7|1
1620408690000|2021-05-07 17:31:30|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|6369.5|6367.5|4
1620408700000|2021-05-07 17:31:40|6369.5|6367.5|6369.7|6367.7|6370|6368|6369.5|6367.5|0
1620408710000|2021-05-07 17:31:50|6370|6368|6370.5|6368.5|6370.5|6368.5|6370|6368|1
1620408720000|2021-05-07 17:32:00|6370.2|6368.2|6370|6368|6370.2|6368.2|6369.7|6367.7|0
1620408730000|2021-05-07 17:32:10|6370.2|6368.2|6370.2|6368.2|6370.2|6368.2|6370|6368|0
1620408740000|2021-05-07 17:32:20|6370|6368|6370.2|6368.2|6370.5|6368.5|6370|6368|0
1620408750000|2021-05-07 17:32:30|6370|6368|6370.5|6368.5|6370.5|6368.5|6370|6368|0
1620408760000|2021-05-07 17:32:40|6370.7|6368.7|6371|6369|6371.5|6369.5|6370.7|6368.7|1
1620408780000|2021-05-07 17:33:00|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|0
1620408790000|2021-05-07 17:33:10|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|1
1620408800000|2021-05-07 17:33:20|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|0
1620408810000|2021-05-07 17:33:30|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|0
1620408820000|2021-05-07 17:33:40|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|0
1620408840000|2021-05-07 17:34:00|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|2
1620408850000|2021-05-07 17:34:10|6371.7|6369.7|6371.7|6369.7|6372|6370|6371.7|6369.7|3
1620408860000|2021-05-07 17:34:20|6371.5|6369.5|6371.5|6369.5|6371.7|6369.7|6371.5|6369.5|0
1620408870000|2021-05-07 17:34:30|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|1
1620408880000|2021-05-07 17:34:40|6371.7|6369.7|6372|6370|6372|6370|6371.5|6369.5|0
1620408890000|2021-05-07 17:34:50|6372.2|6370.2|6372|6370|6372.5|6370.5|6372|6370|0
1620408900000|2021-05-07 17:35:00|6372.2|6370.2|6372|6370|6372.2|6370.2|6372|6370|1
1620408910000|2021-05-07 17:35:10|6371.7|6369.7|6371.5|6369.5|6372|6370|6371.5|6369.5|1
1620408940000|2021-05-07 17:35:40|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|0
1620408950000|2021-05-07 17:35:50|6371.2|6369.2|6371.2|6369.2|6371.5|6369.5|6371|6369|4
1620408960000|2021-05-07 17:36:00|6371|6369|6371.2|6369.2|6371.5|6369.5|6371|6369|1
1620408970000|2021-05-07 17:36:10|6371|6369|6371|6369|6371.2|6369.2|6370.5|6368.5|0
1620408980000|2021-05-07 17:36:20|6371.2|6369.2|6370.5|6368.5|6371.2|6369.2|6370.5|6368.5|0
1620408990000|2021-05-07 17:36:30|6370.7|6368.7|6371|6369|6371|6369|6370.5|6368.5|0
1620409000000|2021-05-07 17:36:40|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|5
1620409010000|2021-05-07 17:36:50|6371.7|6369.7|6372|6370|6372|6370|6371.7|6369.7|1
1620409020000|2021-05-07 17:37:00|6372.2|6370.2|6372|6370|6372.5|6370.5|6372|6370|12
1620409040000|2021-05-07 17:37:20|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|0
1620409050000|2021-05-07 17:37:30|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|1
1620409060000|2021-05-07 17:37:40|6372.2|6370.2|6372|6370|6372.5|6370.5|6371.7|6369.7|0
1620409070000|2021-05-07 17:37:50|6372.2|6370.2|6372|6370|6372.5|6370.5|6372|6370|2
1620409080000|2021-05-07 17:38:00|6372.2|6370.2|6372.2|6370.2|6372.2|6370.2|6372|6370|2
1620409090000|2021-05-07 17:38:10|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|0
1620409100000|2021-05-07 17:38:20|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|3
1620409120000|2021-05-07 17:38:40|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|1
1620409130000|2021-05-07 17:38:50|6373|6371|6372.7|6370.7|6373|6371|6372.7|6370.7|8
1620409140000|2021-05-07 17:39:00|6372.5|6370.5|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|0
1620409150000|2021-05-07 17:39:10|6372.2|6370.2|6372.7|6370.7|6372.7|6370.7|6372.2|6370.2|0
1620409160000|2021-05-07 17:39:20|6372.5|6370.5|6372.7|6370.7|6372.7|6370.7|6372.5|6370.5|0
1620409170000|2021-05-07 17:39:30|6372.5|6370.5|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|0
1620409180000|2021-05-07 17:39:40|6372.2|6370.2|6372|6370|6372.2|6370.2|6372|6370|2
1620409200000|2021-05-07 17:40:00|6371.7|6369.7|6371.7|6369.7|6371.7|6369.7|6371.2|6369.2|7
1620409210000|2021-05-07 17:40:10|6372|6370|6371.5|6369.5|6372|6370|6371.5|6369.5|1
1620409220000|2021-05-07 17:40:20|6371.2|6369.2|6371|6369|6371.5|6369.5|6371|6369|0
1620409230000|2021-05-07 17:40:30|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|4
1620409250000|2021-05-07 17:40:50|6370.7|6368.7|6370.7|6368.7|6371|6369|6370.7|6368.7|0
1620409260000|2021-05-07 17:41:00|6371|6369|6371|6369|6371.2|6369.2|6371|6369|6
1620409270000|2021-05-07 17:41:10|6371.2|6369.2|6371.2|6369.2|6371.5|6369.5|6371|6369|7
1620409280000|2021-05-07 17:41:20|6371.5|6369.5|6371|6369|6371.5|6369.5|6371|6369|5
1620409290000|2021-05-07 17:41:30|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371|6369|8
1620409300000|2021-05-07 17:41:40|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|0
1620409320000|2021-05-07 17:42:00|6370.7|6368.7|6370.5|6368.5|6371|6369|6370.5|6368.5|0
1620409330000|2021-05-07 17:42:10|6370.7|6368.7|6371|6369|6371.2|6369.2|6370.7|6368.7|2
1620409340000|2021-05-07 17:42:20|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|0
1620409350000|2021-05-07 17:42:30|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|3
1620409360000|2021-05-07 17:42:40|6371.7|6369.7|6371.7|6369.7|6372|6370|6371.7|6369.7|1
1620409370000|2021-05-07 17:42:50|6371.5|6369.5|6371.5|6369.5|6371.7|6369.7|6371.5|6369.5|0
1620409390000|2021-05-07 17:43:10|6371|6369|6371.2|6369.2|6371.5|6369.5|6371|6369|16
1620409400000|2021-05-07 17:43:20|6371|6369|6371|6369|6371.2|6369.2|6371|6369|0
1620409410000|2021-05-07 17:43:30|6370.7|6368.7|6370.7|6368.7|6370.7|6368.7|6370.5|6368.5|2
1620409420000|2021-05-07 17:43:40|6370.5|6368.5|6371|6369|6371|6369|6370.5|6368.5|0
1620409440000|2021-05-07 17:44:00|6370.7|6368.7|6371.2|6369.2|6371.2|6369.2|6370.7|6368.7|2
1620409450000|2021-05-07 17:44:10|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|2
1620409470000|2021-05-07 17:44:30|6371.2|6369.2|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|0
1620409480000|2021-05-07 17:44:40|6371|6369|6371|6369|6371|6369|6371|6369|0
1620409490000|2021-05-07 17:44:50|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|0
1620409500000|2021-05-07 17:45:00|6371.2|6369.2|6371.2|6369.2|6372|6370|6371|6369|4
1620409510000|2021-05-07 17:45:10|6371|6369|6371.2|6369.2|6371.5|6369.5|6371|6369|1
1620409520000|2021-05-07 17:45:20|6371.5|6369.5|6371|6369|6371.5|6369.5|6371|6369|0
1620409540000|2021-05-07 17:45:40|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|0
1620409550000|2021-05-07 17:45:50|6370.7|6368.7|6370.5|6368.5|6371|6369|6370.5|6368.5|0
1620409560000|2021-05-07 17:46:00|6370|6368|6370.5|6368.5|6370.5|6368.5|6370|6368|2
1620409570000|2021-05-07 17:46:10|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|2
1620409580000|2021-05-07 17:46:20|6371.2|6369.2|6371|6369|6371.2|6369.2|6370.7|6368.7|1
1620409590000|2021-05-07 17:46:30|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|0
1620409600000|2021-05-07 17:46:40|6370.7|6368.7|6371.2|6369.2|6371.5|6369.5|6370.7|6368.7|0
1620409610000|2021-05-07 17:46:50|6371.5|6369.5|6371|6369|6371.5|6369.5|6371|6369|0
1620409620000|2021-05-07 17:47:00|6371.2|6369.2|6371|6369|6371.5|6369.5|6371|6369|1
1620409630000|2021-05-07 17:47:10|6370.7|6368.7|6371|6369|6371|6369|6370.5|6368.5|1
1620409640000|2021-05-07 17:47:20|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|6371|6369|0
1620409650000|2021-05-07 17:47:30|6371|6369|6371.5|6369.5|6371.5|6369.5|6371|6369|0
1620409660000|2021-05-07 17:47:40|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|0
1620409680000|2021-05-07 17:48:00|||||||||1
1620409690000|2021-05-07 17:48:10|6372|6370|6371.7|6369.7|6372|6370|6371.7|6369.7|4
1620409700000|2021-05-07 17:48:20|6371.5|6369.5|6371|6369|6371.5|6369.5|6371|6369|2
1620409720000|2021-05-07 17:48:40|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|2
1620409730000|2021-05-07 17:48:50|6371.2|6369.2|6371|6369|6371.5|6369.5|6371|6369|3
1620409740000|2021-05-07 17:49:00|6371.2|6369.2|6371|6369|6371.5|6369.5|6371|6369|2
1620409760000|2021-05-07 17:49:20|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|6371|6369|1
1620409770000|2021-05-07 17:49:30|6371|6369|6371|6369|6371|6369|6371|6369|0
1620409780000|2021-05-07 17:49:40|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|0
1620409790000|2021-05-07 17:49:50|6371|6369|6370.5|6368.5|6371|6369|6370.5|6368.5|3
1620409800000|2021-05-07 17:50:00|6370.2|6368.2|6370.5|6368.5|6370.5|6368.5|6370.2|6368.2|2
1620409810000|2021-05-07 17:50:10|6370.2|6368.2|6370.7|6368.7|6370.7|6368.7|6370.2|6368.2|2
1620409820000|2021-05-07 17:50:20|6370.5|6368.5|6370.5|6368.5|6370.5|6368.5|6370.2|6368.2|12
1620409830000|2021-05-07 17:50:30|6370.2|6368.2|6370|6368|6370.5|6368.5|6370|6368|6
1620409880000|2021-05-07 17:51:20|6370.5|6368.5|6370.7|6368.7|6371|6369|6370.5|6368.5|6
1620409890000|2021-05-07 17:51:30|6371|6369|6371|6369|6371|6369|6370.7|6368.7|0
1620409900000|2021-05-07 17:51:40|6370.7|6368.7|6370.7|6368.7|6371|6369|6370.7|6368.7|0
1620409910000|2021-05-07 17:51:50|6370.5|6368.5|6370.5|6368.5|6370.7|6368.7|6370|6368|4
1620409920000|2021-05-07 17:52:00|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|1
1620409930000|2021-05-07 17:52:10|6371.2|6369.2|6371.2|6369.2|6371.5|6369.5|6371|6369|0
1620409940000|2021-05-07 17:52:20|6371.5|6369.5|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|0
1620409950000|2021-05-07 17:52:30|6371|6369|6370.5|6368.5|6371|6369|6370.5|6368.5|2
1620409970000|2021-05-07 17:52:50|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|2
1620410000000|2021-05-07 17:53:20|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|1
1620410030000|2021-05-07 17:53:50|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|17
1620410060000|2021-05-07 17:54:20|6371.7|6369.7|6371.7|6369.7|6372|6370|6371.7|6369.7|3
1620410070000|2021-05-07 17:54:30|6372|6370|6371.5|6369.5|6372|6370|6371.5|6369.5|0
1620410080000|2021-05-07 17:54:40|6371.7|6369.7|6371|6369|6371.7|6369.7|6371|6369|3
1620410090000|2021-05-07 17:54:50|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|6371|6369|0
1620410100000|2021-05-07 17:55:00|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|0
1620410110000|2021-05-07 17:55:10|6371.7|6369.7|6372|6370|6372.2|6370.2|6371.7|6369.7|1
1620410120000|2021-05-07 17:55:20|6372.2|6370.2|6372|6370|6372.2|6370.2|6372|6370|0
1620410140000|2021-05-07 17:55:40|6371.7|6369.7|6371.5|6369.5|6371.7|6369.7|6371.5|6369.5|2
1620410180000|2021-05-07 17:56:20|6371.7|6369.7|6372|6370|6372|6370|6371.7|6369.7|1
1620410190000|2021-05-07 17:56:30|6371.7|6369.7|6372|6370|6372|6370|6371.7|6369.7|1
1620410200000|2021-05-07 17:56:40|6371|6369|6371|6369|6371|6369|6371|6369|7
1620410210000|2021-05-07 17:56:50|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|6
1620410220000|2021-05-07 17:57:00|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371|6369|10
1620410230000|2021-05-07 17:57:10|6371.7|6369.7|6371.7|6369.7|6371.7|6369.7|6371.7|6369.7|0
1620410240000|2021-05-07 17:57:20|6371.5|6369.5|6371.7|6369.7|6372|6370|6371.5|6369.5|3
1620410250000|2021-05-07 17:57:30|6372|6370|6371.7|6369.7|6372|6370|6371.5|6369.5|3
1620410260000|2021-05-07 17:57:40|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|0
1620410280000|2021-05-07 17:58:00|6372|6370|6372|6370|6372|6370|6372|6370|1
1620410290000|2021-05-07 17:58:10|6371.7|6369.7|6371.7|6369.7|6372|6370|6371.5|6369.5|4
1620410300000|2021-05-07 17:58:20|6371.5|6369.5|6371.7|6369.7|6371.7|6369.7|6371.5|6369.5|0
1620410310000|2021-05-07 17:58:30|6372|6370|6371.5|6369.5|6372|6370|6371.5|6369.5|3
1620410320000|2021-05-07 17:58:40|6371.7|6369.7|6371.5|6369.5|6372|6370|6371.5|6369.5|3
1620410340000|2021-05-07 17:59:00|6371.7|6369.7|6371.7|6369.7|6371.7|6369.7|6371.7|6369.7|0
1620410350000|2021-05-07 17:59:10|6372|6370|6371.5|6369.5|6372|6370|6371.5|6369.5|0
1620410360000|2021-05-07 17:59:20|6371.7|6369.7|6371.5|6369.5|6371.7|6369.7|6371.2|6369.2|0
1620410370000|2021-05-07 17:59:30|6371.2|6369.2|6371.5|6369.5|6371.7|6369.7|6371.2|6369.2|6
1620410390000|2021-05-07 17:59:50|6371.2|6369.2|6371|6369|6371.5|6369.5|6371|6369|1
1620410400000|2021-05-07 18:00:00|6370.7|6368.7|6370.5|6368.5|6371|6369|6370.5|6368.5|5
1620410410000|2021-05-07 18:00:10|6370.2|6368.2|6369.5|6367.5|6370.2|6368.2|6369.5|6367.5|9
1620410420000|2021-05-07 18:00:20|6369.2|6367.2|6370|6368|6370|6368|6369.2|6367.2|23
1620410430000|2021-05-07 18:00:30|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|6369.5|6367.5|1
1620410440000|2021-05-07 18:00:40|6369.5|6367.5|6369.5|6367.5|6369.7|6367.7|6369.5|6367.5|0
1620410450000|2021-05-07 18:00:50|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|4
1620410460000|2021-05-07 18:01:00|6369.7|6367.7|6369|6367|6370|6368|6368.5|6366.5|9
1620410470000|2021-05-07 18:01:10|6368.7|6366.7|6368|6366|6368.7|6366.7|6368|6366|2
1620410480000|2021-05-07 18:01:20|6368.2|6366.2|6368|6366|6368.2|6366.2|6368|6366|0
1620410490000|2021-05-07 18:01:30|6367.7|6365.7|6368|6366|6368|6366|6367.5|6365.5|6
1620410500000|2021-05-07 18:01:40|6367.7|6365.7|6368.5|6366.5|6368.5|6366.5|6367.7|6365.7|1
1620410510000|2021-05-07 18:01:50|6369|6367|6368.7|6366.7|6369|6367|6368.7|6366.7|11
1620410520000|2021-05-07 18:02:00|6369|6367|6369.5|6367.5|6370|6368|6368.7|6366.7|3
1620410530000|2021-05-07 18:02:10|6369.7|6367.7|6370|6368|6370.2|6368.2|6369.5|6367.5|1
1620410540000|2021-05-07 18:02:20|6369.7|6367.7|6370.5|6368.5|6370.5|6368.5|6369.7|6367.7|1
1620410550000|2021-05-07 18:02:30|6370.2|6368.2|6370.2|6368.2|6370.5|6368.5|6370.2|6368.2|0
1620410560000|2021-05-07 18:02:40|6370|6368|6370|6368|6370.2|6368.2|6369.5|6367.5|2
1620410570000|2021-05-07 18:02:50|6370.2|6368.2|6370.2|6368.2|6370.2|6368.2|6370|6368|0
1620410580000|2021-05-07 18:03:00|6370|6368|6370.7|6368.7|6371.2|6369.2|6370|6368|0
1620410590000|2021-05-07 18:03:10|6370.5|6368.5|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|0
1620410600000|2021-05-07 18:03:20|6370.7|6368.7|6371.5|6369.5|6371.5|6369.5|6370.7|6368.7|0
1620410610000|2021-05-07 18:03:30|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|0
1620410620000|2021-05-07 18:03:40|6372|6370|6372|6370|6372.2|6370.2|6371.7|6369.7|8
1620410630000|2021-05-07 18:03:50|6372.2|6370.2|6371.7|6369.7|6372.7|6370.7|6371.7|6369.7|2
1620410640000|2021-05-07 18:04:00|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371|6369|1
1620410650000|2021-05-07 18:04:10|6371.2|6369.2|6371.2|6369.2|6371.5|6369.5|6370.7|6368.7|5
1620410660000|2021-05-07 18:04:20|6371.5|6369.5|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|0
1620410670000|2021-05-07 18:04:30|6371|6369|6370.5|6368.5|6371|6369|6370.2|6368.2|26
1620410680000|2021-05-07 18:04:40|6369.7|6367.7|6370.5|6368.5|6370.5|6368.5|6369.7|6367.7|30
1620410690000|2021-05-07 18:04:50|6370.2|6368.2|6370.5|6368.5|6370.5|6368.5|6370|6368|5
1620410700000|2021-05-07 18:05:00|6370.7|6368.7|6371|6369|6371|6369|6370.5|6368.5|3
1620410710000|2021-05-07 18:05:10|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|4
1620410720000|2021-05-07 18:05:20|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|3
1620410740000|2021-05-07 18:05:40|6371.2|6369.2|6371|6369|6371.2|6369.2|6371|6369|0
1620410750000|2021-05-07 18:05:50|6371.2|6369.2|6371.2|6369.2|6371.5|6369.5|6371.2|6369.2|1
1620410760000|2021-05-07 18:06:00|6371.5|6369.5|6371|6369|6371.5|6369.5|6371|6369|1
1620410770000|2021-05-07 18:06:10|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371|6369|2
1620410780000|2021-05-07 18:06:20|6371.2|6369.2|6372|6370|6372|6370|6371.2|6369.2|2
1620410790000|2021-05-07 18:06:30|6371.7|6369.7|6371.7|6369.7|6372|6370|6371.7|6369.7|0
1620410800000|2021-05-07 18:06:40|6372|6370|6372|6370|6372|6370|6371.7|6369.7|0
1620410810000|2021-05-07 18:06:50|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|2
1620410820000|2021-05-07 18:07:00|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|0
1620410830000|2021-05-07 18:07:10|6371.2|6369.2|6371.5|6369.5|6371.5|6369.5|6371.2|6369.2|1
1620410840000|2021-05-07 18:07:20|6371.2|6369.2|6371.7|6369.7|6372|6370|6371.2|6369.2|4
1620410850000|2021-05-07 18:07:30|6372|6370|6372|6370|6372|6370|6372|6370|0
1620410860000|2021-05-07 18:07:40|6371.7|6369.7|6372|6370|6372|6370|6371.7|6369.7|0
1620410870000|2021-05-07 18:07:50|6371.7|6369.7|6371.5|6369.5|6372|6370|6371.5|6369.5|2
1620410890000|2021-05-07 18:08:10|||||||||4
1620410900000|2021-05-07 18:08:20|6371.7|6369.7|6372|6370|6372|6370|6371.7|6369.7|1
1620410910000|2021-05-07 18:08:30|6372.2|6370.2|6372.7|6370.7|6372.7|6370.7|6372.2|6370.2|3
1620410920000|2021-05-07 18:08:40|6372.5|6370.5|6373.2|6371.2|6373.5|6371.5|6372.5|6370.5|8
1620410930000|2021-05-07 18:08:50|6373.5|6371.5|6373.5|6371.5|6374|6372|6373.5|6371.5|2
1620410940000|2021-05-07 18:09:00|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|0
1620410950000|2021-05-07 18:09:10|6373.7|6371.7|6373.5|6371.5|6373.7|6371.7|6373.5|6371.5|0
1620410970000|2021-05-07 18:09:30|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|1
1620410980000|2021-05-07 18:09:40|6373.7|6371.7|6373.5|6371.5|6373.7|6371.7|6373|6371|3
1620410990000|2021-05-07 18:09:50|6373|6371|6373.7|6371.7|6374|6372|6373|6371|3
1620411000000|2021-05-07 18:10:00|6374|6372|6373.5|6371.5|6374.2|6372.2|6373.5|6371.5|0
1620411010000|2021-05-07 18:10:10|6373.2|6371.2|6373|6371|6373.5|6371.5|6372.7|6370.7|0
1620411020000|2021-05-07 18:10:20|6373.2|6371.2|6373.2|6371.2|6373.5|6371.5|6373|6371|0
1620411030000|2021-05-07 18:10:30|6373.5|6371.5|6373|6371|6373.5|6371.5|6373|6371|0
1620411040000|2021-05-07 18:10:40|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|0
1620411050000|2021-05-07 18:10:50|6372.2|6370.2|6372|6370|6372.2|6370.2|6372|6370|1
1620411060000|2021-05-07 18:11:00|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|1
1620411070000|2021-05-07 18:11:10|6372.2|6370.2|6372.2|6370.2|6372.2|6370.2|6372.2|6370.2|0
1620411080000|2021-05-07 18:11:20|6372.5|6370.5|6372.7|6370.7|6373|6371|6372.5|6370.5|2
1620411090000|2021-05-07 18:11:30|6373|6371|6373|6371|6373|6371|6372.7|6370.7|0
1620411100000|2021-05-07 18:11:40|6373.2|6371.2|6373.2|6371.2|6373.5|6371.5|6373|6371|2
1620411110000|2021-05-07 18:11:50|6373.5|6371.5|6373.2|6371.2|6373.5|6371.5|6373.2|6371.2|0
1620411120000|2021-05-07 18:12:00|6373.5|6371.5|6373.7|6371.7|6374|6372|6373.5|6371.5|0
1620411130000|2021-05-07 18:12:10|6373.5|6371.5|6373.7|6371.7|6373.7|6371.7|6373.5|6371.5|2
1620411140000|2021-05-07 18:12:20|6373.5|6371.5|6373.5|6371.5|6373.7|6371.7|6373.5|6371.5|0
1620411160000|2021-05-07 18:12:40|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|0
1620411170000|2021-05-07 18:12:50|6373.5|6371.5|6373.5|6371.5|6373.7|6371.7|6373.5|6371.5|6
1620411180000|2021-05-07 18:13:00|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|0
1620411190000|2021-05-07 18:13:10|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|0
1620411200000|2021-05-07 18:13:20|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|0
1620411210000|2021-05-07 18:13:30|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|0
1620411230000|2021-05-07 18:13:50|6373|6371|6372.5|6370.5|6373.2|6371.2|6372.5|6370.5|15
1620411240000|2021-05-07 18:14:00|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372|6370|17
1620411250000|2021-05-07 18:14:10|6372.2|6370.2|6372.2|6370.2|6372.5|6370.5|6372.2|6370.2|7
1620411260000|2021-05-07 18:14:20|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|3
1620411270000|2021-05-07 18:14:30|6372.2|6370.2|6372|6370|6372.5|6370.5|6371.5|6369.5|5
1620411280000|2021-05-07 18:14:40|6371.7|6369.7|6371.7|6369.7|6371.7|6369.7|6371.5|6369.5|1
1620411290000|2021-05-07 18:14:50|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|0
1620411300000|2021-05-07 18:15:00|6371.7|6369.7|6371.7|6369.7|6372.2|6370.2|6371.5|6369.5|1
1620411310000|2021-05-07 18:15:10|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|6371.5|6369.5|0
1620411320000|2021-05-07 18:15:20|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|6371|6369|0
1620411330000|2021-05-07 18:15:30|6371.5|6369.5|6372|6370|6372|6370|6371.2|6369.2|0
1620411340000|2021-05-07 18:15:40|6372.2|6370.2|6372|6370|6372.2|6370.2|6372|6370|0
1620411350000|2021-05-07 18:15:50|6371.7|6369.7|6372|6370|6372|6370|6371.7|6369.7|0
1620411360000|2021-05-07 18:16:00|6372.2|6370.2|6372.5|6370.5|6372.7|6370.7|6372.2|6370.2|2
1620411370000|2021-05-07 18:16:10|6372.2|6370.2|6372.5|6370.5|6372.5|6370.5|6372.2|6370.2|0
1620411380000|2021-05-07 18:16:20|6372.2|6370.2|6372|6370|6372.2|6370.2|6371.7|6369.7|0
1620411410000|2021-05-07 18:16:50|6372.2|6370.2|6372.2|6370.2|6372.2|6370.2|6372.2|6370.2|0
1620411420000|2021-05-07 18:17:00|6372.5|6370.5|6372.2|6370.2|6372.5|6370.5|6372.2|6370.2|2
1620411430000|2021-05-07 18:17:10|6372.5|6370.5|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|0
1620411440000|2021-05-07 18:17:20|6372.7|6370.7|6372.7|6370.7|6372.7|6370.7|6372.5|6370.5|0
1620411450000|2021-05-07 18:17:30|6372.5|6370.5|6372|6370|6372.7|6370.7|6372|6370|2
1620411460000|2021-05-07 18:17:40|6372.2|6370.2|6372.7|6370.7|6372.7|6370.7|6372.2|6370.2|2
1620411470000|2021-05-07 18:17:50|6372.5|6370.5|6372.7|6370.7|6372.7|6370.7|6372.5|6370.5|0
1620411480000|2021-05-07 18:18:00|6372.5|6370.5|6373|6371|6373|6371|6372.5|6370.5|0
1620411520000|2021-05-07 18:18:40|6373.2|6371.2|6373.2|6371.2|6373.5|6371.5|6373.2|6371.2|2
1620411530000|2021-05-07 18:18:50|6373.5|6371.5|6373.2|6371.2|6373.5|6371.5|6373.2|6371.2|0
1620411540000|2021-05-07 18:19:00|6373.5|6371.5|6373|6371|6373.5|6371.5|6373|6371|0
1620411550000|2021-05-07 18:19:10|6373.2|6371.2|6373.2|6371.2|6373.5|6371.5|6373|6371|4
1620411570000|2021-05-07 18:19:30|6373.5|6371.5|6373.2|6371.2|6373.5|6371.5|6373.2|6371.2|4
1620411580000|2021-05-07 18:19:40|6373.5|6371.5|6373.2|6371.2|6373.5|6371.5|6373.2|6371.2|0
1620411600000|2021-05-07 18:20:00|6373|6371|6373|6371|6373|6371|6372.7|6370.7|3
1620411630000|2021-05-07 18:20:30|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|5
1620411640000|2021-05-07 18:20:40|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|3
1620411650000|2021-05-07 18:20:50|6373.2|6371.2|6373|6371|6373.5|6371.5|6373|6371|5
1620411660000|2021-05-07 18:21:00|6373.2|6371.2|6373|6371|6373.2|6371.2|6372.7|6370.7|3
1620411680000|2021-05-07 18:21:20|||||||||1
1620411690000|2021-05-07 18:21:30|||||||||1
1620411700000|2021-05-07 18:21:40|||||||||1
1620411710000|2021-05-07 18:21:50|||||||||1
1620411720000|2021-05-07 18:22:00|6372.7|6370.7|6373|6371|6373|6371|6372.7|6370.7|20
1620411730000|2021-05-07 18:22:10|||||||||2
1620411750000|2021-05-07 18:22:30|6372.7|6370.7|6372.7|6370.7|6373|6371|6372.7|6370.7|3
1620411760000|2021-05-07 18:22:40|6373|6371|6373|6371|6373|6371|6373|6371|0
1620411770000|2021-05-07 18:22:50|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|1
1620411780000|2021-05-07 18:23:00|6372.2|6370.2|6372.7|6370.7|6372.7|6370.7|6372.2|6370.2|11
1620411790000|2021-05-07 18:23:10|6372.5|6370.5|6372.7|6370.7|6372.7|6370.7|6372.5|6370.5|3
1620411800000|2021-05-07 18:23:20|6373|6371|6373|6371|6373|6371|6372.7|6370.7|1
1620411810000|2021-05-07 18:23:30|6372.7|6370.7|6372.7|6370.7|6373|6371|6372.7|6370.7|1
1620411820000|2021-05-07 18:23:40|6373|6371|6372.7|6370.7|6373|6371|6372.7|6370.7|0
1620411830000|2021-05-07 18:23:50|6373|6371|6373|6371|6373|6371|6373|6371|1
1620411840000|2021-05-07 18:24:00|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|2
1620411850000|2021-05-07 18:24:10|6373.2|6371.2|6373|6371|6373.5|6371.5|6373|6371|4
1620411860000|2021-05-07 18:24:20|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|1
1620411870000|2021-05-07 18:24:30|6373.2|6371.2|6373|6371|6373.5|6371.5|6373|6371|4
1620411900000|2021-05-07 18:25:00|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|1
1620411910000|2021-05-07 18:25:10|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|12
1620411930000|2021-05-07 18:25:30|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|0
1620411940000|2021-05-07 18:25:40|6374|6372|6374|6372|6374|6372|6374|6372|5
1620411970000|2021-05-07 18:26:10|||||||||2
1620411990000|2021-05-07 18:26:30|||||||||2
1620412010000|2021-05-07 18:26:50|||||||||1
1620412020000|2021-05-07 18:27:00|||||||||2
1620412030000|2021-05-07 18:27:10|||||||||1
1620412040000|2021-05-07 18:27:20|||||||||1
1620412050000|2021-05-07 18:27:30|||||||||1
1620412060000|2021-05-07 18:27:40|||||||||1
1620412070000|2021-05-07 18:27:50|||||||||1
1620412080000|2021-05-07 18:28:00|||||||||2
1620412100000|2021-05-07 18:28:20|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|13
1620412110000|2021-05-07 18:28:30|||||||||2
1620412120000|2021-05-07 18:28:40|||||||||3
1620412130000|2021-05-07 18:28:50|6373.7|6371.7|6373.5|6371.5|6373.7|6371.7|6373.5|6371.5|8
1620412140000|2021-05-07 18:29:00|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|4
1620412150000|2021-05-07 18:29:10|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|0
1620412160000|2021-05-07 18:29:20|6373.7|6371.7|6373.7|6371.7|6373.7|6371.7|6373.7|6371.7|0
1620412170000|2021-05-07 18:29:30|6374|6372|6374|6372|6374|6372|6373.7|6371.7|4
1620412180000|2021-05-07 18:29:40|6373.5|6371.5|6374|6372|6374|6372|6373.5|6371.5|47
1620412190000|2021-05-07 18:29:50|6374.2|6372.2|6374.5|6372.5|6374.5|6372.5|6374.2|6372.2|9
1620412200000|2021-05-07 18:30:00|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|6374|6372|1
1620412220000|2021-05-07 18:30:20|6374.5|6372.5|6373.7|6371.7|6374.5|6372.5|6373.7|6371.7|0
1620412230000|2021-05-07 18:30:30|6373.5|6371.5|6373.7|6371.7|6373.7|6371.7|6373.5|6371.5|1
1620412240000|2021-05-07 18:30:40|6373.5|6371.5|6373.7|6371.7|6374|6372|6373.5|6371.5|1
1620412250000|2021-05-07 18:30:50|6374|6372|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620412270000|2021-05-07 18:31:10|6374|6372|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620412280000|2021-05-07 18:31:20|6374|6372|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620412290000|2021-05-07 18:31:30|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|0
1620412300000|2021-05-07 18:31:40|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|2
1620412310000|2021-05-07 18:31:50|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|1
1620412320000|2021-05-07 18:32:00|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|0
1620412390000|2021-05-07 18:33:10|6374.2|6372.2|6374.5|6372.5|6374.5|6372.5|6374.2|6372.2|1
1620412400000|2021-05-07 18:33:20|6374.2|6372.2|6374|6372|6374.2|6372.2|6374|6372|3
1620412410000|2021-05-07 18:33:30|||||||||13
1620412420000|2021-05-07 18:33:40|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|6374|6372|0
1620412430000|2021-05-07 18:33:50|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|0
1620412440000|2021-05-07 18:34:00|6374.2|6372.2|6374.5|6372.5|6374.5|6372.5|6374.2|6372.2|0
1620412450000|2021-05-07 18:34:10|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|6374|6372|0
1620412460000|2021-05-07 18:34:20|6374|6372|6374.2|6372.2|6374.2|6372.2|6374|6372|0
1620412470000|2021-05-07 18:34:30|6374|6372|6374|6372|6374|6372|6374|6372|0
1620412490000|2021-05-07 18:34:50|||||||||1
1620412500000|2021-05-07 18:35:00|6373.7|6371.7|6373.5|6371.5|6374|6372|6373.5|6371.5|6
1620412510000|2021-05-07 18:35:10|6374|6372|6373.5|6371.5|6374|6372|6373.5|6371.5|2
1620412520000|2021-05-07 18:35:20|6373.2|6371.2|6373|6371|6373.5|6371.5|6373|6371|4
1620412530000|2021-05-07 18:35:30|6373.2|6371.2|6373|6371|6373.5|6371.5|6373|6371|0
1620412560000|2021-05-07 18:36:00|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|0
1620412570000|2021-05-07 18:36:10|6372.7|6370.7|6373|6371|6373|6371|6372.5|6370.5|1
1620412580000|2021-05-07 18:36:20|6372.7|6370.7|6372.2|6370.2|6373|6371|6372|6370|3
1620412590000|2021-05-07 18:36:30|6372|6370|6372.7|6370.7|6372.7|6370.7|6371.7|6369.7|1
1620412600000|2021-05-07 18:36:40|6373|6371|6373|6371|6373.5|6371.5|6373|6371|4
1620412620000|2021-05-07 18:37:00|6373.2|6371.2|6374|6372|6374|6372|6373.2|6371.2|5
1620412630000|2021-05-07 18:37:10|6373.7|6371.7|6374.2|6372.2|6374.5|6372.5|6373.7|6371.7|0
1620412640000|2021-05-07 18:37:20|6374|6372|6374|6372|6374|6372|6373.7|6371.7|2
1620412650000|2021-05-07 18:37:30|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|0
1620412660000|2021-05-07 18:37:40|6374.7|6372.7|6374.5|6372.5|6375|6373|6374.5|6372.5|34
1620412670000|2021-05-07 18:37:50|6374|6372|6374.5|6372.5|6375|6373|6374|6372|6
1620412680000|2021-05-07 18:38:00|6374.2|6372.2|6374.5|6372.5|6374.5|6372.5|6374.2|6372.2|0
1620412690000|2021-05-07 18:38:10|6374.2|6372.2|6374|6372|6374.5|6372.5|6374|6372|4
1620412700000|2021-05-07 18:38:20|6373.7|6371.7|6374|6372|6374|6372|6373.5|6371.5|2
1620412710000|2021-05-07 18:38:30|6373.7|6371.7|6373.5|6371.5|6373.7|6371.7|6373.5|6371.5|2
1620412720000|2021-05-07 18:38:40|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|0
1620412730000|2021-05-07 18:38:50|6373.7|6371.7|6374|6372|6374|6372|6373.5|6371.5|2
1620412740000|2021-05-07 18:39:00|6373.7|6371.7|6374|6372|6374.2|6372.2|6373.5|6371.5|4
1620412750000|2021-05-07 18:39:10|6373.5|6371.5|6374|6372|6374|6372|6373.5|6371.5|9
1620412760000|2021-05-07 18:39:20|6374.2|6372.2|6374.5|6372.5|6374.5|6372.5|6374|6372|0
1620412780000|2021-05-07 18:39:40|6374.2|6372.2|6374.5|6372.5|6374.5|6372.5|6374.2|6372.2|0
1620412790000|2021-05-07 18:39:50|6374.2|6372.2|6374.5|6372.5|6374.5|6372.5|6374.2|6372.2|0
1620412800000|2021-05-07 18:40:00|6374.2|6372.2|6373.5|6371.5|6374.2|6372.2|6373.5|6371.5|4
1620412810000|2021-05-07 18:40:10|6373.7|6371.7|6373.7|6371.7|6374|6372|6373.5|6371.5|3
1620412820000|2021-05-07 18:40:20|6374|6372|6374|6372|6374|6372|6373.7|6371.7|0
1620412830000|2021-05-07 18:40:30|6373.7|6371.7|6373.5|6371.5|6374|6372|6373.5|6371.5|6
1620412850000|2021-05-07 18:40:50|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|2
1620412860000|2021-05-07 18:41:00|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|1
1620412870000|2021-05-07 18:41:10|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|0
1620412880000|2021-05-07 18:41:20|6373.7|6371.7|6374|6372|6374|6372|6373.5|6371.5|4
1620412890000|2021-05-07 18:41:30|6373.7|6371.7|6373|6371|6373.7|6371.7|6373|6371|6
1620412900000|2021-05-07 18:41:40|6373.2|6371.2|6373|6371|6373.5|6371.5|6373|6371|4
1620412910000|2021-05-07 18:41:50|6373.2|6371.2|6373|6371|6373.2|6371.2|6372.7|6370.7|0
1620412920000|2021-05-07 18:42:00|6372.7|6370.7|6372.5|6370.5|6373|6371|6372.5|6370.5|2
1620412930000|2021-05-07 18:42:10|6372.7|6370.7|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|0
1620412940000|2021-05-07 18:42:20|6372.7|6370.7|6372.7|6370.7|6373|6371|6372.5|6370.5|2
1620412950000|2021-05-07 18:42:30|6372.5|6370.5|6373|6371|6373|6371|6372.5|6370.5|0
1620412960000|2021-05-07 18:42:40|6373.2|6371.2|6373|6371|6373.2|6371.2|6373|6371|0
1620412970000|2021-05-07 18:42:50|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373|6371|2
1620412980000|2021-05-07 18:43:00|6373.7|6371.7|6373.7|6371.7|6374|6372|6373.7|6371.7|1
1620412990000|2021-05-07 18:43:10|6372.5|6370.5|6372.7|6370.7|6372.7|6370.7|6372|6370|22
1620413000000|2021-05-07 18:43:20|6372.5|6370.5|6372.5|6370.5|6372.7|6370.7|6372.5|6370.5|0
1620413010000|2021-05-07 18:43:30|6372.7|6370.7|6373|6371|6373.2|6371.2|6372.7|6370.7|2
1620413020000|2021-05-07 18:43:40|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|6373|6371|0
1620413030000|2021-05-07 18:43:50|6373.5|6371.5|6373|6371|6373.5|6371.5|6372.7|6370.7|0
1620413040000|2021-05-07 18:44:00|6373.2|6371.2|6373.2|6371.2|6373.5|6371.5|6373.2|6371.2|0
1620413050000|2021-05-07 18:44:10|6373.5|6371.5|6373.2|6371.2|6373.5|6371.5|6373.2|6371.2|0
1620413060000|2021-05-07 18:44:20|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|1
1620413070000|2021-05-07 18:44:30|6373.2|6371.2|6374|6372|6374|6372|6373.2|6371.2|1
1620413100000|2021-05-07 18:45:00|6373.7|6371.7|6374.2|6372.2|6374.5|6372.5|6373.7|6371.7|4
1620413110000|2021-05-07 18:45:10|6374|6372|6374.2|6372.2|6374.2|6372.2|6374|6372|0
1620413120000|2021-05-07 18:45:20|6374.5|6372.5|6374.5|6372.5|6375|6373|6374.5|6372.5|7
1620413130000|2021-05-07 18:45:30|6374.2|6372.2|6374.7|6372.7|6374.7|6372.7|6374|6372|0
1620413140000|2021-05-07 18:45:40|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|0
1620413150000|2021-05-07 18:45:50|6374.7|6372.7|6374.7|6372.7|6374.7|6372.7|6374.5|6372.5|0
1620413160000|2021-05-07 18:46:00|6374.5|6372.5|6374.5|6372.5|6374.7|6372.7|6374.2|6372.2|0
1620413170000|2021-05-07 18:46:10|6374.7|6372.7|6374.5|6372.5|6374.7|6372.7|6374.5|6372.5|0
1620413180000|2021-05-07 18:46:20|6374.7|6372.7|6374.7|6372.7|6374.7|6372.7|6374.5|6372.5|0
1620413190000|2021-05-07 18:46:30|6375|6373|6374.7|6372.7|6375|6373|6374.7|6372.7|0
1620413200000|2021-05-07 18:46:40|6375|6373|6374.7|6372.7|6375.2|6373.2|6374.7|6372.7|2
1620413210000|2021-05-07 18:46:50|6374.5|6372.5|6374.7|6372.7|6374.7|6372.7|6374.5|6372.5|0
1620413220000|2021-05-07 18:47:00|6374.5|6372.5|6374.7|6372.7|6374.7|6372.7|6374.5|6372.5|0
1620413230000|2021-05-07 18:47:10|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|0
1620413240000|2021-05-07 18:47:20|6374.2|6372.2|6374|6372|6374.2|6372.2|6374|6372|1
1620413250000|2021-05-07 18:47:30|6373.7|6371.7|6373.7|6371.7|6373.7|6371.7|6373.7|6371.7|0
1620413260000|2021-05-07 18:47:40|6373.5|6371.5|6374|6372|6374.2|6372.2|6373.5|6371.5|1
1620413270000|2021-05-07 18:47:50|6373.7|6371.7|6373.7|6371.7|6373.7|6371.7|6373.7|6371.7|4
1620413280000|2021-05-07 18:48:00|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|0
1620413290000|2021-05-07 18:48:10|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|0
1620413310000|2021-05-07 18:48:30|6373|6371|6373|6371|6373|6371|6372.7|6370.7|0
1620413320000|2021-05-07 18:48:40|6372.7|6370.7|6372.7|6370.7|6373|6371|6372.7|6370.7|1
1620413330000|2021-05-07 18:48:50|6372.5|6370.5|6372.2|6370.2|6372.7|6370.7|6372.2|6370.2|0
1620413340000|2021-05-07 18:49:00|6372|6370|6372.2|6370.2|6372.7|6370.7|6371.7|6369.7|19
1620413350000|2021-05-07 18:49:10|6372|6370|6373.2|6371.2|6373.2|6371.2|6372|6370|21
1620413360000|2021-05-07 18:49:20|6373|6371|6373.5|6371.5|6373.7|6371.7|6373|6371|0
1620413370000|2021-05-07 18:49:30|6373.7|6371.7|6374|6372|6374.5|6372.5|6373.7|6371.7|1
1620413380000|2021-05-07 18:49:40|6373.7|6371.7|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620413390000|2021-05-07 18:49:50|6374|6372|6374|6372|6374|6372|6373.5|6371.5|0
1620413400000|2021-05-07 18:50:00|6373.7|6371.7|6373.5|6371.5|6374|6372|6373.5|6371.5|0
1620413410000|2021-05-07 18:50:10|6373.2|6371.2|6373.7|6371.7|6373.7|6371.7|6373.2|6371.2|13
1620413420000|2021-05-07 18:50:20|6374|6372|6375|6373|6375|6373|6374|6372|1
1620413440000|2021-05-07 18:50:40|6374.7|6372.7|6374.5|6372.5|6375|6373|6374.5|6372.5|1
1620413450000|2021-05-07 18:50:50|6374.2|6372.2|6374|6372|6374.2|6372.2|6374|6372|0
1620413460000|2021-05-07 18:51:00|6374.2|6372.2|6373.7|6371.7|6374.2|6372.2|6373.7|6371.7|0
1620413470000|2021-05-07 18:51:10|6373.5|6371.5|6373.7|6371.7|6373.7|6371.7|6373.5|6371.5|0
1620413480000|2021-05-07 18:51:20|6373.5|6371.5|6374|6372|6374|6372|6373.5|6371.5|0
1620413490000|2021-05-07 18:51:30|6373.7|6371.7|6374.2|6372.2|6374.5|6372.5|6373.7|6371.7|0
1620413500000|2021-05-07 18:51:40|6374.5|6372.5|6374.7|6372.7|6375|6373|6374.5|6372.5|0
1620413510000|2021-05-07 18:51:50|6375|6373|6375|6373|6375.2|6373.2|6374.7|6372.7|3
1620413520000|2021-05-07 18:52:00|6375.2|6373.2|6375|6373|6375.5|6373.5|6374.7|6372.7|1
1620413530000|2021-05-07 18:52:10|6374.7|6372.7|6374|6372|6375|6373|6374|6372|2
1620413540000|2021-05-07 18:52:20|6374.2|6372.2|6374.2|6372.2|6374.5|6372.5|6374.2|6372.2|5
1620413550000|2021-05-07 18:52:30|6374.5|6372.5|6374|6372|6374.5|6372.5|6373.7|6371.7|0
1620413560000|2021-05-07 18:52:40|6373.7|6371.7|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620413570000|2021-05-07 18:52:50|6374|6372|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620413580000|2021-05-07 18:53:00|6373.5|6371.5|6373.7|6371.7|6373.7|6371.7|6373.5|6371.5|0
1620413590000|2021-05-07 18:53:10|6373.5|6371.5|6373.7|6371.7|6373.7|6371.7|6373.5|6371.5|0
1620413600000|2021-05-07 18:53:20|6374|6372|6374|6372|6374.2|6372.2|6373.7|6371.7|3
1620413610000|2021-05-07 18:53:30|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|0
1620413620000|2021-05-07 18:53:40|6373.7|6371.7|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620413630000|2021-05-07 18:53:50|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|0
1620413640000|2021-05-07 18:54:00|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|0
1620413650000|2021-05-07 18:54:10|6373.5|6371.5|6374|6372|6374|6372|6373.2|6371.2|12
1620413660000|2021-05-07 18:54:20|6374.2|6372.2|6373.7|6371.7|6374.2|6372.2|6373.7|6371.7|0
1620413670000|2021-05-07 18:54:30|6374|6372|6374|6372|6374|6372|6373.7|6371.7|0
1620413680000|2021-05-07 18:54:40|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|0
1620413690000|2021-05-07 18:54:50|6373.7|6371.7|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620413700000|2021-05-07 18:55:00|6374|6372|6374|6372|6374|6372|6374|6372|0
1620413710000|2021-05-07 18:55:10|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|0
1620413720000|2021-05-07 18:55:20|6374.2|6372.2|6374|6372|6374.7|6372.7|6374|6372|1
1620413730000|2021-05-07 18:55:30|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|6374|6372|0
1620413740000|2021-05-07 18:55:40|6374.5|6372.5|6375|6373|6375|6373|6374.5|6372.5|0
1620413770000|2021-05-07 18:56:10|6374.7|6372.7|6374.2|6372.2|6374.7|6372.7|6374.2|6372.2|2
1620413790000|2021-05-07 18:56:30|6374|6372|6374|6372|6374.2|6372.2|6374|6372|2
1620413820000|2021-05-07 18:57:00|6373.7|6371.7|6373.7|6371.7|6374|6372|6373.7|6371.7|3
1620413830000|2021-05-07 18:57:10|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|0
1620413850000|2021-05-07 18:57:30|6373.7|6371.7|6373.7|6371.7|6374|6372|6373.7|6371.7|5
1620413860000|2021-05-07 18:57:40|6373.5|6371.5|6374|6372|6374|6372|6373.5|6371.5|7
1620413870000|2021-05-07 18:57:50|6374.2|6372.2|6374|6372|6374.5|6372.5|6374|6372|1
1620413880000|2021-05-07 18:58:00|6374.2|6372.2|6374|6372|6374.2|6372.2|6374|6372|0
1620413900000|2021-05-07 18:58:20|6373.7|6371.7|6373.5|6371.5|6373.7|6371.7|6373.5|6371.5|3
1620413910000|2021-05-07 18:58:30|6373.7|6371.7|6373.7|6371.7|6373.7|6371.7|6373.5|6371.5|0
1620413930000|2021-05-07 18:58:50|6374|6372|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620413940000|2021-05-07 18:59:00|6374|6372|6373.7|6371.7|6374|6372|6373.7|6371.7|0
1620413960000|2021-05-07 18:59:20|6373.5|6371.5|6373.7|6371.7|6373.7|6371.7|6373.5|6371.5|1
1620413970000|2021-05-07 18:59:30|6373.5|6371.5|6373.5|6371.5|6373.7|6371.7|6373.5|6371.5|0
1620414010000|2021-05-07 19:00:10|6373|6371|6372.7|6370.7|6373|6371|6372.7|6370.7|17
1620414020000|2021-05-07 19:00:20|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|0
1620414040000|2021-05-07 19:00:40|6372.7|6370.7|6373.5|6371.5|6373.5|6371.5|6372.7|6370.7|18
1620414050000|2021-05-07 19:00:50|6373.7|6371.7|6375|6373|6375.2|6373.2|6373.7|6371.7|8
1620414060000|2021-05-07 19:01:00|6374.7|6372.7|6374.7|6372.7|6375.5|6373.5|6374.5|6372.5|6
1620414070000|2021-05-07 19:01:10|6374.5|6372.5|6374|6372|6374.5|6372.5|6374|6372|5
1620414080000|2021-05-07 19:01:20|6373.7|6371.7|6374|6372|6374.2|6372.2|6373.7|6371.7|2
1620414100000|2021-05-07 19:01:40|6373.7|6371.7|6374.2|6372.2|6374.2|6372.2|6373.7|6371.7|2
1620414110000|2021-05-07 19:01:50|6374.5|6372.5|6374.2|6372.2|6374.5|6372.5|6374.2|6372.2|0
1620414120000|2021-05-07 19:02:00|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|6374.2|6372.2|0
1620414130000|2021-05-07 19:02:10|6374.2|6372.2|6374|6372|6374.2|6372.2|6374|6372|0
1620414140000|2021-05-07 19:02:20|6373.7|6371.7|6373.5|6371.5|6373.7|6371.7|6373.2|6371.2|2
1620414150000|2021-05-07 19:02:30|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|0
1620414160000|2021-05-07 19:02:40|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|1
1620414170000|2021-05-07 19:02:50|6374|6372|6374.2|6372.2|6374.5|6372.5|6374|6372|0
1620414180000|2021-05-07 19:03:00|6374|6372|6374|6372|6374.2|6372.2|6374|6372|0
1620414200000|2021-05-07 19:03:20|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.2|6371.2|2
1620414210000|2021-05-07 19:03:30|6373.2|6371.2|6373.5|6371.5|6373.7|6371.7|6373.2|6371.2|4
1620414220000|2021-05-07 19:03:40|6373.2|6371.2|6373.5|6371.5|6373.5|6371.5|6373|6371|6
1620414230000|2021-05-07 19:03:50|6373.2|6371.2|6373.2|6371.2|6373.5|6371.5|6373|6371|2
1620414240000|2021-05-07 19:04:00|6373|6371|6373.7|6371.7|6373.7|6371.7|6373|6371|0
1620414250000|2021-05-07 19:04:10|6374|6372|6374|6372|6374|6372|6373.7|6371.7|0
1620414260000|2021-05-07 19:04:20|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|6374|6372|0
1620414270000|2021-05-07 19:04:30|6374|6372|6374.5|6372.5|6374.5|6372.5|6374|6372|0
1620414280000|2021-05-07 19:04:40|6374.7|6372.7|6374.5|6372.5|6374.7|6372.7|6374.5|6372.5|0
1620414290000|2021-05-07 19:04:50|6374.2|6372.2|6374.7|6372.7|6374.7|6372.7|6374.2|6372.2|0
1620414300000|2021-05-07 19:05:00|6375|6373|6375.2|6373.2|6375.5|6373.5|6374.7|6372.7|0
1620414310000|2021-05-07 19:05:10|6375.5|6373.5|6375.5|6373.5|6375.7|6373.7|6375.5|6373.5|0
1620414320000|2021-05-07 19:05:20|6376|6374|6375.7|6373.7|6376|6374|6375.7|6373.7|3
1620414330000|2021-05-07 19:05:30|6376|6374|6376|6374|6376|6374|6376|6374|0
1620414340000|2021-05-07 19:05:40|6375.7|6373.7|6375.7|6373.7|6376|6374|6375.5|6373.5|3
1620414350000|2021-05-07 19:05:50|6375.5|6373.5|6375.7|6373.7|6375.7|6373.7|6375.2|6373.2|1
1620414360000|2021-05-07 19:06:00|6375.5|6373.5|6375.7|6373.7|6376|6374|6375.5|6373.5|1
1620414370000|2021-05-07 19:06:10|6376|6374|6375.7|6373.7|6376|6374|6375.7|6373.7|0
1620414380000|2021-05-07 19:06:20|6376|6374|6376|6374|6376|6374|6376|6374|0
1620414390000|2021-05-07 19:06:30|6376.2|6374.2|6377|6375|6377|6375|6376.2|6374.2|8
1620414400000|2021-05-07 19:06:40|6376.7|6374.7|6376.5|6374.5|6376.7|6374.7|6376.5|6374.5|2
1620414410000|2021-05-07 19:06:50|6376.7|6374.7|6376.5|6374.5|6376.7|6374.7|6376.5|6374.5|0
1620414420000|2021-05-07 19:07:00|6376.7|6374.7|6376.7|6374.7|6376.7|6374.7|6376.7|6374.7|1
1620414430000|2021-05-07 19:07:10|6377|6375|6377.2|6375.2|6377.2|6375.2|6377|6375|3
1620414450000|2021-05-07 19:07:30|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|0
1620414460000|2021-05-07 19:07:40|6377.7|6375.7|6378.2|6376.2|6378.5|6376.5|6377.7|6375.7|14
1620414470000|2021-05-07 19:07:50|6378|6376|6378.2|6376.2|6378.2|6376.2|6378|6376|0
1620414480000|2021-05-07 19:08:00|6378|6376|6378.5|6376.5|6378.5|6376.5|6378|6376|0
1620414500000|2021-05-07 19:08:20|6379|6377|6379|6377|6379|6377|6379|6377|5
1620414510000|2021-05-07 19:08:30|6378.7|6376.7|6378.5|6376.5|6378.7|6376.7|6378.5|6376.5|5
1620414520000|2021-05-07 19:08:40|||||||||1
1620414560000|2021-05-07 19:09:20|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|1
1620414570000|2021-05-07 19:09:30|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|5
1620414580000|2021-05-07 19:09:40|6379|6377|6379.2|6377.2|6380|6378|6378.7|6376.7|47
1620414590000|2021-05-07 19:09:50|6379|6377|6379.5|6377.5|6379.5|6377.5|6379|6377|4
1620414600000|2021-05-07 19:10:00|6379.2|6377.2|6379.5|6377.5|6379.5|6377.5|6379|6377|1
1620414610000|2021-05-07 19:10:10|6379|6377|6379|6377|6379|6377|6379|6377|10
1620414620000|2021-05-07 19:10:20|6379.5|6377.5|6379|6377|6379.5|6377.5|6379|6377|11
1620414630000|2021-05-07 19:10:30|6379.2|6377.2|6379|6377|6379.2|6377.2|6379|6377|1
1620414640000|2021-05-07 19:10:40|6378.7|6376.7|6378.5|6376.5|6379.5|6377.5|6378.5|6376.5|11
1620414650000|2021-05-07 19:10:50|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|1
1620414660000|2021-05-07 19:11:00|6378.5|6376.5|6378.7|6376.7|6379|6377|6378.5|6376.5|0
1620414670000|2021-05-07 19:11:10|6378.5|6376.5|6378.5|6376.5|6378.7|6376.7|6378.5|6376.5|0
1620414680000|2021-05-07 19:11:20|6378|6376|6378.7|6376.7|6378.7|6376.7|6378|6376|7
1620414690000|2021-05-07 19:11:30|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|0
1620414700000|2021-05-07 19:11:40|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|0
1620414710000|2021-05-07 19:11:50|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|0
1620414720000|2021-05-07 19:12:00|6378.5|6376.5|6378.5|6376.5|6378.7|6376.7|6378.5|6376.5|0
1620414730000|2021-05-07 19:12:10|6378.7|6376.7|6379|6377|6379|6377|6378.5|6376.5|3
1620414740000|2021-05-07 19:12:20|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|5
1620414750000|2021-05-07 19:12:30|6379|6377|6378.7|6376.7|6379|6377|6378.7|6376.7|0
1620414760000|2021-05-07 19:12:40|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|5
1620414770000|2021-05-07 19:12:50|6378|6376|6378.5|6376.5|6378.5|6376.5|6378|6376|7
1620414780000|2021-05-07 19:13:00|6378.7|6376.7|6378.5|6376.5|6378.7|6376.7|6378.5|6376.5|1
1620414790000|2021-05-07 19:13:10|6378.2|6376.2|6378.2|6376.2|6378.5|6376.5|6378.2|6376.2|2
1620414800000|2021-05-07 19:13:20|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|0
1620414810000|2021-05-07 19:13:30|6379|6377|6378.5|6376.5|6379|6377|6378.5|6376.5|4
1620414820000|2021-05-07 19:13:40|6378.7|6376.7|6378.5|6376.5|6378.7|6376.7|6378.5|6376.5|0
1620414840000|2021-05-07 19:14:00|6378|6376|6378|6376|6378|6376|6378|6376|2
1620414850000|2021-05-07 19:14:10|6378.2|6376.2|6378.2|6376.2|6378.2|6376.2|6378.2|6376.2|2
1620414860000|2021-05-07 19:14:20|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|6378.2|6376.2|0
1620414890000|2021-05-07 19:14:50|6379|6377|6379|6377|6379|6377|6379|6377|5
1620414900000|2021-05-07 19:15:00|6379.2|6377.2|6379.5|6377.5|6379.5|6377.5|6379.2|6377.2|1
1620414910000|2021-05-07 19:15:10|6379.7|6377.7|6379.5|6377.5|6379.7|6377.7|6379.5|6377.5|0
1620414920000|2021-05-07 19:15:20|6379.2|6377.2|6379|6377|6379.2|6377.2|6378.7|6376.7|6
1620414930000|2021-05-07 19:15:30|6379.2|6377.2|6379.5|6377.5|6379.5|6377.5|6379.2|6377.2|7
1620414940000|2021-05-07 19:15:40|6379.2|6377.2|6379.2|6377.2|6379.5|6377.5|6379.2|6377.2|0
1620414950000|2021-05-07 19:15:50|6379.5|6377.5|6379.2|6377.2|6379.5|6377.5|6379.2|6377.2|0
1620414960000|2021-05-07 19:16:00|6379.5|6377.5|6379.2|6377.2|6379.5|6377.5|6379.2|6377.2|1
1620414970000|2021-05-07 19:16:10|6379.5|6377.5|6379.5|6377.5|6379.5|6377.5|6379.2|6377.2|0
1620414980000|2021-05-07 19:16:20|6379.2|6377.2|6379.5|6377.5|6379.5|6377.5|6379.2|6377.2|0
1620414990000|2021-05-07 19:16:30|6379.7|6377.7|6380|6378|6380|6378|6379.7|6377.7|2
1620415020000|2021-05-07 19:17:00|6380.2|6378.2|6380.5|6378.5|6380.5|6378.5|6380.2|6378.2|4
1620415030000|2021-05-07 19:17:10|6380.2|6378.2|6380|6378|6380.2|6378.2|6380|6378|2
1620415040000|2021-05-07 19:17:20|6380.2|6378.2|6380.5|6378.5|6380.5|6378.5|6380|6378|4
1620415080000|2021-05-07 19:18:00|6380.2|6378.2|6380|6378|6380.2|6378.2|6380|6378|2
1620415100000|2021-05-07 19:18:20|6379.7|6377.7|6379|6377|6379.7|6377.7|6378.7|6376.7|10
1620415110000|2021-05-07 19:18:30|6378.7|6376.7|6378.7|6376.7|6379|6377|6378.7|6376.7|3
1620415140000|2021-05-07 19:19:00|6379|6377|6379|6377|6379|6377|6379|6377|0
1620415160000|2021-05-07 19:19:20|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|2
1620415170000|2021-05-07 19:19:30|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|0
1620415180000|2021-05-07 19:19:40|6378.2|6376.2|6378.2|6376.2|6378.2|6376.2|6378|6376|2
1620415190000|2021-05-07 19:19:50|6378|6376|6378|6376|6378|6376|6378|6376|0
1620415200000|2021-05-07 19:20:00|6378.2|6376.2|6378.2|6376.2|6378.5|6376.5|6378.2|6376.2|2
1620415210000|2021-05-07 19:20:10|6378|6376|6377.2|6375.2|6378|6376|6377|6375|6
1620415220000|2021-05-07 19:20:20|6377|6375|6377|6375|6377.2|6375.2|6377|6375|0
1620415230000|2021-05-07 19:20:30|6377.2|6375.2|6377.2|6375.2|6377.2|6375.2|6377.2|6375.2|2
1620415240000|2021-05-07 19:20:40|6377.5|6375.5|6378|6376|6378.5|6376.5|6377.5|6375.5|18
1620415250000|2021-05-07 19:20:50|6377.7|6375.7|6378|6376|6378.2|6376.2|6377.5|6375.5|7
1620415260000|2021-05-07 19:21:00|6378.2|6376.2|6378.7|6376.7|6379|6377|6378.2|6376.2|1
1620415270000|2021-05-07 19:21:10|6379|6377|6379.2|6377.2|6379.5|6377.5|6379|6377|0
1620415280000|2021-05-07 19:21:20|6379|6377|6378.7|6376.7|6379|6377|6378.7|6376.7|0
1620415290000|2021-05-07 19:21:30|6379|6377|6378.7|6376.7|6379|6377|6378.7|6376.7|0
1620415300000|2021-05-07 19:21:40|6379|6377|6379|6377|6379|6377|6378.7|6376.7|0
1620415310000|2021-05-07 19:21:50|6378.7|6376.7|6379|6377|6379|6377|6378.7|6376.7|0
1620415320000|2021-05-07 19:22:00|6378.7|6376.7|6379|6377|6379|6377|6378.7|6376.7|1
1620415330000|2021-05-07 19:22:10|6378.7|6376.7|6379|6377|6379|6377|6378.7|6376.7|0
1620415340000|2021-05-07 19:22:20|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|0
1620415350000|2021-05-07 19:22:30|6379|6377|6379|6377|6379|6377|6379|6377|0
1620415360000|2021-05-07 19:22:40|6378.7|6376.7|6378.5|6376.5|6378.7|6376.7|6378.5|6376.5|1
1620415370000|2021-05-07 19:22:50|6378.7|6376.7|6379|6377|6379.5|6377.5|6378.7|6376.7|21
1620415380000|2021-05-07 19:23:00|6379.2|6377.2|6379|6377|6379.5|6377.5|6379|6377|15
1620415390000|2021-05-07 19:23:10|6378.7|6376.7|6379|6377|6379|6377|6378.7|6376.7|6
1620415420000|2021-05-07 19:23:40|6379.2|6377.2|6379|6377|6379.5|6377.5|6379|6377|11
1620415430000|2021-05-07 19:23:50|6379.2|6377.2|6379.2|6377.2|6379.5|6377.5|6379.2|6377.2|4
1620415440000|2021-05-07 19:24:00|6379|6377|6379|6377|6379|6377|6378.5|6376.5|0
1620415460000|2021-05-07 19:24:20|6378.7|6376.7|6378.2|6376.2|6378.7|6376.7|6377.7|6375.7|16
1620415470000|2021-05-07 19:24:30|6378|6376|6378|6376|6378.2|6376.2|6378|6376|0
1620415480000|2021-05-07 19:24:40|6378.2|6376.2|6378.2|6376.2|6378.2|6376.2|6378.2|6376.2|3
1620415490000|2021-05-07 19:24:50|6378|6376|6377.7|6375.7|6378|6376|6377.7|6375.7|1
1620415500000|2021-05-07 19:25:00|6378|6376|6378.7|6376.7|6378.7|6376.7|6378|6376|5
1620415510000|2021-05-07 19:25:10|6378.5|6376.5|6378.2|6376.2|6378.5|6376.5|6378.2|6376.2|0
1620415520000|2021-05-07 19:25:20|6378.5|6376.5|6378|6376|6378.5|6376.5|6378|6376|0
1620415550000|2021-05-07 19:25:50|6377.7|6375.7|6377.7|6375.7|6377.7|6375.7|6377.7|6375.7|3
1620415560000|2021-05-07 19:26:00|6377.5|6375.5|6378|6376|6378|6376|6377.5|6375.5|0
1620415570000|2021-05-07 19:26:10|6378.2|6376.2|6377.7|6375.7|6378.2|6376.2|6377.5|6375.5|0
1620415590000|2021-05-07 19:26:30|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|6377.2|6375.2|1
1620415600000|2021-05-07 19:26:40|6377.7|6375.7|6376.7|6374.7|6377.7|6375.7|6376.7|6374.7|3
1620415610000|2021-05-07 19:26:50|6377|6375|6376.7|6374.7|6377|6375|6376.7|6374.7|2
1620415620000|2021-05-07 19:27:00|6377|6375|6377.7|6375.7|6378|6376|6377|6375|1
1620415630000|2021-05-07 19:27:10|6378|6376|6377.5|6375.5|6378|6376|6377.5|6375.5|0
1620415640000|2021-05-07 19:27:20|6377.2|6375.2|6376.7|6374.7|6377.2|6375.2|6376.7|6374.7|2
1620415650000|2021-05-07 19:27:30|6377|6375|6377.5|6375.5|6377.5|6375.5|6376.7|6374.7|3
1620415700000|2021-05-07 19:28:20|6377.7|6375.7|6378.2|6376.2|6378.5|6376.5|6377.7|6375.7|7
1620415710000|2021-05-07 19:28:30|6378|6376|6377.7|6375.7|6378.5|6376.5|6377.5|6375.5|1
1620415730000|2021-05-07 19:28:50|6377.5|6375.5|6377.7|6375.7|6377.7|6375.7|6377.2|6375.2|0
1620415740000|2021-05-07 19:29:00|6378|6376|6377.7|6375.7|6378|6376|6377.5|6375.5|0
1620415750000|2021-05-07 19:29:10|6378|6376|6378.2|6376.2|6378.2|6376.2|6378|6376|0
1620415760000|2021-05-07 19:29:20|6378.5|6376.5|6378.2|6376.2|6378.5|6376.5|6378.2|6376.2|0
1620415780000|2021-05-07 19:29:40|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|0
1620415790000|2021-05-07 19:29:50|6378.2|6376.2|6378.2|6376.2|6378.5|6376.5|6378.2|6376.2|0
1620415800000|2021-05-07 19:30:00|6378.5|6376.5|6379.7|6377.7|6380.5|6378.5|6378.5|6376.5|7
1620415810000|2021-05-07 19:30:10|6379.5|6377.5|6378.7|6376.7|6379.7|6377.7|6378.7|6376.7|0
1620415820000|2021-05-07 19:30:20|6378.5|6376.5|6379.5|6377.5|6379.5|6377.5|6378.2|6376.2|42
1620415830000|2021-05-07 19:30:30|6379.2|6377.2|6378.5|6376.5|6379.5|6377.5|6378.5|6376.5|0
1620415840000|2021-05-07 19:30:40|6378.2|6376.2|6378.5|6376.5|6379|6377|6378.2|6376.2|0
1620415850000|2021-05-07 19:30:50|6378.7|6376.7|6378.2|6376.2|6378.7|6376.7|6378.2|6376.2|0
1620415860000|2021-05-07 19:31:00|6378|6376|6378.2|6376.2|6378.7|6376.7|6378|6376|0
1620415880000|2021-05-07 19:31:20|6378.5|6376.5|6378.2|6376.2|6378.5|6376.5|6378.2|6376.2|0
1620415890000|2021-05-07 19:31:30|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|3
1620415900000|2021-05-07 19:31:40|6378.5|6376.5|6378.2|6376.2|6378.7|6376.7|6378.2|6376.2|0
1620415910000|2021-05-07 19:31:50|6378|6376|6378|6376|6378|6376|6377.7|6375.7|0
1620415920000|2021-05-07 19:32:00|6378.2|6376.2|6378.7|6376.7|6379.5|6377.5|6378|6376|5
1620415930000|2021-05-07 19:32:10|6379|6377|6378.2|6376.2|6379.2|6377.2|6378.2|6376.2|0
1620415940000|2021-05-07 19:32:20|6378|6376|6378.7|6376.7|6378.7|6376.7|6378|6376|0
1620415950000|2021-05-07 19:32:30|6379|6377|6379|6377|6379.2|6377.2|6378.7|6376.7|0
1620415960000|2021-05-07 19:32:40|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|0
1620415970000|2021-05-07 19:32:50|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|0
1620415980000|2021-05-07 19:33:00|6378.5|6376.5|6378.2|6376.2|6378.7|6376.7|6378.2|6376.2|1
1620415990000|2021-05-07 19:33:10|6378.5|6376.5|6379|6377|6379|6377|6378.2|6376.2|0
1620416000000|2021-05-07 19:33:20|6378.7|6376.7|6378.2|6376.2|6379|6377|6378|6376|0
1620416010000|2021-05-07 19:33:30|6378|6376|6378|6376|6378|6376|6378|6376|0
1620416020000|2021-05-07 19:33:40|6378.2|6376.2|6378.2|6376.2|6378.5|6376.5|6378.2|6376.2|1
1620416030000|2021-05-07 19:33:50|6378.5|6376.5|6378.2|6376.2|6378.5|6376.5|6378.2|6376.2|0
1620416040000|2021-05-07 19:34:00|6378.5|6376.5|6378.5|6376.5|6378.7|6376.7|6378.2|6376.2|0
1620416050000|2021-05-07 19:34:10|6378.2|6376.2|6378.2|6376.2|6378.5|6376.5|6378.2|6376.2|0
1620416070000|2021-05-07 19:34:30|6378|6376|6378|6376|6378|6376|6377.5|6375.5|4
1620416080000|2021-05-07 19:34:40|6378.5|6376.5|6377.7|6375.7|6378.5|6376.5|6377.5|6375.5|11
1620416090000|2021-05-07 19:34:50|6378|6376|6378|6376|6378|6376|6377.7|6375.7|0
1620416100000|2021-05-07 19:35:00|6378.2|6376.2|6378|6376|6378.2|6376.2|6377.7|6375.7|0
1620416110000|2021-05-07 19:35:10|6377.7|6375.7|6377.7|6375.7|6378|6376|6377.5|6375.5|0
1620416120000|2021-05-07 19:35:20|6378|6376|6377.7|6375.7|6378|6376|6377.5|6375.5|0
1620416130000|2021-05-07 19:35:30|6377.5|6375.5|6377.2|6375.2|6377.5|6375.5|6377.2|6375.2|1
1620416150000|2021-05-07 19:35:50|6377.5|6375.5|6377.7|6375.7|6377.7|6375.7|6377.5|6375.5|7
1620416160000|2021-05-07 19:36:00|6378|6376|6378.2|6376.2|6378.5|6376.5|6377.7|6375.7|0
1620416170000|2021-05-07 19:36:10|6378|6376|6378.2|6376.2|6378.5|6376.5|6377.7|6375.7|4
1620416180000|2021-05-07 19:36:20|6378|6376|6377.5|6375.5|6378.2|6376.2|6377.5|6375.5|10
1620416190000|2021-05-07 19:36:30|6377.7|6375.7|6377.7|6375.7|6377.7|6375.7|6377.5|6375.5|1
1620416200000|2021-05-07 19:36:40|6378|6376|6377.7|6375.7|6378|6376|6377.7|6375.7|0
1620416210000|2021-05-07 19:36:50|6378|6376|6378.2|6376.2|6378.5|6376.5|6377.7|6375.7|0
1620416220000|2021-05-07 19:37:00|6378.5|6376.5|6378.2|6376.2|6379|6377|6378.2|6376.2|2
1620416230000|2021-05-07 19:37:10|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|0
1620416240000|2021-05-07 19:37:20|6379|6377|6378.7|6376.7|6379|6377|6378.2|6376.2|2
1620416280000|2021-05-07 19:38:00|6379|6377|6379|6377|6379|6377|6379|6377|1
1620416290000|2021-05-07 19:38:10|6378.7|6376.7|6378.2|6376.2|6378.7|6376.7|6378|6376|5
1620416300000|2021-05-07 19:38:20|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|6378.2|6376.2|2
1620416310000|2021-05-07 19:38:30|6378.2|6376.2|6378.5|6376.5|6378.5|6376.5|6378.2|6376.2|0
1620416320000|2021-05-07 19:38:40|6378.2|6376.2|6378.2|6376.2|6378.5|6376.5|6378.2|6376.2|2
1620416330000|2021-05-07 19:38:50|6378.5|6376.5|6378|6376|6378.5|6376.5|6377.7|6375.7|0
1620416340000|2021-05-07 19:39:00|6377.7|6375.7|6378|6376|6378|6376|6377.7|6375.7|1
1620416350000|2021-05-07 19:39:10|6377.7|6375.7|6377.5|6375.5|6377.7|6375.7|6377.2|6375.2|2
1620416360000|2021-05-07 19:39:20|6377.2|6375.2|6377.5|6375.5|6377.5|6375.5|6377.2|6375.2|0
1620416370000|2021-05-07 19:39:30|6377.7|6375.7|6378|6376|6378|6376|6377.7|6375.7|0
1620416380000|2021-05-07 19:39:40|6377.7|6375.7|6377.7|6375.7|6378.5|6376.5|6377.7|6375.7|5
1620416390000|2021-05-07 19:39:50|6377.5|6375.5|6378|6376|6378|6376|6377.5|6375.5|1
1620416400000|2021-05-07 19:40:00|6378.2|6376.2|6377.5|6375.5|6378.2|6376.2|6377.2|6375.2|1
1620416410000|2021-05-07 19:40:10|6377.2|6375.2|6377.7|6375.7|6378|6376|6377.2|6375.2|0
1620416420000|2021-05-07 19:40:20|6378|6376|6378|6376|6378|6376|6377.7|6375.7|0
1620416430000|2021-05-07 19:40:30|6377.7|6375.7|6377.7|6375.7|6378|6376|6377.7|6375.7|0
1620416440000|2021-05-07 19:40:40|6378|6376|6378|6376|6378|6376|6377.7|6375.7|0
1620416450000|2021-05-07 19:40:50|6377.7|6375.7|6378|6376|6378|6376|6377.7|6375.7|0
1620416460000|2021-05-07 19:41:00|6377.7|6375.7|6377.5|6375.5|6377.7|6375.7|6377.2|6375.2|2
1620416470000|2021-05-07 19:41:10|6377.2|6375.2|6377|6375|6377.2|6375.2|6377|6375|1
1620416480000|2021-05-07 19:41:20|||||||||1
1620416490000|2021-05-07 19:41:30|6376.7|6374.7|6377|6375|6377|6375|6376.5|6374.5|4
1620416500000|2021-05-07 19:41:40|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|0
1620416510000|2021-05-07 19:41:50|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|0
1620416530000|2021-05-07 19:42:10|6377.2|6375.2|6377|6375|6377.5|6375.5|6377|6375|7
1620416540000|2021-05-07 19:42:20|6376.5|6374.5|6376.5|6374.5|6376.5|6374.5|6376.5|6374.5|5
1620416550000|2021-05-07 19:42:30|6375.7|6373.7|6376.2|6374.2|6376.2|6374.2|6375.5|6373.5|16
1620416560000|2021-05-07 19:42:40|6376.5|6374.5|6376.5|6374.5|6376.5|6374.5|6376.2|6374.2|1
1620416570000|2021-05-07 19:42:50|6376.2|6374.2|6376|6374|6376.5|6374.5|6375.7|6373.7|8
1620416580000|2021-05-07 19:43:00|6376.2|6374.2|6376.7|6374.7|6376.7|6374.7|6376|6374|11
1620416590000|2021-05-07 19:43:10|6377|6375|6377|6375|6377|6375|6376.7|6374.7|4
1620416600000|2021-05-07 19:43:20|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|3
1620416610000|2021-05-07 19:43:30|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|5
1620416620000|2021-05-07 19:43:40|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|4
1620416630000|2021-05-07 19:43:50|6376.7|6374.7|6376.7|6374.7|6377|6375|6376.5|6374.5|3
1620416640000|2021-05-07 19:44:00|6377|6375|6377|6375|6377|6375|6376.7|6374.7|1
1620416650000|2021-05-07 19:44:10|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|0
1620416660000|2021-05-07 19:44:20|6376.7|6374.7|6376.7|6374.7|6377|6375|6376.5|6374.5|7
1620416670000|2021-05-07 19:44:30|6377|6375|6377|6375|6377|6375|6376.7|6374.7|2
1620416700000|2021-05-07 19:45:00|6376.7|6374.7|6377|6375|6377|6375|6376.5|6374.5|9
1620416710000|2021-05-07 19:45:10|6377.2|6375.2|6377.5|6375.5|6377.5|6375.5|6377|6375|16
1620416730000|2021-05-07 19:45:30|6377.7|6375.7|6378|6376|6378|6376|6377.5|6375.5|28
1620416740000|2021-05-07 19:45:40|6377.7|6375.7|6376.5|6374.5|6377.7|6375.7|6376.5|6374.5|16
1620416750000|2021-05-07 19:45:50|6376.2|6374.2|6376|6374|6376.2|6374.2|6375.7|6373.7|20
1620416760000|2021-05-07 19:46:00|6375.7|6373.7|6376|6374|6376|6374|6375.7|6373.7|1
1620416800000|2021-05-07 19:46:40|6375.5|6373.5|6375.7|6373.7|6375.7|6373.7|6375.5|6373.5|8
1620416810000|2021-05-07 19:46:50|6375.5|6373.5|6375.5|6373.5|6375.5|6373.5|6375.5|6373.5|0
1620416820000|2021-05-07 19:47:00|6375.2|6373.2|6374.5|6372.5|6375.2|6373.2|6374.5|6372.5|2
1620416830000|2021-05-07 19:47:10|6374.2|6372.2|6374.2|6372.2|6374.5|6372.5|6374|6372|5
1620416850000|2021-05-07 19:47:30|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|6374.2|6372.2|6
1620416860000|2021-05-07 19:47:40|6375|6373|6375|6373|6375|6373|6375|6373|4
1620416900000|2021-05-07 19:48:20|6374.7|6372.7|6374.7|6372.7|6375|6373|6374|6372|39
1620416910000|2021-05-07 19:48:30|6374.5|6372.5|6374.7|6372.7|6375|6373|6374.5|6372.5|4
1620416920000|2021-05-07 19:48:40|6374.5|6372.5|6374.7|6372.7|6375|6373|6374.2|6372.2|0
1620416930000|2021-05-07 19:48:50|6375|6373|6375|6373|6375.2|6373.2|6374.7|6372.7|0
1620416940000|2021-05-07 19:49:00|6374.7|6372.7|6375.5|6373.5|6375.5|6373.5|6374.7|6372.7|6
1620416950000|2021-05-07 19:49:10|6375.7|6373.7|6375.7|6373.7|6376|6374|6375.2|6373.2|6
1620416960000|2021-05-07 19:49:20|6376|6374|6376|6374|6376|6374|6375.7|6373.7|0
1620416970000|2021-05-07 19:49:30|6376.2|6374.2|6376.7|6374.7|6376.7|6374.7|6376.2|6374.2|3
1620416980000|2021-05-07 19:49:40|6377|6375|6376.7|6374.7|6377|6375|6376.7|6374.7|0
1620416990000|2021-05-07 19:49:50|6377|6375|6377.2|6375.2|6377.2|6375.2|6377|6375|0
1620417000000|2021-05-07 19:50:00|6377|6375|6377.2|6375.2|6378|6376|6377|6375|15
1620417010000|2021-05-07 19:50:10|6377|6375|6376.5|6374.5|6377|6375|6375.7|6373.7|0
1620417020000|2021-05-07 19:50:20|6376.7|6374.7|6377.2|6375.2|6377.5|6375.5|6376.2|6374.2|0
1620417030000|2021-05-07 19:50:30|6377|6375|6376.7|6374.7|6377.2|6375.2|6376.7|6374.7|1
1620417040000|2021-05-07 19:50:40|6377|6375|6377.2|6375.2|6377.5|6375.5|6376.7|6374.7|0
1620417050000|2021-05-07 19:50:50|6377.5|6375.5|6377.2|6375.2|6377.5|6375.5|6377.2|6375.2|0
1620417060000|2021-05-07 19:51:00|6377.5|6375.5|6377.2|6375.2|6377.5|6375.5|6377.2|6375.2|0
1620417070000|2021-05-07 19:51:10|6377|6375|6377.2|6375.2|6377.5|6375.5|6377|6375|0
1620417090000|2021-05-07 19:51:30|6377|6375|6377.2|6375.2|6377.2|6375.2|6376.7|6374.7|0
1620417120000|2021-05-07 19:52:00|6377|6375|6376.2|6374.2|6377|6375|6376.2|6374.2|1
1620417140000|2021-05-07 19:52:20|6376.5|6374.5|6377.2|6375.2|6377.2|6375.2|6376.5|6374.5|2
1620417150000|2021-05-07 19:52:30|6377|6375|6376.7|6374.7|6377|6375|6376.7|6374.7|0
1620417170000|2021-05-07 19:52:50|6376.5|6374.5|6376.2|6374.2|6376.5|6374.5|6376.2|6374.2|0
1620417180000|2021-05-07 19:53:00|6376|6374|6375.7|6373.7|6376|6374|6375.7|6373.7|0
1620417190000|2021-05-07 19:53:10|6375.5|6373.5|6375.7|6373.7|6375.7|6373.7|6375.5|6373.5|2
1620417220000|2021-05-07 19:53:40|6375.5|6373.5|6375.2|6373.2|6375.5|6373.5|6375.2|6373.2|2
1620417230000|2021-05-07 19:53:50|6375|6373|6374.5|6372.5|6375|6373|6374.5|6372.5|12
1620417240000|2021-05-07 19:54:00|6375.2|6373.2|6374.7|6372.7|6375.2|6373.2|6374.7|6372.7|3
1620417250000|2021-05-07 19:54:10|6374.5|6372.5|6374.7|6372.7|6374.7|6372.7|6374.5|6372.5|0
1620417260000|2021-05-07 19:54:20|||||||||2
1620417270000|2021-05-07 19:54:30|6375|6373|6374.7|6372.7|6375|6373|6374.7|6372.7|0
1620417280000|2021-05-07 19:54:40|6375|6373|6376|6374|6376|6374|6374.7|6372.7|6
1620417290000|2021-05-07 19:54:50|6375.7|6373.7|6375.7|6373.7|6375.7|6373.7|6375.7|6373.7|1
1620417300000|2021-05-07 19:55:00|6376|6374|6375.5|6373.5|6376|6374|6375.5|6373.5|3
1620417310000|2021-05-07 19:55:10|6375.2|6373.2|6374.5|6372.5|6375.2|6373.2|6374.5|6372.5|12
1620417320000|2021-05-07 19:55:20|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|6374.2|6372.2|1
1620417340000|2021-05-07 19:55:40|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|6374.5|6372.5|0
1620417350000|2021-05-07 19:55:50|6374|6372|6374|6372|6374|6372|6374|6372|10
1620417360000|2021-05-07 19:56:00|6373.7|6371.7|6373.5|6371.5|6374|6372|6373.5|6371.5|9
1620417370000|2021-05-07 19:56:10|6373|6371|6373.2|6371.2|6373.5|6371.5|6373|6371|24
1620417390000|2021-05-07 19:56:30|6373.5|6371.5|6373.2|6371.2|6374|6372|6373|6371|18
1620417400000|2021-05-07 19:56:40|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|6373.5|6371.5|0
1620417410000|2021-05-07 19:56:50|6373.2|6371.2|6373.2|6371.2|6373.2|6371.2|6373|6371|1
1620417420000|2021-05-07 19:57:00|6373.5|6371.5|6373|6371|6373.7|6371.7|6373|6371|6
1620417440000|2021-05-07 19:57:20|6372|6370|6372.2|6370.2|6372.2|6370.2|6372|6370|18
1620417450000|2021-05-07 19:57:30|6372.5|6370.5|6373.2|6371.2|6373.2|6371.2|6372.5|6370.5|7
1620417460000|2021-05-07 19:57:40|6373|6371|6373.2|6371.2|6373.5|6371.5|6373|6371|7
1620417470000|2021-05-07 19:57:50|6373|6371|6373|6371|6373|6371|6373|6371|3
1620417480000|2021-05-07 19:58:00|6372.7|6370.7|6373|6371|6373|6371|6372.5|6370.5|21
1620417500000|2021-05-07 19:58:20|6373.2|6371.2|6373.7|6371.7|6374.2|6372.2|6373.2|6371.2|1
1620417510000|2021-05-07 19:58:30|6374|6372|6374.2|6372.2|6374.2|6372.2|6374|6372|0
1620417520000|2021-05-07 19:58:40|6373.7|6371.7|6374|6372|6374|6372|6373.7|6371.7|6
1620417530000|2021-05-07 19:58:50|6374.2|6372.2|6374|6372|6374.2|6372.2|6373.7|6371.7|1
1620417540000|2021-05-07 19:59:00|6374.7|6372.7|6375.7|6373.7|6375.7|6373.7|6374.7|6372.7|45
1620417550000|2021-05-07 19:59:10|6375.5|6373.5|6375.7|6373.7|6376|6374|6374.2|6372.2|15
1620417560000|2021-05-07 19:59:20|6376|6374|6375.7|6373.7|6376.7|6374.7|6375.5|6373.5|9
1620417570000|2021-05-07 19:59:30|6376|6374|6377.7|6375.7|6377.7|6375.7|6375.7|6373.7|9
1620417580000|2021-05-07 19:59:40|6378.2|6376.2|6379|6377|6379.7|6377.7|6378.2|6376.2|29
1620417590000|2021-05-07 19:59:50|6379.5|6377.5|6381|6379|6381|6379|6379.5|6377.5|4
1620417600000|2021-05-07 20:00:00|6381.2|6377.2|6381.2|6377.2|6381.5|6377.5|6379.4|6375.4|3
1620417610000|2021-05-07 20:00:10|6381.1|6377.1|6380.9|6376.9|6381.5|6377.5|6380.9|6376.9|0
1620417620000|2021-05-07 20:00:20|6381|6377|6382.2|6378.2|6382.2|6378.2|6381|6377|0
1620417630000|2021-05-07 20:00:30|6382.6|6378.6|6382.9|6378.9|6383.2|6379.2|6382.6|6378.6|0
1620417640000|2021-05-07 20:00:40|6382.6|6378.6|6381.5|6377.5|6382.9|6378.9|6381.5|6377.5|0
1620417650000|2021-05-07 20:00:50|6381.6|6377.6|6381.2|6377.2|6381.8|6377.8|6381.2|6377.2|0
1620417660000|2021-05-07 20:01:00|6381.1|6377.1|6381.2|6377.2|6381.2|6377.2|6380.9|6376.9|0
1620417670000|2021-05-07 20:01:10|6381.3|6377.3|6381.2|6377.2|6381.5|6377.5|6381.2|6377.2|0
1620417680000|2021-05-07 20:01:20|6381.1|6377.1|6381.2|6377.2|6381.2|6377.2|6380.9|6376.9|0
1620417690000|2021-05-07 20:01:30|6381.3|6377.3|6380.9|6376.9|6381.5|6377.5|6380.9|6376.9|0
1620417700000|2021-05-07 20:01:40|6381.2|6377.2|6381.2|6377.2|6381.2|6377.2|6381.2|6377.2|0
1620417710000|2021-05-07 20:01:50|6381.1|6377.1|6380.9|6376.9|6381.1|6377.1|6380.9|6376.9|0
1620417720000|2021-05-07 20:02:00|6381.2|6377.2|6381.2|6377.2|6381.2|6377.2|6381.2|6377.2|0
1620417730000|2021-05-07 20:02:10|6381.5|6377.5|6381.5|6377.5|6381.5|6377.5|6381.5|6377.5|0
1620417750000|2021-05-07 20:02:30|6381.6|6377.6|6381.8|6377.8|6381.8|6377.8|6381.6|6377.6|0
1620417760000|2021-05-07 20:02:40|6381.5|6377.5|6381.5|6377.5|6381.5|6377.5|6381.5|6377.5|0
1620417770000|2021-05-07 20:02:50|6381.8|6377.8|6381.8|6377.8|6381.8|6377.8|6381.8|6377.8|0
1620417780000|2021-05-07 20:03:00|6381.9|6377.9|6382.1|6378.1|6382.1|6378.1|6381.9|6377.9|0
1620417790000|2021-05-07 20:03:10|6382.2|6378.2|6382.6|6378.6|6382.6|6378.6|6382.2|6378.2|0
1620417800000|2021-05-07 20:03:20|6382.5|6378.5|6382.1|6378.1|6382.5|6378.5|6382.1|6378.1|0
1620417810000|2021-05-07 20:03:30|6381.8|6377.8|6381.8|6377.8|6382.1|6378.1|6381.8|6377.8|0
1620417820000|2021-05-07 20:03:40|6381.9|6377.9|6382.1|6378.1|6382.1|6378.1|6381.9|6377.9|0
1620417840000|2021-05-07 20:04:00|6382.5|6378.5|6382.5|6378.5|6382.5|6378.5|6382.5|6378.5|0
1620417880000|2021-05-07 20:04:40|6382.2|6378.2|6382.1|6378.1|6382.2|6378.2|6382.1|6378.1|0
1620417910000|2021-05-07 20:05:10|6382|6378|6382|6378|6382|6378|6382|6378|0
1620417940000|2021-05-07 20:05:40|6382.1|6378.1|6383.1|6379.1|6383.1|6379.1|6382.1|6378.1|0
1620417950000|2021-05-07 20:05:50|6382.8|6378.8|6382.8|6378.8|6382.8|6378.8|6382.8|6378.8|0
1620417960000|2021-05-07 20:06:00|6382.9|6378.9|6383.1|6379.1|6383.1|6379.1|6382.9|6378.9|0
1620417970000|2021-05-07 20:06:10|6383.2|6379.2|6383.8|6379.8|6383.8|6379.8|6383.2|6379.2|0
1620417980000|2021-05-07 20:06:20|6383.7|6379.7|6383.8|6379.8|6383.8|6379.8|6383.5|6379.5|0
1620417990000|2021-05-07 20:06:30|6383.7|6379.7|6383.8|6379.8|6383.8|6379.8|6383.5|6379.5|0
1620418000000|2021-05-07 20:06:40|6384.1|6380.1|6384.2|6380.2|6384.5|6380.5|6384.1|6380.1|0
1620418010000|2021-05-07 20:06:50|6384.1|6380.1|6383.9|6379.9|6384.1|6380.1|6383.9|6379.9|0
1620418020000|2021-05-07 20:07:00|6383.8|6379.8|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1620418030000|2021-05-07 20:07:10|6384.2|6380.2|6384.2|6380.2|6384.2|6380.2|6384.2|6380.2|0
1620418050000|2021-05-07 20:07:30|6384.5|6380.5|6384.5|6380.5|6384.5|6380.5|6384.5|6380.5|0
1620418080000|2021-05-07 20:08:00|6384.7|6380.7|6384.8|6380.8|6384.8|6380.8|6384.7|6380.7|0
1620418090000|2021-05-07 20:08:10|6385.2|6381.2|6385.2|6381.2|6385.2|6381.2|6385.2|6381.2|0
1620418110000|2021-05-07 20:08:30|6384.8|6380.8|6385.2|6381.2|6385.2|6381.2|6384.8|6380.8|0
1620418130000|2021-05-07 20:08:50|6385.4|6381.4|6385.6|6381.6|6385.6|6381.6|6385.4|6381.4|0
1620418160000|2021-05-07 20:09:20|6385.8|6381.8|6385.9|6381.9|6385.9|6381.9|6385.8|6381.8|0
1620418170000|2021-05-07 20:09:30|6386|6382|6386.2|6382.2|6386.2|6382.2|6386|6382|0
1620418180000|2021-05-07 20:09:40|6386.1|6382.1|6386.1|6382.1|6386.1|6382.1|6386.1|6382.1|0
1620418190000|2021-05-07 20:09:50|6386.4|6382.4|6386.4|6382.4|6386.4|6382.4|6386.4|6382.4|0
1620418200000|2021-05-07 20:10:00|6386.3|6382.3|6385.8|6381.8|6386.3|6382.3|6385.4|6381.4|0
1620418210000|2021-05-07 20:10:10|6385.6|6381.6|6384.9|6380.9|6385.6|6381.6|6384.9|6380.9|0
1620418250000|2021-05-07 20:10:50|6384.5|6380.5|6384.5|6380.5|6384.9|6380.9|6384.5|6380.5|0
1620418260000|2021-05-07 20:11:00|6384.4|6380.4|6384.1|6380.1|6384.5|6380.5|6384.1|6380.1|0
1620418270000|2021-05-07 20:11:10|6384.3|6380.3|6384.4|6380.4|6384.4|6380.4|6384.3|6380.3|0
1620418290000|2021-05-07 20:11:30|6384.1|6380.1|6383.8|6379.8|6384.1|6380.1|6383.8|6379.8|0
1620418300000|2021-05-07 20:11:40|6383.7|6379.7|6383.5|6379.5|6383.7|6379.7|6383.5|6379.5|0
1620418310000|2021-05-07 20:11:50|6383.8|6379.8|6383.8|6379.8|6383.8|6379.8|6383.8|6379.8|0
1620418320000|2021-05-07 20:12:00|6383.9|6379.9|6383.8|6379.8|6384.1|6380.1|6383.8|6379.8|0
1620418340000|2021-05-07 20:12:20|6383.9|6379.9|6384.1|6380.1|6384.1|6380.1|6383.9|6379.9|0
1620418360000|2021-05-07 20:12:40|6384.2|6380.2|6384.1|6380.1|6384.4|6380.4|6384.1|6380.1|0
1620418370000|2021-05-07 20:12:50|6384|6380|6383.8|6379.8|6384|6380|6383.8|6379.8|0
1620418380000|2021-05-07 20:13:00|6383.7|6379.7|6383.2|6379.2|6383.7|6379.7|6383.2|6379.2|0
1620418390000|2021-05-07 20:13:10|6383.3|6379.3|6383.8|6379.8|6384.1|6380.1|6383.3|6379.3|0
1620418400000|2021-05-07 20:13:20|6384|6380|6384.1|6380.1|6384.1|6380.1|6384|6380|0
1620418410000|2021-05-07 20:13:30|6384.3|6380.3|6384.4|6380.4|6384.4|6380.4|6384.3|6380.3|0
1620418420000|2021-05-07 20:13:40|6384.1|6380.1|6384.1|6380.1|6384.4|6380.4|6384.1|6380.1|0
1620418430000|2021-05-07 20:13:50|6384.2|6380.2|6384.4|6380.4|6384.9|6380.9|6384.2|6380.2|0
1620418440000|2021-05-07 20:14:00|6384.5|6380.5|6384.1|6380.1|6384.9|6380.9|6384.1|6380.1|0
1620418450000|2021-05-07 20:14:10|6384.2|6380.2|6384.9|6380.9|6384.9|6380.9|6384.2|6380.2|0
1620418460000|2021-05-07 20:14:20|6384.8|6380.8|6384.1|6380.1|6384.9|6380.9|6384.1|6380.1|0
1620418470000|2021-05-07 20:14:30|6384.2|6380.2|6384.1|6380.1|6384.4|6380.4|6384.1|6380.1|0
1620418490000|2021-05-07 20:14:50|6384|6380|6383.9|6379.9|6384.3|6380.3|6383.6|6379.6|0
1620418500000|2021-05-07 20:15:00|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620418510000|2021-05-07 20:15:10|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.5|6379.5|0
1620418520000|2021-05-07 20:15:20|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|0
1620418550000|2021-05-07 20:15:50|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.2|6379.2|0
1620418560000|2021-05-07 20:16:00|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|0
1620418580000|2021-05-07 20:16:20|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620418590000|2021-05-07 20:16:30|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|0
1620418600000|2021-05-07 20:16:40|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|0
1620418610000|2021-05-07 20:16:50|6383.4|6379.4|6383.6|6379.6|6383.7|6379.7|6383.4|6379.4|0
1620418650000|2021-05-07 20:17:30|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620418660000|2021-05-07 20:17:40|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620418690000|2021-05-07 20:18:10|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1620418760000|2021-05-07 20:19:20|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.6|6379.6|0
1620418770000|2021-05-07 20:19:30|6383.6|6379.6|6383.4|6379.4|6383.6|6379.6|6383.3|6379.3|0
1620418780000|2021-05-07 20:19:40|6383.6|6379.6|6383.4|6379.4|6383.6|6379.6|6383.4|6379.4|0
1620418790000|2021-05-07 20:19:50|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1620418850000|2021-05-07 20:20:50|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620418870000|2021-05-07 20:21:10|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620418890000|2021-05-07 20:21:30|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620418920000|2021-05-07 20:22:00|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620418930000|2021-05-07 20:22:10|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620418940000|2021-05-07 20:22:20|6383.3|6379.3|6383.4|6379.4|6383.4|6379.4|6383.3|6379.3|0
1620418960000|2021-05-07 20:22:40|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620418970000|2021-05-07 20:22:50|6383.4|6379.4|6383.5|6379.5|6383.5|6379.5|6383.4|6379.4|0
1620418990000|2021-05-07 20:23:10|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620419000000|2021-05-07 20:23:20|6383.3|6379.3|6383.3|6379.3|6383.4|6379.4|6383.1|6379.1|0
1620419010000|2021-05-07 20:23:30|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620419020000|2021-05-07 20:23:40|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|0
1620419030000|2021-05-07 20:23:50|6383.4|6379.4|6383.5|6379.5|6383.7|6379.7|6383.4|6379.4|0
1620419040000|2021-05-07 20:24:00|6383.7|6379.7|6383.6|6379.6|6383.7|6379.7|6383.6|6379.6|0
1620419050000|2021-05-07 20:24:10|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|0
1620419070000|2021-05-07 20:24:30|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620419080000|2021-05-07 20:24:40|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|0
1620419090000|2021-05-07 20:24:50|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620419160000|2021-05-07 20:26:00|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620419210000|2021-05-07 20:26:50|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|0
1620419230000|2021-05-07 20:27:10|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620419280000|2021-05-07 20:28:00|6383.4|6379.4|6383.3|6379.3|6383.4|6379.4|6383.3|6379.3|0
1620419300000|2021-05-07 20:28:20|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620419310000|2021-05-07 20:28:30|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620419360000|2021-05-07 20:29:20|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620419370000|2021-05-07 20:29:30|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620419400000|2021-05-07 20:30:00|6383.2|6379.2|6383.6|6379.6|6383.9|6379.9|6382.6|6378.6|0
1620419410000|2021-05-07 20:30:10|6383.9|6379.9|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1620419420000|2021-05-07 20:30:20|6383.5|6379.5|6383.3|6379.3|6383.5|6379.5|6383.3|6379.3|0
1620419430000|2021-05-07 20:30:30|6383.2|6379.2|6383.3|6379.3|6383.3|6379.3|6382.9|6378.9|0
1620419440000|2021-05-07 20:30:40|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1620419450000|2021-05-07 20:30:50|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620419460000|2021-05-07 20:31:00|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620419470000|2021-05-07 20:31:10|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620419480000|2021-05-07 20:31:20|6383.5|6379.5|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1620419490000|2021-05-07 20:31:30|6383.6|6379.6|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1620419500000|2021-05-07 20:31:40|6383.8|6379.8|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1620419510000|2021-05-07 20:31:50|6383.8|6379.8|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1620419520000|2021-05-07 20:32:00|6383.8|6379.8|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1620419540000|2021-05-07 20:32:20|6383.5|6379.5|6383.3|6379.3|6383.5|6379.5|6383.3|6379.3|0
1620419560000|2021-05-07 20:32:40|6383.6|6379.6|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1620419570000|2021-05-07 20:32:50|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1620419580000|2021-05-07 20:33:00|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620419590000|2021-05-07 20:33:10|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620419600000|2021-05-07 20:33:20|6383.5|6379.5|6383.9|6379.9|6383.9|6379.9|6383.3|6379.3|0
1620419610000|2021-05-07 20:33:30|6383.8|6379.8|6383.6|6379.6|6383.9|6379.9|6383.3|6379.3|0
1620419620000|2021-05-07 20:33:40|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.2|6379.2|0
1620419630000|2021-05-07 20:33:50|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.2|6379.2|0
1620419640000|2021-05-07 20:34:00|6383.5|6379.5|6383.2|6379.2|6383.5|6379.5|6383.2|6379.2|0
1620419650000|2021-05-07 20:34:10|6382.9|6378.9|6382.9|6378.9|6383.2|6379.2|6382.9|6378.9|0
1620419660000|2021-05-07 20:34:20|6383|6379|6382.9|6378.9|6383.2|6379.2|6382.9|6378.9|0
1620419670000|2021-05-07 20:34:30|6382.6|6378.6|6382.9|6378.9|6382.9|6378.9|6382.6|6378.6|0
1620419680000|2021-05-07 20:34:40|6382.6|6378.6|6383.2|6379.2|6383.2|6379.2|6382.6|6378.6|0
1620419690000|2021-05-07 20:34:50|6382.9|6378.9|6383.2|6379.2|6383.2|6379.2|6382.6|6378.6|0
1620419700000|2021-05-07 20:35:00|6382.9|6378.9|6382.9|6378.9|6383.2|6379.2|6382.6|6378.6|0
1620419710000|2021-05-07 20:35:10|6383|6379|6382.9|6378.9|6383.2|6379.2|6382.9|6378.9|0
1620419720000|2021-05-07 20:35:20|6382.6|6378.6|6382.9|6378.9|6382.9|6378.9|6382.6|6378.6|0
1620419740000|2021-05-07 20:35:40|6383|6379|6383.3|6379.3|6383.3|6379.3|6383|6379|0
1620419750000|2021-05-07 20:35:50|6383.2|6379.2|6382.9|6378.9|6383.2|6379.2|6382.6|6378.6|0
1620419760000|2021-05-07 20:36:00|6382.6|6378.6|6382.9|6378.9|6382.9|6378.9|6382.6|6378.6|0
1620419770000|2021-05-07 20:36:10|6382.6|6378.6|6382.9|6378.9|6382.9|6378.9|6382.6|6378.6|0
1620419780000|2021-05-07 20:36:20|6383|6379|6383.6|6379.6|6383.9|6379.9|6383|6379|0
1620419790000|2021-05-07 20:36:30|6383.9|6379.9|6383.9|6379.9|6383.9|6379.9|6383.9|6379.9|0
1620419800000|2021-05-07 20:36:40|6383.6|6379.6|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1620419820000|2021-05-07 20:37:00|6383.6|6379.6|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1620419830000|2021-05-07 20:37:10|6383.7|6379.7|6383.9|6379.9|6383.9|6379.9|6383.7|6379.7|0
1620419840000|2021-05-07 20:37:20|6383.6|6379.6|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1620419860000|2021-05-07 20:37:40|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1620419870000|2021-05-07 20:37:50|6383.7|6379.7|6383.9|6379.9|6383.9|6379.9|6383.7|6379.7|0
1620419880000|2021-05-07 20:38:00|6383.6|6379.6|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1620419890000|2021-05-07 20:38:10|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620419900000|2021-05-07 20:38:20|6383.3|6379.3|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1620419930000|2021-05-07 20:38:50|6383.4|6379.4|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620419940000|2021-05-07 20:39:00|6383.3|6379.3|6384.3|6380.3|6384.3|6380.3|6383.3|6379.3|0
1620419950000|2021-05-07 20:39:10|6384.2|6380.2|6383.9|6379.9|6384.2|6380.2|6383.9|6379.9|0
1620419980000|2021-05-07 20:39:40|6383.6|6379.6|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1620420000000|2021-05-07 20:40:00|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1620420010000|2021-05-07 20:40:10|6383.7|6379.7|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1620420020000|2021-05-07 20:40:20|6384|6380|6384.3|6380.3|6384.3|6380.3|6384|6380|0
1620420030000|2021-05-07 20:40:30|6384.2|6380.2|6384.3|6380.3|6384.3|6380.3|6383.9|6379.9|0
1620420040000|2021-05-07 20:40:40|6384.2|6380.2|6383.9|6379.9|6384.2|6380.2|6383.9|6379.9|0
1620420050000|2021-05-07 20:40:50|6384|6380|6384.3|6380.3|6384.3|6380.3|6384|6380|0
1620420060000|2021-05-07 20:41:00|6384.2|6380.2|6383.6|6379.6|6384.2|6380.2|6383.6|6379.6|0
1620420070000|2021-05-07 20:41:10|6383.7|6379.7|6383.9|6379.9|6383.9|6379.9|6383.7|6379.7|0
1620420080000|2021-05-07 20:41:20|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1620420090000|2021-05-07 20:41:30|6383.7|6379.7|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1620420100000|2021-05-07 20:41:40|6383.9|6379.9|6382.9|6378.9|6383.9|6379.9|6382.9|6378.9|0
1620420110000|2021-05-07 20:41:50|6382.6|6378.6|6382.6|6378.6|6382.6|6378.6|6382.6|6378.6|0
1620420120000|2021-05-07 20:42:00|6382.5|6378.5|6382.6|6378.6|6382.6|6378.6|6382.2|6378.2|0
1620420130000|2021-05-07 20:42:10|6382.5|6378.5|6382.2|6378.2|6382.5|6378.5|6382.2|6378.2|0
1620420140000|2021-05-07 20:42:20|6382.3|6378.3|6382.6|6378.6|6382.6|6378.6|6382.3|6378.3|0
1620420170000|2021-05-07 20:42:50|6382.9|6378.9|6382.6|6378.6|6383.2|6379.2|6382.6|6378.6|0
1620420180000|2021-05-07 20:43:00|6382.5|6378.5|6382.2|6378.2|6382.5|6378.5|6382.2|6378.2|0
1620420190000|2021-05-07 20:43:10|6382.3|6378.3|6382.6|6378.6|6382.9|6378.9|6382.2|6378.2|0
1620420200000|2021-05-07 20:43:20|6382.9|6378.9|6382.9|6378.9|6382.9|6378.9|6382.9|6378.9|0
1620420210000|2021-05-07 20:43:30|6382.8|6378.8|6382.6|6378.6|6382.8|6378.8|6382.6|6378.6|0
1620420230000|2021-05-07 20:43:50|6382.5|6378.5|6382.2|6378.2|6382.5|6378.5|6382.2|6378.2|0
1620420240000|2021-05-07 20:44:00|6382.3|6378.3|6382.6|6378.6|6382.6|6378.6|6382.3|6378.3|0
1620420260000|2021-05-07 20:44:20|6382.5|6378.5|6382.3|6378.3|6382.5|6378.5|6382.2|6378.2|0
1620420270000|2021-05-07 20:44:30|6382.6|6378.6|6382.6|6378.6|6382.9|6378.9|6382.6|6378.6|0
1620420280000|2021-05-07 20:44:40|6382.9|6378.9|6382.6|6378.6|6382.9|6378.9|6382.6|6378.6|0
1620420290000|2021-05-07 20:44:50|6382.9|6378.9|6382.9|6378.9|6383.2|6379.2|6382.9|6378.9|0
1620420300000|2021-05-07 20:45:00|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|6382.6|6378.6|0
1620420310000|2021-05-07 20:45:10|6383.3|6379.3|6383.5|6379.5|6383.5|6379.5|6383.2|6379.2|0
1620420320000|2021-05-07 20:45:20|6383.2|6379.2|6383.5|6379.5|6383.5|6379.5|6383.2|6379.2|0
1620420340000|2021-05-07 20:45:40|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|0
1620420360000|2021-05-07 20:46:00|6383.3|6379.3|6383.2|6379.2|6383.6|6379.6|6383.2|6379.2|0
1620420370000|2021-05-07 20:46:10|6383.3|6379.3|6383.2|6379.2|6383.6|6379.6|6383.2|6379.2|0
1620420380000|2021-05-07 20:46:20|6383.3|6379.3|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620420390000|2021-05-07 20:46:30|6384|6380|6383.6|6379.6|6384|6380|6383.6|6379.6|0
1620420420000|2021-05-07 20:47:00|6383.5|6379.5|6383.2|6379.2|6383.5|6379.5|6383.2|6379.2|0
1620420430000|2021-05-07 20:47:10|6383.3|6379.3|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620420440000|2021-05-07 20:47:20|6384|6380|6383.6|6379.6|6384|6380|6383.6|6379.6|0
1620420460000|2021-05-07 20:47:40|6383.5|6379.5|6383.2|6379.2|6383.5|6379.5|6383.2|6379.2|0
1620420470000|2021-05-07 20:47:50|6382.9|6378.9|6383.2|6379.2|6383.2|6379.2|6382.9|6378.9|0
1620420480000|2021-05-07 20:48:00|6382.9|6378.9|6382.9|6378.9|6383.2|6379.2|6382.9|6378.9|0
1620420490000|2021-05-07 20:48:10|6383|6379|6383.6|6379.6|6383.6|6379.6|6383|6379|0
1620420500000|2021-05-07 20:48:20|6383.4|6379.4|6382.9|6378.9|6383.4|6379.4|6382.9|6378.9|0
1620420510000|2021-05-07 20:48:30|6383|6379|6383.2|6379.2|6383.2|6379.2|6382.9|6378.9|0
1620420520000|2021-05-07 20:48:40|6383.3|6379.3|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620420530000|2021-05-07 20:48:50|6383.5|6379.5|6383.3|6379.3|6383.5|6379.5|6383.3|6379.3|0
1620420540000|2021-05-07 20:49:00|6383.6|6379.6|6383.3|6379.3|6383.6|6379.6|6383|6379|0
1620420560000|2021-05-07 20:49:20|6383.2|6379.2|6383.3|6379.3|6383.6|6379.6|6383|6379|0
1620420570000|2021-05-07 20:49:30|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1620420580000|2021-05-07 20:49:40|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620420590000|2021-05-07 20:49:50|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1620420600000|2021-05-07 20:50:00|6383.5|6379.5|6383|6379|6383.6|6379.6|6383|6379|0
1620420610000|2021-05-07 20:50:10|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620420620000|2021-05-07 20:50:20|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1620420640000|2021-05-07 20:50:40|6384|6380|6384|6380|6384|6380|6383.6|6379.6|0
1620420650000|2021-05-07 20:50:50|6383.6|6379.6|6384|6380|6384|6380|6383.6|6379.6|0
1620420660000|2021-05-07 20:51:00|6383.6|6379.6|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1620420670000|2021-05-07 20:51:10|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1620420680000|2021-05-07 20:51:20|6383.5|6379.5|6383.3|6379.3|6383.5|6379.5|6383.3|6379.3|0
1620420700000|2021-05-07 20:51:40|6383.2|6379.2|6382.9|6378.9|6383.3|6379.3|6382.9|6378.9|0
1620420710000|2021-05-07 20:51:50|6383|6379|6383.3|6379.3|6383.3|6379.3|6383|6379|0
1620420720000|2021-05-07 20:52:00|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|0
1620420730000|2021-05-07 20:52:10|6382.9|6378.9|6383.3|6379.3|6383.3|6379.3|6382.9|6378.9|0
1620420740000|2021-05-07 20:52:20|6383.2|6379.2|6382.9|6378.9|6383.2|6379.2|6382.9|6378.9|0
1620420750000|2021-05-07 20:52:30|6383|6379|6383.3|6379.3|6383.3|6379.3|6383|6379|0
1620420770000|2021-05-07 20:52:50|6383.2|6379.2|6382.9|6378.9|6383.2|6379.2|6382.9|6378.9|0
1620420780000|2021-05-07 20:53:00|6382.6|6378.6|6383.4|6379.4|6383.4|6379.4|6382.6|6378.6|0
1620420810000|2021-05-07 20:53:30|6383.7|6379.7|6383.4|6379.4|6383.7|6379.7|6383.4|6379.4|0
1620420820000|2021-05-07 20:53:40|6383.7|6379.7|6383.4|6379.4|6383.7|6379.7|6383.4|6379.4|0
1620420830000|2021-05-07 20:53:50|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|0
1620420850000|2021-05-07 20:54:10|6383.4|6379.4|6383.7|6379.7|6383.7|6379.7|6383.4|6379.4|0
1620420860000|2021-05-07 20:54:20|6383.4|6379.4|6383.4|6379.4|6383.7|6379.7|6383.4|6379.4|0
1620420880000|2021-05-07 20:54:40|6383.7|6379.7|6383.4|6379.4|6383.7|6379.7|6383.4|6379.4|0
1620420890000|2021-05-07 20:54:50|6383.7|6379.7|6383.4|6379.4|6383.7|6379.7|6383.4|6379.4|0
1620420900000|2021-05-07 20:55:00|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.4|6379.4|0
1620420920000|2021-05-07 20:55:20|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620420940000|2021-05-07 20:55:40|6383.3|6379.3|6383.1|6379.1|6383.3|6379.3|6383.1|6379.1|0
1620420950000|2021-05-07 20:55:50|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620420960000|2021-05-07 20:56:00|6383.3|6379.3|6383.4|6379.4|6383.4|6379.4|6383.1|6379.1|0
1620420970000|2021-05-07 20:56:10|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.4|6379.4|0
1620420980000|2021-05-07 20:56:20|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|6383.4|6379.4|0
1620420990000|2021-05-07 20:56:30|6383.7|6379.7|6384|6380|6384|6380|6383.7|6379.7|0
1620421000000|2021-05-07 20:56:40|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|0
1620421010000|2021-05-07 20:56:50|6383.6|6379.6|6383.4|6379.4|6383.6|6379.6|6383.4|6379.4|0
1620421020000|2021-05-07 20:57:00|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.4|6379.4|0
1620421040000|2021-05-07 20:57:20|6383.6|6379.6|6383.4|6379.4|6383.6|6379.6|6383.4|6379.4|0
1620421050000|2021-05-07 20:57:30|6383.7|6379.7|6383.7|6379.7|6384|6380|6383.7|6379.7|0
1620421060000|2021-05-07 20:57:40|6383.6|6379.6|6383.4|6379.4|6383.6|6379.6|6383.1|6379.1|0
1620421070000|2021-05-07 20:57:50|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|6383.2|6379.2|0
1620421080000|2021-05-07 20:58:00|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|6383.2|6379.2|0
1620421090000|2021-05-07 20:58:10|6383.4|6379.4|6383.2|6379.2|6383.4|6379.4|6383.2|6379.2|0
1620421100000|2021-05-07 20:58:20|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|0
1620421110000|2021-05-07 20:58:30|6383.4|6379.4|6383.2|6379.2|6383.4|6379.4|6383.2|6379.2|0
1620421120000|2021-05-07 20:58:40|6383.5|6379.5|6383.2|6379.2|6383.5|6379.5|6383.2|6379.2|0
1620421130000|2021-05-07 20:58:50|6383.5|6379.5|6383.2|6379.2|6383.5|6379.5|6383.2|6379.2|0
1620421140000|2021-05-07 20:59:00|6383.5|6379.5|6383.5|6379.5|6383.5|6379.5|6383.2|6379.2|0
1620421150000|2021-05-07 20:59:10|6383.4|6379.4|6382.8|6378.8|6383.5|6379.5|6382.5|6378.5|0
1620421160000|2021-05-07 20:59:20|6382.5|6378.5|6381.9|6377.9|6382.8|6378.8|6381.9|6377.9|0
1620421170000|2021-05-07 20:59:30|6382.2|6378.2|6382.2|6378.2|6382.2|6378.2|6381.4|6377.4|0
1620421180000|2021-05-07 20:59:40|6382.1|6378.1|6381.9|6377.9|6382.1|6378.1|6381.5|6377.5|0
1620421190000|2021-05-07 20:59:50|6382|6378|6382.2|6378.2|6382.9|6378.9|6381.9|6377.9|0
1620597720000|2021-05-09 22:02:00|6383.6|6379.6|6383.7|6379.7|6384.3|6380.3|6383.6|6379.6|0
1620597730000|2021-05-09 22:02:10|6384|6380|6384|6380|6384|6380|6383.6|6379.6|0
1620597740000|2021-05-09 22:02:20|6383.9|6379.9|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1620597760000|2021-05-09 22:02:40|6383.2|6379.2|6383.2|6379.2|6383.6|6379.6|6383.2|6379.2|0
1620597770000|2021-05-09 22:02:50|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.5|6379.5|0
1620597780000|2021-05-09 22:03:00|6383.5|6379.5|6383.2|6379.2|6383.5|6379.5|6383.2|6379.2|0
1620597790000|2021-05-09 22:03:10|6383.1|6379.1|6382.8|6378.8|6383.1|6379.1|6382.8|6378.8|0
1620597810000|2021-05-09 22:03:30|6382.9|6378.9|6382.9|6378.9|6383.2|6379.2|6382.8|6378.8|0
1620597820000|2021-05-09 22:03:40|6383|6379|6383.2|6379.2|6383.2|6379.2|6383|6379|0
1620597830000|2021-05-09 22:03:50|6383.1|6379.1|6383.6|6379.6|6383.6|6379.6|6382.9|6378.9|0
1620597840000|2021-05-09 22:04:00|6383.7|6379.7|6384.3|6380.3|6384.3|6380.3|6383.7|6379.7|0
1620597850000|2021-05-09 22:04:10|6384.6|6380.6|6384.6|6380.6|6384.9|6380.9|6384.3|6380.3|0
1620597860000|2021-05-09 22:04:20|6384.5|6380.5|6384.3|6380.3|6384.5|6380.5|6384.3|6380.3|0
1620597870000|2021-05-09 22:04:30|6384.6|6380.6|6384.9|6380.9|6384.9|6380.9|6384.6|6380.6|0
1620597880000|2021-05-09 22:04:40|6385.1|6381.1|6384.9|6380.9|6385.1|6381.1|6384.9|6380.9|0
1620597890000|2021-05-09 22:04:50|6384.8|6380.8|6384.6|6380.6|6384.8|6380.8|6384.6|6380.6|0
1620597900000|2021-05-09 22:05:00|6384.7|6380.7|6383.9|6379.9|6384.7|6380.7|6383.9|6379.9|0
1620597910000|2021-05-09 22:05:10|6384|6380|6384.6|6380.6|6384.6|6380.6|6384|6380|0
1620597920000|2021-05-09 22:05:20|6384.4|6380.4|6384.6|6380.6|6384.6|6380.6|6384.4|6380.4|0
1620597940000|2021-05-09 22:05:40|6384.5|6380.5|6384.3|6380.3|6384.5|6380.5|6384.3|6380.3|0
1620597950000|2021-05-09 22:05:50|6384.4|6380.4|6384.6|6380.6|6384.6|6380.6|6384.4|6380.4|0
1620597970000|2021-05-09 22:06:10|6384.5|6380.5|6384.3|6380.3|6384.5|6380.5|6384.3|6380.3|0
1620598000000|2021-05-09 22:06:40|6384.4|6380.4|6384.6|6380.6|6384.6|6380.6|6384.4|6380.4|0
1620598010000|2021-05-09 22:06:50|6384.5|6380.5|6384.5|6380.5|6384.5|6380.5|6384.5|6380.5|0
1620598050000|2021-05-09 22:07:30|6384.4|6380.4|6384.4|6380.4|6384.4|6380.4|6384.2|6380.2|0
1620598060000|2021-05-09 22:07:40|6384.5|6380.5|6385.9|6381.9|6385.9|6381.9|6384.5|6380.5|0
1620598070000|2021-05-09 22:07:50|6385.7|6381.7|6385.9|6381.9|6385.9|6381.9|6385.4|6381.4|0
1620598080000|2021-05-09 22:08:00|6386|6382|6386.2|6382.2|6386.2|6382.2|6386|6382|0
1620598090000|2021-05-09 22:08:10|6386.3|6382.3|6386.5|6382.5|6386.6|6382.6|6386.2|6382.2|0
1620598100000|2021-05-09 22:08:20|6386.6|6382.6|6387.2|6383.2|6387.4|6383.4|6386.6|6382.6|0
1620598110000|2021-05-09 22:08:30|6387.3|6383.3|6387.2|6383.2|6387.5|6383.5|6387.2|6383.2|0
1620598120000|2021-05-09 22:08:40|6386.9|6382.9|6386.9|6382.9|6386.9|6382.9|6386.9|6382.9|0
1620598140000|2021-05-09 22:09:00|6386.8|6382.8|6386.9|6382.9|6386.9|6382.9|6386.6|6382.6|0
1620598150000|2021-05-09 22:09:10|6386.7|6382.7|6386.6|6382.6|6386.7|6382.7|6386.6|6382.6|0
1620598170000|2021-05-09 22:09:30|6386.9|6382.9|6386.9|6382.9|6386.9|6382.9|6386.9|6382.9|0
1620598190000|2021-05-09 22:09:50|6386.7|6382.7|6386.9|6382.9|6386.9|6382.9|6386.6|6382.6|0
1620598200000|2021-05-09 22:10:00|6387.2|6383.2|6386.9|6382.9|6387.2|6383.2|6386.9|6382.9|0
1620598210000|2021-05-09 22:10:10|6386.8|6382.8|6385.2|6381.2|6386.8|6382.8|6385.2|6381.2|0
1620598220000|2021-05-09 22:10:20|6385.3|6381.3|6385.2|6381.2|6385.3|6381.3|6385.2|6381.2|0
1620598260000|2021-05-09 22:11:00|6385.3|6381.3|6385.2|6381.2|6385.5|6381.5|6385.2|6381.2|0
1620598280000|2021-05-09 22:11:20|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1620598310000|2021-05-09 22:11:50|6385.4|6381.4|6385.2|6381.2|6385.5|6381.5|6385.2|6381.2|0
1620598340000|2021-05-09 22:12:20|6385.1|6381.1|6384.9|6380.9|6385.1|6381.1|6384.9|6380.9|0
1620598350000|2021-05-09 22:12:30|6385|6381|6385.2|6381.2|6385.2|6381.2|6385|6381|0
1620598360000|2021-05-09 22:12:40|6384.9|6380.9|6385.2|6381.2|6385.2|6381.2|6384.9|6380.9|0
1620598380000|2021-05-09 22:13:00|6385.1|6381.1|6384.9|6380.9|6385.1|6381.1|6384.9|6380.9|0
1620598400000|2021-05-09 22:13:20|6384.6|6380.6|6384.6|6380.6|6384.6|6380.6|6384.6|6380.6|0
1620598410000|2021-05-09 22:13:30|6384.5|6380.5|6384.4|6380.4|6384.6|6380.6|6384.1|6380.1|0
1620598420000|2021-05-09 22:13:40|6384.1|6380.1|6384.6|6380.6|6384.6|6380.6|6384.1|6380.1|0
1620598490000|2021-05-09 22:14:50|6384.4|6380.4|6384.1|6380.1|6384.4|6380.4|6384.1|6380.1|0
1620598520000|2021-05-09 22:15:20|6384.2|6380.2|6384.6|6380.6|6384.6|6380.6|6384.2|6380.2|0
1620598550000|2021-05-09 22:15:50|6384.7|6380.7|6384.9|6380.9|6384.9|6380.9|6384.7|6380.7|0
1620598580000|2021-05-09 22:16:20|6385|6381|6384.9|6380.9|6385.2|6381.2|6384.6|6380.6|0
1620598590000|2021-05-09 22:16:30|6384.8|6380.8|6384.9|6380.9|6384.9|6380.9|6384.8|6380.8|0
1620598610000|2021-05-09 22:16:50|6385.1|6381.1|6384.9|6380.9|6385.1|6381.1|6384.9|6380.9|0
1620598620000|2021-05-09 22:17:00|6385.1|6381.1|6385.2|6381.2|6385.2|6381.2|6384.9|6380.9|0
1620598640000|2021-05-09 22:17:20|6384.9|6380.9|6384.9|6380.9|6384.9|6380.9|6384.9|6380.9|0
1620598660000|2021-05-09 22:17:40|6384.8|6380.8|6384.9|6380.9|6384.9|6380.9|6384.6|6380.6|0
1620598670000|2021-05-09 22:17:50|6384.8|6380.8|6384.1|6380.1|6384.8|6380.8|6384.1|6380.1|0
1620598680000|2021-05-09 22:18:00|6383.8|6379.8|6383.8|6379.8|6383.8|6379.8|6383.8|6379.8|0
1620598710000|2021-05-09 22:18:30|6383.9|6379.9|6383.9|6379.9|6384.1|6380.1|6383.8|6379.8|0
1620598720000|2021-05-09 22:18:40|6384|6380|6383.8|6379.8|6384|6380|6383.8|6379.8|0
1620598730000|2021-05-09 22:18:50|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|0
1620598740000|2021-05-09 22:19:00|6383.8|6379.8|6384.1|6380.1|6384.1|6380.1|6383.7|6379.7|0
1620598780000|2021-05-09 22:19:40|6384.4|6380.4|6384.5|6380.5|6384.5|6380.5|6384.4|6380.4|0
1620598810000|2021-05-09 22:20:10|6384.7|6380.7|6385.2|6381.2|6385.2|6381.2|6384.7|6380.7|0
1620598820000|2021-05-09 22:20:20|6385.1|6381.1|6384.8|6380.8|6385.1|6381.1|6384.8|6380.8|0
1620598840000|2021-05-09 22:20:40|6384.9|6380.9|6385.2|6381.2|6385.2|6381.2|6384.9|6380.9|0
1620598900000|2021-05-09 22:21:40|6385.1|6381.1|6385|6381|6385.1|6381.1|6384.8|6380.8|0
1620598910000|2021-05-09 22:21:50|6384.8|6380.8|6384.8|6380.8|6385|6381|6384.8|6380.8|0
1620598970000|2021-05-09 22:22:50|6384.7|6380.7|6384.5|6380.5|6384.7|6380.7|6384.5|6380.5|0
1620598980000|2021-05-09 22:23:00|6384.4|6380.4|6384.1|6380.1|6384.4|6380.4|6384.1|6380.1|0
1620598990000|2021-05-09 22:23:10|6384.5|6380.5|6384.5|6380.5|6384.5|6380.5|6384.5|6380.5|0
1620599020000|2021-05-09 22:23:40|6384.4|6380.4|6384.4|6380.4|6384.5|6380.5|6384.1|6380.1|0
1620599030000|2021-05-09 22:23:50|6384.5|6380.5|6384.5|6380.5|6384.5|6380.5|6384.5|6380.5|0
1620599080000|2021-05-09 22:24:40|6384.6|6380.6|6384.6|6380.6|6384.6|6380.6|6384.6|6380.6|0
1620599120000|2021-05-09 22:25:20|6384.5|6380.5|6384.1|6380.1|6384.5|6380.5|6384.1|6380.1|0
1620599160000|2021-05-09 22:26:00|6384|6380|6383.5|6379.5|6384|6380|6383.3|6379.3|0
1620599170000|2021-05-09 22:26:10|6383.3|6379.3|6383.2|6379.2|6383.5|6379.5|6383.2|6379.2|0
1620599200000|2021-05-09 22:26:40|6383.1|6379.1|6382.5|6378.5|6383.1|6379.1|6382.5|6378.5|0
1620599220000|2021-05-09 22:27:00|6382.4|6378.4|6382.2|6378.2|6382.4|6378.4|6382.2|6378.2|0
1620599230000|2021-05-09 22:27:10|6382.1|6378.1|6382.2|6378.2|6382.2|6378.2|6381.7|6377.7|0
1620599250000|2021-05-09 22:27:30|6382.3|6378.3|6382.5|6378.5|6382.5|6378.5|6382.3|6378.3|0
1620599300000|2021-05-09 22:28:20|6382.6|6378.6|6382.8|6378.8|6382.8|6378.8|6382.6|6378.6|0
1620599310000|2021-05-09 22:28:30|6383|6379|6383|6379|6383|6379|6383|6379|0
1620599320000|2021-05-09 22:28:40|6383.1|6379.1|6383|6379|6383.1|6379.1|6382.8|6378.8|0
1620599330000|2021-05-09 22:28:50|6383.1|6379.1|6383.5|6379.5|6383.5|6379.5|6382.8|6378.8|0
1620599340000|2021-05-09 22:29:00|6383.4|6379.4|6383.5|6379.5|6383.5|6379.5|6383.1|6379.1|0
1620599360000|2021-05-09 22:29:20|6383.4|6379.4|6383.1|6379.1|6383.4|6379.4|6383.1|6379.1|0
1620599380000|2021-05-09 22:29:40|6382.8|6378.8|6382.8|6378.8|6382.8|6378.8|6382.8|6378.8|0
1620599390000|2021-05-09 22:29:50|6382.9|6378.9|6383.1|6379.1|6383.1|6379.1|6382.9|6378.9|0
1620599400000|2021-05-09 22:30:00|6382.8|6378.8|6383.1|6379.1|6383.1|6379.1|6382.8|6378.8|0
1620599410000|2021-05-09 22:30:10|6383.2|6379.2|6383.4|6379.4|6383.4|6379.4|6383.2|6379.2|0
1620599440000|2021-05-09 22:30:40|6383.1|6379.1|6383.1|6379.1|6383.1|6379.1|6383.1|6379.1|0
1620599520000|2021-05-09 22:32:00|6383|6379|6383.2|6379.2|6383.2|6379.2|6383|6379|0
1620599530000|2021-05-09 22:32:10|6383.4|6379.4|6383.3|6379.3|6383.4|6379.4|6383.3|6379.3|0
1620599540000|2021-05-09 22:32:20|6383.4|6379.4|6383.7|6379.7|6383.7|6379.7|6383.4|6379.4|0
1620599560000|2021-05-09 22:32:40|6384|6380|6384|6380|6384|6380|6384|6380|0
1620599640000|2021-05-09 22:34:00|6384.3|6380.3|6384.4|6380.4|6384.4|6380.4|6384.3|6380.3|0
1620599650000|2021-05-09 22:34:10|6384.5|6380.5|6384.8|6380.8|6384.8|6380.8|6384.5|6380.5|0
1620599660000|2021-05-09 22:34:20|6384.7|6380.7|6384.4|6380.4|6384.7|6380.7|6384.4|6380.4|0
1620599800000|2021-05-09 22:36:40|6384.5|6380.5|6384.8|6380.8|6384.8|6380.8|6384.5|6380.5|0
1620599850000|2021-05-09 22:37:30|6384.7|6380.7|6384|6380|6384.7|6380.7|6384|6380|0
1620599900000|2021-05-09 22:38:20|6383.8|6379.8|6383.7|6379.7|6383.8|6379.8|6383.7|6379.7|0
1620599910000|2021-05-09 22:38:30|6383.6|6379.6|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1620599920000|2021-05-09 22:38:40|6383.2|6379.2|6382.4|6378.4|6383.2|6379.2|6382.4|6378.4|0
1620599940000|2021-05-09 22:39:00|6382.7|6378.7|6382.7|6378.7|6382.7|6378.7|6382.7|6378.7|0
1620599960000|2021-05-09 22:39:20|6382.9|6378.9|6383|6379|6383|6379|6382.9|6378.9|0
1620599970000|2021-05-09 22:39:30|6382.9|6378.9|6382.7|6378.7|6382.9|6378.9|6382.7|6378.7|0
1620600000000|2021-05-09 22:40:00|6382.9|6378.9|6383|6379|6383|6379|6382.9|6378.9|0
1620600010000|2021-05-09 22:40:10|6382.7|6378.7|6383|6379|6383|6379|6382.7|6378.7|0
1620600050000|2021-05-09 22:40:50|6383.1|6379.1|6383.4|6379.4|6383.4|6379.4|6383.1|6379.1|0
1620600070000|2021-05-09 22:41:10|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|0
1620600130000|2021-05-09 22:42:10|6384|6380|6384|6380|6384|6380|6384|6380|0
1620600150000|2021-05-09 22:42:30|6383.8|6379.8|6383.7|6379.7|6383.8|6379.8|6383.7|6379.7|0
1620600160000|2021-05-09 22:42:40|6384|6380|6383.7|6379.7|6384|6380|6383.7|6379.7|0
1620600260000|2021-05-09 22:44:20|6383.6|6379.6|6383.4|6379.4|6383.6|6379.6|6383.4|6379.4|0
1620600280000|2021-05-09 22:44:40|6383.3|6379.3|6383|6379|6383.3|6379.3|6383|6379|0
1620600320000|2021-05-09 22:45:20|6383.1|6379.1|6383|6379|6383.4|6379.4|6383|6379|0
1620600340000|2021-05-09 22:45:40|6383.1|6379.1|6383.4|6379.4|6383.4|6379.4|6383.1|6379.1|0
1620600430000|2021-05-09 22:47:10|6383.3|6379.3|6383|6379|6383.3|6379.3|6383|6379|0
1620600470000|2021-05-09 22:47:50|6383.1|6379.1|6383.4|6379.4|6383.4|6379.4|6383.1|6379.1|0
1620600550000|2021-05-09 22:49:10|6383.3|6379.3|6383.4|6379.4|6383.4|6379.4|6383|6379|0
1620600620000|2021-05-09 22:50:20|6383.7|6379.7|6383.4|6379.4|6383.7|6379.7|6383.4|6379.4|0
1620600640000|2021-05-09 22:50:40|6383.3|6379.3|6383|6379|6383.3|6379.3|6383|6379|0
1620600650000|2021-05-09 22:50:50|6383.1|6379.1|6383.4|6379.4|6383.4|6379.4|6383.1|6379.1|0
1620600660000|2021-05-09 22:51:00|6383.3|6379.3|6383.4|6379.4|6383.4|6379.4|6383.2|6379.2|0
1620600670000|2021-05-09 22:51:10|6383.5|6379.5|6383.7|6379.7|6383.7|6379.7|6383.5|6379.5|0
1620600680000|2021-05-09 22:51:20|6383.6|6379.6|6383.4|6379.4|6383.6|6379.6|6383.4|6379.4|0
1620600700000|2021-05-09 22:51:40|6383.5|6379.5|6383.4|6379.4|6383.5|6379.5|6383.4|6379.4|0
1620600730000|2021-05-09 22:52:10|6383.3|6379.3|6383|6379|6383.4|6379.4|6383|6379|0
1620600740000|2021-05-09 22:52:20|6383.1|6379.1|6383.4|6379.4|6383.4|6379.4|6383|6379|0
1620600750000|2021-05-09 22:52:30|6383.3|6379.3|6383.4|6379.4|6383.4|6379.4|6383.2|6379.2|0
1620600810000|2021-05-09 22:53:30|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.5|6379.5|0
1620600820000|2021-05-09 22:53:40|6383.6|6379.6|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1620600900000|2021-05-09 22:55:00|6383|6379|6383|6379|6383|6379|6383|6379|0
1620600930000|2021-05-09 22:55:30|6382.9|6378.9|6382.7|6378.7|6382.9|6378.9|6382.7|6378.7|0
1620600940000|2021-05-09 22:55:40|6382.8|6378.8|6383|6379|6383|6379|6382.8|6378.8|0
1620600980000|2021-05-09 22:56:20|6382.7|6378.7|6383|6379|6383|6379|6382.7|6378.7|0
1620601050000|2021-05-09 22:57:30|6383.1|6379.1|6383.3|6379.3|6383.3|6379.3|6383.1|6379.1|0
1620601060000|2021-05-09 22:57:40|6383.2|6379.2|6383|6379|6383.2|6379.2|6383|6379|0
1620601130000|2021-05-09 22:58:50|6383.1|6379.1|6383.3|6379.3|6383.3|6379.3|6383.1|6379.1|0
1620601140000|2021-05-09 22:59:00|6383.2|6379.2|6383.3|6379.3|6383.3|6379.3|6383.2|6379.2|0
1620601160000|2021-05-09 22:59:20|6383.4|6379.4|6383.3|6379.3|6383.7|6379.7|6383.3|6379.3|0
1620601220000|2021-05-09 23:00:20|6383.2|6379.2|6383.3|6379.3|6383.3|6379.3|6383.2|6379.2|0
1620601270000|2021-05-09 23:01:10|6383.4|6379.4|6383.5|6379.5|6383.5|6379.5|6383.4|6379.4|0
1620601300000|2021-05-09 23:01:40|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1620601340000|2021-05-09 23:02:20|6383|6379|6383|6379|6383|6379|6383|6379|0
1620601350000|2021-05-09 23:02:30|6382.7|6378.7|6382.7|6378.7|6382.7|6378.7|6382.7|6378.7|0
1620601410000|2021-05-09 23:03:30|6382.8|6378.8|6383|6379|6383|6379|6382.8|6378.8|0
1620601460000|2021-05-09 23:04:20|6382.7|6378.7|6382.7|6378.7|6382.7|6378.7|6382.7|6378.7|0
1620601480000|2021-05-09 23:04:40|6382.9|6378.9|6383|6379|6383|6379|6382.9|6378.9|0
1620601620000|2021-05-09 23:07:00|6382.9|6378.9|6382.9|6378.9|6383|6379|6382.7|6378.7|0
1620601630000|2021-05-09 23:07:10|6383|6379|6383|6379|6383|6379|6383|6379|0
1620601640000|2021-05-09 23:07:20|6383.1|6379.1|6383.3|6379.3|6383.3|6379.3|6383.1|6379.1|0
1620601650000|2021-05-09 23:07:30|6383.4|6379.4|6383.7|6379.7|6383.7|6379.7|6383.4|6379.4|0
1620601700000|2021-05-09 23:08:20|6384|6380|6383.7|6379.7|6384|6380|6383.7|6379.7|0
1620601780000|2021-05-09 23:09:40|6384|6380|6383.7|6379.7|6384|6380|6383.3|6379.3|0
1620601790000|2021-05-09 23:09:50|6383.6|6379.6|6383.7|6379.7|6383.7|6379.7|6383.3|6379.3|0
1620601800000|2021-05-09 23:10:00|6383.6|6379.6|6383.8|6379.8|6383.8|6379.8|6383.3|6379.3|0
1620601810000|2021-05-09 23:10:10|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|6383.7|6379.7|0
1620601830000|2021-05-09 23:10:30|6384|6380|6384|6380|6384|6380|6384|6380|0
1620601840000|2021-05-09 23:10:40|6384.3|6380.3|6384.8|6380.8|6384.8|6380.8|6384.3|6380.3|0
1620601850000|2021-05-09 23:10:50|6384.9|6380.9|6385.4|6381.4|6385.4|6381.4|6384.9|6380.9|0
1620601860000|2021-05-09 23:11:00|6385.5|6381.5|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1620601870000|2021-05-09 23:11:10|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.1|6381.1|0
1620601880000|2021-05-09 23:11:20|6385.2|6381.2|6385.1|6381.1|6385.2|6381.2|6385.1|6381.1|0
1620601890000|2021-05-09 23:11:30|6385.2|6381.2|6385.4|6381.4|6385.4|6381.4|6385.2|6381.2|0
1620601900000|2021-05-09 23:11:40|6385.2|6381.2|6385.1|6381.1|6385.2|6381.2|6385.1|6381.1|0
1620601910000|2021-05-09 23:11:50|6385.4|6381.4|6385.2|6381.2|6385.4|6381.4|6385.2|6381.2|0
1620601920000|2021-05-09 23:12:00|6385.3|6381.3|6385.4|6381.4|6385.4|6381.4|6385.1|6381.1|0
1620601930000|2021-05-09 23:12:10|6385.5|6381.5|6385.7|6381.7|6385.7|6381.7|6385.5|6381.5|0
1620601970000|2021-05-09 23:12:50|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1620601980000|2021-05-09 23:13:00|6385.5|6381.5|6385.7|6381.7|6385.7|6381.7|6385.5|6381.5|0
1620602010000|2021-05-09 23:13:30|6385.6|6381.6|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1620602020000|2021-05-09 23:13:40|6385.4|6381.4|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1620602050000|2021-05-09 23:14:10|6385.8|6381.8|6385.7|6381.7|6385.9|6381.9|6385.7|6381.7|0
1620602060000|2021-05-09 23:14:20|6385.4|6381.4|6386|6382|6386|6382|6385.4|6381.4|0
1620602080000|2021-05-09 23:14:40|6386.2|6382.2|6387.1|6383.1|6387.1|6383.1|6386.2|6382.2|0
1620602090000|2021-05-09 23:14:50|6386.8|6382.8|6386.4|6382.4|6386.8|6382.8|6386.4|6382.4|0
1620602100000|2021-05-09 23:15:00|6386.8|6382.8|6386.8|6382.8|6386.8|6382.8|6386.8|6382.8|0
1620602110000|2021-05-09 23:15:10|6386.3|6383.3|6386.3|6383.3|6386.3|6383.3|6386.3|6383.3|0
1620602120000|2021-05-09 23:15:20|6385.9|6382.9|6386.3|6383.3|6386.3|6383.3|6385.9|6382.9|0
1620602140000|2021-05-09 23:15:40|6386|6383|6385.9|6382.9|6386|6383|6385.9|6382.9|0
1620602150000|2021-05-09 23:15:50|6385.8|6382.8|6385.6|6382.6|6385.8|6382.8|6385.6|6382.6|0
1620602190000|2021-05-09 23:16:30|6385.5|6382.5|6385.2|6382.2|6385.5|6382.5|6385.2|6382.2|0
1620602200000|2021-05-09 23:16:40|6385.3|6382.3|6385.2|6382.2|6385.6|6382.6|6385.2|6382.2|0
1620602210000|2021-05-09 23:16:50|6385.3|6382.3|6385.6|6382.6|6385.6|6382.6|6385.3|6382.3|0
1620602340000|2021-05-09 23:19:00|6385.5|6382.5|6385.2|6382.2|6385.5|6382.5|6385.2|6382.2|0
1620602420000|2021-05-09 23:20:20|6385.3|6382.3|6385.6|6382.6|6385.6|6382.6|6385.3|6382.3|0
1620602430000|2021-05-09 23:20:30|6385.7|6382.7|6385.9|6382.9|6385.9|6382.9|6385.7|6382.7|0
1620602440000|2021-05-09 23:20:40|6385.8|6382.8|6385.9|6382.9|6385.9|6382.9|6385.6|6382.6|0
1620602460000|2021-05-09 23:21:00|6386.3|6383.3|6386.5|6383.5|6386.6|6383.6|6386.3|6383.3|0
1620602470000|2021-05-09 23:21:10|6386.6|6383.6|6386.6|6383.6|6386.6|6383.6|6386.5|6383.5|0
1620602490000|2021-05-09 23:21:30|6386.5|6383.5|6386.6|6383.6|6386.6|6383.6|6386.5|6383.5|0
1620602550000|2021-05-09 23:22:30|6386.3|6383.3|6386.6|6383.6|6386.6|6383.6|6386.3|6383.3|0
1620602560000|2021-05-09 23:22:40|6386.5|6383.5|6386.3|6383.3|6386.5|6383.5|6386.3|6383.3|0
1620602610000|2021-05-09 23:23:30|6385.9|6382.9|6385.9|6382.9|6385.9|6382.9|6385.9|6382.9|0
1620602620000|2021-05-09 23:23:40|6385.8|6382.8|6385.6|6382.6|6385.8|6382.8|6385.6|6382.6|0
1620602640000|2021-05-09 23:24:00|6385.5|6382.5|6385.5|6382.5|6385.5|6382.5|6385.5|6382.5|0
1620602650000|2021-05-09 23:24:10|6385.6|6382.6|6385.9|6382.9|6385.9|6382.9|6385.6|6382.6|0
1620602660000|2021-05-09 23:24:20|6385.8|6382.8|6385.5|6382.5|6385.8|6382.8|6385.5|6382.5|0
1620602670000|2021-05-09 23:24:30|6385.6|6382.6|6385.9|6382.9|6385.9|6382.9|6385.6|6382.6|0
1620602700000|2021-05-09 23:25:00|6385.8|6382.8|6385.5|6382.5|6385.8|6382.8|6385.5|6382.5|0
1620602750000|2021-05-09 23:25:50|6385.2|6382.2|6385.2|6382.2|6385.2|6382.2|6385.2|6382.2|0
1620602820000|2021-05-09 23:27:00|6385.3|6382.3|6385.5|6382.5|6385.5|6382.5|6385.3|6382.3|0
1620602860000|2021-05-09 23:27:40|6385.2|6382.2|6385.2|6382.2|6385.2|6382.2|6385.2|6382.2|0
1620602880000|2021-05-09 23:28:00|6384.9|6381.9|6384.9|6381.9|6384.9|6381.9|6384.9|6381.9|0
1620602890000|2021-05-09 23:28:10|6385|6382|6385.2|6382.2|6385.2|6382.2|6385|6382|0
1620602900000|2021-05-09 23:28:20|6385.1|6382.1|6385.2|6382.2|6385.2|6382.2|6385.1|6382.1|0
1620602910000|2021-05-09 23:28:30|6385.1|6382.1|6385.2|6382.2|6385.2|6382.2|6385.1|6382.1|0
1620603000000|2021-05-09 23:30:00|6385.1|6382.1|6384.9|6381.9|6385.2|6382.2|6384.9|6381.9|0
1620603010000|2021-05-09 23:30:10|6384.6|6381.6|6384.6|6381.6|6384.6|6381.6|6384.6|6381.6|0
1620603020000|2021-05-09 23:30:20|6384.9|6381.9|6384.6|6381.6|6384.9|6381.9|6384.6|6381.6|0
1620603030000|2021-05-09 23:30:30|6384.7|6381.7|6384.9|6381.9|6384.9|6381.9|6384.7|6381.7|0
1620603040000|2021-05-09 23:30:40|6384.7|6381.7|6384.9|6381.9|6384.9|6381.9|6384.6|6381.6|0
1620603130000|2021-05-09 23:32:10|6385|6382|6385.2|6382.2|6385.2|6382.2|6385|6382|0
1620603180000|2021-05-09 23:33:00|6384.9|6381.9|6385.2|6382.2|6385.2|6382.2|6384.9|6381.9|0
1620603200000|2021-05-09 23:33:20|6385.1|6382.1|6384.9|6381.9|6385.1|6382.1|6384.9|6381.9|0
1620603210000|2021-05-09 23:33:30|6385|6382|6385.5|6382.5|6385.5|6382.5|6385|6382|0
1620603270000|2021-05-09 23:34:30|6385.2|6382.2|6385.2|6382.2|6385.2|6382.2|6385.2|6382.2|0
1620603480000|2021-05-09 23:38:00|6385.1|6382.1|6384.6|6381.6|6385.1|6382.1|6384.6|6381.6|0
1620603670000|2021-05-09 23:41:10|6384.7|6381.7|6384.9|6381.9|6384.9|6381.9|6384.6|6381.6|0
1620603760000|2021-05-09 23:42:40|6385.1|6382.1|6385.2|6382.2|6385.2|6382.2|6384.9|6381.9|0
1620603770000|2021-05-09 23:42:50|6385.3|6382.3|6385.2|6382.2|6385.4|6382.4|6385.2|6382.2|0
1620603810000|2021-05-09 23:43:30|6384.9|6381.9|6385.2|6382.2|6385.2|6382.2|6384.9|6381.9|0
1620603830000|2021-05-09 23:43:50|6385.1|6382.1|6384.9|6381.9|6385.2|6382.2|6384.9|6381.9|0
1620603840000|2021-05-09 23:44:00|6385.1|6382.1|6384.9|6381.9|6385.2|6382.2|6384.9|6381.9|0
1620603850000|2021-05-09 23:44:10|6385.1|6382.1|6384.9|6381.9|6385.1|6382.1|6384.9|6381.9|0
1620603860000|2021-05-09 23:44:20|6385.1|6382.1|6384.9|6381.9|6385.1|6382.1|6384.9|6381.9|0
1620603870000|2021-05-09 23:44:30|6385.1|6382.1|6385.2|6382.2|6385.2|6382.2|6385.1|6382.1|0
1620603900000|2021-05-09 23:45:00|6384.9|6381.9|6385.2|6382.2|6385.2|6382.2|6384.9|6381.9|0
1620603950000|2021-05-09 23:45:50|6385.3|6382.3|6385.2|6382.2|6385.4|6382.4|6385.2|6382.2|0
1620603960000|2021-05-09 23:46:00|6385.3|6382.3|6385.2|6382.2|6385.4|6382.4|6385.2|6382.2|0
1620603970000|2021-05-09 23:46:10|6385.3|6382.3|6385.2|6382.2|6385.5|6382.5|6385.2|6382.2|0
1620604000000|2021-05-09 23:46:40|6385.1|6382.1|6385.2|6382.2|6385.2|6382.2|6384.9|6381.9|0
1620604010000|2021-05-09 23:46:50|6385.1|6382.1|6384.9|6381.9|6385.2|6382.2|6384.9|6381.9|0
1620604020000|2021-05-09 23:47:00|6385.1|6382.1|6385.2|6382.2|6385.2|6382.2|6384.9|6381.9|0
1620604030000|2021-05-09 23:47:10|6384.9|6381.9|6384.9|6381.9|6385.2|6382.2|6384.9|6381.9|0
1620604040000|2021-05-09 23:47:20|6385.1|6382.1|6385.2|6382.2|6385.2|6382.2|6384.9|6381.9|0
1620604050000|2021-05-09 23:47:30|6385.1|6382.1|6384.9|6381.9|6385.1|6382.1|6384.9|6381.9|0
1620604060000|2021-05-09 23:47:40|6385|6382|6384.9|6381.9|6385.2|6382.2|6384.9|6381.9|0
1620604070000|2021-05-09 23:47:50|6385.1|6382.1|6385.2|6382.2|6385.2|6382.2|6385.1|6382.1|0
1620604110000|2021-05-09 23:48:30|6385.3|6382.3|6385.2|6382.2|6385.5|6382.5|6385.2|6382.2|0
1620604120000|2021-05-09 23:48:40|6385.3|6382.3|6385.5|6382.5|6385.5|6382.5|6385.3|6382.3|0
1620604130000|2021-05-09 23:48:50|6385.2|6382.2|6385.2|6382.2|6385.2|6382.2|6385.2|6382.2|0
1620604140000|2021-05-09 23:49:00|6385.3|6382.3|6385.2|6382.2|6385.4|6382.4|6385.2|6382.2|0
1620604160000|2021-05-09 23:49:20|6385.3|6382.3|6385.2|6382.2|6385.5|6382.5|6385.2|6382.2|0
1620604170000|2021-05-09 23:49:30|6385.3|6382.3|6385.5|6382.5|6385.5|6382.5|6385.2|6382.2|0
1620604210000|2021-05-09 23:50:10|6385.6|6382.6|6385.9|6382.9|6385.9|6382.9|6385.6|6382.6|0
1620604220000|2021-05-09 23:50:20|6386.3|6383.3|6386.1|6383.1|6386.5|6383.5|6386.1|6383.1|0
1620604230000|2021-05-09 23:50:30|6385.8|6382.8|6386.1|6383.1|6386.1|6383.1|6385.7|6382.7|0
1620604240000|2021-05-09 23:50:40|6386.2|6383.2|6386.5|6383.5|6386.5|6383.5|6386.1|6383.1|0
1620604250000|2021-05-09 23:50:50|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|6386.5|6383.5|0
1620604260000|2021-05-09 23:51:00|6386.9|6383.9|6387.1|6384.1|6387.1|6384.1|6386.8|6383.8|0
1620604270000|2021-05-09 23:51:10|6387|6384|6387.1|6384.1|6387.1|6384.1|6386.8|6383.8|0
1620604280000|2021-05-09 23:51:20|6387.3|6384.3|6388|6385|6388.5|6385.5|6387.3|6384.3|0
1620604290000|2021-05-09 23:51:30|6387.7|6384.7|6387.4|6384.4|6387.7|6384.7|6387.4|6384.4|0
1620604300000|2021-05-09 23:51:40|6387.3|6384.3|6387.4|6384.4|6387.4|6384.4|6387.1|6384.1|0
1620604310000|2021-05-09 23:51:50|6387.2|6384.2|6387.4|6384.4|6387.4|6384.4|6387.1|6384.1|0
1620604330000|2021-05-09 23:52:10|6387.2|6384.2|6387.1|6384.1|6387.2|6384.2|6387.1|6384.1|0
1620604370000|2021-05-09 23:52:50|6387.2|6384.2|6387.1|6384.1|6387.2|6384.2|6387.1|6384.1|0
1620604380000|2021-05-09 23:53:00|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|6387.1|6384.1|0
1620604390000|2021-05-09 23:53:10|6387.2|6384.2|6387.1|6384.1|6387.2|6384.2|6387.1|6384.1|0
1620604410000|2021-05-09 23:53:30|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|0
1620604430000|2021-05-09 23:53:50|6387.3|6384.3|6387.1|6384.1|6387.4|6384.4|6387.1|6384.1|0
1620604440000|2021-05-09 23:54:00|6387.2|6384.2|6387.4|6384.4|6387.6|6384.6|6387.1|6384.1|0
1620604450000|2021-05-09 23:54:10|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1620604460000|2021-05-09 23:54:20|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1620604480000|2021-05-09 23:54:40|6387.6|6384.6|6387.4|6384.4|6387.6|6384.6|6387.4|6384.4|0
1620604490000|2021-05-09 23:54:50|6387.5|6384.5|6387.7|6384.7|6387.7|6384.7|6387.5|6384.5|0
1620604500000|2021-05-09 23:55:00|6387.4|6384.4|6387.4|6384.4|6387.7|6384.7|6387.4|6384.4|0
1620604520000|2021-05-09 23:55:20|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|0
1620604530000|2021-05-09 23:55:30|6387.5|6384.5|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1620604540000|2021-05-09 23:55:40|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|0
1620604550000|2021-05-09 23:55:50|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1620604560000|2021-05-09 23:56:00|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1620604580000|2021-05-09 23:56:20|6387.6|6384.6|6387.4|6384.4|6387.6|6384.6|6387.4|6384.4|0
1620604590000|2021-05-09 23:56:30|6387.5|6384.5|6387.4|6384.4|6387.7|6384.7|6387.4|6384.4|0
1620604610000|2021-05-09 23:56:50|6387.7|6384.7|6387.4|6384.4|6387.7|6384.7|6387.4|6384.4|0
1620604620000|2021-05-09 23:57:00|6387.5|6384.5|6387.7|6384.7|6387.7|6384.7|6387.5|6384.5|0
1620604630000|2021-05-09 23:57:10|6387.5|6384.5|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1620604650000|2021-05-09 23:57:30|6387.6|6384.6|6387.4|6384.4|6387.6|6384.6|6387.4|6384.4|0
1620604660000|2021-05-09 23:57:40|6387.3|6384.3|6387.1|6384.1|6387.3|6384.3|6387.1|6384.1|0
1620604680000|2021-05-09 23:58:00|6387|6384|6386.7|6383.7|6387|6384|6386.7|6383.7|0
1620604690000|2021-05-09 23:58:10|6386.8|6383.8|6387.1|6384.1|6387.1|6384.1|6386.8|6383.8|0
1620604730000|2021-05-09 23:58:50|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|0
1620604790000|2021-05-09 23:59:50|6387.2|6384.2|6386.7|6383.7|6387.2|6384.2|6386.7|6383.7|0
1620604800000|2021-05-10 00:00:00|6386.8|6383.8|6386.4|6383.4|6387.1|6384.1|6386.4|6383.4|0
1620604810000|2021-05-10 00:00:10|6386.3|6383.3|6385.3|6382.3|6386.3|6383.3|6385.3|6382.3|0
1620604820000|2021-05-10 00:00:20|6385|6382|6385|6382|6385.3|6382.3|6385|6382|0
1620604830000|2021-05-10 00:00:30|6385.1|6382.1|6385.3|6382.3|6385.3|6382.3|6385.1|6382.1|0
1620604840000|2021-05-10 00:00:40|6385.4|6382.4|6385.6|6382.6|6385.6|6382.6|6385.4|6382.4|0
1620604850000|2021-05-10 00:00:50|6385.7|6382.7|6386.7|6383.7|6386.7|6383.7|6385.7|6382.7|0
1620604860000|2021-05-10 00:01:00|6386.9|6383.9|6386.7|6383.7|6387.7|6384.7|6386.7|6383.7|0
1620604870000|2021-05-10 00:01:10|6386.8|6383.8|6386.4|6383.4|6387.1|6384.1|6386.4|6383.4|0
1620604880000|2021-05-10 00:01:20|6386.3|6383.3|6386.4|6383.4|6386.7|6383.7|6386.3|6383.3|0
1620604890000|2021-05-10 00:01:30|6386.5|6383.5|6386.1|6383.1|6386.7|6383.7|6386.1|6383.1|0
1620604900000|2021-05-10 00:01:40|6386|6383|6385.3|6382.3|6386|6383|6385.3|6382.3|0
1620604910000|2021-05-10 00:01:50|6385|6382|6385|6382|6385|6382|6385|6382|0
1620604920000|2021-05-10 00:02:00|6385.1|6382.1|6385.6|6382.6|6385.6|6382.6|6385|6382|0
1620604930000|2021-05-10 00:02:10|6385.7|6382.7|6386.1|6383.1|6386.7|6383.7|6385.7|6382.7|0
1620604940000|2021-05-10 00:02:20|6386|6383|6385.6|6382.6|6386|6383|6385.6|6382.6|0
1620604950000|2021-05-10 00:02:30|6385.7|6382.7|6386.1|6383.1|6386.1|6383.1|6385.6|6382.6|0
1620604960000|2021-05-10 00:02:40|6386.3|6383.3|6386.4|6383.4|6386.4|6383.4|6386.3|6383.3|0
1620604970000|2021-05-10 00:02:50|6386.5|6383.5|6386.4|6383.4|6386.7|6383.7|6386.4|6383.4|0
1620604980000|2021-05-10 00:03:00|6386.5|6383.5|6386.4|6383.4|6386.7|6383.7|6386.1|6383.1|0
1620604990000|2021-05-10 00:03:10|6386.5|6383.5|6385.6|6382.6|6386.7|6383.7|6385.6|6382.6|0
1620605000000|2021-05-10 00:03:20|6385.7|6382.7|6386.1|6383.1|6386.1|6383.1|6385.6|6382.6|0
1620605010000|2021-05-10 00:03:30|6386.2|6383.2|6386.7|6383.7|6387|6384|6386.1|6383.1|0
1620605020000|2021-05-10 00:03:40|6386.6|6383.6|6386.7|6383.7|6386.7|6383.7|6386.4|6383.4|0
1620605030000|2021-05-10 00:03:50|6386.9|6383.9|6386.7|6383.7|6386.9|6383.9|6386.7|6383.7|0
1620605040000|2021-05-10 00:04:00|6386.9|6383.9|6386.7|6383.7|6387|6384|6386.7|6383.7|0
1620605050000|2021-05-10 00:04:10|6386.8|6383.8|6387|6384|6387|6384|6386.7|6383.7|0
1620605070000|2021-05-10 00:04:30|6386.7|6383.7|6387|6384|6387|6384|6386.7|6383.7|0
1620605080000|2021-05-10 00:04:40|6387.1|6384.1|6387.3|6384.3|6387.3|6384.3|6387.1|6384.1|0
1620605090000|2021-05-10 00:04:50|6387.4|6384.4|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1620605100000|2021-05-10 00:05:00|6388|6385|6387.7|6384.7|6388|6385|6387.7|6384.7|0
1620605110000|2021-05-10 00:05:10|6387.8|6384.8|6388|6385|6388.1|6385.1|6387.8|6384.8|0
1620605120000|2021-05-10 00:05:20|6387.9|6384.9|6387.7|6384.7|6387.9|6384.9|6387.7|6384.7|0
1620605130000|2021-05-10 00:05:30|6387.6|6384.6|6387.3|6384.3|6387.6|6384.6|6387.3|6384.3|0
1620605140000|2021-05-10 00:05:40|6387.4|6384.4|6387.7|6384.7|6388|6385|6387.4|6384.4|0
1620605150000|2021-05-10 00:05:50|6387.8|6384.8|6388|6385|6388|6385|6387.7|6384.7|0
1620605160000|2021-05-10 00:06:00|6387.9|6384.9|6388|6385|6388|6385|6387.5|6384.5|0
1620605170000|2021-05-10 00:06:10|6387.9|6384.9|6387.3|6384.3|6387.9|6384.9|6387.3|6384.3|0
1620605180000|2021-05-10 00:06:20|6387.4|6384.4|6387.3|6384.3|6387.5|6384.5|6387.3|6384.3|0
1620605190000|2021-05-10 00:06:30|6387.4|6384.4|6387.3|6384.3|6388|6385|6387.3|6384.3|0
1620605200000|2021-05-10 00:06:40|6387.4|6384.4|6387.3|6384.3|6387.7|6384.7|6387.3|6384.3|0
1620605210000|2021-05-10 00:06:50|6387.4|6384.4|6387.7|6384.7|6387.7|6384.7|6387.3|6384.3|0
1620605220000|2021-05-10 00:07:00|6387.6|6384.6|6387.3|6384.3|6387.7|6384.7|6387.3|6384.3|0
1620605230000|2021-05-10 00:07:10|6387.4|6384.4|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1620605240000|2021-05-10 00:07:20|6388|6385|6388|6385|6388|6385|6388|6385|0
1620605250000|2021-05-10 00:07:30|6387.9|6384.9|6387.7|6384.7|6387.9|6384.9|6387.7|6384.7|0
1620605270000|2021-05-10 00:07:50|6388|6385|6388.4|6385.4|6388.4|6385.4|6388|6385|0
1620605280000|2021-05-10 00:08:00|6388.5|6385.5|6388.4|6385.4|6388.7|6385.7|6388.4|6385.4|0
1620605290000|2021-05-10 00:08:10|6388.5|6385.5|6388.7|6385.7|6388.7|6385.7|6388.5|6385.5|0
1620605300000|2021-05-10 00:08:20|6388.9|6385.9|6389.4|6386.4|6389.7|6386.7|6388.9|6385.9|0
1620605310000|2021-05-10 00:08:30|6389.1|6386.1|6389.4|6386.4|6389.4|6386.4|6389.1|6386.1|0
1620605320000|2021-05-10 00:08:40|6389.1|6386.1|6390.1|6387.1|6390.8|6387.8|6389.1|6386.1|0
1620605330000|2021-05-10 00:08:50|6390|6387|6389.7|6386.7|6390|6387|6389.5|6386.5|0
1620605340000|2021-05-10 00:09:00|6389.8|6386.8|6389.8|6386.8|6389.8|6386.8|6389.8|6386.8|0
1620605350000|2021-05-10 00:09:10|6390|6387|6390.8|6387.8|6391.5|6388.5|6390|6387|0
1620605360000|2021-05-10 00:09:20|6390.6|6387.6|6390.4|6387.4|6390.8|6387.8|6390.4|6387.4|0
1620605370000|2021-05-10 00:09:30|6390.6|6387.6|6390.4|6387.4|6390.8|6387.8|6390.1|6387.1|0
1620605380000|2021-05-10 00:09:40|6390.5|6387.5|6391.2|6388.2|6391.2|6388.2|6390.5|6387.5|0
1620605390000|2021-05-10 00:09:50|6391.3|6388.3|6391.2|6388.2|6391.5|6388.5|6391.2|6388.2|0
1620605400000|2021-05-10 00:10:00|6391.3|6388.3|6391.5|6388.5|6391.5|6388.5|6391.3|6388.3|0
1620605410000|2021-05-10 00:10:10|6389.5|6386.5|6389.2|6386.2|6389.5|6386.5|6389.2|6386.2|0
1620605420000|2021-05-10 00:10:20|6388.9|6385.9|6389.2|6386.2|6389.5|6386.5|6388.9|6385.9|0
1620605430000|2021-05-10 00:10:30|6389.3|6386.3|6389.5|6386.5|6389.5|6386.5|6389.2|6386.2|0
1620605440000|2021-05-10 00:10:40|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|0
1620605450000|2021-05-10 00:10:50|6388.5|6385.5|6388.5|6385.5|6388.5|6385.5|6388.3|6385.3|0
1620605460000|2021-05-10 00:11:00|6389.5|6386.5|6388.6|6385.6|6389.5|6386.5|6388.6|6385.6|0
1620605470000|2021-05-10 00:11:10|6388.9|6385.9|6389.2|6386.2|6389.2|6386.2|6388.9|6385.9|0
1620605480000|2021-05-10 00:11:20|6388.9|6385.9|6389.2|6386.2|6389.2|6386.2|6388.9|6385.9|0
1620605490000|2021-05-10 00:11:30|6388.9|6385.9|6389.2|6386.2|6389.2|6386.2|6388.9|6385.9|0
1620605500000|2021-05-10 00:11:40|6389.4|6386.4|6389.5|6386.5|6389.5|6386.5|6388.9|6385.9|0
1620605510000|2021-05-10 00:11:50|6389.4|6386.4|6389.5|6386.5|6389.5|6386.5|6389.2|6386.2|0
1620605520000|2021-05-10 00:12:00|6389.6|6386.6|6389.9|6386.9|6390.3|6387.3|6389.6|6386.6|0
1620605530000|2021-05-10 00:12:10|6390.3|6387.3|6390.3|6387.3|6390.3|6387.3|6390.3|6387.3|0
1620605540000|2021-05-10 00:12:20|6390.2|6387.2|6389.9|6386.9|6390.2|6387.2|6389.9|6386.9|0
1620605570000|2021-05-10 00:12:50|6390.3|6387.3|6390.3|6387.3|6390.3|6387.3|6390.3|6387.3|0
1620605600000|2021-05-10 00:13:20|6390.2|6387.2|6389.9|6386.9|6390.2|6387.2|6389.9|6386.9|0
1620605610000|2021-05-10 00:13:30|6390.3|6387.3|6390.3|6387.3|6390.3|6387.3|6389.9|6386.9|0
1620605620000|2021-05-10 00:13:40|6390.4|6387.4|6390.6|6387.6|6390.6|6387.6|6390.3|6387.3|0
1620605630000|2021-05-10 00:13:50|6390.5|6387.5|6390.3|6387.3|6390.6|6387.6|6390.3|6387.3|0
1620605640000|2021-05-10 00:14:00|6390.4|6387.4|6391.9|6388.9|6392.2|6389.2|6390.3|6387.3|0
1620605650000|2021-05-10 00:14:10|6391.8|6388.8|6391.5|6388.5|6391.8|6388.8|6391.5|6388.5|0
1620605660000|2021-05-10 00:14:20|6391.6|6388.6|6390.2|6387.2|6391.8|6388.8|6390.2|6387.2|0
1620605670000|2021-05-10 00:14:30|6390.5|6387.5|6390.1|6387.1|6390.5|6387.5|6390|6387|0
1620605680000|2021-05-10 00:14:40|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|0
1620605690000|2021-05-10 00:14:50|6390.3|6387.3|6390.2|6387.2|6390.5|6387.5|6390.2|6387.2|0
1620605700000|2021-05-10 00:15:00|6390.3|6387.3|6389.9|6386.9|6390.5|6387.5|6389.9|6386.9|0
1620605710000|2021-05-10 00:15:10|6392.2|6389.2|6394.8|6391.8|6394.8|6391.8|6391.6|6388.6|0
1620605720000|2021-05-10 00:15:20|6394.6|6391.6|6394.5|6391.5|6394.6|6391.6|6394.5|6391.5|0
1620605730000|2021-05-10 00:15:30|6394.7|6391.7|6391.9|6388.9|6394.7|6391.7|6391.9|6388.9|0
1620605750000|2021-05-10 00:15:50|6392.6|6389.6|6393.2|6390.2|6393.2|6390.2|6392.6|6389.6|0
1620605760000|2021-05-10 00:16:00|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|0
1620605800000|2021-05-10 00:16:40|6392.5|6389.5|6393.3|6390.3|6393.3|6390.3|6392.5|6389.5|0
1620605810000|2021-05-10 00:16:50|6393.1|6390.1|6391.9|6388.9|6393.1|6390.1|6391.9|6388.9|0
1620605820000|2021-05-10 00:17:00|6392|6389|6391.9|6388.9|6392|6389|6391.9|6388.9|0
1620605830000|2021-05-10 00:17:10|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|0
1620605840000|2021-05-10 00:17:20|6391.2|6388.2|6392|6389|6392|6389|6390.5|6387.5|0
1620605910000|2021-05-10 00:18:30|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|0
1620605940000|2021-05-10 00:19:00|6392|6389|6391.9|6388.9|6392|6389|6391.9|6388.9|0
1620605950000|2021-05-10 00:19:10|6392|6389|6392|6389|6392|6389|6391.9|6388.9|0
1620605960000|2021-05-10 00:19:20|6392.5|6389.5|6393.4|6390.4|6393.4|6390.4|6392.5|6389.5|0
1620606030000|2021-05-10 00:20:30|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1620606040000|2021-05-10 00:20:40|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|0
1620606070000|2021-05-10 00:21:10|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1620606080000|2021-05-10 00:21:20|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|0
1620606100000|2021-05-10 00:21:40|6392.8|6389.8|6393.4|6390.4|6393.4|6390.4|6391.9|6388.9|0
1620606120000|2021-05-10 00:22:00|6393.3|6390.3|6393.4|6390.4|6393.4|6390.4|6393.3|6390.3|0
1620606130000|2021-05-10 00:22:10|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1620606150000|2021-05-10 00:22:30|6393.4|6390.4|6394.8|6391.8|6394.8|6391.8|6393.3|6390.3|0
1620606200000|2021-05-10 00:23:20|6394.7|6391.7|6394.7|6391.7|6394.8|6391.8|6394.7|6391.7|0
1620606210000|2021-05-10 00:23:30|6394.2|6391.2|6393.3|6390.3|6394.2|6391.2|6393.3|6390.3|0
1620606220000|2021-05-10 00:23:40|6393.4|6390.4|6394.8|6391.8|6394.8|6391.8|6393.4|6390.4|0
1620606230000|2021-05-10 00:23:50|6394.7|6391.7|6393.3|6390.3|6394.7|6391.7|6393.3|6390.3|0
1620606360000|2021-05-10 00:26:00|6393.2|6390.2|6393.9|6390.9|6394|6391|6393.2|6390.2|0
1620606370000|2021-05-10 00:26:10|6394|6391|6394|6391|6394|6391|6394|6391|0
1620606380000|2021-05-10 00:26:20|6394.2|6391.2|6394.7|6391.7|6394.7|6391.7|6394.2|6391.2|0
1620606400000|2021-05-10 00:26:40|6394.4|6391.4|6394|6391|6394.4|6391.4|6394|6391|0
1620606410000|2021-05-10 00:26:50|6393.7|6390.7|6394|6391|6394|6391|6393.2|6390.2|0
1620606420000|2021-05-10 00:27:00|6393.9|6390.9|6393.2|6390.2|6393.9|6390.9|6393.2|6390.2|0
1620606430000|2021-05-10 00:27:10|6393.7|6390.7|6394.6|6391.6|6394.6|6391.6|6393.7|6390.7|0
1620606480000|2021-05-10 00:28:00|6394.1|6391.1|6393.2|6390.2|6394.1|6391.1|6393.2|6390.2|0
1620606510000|2021-05-10 00:28:30|6393.5|6390.5|6394.6|6391.6|6394.6|6391.6|6393.5|6390.5|0
1620606520000|2021-05-10 00:28:40|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|0
1620606530000|2021-05-10 00:28:50|6394.6|6391.6|6394.6|6391.6|6394.7|6391.7|6394.6|6391.6|0
1620606540000|2021-05-10 00:29:00|6394.4|6391.4|6394.6|6391.6|6394.6|6391.6|6393.9|6390.9|0
1620606550000|2021-05-10 00:29:10|6393.9|6390.9|6394.6|6391.6|6394.6|6391.6|6393.9|6390.9|0
1620606560000|2021-05-10 00:29:20|6394.4|6391.4|6393.2|6390.2|6394.4|6391.4|6393.2|6390.2|0
1620606570000|2021-05-10 00:29:30|6393.7|6390.7|6394.6|6391.6|6394.6|6391.6|6393.7|6390.7|0
1620606780000|2021-05-10 00:33:00|6394.7|6391.7|6396|6393|6396.1|6393.1|6394.7|6391.7|0
1620606810000|2021-05-10 00:33:30|6396.1|6393.1|6396.1|6393.1|6396.2|6393.2|6396.1|6393.1|0
1620606820000|2021-05-10 00:33:40|6396.2|6393.2|6396.1|6393.1|6396.2|6393.2|6396.1|6393.1|0
1620606830000|2021-05-10 00:33:50|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|0
1620606840000|2021-05-10 00:34:00|6396.1|6393.1|6396.2|6393.2|6396.2|6393.2|6396.1|6393.1|0
1620606870000|2021-05-10 00:34:30|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|0
1620606880000|2021-05-10 00:34:40|6395.6|6392.6|6394.7|6391.7|6395.6|6392.6|6394.7|6391.7|0
1620606890000|2021-05-10 00:34:50|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|6393.2|6390.2|0
1620606920000|2021-05-10 00:35:20|6394.3|6391.3|6394.6|6391.6|6394.6|6391.6|6393.2|6390.2|0
1620607250000|2021-05-10 00:40:50|6394.5|6391.5|6393.1|6390.1|6394.5|6391.5|6393.1|6390.1|0
1620607270000|2021-05-10 00:41:10|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|0
1620607280000|2021-05-10 00:41:20|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1620607340000|2021-05-10 00:42:20|6393.3|6390.3|6394.7|6391.7|6394.7|6391.7|6393.3|6390.3|0
1620607350000|2021-05-10 00:42:30|6394.1|6391.1|6393.2|6390.2|6394.1|6391.1|6393.2|6390.2|0
1620607380000|2021-05-10 00:43:00|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1620607420000|2021-05-10 00:43:40|6393.8|6390.8|6394.7|6391.7|6394.7|6391.7|6393.8|6390.8|0
1620607430000|2021-05-10 00:43:50|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|0
1620607500000|2021-05-10 00:45:00|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|0
1620607590000|2021-05-10 00:46:30|6394.1|6391.1|6393.3|6390.3|6394.1|6391.1|6393.2|6390.2|0
1620607630000|2021-05-10 00:47:10|6393.8|6390.8|6394.7|6391.7|6394.7|6391.7|6393.8|6390.8|0
1620607690000|2021-05-10 00:48:10|6394.6|6391.6|6393.2|6390.2|6394.6|6391.6|6393.2|6390.2|0
1620607710000|2021-05-10 00:48:30|6393.3|6390.3|6394.7|6391.7|6394.7|6391.7|6393.3|6390.3|0
1620607730000|2021-05-10 00:48:50|6394.6|6391.6|6393.9|6390.9|6394.7|6391.7|6393.9|6390.9|0
1620607740000|2021-05-10 00:49:00|6394|6391|6394.7|6391.7|6394.7|6391.7|6394|6391|0
1620607770000|2021-05-10 00:49:30|6394.2|6391.2|6394|6391|6394.2|6391.2|6393.3|6390.3|0
1620607780000|2021-05-10 00:49:40|6393.7|6390.7|6393.3|6390.3|6393.7|6390.7|6393.3|6390.3|0
1620607790000|2021-05-10 00:49:50|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|0
1620607820000|2021-05-10 00:50:20|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1620607830000|2021-05-10 00:50:30|6393.2|6390.2|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1620607850000|2021-05-10 00:50:50|6393|6390|6391.8|6388.8|6393.3|6390.3|6391.8|6388.8|0
1620607860000|2021-05-10 00:51:00|6392.1|6389.1|6391.9|6388.9|6393.3|6390.3|6391.9|6388.9|0
1620608150000|2021-05-10 00:55:50|6392|6389|6392|6389|6392|6389|6392|6389|0
1620608160000|2021-05-10 00:56:00|6392.5|6389.5|6393.4|6390.4|6393.4|6390.4|6392.5|6389.5|0
1620608180000|2021-05-10 00:56:20|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1620608210000|2021-05-10 00:56:50|6393.9|6390.9|6394.7|6391.7|6394.8|6391.8|6393.9|6390.9|0
1620608290000|2021-05-10 00:58:10|6394.6|6391.6|6394.7|6391.7|6394.7|6391.7|6394.6|6391.6|0
1620608320000|2021-05-10 00:58:40|6394.6|6391.6|6394.6|6391.6|6394.7|6391.7|6394.6|6391.6|0
1620608330000|2021-05-10 00:58:50|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|0
1620608340000|2021-05-10 00:59:00|6394.6|6391.6|6394.7|6391.7|6394.7|6391.7|6394.6|6391.6|0
1620608350000|2021-05-10 00:59:10|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|0
1620608360000|2021-05-10 00:59:20|6394.1|6391.1|6393.2|6390.2|6394.1|6391.1|6393.2|6390.2|0
1620608400000|2021-05-10 01:00:00|6393.1|6390.1|6391.7|6388.7|6393.1|6390.1|6391.6|6388.6|0
1620608420000|2021-05-10 01:00:20|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6391.7|6388.7|0
1620608430000|2021-05-10 01:00:30|6393.3|6390.3|6393.2|6390.2|6393.3|6390.3|6393.2|6390.2|0
1620608460000|2021-05-10 01:01:00|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1620608480000|2021-05-10 01:01:20|6393.2|6390.2|6393.2|6390.2|6393.3|6390.3|6393.2|6390.2|0
1620608640000|2021-05-10 01:04:00|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1620608730000|2021-05-10 01:05:30|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|0
1620608750000|2021-05-10 01:05:50|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1620608770000|2021-05-10 01:06:10|6393.2|6390.2|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1620608910000|2021-05-10 01:08:30|6393.2|6390.2|6393.2|6390.2|6393.3|6390.3|6393.2|6390.2|0
1620608920000|2021-05-10 01:08:40|6393.3|6390.3|6393.2|6390.2|6393.3|6390.3|6393.2|6390.2|0
1620608930000|2021-05-10 01:08:50|6393.3|6390.3|6393.2|6390.2|6393.3|6390.3|6393.2|6390.2|0
1620608940000|2021-05-10 01:09:00|6393.3|6390.3|6394.7|6391.7|6394.7|6391.7|6393.3|6390.3|0
1620608970000|2021-05-10 01:09:30|6394.6|6391.6|6394.7|6391.7|6394.7|6391.7|6394.6|6391.6|0
1620609030000|2021-05-10 01:10:30|6394.6|6391.6|6394.7|6391.7|6394.7|6391.7|6394.6|6391.6|0
1620609050000|2021-05-10 01:10:50|6395.2|6392.2|6396.1|6393.1|6396.1|6393.1|6395.2|6392.2|0
1620609060000|2021-05-10 01:11:00|6395.5|6392.5|6394.7|6391.7|6395.5|6392.5|6394.7|6391.7|0
1620609240000|2021-05-10 01:14:00|6395.2|6392.2|6396.1|6393.1|6396.1|6393.1|6395.2|6392.2|0
1620609250000|2021-05-10 01:14:10|6396|6393|6396.1|6393.1|6396.1|6393.1|6394.6|6391.6|0
1620609280000|2021-05-10 01:14:40|6396.6|6393.6|6396.1|6393.1|6397.5|6394.5|6396.1|6393.1|0
1620609300000|2021-05-10 01:15:00|6396.7|6393.7|6396.1|6393.1|6397.5|6394.5|6396.1|6393.1|0
1620609370000|2021-05-10 01:16:10|6396.6|6393.6|6397.5|6394.5|6397.5|6394.5|6396.1|6393.1|0
1620609380000|2021-05-10 01:16:20|6396.9|6393.9|6397.5|6394.5|6397.5|6394.5|6396.1|6393.1|0
1620609530000|2021-05-10 01:18:50|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|0
1620609580000|2021-05-10 01:19:40|6399.4|6396.4|6400.4|6397.4|6400.4|6397.4|6399.4|6396.4|0
1620609590000|2021-05-10 01:19:50|6400.5|6397.5|6399|6396|6400.5|6397.5|6399|6396|0
1620609600000|2021-05-10 01:20:00|6399.1|6396.1|6400.5|6397.5|6400.5|6397.5|6399.1|6396.1|0
1620609610000|2021-05-10 01:20:10|6399.9|6396.9|6399|6396|6399.9|6396.9|6399|6396|0
1620609620000|2021-05-10 01:20:20|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|6399|6396|0
1620609630000|2021-05-10 01:20:30|6399.6|6396.6|6399.1|6396.1|6400.5|6397.5|6399.1|6396.1|0
1620609640000|2021-05-10 01:20:40|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|0
1620609650000|2021-05-10 01:20:50|6399.7|6396.7|6400.6|6397.6|6400.6|6397.6|6399.2|6396.2|0
1620609690000|2021-05-10 01:21:30|6400|6397|6399.2|6396.2|6400.6|6397.6|6399.1|6396.1|0
1620609710000|2021-05-10 01:21:50|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|0
1620609740000|2021-05-10 01:22:20|6399|6396|6397.6|6394.6|6399|6396|6397.6|6394.6|0
1620609750000|2021-05-10 01:22:30|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|0
1620609760000|2021-05-10 01:22:40|6397.6|6394.6|6397.7|6394.7|6397.7|6394.7|6397.6|6394.6|0
1620609780000|2021-05-10 01:23:00|6397.6|6394.6|6397.6|6394.6|6397.7|6394.7|6397.6|6394.6|0
1620609790000|2021-05-10 01:23:10|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|0
1620609800000|2021-05-10 01:23:20|6398.2|6395.2|6399.1|6396.1|6399.1|6396.1|6398.2|6395.2|0
1620609820000|2021-05-10 01:23:40|6399|6396|6399|6396|6399|6396|6398.3|6395.3|0
1620609840000|2021-05-10 01:24:00|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|6399|6396|0
1620609880000|2021-05-10 01:24:40|6399|6396|6399.1|6396.1|6399.1|6396.1|6399|6396|0
1620609890000|2021-05-10 01:24:50|6399|6396|6399.1|6396.1|6399.1|6396.1|6399|6396|0
1620609900000|2021-05-10 01:25:00|6399|6396|6399.1|6396.1|6399.1|6396.1|6399|6396|0
1620609910000|2021-05-10 01:25:10|6399|6396|6399|6396|6399.1|6396.1|6399|6396|0
1620609960000|2021-05-10 01:26:00|6398.9|6395.9|6399|6396|6399|6396|6398.9|6395.9|0
1620609970000|2021-05-10 01:26:10|6398.9|6395.9|6399|6396|6399|6396|6398.3|6395.3|0
1620609990000|2021-05-10 01:26:30|6398.7|6395.7|6397.5|6394.5|6398.7|6395.7|6397.5|6394.5|0
1620610040000|2021-05-10 01:27:20|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|0
1620610050000|2021-05-10 01:27:30|6398.1|6395.1|6399|6396|6399|6396|6398.1|6395.1|0
1620610100000|2021-05-10 01:28:20|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|6399|6396|0
1620610130000|2021-05-10 01:28:50|6399|6396|6399|6396|6399|6396|6399|6396|0
1620610140000|2021-05-10 01:29:00|6398.7|6395.7|6399|6396|6399|6396|6398.3|6395.3|0
1620610190000|2021-05-10 01:29:50|6398.9|6395.9|6398.9|6395.9|6399|6396|6398.9|6395.9|0
1620610200000|2021-05-10 01:30:00|6399|6396|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1620610230000|2021-05-10 01:30:30|6397.8|6394.8|6397.8|6394.8|6397.9|6394.9|6397.8|6394.8|0
1620610240000|2021-05-10 01:30:40|6398.4|6395.4|6399.3|6396.3|6399.3|6396.3|6398.4|6395.4|0
1620610290000|2021-05-10 01:31:30|6399.2|6396.2|6397.8|6394.8|6399.2|6396.2|6397.8|6394.8|0
1620610310000|2021-05-10 01:31:50|6397.9|6394.9|6399.2|6396.2|6399.3|6396.3|6397.9|6394.9|0
1620610320000|2021-05-10 01:32:00|6399.3|6396.3|6399.2|6396.2|6399.3|6396.3|6399.2|6396.2|0
1620610330000|2021-05-10 01:32:10|6399.3|6396.3|6399.3|6396.3|6399.3|6396.3|6399.2|6396.2|0
1620610350000|2021-05-10 01:32:30|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|0
1620610360000|2021-05-10 01:32:40|6399.3|6396.3|6399.3|6396.3|6399.3|6396.3|6399.3|6396.3|0
1620610370000|2021-05-10 01:32:50|6399.2|6396.2|6399.2|6396.2|6399.3|6396.3|6399.2|6396.2|0
1620610380000|2021-05-10 01:33:00|6399.3|6396.3|6399.2|6396.2|6399.3|6396.3|6399.2|6396.2|0
1620610390000|2021-05-10 01:33:10|6398.7|6395.7|6397.8|6394.8|6398.7|6395.7|6397.8|6394.8|0
1620610410000|2021-05-10 01:33:30|6398.4|6395.4|6399.3|6396.3|6399.3|6396.3|6397.8|6394.8|0
1620610430000|2021-05-10 01:33:50|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|0
1620610440000|2021-05-10 01:34:00|6398.7|6395.7|6398.4|6395.4|6398.7|6395.7|6397.8|6394.8|0
1620610450000|2021-05-10 01:34:10|6399.2|6396.2|6399.2|6396.2|6399.3|6396.3|6399.2|6396.2|0
1620610460000|2021-05-10 01:34:20|6399.3|6396.3|6399.2|6396.2|6399.3|6396.3|6399.2|6396.2|0
1620610470000|2021-05-10 01:34:30|6399.3|6396.3|6399.3|6396.3|6399.3|6396.3|6399.2|6396.2|0
1620610480000|2021-05-10 01:34:40|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|0
1620610500000|2021-05-10 01:35:00|6398.9|6395.9|6397.8|6394.8|6398.9|6395.9|6397.7|6394.7|0
1620610510000|2021-05-10 01:35:10|6397.7|6394.7|6397.8|6394.8|6397.8|6394.8|6397.7|6394.7|0
1620610530000|2021-05-10 01:35:30|6397.7|6394.7|6397.8|6394.8|6397.8|6394.8|6397.7|6394.7|0
1620610540000|2021-05-10 01:35:40|6397.7|6394.7|6397.8|6394.8|6397.8|6394.8|6397.7|6394.7|0
1620610550000|2021-05-10 01:35:50|6397.7|6394.7|6397.8|6394.8|6397.8|6394.8|6397.7|6394.7|0
1620610560000|2021-05-10 01:36:00|6397.7|6394.7|6397.7|6394.7|6397.8|6394.8|6397.7|6394.7|0
1620610570000|2021-05-10 01:36:10|6397.8|6394.8|6397.8|6394.8|6397.8|6394.8|6397.8|6394.8|0
1620610580000|2021-05-10 01:36:20|6397.7|6394.7|6397.8|6394.8|6397.8|6394.8|6397.7|6394.7|0
1620610590000|2021-05-10 01:36:30|6397.7|6394.7|6397.8|6394.8|6397.8|6394.8|6397.7|6394.7|0
1620610630000|2021-05-10 01:37:10|6398.3|6395.3|6399.3|6396.3|6399.3|6396.3|6397.8|6394.8|0
1620610710000|2021-05-10 01:38:30|6398.7|6395.7|6397.9|6394.9|6398.7|6395.7|6397.9|6394.9|0
1620610720000|2021-05-10 01:38:40|6397.8|6394.8|6398.2|6395.2|6398.2|6395.2|6397.8|6394.8|0
1620610750000|2021-05-10 01:39:10|6398.8|6395.8|6398.9|6395.9|6399.6|6396.6|6398.8|6395.8|0
1620610760000|2021-05-10 01:39:20|6398.6|6395.6|6398.2|6395.2|6398.6|6395.6|6398.2|6395.2|0
1620610770000|2021-05-10 01:39:30|6398.8|6395.8|6399.6|6396.6|6399.6|6396.6|6398.8|6395.8|0
1620610780000|2021-05-10 01:39:40|6399.1|6396.1|6398.2|6395.2|6399.1|6396.1|6398.2|6395.2|0
1620610830000|2021-05-10 01:40:30|6398.8|6395.8|6398.2|6395.2|6399.7|6396.7|6398.2|6395.2|0
1620610840000|2021-05-10 01:40:40|6398.3|6395.3|6398.2|6395.2|6399.7|6396.7|6398.2|6395.2|0
1620610850000|2021-05-10 01:40:50|6398.3|6395.3|6399.7|6396.7|6399.7|6396.7|6398.2|6395.2|0
1620610860000|2021-05-10 01:41:00|6399.6|6396.6|6399.7|6396.7|6399.7|6396.7|6398.2|6395.2|0
1620610970000|2021-05-10 01:42:50|6399.8|6396.8|6401.2|6398.2|6401.2|6398.2|6399.8|6396.8|0
1620610990000|2021-05-10 01:43:10|6400.5|6397.5|6400.5|6397.5|6400.5|6397.5|6400.5|6397.5|0
1620611080000|2021-05-10 01:44:40|6400.6|6397.6|6400.6|6397.6|6400.6|6397.6|6400.5|6397.5|0
1620611110000|2021-05-10 01:45:10|6400.5|6397.5|6400.5|6397.5|6400.6|6397.6|6400.5|6397.5|0
1620611120000|2021-05-10 01:45:20|6400.6|6397.6|6400.6|6397.6|6400.6|6397.6|6400.5|6397.5|0
1620611140000|2021-05-10 01:45:40|6400.5|6397.5|6400.5|6397.5|6400.6|6397.6|6400.5|6397.5|0
1620611150000|2021-05-10 01:45:50|6400.6|6397.6|6400.5|6397.5|6400.6|6397.6|6400.5|6397.5|0
1620611180000|2021-05-10 01:46:20|6400.6|6397.6|6400.6|6397.6|6400.6|6397.6|6400.5|6397.5|0
1620611190000|2021-05-10 01:46:30|6400.5|6397.5|6400.6|6397.6|6400.6|6397.6|6400.5|6397.5|0
1620611200000|2021-05-10 01:46:40|6400.5|6397.5|6400.6|6397.6|6400.6|6397.6|6400.5|6397.5|0
1620611220000|2021-05-10 01:47:00|6400.5|6397.5|6400.5|6397.5|6400.6|6397.6|6400.5|6397.5|0
1620611380000|2021-05-10 01:49:40|6399.9|6396.9|6399|6396|6399.9|6396.9|6399|6396|0
1620611480000|2021-05-10 01:51:20|6398.9|6395.9|6399|6396|6399|6396|6398.9|6395.9|0
1620611560000|2021-05-10 01:52:40|6399.1|6396.1|6399|6396|6399.1|6396.1|6399|6396|0
1620611640000|2021-05-10 01:54:00|6398.9|6395.9|6398.9|6395.9|6399|6396|6398.2|6395.2|0
1620611650000|2021-05-10 01:54:10|6399|6396|6399|6396|6399|6396|6398.9|6395.9|0
1620611680000|2021-05-10 01:54:40|6399.3|6396.3|6399.7|6396.7|6399.7|6396.7|6399.3|6396.3|0
1620611690000|2021-05-10 01:54:50|6399.5|6396.5|6399|6396|6399.5|6396.5|6399|6396|0
1620611790000|2021-05-10 01:56:30|6399.1|6396.1|6399.7|6396.7|6399.8|6396.8|6399|6396|0
1620611800000|2021-05-10 01:56:40|6399.8|6396.8|6399|6396|6400.5|6397.5|6399|6396|0
1620611960000|2021-05-10 01:59:20|6398.4|6395.4|6398.3|6395.3|6398.4|6395.4|6397.6|6394.6|0
1620611970000|2021-05-10 01:59:30|6398|6395|6397.6|6394.6|6398|6395|6397.6|6394.6|0
1620611980000|2021-05-10 01:59:40|6397.8|6394.8|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1620611990000|2021-05-10 01:59:50|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612010000|2021-05-10 02:00:10|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612110000|2021-05-10 02:01:50|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612120000|2021-05-10 02:02:00|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612190000|2021-05-10 02:03:10|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|0
1620612200000|2021-05-10 02:03:20|6397.5|6394.5|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1620612210000|2021-05-10 02:03:30|6398.1|6395.1|6399|6396|6399|6396|6398.1|6395.1|0
1620612220000|2021-05-10 02:03:40|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|0
1620612230000|2021-05-10 02:03:50|6398.4|6395.4|6397.5|6394.5|6398.4|6395.4|6397.5|6394.5|0
1620612330000|2021-05-10 02:05:30|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612340000|2021-05-10 02:05:40|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612380000|2021-05-10 02:06:20|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|0
1620612420000|2021-05-10 02:07:00|6397.5|6394.5|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1620612480000|2021-05-10 02:08:00|6397.5|6394.5|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1620612500000|2021-05-10 02:08:20|6397.5|6394.5|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1620612510000|2021-05-10 02:08:30|6397.5|6394.5|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1620612520000|2021-05-10 02:08:40|6397.5|6394.5|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1620612530000|2021-05-10 02:08:50|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|0
1620612540000|2021-05-10 02:09:00|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|0
1620612550000|2021-05-10 02:09:10|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|0
1620612560000|2021-05-10 02:09:20|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612570000|2021-05-10 02:09:30|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612590000|2021-05-10 02:09:50|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612600000|2021-05-10 02:10:00|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1620612620000|2021-05-10 02:10:20|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|0
1620612650000|2021-05-10 02:10:50|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|0
1620612730000|2021-05-10 02:12:10|6397.5|6394.5|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1620612740000|2021-05-10 02:12:20|6397.5|6394.5|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1620612830000|2021-05-10 02:13:50|6397.5|6394.5|6396|6393|6397.5|6394.5|6396|6393|0
1620612840000|2021-05-10 02:14:00|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|0
1620612860000|2021-05-10 02:14:20|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|6396.1|6393.1|0
1620612870000|2021-05-10 02:14:30|6397|6394|6396.1|6393.1|6397|6394|6396|6393|0
1620612880000|2021-05-10 02:14:40|6396|6393|6396|6393|6396|6393|6396|6393|0
1620612910000|2021-05-10 02:15:10|6396.1|6393.1|6396.8|6393.8|6396.8|6393.8|6396.1|6393.1|0
1620612920000|2021-05-10 02:15:20|6396.5|6393.5|6397.5|6394.5|6397.5|6394.5|6396.1|6393.1|0
1620612930000|2021-05-10 02:15:30|6397.2|6394.2|6396.1|6393.1|6397.5|6394.5|6396.1|6393.1|0
1620612940000|2021-05-10 02:15:40|6396|6393|6396.1|6393.1|6396.1|6393.1|6396|6393|0
1620612950000|2021-05-10 02:15:50|6396|6393|6396.1|6393.1|6396.1|6393.1|6396|6393|0
1620612960000|2021-05-10 02:16:00|6396|6393|6396|6393|6396|6393|6396|6393|0
1620612970000|2021-05-10 02:16:10|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|0
1620612990000|2021-05-10 02:16:30|6396|6393|6396|6393|6396|6393|6396|6393|0
1620613040000|2021-05-10 02:17:20|6395.5|6392.5|6394.6|6391.6|6395.5|6392.5|6394.6|6391.6|0
1620613120000|2021-05-10 02:18:40|6394.7|6391.7|6394.6|6391.6|6394.7|6391.7|6394.6|6391.6|0
1620613130000|2021-05-10 02:18:50|6394.7|6391.7|6394.6|6391.6|6394.7|6391.7|6394.6|6391.6|0
1620613240000|2021-05-10 02:20:40|6394.5|6391.5|6393.3|6390.3|6394.5|6391.5|6393.1|6390.1|0
1620613280000|2021-05-10 02:21:20|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|0
1620613310000|2021-05-10 02:21:50|6394.2|6391.2|6393.3|6390.3|6394.2|6391.2|6393.3|6390.3|0
1620613380000|2021-05-10 02:23:00|6393.2|6390.2|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1620613390000|2021-05-10 02:23:10|6393.2|6390.2|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1620613410000|2021-05-10 02:23:30|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|0
1620613420000|2021-05-10 02:23:40|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1620613430000|2021-05-10 02:23:50|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|0
1620613440000|2021-05-10 02:24:00|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1620613450000|2021-05-10 02:24:10|6393.2|6390.2|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1620613480000|2021-05-10 02:24:40|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|0
1620613510000|2021-05-10 02:25:10|6391.8|6388.8|6392|6389|6392|6389|6391.8|6388.8|0
1620613520000|2021-05-10 02:25:20|6392.3|6389.3|6393.4|6390.4|6393.4|6390.4|6392.3|6389.3|0
1620613530000|2021-05-10 02:25:30|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1620613540000|2021-05-10 02:25:40|6393.4|6390.4|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1620613550000|2021-05-10 02:25:50|6393.4|6390.4|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1620613590000|2021-05-10 02:26:30|6393.4|6390.4|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1620613680000|2021-05-10 02:28:00|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|0
1620613730000|2021-05-10 02:28:50|6392.7|6389.7|6393.4|6390.4|6393.4|6390.4|6392.7|6389.7|0
1620613750000|2021-05-10 02:29:10|6393.5|6390.5|6393.4|6390.4|6393.5|6390.5|6393.4|6390.4|0
1620613780000|2021-05-10 02:29:40|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1620613790000|2021-05-10 02:29:50|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|0
1620613800000|2021-05-10 02:30:00|6392.9|6389.9|6393.4|6390.4|6393.4|6390.4|6392|6389|0
1620613820000|2021-05-10 02:30:20|6393.2|6390.2|6393.4|6390.4|6393.4|6390.4|6392.7|6389.7|0
1620613830000|2021-05-10 02:30:30|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1620613890000|2021-05-10 02:31:30|6393.4|6390.4|6392|6389|6393.4|6390.4|6392|6389|0
1620613900000|2021-05-10 02:31:40|6392.3|6389.3|6393.4|6390.4|6393.4|6390.4|6392|6389|0
1620613960000|2021-05-10 02:32:40|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1620613980000|2021-05-10 02:33:00|6393.4|6390.4|6392|6389|6393.4|6390.4|6392|6389|0
1620614040000|2021-05-10 02:34:00|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|6392|6389|0
1620614050000|2021-05-10 02:34:10|6392|6389|6392|6389|6392.1|6389.1|6392|6389|0
1620614060000|2021-05-10 02:34:20|6392.1|6389.1|6392|6389|6392.1|6389.1|6392|6389|0
1620614100000|2021-05-10 02:35:00|6392.1|6389.1|6392|6389|6392.1|6389.1|6392|6389|0
1620614160000|2021-05-10 02:36:00|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|6392|6389|0
1620614170000|2021-05-10 02:36:10|6392.6|6389.6|6393.5|6390.5|6393.5|6390.5|6392.6|6389.6|0
1620614180000|2021-05-10 02:36:20|6393|6390|6393.6|6390.6|6393.6|6390.6|6392.1|6389.1|0
1620614190000|2021-05-10 02:36:30|6393.5|6390.5|6393.6|6390.6|6393.6|6390.6|6393.5|6390.5|0
1620614300000|2021-05-10 02:38:20|6393|6390|6393.6|6390.6|6393.6|6390.6|6392.2|6389.2|0
1620614330000|2021-05-10 02:38:50|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1620614340000|2021-05-10 02:39:00|6392.7|6389.7|6393.6|6390.6|6393.6|6390.6|6392.7|6389.7|0
1620614390000|2021-05-10 02:39:50|6393|6390|6392.9|6389.9|6393|6390|6392.2|6389.2|0
1620614400000|2021-05-10 02:40:00|6393.1|6390.1|6393.6|6390.6|6393.6|6390.6|6393.1|6390.1|0
1620614600000|2021-05-10 02:43:20|6392.2|6389.2|6392.1|6389.1|6392.2|6389.2|6392.1|6389.1|0
1620614670000|2021-05-10 02:44:30|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1620614680000|2021-05-10 02:44:40|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6392.1|6389.1|0
1620614700000|2021-05-10 02:45:00|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|0
1620614710000|2021-05-10 02:45:10|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1620614720000|2021-05-10 02:45:20|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|0
1620614790000|2021-05-10 02:46:30|6392.2|6389.2|6392.1|6389.1|6392.2|6389.2|6392.1|6389.1|0
1620614950000|2021-05-10 02:49:10|6391.6|6388.6|6390.7|6387.7|6391.6|6388.6|6390.7|6387.7|0
1620614960000|2021-05-10 02:49:20|6390.8|6387.8|6392.2|6389.2|6392.2|6389.2|6390.8|6387.8|0
1620615170000|2021-05-10 02:52:50|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1620615370000|2021-05-10 02:56:10|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1620615400000|2021-05-10 02:56:40|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1620615410000|2021-05-10 02:56:50|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|0
1620615430000|2021-05-10 02:57:10|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1620615440000|2021-05-10 02:57:20|6391.3|6388.3|6392.2|6389.2|6392.2|6389.2|6391.3|6388.3|0
1620615460000|2021-05-10 02:57:40|6392.7|6389.7|6393.6|6390.6|6393.6|6390.6|6392.7|6389.7|0
1620615530000|2021-05-10 02:58:50|6392.2|6389.2|6392.1|6389.1|6392.9|6389.9|6392.1|6389.1|0
1620615540000|2021-05-10 02:59:00|6392.2|6389.2|6392.9|6389.9|6392.9|6389.9|6392.1|6389.1|0
1620615550000|2021-05-10 02:59:10|6393.1|6390.1|6393.6|6390.6|6393.6|6390.6|6393.1|6390.1|0
1620615560000|2021-05-10 02:59:20|6393.3|6390.3|6393.6|6390.6|6393.6|6390.6|6392.9|6389.9|0
1620615570000|2021-05-10 02:59:30|6393.3|6390.3|6392.9|6389.9|6393.3|6390.3|6392.9|6389.9|0
1620615580000|2021-05-10 02:59:40|6392.6|6389.6|6392.1|6389.1|6392.6|6389.6|6392.1|6389.1|0
1620615600000|2021-05-10 03:00:00|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1620615610000|2021-05-10 03:00:10|6392.4|6389.4|6392.9|6389.9|6392.9|6389.9|6392.4|6389.4|0
1620615620000|2021-05-10 03:00:20|6392.6|6389.6|6393.6|6390.6|6393.6|6390.6|6392.1|6389.1|0
1620615630000|2021-05-10 03:00:30|6393.3|6390.3|6392.2|6389.2|6393.3|6390.3|6392.2|6389.2|0
1620615640000|2021-05-10 03:00:40|6392.4|6389.4|6392.2|6389.2|6392.9|6389.9|6392.2|6389.2|0
1620615670000|2021-05-10 03:01:10|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1620615700000|2021-05-10 03:01:40|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|0
1620615720000|2021-05-10 03:02:00|6392.3|6389.3|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1620615910000|2021-05-10 03:05:10|6392.1|6389.1|6390.9|6387.9|6392.4|6389.4|6390.9|6387.9|0
1620615960000|2021-05-10 03:06:00|6390.8|6387.8|6390.9|6387.9|6390.9|6387.9|6390.8|6387.8|0
1620615970000|2021-05-10 03:06:10|6390.8|6387.8|6390.9|6387.9|6390.9|6387.9|6390.8|6387.8|0
1620616000000|2021-05-10 03:06:40|6390.8|6387.8|6390.9|6387.9|6390.9|6387.9|6390.8|6387.8|0
1620616010000|2021-05-10 03:06:50|6391.4|6388.4|6392.3|6389.3|6392.3|6389.3|6391.4|6388.4|0
1620616110000|2021-05-10 03:08:30|6391.8|6388.8|6390.9|6387.9|6391.8|6388.8|6390.9|6387.9|0
1620616120000|2021-05-10 03:08:40|6390.8|6387.8|6390.9|6387.9|6390.9|6387.9|6390.8|6387.8|0
1620616130000|2021-05-10 03:08:50|6390.8|6387.8|6389.4|6386.4|6390.8|6387.8|6389.4|6386.4|0
1620616150000|2021-05-10 03:09:10|6389.7|6386.7|6390.9|6387.9|6390.9|6387.9|6389.7|6386.7|0
1620616170000|2021-05-10 03:09:30|6390.8|6387.8|6390.9|6387.9|6390.9|6387.9|6389.4|6386.4|0
1620616200000|2021-05-10 03:10:00|6390.8|6387.8|6390.8|6387.8|6390.9|6387.9|6389.4|6386.4|0
1620616210000|2021-05-10 03:10:10|6390.9|6387.9|6390.1|6387.1|6390.9|6387.9|6389.4|6386.4|0
1620616220000|2021-05-10 03:10:20|6389.8|6386.8|6390.8|6387.8|6390.8|6387.8|6389.4|6386.4|0
1620616260000|2021-05-10 03:11:00|6390.7|6387.7|6390.8|6387.8|6390.8|6387.8|6390.7|6387.7|0
1620616330000|2021-05-10 03:12:10|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|0
1620616360000|2021-05-10 03:12:40|6390.8|6387.8|6390.9|6387.9|6390.9|6387.9|6390.8|6387.8|0
1620616370000|2021-05-10 03:12:50|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1620616380000|2021-05-10 03:13:00|6390.9|6387.9|6390.8|6387.8|6390.9|6387.9|6390.8|6387.8|0
1620616430000|2021-05-10 03:13:50|6390.6|6387.6|6390.8|6387.8|6390.8|6387.8|6390.1|6387.1|0
1620616440000|2021-05-10 03:14:00|6390.6|6387.6|6390.8|6387.8|6390.8|6387.8|6390.1|6387.1|0
1620616460000|2021-05-10 03:14:20|6390.9|6387.9|6390.8|6387.8|6390.9|6387.9|6390.8|6387.8|0
1620616470000|2021-05-10 03:14:30|6390.9|6387.9|6390.8|6387.8|6390.9|6387.9|6390.8|6387.8|0
1620616490000|2021-05-10 03:14:50|6390.9|6387.9|6390.8|6387.8|6390.9|6387.9|6390.8|6387.8|0
1620616650000|2021-05-10 03:17:30|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|0
1620616660000|2021-05-10 03:17:40|6390.4|6387.4|6390|6387|6390.4|6387.4|6390|6387|0
1620616670000|2021-05-10 03:17:50|6390.3|6387.3|6390.7|6387.7|6390.7|6387.7|6390.3|6387.3|0
1620616680000|2021-05-10 03:18:00|6390.8|6387.8|6390.7|6387.7|6390.8|6387.8|6390.7|6387.7|0
1620616780000|2021-05-10 03:19:40|6390.4|6387.4|6390.7|6387.7|6390.7|6387.7|6390|6387|0
1620616790000|2021-05-10 03:19:50|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|0
1620616810000|2021-05-10 03:20:10|6390.2|6387.2|6389|6386|6390.5|6387.5|6389|6386|0
1620616890000|2021-05-10 03:21:30|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|0
1620616950000|2021-05-10 03:22:30|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1620617010000|2021-05-10 03:23:30|6390.7|6387.7|6389.3|6386.3|6390.7|6387.7|6389.3|6386.3|0
1620617030000|2021-05-10 03:23:50|6390|6387|6390|6387|6390|6387|6390|6387|0
1620617050000|2021-05-10 03:24:10|6390.7|6387.7|6389.3|6386.3|6390.8|6387.8|6389.3|6386.3|0
1620617370000|2021-05-10 03:29:30|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1620617400000|2021-05-10 03:30:00|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1620617410000|2021-05-10 03:30:10|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1620617420000|2021-05-10 03:30:20|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1620617430000|2021-05-10 03:30:30|6389.3|6386.3|6389.3|6386.3|6389.4|6386.4|6387.9|6384.9|0
1620617450000|2021-05-10 03:30:50|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1620617490000|2021-05-10 03:31:30|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|0
1620617510000|2021-05-10 03:31:50|6389.4|6386.4|6389.3|6386.3|6389.4|6386.4|6389.3|6386.3|0
1620617520000|2021-05-10 03:32:00|6389.4|6386.4|6389.3|6386.3|6389.4|6386.4|6389.3|6386.3|0
1620617540000|2021-05-10 03:32:20|6389.4|6386.4|6389.3|6386.3|6389.4|6386.4|6389.3|6386.3|0
1620617550000|2021-05-10 03:32:30|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1620617560000|2021-05-10 03:32:40|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1620617600000|2021-05-10 03:33:20|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|0
1620617620000|2021-05-10 03:33:40|6389.4|6386.4|6389.3|6386.3|6389.4|6386.4|6389.3|6386.3|0
1620617720000|2021-05-10 03:35:20|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1620617750000|2021-05-10 03:35:50|6388.8|6385.8|6388|6385|6388.8|6385.8|6388|6385|0
1620617760000|2021-05-10 03:36:00|6388.2|6385.2|6389.4|6386.4|6389.4|6386.4|6388.2|6385.2|0
1620617810000|2021-05-10 03:36:50|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|0
1620617860000|2021-05-10 03:37:40|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1620617890000|2021-05-10 03:38:10|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1620617900000|2021-05-10 03:38:20|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1620617910000|2021-05-10 03:38:30|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1620617920000|2021-05-10 03:38:40|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1620617940000|2021-05-10 03:39:00|6389.3|6386.3|6387.9|6384.9|6389.3|6386.3|6387.9|6384.9|0
1620617970000|2021-05-10 03:39:30|6387.8|6384.8|6387.8|6384.8|6387.8|6384.8|6387.8|6384.8|0
1620618000000|2021-05-10 03:40:00|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1620618230000|2021-05-10 03:43:50|6388.4|6385.4|6389.3|6386.3|6389.3|6386.3|6388.4|6385.4|0
1620618240000|2021-05-10 03:44:00|6388.8|6385.8|6387.9|6384.9|6388.8|6385.8|6387.9|6384.9|0
1620618250000|2021-05-10 03:44:10|6388.2|6385.2|6387.9|6384.9|6388.6|6385.6|6387.9|6384.9|0
1620618260000|2021-05-10 03:44:20|6388.2|6385.2|6388.7|6385.7|6389.4|6386.4|6388.2|6385.2|0
1620618270000|2021-05-10 03:44:30|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|0
1620618280000|2021-05-10 03:44:40|6388.4|6385.4|6387.9|6384.9|6388.4|6385.4|6387.9|6384.9|0
1620618300000|2021-05-10 03:45:00|6387.8|6384.8|6387.8|6384.8|6387.8|6384.8|6387.8|6384.8|0
1620618310000|2021-05-10 03:45:10|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1620618360000|2021-05-10 03:46:00|6387.8|6384.8|6387.8|6384.8|6387.9|6384.9|6387.8|6384.8|0
1620618370000|2021-05-10 03:46:10|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1620618430000|2021-05-10 03:47:10|6388|6385|6388|6385|6388|6385|6388|6385|0
1620618650000|2021-05-10 03:50:50|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1620618660000|2021-05-10 03:51:00|6388|6385|6388|6385|6388|6385|6387.9|6384.9|0
1620618700000|2021-05-10 03:51:40|6388.5|6385.5|6389.4|6386.4|6389.4|6386.4|6388.5|6385.5|0
1620618760000|2021-05-10 03:52:40|6389.2|6386.2|6389.4|6386.4|6389.4|6386.4|6388|6385|0
1620618770000|2021-05-10 03:52:50|6389.2|6386.2|6388.7|6385.7|6389.2|6386.2|6388.7|6385.7|0
1620618780000|2021-05-10 03:53:00|6388.5|6385.5|6388|6385|6388.5|6385.5|6388|6385|0
1620618790000|2021-05-10 03:53:10|6388.3|6385.3|6388|6385|6389.4|6386.4|6388|6385|0
1620618810000|2021-05-10 03:53:30|6388.3|6385.3|6388|6385|6388.7|6385.7|6388|6385|0
1620618970000|2021-05-10 03:56:10|6388.5|6385.5|6389.4|6386.4|6389.4|6386.4|6388.5|6385.5|0
1620619000000|2021-05-10 03:56:40|6388.9|6385.9|6388|6385|6388.9|6385.9|6388|6385|0
1620619180000|2021-05-10 03:59:40|6387.4|6384.4|6386.6|6383.6|6387.4|6384.4|6386.6|6383.6|0
1620619190000|2021-05-10 03:59:50|6387.1|6384.1|6388|6385|6388|6385|6387.1|6384.1|0
1620619220000|2021-05-10 04:00:20|6386.6|6383.6|6386.6|6383.6|6386.6|6383.6|6386.6|6383.6|0
1620619270000|2021-05-10 04:01:10|6387.1|6384.1|6388|6385|6388|6385|6387.1|6384.1|0
1620619290000|2021-05-10 04:01:30|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1620619300000|2021-05-10 04:01:40|6388|6385|6388|6385|6388|6385|6388|6385|0
1620619400000|2021-05-10 04:03:20|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1620619430000|2021-05-10 04:03:50|6387.6|6384.6|6387.9|6384.9|6387.9|6384.9|6387.2|6384.2|0
1620619460000|2021-05-10 04:04:20|6388|6385|6387.9|6384.9|6388|6385|6387.9|6384.9|0
1620619470000|2021-05-10 04:04:30|6388|6385|6387.9|6384.9|6388|6385|6387.9|6384.9|0
1620619570000|2021-05-10 04:06:10|6388|6385|6388|6385|6388|6385|6388|6385|0
1620619580000|2021-05-10 04:06:20|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1620619600000|2021-05-10 04:06:40|6388|6385|6388|6385|6388|6385|6388|6385|0
1620619630000|2021-05-10 04:07:10|6387.9|6384.9|6388|6385|6388|6385|6387.9|6384.9|0
1620619640000|2021-05-10 04:07:20|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1620619810000|2021-05-10 04:10:10|6388|6385|6388|6385|6388|6385|6388|6385|0
1620619870000|2021-05-10 04:11:10|6387.9|6384.9|6388|6385|6388|6385|6387.9|6384.9|0
1620619970000|2021-05-10 04:12:50|6388.1|6385.1|6388|6385|6388.1|6385.1|6388|6385|0
1620620010000|2021-05-10 04:13:30|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|0
1620620030000|2021-05-10 04:13:50|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620620070000|2021-05-10 04:14:30|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1620620090000|2021-05-10 04:14:50|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|0
1620620150000|2021-05-10 04:15:50|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620620220000|2021-05-10 04:17:00|6387|6384|6386.9|6383.9|6387|6384|6386.9|6383.9|0
1620620390000|2021-05-10 04:19:50|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|0
1620620590000|2021-05-10 04:23:10|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1620620690000|2021-05-10 04:24:50|6387|6384|6388.4|6385.4|6388.4|6385.4|6387|6384|0
1620620700000|2021-05-10 04:25:00|6387.8|6384.8|6386.9|6383.9|6387.8|6384.8|6386.9|6383.9|0
1620620830000|2021-05-10 04:27:10|6387|6384|6387|6384|6387|6384|6387|6384|0
1620620960000|2021-05-10 04:29:20|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620620980000|2021-05-10 04:29:40|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620621030000|2021-05-10 04:30:30|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620621040000|2021-05-10 04:30:40|6387|6384|6386.9|6383.9|6387|6384|6386.9|6383.9|0
1620621240000|2021-05-10 04:34:00|6387|6384|6387|6384|6387|6384|6387|6384|0
1620621750000|2021-05-10 04:42:30|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620622060000|2021-05-10 04:47:40|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620622320000|2021-05-10 04:52:00|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|0
1620622350000|2021-05-10 04:52:30|6386.3|6383.3|6385.4|6382.4|6386.3|6383.3|6385.4|6382.4|0
1620622360000|2021-05-10 04:52:40|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6385.4|6382.4|0
1620622370000|2021-05-10 04:52:50|6386.3|6383.3|6385.4|6382.4|6386.3|6383.3|6385.4|6382.4|0
1620622390000|2021-05-10 04:53:10|6385.3|6382.3|6385.3|6382.3|6385.3|6382.3|6385.3|6382.3|0
1620622400000|2021-05-10 04:53:20|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|6385.3|6382.3|0
1620622410000|2021-05-10 04:53:30|6385.3|6382.3|6385.3|6382.3|6385.3|6382.3|6385.3|6382.3|0
1620622470000|2021-05-10 04:54:30|6385.4|6382.4|6385.3|6382.3|6385.4|6382.4|6385.3|6382.3|0
1620622530000|2021-05-10 04:55:30|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|0
1620622540000|2021-05-10 04:55:40|6385.3|6382.3|6385.3|6382.3|6385.4|6382.4|6385.3|6382.3|0
1620622550000|2021-05-10 04:55:50|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|0
1620622730000|2021-05-10 04:58:50|6385.3|6382.3|6385.3|6382.3|6385.3|6382.3|6385.3|6382.3|0
1620622740000|2021-05-10 04:59:00|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|6385.3|6382.3|0
1620622800000|2021-05-10 05:00:00|6385.3|6382.3|6385.4|6382.4|6385.4|6382.4|6385.3|6382.3|0
1620622820000|2021-05-10 05:00:20|6385.3|6382.3|6385.3|6382.3|6385.3|6382.3|6385.3|6382.3|0
1620622880000|2021-05-10 05:01:20|6385.2|6382.2|6385.3|6382.3|6385.3|6382.3|6385.2|6382.2|0
1620622890000|2021-05-10 05:01:30|6385.2|6382.2|6385.3|6382.3|6385.3|6382.3|6385.2|6382.2|0
1620622940000|2021-05-10 05:02:20|6385.2|6382.2|6385.2|6382.2|6385.2|6382.2|6385.2|6382.2|0
1620622960000|2021-05-10 05:02:40|6385.3|6382.3|6385.2|6382.2|6385.3|6382.3|6385.2|6382.2|0
1620623140000|2021-05-10 05:05:40|6385.1|6382.1|6385.1|6382.1|6385.1|6382.1|6385.1|6382.1|0
1620623200000|2021-05-10 05:06:40|6385|6382|6385|6382|6385|6382|6385|6382|0
1620623210000|2021-05-10 05:06:50|6385.1|6382.1|6385|6382|6385.1|6382.1|6385|6382|0
1620623260000|2021-05-10 05:07:40|6384.9|6381.9|6384.9|6381.9|6384.9|6381.9|6384.9|6381.9|0
1620623370000|2021-05-10 05:09:30|6385.5|6382.5|6386.3|6383.3|6386.3|6383.3|6385.5|6382.5|0
1620623410000|2021-05-10 05:10:10|6386.2|6383.2|6386.2|6383.2|6386.2|6383.2|6386.2|6383.2|0
1620623470000|2021-05-10 05:11:10|6386.3|6383.3|6386.3|6383.3|6386.3|6383.3|6386.3|6383.3|0
1620623480000|2021-05-10 05:11:20|6386.2|6383.2|6386.3|6383.3|6386.3|6383.3|6386.2|6383.2|0
1620623520000|2021-05-10 05:12:00|6386.2|6383.2|6386.3|6383.3|6386.3|6383.3|6386.2|6383.2|0
1620623530000|2021-05-10 05:12:10|6386.4|6383.4|6386.4|6383.4|6386.4|6383.4|6386.4|6383.4|0
1620623550000|2021-05-10 05:12:30|6386.3|6383.3|6386.3|6383.3|6386.4|6383.4|6386.3|6383.3|0
1620623600000|2021-05-10 05:13:20|6386.4|6383.4|6386.4|6383.4|6386.4|6383.4|6386.4|6383.4|0
1620623750000|2021-05-10 05:15:50|6386.5|6383.5|6386.5|6383.5|6386.5|6383.5|6386.5|6383.5|0
1620623760000|2021-05-10 05:16:00|6386.4|6383.4|6386.5|6383.5|6386.5|6383.5|6386.4|6383.4|0
1620623880000|2021-05-10 05:18:00|6386.4|6383.4|6386.5|6383.5|6386.5|6383.5|6386.4|6383.4|0
1620623930000|2021-05-10 05:18:50|6386.4|6383.4|6386.4|6383.4|6386.4|6383.4|6386.4|6383.4|0
1620623950000|2021-05-10 05:19:10|6386.5|6383.5|6386.5|6383.5|6386.5|6383.5|6386.4|6383.4|0
1620624060000|2021-05-10 05:21:00|6386.6|6383.6|6386.6|6383.6|6386.6|6383.6|6386.6|6383.6|0
1620624070000|2021-05-10 05:21:10|6387.1|6384.1|6388|6385|6388|6385|6387.1|6384.1|0
1620624100000|2021-05-10 05:21:40|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|0
1620624170000|2021-05-10 05:22:50|6388|6385|6388.1|6385.1|6388.1|6385.1|6388|6385|0
1620624180000|2021-05-10 05:23:00|6388|6385|6388|6385|6388|6385|6388|6385|0
1620624230000|2021-05-10 05:23:50|6388.1|6385.1|6388|6385|6388.1|6385.1|6388|6385|0
1620624500000|2021-05-10 05:28:20|6388.6|6385.6|6389.4|6386.4|6389.4|6386.4|6388.6|6385.6|0
1620624510000|2021-05-10 05:28:30|6388.9|6385.9|6388|6385|6388.9|6385.9|6388|6385|0
1620624550000|2021-05-10 05:29:10|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|0
1620624600000|2021-05-10 05:30:00|6388|6385|6388|6385|6388|6385|6388|6385|0
1620624610000|2021-05-10 05:30:10|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|0
1620624620000|2021-05-10 05:30:20|6388|6385|6388|6385|6388.1|6385.1|6388|6385|0
1620624640000|2021-05-10 05:30:40|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|0
1620624650000|2021-05-10 05:30:50|6388|6385|6388|6385|6388|6385|6388|6385|0
1620624660000|2021-05-10 05:31:00|6387.5|6384.5|6388|6385|6388|6385|6386.6|6383.6|0
1620624670000|2021-05-10 05:31:10|6388.1|6385.1|6388|6385|6388.1|6385.1|6388|6385|0
1620624740000|2021-05-10 05:32:20|6387.5|6384.5|6386.6|6383.6|6387.5|6384.5|6386.6|6383.6|0
1620624770000|2021-05-10 05:32:50|6387.2|6384.2|6388.1|6385.1|6388.1|6385.1|6387.2|6384.2|0
1620624800000|2021-05-10 05:33:20|6388.2|6385.2|6389.6|6386.6|6389.6|6386.6|6388.2|6385.2|0
1620624820000|2021-05-10 05:33:40|6389|6386|6388.1|6385.1|6389|6386|6388.1|6385.1|0
1620624830000|2021-05-10 05:33:50|6388.2|6385.2|6388.1|6385.1|6388.2|6385.2|6388.1|6385.1|0
1620624850000|2021-05-10 05:34:10|6388.2|6385.2|6388.2|6385.2|6388.2|6385.2|6388.2|6385.2|0
1620624860000|2021-05-10 05:34:20|6388.7|6385.7|6389.6|6386.6|6389.6|6386.6|6388.7|6385.7|0
1620624870000|2021-05-10 05:34:30|6388.2|6385.2|6388.2|6385.2|6389.6|6386.6|6388.2|6385.2|0
1620624880000|2021-05-10 05:34:40|6388.8|6385.8|6388.2|6385.2|6389.6|6386.6|6388.2|6385.2|0
1620624890000|2021-05-10 05:34:50|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|0
1620624900000|2021-05-10 05:35:00|6388.2|6385.2|6389.7|6386.7|6389.7|6386.7|6388.2|6385.2|0
1620624920000|2021-05-10 05:35:20|6389.4|6386.4|6389.7|6386.7|6389.7|6386.7|6389|6386|0
1620624940000|2021-05-10 05:35:40|6389.4|6386.4|6388.2|6385.2|6389.7|6386.7|6388.2|6385.2|0
1620624990000|2021-05-10 05:36:30|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|0
1620625040000|2021-05-10 05:37:20|6388.4|6385.4|6389.8|6386.8|6389.8|6386.8|6388.4|6385.4|0
1620625050000|2021-05-10 05:37:30|6389.3|6386.3|6388.4|6385.4|6389.3|6386.3|6388.4|6385.4|0
1620625060000|2021-05-10 05:37:40|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|0
1620625080000|2021-05-10 05:38:00|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|0
1620625090000|2021-05-10 05:38:10|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|0
1620625160000|2021-05-10 05:39:20|6388.2|6385.2|6388.3|6385.3|6388.3|6385.3|6388.2|6385.2|0
1620625190000|2021-05-10 05:39:50|6388.2|6385.2|6388.2|6385.2|6388.3|6385.3|6388.2|6385.2|0
1620625200000|2021-05-10 05:40:00|6388.3|6385.3|6388.2|6385.2|6388.3|6385.3|6388.2|6385.2|0
1620625260000|2021-05-10 05:41:00|6387.7|6384.7|6386.8|6383.8|6387.7|6384.7|6386.8|6383.8|0
1620625360000|2021-05-10 05:42:40|6386.7|6383.7|6385.3|6382.3|6386.7|6383.7|6385.3|6382.3|0
1620625370000|2021-05-10 05:42:50|6385.4|6382.4|6386.8|6383.8|6386.8|6383.8|6385.4|6382.4|0
1620625380000|2021-05-10 05:43:00|6386.2|6383.2|6385.4|6382.4|6386.2|6383.2|6385.3|6382.3|0
1620625430000|2021-05-10 05:43:50|6385.9|6382.9|6386.8|6383.8|6386.8|6383.8|6385.9|6382.9|0
1620625490000|2021-05-10 05:44:50|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620625500000|2021-05-10 05:45:00|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|0
1620625510000|2021-05-10 05:45:10|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620625540000|2021-05-10 05:45:40|6387.5|6384.5|6388.3|6385.3|6388.3|6385.3|6387.5|6384.5|0
1620625640000|2021-05-10 05:47:20|6387.7|6384.7|6386.9|6383.9|6387.7|6384.7|6386.9|6383.9|0
1620625660000|2021-05-10 05:47:40|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1620625670000|2021-05-10 05:47:50|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1620625690000|2021-05-10 05:48:10|6387.6|6384.6|6388.3|6385.3|6388.3|6385.3|6387.6|6384.6|0
1620625700000|2021-05-10 05:48:20|6387.8|6384.8|6386.9|6383.9|6387.8|6384.8|6386.9|6383.9|0
1620625740000|2021-05-10 05:49:00|6387|6384|6388.3|6385.3|6388.4|6385.4|6386.9|6383.9|0
1620625750000|2021-05-10 05:49:10|6388.4|6385.4|6388.3|6385.3|6388.4|6385.4|6388.3|6385.3|0
1620625760000|2021-05-10 05:49:20|6387.8|6384.8|6388.3|6385.3|6388.3|6385.3|6386.9|6383.9|0
1620625800000|2021-05-10 05:50:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620625890000|2021-05-10 05:51:30|6386.8|6383.8|6386.8|6383.8|6386.9|6383.9|6386.8|6383.8|0
1620625900000|2021-05-10 05:51:40|6386.9|6383.9|6386.8|6383.8|6386.9|6383.9|6386.8|6383.8|0
1620625920000|2021-05-10 05:52:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620625930000|2021-05-10 05:52:10|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1620625980000|2021-05-10 05:53:00|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|0
1620625990000|2021-05-10 05:53:10|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1620626010000|2021-05-10 05:53:30|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|0
1620626030000|2021-05-10 05:53:50|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620626120000|2021-05-10 05:55:20|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|0
1620626220000|2021-05-10 05:57:00|6387.3|6384.3|6386.8|6383.8|6388.2|6385.2|6386.8|6383.8|0
1620626240000|2021-05-10 05:57:20|6387.1|6384.1|6388.2|6385.2|6388.2|6385.2|6387.1|6384.1|0
1620626250000|2021-05-10 05:57:30|6387.7|6384.7|6386.8|6383.8|6387.7|6384.7|6386.8|6383.8|0
1620626320000|2021-05-10 05:58:40|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620626370000|2021-05-10 05:59:30|6387|6384|6388.4|6385.4|6388.4|6385.4|6386.9|6383.9|0
1620626380000|2021-05-10 05:59:40|6388.5|6385.5|6388.5|6385.5|6388.5|6385.5|6388.4|6385.4|0
1620626390000|2021-05-10 05:59:50|6388.7|6385.7|6393.8|6390.8|6393.8|6390.8|6388.4|6385.4|0
1620626400000|2021-05-10 06:00:00|6392.6|6389.6|6397.7|6395.7|6397.7|6395.7|6392.6|6389.1|88
1620626410000|2021-05-10 06:00:10|6397.5|6395.5|6397.5|6395.5|6397.5|6395.5|6396|6394|50
1620626420000|2021-05-10 06:00:20|6398|6396|6399.5|6397.5|6400|6398|6398|6396|89
1620626430000|2021-05-10 06:00:30|6399.7|6397.7|6399.2|6397.2|6399.7|6397.7|6398.5|6396.5|43
1620626440000|2021-05-10 06:00:40|6398.5|6396.5|6397.2|6395.2|6398.5|6396.5|6397|6395|38
1620626450000|2021-05-10 06:00:50|6397.5|6395.5|6398|6396|6398.5|6396.5|6397.5|6395.5|10
1620626460000|2021-05-10 06:01:00|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6397.2|6395.2|20
1620626470000|2021-05-10 06:01:10|6398|6396|6397.2|6395.2|6398.2|6396.2|6397.2|6395.2|13
1620626480000|2021-05-10 06:01:20|6397|6395|6397.7|6395.7|6397.7|6395.7|6396.5|6394.5|13
1620626490000|2021-05-10 06:01:30|6397.5|6395.5|6397.5|6395.5|6397.5|6395.5|6397.5|6395.5|0
1620626500000|2021-05-10 06:01:40|6397|6395|6397|6395|6397|6395|6396.2|6394.2|9
1620626510000|2021-05-10 06:01:50|6396.5|6394.5|6396.5|6394.5|6397|6395|6396.5|6394.5|2
1620626520000|2021-05-10 06:02:00|6396.2|6394.2|6395.7|6393.7|6397|6395|6395.5|6393.5|54
1620626530000|2021-05-10 06:02:10|6395.5|6393.5|6395|6393|6395.7|6393.7|6395|6393|1
1620626540000|2021-05-10 06:02:20|6395.2|6393.2|6396.5|6394.5|6396.5|6394.5|6395.2|6393.2|16
1620626550000|2021-05-10 06:02:30|6396.2|6394.2|6394.7|6392.7|6396.5|6394.5|6394.7|6392.7|24
1620626560000|2021-05-10 06:02:40|6394.5|6392.5|6395|6393|6395|6393|6394|6392|25
1620626570000|2021-05-10 06:02:50|6394.5|6392.5|6395|6393|6395.2|6393.2|6394.5|6392.5|3
1620626580000|2021-05-10 06:03:00|6395.2|6393.2|6394.7|6392.7|6395.7|6393.7|6394.7|6392.7|9
1620626590000|2021-05-10 06:03:10|6394.5|6392.5|6394.2|6392.2|6394.5|6392.5|6394|6392|1
1620626600000|2021-05-10 06:03:20|6394|6392|6394|6392|6394.2|6392.2|6394|6392|0
1620626610000|2021-05-10 06:03:30|6393.7|6391.7|6394.2|6392.2|6394.2|6392.2|6393.7|6391.7|8
1620626620000|2021-05-10 06:03:40|6394.5|6392.5|6395.2|6393.2|6395.2|6393.2|6394.5|6392.5|7
1620626630000|2021-05-10 06:03:50|6395.5|6393.5|6396|6394|6396|6394|6395.5|6393.5|13
1620626640000|2021-05-10 06:04:00|6395.7|6393.7|6395|6393|6395.7|6393.7|6395|6393|9
1620626650000|2021-05-10 06:04:10|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|1
1620626660000|2021-05-10 06:04:20|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|2
1620626670000|2021-05-10 06:04:30|6395.7|6393.7|6396|6394|6396.2|6394.2|6395.7|6393.7|21
1620626680000|2021-05-10 06:04:40|6396.5|6394.5|6396.5|6394.5|6396.5|6394.5|6396|6394|8
1620626690000|2021-05-10 06:04:50|6396.2|6394.2|6396.2|6394.2|6396.5|6394.5|6396.2|6394.2|14
1620626700000|2021-05-10 06:05:00|6396.5|6394.5|6396.5|6394.5|6396.7|6394.7|6396|6394|3
1620626710000|2021-05-10 06:05:10|6396.2|6394.2|6396.5|6394.5|6396.5|6394.5|6396.2|6394.2|3
1620626720000|2021-05-10 06:05:20|6396.2|6394.2|6396|6394|6396.2|6394.2|6396|6394|11
1620626730000|2021-05-10 06:05:30|6396.5|6394.5|6396|6394|6396.5|6394.5|6396|6394|10
1620626740000|2021-05-10 06:05:40|6395.7|6393.7|6395.7|6393.7|6396|6394|6395.7|6393.7|19
1620626750000|2021-05-10 06:05:50|6395.5|6393.5|6395.2|6393.2|6395.5|6393.5|6395.2|6393.2|6
1620626760000|2021-05-10 06:06:00|6395|6393|6395|6393|6395|6393|6395|6393|0
1620626770000|2021-05-10 06:06:10|6394.7|6392.7|6394.7|6392.7|6395|6393|6394.7|6392.7|10
1620626780000|2021-05-10 06:06:20|6395|6393|6395|6393|6395|6393|6394.5|6392.5|5
1620626790000|2021-05-10 06:06:30|6395.2|6393.2|6394.7|6392.7|6395.5|6393.5|6394.7|6392.7|6
1620626800000|2021-05-10 06:06:40|6395|6393|6395|6393|6395.5|6393.5|6394.7|6392.7|6
1620626810000|2021-05-10 06:06:50|6395.5|6393.5|6395.7|6393.7|6395.7|6393.7|6395.5|6393.5|2
1620626820000|2021-05-10 06:07:00|6395.5|6393.5|6395.5|6393.5|6395.7|6393.7|6395.5|6393.5|1
1620626840000|2021-05-10 06:07:20|||||||||3
1620626850000|2021-05-10 06:07:30|||||||||3
1620626860000|2021-05-10 06:07:40|6396|6394|6396|6394|6396|6394|6395.7|6393.7|7
1620626870000|2021-05-10 06:07:50|||||||||5
1620626880000|2021-05-10 06:08:00|6396.2|6394.2|6396|6394|6396.2|6394.2|6396|6394|15
1620626890000|2021-05-10 06:08:10|||||||||3
1620626900000|2021-05-10 06:08:20|6395|6393|6395.2|6393.2|6395.2|6393.2|6395|6393|25
1620626910000|2021-05-10 06:08:30|6395|6393|6395|6393|6395|6393|6395|6393|1
1620626920000|2021-05-10 06:08:40|||||||||3
1620626930000|2021-05-10 06:08:50|6395.2|6393.2|6395|6393|6395.2|6393.2|6395|6393|5
1620626940000|2021-05-10 06:09:00|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395|6393|3
1620626950000|2021-05-10 06:09:10|6395|6393|6395.2|6393.2|6395.2|6393.2|6395|6393|3
1620626960000|2021-05-10 06:09:20|6395|6393|6395|6393|6395|6393|6395|6393|1
1620626970000|2021-05-10 06:09:30|6395.2|6393.2|6395|6393|6395.2|6393.2|6395|6393|3
1620626980000|2021-05-10 06:09:40|6395.2|6393.2|6395|6393|6395.2|6393.2|6395|6393|1
1620626990000|2021-05-10 06:09:50|6395.5|6393.5|6395.5|6393.5|6395.7|6393.7|6395.5|6393.5|12
1620627000000|2021-05-10 06:10:00|6396|6394|6395.2|6393.2|6396|6394|6395.2|6393.2|10
1620627010000|2021-05-10 06:10:10|6395|6393|6395.2|6393.2|6395.2|6393.2|6394.5|6392.5|18
1620627040000|2021-05-10 06:10:40|||||||||1
1620627050000|2021-05-10 06:10:50|6395|6393|6395|6393|6395|6393|6395|6393|4
1620627060000|2021-05-10 06:11:00|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|9
1620627070000|2021-05-10 06:11:10|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6
1620627080000|2021-05-10 06:11:20|6395|6393|6396|6394|6396|6394|6394.5|6392.5|21
1620627090000|2021-05-10 06:11:30|6395.5|6393.5|6395.7|6393.7|6396|6394|6395.2|6393.2|16
1620627100000|2021-05-10 06:11:40|6395.5|6393.5|6396|6394|6396|6394|6395.5|6393.5|1
1620627120000|2021-05-10 06:12:00|||||||||1
1620627160000|2021-05-10 06:12:40|||||||||1
1620627170000|2021-05-10 06:12:50|6396.2|6394.2|6396|6394|6396.2|6394.2|6396|6394|18
1620627180000|2021-05-10 06:13:00|6395.5|6393.5|6395|6393|6395.5|6393.5|6394.5|6392.5|7
1620627190000|2021-05-10 06:13:10|6395.2|6393.2|6394.5|6392.5|6395.2|6393.2|6394.5|6392.5|3
1620627210000|2021-05-10 06:13:30|6394.2|6392.2|6394|6392|6394.2|6392.2|6394|6392|7
1620627220000|2021-05-10 06:13:40|6394.2|6392.2|6394|6392|6394.2|6392.2|6394|6392|7
1620627240000|2021-05-10 06:14:00|6393.5|6391.5|6394|6392|6394|6392|6393.5|6391.5|34
1620627250000|2021-05-10 06:14:10|6393.7|6391.7|6394.2|6392.2|6394.2|6392.2|6393.7|6391.7|6
1620627260000|2021-05-10 06:14:20|6394.5|6392.5|6395|6393|6395|6393|6394.5|6392.5|0
1620627290000|2021-05-10 06:14:50|6395.2|6393.2|6395|6393|6395.2|6393.2|6395|6393|2
1620627300000|2021-05-10 06:15:00|6394.5|6392.5|6393.7|6391.7|6394.7|6392.7|6393.7|6391.7|15
1620627310000|2021-05-10 06:15:10|6394|6392|6393|6391|6394|6392|6393|6391|11
1620627320000|2021-05-10 06:15:20|||||||||1
1620627330000|2021-05-10 06:15:30|6392.7|6390.7|6392.5|6390.5|6392.7|6390.7|6392.5|6390.5|5
1620627340000|2021-05-10 06:15:40|6392.2|6390.2|6391.5|6389.5|6392.5|6390.5|6391.5|6389.5|7
1620627350000|2021-05-10 06:15:50|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|7
1620627360000|2021-05-10 06:16:00|6391.5|6389.5|6390.7|6388.7|6391.5|6389.5|6390.7|6388.7|6
1620627370000|2021-05-10 06:16:10|6390.5|6388.5|6390.2|6388.2|6391.2|6389.2|6390.2|6388.2|7
1620627380000|2021-05-10 06:16:20|6390|6388|6389.2|6387.2|6390|6388|6389|6387|24
1620627390000|2021-05-10 06:16:30|6389|6387|6389|6387|6389.5|6387.5|6388.7|6386.7|6
1620627400000|2021-05-10 06:16:40|6389.2|6387.2|6388.7|6386.7|6389.2|6387.2|6388.2|6386.2|14
1620627410000|2021-05-10 06:16:50|6388.5|6386.5|6388.5|6386.5|6388.7|6386.7|6388.5|6386.5|4
1620627420000|2021-05-10 06:17:00|6388.7|6386.7|6388.2|6386.2|6389|6387|6388|6386|6
1620627430000|2021-05-10 06:17:10|6388|6386|6387.7|6385.7|6388|6386|6387.5|6385.5|3
1620627440000|2021-05-10 06:17:20|6388|6386|6387.7|6385.7|6388|6386|6387.7|6385.7|0
1620627450000|2021-05-10 06:17:30|6388|6386|6388.2|6386.2|6388.5|6386.5|6387.7|6385.7|2
1620627460000|2021-05-10 06:17:40|6388.5|6386.5|6388.2|6386.2|6388.5|6386.5|6388.2|6386.2|1
1620627470000|2021-05-10 06:17:50|6388.5|6386.5|6388.7|6386.7|6388.7|6386.7|6388.5|6386.5|2
1620627480000|2021-05-10 06:18:00|6388.5|6386.5|6388.7|6386.7|6388.7|6386.7|6388.5|6386.5|1
1620627500000|2021-05-10 06:18:20|6388.5|6386.5|6388|6386|6388.5|6386.5|6388|6386|4
1620627520000|2021-05-10 06:18:40|6388.2|6386.2|6389.2|6387.2|6389.2|6387.2|6388.2|6386.2|7
1620627530000|2021-05-10 06:18:50|6389.5|6387.5|6389.7|6387.7|6389.7|6387.7|6389.2|6387.2|0
1620627540000|2021-05-10 06:19:00|6390|6388|6388.5|6386.5|6390|6388|6388.5|6386.5|5
1620627560000|2021-05-10 06:19:20|6388|6386|6389.2|6387.2|6389.2|6387.2|6388|6386|8
1620627580000|2021-05-10 06:19:40|6389.5|6387.5|6390|6388|6390|6388|6389.2|6387.2|7
1620627590000|2021-05-10 06:19:50|6390.2|6388.2|6390.5|6388.5|6390.5|6388.5|6390.2|6388.2|4
1620627600000|2021-05-10 06:20:00|6390.2|6388.2|6390.2|6388.2|6390.2|6388.2|6390|6388|1
1620627610000|2021-05-10 06:20:10|6390.5|6388.5|6390|6388|6390.5|6388.5|6390|6388|10
1620627650000|2021-05-10 06:20:50|6390.2|6388.2|6390.5|6388.5|6390.5|6388.5|6390.2|6388.2|6
1620627660000|2021-05-10 06:21:00|6390.2|6388.2|6390|6388|6390.2|6388.2|6390|6388|3
1620627670000|2021-05-10 06:21:10|6389.7|6387.7|6390.2|6388.2|6390.2|6388.2|6389.5|6387.5|10
1620627680000|2021-05-10 06:21:20|6390|6388|6390|6388|6390|6388|6390|6388|0
1620627690000|2021-05-10 06:21:30|6389.7|6387.7|6389.2|6387.2|6389.7|6387.7|6389.2|6387.2|4
1620627700000|2021-05-10 06:21:40|6389|6387|6389.2|6387.2|6389.2|6387.2|6389|6387|0
1620627710000|2021-05-10 06:21:50|6389.5|6387.5|6389.2|6387.2|6389.5|6387.5|6389.2|6387.2|6
1620627720000|2021-05-10 06:22:00|6389|6387|6389|6387|6389|6387|6389|6387|0
1620627750000|2021-05-10 06:22:30|6389.5|6387.5|6389.2|6387.2|6389.5|6387.5|6389.2|6387.2|6
1620627760000|2021-05-10 06:22:40|6389|6387|6389.2|6387.2|6389.2|6387.2|6388.7|6386.7|8
1620627770000|2021-05-10 06:22:50|6389.5|6387.5|6389.5|6387.5|6389.7|6387.7|6389.5|6387.5|8
1620627780000|2021-05-10 06:23:00|6389.2|6387.2|6389|6387|6389.2|6387.2|6389|6387|1
1620627790000|2021-05-10 06:23:10|6389.2|6387.2|6389.5|6387.5|6389.5|6387.5|6389.2|6387.2|4
1620627800000|2021-05-10 06:23:20|6389.2|6387.2|6389.5|6387.5|6389.5|6387.5|6389.2|6387.2|0
1620627810000|2021-05-10 06:23:30|6389.2|6387.2|6389.2|6387.2|6389.5|6387.5|6389.2|6387.2|1
1620627820000|2021-05-10 06:23:40|6389.5|6387.5|6389.2|6387.2|6389.5|6387.5|6389.2|6387.2|0
1620627840000|2021-05-10 06:24:00|6388.7|6386.7|6390|6388|6390|6388|6388.7|6386.7|8
1620627860000|2021-05-10 06:24:20|6390.2|6388.2|6390.2|6388.2|6390.2|6388.2|6390.2|6388.2|0
1620627870000|2021-05-10 06:24:30|6390.5|6388.5|6391|6389|6391|6389|6390.5|6388.5|2
1620627900000|2021-05-10 06:25:00|6390.7|6388.7|6390|6388|6390.7|6388.7|6390|6388|3
1620627910000|2021-05-10 06:25:10|6389.7|6387.7|6389.5|6387.5|6389.7|6387.7|6389.5|6387.5|2
1620627920000|2021-05-10 06:25:20|6389|6387|6389|6387|6389|6387|6389|6387|13
1620627950000|2021-05-10 06:25:50|6388.7|6386.7|6388.5|6386.5|6388.7|6386.7|6388.5|6386.5|3
1620627960000|2021-05-10 06:26:00|6389|6387|6389|6387|6389|6387|6389|6387|4
1620627970000|2021-05-10 06:26:10|6388.7|6386.7|6388.7|6386.7|6389|6387|6388.7|6386.7|1
1620627980000|2021-05-10 06:26:20|6388.5|6386.5|6389|6387|6389|6387|6388.5|6386.5|7
1620627990000|2021-05-10 06:26:30|6389.2|6387.2|6388.5|6386.5|6389.2|6387.2|6388.5|6386.5|1
1620628000000|2021-05-10 06:26:40|6388.2|6386.2|6388.5|6386.5|6388.5|6386.5|6388.2|6386.2|2
1620628010000|2021-05-10 06:26:50|6388.2|6386.2|6389|6387|6389|6387|6388.2|6386.2|2
1620628020000|2021-05-10 06:27:00|6388.7|6386.7|6389|6387|6389|6387|6388.7|6386.7|0
1620628030000|2021-05-10 06:27:10|6389.2|6387.2|6389.7|6387.7|6389.7|6387.7|6389.2|6387.2|5
1620628040000|2021-05-10 06:27:20|6390|6388|6389.7|6387.7|6390|6388|6389.5|6387.5|1
1620628050000|2021-05-10 06:27:30|6389.5|6387.5|6389.7|6387.7|6389.7|6387.7|6389.2|6387.2|0
1620628060000|2021-05-10 06:27:40|6389.5|6387.5|6389.7|6387.7|6389.7|6387.7|6389.2|6387.2|0
1620628070000|2021-05-10 06:27:50|6389.5|6387.5|6389.7|6387.7|6389.7|6387.7|6389|6387|1
1620628080000|2021-05-10 06:28:00|6389.5|6387.5|6389.7|6387.7|6389.7|6387.7|6389.5|6387.5|4
1620628090000|2021-05-10 06:28:10|6389.5|6387.5|6389.2|6387.2|6389.5|6387.5|6389.2|6387.2|0
1620628110000|2021-05-10 06:28:30|6389|6387|6389.7|6387.7|6389.7|6387.7|6389|6387|1
1620628120000|2021-05-10 06:28:40|6389.5|6387.5|6389.5|6387.5|6389.7|6387.7|6389.5|6387.5|0
1620628130000|2021-05-10 06:28:50|6389.7|6387.7|6389.7|6387.7|6389.7|6387.7|6389.5|6387.5|0
1620628150000|2021-05-10 06:29:10|6389.5|6387.5|6389.7|6387.7|6389.7|6387.7|6389.5|6387.5|3
1620628160000|2021-05-10 06:29:20|6390|6388|6390.5|6388.5|6390.5|6388.5|6390|6388|5
1620628170000|2021-05-10 06:29:30|6390.7|6388.7|6392|6390|6392|6390|6390.7|6388.7|4
1620628180000|2021-05-10 06:29:40|6391.7|6389.7|6392|6390|6392|6390|6391.7|6389.7|5
1620628190000|2021-05-10 06:29:50|6392.2|6390.2|6392.5|6390.5|6392.5|6390.5|6392.2|6390.2|3
1620628200000|2021-05-10 06:30:00|6392|6390|6392.5|6390.5|6392.5|6390.5|6392|6390|7
1620628210000|2021-05-10 06:30:10|6392.2|6390.2|6391.7|6389.7|6392.2|6390.2|6391.7|6389.7|9
1620628220000|2021-05-10 06:30:20|6391.5|6389.5|6391.2|6389.2|6391.7|6389.7|6391.2|6389.2|15
1620628230000|2021-05-10 06:30:30|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|1
1620628240000|2021-05-10 06:30:40|6392|6390|6391.5|6389.5|6392|6390|6391.5|6389.5|6
1620628250000|2021-05-10 06:30:50|6391.2|6389.2|6391.2|6389.2|6392|6390|6391.2|6389.2|7
1620628260000|2021-05-10 06:31:00|6391|6389|6391.2|6389.2|6391.2|6389.2|6391|6389|2
1620628270000|2021-05-10 06:31:10|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|0
1620628280000|2021-05-10 06:31:20|6392|6390|6391.7|6389.7|6392|6390|6391.7|6389.7|5
1620628290000|2021-05-10 06:31:30|6391.5|6389.5|6391.2|6389.2|6391.5|6389.5|6391.2|6389.2|1
1620628300000|2021-05-10 06:31:40|6391|6389|6390.7|6388.7|6391|6389|6390.5|6388.5|3
1620628310000|2021-05-10 06:31:50|6391|6389|6391.5|6389.5|6391.5|6389.5|6391|6389|8
1620628320000|2021-05-10 06:32:00|6392|6390|6392.2|6390.2|6392.5|6390.5|6391.7|6389.7|15
1620628330000|2021-05-10 06:32:10|||||||||1
1620628340000|2021-05-10 06:32:20|6391.7|6389.7|6391.2|6389.2|6391.7|6389.7|6391.2|6389.2|5
1620628360000|2021-05-10 06:32:40|6391.5|6389.5|6391.7|6389.7|6391.7|6389.7|6391.2|6389.2|3
1620628370000|2021-05-10 06:32:50|6391.5|6389.5|6392.2|6390.2|6392.2|6390.2|6391.5|6389.5|5
1620628380000|2021-05-10 06:33:00|6392|6390|6391.7|6389.7|6392|6390|6391.7|6389.7|1
1620628390000|2021-05-10 06:33:10|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|2
1620628400000|2021-05-10 06:33:20|6391.7|6389.7|6391.2|6389.2|6392|6390|6391.2|6389.2|8
1620628410000|2021-05-10 06:33:30|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391|6389|5
1620628420000|2021-05-10 06:33:40|||||||||2
1620628430000|2021-05-10 06:33:50|6391|6389|6390.7|6388.7|6391|6389|6390.7|6388.7|3
1620628440000|2021-05-10 06:34:00|6391|6389|6391.5|6389.5|6391.5|6389.5|6391|6389|3
1620628450000|2021-05-10 06:34:10|6391.2|6389.2|6392|6390|6392|6390|6391|6389|6
1620628460000|2021-05-10 06:34:20|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|3
1620628470000|2021-05-10 06:34:30|6391.5|6389.5|6391.5|6389.5|6392|6390|6391.5|6389.5|4
1620628490000|2021-05-10 06:34:50|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|4
1620628500000|2021-05-10 06:35:00|6391.5|6389.5|6390.7|6388.7|6391.5|6389.5|6390.2|6388.2|16
1620628510000|2021-05-10 06:35:10|6391|6389|6390.2|6388.2|6391|6389|6390.2|6388.2|8
1620628520000|2021-05-10 06:35:20|6390.5|6388.5|6390.7|6388.7|6390.7|6388.7|6390.5|6388.5|5
1620628530000|2021-05-10 06:35:30|6390.5|6388.5|6390.5|6388.5|6390.7|6388.7|6390.5|6388.5|4
1620628550000|2021-05-10 06:35:50|6390.7|6388.7|6390.7|6388.7|6390.7|6388.7|6390.7|6388.7|9
1620628560000|2021-05-10 06:36:00|6391|6389|6391|6389|6391.5|6389.5|6391|6389|5
1620628570000|2021-05-10 06:36:10|6390|6388|6390.2|6388.2|6390.7|6388.7|6390|6388|13
1620628580000|2021-05-10 06:36:20|6390|6388|6391|6389|6391|6389|6390|6388|2
1620628590000|2021-05-10 06:36:30|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|0
1620628600000|2021-05-10 06:36:40|6391|6389|6392|6390|6392|6390|6390.5|6388.5|13
1620628610000|2021-05-10 06:36:50|6392.2|6390.2|6392.2|6390.2|6392.2|6390.2|6392.2|6390.2|4
1620628620000|2021-05-10 06:37:00|6392.5|6390.5|6392.2|6390.2|6392.7|6390.7|6392|6390|3
1620628630000|2021-05-10 06:37:10|6392|6390|6392.2|6390.2|6392.2|6390.2|6392|6390|1
1620628640000|2021-05-10 06:37:20|6392|6390|6392.2|6390.2|6392.2|6390.2|6392|6390|1
1620628650000|2021-05-10 06:37:30|6392.5|6390.5|6392.2|6390.2|6392.5|6390.5|6392.2|6390.2|2
1620628660000|2021-05-10 06:37:40|6392|6390|6391.7|6389.7|6392|6390|6391.7|6389.7|0
1620628670000|2021-05-10 06:37:50|6391.5|6389.5|6391.7|6389.7|6391.7|6389.7|6391.5|6389.5|3
1620628680000|2021-05-10 06:38:00|6391.5|6389.5|6391.5|6389.5|6391.7|6389.7|6391.2|6389.2|4
1620628690000|2021-05-10 06:38:10|6391.2|6389.2|6391.2|6389.2|6391.5|6389.5|6391.2|6389.2|1
1620628710000|2021-05-10 06:38:30|6391.5|6389.5|6391.7|6389.7|6391.7|6389.7|6391.5|6389.5|6
1620628720000|2021-05-10 06:38:40|6391.5|6389.5|6391.7|6389.7|6391.7|6389.7|6391.5|6389.5|6
1620628730000|2021-05-10 06:38:50|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|0
1620628740000|2021-05-10 06:39:00|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|5
1620628750000|2021-05-10 06:39:10|6391.5|6389.5|6390.7|6388.7|6391.5|6389.5|6390.7|6388.7|5
1620628760000|2021-05-10 06:39:20|6390.5|6388.5|6390.7|6388.7|6390.7|6388.7|6390.2|6388.2|2
1620628780000|2021-05-10 06:39:40|6391|6389|6391.2|6389.2|6391.2|6389.2|6391|6389|4
1620628790000|2021-05-10 06:39:50|6391.5|6389.5|6392|6390|6392|6390|6391.5|6389.5|8
1620628810000|2021-05-10 06:40:10|6392.2|6390.2|6392.2|6390.2|6392.2|6390.2|6392.2|6390.2|5
1620628820000|2021-05-10 06:40:20|6392|6390|6392.5|6390.5|6392.5|6390.5|6391.7|6389.7|3
1620628830000|2021-05-10 06:40:30|6392.7|6390.7|6392.5|6390.5|6392.7|6390.7|6392.5|6390.5|7
1620628840000|2021-05-10 06:40:40|6392.2|6390.2|6392.2|6390.2|6392.2|6390.2|6392.2|6390.2|0
1620628850000|2021-05-10 06:40:50|6392|6390|6392.2|6390.2|6392.2|6390.2|6392|6390|2
1620628860000|2021-05-10 06:41:00|6392.5|6390.5|6391.5|6389.5|6392.5|6390.5|6391.2|6389.2|7
1620628870000|2021-05-10 06:41:10|6391.7|6389.7|6391.2|6389.2|6391.7|6389.7|6391.2|6389.2|2
1620628890000|2021-05-10 06:41:30|6391|6389|6388.7|6386.7|6391|6389|6388.7|6386.7|19
1620628900000|2021-05-10 06:41:40|6388.5|6386.5|6389.2|6387.2|6389.5|6387.5|6388.2|6386.2|13
1620628910000|2021-05-10 06:41:50|6389|6387|6389.5|6387.5|6389.5|6387.5|6388.7|6386.7|2
1620628920000|2021-05-10 06:42:00|6389.2|6387.2|6390.2|6388.2|6390.5|6388.5|6388.7|6386.7|14
1620628930000|2021-05-10 06:42:10|6390|6388|6390|6388|6390|6388|6389.5|6387.5|7
1620628960000|2021-05-10 06:42:40|6390.5|6388.5|6390.5|6388.5|6390.5|6388.5|6390.5|6388.5|7
1620628980000|2021-05-10 06:43:00|6390.2|6388.2|6390|6388|6390.2|6388.2|6390|6388|4
1620628990000|2021-05-10 06:43:10|6389.7|6387.7|6389.2|6387.2|6389.7|6387.7|6389.2|6387.2|4
1620629000000|2021-05-10 06:43:20|6389.5|6387.5|6389.5|6387.5|6389.5|6387.5|6389.5|6387.5|1
1620629010000|2021-05-10 06:43:30|6389.7|6387.7|6390|6388|6390|6388|6389.7|6387.7|6
1620629020000|2021-05-10 06:43:40|6389.7|6387.7|6389.7|6387.7|6389.7|6387.7|6389.5|6387.5|1
1620629030000|2021-05-10 06:43:50|6389.5|6387.5|6389.5|6387.5|6389.5|6387.5|6389.2|6387.2|1
1620629040000|2021-05-10 06:44:00|6389.2|6387.2|6389.2|6387.2|6389.2|6387.2|6388.7|6386.7|1
1620629050000|2021-05-10 06:44:10|6389|6387|6388.7|6386.7|6389|6387|6388.7|6386.7|0
1620629060000|2021-05-10 06:44:20|6389|6387|6388.7|6386.7|6389|6387|6388.7|6386.7|0
1620629070000|2021-05-10 06:44:30|6389|6387|6388.7|6386.7|6389|6387|6388.7|6386.7|0
1620629080000|2021-05-10 06:44:40|6389|6387|6389|6387|6389|6387|6388.7|6386.7|0
1620629110000|2021-05-10 06:45:10|6389.7|6387.7|6389.7|6387.7|6390|6388|6389.5|6387.5|8
1620629120000|2021-05-10 06:45:20|6390|6388|6390|6388|6390|6388|6389.7|6387.7|6
1620629130000|2021-05-10 06:45:30|6390.5|6388.5|6389.5|6387.5|6390.5|6388.5|6389|6387|12
1620629140000|2021-05-10 06:45:40|6388.7|6386.7|6387.7|6385.7|6388.7|6386.7|6387.2|6385.2|10
1620629150000|2021-05-10 06:45:50|6386.7|6384.7|6386.7|6384.7|6386.7|6384.7|6386.2|6384.2|16
1620629160000|2021-05-10 06:46:00|6387|6385|6387.2|6385.2|6387.2|6385.2|6386.7|6384.7|2
1620629170000|2021-05-10 06:46:10|6387.5|6385.5|6388.7|6386.7|6388.7|6386.7|6387.5|6385.5|8
1620629190000|2021-05-10 06:46:30|6389|6387|6388.7|6386.7|6389|6387|6388.7|6386.7|1
1620629200000|2021-05-10 06:46:40|6388.5|6386.5|6388.7|6386.7|6388.7|6386.7|6388.5|6386.5|1
1620629210000|2021-05-10 06:46:50|6388.5|6386.5|6388.7|6386.7|6388.7|6386.7|6388.5|6386.5|2
1620629230000|2021-05-10 06:47:10|6389|6387|6388.5|6386.5|6389|6387|6388.5|6386.5|1
1620629240000|2021-05-10 06:47:20|6388.7|6386.7|6388.5|6386.5|6388.7|6386.7|6388.5|6386.5|3
1620629250000|2021-05-10 06:47:30|6388.7|6386.7|6388.5|6386.5|6388.7|6386.7|6388.5|6386.5|6
1620629260000|2021-05-10 06:47:40|6388.2|6386.2|6387.2|6385.2|6388.2|6386.2|6387.2|6385.2|4
1620629270000|2021-05-10 06:47:50|6387.7|6385.7|6387.7|6385.7|6387.7|6385.7|6387.7|6385.7|5
1620629280000|2021-05-10 06:48:00|6388|6386|6389|6387|6389|6387|6388|6386|9
1620629290000|2021-05-10 06:48:10|6388.2|6386.2|6389|6387|6389.5|6387.5|6388.2|6386.2|21
1620629300000|2021-05-10 06:48:20|6389.5|6387.5|6389.7|6387.7|6389.7|6387.7|6389.2|6387.2|8
1620629310000|2021-05-10 06:48:30|6389.5|6387.5|6389.5|6387.5|6389.7|6387.7|6389.5|6387.5|0
1620629330000|2021-05-10 06:48:50|6389.2|6387.2|6388.7|6386.7|6389.2|6387.2|6388.7|6386.7|2
1620629340000|2021-05-10 06:49:00|||||||||1
1620629350000|2021-05-10 06:49:10|6389|6387|6389.2|6387.2|6389.2|6387.2|6388.7|6386.7|1
1620629360000|2021-05-10 06:49:20|6389.5|6387.5|6390|6388|6390|6388|6389.2|6387.2|2
1620629370000|2021-05-10 06:49:30|6390.2|6388.2|6389.7|6387.7|6390.2|6388.2|6389.5|6387.5|8
1620629380000|2021-05-10 06:49:40|||||||||1
1620629390000|2021-05-10 06:49:50|6389.5|6387.5|6389.5|6387.5|6389.5|6387.5|6389.5|6387.5|0
1620629400000|2021-05-10 06:50:00|6389|6387|6389.5|6387.5|6389.5|6387.5|6389|6387|5
1620629410000|2021-05-10 06:50:10|6389.7|6387.7|6389.7|6387.7|6390|6388|6389.7|6387.7|5
1620629420000|2021-05-10 06:50:20|6389.5|6387.5|6389.5|6387.5|6389.5|6387.5|6389.2|6387.2|0
1620629440000|2021-05-10 06:50:40|||||||||1
1620629450000|2021-05-10 06:50:50|6389.7|6387.7|6389.7|6387.7|6390.5|6388.5|6389.5|6387.5|16
1620629460000|2021-05-10 06:51:00|6390.5|6388.5|6390.2|6388.2|6390.5|6388.5|6390|6388|5
1620629470000|2021-05-10 06:51:10|6390.5|6388.5|6391.5|6389.5|6391.5|6389.5|6390.5|6388.5|17
1620629480000|2021-05-10 06:51:20|||||||||4
1620629490000|2021-05-10 06:51:30|6392|6390|6391.7|6389.7|6392|6390|6391.5|6389.5|8
1620629500000|2021-05-10 06:51:40|6392|6390|6391.7|6389.7|6392|6390|6391.5|6389.5|1
1620629510000|2021-05-10 06:51:50|6392|6390|6392.5|6390.5|6392.5|6390.5|6391.7|6389.7|5
1620629520000|2021-05-10 06:52:00|6392.2|6390.2|6393|6391|6393|6391|6392.2|6390.2|12
1620629530000|2021-05-10 06:52:10|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.2|6391.2|8
1620629540000|2021-05-10 06:52:20|6393.2|6391.2|6393.2|6391.2|6393.2|6391.2|6393.2|6391.2|1
1620629550000|2021-05-10 06:52:30|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|0
1620629560000|2021-05-10 06:52:40|||||||||3
1620629590000|2021-05-10 06:53:10|6394|6392|6393.5|6391.5|6394|6392|6393.5|6391.5|10
1620629600000|2021-05-10 06:53:20|||||||||3
1620629610000|2021-05-10 06:53:30|6393.7|6391.7|6394|6392|6394|6392|6393.5|6391.5|10
1620629620000|2021-05-10 06:53:40|6394.2|6392.2|6395.5|6393.5|6395.5|6393.5|6394.2|6392.2|45
1620629630000|2021-05-10 06:53:50|6396|6394|6395.5|6393.5|6396|6394|6395.5|6393.5|8
1620629640000|2021-05-10 06:54:00|6395.7|6393.7|6396|6394|6396|6394|6395.7|6393.7|3
1620629650000|2021-05-10 06:54:10|6395.7|6393.7|6395.5|6393.5|6395.7|6393.7|6395.5|6393.5|3
1620629660000|2021-05-10 06:54:20|6395.2|6393.2|6394.7|6392.7|6395.5|6393.5|6394.7|6392.7|15
1620629670000|2021-05-10 06:54:30|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|6394.2|6392.2|3
1620629680000|2021-05-10 06:54:40|6394.7|6392.7|6395.2|6393.2|6395.2|6393.2|6394.7|6392.7|3
1620629690000|2021-05-10 06:54:50|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|0
1620629700000|2021-05-10 06:55:00|6395.2|6393.2|6395|6393|6395.2|6393.2|6395|6393|1
1620629710000|2021-05-10 06:55:10|6394.7|6392.7|6393.5|6391.5|6394.7|6392.7|6393.5|6391.5|8
1620629720000|2021-05-10 06:55:20|6393|6391|6393|6391|6393|6391|6393|6391|5
1620629730000|2021-05-10 06:55:30|6393.2|6391.2|6393.2|6391.2|6393.5|6391.5|6393.2|6391.2|8
1620629740000|2021-05-10 06:55:40|6393|6391|6393|6391|6393|6391|6393|6391|0
1620629760000|2021-05-10 06:56:00|6393.2|6391.2|6393.5|6391.5|6393.5|6391.5|6393|6391|17
1620629770000|2021-05-10 06:56:10|6394|6392|6393.7|6391.7|6394|6392|6393.7|6391.7|4
1620629780000|2021-05-10 06:56:20|6394|6392|6394.2|6392.2|6394.5|6392.5|6393.7|6391.7|11
1620629800000|2021-05-10 06:56:40|6394.5|6392.5|6394.7|6392.7|6395|6393|6394.2|6392.2|10
1620629820000|2021-05-10 06:57:00|6395|6393|6394.7|6392.7|6395|6393|6394.7|6392.7|0
1620629830000|2021-05-10 06:57:10|6394.5|6392.5|6395|6393|6395|6393|6394.5|6392.5|1
1620629850000|2021-05-10 06:57:30|6394.7|6392.7|6395.5|6393.5|6395.5|6393.5|6394.7|6392.7|5
1620629860000|2021-05-10 06:57:40|6395.7|6393.7|6396|6394|6396|6394|6395.7|6393.7|3
1620629870000|2021-05-10 06:57:50|6396.2|6394.2|6397|6395|6397|6395|6396.2|6394.2|12
1620629880000|2021-05-10 06:58:00|6397.2|6395.2|6397.5|6395.5|6397.5|6395.5|6397.2|6395.2|15
1620629890000|2021-05-10 06:58:10|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|7
1620629900000|2021-05-10 06:58:20|6398|6396|6397.5|6395.5|6398|6396|6397.5|6395.5|8
1620629910000|2021-05-10 06:58:30|6397.7|6395.7|6397.7|6395.7|6398|6396|6397.7|6395.7|13
1620629920000|2021-05-10 06:58:40|6398|6396|6398|6396|6398.2|6396.2|6398|6396|10
1620629930000|2021-05-10 06:58:50|6398.2|6396.2|6397.5|6395.5|6398.2|6396.2|6397.5|6395.5|18
1620629940000|2021-05-10 06:59:00|6398|6396|6398.2|6396.2|6398.2|6396.2|6397.5|6395.5|5
1620629950000|2021-05-10 06:59:10|6398|6396|6399.2|6397.2|6399.2|6397.2|6398|6396|19
1620629960000|2021-05-10 06:59:20|6399|6397|6399|6397|6399.5|6397.5|6398.7|6396.7|7
1620629970000|2021-05-10 06:59:30|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6397.7|6395.7|38
1620629980000|2021-05-10 06:59:40|6399|6397|6399|6397|6399.5|6397.5|6398.5|6396.5|36
1620629990000|2021-05-10 06:59:50|6399.2|6397.2|6400|6398|6400.5|6398.5|6399|6397|68
1620630000000|2021-05-10 07:00:00|6399.5|6398.5|6397|6396|6399.5|6398.5|6396.5|6395.5|170
1620630010000|2021-05-10 07:00:10|6396.7|6395.7|6395.2|6394.2|6396.7|6395.7|6395|6394|70
1620630020000|2021-05-10 07:00:20|6395|6394|6396.5|6395.5|6397|6396|6395|6394|63
1620630030000|2021-05-10 07:00:30|6396.7|6395.7|6394.7|6393.7|6396.7|6395.7|6393.7|6392.7|86
1620630040000|2021-05-10 07:00:40|6395|6394|6392.5|6391.5|6395|6394|6392|6391|67
1620630050000|2021-05-10 07:00:50|6392.7|6391.7|6394|6393|6394.5|6393.5|6392.7|6391.7|70
1620630060000|2021-05-10 07:01:00|6394.2|6393.2|6393.5|6392.5|6394.2|6393.2|6393|6392|47
1620630070000|2021-05-10 07:01:10|6393.2|6392.2|6393.5|6392.5|6394.5|6393.5|6393|6392|72
1620630080000|2021-05-10 07:01:20|6393.7|6392.7|6394|6393|6394|6393|6393|6392|52
1620630090000|2021-05-10 07:01:30|6393.7|6392.7|6394.7|6393.7|6394.7|6393.7|6393.5|6392.5|27
1620630100000|2021-05-10 07:01:40|6394.5|6393.5|6395|6394|6395|6394|6394.5|6393.5|43
1620630110000|2021-05-10 07:01:50|6395.2|6394.2|6393.2|6392.2|6395.2|6394.2|6392.7|6391.7|52
1620630120000|2021-05-10 07:02:00|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6392|6391|45
1620630130000|2021-05-10 07:02:10|6393.2|6392.2|6393|6392|6393.7|6392.7|6392.7|6391.7|52
1620630140000|2021-05-10 07:02:20|6393.2|6392.2|6392.7|6391.7|6393.5|6392.5|6392.7|6391.7|22
1620630150000|2021-05-10 07:02:30|6393|6392|6393.7|6392.7|6393.7|6392.7|6392.5|6391.5|26
1620630160000|2021-05-10 07:02:40|6394|6393|6393|6392|6394.5|6393.5|6393|6392|40
1620630170000|2021-05-10 07:02:50|6393.2|6392.2|6393.7|6392.7|6393.7|6392.7|6393.2|6392.2|13
1620630180000|2021-05-10 07:03:00|6393.5|6392.5|6393.2|6392.2|6394.5|6393.5|6393|6392|33
1620630190000|2021-05-10 07:03:10|6393|6392|6392.2|6391.2|6393.2|6392.2|6392.2|6391.2|18
1620630200000|2021-05-10 07:03:20|6392.5|6391.5|6393.5|6392.5|6393.5|6392.5|6392.5|6391.5|12
1620630210000|2021-05-10 07:03:30|6393.2|6392.2|6392.2|6391.2|6393.5|6392.5|6392.2|6391.2|23
1620630220000|2021-05-10 07:03:40|6392.5|6391.5|6391.5|6390.5|6392.5|6391.5|6391.5|6390.5|16
1620630230000|2021-05-10 07:03:50|6391.2|6390.2|6390|6389|6391.5|6390.5|6390|6389|18
1620630240000|2021-05-10 07:04:00|6390.2|6389.2|6389.2|6388.2|6390.2|6389.2|6389|6388|43
1620630250000|2021-05-10 07:04:10|6389.5|6388.5|6389.5|6388.5|6389.7|6388.7|6389.2|6388.2|23
1620630260000|2021-05-10 07:04:20|6389.2|6388.2|6390.5|6389.5|6390.5|6389.5|6389.2|6388.2|46
1620630270000|2021-05-10 07:04:30|6390.2|6389.2|6388.5|6387.5|6390.5|6389.5|6388|6387|36
1620630280000|2021-05-10 07:04:40|6388.2|6387.2|6389.5|6388.5|6389.5|6388.5|6388|6387|38
1620630290000|2021-05-10 07:04:50|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389|6388|8
1620630300000|2021-05-10 07:05:00|6389.2|6388.2|6387|6386|6389.2|6388.2|6386.5|6385.5|74
1620630310000|2021-05-10 07:05:10|6386.7|6385.7|6387|6386|6387.5|6386.5|6386.5|6385.5|42
1620630320000|2021-05-10 07:05:20|6386.7|6385.7|6386.7|6385.7|6387.2|6386.2|6386|6385|41
1620630330000|2021-05-10 07:05:30|6386.5|6385.5|6386.5|6385.5|6386.7|6385.7|6385.5|6384.5|43
1620630340000|2021-05-10 07:05:40|6386|6385|6385.5|6384.5|6386.2|6385.2|6385|6384|29
1620630350000|2021-05-10 07:05:50|6385.7|6384.7|6387.5|6386.5|6388|6387|6385.5|6384.5|56
1620630360000|2021-05-10 07:06:00|6387.2|6386.2|6386.5|6385.5|6387.2|6386.2|6385.2|6384.2|27
1620630370000|2021-05-10 07:06:10|6386.2|6385.2|6386|6385|6387|6386|6386|6385|17
1620630380000|2021-05-10 07:06:20|6385.7|6384.7|6386.2|6385.2|6386.5|6385.5|6385.5|6384.5|45
1620630390000|2021-05-10 07:06:30|6386|6385|6386|6385|6386.2|6385.2|6385.5|6384.5|5
1620630400000|2021-05-10 07:06:40|6386.5|6385.5|6386.2|6385.2|6387|6386|6386.2|6385.2|58
1620630410000|2021-05-10 07:06:50|6386|6385|6386.5|6385.5|6386.5|6385.5|6385.7|6384.7|22
1620630420000|2021-05-10 07:07:00|6386.2|6385.2|6385.5|6384.5|6386.2|6385.2|6385|6384|28
1620630430000|2021-05-10 07:07:10|6386|6385|6385|6384|6386|6385|6385|6384|50
1620630440000|2021-05-10 07:07:20|6385.2|6384.2|6384.2|6383.2|6386|6385|6384|6383|64
1620630450000|2021-05-10 07:07:30|6384|6383|6384.5|6383.5|6384.5|6383.5|6383.5|6382.5|18
1620630460000|2021-05-10 07:07:40|6384|6383|6383.7|6382.7|6384|6383|6383.5|6382.5|49
1620630470000|2021-05-10 07:07:50|6383.5|6382.5|6383|6382|6383.5|6382.5|6382.5|6381.5|10
1620630480000|2021-05-10 07:08:00|6383.2|6382.2|6381.5|6380.5|6383.2|6382.2|6381.5|6380.5|48
1620630490000|2021-05-10 07:08:10|6381.7|6380.7|6383.7|6382.7|6383.7|6382.7|6380.5|6379.5|85
1620630500000|2021-05-10 07:08:20|6383.5|6382.5|6382.2|6381.2|6383.7|6382.7|6382.2|6381.2|26
1620630510000|2021-05-10 07:08:30|6382|6381|6380|6379|6382|6381|6379.5|6378.5|44
1620630520000|2021-05-10 07:08:40|6380.2|6379.2|6381.7|6380.7|6381.7|6380.7|6379|6378|67
1620630530000|2021-05-10 07:08:50|6382|6381|6380|6379|6382.2|6381.2|6379.2|6378.2|51
1620630540000|2021-05-10 07:09:00|6379.7|6378.7|6379.5|6378.5|6380.5|6379.5|6379|6378|46
1620630550000|2021-05-10 07:09:10|6379|6378|6381|6380|6381|6380|6378.7|6377.7|43
1620630560000|2021-05-10 07:09:20|6380.5|6379.5|6380.7|6379.7|6381|6380|6379.7|6378.7|30
1620630570000|2021-05-10 07:09:30|6381|6380|6382|6381|6382.2|6381.2|6380.7|6379.7|55
1620630580000|2021-05-10 07:09:40|6381.7|6380.7|6381.7|6380.7|6382.5|6381.5|6381.5|6380.5|30
1620630590000|2021-05-10 07:09:50|6382|6381|6382|6381|6382.5|6381.5|6381.5|6380.5|11
1620630600000|2021-05-10 07:10:00|6382.2|6381.2|6381|6380|6382.2|6381.2|6379.7|6378.7|55
1620630610000|2021-05-10 07:10:10|6381.2|6380.2|6381|6380|6381.5|6380.5|6381|6380|42
1620630620000|2021-05-10 07:10:20|6381.2|6380.2|6380.5|6379.5|6381.5|6380.5|6380.5|6379.5|25
1620630630000|2021-05-10 07:10:30|6380.2|6379.2|6381|6380|6381|6380|6379.2|6378.2|58
1620630640000|2021-05-10 07:10:40|6381.2|6380.2|6380.7|6379.7|6382|6381|6380.5|6379.5|60
1620630650000|2021-05-10 07:10:50|6381|6380|6381.5|6380.5|6382|6381|6381|6380|12
1620630660000|2021-05-10 07:11:00|6381.2|6380.2|6382.5|6381.5|6382.5|6381.5|6380.5|6379.5|54
1620630670000|2021-05-10 07:11:10|6382.7|6381.7|6381|6380|6383.5|6382.5|6381|6380|73
1620630680000|2021-05-10 07:11:20|6381.2|6380.2|6379.5|6378.5|6381.2|6380.2|6379.5|6378.5|37
1620630690000|2021-05-10 07:11:30|6380|6379|6378.2|6377.2|6380|6379|6378.2|6377.2|32
1620630700000|2021-05-10 07:11:40|6378.5|6377.5|6379|6378|6380.7|6379.7|6378|6377|115
1620630710000|2021-05-10 07:11:50|6379.2|6378.2|6378|6377|6379.2|6378.2|6378|6377|48
1620630720000|2021-05-10 07:12:00|6377.5|6376.5|6376.7|6375.7|6377.5|6376.5|6376.2|6375.2|48
1620630730000|2021-05-10 07:12:10|6376.5|6375.5|6377.5|6376.5|6377.5|6376.5|6376.5|6375.5|19
1620630740000|2021-05-10 07:12:20|6377.2|6376.2|6375.5|6374.5|6378|6377|6375.5|6374.5|62
1620630750000|2021-05-10 07:12:30|6375.7|6374.7|6377|6376|6377.5|6376.5|6375.7|6374.7|22
1620630760000|2021-05-10 07:12:40|6377.2|6376.2|6377|6376|6377.2|6376.2|6376.7|6375.7|14
1620630770000|2021-05-10 07:12:50|6377.2|6376.2|6376.2|6375.2|6377.2|6376.2|6376|6375|40
1620630780000|2021-05-10 07:13:00|6376.5|6375.5|6377.5|6376.5|6378|6377|6376.2|6375.2|25
1620630790000|2021-05-10 07:13:10|6377.2|6376.2|6378.2|6377.2|6378.5|6377.5|6377|6376|13
1620630800000|2021-05-10 07:13:20|6378|6377|6377.5|6376.5|6378|6377|6377|6376|34
1620630810000|2021-05-10 07:13:30|6377.7|6376.7|6377.2|6376.2|6378.2|6377.2|6377.2|6376.2|32
1620630820000|2021-05-10 07:13:40|6377|6376|6377.2|6376.2|6377.5|6376.5|6376|6375|36
1620630830000|2021-05-10 07:13:50|6377.5|6376.5|6377|6376|6377.5|6376.5|6376|6375|54
1620630840000|2021-05-10 07:14:00|6376.5|6375.5|6376.5|6375.5|6376.5|6375.5|6375|6374|44
1620630850000|2021-05-10 07:14:10|6376.2|6375.2|6376.5|6375.5|6376.7|6375.7|6376|6375|12
1620630860000|2021-05-10 07:14:20|6376.2|6375.2|6376.2|6375.2|6376.5|6375.5|6375.5|6374.5|17
1620630870000|2021-05-10 07:14:30|6376|6375|6376.5|6375.5|6376.5|6375.5|6376|6375|4
1620630880000|2021-05-10 07:14:40|6377|6376|6376|6375|6377|6376|6376|6375|32
1620630890000|2021-05-10 07:14:50|6375.7|6374.7|6377|6376|6377|6376|6375.7|6374.7|19
1620630900000|2021-05-10 07:15:00|6376.7|6375.7|6377.2|6376.2|6378.5|6377.5|6376.7|6375.7|33
1620630910000|2021-05-10 07:15:10|6377.5|6376.5|6376|6375|6377.5|6376.5|6376|6375|18
1620630920000|2021-05-10 07:15:20|6375.5|6374.5|6375.2|6374.2|6375.5|6374.5|6375|6374|44
1620630930000|2021-05-10 07:15:30|6375.5|6374.5|6374.2|6373.2|6375.5|6374.5|6374|6373|42
1620630940000|2021-05-10 07:15:40|6374.5|6373.5|6374.5|6373.5|6375.2|6374.2|6374.2|6373.2|33
1620630950000|2021-05-10 07:15:50|6374.7|6373.7|6374.5|6373.5|6374.7|6373.7|6373.7|6372.7|32
1620630960000|2021-05-10 07:16:00|6374.2|6373.2|6373.5|6372.5|6374.2|6373.2|6373.2|6372.2|39
1620630970000|2021-05-10 07:16:10|6373.2|6372.2|6373.5|6372.5|6373.5|6372.5|6373|6372|23
1620630980000|2021-05-10 07:16:20|6373.2|6372.2|6373.5|6372.5|6373.5|6372.5|6373|6372|29
1620630990000|2021-05-10 07:16:30|6373.7|6372.7|6373.5|6372.5|6373.7|6372.7|6373|6372|52
1620631000000|2021-05-10 07:16:40|6373.2|6372.2|6373.5|6372.5|6373.5|6372.5|6372.7|6371.7|42
1620631010000|2021-05-10 07:16:50|6373|6372|6373.7|6372.7|6373.7|6372.7|6372.5|6371.5|108
1620631020000|2021-05-10 07:17:00|6373.5|6372.5|6371.2|6370.2|6373.5|6372.5|6371.2|6370.2|121
1620631030000|2021-05-10 07:17:10|6371.5|6370.5|6372.7|6371.7|6372.7|6371.7|6371.5|6370.5|44
1620631040000|2021-05-10 07:17:20|6372.5|6371.5|6372.5|6371.5|6372.7|6371.7|6372|6371|51
1620631050000|2021-05-10 07:17:30|6372|6371|6371.5|6370.5|6372|6371|6371.5|6370.5|42
1620631060000|2021-05-10 07:17:40|6371|6370|6371.5|6370.5|6371.5|6370.5|6370.7|6369.7|156
1620631070000|2021-05-10 07:17:50|6371.7|6370.7|6372.5|6371.5|6372.5|6371.5|6371|6370|130
1620631080000|2021-05-10 07:18:00|6372.2|6371.2|6372.7|6371.7|6372.7|6371.7|6372|6371|43
1620631090000|2021-05-10 07:18:10|6373|6372|6373.5|6372.5|6374|6373|6372.7|6371.7|24
1620631100000|2021-05-10 07:18:20|6373.7|6372.7|6374|6373|6374|6373|6373.7|6372.7|7
1620631110000|2021-05-10 07:18:30|6374.2|6373.2|6374|6373|6374.2|6373.2|6373.5|6372.5|19
1620631120000|2021-05-10 07:18:40|||||||||4
1620631130000|2021-05-10 07:18:50|||||||||15
1620631140000|2021-05-10 07:19:00|6373.5|6372.5|6374|6373|6374|6373|6373.5|6372.5|42
1620631150000|2021-05-10 07:19:10|6374.2|6373.2|6375.5|6374.5|6375.5|6374.5|6374|6373|16
1620631160000|2021-05-10 07:19:20|6375.7|6374.7|6376.5|6375.5|6376.5|6375.5|6375.5|6374.5|9
1620631170000|2021-05-10 07:19:30|6376.7|6375.7|6375.2|6374.2|6377|6376|6375|6374|26
1620631180000|2021-05-10 07:19:40|6375|6374|6374.7|6373.7|6375.2|6374.2|6374.5|6373.5|10
1620631190000|2021-05-10 07:19:50|6374.5|6373.5|6374.7|6373.7|6375|6374|6373.7|6372.7|16
1620631200000|2021-05-10 07:20:00|6374.5|6373.5|6372.5|6371.5|6374.5|6373.5|6372.2|6371.2|55
1620631210000|2021-05-10 07:20:10|6372.2|6371.2|6371|6370|6372.2|6371.2|6370.5|6369.5|50
1620631220000|2021-05-10 07:20:20|6371.5|6370.5|6372|6371|6372|6371|6370.2|6369.2|76
1620631230000|2021-05-10 07:20:30|6372.2|6371.2|6372.2|6371.2|6372.5|6371.5|6371.5|6370.5|17
1620631240000|2021-05-10 07:20:40|6372.5|6371.5|6370|6369|6372.5|6371.5|6370|6369|74
1620631250000|2021-05-10 07:20:50|6369.7|6368.7|6370.5|6369.5|6370.5|6369.5|6369.2|6368.2|19
1620631260000|2021-05-10 07:21:00|6370.2|6369.2|6371|6370|6371|6370|6370|6369|52
1620631270000|2021-05-10 07:21:10|6371.2|6370.2|6373.2|6372.2|6373.2|6372.2|6371.2|6370.2|44
1620631280000|2021-05-10 07:21:20|6373|6372|6373|6372|6373.2|6372.2|6372.5|6371.5|40
1620631290000|2021-05-10 07:21:30|6373.2|6372.2|6373.5|6372.5|6373.5|6372.5|6373|6372|16
1620631300000|2021-05-10 07:21:40|6373|6372|6373.7|6372.7|6373.7|6372.7|6373|6372|52
1620631310000|2021-05-10 07:21:50|6373.5|6372.5|6372.7|6371.7|6373.7|6372.7|6372.7|6371.7|34
1620631320000|2021-05-10 07:22:00|6373|6372|6372.5|6371.5|6373|6372|6371.5|6370.5|33
1620631330000|2021-05-10 07:22:10|6372.2|6371.2|6372.2|6371.2|6372.5|6371.5|6371.7|6370.7|17
1620631340000|2021-05-10 07:22:20|6372|6371|6372|6371|6372.2|6371.2|6371.7|6370.7|14
1620631350000|2021-05-10 07:22:30|6372.5|6371.5|6373|6372|6373.5|6372.5|6372.5|6371.5|30
1620631360000|2021-05-10 07:22:40|6373.5|6372.5|6373.7|6372.7|6373.7|6372.7|6373.5|6372.5|5
1620631370000|2021-05-10 07:22:50|6374|6373|6374|6373|6374.2|6373.2|6373.7|6372.7|21
1620631380000|2021-05-10 07:23:00|6373.5|6372.5|6372.7|6371.7|6373.7|6372.7|6372.5|6371.5|55
1620631390000|2021-05-10 07:23:10|6372.5|6371.5|6372.2|6371.2|6373|6372|6371.5|6370.5|29
1620631400000|2021-05-10 07:23:20|6372|6371|6371.7|6370.7|6372.7|6371.7|6371.7|6370.7|31
1620631410000|2021-05-10 07:23:30|6372|6371|6372|6371|6372.2|6371.2|6371.5|6370.5|8
1620631420000|2021-05-10 07:23:40|6371.7|6370.7|6372|6371|6372.2|6371.2|6371.5|6370.5|15
1620631430000|2021-05-10 07:23:50|6372.2|6371.2|6372.5|6371.5|6373|6372|6372.2|6371.2|11
1620631440000|2021-05-10 07:24:00|6372.2|6371.2|6372.5|6371.5|6372.5|6371.5|6372|6371|17
1620631450000|2021-05-10 07:24:10|6372.2|6371.2|6372.2|6371.2|6372.5|6371.5|6372|6371|5
1620631460000|2021-05-10 07:24:20|6372|6371|6372.5|6371.5|6372.5|6371.5|6372|6371|4
1620631470000|2021-05-10 07:24:30|6372.7|6371.7|6372.7|6371.7|6373|6372|6372.5|6371.5|22
1620631480000|2021-05-10 07:24:40|6372.5|6371.5|6372.5|6371.5|6372.7|6371.7|6372.5|6371.5|2
1620631490000|2021-05-10 07:24:50|6372.2|6371.2|6372|6371|6372.5|6371.5|6372|6371|19
1620631500000|2021-05-10 07:25:00|6371.7|6370.7|6372|6371|6372|6371|6370.7|6369.7|39
1620631510000|2021-05-10 07:25:10|6371.7|6370.7|6372|6371|6372|6371|6371.5|6370.5|8
1620631520000|2021-05-10 07:25:20|6372.5|6371.5|6372|6371|6372.5|6371.5|6372|6371|19
1620631530000|2021-05-10 07:25:30|6371.7|6370.7|6372|6371|6372|6371|6371.5|6370.5|4
1620631540000|2021-05-10 07:25:40|6371.7|6370.7|6371.2|6370.2|6371.7|6370.7|6370.7|6369.7|41
1620631550000|2021-05-10 07:25:50|6371|6370|6370.5|6369.5|6371|6370|6370.5|6369.5|7
1620631560000|2021-05-10 07:26:00|6370.2|6369.2|6369.2|6368.2|6370.5|6369.5|6369.2|6368.2|48
1620631570000|2021-05-10 07:26:10|6369.5|6368.5|6370|6369|6370|6369|6369|6368|13
1620631580000|2021-05-10 07:26:20|6369.5|6368.5|6367|6366|6369.5|6368.5|6367|6366|99
1620631590000|2021-05-10 07:26:30|6367.2|6366.2|6366.5|6365.5|6367.5|6366.5|6366.2|6365.2|38
1620631600000|2021-05-10 07:26:40|6366.7|6365.7|6366.5|6365.5|6367|6366|6366.5|6365.5|6
1620631610000|2021-05-10 07:26:50|6366.7|6365.7|6367|6366|6367|6366|6366.5|6365.5|6
1620631620000|2021-05-10 07:27:00|6366.7|6365.7|6366.5|6365.5|6366.7|6365.7|6365.5|6364.5|33
1620631630000|2021-05-10 07:27:10|6366.7|6365.7|6367|6366|6367.5|6366.5|6366.5|6365.5|23
1620631640000|2021-05-10 07:27:20|6367.2|6366.2|6368.2|6367.2|6368.2|6367.2|6367.2|6366.2|22
1620631650000|2021-05-10 07:27:30|6368|6367|6369.5|6368.5|6369.5|6368.5|6368|6367|37
1620631660000|2021-05-10 07:27:40|6369.7|6368.7|6370.5|6369.5|6370.7|6369.7|6369.5|6368.5|30
1620631670000|2021-05-10 07:27:50|6370.7|6369.7|6371.5|6370.5|6371.5|6370.5|6370.5|6369.5|20
1620631680000|2021-05-10 07:28:00|6372|6371|6371.5|6370.5|6372.5|6371.5|6371.5|6370.5|70
1620631690000|2021-05-10 07:28:10|6371.7|6370.7|6371.5|6370.5|6372.2|6371.2|6371.5|6370.5|13
1620631700000|2021-05-10 07:28:20|6371.7|6370.7|6372.5|6371.5|6372.5|6371.5|6371.5|6370.5|16
1620631710000|2021-05-10 07:28:30|6372.2|6371.2|6372.7|6371.7|6372.7|6371.7|6372.2|6371.2|2
1620631720000|2021-05-10 07:28:40|6372.5|6371.5|6373|6372|6373|6372|6371.7|6370.7|34
1620631730000|2021-05-10 07:28:50|6373.2|6372.2|6373|6372|6373.5|6372.5|6373|6372|11
1620631740000|2021-05-10 07:29:00|6373.2|6372.2|6373|6372|6373.2|6372.2|6372.5|6371.5|34
1620631750000|2021-05-10 07:29:10|6372.7|6371.7|6372|6371|6372.7|6371.7|6371.5|6370.5|25
1620631760000|2021-05-10 07:29:20|6371.7|6370.7|6372.5|6371.5|6372.5|6371.5|6371.5|6370.5|23
1620631770000|2021-05-10 07:29:30|6372.2|6371.2|6372.2|6371.2|6372.5|6371.5|6372|6371|14
1620631780000|2021-05-10 07:29:40|6372|6371|6372.5|6371.5|6372.5|6371.5|6372|6371|8
1620631790000|2021-05-10 07:29:50|6372.7|6371.7|6373.2|6372.2|6373.5|6372.5|6372.7|6371.7|11
1620631800000|2021-05-10 07:30:00|6373|6372|6372.5|6371.5|6373.2|6372.2|6372.5|6371.5|24
1620631810000|2021-05-10 07:30:10|6372.7|6371.7|6372.5|6371.5|6372.7|6371.7|6372|6371|15
1620631820000|2021-05-10 07:30:20|6372.7|6371.7|6371.5|6370.5|6372.7|6371.7|6371.5|6370.5|37
1620631830000|2021-05-10 07:30:30|6371.7|6370.7|6371.5|6370.5|6372|6371|6371.5|6370.5|30
1620631840000|2021-05-10 07:30:40|6371.7|6370.7|6372|6371|6372|6371|6371.5|6370.5|11
1620631850000|2021-05-10 07:30:50|6371.5|6370.5|6372.5|6371.5|6372.5|6371.5|6371.5|6370.5|32
1620631860000|2021-05-10 07:31:00|6372.7|6371.7|6373|6372|6373.2|6372.2|6372|6371|44
1620631870000|2021-05-10 07:31:10|6373.2|6372.2|6373.5|6372.5|6373.5|6372.5|6373|6372|14
1620631880000|2021-05-10 07:31:20|6374|6373|6374|6373|6374.5|6373.5|6374|6373|27
1620631890000|2021-05-10 07:31:30|6373.7|6372.7|6374|6373|6374|6373|6373.5|6372.5|28
1620631900000|2021-05-10 07:31:40|6374.2|6373.2|6374.2|6373.2|6374.5|6373.5|6374.2|6373.2|16
1620631910000|2021-05-10 07:31:50|6374.5|6373.5|6374.2|6373.2|6374.5|6373.5|6374|6373|9
1620631920000|2021-05-10 07:32:00|6374|6373|6374.2|6373.2|6374.2|6373.2|6373.5|6372.5|33
1620631930000|2021-05-10 07:32:10|6374|6373|6374.7|6373.7|6374.7|6373.7|6373.7|6372.7|26
1620631940000|2021-05-10 07:32:20|6375|6374|6375.7|6374.7|6376|6375|6374.5|6373.5|20
1620631950000|2021-05-10 07:32:30|6375.5|6374.5|6377.7|6376.7|6377.7|6376.7|6375.5|6374.5|100
1620631960000|2021-05-10 07:32:40|6377.5|6376.5|6377.5|6376.5|6378.2|6377.2|6377.5|6376.5|35
1620631970000|2021-05-10 07:32:50|6377.7|6376.7|6379|6378|6379|6378|6377.5|6376.5|17
1620631980000|2021-05-10 07:33:00|6379.2|6378.2|6378|6377|6379.2|6378.2|6378|6377|39
1620631990000|2021-05-10 07:33:10|6377.7|6376.7|6378|6377|6378|6377|6377.7|6376.7|11
1620632000000|2021-05-10 07:33:20|6378.2|6377.2|6378|6377|6378.2|6377.2|6378|6377|55
1620632010000|2021-05-10 07:33:30|6377|6376|6377.5|6376.5|6377.5|6376.5|6377|6376|53
1620632020000|2021-05-10 07:33:40|6377.7|6376.7|6377.7|6376.7|6378|6377|6377.5|6376.5|17
1620632030000|2021-05-10 07:33:50|6378|6377|6378.7|6377.7|6379|6378|6377.7|6376.7|55
1620632040000|2021-05-10 07:34:00|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|4
1620632050000|2021-05-10 07:34:10|6378.7|6377.7|6379|6378|6379.2|6378.2|6378.5|6377.5|15
1620632060000|2021-05-10 07:34:20|6378.7|6377.7|6378.5|6377.5|6379|6378|6378.5|6377.5|19
1620632070000|2021-05-10 07:34:30|6378.7|6377.7|6379.5|6378.5|6379.5|6378.5|6378.7|6377.7|16
1620632080000|2021-05-10 07:34:40|6379.7|6378.7|6381.2|6380.2|6381.2|6380.2|6379.5|6378.5|38
1620632090000|2021-05-10 07:34:50|6381|6380|6381|6380|6381.2|6380.2|6380.5|6379.5|10
1620632100000|2021-05-10 07:35:00|6381.2|6380.2|6381.5|6380.5|6381.7|6380.7|6381|6380|8
1620632110000|2021-05-10 07:35:10|6381.7|6380.7|6381.2|6380.2|6382|6381|6381.2|6380.2|15
1620632120000|2021-05-10 07:35:20|6381|6380|6380.5|6379.5|6381|6380|6380|6379|27
1620632130000|2021-05-10 07:35:30|6381|6380|6379.5|6378.5|6381|6380|6379.5|6378.5|23
1620632140000|2021-05-10 07:35:40|6379.2|6378.2|6378.2|6377.2|6379.2|6378.2|6377.7|6376.7|22
1620632150000|2021-05-10 07:35:50|6378|6377|6376.5|6375.5|6378|6377|6376.5|6375.5|6
1620632160000|2021-05-10 07:36:00|6375.7|6374.7|6376.5|6375.5|6377|6376|6375.5|6374.5|14
1620632170000|2021-05-10 07:36:10|6377|6376|6377|6376|6377|6376|6376|6375|8
1620632180000|2021-05-10 07:36:20|6377.2|6376.2|6378.2|6377.2|6378.5|6377.5|6377.2|6376.2|14
1620632190000|2021-05-10 07:36:30|6378.5|6377.5|6377.5|6376.5|6378.5|6377.5|6377.5|6376.5|10
1620632200000|2021-05-10 07:36:40|6377.7|6376.7|6378|6377|6378.5|6377.5|6377.5|6376.5|5
1620632210000|2021-05-10 07:36:50|6378.2|6377.2|6379|6378|6379|6378|6378|6377|5
1620632220000|2021-05-10 07:37:00|6379.2|6378.2|6380.2|6379.2|6380.2|6379.2|6379|6378|22
1620632230000|2021-05-10 07:37:10|6380.5|6379.5|6381|6380|6381.7|6380.7|6380|6379|98
1620632240000|2021-05-10 07:37:20|6381.5|6380.5|6381.7|6380.7|6381.7|6380.7|6381.2|6380.2|12
1620632250000|2021-05-10 07:37:30|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|3
1620632260000|2021-05-10 07:37:40|6381.7|6380.7|6381.7|6380.7|6382|6381|6381.5|6380.5|32
1620632270000|2021-05-10 07:37:50|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|6381|6380|11
1620632280000|2021-05-10 07:38:00|6381.2|6380.2|6381.7|6380.7|6381.7|6380.7|6381|6380|14
1620632290000|2021-05-10 07:38:10|6381.5|6380.5|6381.7|6380.7|6382|6381|6381|6380|9
1620632300000|2021-05-10 07:38:20|6381.5|6380.5|6380.5|6379.5|6381.7|6380.7|6380.5|6379.5|8
1620632310000|2021-05-10 07:38:30|6380|6379|6381.5|6380.5|6381.5|6380.5|6380|6379|17
1620632320000|2021-05-10 07:38:40|6381.2|6380.2|6381.7|6380.7|6381.7|6380.7|6381|6380|14
1620632330000|2021-05-10 07:38:50|6382|6381|6382.2|6381.2|6382.2|6381.2|6382|6381|13
1620632340000|2021-05-10 07:39:00|6382|6381|6381.5|6380.5|6382.2|6381.2|6381.5|6380.5|9
1620632350000|2021-05-10 07:39:10|6381.7|6380.7|6381.5|6380.5|6381.7|6380.7|6381|6380|25
1620632360000|2021-05-10 07:39:20|6381.7|6380.7|6382.5|6381.5|6382.5|6381.5|6381.7|6380.7|1
1620632370000|2021-05-10 07:39:30|6382.7|6381.7|6382.5|6381.5|6382.7|6381.7|6382.2|6381.2|19
1620632380000|2021-05-10 07:39:40|||||||||1
1620632390000|2021-05-10 07:39:50|6382.2|6381.2|6382.5|6381.5|6382.5|6381.5|6382|6381|4
1620632400000|2021-05-10 07:40:00|6382.2|6381.2|6382.7|6381.7|6383|6382|6382.2|6381.2|16
1620632410000|2021-05-10 07:40:10|6383|6382|6383|6382|6383|6382|6383|6382|0
1620632420000|2021-05-10 07:40:20|6383.2|6382.2|6383|6382|6383.2|6382.2|6383|6382|16
1620632430000|2021-05-10 07:40:30|6382.5|6381.5|6381.7|6380.7|6382.5|6381.5|6381.7|6380.7|23
1620632440000|2021-05-10 07:40:40|6382|6381|6381|6380|6382|6381|6381|6380|13
1620632450000|2021-05-10 07:40:50|6380.5|6379.5|6380.5|6379.5|6381|6380|6380.5|6379.5|13
1620632460000|2021-05-10 07:41:00|6380.7|6379.7|6380.7|6379.7|6381|6380|6380.7|6379.7|7
1620632470000|2021-05-10 07:41:10|6381|6380|6380|6379|6381|6380|6380|6379|9
1620632480000|2021-05-10 07:41:20|6379.7|6378.7|6379.5|6378.5|6380|6379|6379|6378|23
1620632490000|2021-05-10 07:41:30|6379.2|6378.2|6379|6378|6379.2|6378.2|6379|6378|1
1620632500000|2021-05-10 07:41:40|6378.7|6377.7|6379|6378|6379|6378|6378.2|6377.2|16
1620632510000|2021-05-10 07:41:50|6379.2|6378.2|6378.7|6377.7|6380|6379|6378.7|6377.7|21
1620632520000|2021-05-10 07:42:00|6378.5|6377.5|6378|6377|6378.7|6377.7|6377.5|6376.5|13
1620632530000|2021-05-10 07:42:10|6378.2|6377.2|6377.7|6376.7|6378.2|6377.2|6377.5|6376.5|6
1620632540000|2021-05-10 07:42:20|6378|6377|6376.5|6375.5|6378|6377|6376.5|6375.5|7
1620632550000|2021-05-10 07:42:30|6376.2|6375.2|6376|6375|6376.2|6375.2|6375.7|6374.7|16
1620632560000|2021-05-10 07:42:40|6375.7|6374.7|6375.7|6374.7|6376|6375|6375.5|6374.5|13
1620632570000|2021-05-10 07:42:50|6375.5|6374.5|6376|6375|6376.2|6375.2|6375.5|6374.5|8
1620632580000|2021-05-10 07:43:00|6376.2|6375.2|6377.2|6376.2|6377.2|6376.2|6376|6375|23
1620632590000|2021-05-10 07:43:10|6377|6376|6377|6376|6377|6376|6376.2|6375.2|4
1620632600000|2021-05-10 07:43:20|6377.2|6376.2|6378|6377|6378|6377|6377.2|6376.2|3
1620632610000|2021-05-10 07:43:30|6377.7|6376.7|6378|6377|6378|6377|6377.7|6376.7|4
1620632620000|2021-05-10 07:43:40|6378.2|6377.2|6377.7|6376.7|6378.2|6377.2|6377.5|6376.5|18
1620632630000|2021-05-10 07:43:50|6378|6377|6376.5|6375.5|6378|6377|6376.5|6375.5|5
1620632640000|2021-05-10 07:44:00|6377|6376|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|8
1620632650000|2021-05-10 07:44:10|6376.5|6375.5|6377|6376|6377|6376|6376.5|6375.5|6
1620632660000|2021-05-10 07:44:20|6376.7|6375.7|6377.2|6376.2|6377.5|6376.5|6376.5|6375.5|17
1620632670000|2021-05-10 07:44:30|6377.5|6376.5|6378|6377|6378|6377|6377.5|6376.5|2
1620632680000|2021-05-10 07:44:40|6377.7|6376.7|6378|6377|6378|6377|6377.5|6376.5|28
1620632690000|2021-05-10 07:44:50|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|6377.7|6376.7|14
1620632700000|2021-05-10 07:45:00|6378|6377|6378|6377|6378.5|6377.5|6377.7|6376.7|40
1620632710000|2021-05-10 07:45:10|6378.2|6377.2|6377.7|6376.7|6378.7|6377.7|6377.5|6376.5|23
1620632720000|2021-05-10 07:45:20|6377.5|6376.5|6377.7|6376.7|6377.7|6376.7|6377.5|6376.5|5
1620632730000|2021-05-10 07:45:30|6377.5|6376.5|6377.5|6376.5|6377.5|6376.5|6377|6376|2
1620632740000|2021-05-10 07:45:40|6377.2|6376.2|6377.5|6376.5|6377.5|6376.5|6377|6376|10
1620632750000|2021-05-10 07:45:50|6377.2|6376.2|6377|6376|6377.5|6376.5|6377|6376|5
1620632760000|2021-05-10 07:46:00|6377.2|6376.2|6376.7|6375.7|6377.2|6376.2|6376.5|6375.5|5
1620632770000|2021-05-10 07:46:10|6376.5|6375.5|6377.2|6376.2|6377.5|6376.5|6376.2|6375.2|12
1620632780000|2021-05-10 07:46:20|6377|6376|6377.3|6376.3|6377.8|6376.8|6377|6376|1
1620632790000|2021-05-10 07:46:30|6377.5|6376.5|6378.1|6377.1|6378.3|6377.3|6377.5|6376.5|14
1620632800000|2021-05-10 07:46:40|6377.8|6376.8|6378.3|6377.3|6378.6|6377.6|6377.8|6376.8|2
1620632810000|2021-05-10 07:46:50|6378.1|6377.1|6377.8|6376.8|6378.1|6377.1|6377.3|6376.3|2
1620632820000|2021-05-10 07:47:00|6377.5|6376.5|6378|6377|6378|6377|6376.8|6375.8|9
1620632830000|2021-05-10 07:47:10|6378.3|6377.3|6379|6378|6379|6378|6378.3|6377.3|35
1620632840000|2021-05-10 07:47:20|6379.3|6378.3|6380.3|6379.3|6380.3|6379.3|6379.3|6378.3|14
1620632850000|2021-05-10 07:47:30|6380.1|6379.1|6379.6|6378.6|6380.6|6379.6|6379.3|6378.3|15
1620632860000|2021-05-10 07:47:40|6379.8|6378.8|6379.1|6378.1|6379.8|6378.8|6379.1|6378.1|11
1620632870000|2021-05-10 07:47:50|6378.8|6377.8|6379.1|6378.1|6379.3|6378.3|6378.6|6377.6|15
1620632880000|2021-05-10 07:48:00|6379.3|6378.3|6377.8|6376.8|6379.3|6378.3|6377.8|6376.8|16
1620632890000|2021-05-10 07:48:10|6378.1|6377.1|6378.6|6377.6|6378.8|6377.8|6378.1|6377.1|7
1620632900000|2021-05-10 07:48:20|6378.8|6377.8|6378.3|6377.3|6378.8|6377.8|6378.1|6377.1|7
1620632910000|2021-05-10 07:48:30|6378.1|6377.1|6378.8|6377.8|6379.1|6378.1|6378.1|6377.1|8
1620632920000|2021-05-10 07:48:40|6378.6|6377.6|6378.1|6377.1|6378.6|6377.6|6378.1|6377.1|6
1620632930000|2021-05-10 07:48:50|6377.8|6376.8|6377.1|6376.1|6377.8|6376.8|6377.1|6376.1|9
1620632940000|2021-05-10 07:49:00|6376.8|6375.8|6376.1|6375.1|6376.8|6375.8|6376.1|6375.1|1
1620632950000|2021-05-10 07:49:10|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|6375.1|6374.1|31
1620632960000|2021-05-10 07:49:20|6376.1|6375.1|6376.6|6375.6|6376.6|6375.6|6375.8|6374.8|8
1620632970000|2021-05-10 07:49:30|6376.8|6375.8|6377.1|6376.1|6377.1|6376.1|6376.1|6375.1|5
1620632980000|2021-05-10 07:49:40|6377.3|6376.3|6378.1|6377.1|6378.1|6377.1|6377.1|6376.1|8
1620632990000|2021-05-10 07:49:50|6378.3|6377.3|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|5
1620633000000|2021-05-10 07:50:00|6377.6|6376.6|6377.1|6376.1|6377.6|6376.6|6377.1|6376.1|9
1620633010000|2021-05-10 07:50:10|6376.8|6375.8|6377.6|6376.6|6377.6|6376.6|6376.6|6375.6|17
1620633020000|2021-05-10 07:50:20|6378.1|6377.1|6377.6|6376.6|6378.1|6377.1|6377.6|6376.6|8
1620633030000|2021-05-10 07:50:30|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|3
1620633040000|2021-05-10 07:50:40|6377.8|6376.8|6376.6|6375.6|6377.8|6376.8|6376.6|6375.6|14
1620633050000|2021-05-10 07:50:50|6376.3|6375.3|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|4
1620633060000|2021-05-10 07:51:00|6376.3|6375.3|6376.8|6375.8|6376.8|6375.8|6376.1|6375.1|7
1620633070000|2021-05-10 07:51:10|6377.1|6376.1|6377.6|6376.6|6377.6|6376.6|6376.6|6375.6|3
1620633080000|2021-05-10 07:51:20|6377.3|6376.3|6377.1|6376.1|6377.6|6376.6|6376.6|6375.6|6
1620633090000|2021-05-10 07:51:30|6377.3|6376.3|6377.3|6376.3|6377.6|6376.6|6377.1|6376.1|2
1620633100000|2021-05-10 07:51:40|6377.1|6376.1|6377.3|6376.3|6377.6|6376.6|6376.6|6375.6|3
1620633110000|2021-05-10 07:51:50|6377.1|6376.1|6377.3|6376.3|6377.3|6376.3|6377.1|6376.1|1
1620633120000|2021-05-10 07:52:00|6377.1|6376.1|6376.3|6375.3|6377.1|6376.1|6376.1|6375.1|5
1620633130000|2021-05-10 07:52:10|6376.6|6375.6|6377.1|6376.1|6377.3|6376.3|6376.1|6375.1|4
1620633140000|2021-05-10 07:52:20|6377.3|6376.3|6376.6|6375.6|6377.3|6376.3|6375.8|6374.8|42
1620633150000|2021-05-10 07:52:30|6376.3|6375.3|6376.8|6375.8|6376.8|6375.8|6376.3|6375.3|13
1620633160000|2021-05-10 07:52:40|6376.6|6375.6|6376.6|6375.6|6376.8|6375.8|6376.6|6375.6|5
1620633170000|2021-05-10 07:52:50|6377.1|6376.1|6376.8|6375.8|6377.1|6376.1|6376.6|6375.6|7
1620633180000|2021-05-10 07:53:00|6376.6|6375.6|6376.3|6375.3|6377.1|6376.1|6376.1|6375.1|15
1620633190000|2021-05-10 07:53:10|6376.1|6375.1|6375.8|6374.8|6376.1|6375.1|6375.6|6374.6|5
1620633200000|2021-05-10 07:53:20|6376.1|6375.1|6375.8|6374.8|6376.3|6375.3|6375.8|6374.8|1
1620633210000|2021-05-10 07:53:30|6375.6|6374.6|6375.8|6374.8|6375.8|6374.8|6375.6|6374.6|1
1620633220000|2021-05-10 07:53:40|6375.6|6374.6|6376.3|6375.3|6376.3|6375.3|6375.6|6374.6|1
1620633230000|2021-05-10 07:53:50|6376.6|6375.6|6379.1|6378.1|6379.1|6378.1|6376.3|6375.3|60
1620633240000|2021-05-10 07:54:00|6378.8|6377.8|6378.1|6377.1|6378.8|6377.8|6377.8|6376.8|21
1620633250000|2021-05-10 07:54:10|6377.8|6376.8|6378.3|6377.3|6378.3|6377.3|6377.1|6376.1|12
1620633260000|2021-05-10 07:54:20|6378.1|6377.1|6378.1|6377.1|6378.6|6377.6|6378.1|6377.1|3
1620633270000|2021-05-10 07:54:30|6377.8|6376.8|6379.6|6378.6|6379.6|6378.6|6377.8|6376.8|20
1620633280000|2021-05-10 07:54:40|6379.3|6378.3|6380.1|6379.1|6380.1|6379.1|6379.1|6378.1|7
1620633290000|2021-05-10 07:54:50|6380.3|6379.3|6379.8|6378.8|6380.3|6379.3|6379.8|6378.8|3
1620633300000|2021-05-10 07:55:00|6380.1|6379.1|6379.3|6378.3|6380.1|6379.1|6379.3|6378.3|9
1620633310000|2021-05-10 07:55:10|6379.1|6378.1|6379.1|6378.1|6379.1|6378.1|6378.8|6377.8|5
1620633320000|2021-05-10 07:55:20|6378.8|6377.8|6379.1|6378.1|6379.1|6378.1|6378.6|6377.6|21
1620633330000|2021-05-10 07:55:30|6379.3|6378.3|6378.1|6377.1|6379.6|6378.6|6378.1|6377.1|12
1620633340000|2021-05-10 07:55:40|6377.8|6376.8|6376.8|6375.8|6377.8|6376.8|6376.6|6375.6|18
1620633350000|2021-05-10 07:55:50|6376.6|6375.6|6376.1|6375.1|6376.6|6375.6|6375.8|6374.8|19
1620633360000|2021-05-10 07:56:00|6376.3|6375.3|6375.6|6374.6|6376.6|6375.6|6375.1|6374.1|41
1620633370000|2021-05-10 07:56:10|6375.8|6374.8|6375.3|6374.3|6375.8|6374.8|6375.3|6374.3|3
1620633380000|2021-05-10 07:56:20|6375.6|6374.6|6375.1|6374.1|6375.6|6374.6|6374.8|6373.8|9
1620633390000|2021-05-10 07:56:30|6374.8|6373.8|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|3
1620633400000|2021-05-10 07:56:40|6374.8|6373.8|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|12
1620633410000|2021-05-10 07:56:50|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.3|6373.3|5
1620633420000|2021-05-10 07:57:00|6374.1|6373.1|6374.1|6373.1|6374.1|6373.1|6373.6|6372.6|14
1620633430000|2021-05-10 07:57:10|6373.8|6372.8|6374.1|6373.1|6374.1|6373.1|6373.6|6372.6|4
1620633440000|2021-05-10 07:57:20|6373.6|6372.6|6375.1|6374.1|6375.3|6374.3|6373.6|6372.6|14
1620633450000|2021-05-10 07:57:30|6374.8|6373.8|6375.3|6374.3|6375.3|6374.3|6374.6|6373.6|6
1620633460000|2021-05-10 07:57:40|6375.1|6374.1|6375.3|6374.3|6375.6|6374.6|6374.6|6373.6|7
1620633470000|2021-05-10 07:57:50|6375.1|6374.1|6375.6|6374.6|6376.1|6375.1|6375.1|6374.1|6
1620633480000|2021-05-10 07:58:00|6375.3|6374.3|6376.1|6375.1|6376.3|6375.3|6375.1|6374.1|10
1620633490000|2021-05-10 07:58:10|6376.3|6375.3|6376.6|6375.6|6376.6|6375.6|6376.3|6375.3|5
1620633500000|2021-05-10 07:58:20|6376.8|6375.8|6375.8|6374.8|6377.1|6376.1|6375.8|6374.8|19
1620633510000|2021-05-10 07:58:30|6375.6|6374.6|6375.8|6374.8|6375.8|6374.8|6375.6|6374.6|0
1620633520000|2021-05-10 07:58:40|6375.6|6374.6|6375.8|6374.8|6376.1|6375.1|6375.6|6374.6|7
1620633530000|2021-05-10 07:58:50|6375.6|6374.6|6376.1|6375.1|6376.1|6375.1|6374.6|6373.6|14
1620633540000|2021-05-10 07:59:00|6376.3|6375.3|6376.1|6375.1|6376.3|6375.3|6376.1|6375.1|5
1620633550000|2021-05-10 07:59:10|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|6375.6|6374.6|2
1620633560000|2021-05-10 07:59:20|6375.6|6374.6|6376.3|6375.3|6376.3|6375.3|6375.6|6374.6|2
1620633570000|2021-05-10 07:59:30|6376.1|6375.1|6376.8|6375.8|6377.1|6376.1|6376.1|6375.1|13
1620633580000|2021-05-10 07:59:40|6377.1|6376.1|6375.1|6374.1|6377.1|6376.1|6375.1|6374.1|13
1620633590000|2021-05-10 07:59:50|6374.8|6373.8|6375.3|6374.3|6375.3|6374.3|6374.8|6373.8|6
1620633600000|2021-05-10 08:00:00|6375.1|6374.1|6374.3|6373.3|6375.1|6374.1|6374.1|6373.1|11
1620633610000|2021-05-10 08:00:10|6374.1|6373.1|6374.3|6373.3|6374.8|6373.8|6374.1|6373.1|15
1620633620000|2021-05-10 08:00:20|6374.1|6373.1|6374.3|6373.3|6374.6|6373.6|6374.1|6373.1|4
1620633630000|2021-05-10 08:00:30|6374.1|6373.1|6373.8|6372.8|6374.1|6373.1|6373.6|6372.6|3
1620633640000|2021-05-10 08:00:40|6374.1|6373.1|6374.1|6373.1|6374.1|6373.1|6374.1|6373.1|6
1620633650000|2021-05-10 08:00:50|6373.8|6372.8|6374.1|6373.1|6374.1|6373.1|6373.8|6372.8|2
1620633660000|2021-05-10 08:01:00|6374.3|6373.3|6373.6|6372.6|6374.3|6373.3|6373.6|6372.6|23
1620633670000|2021-05-10 08:01:10|||||||||7
1620633680000|2021-05-10 08:01:20|6373.8|6372.8|6375.3|6374.3|6375.6|6374.6|6373.8|6372.8|31
1620633690000|2021-05-10 08:01:30|6375.6|6374.6|6374.6|6373.6|6375.6|6374.6|6374.6|6373.6|4
1620633700000|2021-05-10 08:01:40|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.3|6373.3|8
1620633710000|2021-05-10 08:01:50|6374.1|6373.1|6374.6|6373.6|6374.8|6373.8|6374.1|6373.1|5
1620633720000|2021-05-10 08:02:00|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|1
1620633730000|2021-05-10 08:02:10|6374.6|6373.6|6374.6|6373.6|6374.6|6373.6|6373.8|6372.8|7
1620633740000|2021-05-10 08:02:20|6374.8|6373.8|6375.8|6374.8|6375.8|6374.8|6374.6|6373.6|18
1620633750000|2021-05-10 08:02:30|6375.6|6374.6|6375.8|6374.8|6376.6|6375.6|6375.6|6374.6|19
1620633760000|2021-05-10 08:02:40|6376.1|6375.1|6375.8|6374.8|6376.1|6375.1|6375.8|6374.8|1
1620633770000|2021-05-10 08:02:50|6376.1|6375.1|6376.3|6375.3|6376.3|6375.3|6375.6|6374.6|2
1620633780000|2021-05-10 08:03:00|6376.1|6375.1|6377.3|6376.3|6377.8|6376.8|6376.1|6375.1|18
1620633790000|2021-05-10 08:03:10|6377.6|6376.6|6376.8|6375.8|6377.6|6376.6|6376.6|6375.6|7
1620633800000|2021-05-10 08:03:20|6377.1|6376.1|6378.1|6377.1|6378.3|6377.3|6377.1|6376.1|15
1620633810000|2021-05-10 08:03:30|6378.3|6377.3|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|19
1620633820000|2021-05-10 08:03:40|6378.8|6377.8|6378.8|6377.8|6379.1|6378.1|6378.6|6377.6|7
1620633830000|2021-05-10 08:03:50|6378.6|6377.6|6379.1|6378.1|6379.3|6378.3|6378.6|6377.6|7
1620633840000|2021-05-10 08:04:00|6379.3|6378.3|6378.1|6377.1|6379.3|6378.3|6378.1|6377.1|4
1620633850000|2021-05-10 08:04:10|6377.8|6376.8|6376.6|6375.6|6377.8|6376.8|6376.6|6375.6|33
1620633860000|2021-05-10 08:04:20|6376.3|6375.3|6376.3|6375.3|6376.6|6375.6|6376.1|6375.1|2
1620633870000|2021-05-10 08:04:30|6376.6|6375.6|6376.3|6375.3|6376.6|6375.6|6376.1|6375.1|2
1620633880000|2021-05-10 08:04:40|6376.1|6375.1|6377.3|6376.3|6377.3|6376.3|6376.1|6375.1|18
1620633890000|2021-05-10 08:04:50|6377.1|6376.1|6376.8|6375.8|6377.3|6376.3|6376.6|6375.6|16
1620633900000|2021-05-10 08:05:00|6376.6|6375.6|6377.6|6376.6|6377.6|6376.6|6376.6|6375.6|7
1620633910000|2021-05-10 08:05:10|6377.3|6376.3|6379.1|6378.1|6379.1|6378.1|6377.3|6376.3|30
1620633920000|2021-05-10 08:05:20|6379.3|6378.3|6379.6|6378.6|6379.6|6378.6|6379.1|6378.1|31
1620633930000|2021-05-10 08:05:30|6379.8|6378.8|6379.8|6378.8|6380.1|6379.1|6379.6|6378.6|14
1620633940000|2021-05-10 08:05:40|6379.6|6378.6|6380.3|6379.3|6380.3|6379.3|6379.6|6378.6|11
1620633950000|2021-05-10 08:05:50|6380.1|6379.1|6379.6|6378.6|6380.1|6379.1|6379.6|6378.6|8
1620633960000|2021-05-10 08:06:00|6379.8|6378.8|6380.1|6379.1|6380.8|6379.8|6379.6|6378.6|41
1620633970000|2021-05-10 08:06:10|6379.8|6378.8|6380.1|6379.1|6380.1|6379.1|6379.6|6378.6|6
1620633980000|2021-05-10 08:06:20|6380.3|6379.3|6381.1|6380.1|6381.1|6380.1|6380.3|6379.3|13
1620633990000|2021-05-10 08:06:30|6381.3|6380.3|6380.6|6379.6|6381.6|6380.6|6380.6|6379.6|10
1620634000000|2021-05-10 08:06:40|6380.8|6379.8|6380.8|6379.8|6381.1|6380.1|6380.1|6379.1|6
1620634010000|2021-05-10 08:06:50|6381.1|6380.1|6381.6|6380.6|6381.6|6380.6|6381.1|6380.1|6
1620634020000|2021-05-10 08:07:00|6381.3|6380.3|6381.3|6380.3|6381.8|6380.8|6381.1|6380.1|10
1620634030000|2021-05-10 08:07:10|6381.6|6380.6|6381.6|6380.6|6381.6|6380.6|6381.1|6380.1|4
1620634040000|2021-05-10 08:07:20|6381.8|6380.8|6382.1|6381.1|6382.1|6381.1|6381.6|6380.6|1
1620634050000|2021-05-10 08:07:30|6381.8|6380.8|6381.8|6380.8|6381.8|6380.8|6381.6|6380.6|3
1620634060000|2021-05-10 08:07:40|6381.6|6380.6|6380.8|6379.8|6381.6|6380.6|6380.8|6379.8|8
1620634070000|2021-05-10 08:07:50|6381.1|6380.1|6381.3|6380.3|6381.3|6380.3|6381.1|6380.1|1
1620634080000|2021-05-10 08:08:00|6381.1|6380.1|6381.6|6380.6|6381.6|6380.6|6381.1|6380.1|8
1620634090000|2021-05-10 08:08:10|6381.8|6380.8|6381.8|6380.8|6382.1|6381.1|6381.6|6380.6|5
1620634100000|2021-05-10 08:08:20|6381.6|6380.6|6381.8|6380.8|6381.8|6380.8|6381.6|6380.6|0
1620634110000|2021-05-10 08:08:30|6382.1|6381.1|6381.8|6380.8|6382.1|6381.1|6381.1|6380.1|3
1620634120000|2021-05-10 08:08:40|6381.6|6380.6|6381.3|6380.3|6381.8|6380.8|6381.3|6380.3|0
1620634130000|2021-05-10 08:08:50|6381.6|6380.6|6380.8|6379.8|6381.6|6380.6|6380.8|6379.8|7
1620634140000|2021-05-10 08:09:00|6380.6|6379.6|6380.6|6379.6|6381.1|6380.1|6380.1|6379.1|7
1620634150000|2021-05-10 08:09:10|6380.3|6379.3|6380.6|6379.6|6380.6|6379.6|6380.3|6379.3|1
1620634160000|2021-05-10 08:09:20|6380.8|6379.8|6381.1|6380.1|6381.3|6380.3|6380.8|6379.8|8
1620634180000|2021-05-10 08:09:40|6380.8|6379.8|6380.8|6379.8|6380.8|6379.8|6380.6|6379.6|1
1620634190000|2021-05-10 08:09:50|6380.6|6379.6|6380.8|6379.8|6380.8|6379.8|6380.6|6379.6|2
1620634200000|2021-05-10 08:10:00|6381.1|6380.1|6381.1|6380.1|6381.3|6380.3|6380.6|6379.6|5
1620634210000|2021-05-10 08:10:10|6381.3|6380.3|6380.1|6379.1|6381.3|6380.3|6380.1|6379.1|26
1620634220000|2021-05-10 08:10:20|6379.8|6378.8|6379.6|6378.6|6379.8|6378.8|6379.1|6378.1|12
1620634230000|2021-05-10 08:10:30|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|6379.1|6378.1|11
1620634240000|2021-05-10 08:10:40|6379.1|6378.1|6379.1|6378.1|6379.1|6378.1|6379.1|6378.1|0
1620634250000|2021-05-10 08:10:50|6379.3|6378.3|6379.1|6378.1|6379.3|6378.3|6379.1|6378.1|5
1620634260000|2021-05-10 08:11:00|6378.8|6377.8|6379.3|6378.3|6379.3|6378.3|6378.3|6377.3|25
1620634270000|2021-05-10 08:11:10|6379.6|6378.6|6378.6|6377.6|6379.6|6378.6|6378.6|6377.6|17
1620634280000|2021-05-10 08:11:20|6378.3|6377.3|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|8
1620634290000|2021-05-10 08:11:30|6378.1|6377.1|6377.6|6376.6|6378.1|6377.1|6377.6|6376.6|2
1620634300000|2021-05-10 08:11:40|6377.3|6376.3|6376.3|6375.3|6377.6|6376.6|6376.1|6375.1|26
1620634310000|2021-05-10 08:11:50|6376.6|6375.6|6376.1|6375.1|6376.6|6375.6|6375.8|6374.8|6
1620634320000|2021-05-10 08:12:00|6376.3|6375.3|6376.1|6375.1|6376.3|6375.3|6375.8|6374.8|4
1620634330000|2021-05-10 08:12:10|6375.8|6374.8|6375.6|6374.6|6375.8|6374.8|6375.3|6374.3|3
1620634340000|2021-05-10 08:12:20|6375.8|6374.8|6375.6|6374.6|6375.8|6374.8|6375.6|6374.6|3
1620634350000|2021-05-10 08:12:30|||||||||1
1620634360000|2021-05-10 08:12:40|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|3
1620634370000|2021-05-10 08:12:50|6375.6|6374.6|6375.8|6374.8|6375.8|6374.8|6375.6|6374.6|2
1620634380000|2021-05-10 08:13:00|6375.6|6374.6|6375.6|6374.6|6376.1|6375.1|6375.1|6374.1|5
1620634390000|2021-05-10 08:13:10|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|0
1620634400000|2021-05-10 08:13:20|6376.1|6375.1|6375.8|6374.8|6376.1|6375.1|6375.8|6374.8|9
1620634410000|2021-05-10 08:13:30|6376.1|6375.1|6375.8|6374.8|6376.1|6375.1|6375.6|6374.6|7
1620634420000|2021-05-10 08:13:40|6376.1|6375.1|6376.3|6375.3|6376.6|6375.6|6376.1|6375.1|23
1620634430000|2021-05-10 08:13:50|6376.1|6375.1|6375.8|6374.8|6376.1|6375.1|6375.3|6374.3|20
1620634440000|2021-05-10 08:14:00|6375.6|6374.6|6375.1|6374.1|6375.8|6374.8|6375.1|6374.1|4
1620634450000|2021-05-10 08:14:10|6375.6|6374.6|6375.8|6374.8|6375.8|6374.8|6375.3|6374.3|8
1620634460000|2021-05-10 08:14:20|6375.6|6374.6|6375.6|6374.6|6375.8|6374.8|6375.6|6374.6|2
1620634470000|2021-05-10 08:14:30|6375.3|6374.3|6375.3|6374.3|6375.6|6374.6|6375.3|6374.3|4
1620634480000|2021-05-10 08:14:40|6375.6|6374.6|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|19
1620634490000|2021-05-10 08:14:50|6375.8|6374.8|6376.1|6375.1|6376.1|6375.1|6375.8|6374.8|7
1620634500000|2021-05-10 08:15:00|||||||||9
1620634510000|2021-05-10 08:15:10|6376.3|6375.3|6376.1|6375.1|6376.3|6375.3|6375.6|6374.6|80
1620634520000|2021-05-10 08:15:20|6376.3|6375.3|6377.3|6376.3|6377.3|6376.3|6376.1|6375.1|29
1620634530000|2021-05-10 08:15:30|6377.1|6376.1|6376.6|6375.6|6377.6|6376.6|6376.3|6375.3|5
1620634540000|2021-05-10 08:15:40|6376.8|6375.8|6376.3|6375.3|6377.1|6376.1|6376.3|6375.3|5
1620634550000|2021-05-10 08:15:50|6376.1|6375.1|6376.3|6375.3|6376.6|6375.6|6376.1|6375.1|2
1620634560000|2021-05-10 08:16:00|6376.1|6375.1|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|6
1620634570000|2021-05-10 08:16:10|6375.3|6374.3|6375.8|6374.8|6375.8|6374.8|6375.3|6374.3|8
1620634580000|2021-05-10 08:16:20|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6
1620634590000|2021-05-10 08:16:30|6375.8|6374.8|6377.3|6376.3|6377.6|6376.6|6375.6|6374.6|25
1620634600000|2021-05-10 08:16:40|6377.6|6376.6|6377.1|6376.1|6377.6|6376.6|6377.1|6376.1|7
1620634610000|2021-05-10 08:16:50|6376.8|6375.8|6377.1|6376.1|6377.1|6376.1|6376.6|6375.6|8
1620634620000|2021-05-10 08:17:00|6377.3|6376.3|6377.6|6376.6|6378.1|6377.1|6377.3|6376.3|5
1620634630000|2021-05-10 08:17:10|6377.8|6376.8|6377.6|6376.6|6377.8|6376.8|6377.3|6376.3|4
1620634640000|2021-05-10 08:17:20|6377.3|6376.3|6377.3|6376.3|6377.3|6376.3|6377.1|6376.1|1
1620634650000|2021-05-10 08:17:30|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|0
1620634660000|2021-05-10 08:17:40|6377.8|6376.8|6378.1|6377.1|6378.1|6377.1|6377.8|6376.8|15
1620634670000|2021-05-10 08:17:50|6378.3|6377.3|6378.3|6377.3|6378.6|6377.6|6378.3|6377.3|3
1620634680000|2021-05-10 08:18:00|6378.1|6377.1|6377.8|6376.8|6378.1|6377.1|6377.8|6376.8|8
1620634690000|2021-05-10 08:18:10|6378.1|6377.1|6379.3|6378.3|6379.3|6378.3|6378.1|6377.1|19
1620634700000|2021-05-10 08:18:20|6379.1|6378.1|6379.1|6378.1|6379.6|6378.6|6379.1|6378.1|2
1620634710000|2021-05-10 08:18:30|6379.3|6378.3|6379.6|6378.6|6379.6|6378.6|6379.1|6378.1|3
1620634720000|2021-05-10 08:18:40|6379.8|6378.8|6380.1|6379.1|6380.3|6379.3|6379.8|6378.8|6
1620634730000|2021-05-10 08:18:50|6379.8|6378.8|6380.1|6379.1|6380.3|6379.3|6379.8|6378.8|2
1620634740000|2021-05-10 08:19:00|6380.3|6379.3|6380.3|6379.3|6380.6|6379.6|6380.1|6379.1|10
1620634750000|2021-05-10 08:19:10|6380.6|6379.6|6381.1|6380.1|6381.3|6380.3|6380.6|6379.6|20
1620634760000|2021-05-10 08:19:20|6380.8|6379.8|6381.1|6380.1|6381.1|6380.1|6380.1|6379.1|13
1620634770000|2021-05-10 08:19:30|6380.8|6379.8|6381.1|6380.1|6381.1|6380.1|6380.6|6379.6|7
1620634780000|2021-05-10 08:19:40|6380.8|6379.8|6381.3|6380.3|6381.6|6380.6|6380.8|6379.8|2
1620634790000|2021-05-10 08:19:50|6381.6|6380.6|6382.6|6381.6|6382.8|6381.8|6381.6|6380.6|36
1620634800000|2021-05-10 08:20:00|6382.8|6381.8|6382.6|6381.6|6382.8|6381.8|6381.8|6380.8|24
1620634810000|2021-05-10 08:20:10|6382.3|6381.3|6382.3|6381.3|6382.3|6381.3|6382.3|6381.3|10
1620634820000|2021-05-10 08:20:20|6382.6|6381.6|6381.1|6380.1|6382.6|6381.6|6381.1|6380.1|21
1620634830000|2021-05-10 08:20:30|6381.3|6380.3|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|5
1620634840000|2021-05-10 08:20:40|6381.1|6380.1|6381.1|6380.1|6381.3|6380.3|6380.8|6379.8|8
1620634850000|2021-05-10 08:20:50|6380.8|6379.8|6381.1|6380.1|6381.6|6380.6|6380.8|6379.8|7
1620634860000|2021-05-10 08:21:00|6381.3|6380.3|6381.6|6380.6|6381.6|6380.6|6381.1|6380.1|5
1620634870000|2021-05-10 08:21:10|6380.8|6379.8|6379.3|6378.3|6381.1|6380.1|6378.6|6377.6|33
1620634880000|2021-05-10 08:21:20|6379.6|6378.6|6379.1|6378.1|6379.6|6378.6|6379.1|6378.1|8
1620634890000|2021-05-10 08:21:30|6378.8|6377.8|6377.8|6376.8|6378.8|6377.8|6377.8|6376.8|3
1620634900000|2021-05-10 08:21:40|6378.1|6377.1|6377.3|6376.3|6378.1|6377.1|6377.3|6376.3|9
1620634910000|2021-05-10 08:21:50|6377.1|6376.1|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|7
1620634920000|2021-05-10 08:22:00|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|8
1620634930000|2021-05-10 08:22:10|6377.3|6376.3|6377.1|6376.1|6378.1|6377.1|6377.1|6376.1|35
1620634940000|2021-05-10 08:22:20|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.3|6376.3|4
1620634950000|2021-05-10 08:22:30|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|6377.8|6376.8|12
1620634960000|2021-05-10 08:22:40|6377.8|6376.8|6378.1|6377.1|6378.1|6377.1|6377.8|6376.8|6
1620634980000|2021-05-10 08:23:00|6378.3|6377.3|6378.3|6377.3|6378.6|6377.6|6378.1|6377.1|18
1620634990000|2021-05-10 08:23:10|6378.1|6377.1|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|2
1620635000000|2021-05-10 08:23:20|6378.8|6377.8|6378.6|6377.6|6379.1|6378.1|6378.6|6377.6|33
1620635010000|2021-05-10 08:23:30|6378.3|6377.3|6378.1|6377.1|6378.3|6377.3|6378.1|6377.1|2
1620635020000|2021-05-10 08:23:40|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.6|6376.6|6
1620635030000|2021-05-10 08:23:50|6378.1|6377.1|6377.6|6376.6|6378.1|6377.1|6377.6|6376.6|11
1620635040000|2021-05-10 08:24:00|6377.8|6376.8|6378.3|6377.3|6378.3|6377.3|6377.8|6376.8|13
1620635050000|2021-05-10 08:24:10|6378.1|6377.1|6378.1|6377.1|6378.3|6377.3|6378.1|6377.1|4
1620635060000|2021-05-10 08:24:20|6378.3|6377.3|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|2
1620635070000|2021-05-10 08:24:30|6378.8|6377.8|6377.8|6376.8|6379.1|6378.1|6377.6|6376.6|21
1620635080000|2021-05-10 08:24:40|6377.6|6376.6|6377.6|6376.6|6377.8|6376.8|6377.6|6376.6|1
1620635090000|2021-05-10 08:24:50|6378.1|6377.1|6378.3|6377.3|6378.6|6377.6|6378.1|6377.1|11
1620635100000|2021-05-10 08:25:00|6378.1|6377.1|6377.1|6376.1|6378.1|6377.1|6377.1|6376.1|23
1620635110000|2021-05-10 08:25:10|6377.3|6376.3|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|2
1620635120000|2021-05-10 08:25:20|6377.3|6376.3|6375.8|6374.8|6377.3|6376.3|6375.6|6374.6|13
1620635130000|2021-05-10 08:25:30|6375.6|6374.6|6375.8|6374.8|6375.8|6374.8|6375.6|6374.6|3
1620635140000|2021-05-10 08:25:40|6375.6|6374.6|6375.1|6374.1|6375.6|6374.6|6375.1|6374.1|7
1620635150000|2021-05-10 08:25:50|6374.8|6373.8|6375.8|6374.8|6375.8|6374.8|6374.8|6373.8|38
1620635160000|2021-05-10 08:26:00|6375.6|6374.6|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|8
1620635170000|2021-05-10 08:26:10|6375.8|6374.8|6375.6|6374.6|6375.8|6374.8|6375.1|6374.1|5
1620635180000|2021-05-10 08:26:20|6375.8|6374.8|6376.3|6375.3|6376.3|6375.3|6375.8|6374.8|12
1620635190000|2021-05-10 08:26:30|6376.1|6375.1|6377.3|6376.3|6377.6|6376.6|6376.1|6375.1|34
1620635200000|2021-05-10 08:26:40|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|6376.6|6375.6|4
1620635210000|2021-05-10 08:26:50|6377.3|6376.3|6377.3|6376.3|6377.3|6376.3|6377.1|6376.1|1
1620635220000|2021-05-10 08:27:00|6377.1|6376.1|6377.3|6376.3|6377.6|6376.6|6377.1|6376.1|4
1620635230000|2021-05-10 08:27:10|6377.1|6376.1|6376.6|6375.6|6377.1|6376.1|6376.1|6375.1|7
1620635240000|2021-05-10 08:27:20|6376.3|6375.3|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|5
1620635250000|2021-05-10 08:27:30|6376.8|6375.8|6377.8|6376.8|6377.8|6376.8|6376.8|6375.8|8
1620635260000|2021-05-10 08:27:40|6377.6|6376.6|6378.1|6377.1|6378.1|6377.1|6377.6|6376.6|2
1620635270000|2021-05-10 08:27:50|6377.6|6376.6|6378.1|6377.1|6378.1|6377.1|6377.6|6376.6|7
1620635290000|2021-05-10 08:28:10|6377.8|6376.8|6377.6|6376.6|6377.8|6376.8|6377.6|6376.6|4
1620635300000|2021-05-10 08:28:20|6377.3|6376.3|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|9
1620635310000|2021-05-10 08:28:30|6376.8|6375.8|6376.3|6375.3|6376.8|6375.8|6376.1|6375.1|11
1620635320000|2021-05-10 08:28:40|6376.1|6375.1|6376.3|6375.3|6376.6|6375.6|6376.1|6375.1|1
1620635330000|2021-05-10 08:28:50|6376.6|6375.6|6376.1|6375.1|6376.6|6375.6|6376.1|6375.1|5
1620635340000|2021-05-10 08:29:00|6376.3|6375.3|6375.6|6374.6|6376.3|6375.3|6375.6|6374.6|11
1620635350000|2021-05-10 08:29:10|6375.3|6374.3|6375.6|6374.6|6375.8|6374.8|6375.3|6374.3|2
1620635360000|2021-05-10 08:29:20|6375.3|6374.3|6374.6|6373.6|6375.3|6374.3|6374.6|6373.6|13
1620635370000|2021-05-10 08:29:30|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6374.3|6373.3|4
1620635380000|2021-05-10 08:29:40|6374.6|6373.6|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|3
1620635390000|2021-05-10 08:29:50|6374.8|6373.8|6375.1|6374.1|6375.1|6374.1|6374.1|6373.1|37
1620635400000|2021-05-10 08:30:00|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.1|6374.1|16
1620635410000|2021-05-10 08:30:10|6375.3|6374.3|6374.1|6373.1|6375.3|6374.3|6374.1|6373.1|26
1620635420000|2021-05-10 08:30:20|6373.8|6372.8|6373.3|6372.3|6373.8|6372.8|6373.3|6372.3|17
1620635430000|2021-05-10 08:30:30|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6372.6|6371.6|46
1620635440000|2021-05-10 08:30:40|6373.8|6372.8|6374.1|6373.1|6374.6|6373.6|6373.8|6372.8|17
1620635450000|2021-05-10 08:30:50|6373.8|6372.8|6374.1|6373.1|6374.6|6373.6|6373.6|6372.6|9
1620635460000|2021-05-10 08:31:00|6373.8|6372.8|6374.1|6373.1|6374.1|6373.1|6373.8|6372.8|5
1620635470000|2021-05-10 08:31:10|6373.8|6372.8|6373.6|6372.6|6373.8|6372.8|6373.6|6372.6|8
1620635480000|2021-05-10 08:31:20|6373.3|6372.3|6374.1|6373.1|6374.1|6373.1|6373.3|6372.3|12
1620635490000|2021-05-10 08:31:30|6373.8|6372.8|6373.1|6372.1|6373.8|6372.8|6373.1|6372.1|4
1620635500000|2021-05-10 08:31:40|6373.3|6372.3|6374.1|6373.1|6374.3|6373.3|6373.3|6372.3|8
1620635510000|2021-05-10 08:31:50|6374.3|6373.3|6374.1|6373.1|6374.6|6373.6|6374.1|6373.1|5
1620635520000|2021-05-10 08:32:00|6374.3|6373.3|6374.1|6373.1|6374.6|6373.6|6373.6|6372.6|22
1620635530000|2021-05-10 08:32:10|6374.3|6373.3|6374.6|6373.6|6374.6|6373.6|6374.1|6373.1|0
1620635540000|2021-05-10 08:32:20|6375.1|6374.1|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|25
1620635560000|2021-05-10 08:32:40|6374.8|6373.8|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|10
1620635570000|2021-05-10 08:32:50|6374.8|6373.8|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|0
1620635580000|2021-05-10 08:33:00|6374.8|6373.8|6375.6|6374.6|6375.6|6374.6|6374.6|6373.6|13
1620635590000|2021-05-10 08:33:10|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|4
1620635600000|2021-05-10 08:33:20|6375.8|6374.8|6376.1|6375.1|6376.1|6375.1|6375.8|6374.8|4
1620635610000|2021-05-10 08:33:30|6376.6|6375.6|6376.1|6375.1|6376.6|6375.6|6376.1|6375.1|6
1620635620000|2021-05-10 08:33:40|6376.3|6375.3|6377.1|6376.1|6377.1|6376.1|6376.3|6375.3|9
1620635630000|2021-05-10 08:33:50|6376.8|6375.8|6376.8|6375.8|6377.1|6376.1|6376.6|6375.6|3
1620635640000|2021-05-10 08:34:00|6376.6|6375.6|6377.6|6376.6|6377.6|6376.6|6376.6|6375.6|19
1620635650000|2021-05-10 08:34:10|6377.8|6376.8|6377.1|6376.1|6377.8|6376.8|6377.1|6376.1|32
1620635660000|2021-05-10 08:34:20|6376.8|6375.8|6377.1|6376.1|6377.3|6376.3|6376.8|6375.8|7
1620635670000|2021-05-10 08:34:30|6376.8|6375.8|6377.3|6376.3|6377.3|6376.3|6376.8|6375.8|11
1620635680000|2021-05-10 08:34:40|6377.1|6376.1|6377.1|6376.1|6377.6|6376.6|6377.1|6376.1|7
1620635690000|2021-05-10 08:34:50|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.3|6376.3|1
1620635700000|2021-05-10 08:35:00|6377.8|6376.8|6377.8|6376.8|6378.1|6377.1|6377.6|6376.6|11
1620635710000|2021-05-10 08:35:10|6378.1|6377.1|6377.6|6376.6|6378.1|6377.1|6377.6|6376.6|12
1620635720000|2021-05-10 08:35:20|6377.3|6376.3|6378.1|6377.1|6378.1|6377.1|6377.3|6376.3|21
1620635730000|2021-05-10 08:35:30|6377.8|6376.8|6377.6|6376.6|6377.8|6376.8|6377.6|6376.6|18
1620635740000|2021-05-10 08:35:40|6377.8|6376.8|6377.1|6376.1|6378.1|6377.1|6377.1|6376.1|17
1620635750000|2021-05-10 08:35:50|6376.8|6375.8|6375.8|6374.8|6377.1|6376.1|6375.8|6374.8|23
1620635760000|2021-05-10 08:36:00|6375.6|6374.6|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|12
1620635770000|2021-05-10 08:36:10|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|6375.6|6374.6|15
1620635780000|2021-05-10 08:36:20|6375.6|6374.6|6375.8|6374.8|6376.6|6375.6|6375.6|6374.6|17
1620635790000|2021-05-10 08:36:30|6376.1|6375.1|6376.3|6375.3|6376.3|6375.3|6375.8|6374.8|3
1620635800000|2021-05-10 08:36:40|6376.6|6375.6|6378.1|6377.1|6378.1|6377.1|6376.6|6375.6|27
1620635810000|2021-05-10 08:36:50|||||||||2
1620635820000|2021-05-10 08:37:00|6377.8|6376.8|6378.1|6377.1|6378.1|6377.1|6377.8|6376.8|2
1620635830000|2021-05-10 08:37:10|6377.8|6376.8|6377.1|6376.1|6378.1|6377.1|6376.8|6375.8|11
1620635840000|2021-05-10 08:37:20|6377.3|6376.3|6378.1|6377.1|6378.1|6377.1|6377.3|6376.3|5
1620635850000|2021-05-10 08:37:30|6378.3|6377.3|6378.3|6377.3|6378.6|6377.6|6378.1|6377.1|12
1620635860000|2021-05-10 08:37:40|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|0
1620635870000|2021-05-10 08:37:50|6378.3|6377.3|6378.1|6377.1|6378.3|6377.3|6378.1|6377.1|2
1620635880000|2021-05-10 08:38:00|6378.6|6377.6|6378.1|6377.1|6378.6|6377.6|6378.1|6377.1|8
1620635890000|2021-05-10 08:38:10|6378.3|6377.3|6378.6|6377.6|6378.6|6377.6|6378.3|6377.3|11
1620635900000|2021-05-10 08:38:20|6378.8|6377.8|6379.3|6378.3|6379.6|6378.6|6378.8|6377.8|9
1620635910000|2021-05-10 08:38:30|6379.6|6378.6|6379.6|6378.6|6379.8|6378.8|6379.3|6378.3|2
1620635920000|2021-05-10 08:38:40|6379.8|6378.8|6379.1|6378.1|6379.8|6378.8|6379.1|6378.1|9
1620635930000|2021-05-10 08:38:50|6379.3|6378.3|6379.8|6378.8|6379.8|6378.8|6379.1|6378.1|2
1620635940000|2021-05-10 08:39:00|6379.6|6378.6|6379.8|6378.8|6380.1|6379.1|6379.1|6378.1|3
1620635950000|2021-05-10 08:39:10|6379.6|6378.6|6380.1|6379.1|6380.1|6379.1|6379.6|6378.6|0
1620635960000|2021-05-10 08:39:20|6380.6|6379.6|6380.3|6379.3|6380.6|6379.6|6380.1|6379.1|23
1620635970000|2021-05-10 08:39:30|6380.6|6379.6|6380.6|6379.6|6380.8|6379.8|6380.3|6379.3|7
1620635980000|2021-05-10 08:39:40|||||||||3
1620635990000|2021-05-10 08:39:50|6380.3|6379.3|6379.6|6378.6|6380.3|6379.3|6379.6|6378.6|15
1620636000000|2021-05-10 08:40:00|6379.8|6378.8|6378.8|6377.8|6379.8|6378.8|6378.8|6377.8|31
1620636010000|2021-05-10 08:40:10|6379.1|6378.1|6378.8|6377.8|6379.1|6378.1|6378.6|6377.6|9
1620636020000|2021-05-10 08:40:20|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|11
1620636030000|2021-05-10 08:40:30|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|19
1620636040000|2021-05-10 08:40:40|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|5
1620636050000|2021-05-10 08:40:50|6378.1|6377.1|6377.6|6376.6|6378.1|6377.1|6377.6|6376.6|5
1620636060000|2021-05-10 08:41:00|6377.8|6376.8|6377.1|6376.1|6378.1|6377.1|6376.8|6375.8|63
1620636070000|2021-05-10 08:41:10|6376.8|6375.8|6376.3|6375.3|6376.8|6375.8|6376.1|6375.1|23
1620636080000|2021-05-10 08:41:20|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|0
1620636100000|2021-05-10 08:41:40|6376.3|6375.3|6375.1|6374.1|6376.3|6375.3|6374.8|6373.8|10
1620636110000|2021-05-10 08:41:50|6374.8|6373.8|6373.8|6372.8|6375.1|6374.1|6373.6|6372.6|4
1620636120000|2021-05-10 08:42:00|6373.6|6372.6|6374.3|6373.3|6374.3|6373.3|6373.6|6372.6|10
1620636130000|2021-05-10 08:42:10|6374.6|6373.6|6374.3|6373.3|6374.6|6373.6|6374.3|6373.3|2
1620636140000|2021-05-10 08:42:20|6374.6|6373.6|6375.3|6374.3|6375.3|6374.3|6374.6|6373.6|3
1620636150000|2021-05-10 08:42:30|6375.6|6374.6|6375.8|6374.8|6375.8|6374.8|6375.6|6374.6|30
1620636160000|2021-05-10 08:42:40|6376.1|6375.1|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|2
1620636170000|2021-05-10 08:42:50|6376.8|6375.8|6378.1|6377.1|6378.1|6377.1|6376.8|6375.8|8
1620636180000|2021-05-10 08:43:00|6377.8|6376.8|6377.3|6376.3|6378.1|6377.1|6377.3|6376.3|8
1620636190000|2021-05-10 08:43:10|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|6376.8|6375.8|1
1620636200000|2021-05-10 08:43:20|||||||||1
1620636210000|2021-05-10 08:43:30|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|6376.3|6375.3|5
1620636220000|2021-05-10 08:43:40|6376.8|6375.8|6376.6|6375.6|6376.8|6375.8|6376.6|6375.6|4
1620636230000|2021-05-10 08:43:50|6376.8|6375.8|6376.6|6375.6|6376.8|6375.8|6376.6|6375.6|2
1620636240000|2021-05-10 08:44:00|6376.8|6375.8|6376.8|6375.8|6377.1|6376.1|6376.6|6375.6|5
1620636250000|2021-05-10 08:44:10|6377.1|6376.1|6376.6|6375.6|6377.1|6376.1|6376.6|6375.6|1
1620636270000|2021-05-10 08:44:30|6376.8|6375.8|6376.8|6375.8|6377.1|6376.1|6376.8|6375.8|5
1620636280000|2021-05-10 08:44:40|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|0
1620636290000|2021-05-10 08:44:50|6376.3|6375.3|6376.3|6375.3|6376.6|6375.6|6376.1|6375.1|8
1620636300000|2021-05-10 08:45:00|6376.1|6375.1|6375.3|6374.3|6376.1|6375.1|6374.6|6373.6|11
1620636310000|2021-05-10 08:45:10|6375.1|6374.1|6374.6|6373.6|6375.1|6374.1|6373.8|6372.8|37
1620636320000|2021-05-10 08:45:20|6374.3|6373.3|6374.1|6373.1|6374.3|6373.3|6374.1|6373.1|9
1620636330000|2021-05-10 08:45:30|6374.6|6373.6|6374.6|6373.6|6374.6|6373.6|6374.6|6373.6|5
1620636340000|2021-05-10 08:45:40|6374.3|6373.3|6373.3|6372.3|6374.3|6373.3|6373.1|6372.1|12
1620636350000|2021-05-10 08:45:50|6373.6|6372.6|6374.1|6373.1|6374.1|6373.1|6373.1|6372.1|17
1620636360000|2021-05-10 08:46:00|6374.6|6373.6|6373.8|6372.8|6374.6|6373.6|6373.8|6372.8|13
1620636370000|2021-05-10 08:46:10|6373.6|6372.6|6374.6|6373.6|6374.6|6373.6|6373.6|6372.6|6
1620636380000|2021-05-10 08:46:20|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.1|6373.1|15
1620636390000|2021-05-10 08:46:30|6374.6|6373.6|6374.1|6373.1|6374.6|6373.6|6373.8|6372.8|4
1620636400000|2021-05-10 08:46:40|6373.8|6372.8|6374.3|6373.3|6374.6|6373.6|6373.8|6372.8|12
1620636410000|2021-05-10 08:46:50|6374.6|6373.6|6374.6|6373.6|6375.1|6374.1|6374.3|6373.3|11
1620636420000|2021-05-10 08:47:00|6374.3|6373.3|6374.6|6373.6|6374.8|6373.8|6374.3|6373.3|7
1620636430000|2021-05-10 08:47:10|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.3|6373.3|3
1620636440000|2021-05-10 08:47:20|6374.1|6373.1|6374.6|6373.6|6374.6|6373.6|6374.1|6373.1|2
1620636450000|2021-05-10 08:47:30|6374.3|6373.3|6374.1|6373.1|6374.3|6373.3|6374.1|6373.1|5
1620636470000|2021-05-10 08:47:50|6374.3|6373.3|6373.6|6372.6|6374.6|6373.6|6372.8|6371.8|42
1620636480000|2021-05-10 08:48:00|6373.3|6372.3|6373.6|6372.6|6373.6|6372.6|6373.3|6372.3|5
1620636490000|2021-05-10 08:48:10|6373.3|6372.3|6373.3|6372.3|6373.3|6372.3|6373.1|6372.1|5
1620636500000|2021-05-10 08:48:20|6373.1|6372.1|6373.3|6372.3|6373.3|6372.3|6373.1|6372.1|9
1620636510000|2021-05-10 08:48:30|6373.1|6372.1|6373.6|6372.6|6373.6|6372.6|6373.1|6372.1|2
1620636520000|2021-05-10 08:48:40|6373.3|6372.3|6373.1|6372.1|6373.6|6372.6|6373.1|6372.1|2
1620636530000|2021-05-10 08:48:50|6372.8|6371.8|6372.8|6371.8|6373.1|6372.1|6372.8|6371.8|0
1620636540000|2021-05-10 08:49:00|6372.6|6371.6|6373.8|6372.8|6374.1|6373.1|6372.6|6371.6|22
1620636550000|2021-05-10 08:49:10|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6373.3|6372.3|1
1620636560000|2021-05-10 08:49:20|6373.3|6372.3|6373.8|6372.8|6373.8|6372.8|6373.3|6372.3|11
1620636570000|2021-05-10 08:49:30|6373.6|6372.6|6373.6|6372.6|6373.8|6372.8|6373.6|6372.6|3
1620636590000|2021-05-10 08:49:50|6373.3|6372.3|6374.1|6373.1|6374.1|6373.1|6373.3|6372.3|9
1620636600000|2021-05-10 08:50:00|6373.8|6372.8|6374.1|6373.1|6374.1|6373.1|6373.6|6372.6|3
1620636610000|2021-05-10 08:50:10|6373.8|6372.8|6372.8|6371.8|6373.8|6372.8|6372.8|6371.8|15
1620636620000|2021-05-10 08:50:20|6373.1|6372.1|6372.8|6371.8|6373.1|6372.1|6372.8|6371.8|3
1620636630000|2021-05-10 08:50:30|6372.6|6371.6|6371.8|6370.8|6372.8|6371.8|6371.8|6370.8|5
1620636640000|2021-05-10 08:50:40|6372.1|6371.1|6371.8|6370.8|6372.1|6371.1|6371.1|6370.1|28
1620636650000|2021-05-10 08:50:50|6372.1|6371.1|6371.3|6370.3|6372.1|6371.1|6371.1|6370.1|11
1620636660000|2021-05-10 08:51:00|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|12
1620636670000|2021-05-10 08:51:10|6370.8|6369.8|6371.3|6370.3|6371.3|6370.3|6370.8|6369.8|8
1620636680000|2021-05-10 08:51:20|6371.1|6370.1|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|7
1620636690000|2021-05-10 08:51:30|6371.3|6370.3|6371.1|6370.1|6371.6|6370.6|6371.1|6370.1|1
1620636700000|2021-05-10 08:51:40|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|11
1620636710000|2021-05-10 08:51:50|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|9
1620636720000|2021-05-10 08:52:00|6370.8|6369.8|6371.3|6370.3|6371.6|6370.6|6370.6|6369.6|20
1620636730000|2021-05-10 08:52:10|6371.1|6370.1|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|24
1620636740000|2021-05-10 08:52:20|||||||||5
1620636750000|2021-05-10 08:52:30|6371.1|6370.1|6371.3|6370.3|6371.3|6370.3|6371.1|6370.1|10
1620636760000|2021-05-10 08:52:40|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|1
1620636770000|2021-05-10 08:52:50|6370.3|6369.3|6370.3|6369.3|6370.6|6369.6|6370.3|6369.3|3
1620636780000|2021-05-10 08:53:00|6370.1|6369.1|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|10
1620636790000|2021-05-10 08:53:10|6370.6|6369.6|6371.1|6370.1|6371.3|6370.3|6370.6|6369.6|2
1620636800000|2021-05-10 08:53:20|6371.3|6370.3|6371.3|6370.3|6371.3|6370.3|6371.3|6370.3|1
1620636810000|2021-05-10 08:53:30|6371.1|6370.1|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|4
1620636820000|2021-05-10 08:53:40|6371.8|6370.8|6373.1|6372.1|6373.3|6372.3|6371.8|6370.8|24
1620636830000|2021-05-10 08:53:50|6373.3|6372.3|6373.3|6372.3|6373.6|6372.6|6373.3|6372.3|9
1620636840000|2021-05-10 08:54:00|6373.6|6372.6|6373.8|6372.8|6373.8|6372.8|6373.3|6372.3|14
1620636850000|2021-05-10 08:54:10|6374.1|6373.1|6373.1|6372.1|6374.1|6373.1|6373.1|6372.1|2
1620636860000|2021-05-10 08:54:20|6373.3|6372.3|6373.3|6372.3|6373.8|6372.8|6373.1|6372.1|2
1620636870000|2021-05-10 08:54:30|6373.6|6372.6|6373.1|6372.1|6373.6|6372.6|6372.8|6371.8|2
1620636880000|2021-05-10 08:54:40|6373.3|6372.3|6373.1|6372.1|6373.3|6372.3|6373.1|6372.1|7
1620636890000|2021-05-10 08:54:50|6373.3|6372.3|6373.3|6372.3|6373.3|6372.3|6373.3|6372.3|0
1620636900000|2021-05-10 08:55:00|6373.1|6372.1|6373.3|6372.3|6373.3|6372.3|6373.1|6372.1|5
1620636910000|2021-05-10 08:55:10|6373.6|6372.6|6372.8|6371.8|6373.6|6372.6|6372.8|6371.8|7
1620636920000|2021-05-10 08:55:20|6372.6|6371.6|6372.1|6371.1|6372.8|6371.8|6372.1|6371.1|3
1620636930000|2021-05-10 08:55:30|6372.6|6371.6|6372.6|6371.6|6372.6|6371.6|6372.6|6371.6|3
1620636940000|2021-05-10 08:55:40|6372.3|6371.3|6372.3|6371.3|6372.6|6371.6|6372.3|6371.3|2
1620636950000|2021-05-10 08:55:50|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|1
1620636960000|2021-05-10 08:56:00|6371.8|6370.8|6371.8|6370.8|6372.1|6371.1|6371.8|6370.8|4
1620636970000|2021-05-10 08:56:10|6372.1|6371.1|6372.6|6371.6|6372.8|6371.8|6372.1|6371.1|30
1620636980000|2021-05-10 08:56:20|6372.8|6371.8|6372.6|6371.6|6372.8|6371.8|6372.1|6371.1|13
1620636990000|2021-05-10 08:56:30|6372.3|6371.3|6373.3|6372.3|6373.6|6372.6|6372.3|6371.3|72
1620637000000|2021-05-10 08:56:40|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|1
1620637010000|2021-05-10 08:56:50|6373.3|6372.3|6374.1|6373.1|6374.1|6373.1|6373.1|6372.1|14
1620637020000|2021-05-10 08:57:00|6374.3|6373.3|6374.6|6373.6|6374.6|6373.6|6374.3|6373.3|13
1620637040000|2021-05-10 08:57:20|6374.1|6373.1|6375.1|6374.1|6375.1|6374.1|6374.1|6373.1|24
1620637050000|2021-05-10 08:57:30|6374.8|6373.8|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|9
1620637070000|2021-05-10 08:57:50|6374.8|6373.8|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|8
1620637080000|2021-05-10 08:58:00|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6374.3|6373.3|20
1620637090000|2021-05-10 08:58:10|6374.1|6373.1|6374.6|6373.6|6374.6|6373.6|6374.1|6373.1|4
1620637100000|2021-05-10 08:58:20|6374.3|6373.3|6375.1|6374.1|6375.1|6374.1|6374.1|6373.1|14
1620637110000|2021-05-10 08:58:30|6374.8|6373.8|6373.6|6372.6|6375.1|6374.1|6373.6|6372.6|9
1620637120000|2021-05-10 08:58:40|6373.8|6372.8|6373.1|6372.1|6374.1|6373.1|6373.1|6372.1|25
1620637130000|2021-05-10 08:58:50|6373.3|6372.3|6373.1|6372.1|6373.3|6372.3|6373.1|6372.1|10
1620637140000|2021-05-10 08:59:00|6372.8|6371.8|6372.3|6371.3|6372.8|6371.8|6372.3|6371.3|5
1620637150000|2021-05-10 08:59:10|6372.6|6371.6|6372.8|6371.8|6373.1|6372.1|6372.6|6371.6|8
1620637160000|2021-05-10 08:59:20|6373.1|6372.1|6372.1|6371.1|6373.1|6372.1|6372.1|6371.1|10
1620637170000|2021-05-10 08:59:30|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|10
1620637180000|2021-05-10 08:59:40|6371.6|6370.6|6371.8|6370.8|6371.8|6370.8|6371.1|6370.1|16
1620637190000|2021-05-10 08:59:50|6372.1|6371.1|6371.8|6370.8|6372.1|6371.1|6371.8|6370.8|10
1620637200000|2021-05-10 09:00:00|6372.1|6371.1|6371.3|6370.3|6372.1|6371.1|6371.1|6370.1|21
1620637210000|2021-05-10 09:00:10|6371.1|6370.1|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|17
1620637220000|2021-05-10 09:00:20|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.8|6370.8|12
1620637230000|2021-05-10 09:00:30|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|4
1620637240000|2021-05-10 09:00:40|6371.8|6370.8|6371.1|6370.1|6371.8|6370.8|6371.1|6370.1|6
1620637250000|2021-05-10 09:00:50|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6
1620637260000|2021-05-10 09:01:00|6370.8|6369.8|6371.1|6370.1|6371.6|6370.6|6370.8|6369.8|25
1620637270000|2021-05-10 09:01:10|6371.3|6370.3|6371.1|6370.1|6372.1|6371.1|6371.1|6370.1|10
1620637280000|2021-05-10 09:01:20|6370.8|6369.8|6371.3|6370.3|6371.3|6370.3|6370.8|6369.8|6
1620637290000|2021-05-10 09:01:30|6371.6|6370.6|6372.3|6371.3|6372.3|6371.3|6371.3|6370.3|12
1620637300000|2021-05-10 09:01:40|6372.1|6371.1|6372.3|6371.3|6372.3|6371.3|6372.1|6371.1|4
1620637310000|2021-05-10 09:01:50|6372.1|6371.1|6372.1|6371.1|6372.6|6371.6|6372.1|6371.1|6
1620637320000|2021-05-10 09:02:00|||||||||2
1620637330000|2021-05-10 09:02:10|6372.6|6371.6|6372.6|6371.6|6372.6|6371.6|6372.3|6371.3|10
1620637340000|2021-05-10 09:02:20|6372.8|6371.8|6372.6|6371.6|6373.1|6372.1|6372.6|6371.6|11
1620637360000|2021-05-10 09:02:40|6373.1|6372.1|6372.8|6371.8|6373.1|6372.1|6372.6|6371.6|10
1620637370000|2021-05-10 09:02:50|6372.6|6371.6|6372.1|6371.1|6372.6|6371.6|6372.1|6371.1|5
1620637390000|2021-05-10 09:03:10|6372.3|6371.3|6371.1|6370.1|6372.3|6371.3|6371.1|6370.1|22
1620637400000|2021-05-10 09:03:20|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|2
1620637410000|2021-05-10 09:03:30|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|2
1620637420000|2021-05-10 09:03:40|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|10
1620637430000|2021-05-10 09:03:50|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|18
1620637440000|2021-05-10 09:04:00|6371.3|6370.3|6371.3|6370.3|6371.6|6370.6|6371.3|6370.3|31
1620637450000|2021-05-10 09:04:10|6371.1|6370.1|6371.8|6370.8|6372.1|6371.1|6371.1|6370.1|2
1620637460000|2021-05-10 09:04:20|6372.1|6371.1|6372.8|6371.8|6372.8|6371.8|6371.8|6370.8|13
1620637480000|2021-05-10 09:04:40|6373.1|6372.1|6372.8|6371.8|6373.1|6372.1|6372.8|6371.8|10
1620637490000|2021-05-10 09:04:50|6372.6|6371.6|6372.6|6371.6|6372.8|6371.8|6372.3|6371.3|8
1620637500000|2021-05-10 09:05:00|6372.3|6371.3|6373.3|6372.3|6373.3|6372.3|6372.3|6371.3|15
1620637510000|2021-05-10 09:05:10|6373.1|6372.1|6372.8|6371.8|6373.1|6372.1|6372.6|6371.6|19
1620637520000|2021-05-10 09:05:20|6372.6|6371.6|6372.6|6371.6|6372.6|6371.6|6372.3|6371.3|11
1620637530000|2021-05-10 09:05:30|6372.8|6371.8|6373.1|6372.1|6373.1|6372.1|6372.8|6371.8|3
1620637540000|2021-05-10 09:05:40|6373.3|6372.3|6373.3|6372.3|6373.6|6372.6|6373.1|6372.1|2
1620637550000|2021-05-10 09:05:50|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6373.3|6372.3|1
1620637570000|2021-05-10 09:06:10|6373.8|6372.8|6373.6|6372.6|6374.1|6373.1|6373.6|6372.6|16
1620637580000|2021-05-10 09:06:20|6373.8|6372.8|6373.8|6372.8|6374.1|6373.1|6373.8|6372.8|6
1620637590000|2021-05-10 09:06:30|6373.6|6372.6|6373.8|6372.8|6374.1|6373.1|6373.6|6372.6|1
1620637600000|2021-05-10 09:06:40|6374.1|6373.1|6374.6|6373.6|6374.6|6373.6|6374.1|6373.1|8
1620637610000|2021-05-10 09:06:50|6374.3|6373.3|6374.6|6373.6|6374.6|6373.6|6374.1|6373.1|3
1620637620000|2021-05-10 09:07:00|6374.8|6373.8|6373.1|6372.1|6374.8|6373.8|6373.1|6372.1|6
1620637630000|2021-05-10 09:07:10|6373.3|6372.3|6373.3|6372.3|6373.6|6372.6|6373.1|6372.1|6
1620637640000|2021-05-10 09:07:20|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|1
1620637650000|2021-05-10 09:07:30|6373.8|6372.8|6374.6|6373.6|6374.6|6373.6|6373.6|6372.6|9
1620637660000|2021-05-10 09:07:40|6374.3|6373.3|6374.1|6373.1|6375.1|6374.1|6374.1|6373.1|19
1620637670000|2021-05-10 09:07:50|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6374.1|6373.1|4
1620637680000|2021-05-10 09:08:00|6374.6|6373.6|6374.3|6373.3|6374.6|6373.6|6373.8|6372.8|5
1620637690000|2021-05-10 09:08:10|6374.6|6373.6|6374.6|6373.6|6374.6|6373.6|6374.1|6373.1|0
1620637700000|2021-05-10 09:08:20|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.1|6373.1|2
1620637710000|2021-05-10 09:08:30|6374.1|6373.1|6373.8|6372.8|6374.1|6373.1|6373.8|6372.8|3
1620637720000|2021-05-10 09:08:40|6374.1|6373.1|6373.8|6372.8|6374.1|6373.1|6373.8|6372.8|0
1620637730000|2021-05-10 09:08:50|6374.1|6373.1|6373.6|6372.6|6374.1|6373.1|6373.6|6372.6|0
1620637740000|2021-05-10 09:09:00|6373.8|6372.8|6374.1|6373.1|6374.1|6373.1|6373.3|6372.3|33
1620637750000|2021-05-10 09:09:10|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.1|6373.1|21
1620637760000|2021-05-10 09:09:20|6374.6|6373.6|6375.3|6374.3|6375.3|6374.3|6374.6|6373.6|15
1620637770000|2021-05-10 09:09:30|6375.1|6374.1|6377.3|6376.3|6377.3|6376.3|6375.1|6374.1|33
1620637780000|2021-05-10 09:09:40|6377.1|6376.1|6376.8|6375.8|6377.6|6376.6|6376.6|6375.6|24
1620637790000|2021-05-10 09:09:50|6377.6|6376.6|6377.1|6376.1|6377.6|6376.6|6377.1|6376.1|31
1620637800000|2021-05-10 09:10:00|6377.3|6376.3|6377.6|6376.6|6377.8|6376.8|6377.1|6376.1|65
1620637810000|2021-05-10 09:10:10|6377.3|6376.3|6375.8|6374.8|6377.3|6376.3|6375.6|6374.6|21
1620637820000|2021-05-10 09:10:20|6376.1|6375.1|6376.1|6375.1|6376.6|6375.6|6375.6|6374.6|20
1620637830000|2021-05-10 09:10:30|6375.8|6374.8|6375.6|6374.6|6375.8|6374.8|6375.6|6374.6|1
1620637840000|2021-05-10 09:10:40|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6375.1|6374.1|3
1620637850000|2021-05-10 09:10:50|6375.6|6374.6|6375.6|6374.6|6375.8|6374.8|6375.3|6374.3|3
1620637860000|2021-05-10 09:11:00|6375.8|6374.8|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|1012
1620637870000|2021-05-10 09:11:10|6375.3|6374.3|6375.3|6374.3|6375.6|6374.6|6375.1|6374.1|2
1620637880000|2021-05-10 09:11:20|6375.6|6374.6|6375.3|6374.3|6375.6|6374.6|6374.8|6373.8|8
1620637890000|2021-05-10 09:11:30|6375.1|6374.1|6375.8|6374.8|6375.8|6374.8|6375.1|6374.1|3
1620637900000|2021-05-10 09:11:40|6375.6|6374.6|6375.3|6374.3|6375.6|6374.6|6375.3|6374.3|0
1620637910000|2021-05-10 09:11:50|6375.6|6374.6|6375.6|6374.6|6375.8|6374.8|6375.6|6374.6|6
1620637920000|2021-05-10 09:12:00|6375.8|6374.8|6375.8|6374.8|6376.1|6375.1|6375.6|6374.6|8
1620637930000|2021-05-10 09:12:10|6375.6|6374.6|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|5
1620637940000|2021-05-10 09:12:20|6375.8|6374.8|6375.1|6374.1|6375.8|6374.8|6375.1|6374.1|5
1620637950000|2021-05-10 09:12:30|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|2
1620637960000|2021-05-10 09:12:40|6375.6|6374.6|6376.3|6375.3|6376.3|6375.3|6375.6|6374.6|13
1620637970000|2021-05-10 09:12:50|6376.1|6375.1|6376.1|6375.1|6376.3|6375.3|6376.1|6375.1|3
1620637980000|2021-05-10 09:13:00|6375.8|6374.8|6375.8|6374.8|6376.1|6375.1|6375.6|6374.6|5
1620637990000|2021-05-10 09:13:10|6375.6|6374.6|6375.8|6374.8|6375.8|6374.8|6375.6|6374.6|2
1620638000000|2021-05-10 09:13:20|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|0
1620638010000|2021-05-10 09:13:30|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|2
1620638020000|2021-05-10 09:13:40|6376.1|6375.1|6375.8|6374.8|6376.1|6375.1|6375.8|6374.8|3
1620638030000|2021-05-10 09:13:50|6375.6|6374.6|6375.6|6374.6|6375.8|6374.8|6375.3|6374.3|5
1620638040000|2021-05-10 09:14:00|6375.8|6374.8|6377.6|6376.6|6377.6|6376.6|6375.8|6374.8|22
1620638050000|2021-05-10 09:14:10|6377.3|6376.3|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|2
1620638060000|2021-05-10 09:14:20|6376.8|6375.8|6377.3|6376.3|6377.3|6376.3|6376.8|6375.8|6
1620638070000|2021-05-10 09:14:30|6377.6|6376.6|6377.3|6376.3|6377.6|6376.6|6377.3|6376.3|0
1620638080000|2021-05-10 09:14:40|6377.1|6376.1|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|2
1620638090000|2021-05-10 09:14:50|6377.3|6376.3|6376.8|6375.8|6377.3|6376.3|6376.6|6375.6|15
1620638100000|2021-05-10 09:15:00|6376.6|6375.6|6375.8|6374.8|6376.6|6375.6|6375.8|6374.8|10
1620638110000|2021-05-10 09:15:10|6376.1|6375.1|6375.3|6374.3|6376.1|6375.1|6375.3|6374.3|6
1620638120000|2021-05-10 09:15:20|6375.1|6374.1|6374.8|6373.8|6375.3|6374.3|6374.8|6373.8|5
1620638130000|2021-05-10 09:15:30|6374.6|6373.6|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|1
1620638160000|2021-05-10 09:16:00|6374.8|6373.8|6375.3|6374.3|6375.6|6374.6|6374.8|6373.8|17
1620638170000|2021-05-10 09:16:10|6375.6|6374.6|6375.3|6374.3|6375.6|6374.6|6375.1|6374.1|16
1620638180000|2021-05-10 09:16:20|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|6
1620638190000|2021-05-10 09:16:30|6375.8|6374.8|6375.8|6374.8|6376.1|6375.1|6375.8|6374.8|1
1620638200000|2021-05-10 09:16:40|6376.1|6375.1|6376.1|6375.1|6376.1|6375.1|6376.1|6375.1|1
1620638210000|2021-05-10 09:16:50|6376.3|6375.3|6376.6|6375.6|6376.8|6375.8|6376.1|6375.1|12
1620638220000|2021-05-10 09:17:00|6376.3|6375.3|6376.1|6375.1|6376.6|6375.6|6376.1|6375.1|9
1620638230000|2021-05-10 09:17:10|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|5
1620638240000|2021-05-10 09:17:20|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6375.1|6374.1|7
1620638250000|2021-05-10 09:17:30|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|1
1620638260000|2021-05-10 09:17:40|6375.3|6374.3|6374.8|6373.8|6375.3|6374.3|6374.6|6373.6|16
1620638270000|2021-05-10 09:17:50|||||||||1800
1620638280000|2021-05-10 09:18:00|6374.6|6373.6|6375.3|6374.3|6375.6|6374.6|6374.6|6373.6|41
1620638290000|2021-05-10 09:18:10|6375.1|6374.1|6375.6|6374.6|6375.6|6374.6|6375.1|6374.1|6
1620638300000|2021-05-10 09:18:20|6375.8|6374.8|6375.3|6374.3|6375.8|6374.8|6375.3|6374.3|14
1620638310000|2021-05-10 09:18:30|6375.1|6374.1|6376.6|6375.6|6376.6|6375.6|6375.1|6374.1|14
1620638320000|2021-05-10 09:18:40|6376.8|6375.8|6376.6|6375.6|6377.1|6376.1|6376.6|6375.6|9
1620638330000|2021-05-10 09:18:50|||||||||2
1620638340000|2021-05-10 09:19:00|6376.3|6375.3|6377.1|6376.1|6377.1|6376.1|6376.3|6375.3|22
1620638350000|2021-05-10 09:19:10|6377.8|6376.8|6376.8|6375.8|6377.8|6376.8|6376.8|6375.8|32
1620638360000|2021-05-10 09:19:20|6377.1|6376.1|6376.3|6375.3|6377.1|6376.1|6376.3|6375.3|2
1620638370000|2021-05-10 09:19:30|6376.6|6375.6|6376.3|6375.3|6376.6|6375.6|6376.3|6375.3|0
1620638380000|2021-05-10 09:19:40|6376.6|6375.6|6376.3|6375.3|6376.6|6375.6|6376.1|6375.1|2
1620638390000|2021-05-10 09:19:50|6376.1|6375.1|6376.3|6375.3|6376.3|6375.3|6376.1|6375.1|0
1620638400000|2021-05-10 09:20:00|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|0
1620638410000|2021-05-10 09:20:10|6376.3|6375.3|6376.3|6375.3|6376.3|6375.3|6376.1|6375.1|7
1620638420000|2021-05-10 09:20:20|6376.6|6375.6|6376.3|6375.3|6376.6|6375.6|6376.3|6375.3|1
1620638430000|2021-05-10 09:20:30|6376.1|6375.1|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|21
1620638440000|2021-05-10 09:20:40|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|4
1620638450000|2021-05-10 09:20:50|6375.6|6374.6|6375.3|6374.3|6375.8|6374.8|6375.3|6374.3|8
1620638460000|2021-05-10 09:21:00|6375.1|6374.1|6375.6|6374.6|6375.8|6374.8|6375.1|6374.1|7
1620638470000|2021-05-10 09:21:10|6375.3|6374.3|6375.1|6374.1|6375.3|6374.3|6375.1|6374.1|4
1620638480000|2021-05-10 09:21:20|6374.8|6373.8|6375.1|6374.1|6375.1|6374.1|6374.8|6373.8|4
1620638490000|2021-05-10 09:21:30|6375.3|6374.3|6375.3|6374.3|6375.6|6374.6|6375.3|6374.3|3
1620638500000|2021-05-10 09:21:40|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|12
1620638510000|2021-05-10 09:21:50|6375.3|6374.3|6375.8|6374.8|6375.8|6374.8|6375.3|6374.3|5
1620638520000|2021-05-10 09:22:00|6376.1|6375.1|6376.8|6375.8|6377.3|6376.3|6375.6|6374.6|29
1620638530000|2021-05-10 09:22:10|6377.3|6376.3|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|10
1620638550000|2021-05-10 09:22:30|6376.8|6375.8|6377.3|6376.3|6377.3|6376.3|6376.6|6375.6|13
1620638560000|2021-05-10 09:22:40|6377.6|6376.6|6376.6|6375.6|6377.6|6376.6|6376.6|6375.6|3
1620638570000|2021-05-10 09:22:50|6376.8|6375.8|6377.1|6376.1|6377.1|6376.1|6376.6|6375.6|6
1620638580000|2021-05-10 09:23:00|6377.3|6376.3|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|3
1620638590000|2021-05-10 09:23:10|6376.8|6375.8|6377.1|6376.1|6377.1|6376.1|6376.8|6375.8|0
1620638600000|2021-05-10 09:23:20|6376.8|6375.8|6376.6|6375.6|6377.1|6376.1|6376.3|6375.3|7
1620638610000|2021-05-10 09:23:30|6376.3|6375.3|6375.6|6374.6|6376.3|6375.3|6375.6|6374.6|2
1620638620000|2021-05-10 09:23:40|||||||||1
1620638630000|2021-05-10 09:23:50|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6375.1|6374.1|7
1620638640000|2021-05-10 09:24:00|6375.6|6374.6|6375.1|6374.1|6375.6|6374.6|6375.1|6374.1|3
1620638650000|2021-05-10 09:24:10|6374.8|6373.8|6374.8|6373.8|6375.1|6374.1|6374.8|6373.8|6
1620638660000|2021-05-10 09:24:20|6375.1|6374.1|6374.8|6373.8|6375.1|6374.1|6374.6|6373.6|1
1620638670000|2021-05-10 09:24:30|6375.1|6374.1|6374.8|6373.8|6375.1|6374.1|6374.6|6373.6|1
1620638680000|2021-05-10 09:24:40|6374.6|6373.6|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|26
1620638690000|2021-05-10 09:24:50|6374.8|6373.8|6374.8|6373.8|6375.1|6374.1|6374.6|6373.6|16
1620638700000|2021-05-10 09:25:00|6374.6|6373.6|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|2
1620638710000|2021-05-10 09:25:10|6374.8|6373.8|6374.1|6373.1|6375.1|6374.1|6374.1|6373.1|14
1620638720000|2021-05-10 09:25:20|6373.8|6372.8|6374.1|6373.1|6374.1|6373.1|6373.6|6372.6|22
1620638730000|2021-05-10 09:25:30|6373.8|6372.8|6373.8|6372.8|6374.1|6373.1|6373.8|6372.8|6
1620638740000|2021-05-10 09:25:40|6374.1|6373.1|6373.6|6372.6|6374.1|6373.1|6373.3|6372.3|24
1620638750000|2021-05-10 09:25:50|6373.3|6372.3|6373.3|6372.3|6373.6|6372.6|6373.3|6372.3|12
1620638760000|2021-05-10 09:26:00|6373.1|6372.1|6373.6|6372.6|6373.6|6372.6|6373.1|6372.1|4
1620638770000|2021-05-10 09:26:10|6373.3|6372.3|6373.1|6372.1|6373.3|6372.3|6373.1|6372.1|1
1620638780000|2021-05-10 09:26:20|||||||||5
1620638790000|2021-05-10 09:26:30|||||||||1
1620638800000|2021-05-10 09:26:40|6373.6|6372.6|6373.1|6372.1|6373.6|6372.6|6373.1|6372.1|25
1620638810000|2021-05-10 09:26:50|6373.3|6372.3|6373.3|6372.3|6373.3|6372.3|6373.1|6372.1|5
1620638820000|2021-05-10 09:27:00|6373.1|6372.1|6372.3|6371.3|6373.1|6372.1|6372.1|6371.1|13
1620638830000|2021-05-10 09:27:10|6372.6|6371.6|6372.8|6371.8|6372.8|6371.8|6372.3|6371.3|0
1620638840000|2021-05-10 09:27:20|6373.1|6372.1|6373.6|6372.6|6374.1|6373.1|6373.1|6372.1|40
1620638850000|2021-05-10 09:27:30|6373.8|6372.8|6373.8|6372.8|6374.1|6373.1|6373.6|6372.6|1
1620638870000|2021-05-10 09:27:50|6373.6|6372.6|6373.1|6372.1|6373.6|6372.6|6372.8|6371.8|22
1620638880000|2021-05-10 09:28:00|6372.8|6371.8|6372.6|6371.6|6372.8|6371.8|6372.6|6371.6|1
1620638890000|2021-05-10 09:28:10|6372.3|6371.3|6371.1|6370.1|6372.3|6371.3|6371.1|6370.1|15
1620638910000|2021-05-10 09:28:30|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|7
1620638930000|2021-05-10 09:28:50|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|6
1620638940000|2021-05-10 09:29:00|6370.6|6369.6|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|2
1620638950000|2021-05-10 09:29:10|6370.6|6369.6|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|2
1620638960000|2021-05-10 09:29:20|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|0
1620638970000|2021-05-10 09:29:30|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.3|6370.3|41
1620638980000|2021-05-10 09:29:40|6371.1|6370.1|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|9
1620638990000|2021-05-10 09:29:50|6371.3|6370.3|6371.3|6370.3|6371.3|6370.3|6371.1|6370.1|6
1620639000000|2021-05-10 09:30:00|6371.1|6370.1|6370.6|6369.6|6371.1|6370.1|6370.6|6369.6|25
1620639010000|2021-05-10 09:30:10|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|13
1620639020000|2021-05-10 09:30:20|6370.8|6369.8|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|32
1620639030000|2021-05-10 09:30:30|6370.6|6369.6|6370.6|6369.6|6371.1|6370.1|6370.6|6369.6|1
1620639040000|2021-05-10 09:30:40|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|11
1620639050000|2021-05-10 09:30:50|6370.8|6369.8|6370.6|6369.6|6371.1|6370.1|6370.6|6369.6|15
1620639060000|2021-05-10 09:31:00|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|6
1620639070000|2021-05-10 09:31:10|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|1
1620639080000|2021-05-10 09:31:20|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|2
1620639090000|2021-05-10 09:31:30|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|1
1620639100000|2021-05-10 09:31:40|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|13
1620639110000|2021-05-10 09:31:50|6370.8|6369.8|6370.3|6369.3|6370.8|6369.8|6370.3|6369.3|22
1620639120000|2021-05-10 09:32:00|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|0
1620639130000|2021-05-10 09:32:10|||||||||1
1620639140000|2021-05-10 09:32:20|6370.1|6369.1|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|18
1620639150000|2021-05-10 09:32:30|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|7
1620639160000|2021-05-10 09:32:40|||||||||16
1620639170000|2021-05-10 09:32:50|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|8
1620639180000|2021-05-10 09:33:00|6370.8|6369.8|6371.3|6370.3|6371.3|6370.3|6370.8|6369.8|9
1620639190000|2021-05-10 09:33:10|6371.6|6370.6|6371.3|6370.3|6371.6|6370.6|6371.3|6370.3|3
1620639200000|2021-05-10 09:33:20|6371.1|6370.1|6372.1|6371.1|6372.1|6371.1|6371.1|6370.1|9
1620639210000|2021-05-10 09:33:30|6371.8|6370.8|6371.6|6370.6|6371.8|6370.8|6371.6|6370.6|2
1620639220000|2021-05-10 09:33:40|6371.8|6370.8|6371.3|6370.3|6372.1|6371.1|6371.3|6370.3|17
1620639230000|2021-05-10 09:33:50|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|0
1620639240000|2021-05-10 09:34:00|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|8
1620639250000|2021-05-10 09:34:10|6370.8|6369.8|6370.8|6369.8|6371.1|6370.1|6370.8|6369.8|2
1620639260000|2021-05-10 09:34:20|6371.1|6370.1|6371.1|6370.1|6371.6|6370.6|6370.6|6369.6|18
1620639270000|2021-05-10 09:34:30|6371.3|6370.3|6371.1|6370.1|6371.3|6370.3|6371.1|6370.1|5
1620639280000|2021-05-10 09:34:40|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|4
1620639290000|2021-05-10 09:34:50|||||||||1
1620639300000|2021-05-10 09:35:00|6371.8|6370.8|6372.3|6371.3|6372.3|6371.3|6371.8|6370.8|16
1620639310000|2021-05-10 09:35:10|6372.1|6371.1|6371.8|6370.8|6372.3|6371.3|6371.1|6370.1|40
1620639320000|2021-05-10 09:35:20|6372.1|6371.1|6371.6|6370.6|6372.1|6371.1|6371.6|6370.6|6
1620639330000|2021-05-10 09:35:30|6371.8|6370.8|6371.8|6370.8|6372.1|6371.1|6371.6|6370.6|5
1620639340000|2021-05-10 09:35:40|6372.1|6371.1|6371.8|6370.8|6372.1|6371.1|6371.6|6370.6|0
1620639350000|2021-05-10 09:35:50|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|0
1620639360000|2021-05-10 09:36:00|6371.3|6370.3|6372.1|6371.1|6372.1|6371.1|6371.3|6370.3|16
1620639370000|2021-05-10 09:36:10|6371.8|6370.8|6371.1|6370.1|6371.8|6370.8|6371.1|6370.1|6
1620639380000|2021-05-10 09:36:20|6370.6|6369.6|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|24
1620639390000|2021-05-10 09:36:30|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|33
1620639400000|2021-05-10 09:36:40|6370.1|6369.1|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|15
1620639410000|2021-05-10 09:36:50|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|0
1620639420000|2021-05-10 09:37:00|6370.3|6369.3|6369.8|6368.8|6370.3|6369.3|6369.6|6368.6|71
1620639430000|2021-05-10 09:37:10|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|15
1620639440000|2021-05-10 09:37:20|6369.8|6368.8|6370.3|6369.3|6370.6|6369.6|6369.6|6368.6|52
1620639450000|2021-05-10 09:37:30|6370.6|6369.6|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|6
1620639460000|2021-05-10 09:37:40|6371.3|6370.3|6371.8|6370.8|6372.1|6371.1|6371.3|6370.3|28
1620639470000|2021-05-10 09:37:50|6372.1|6371.1|6371.8|6370.8|6372.3|6371.3|6371.8|6370.8|13
1620639480000|2021-05-10 09:38:00|6371.6|6370.6|6371.8|6370.8|6371.8|6370.8|6371.6|6370.6|2
1620639490000|2021-05-10 09:38:10|6372.1|6371.1|6371.8|6370.8|6372.1|6371.1|6371.6|6370.6|0
1620639500000|2021-05-10 09:38:20|6371.6|6370.6|6371.8|6370.8|6371.8|6370.8|6371.6|6370.6|1
1620639510000|2021-05-10 09:38:30|6371.6|6370.6|6372.6|6371.6|6372.6|6371.6|6371.6|6370.6|16
1620639520000|2021-05-10 09:38:40|6372.3|6371.3|6372.1|6371.1|6372.3|6371.3|6372.1|6371.1|6
1620639530000|2021-05-10 09:38:50|6372.3|6371.3|6372.6|6371.6|6372.6|6371.6|6372.1|6371.1|18
1620639540000|2021-05-10 09:39:00|||||||||7
1620639550000|2021-05-10 09:39:10|6372.8|6371.8|6372.8|6371.8|6373.1|6372.1|6372.8|6371.8|6
1620639560000|2021-05-10 09:39:20|6373.1|6372.1|6372.1|6371.1|6373.1|6372.1|6372.1|6371.1|20
1620639570000|2021-05-10 09:39:30|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|5
1620639580000|2021-05-10 09:39:40|6372.1|6371.1|6371.8|6370.8|6372.1|6371.1|6371.6|6370.6|32
1620639590000|2021-05-10 09:39:50|6372.1|6371.1|6371.3|6370.3|6372.1|6371.1|6371.3|6370.3|10
1620639600000|2021-05-10 09:40:00|6371.1|6370.1|6371.3|6370.3|6371.6|6370.6|6371.1|6370.1|12
1620639610000|2021-05-10 09:40:10|6371.1|6370.1|6370.3|6369.3|6371.1|6370.1|6370.1|6369.1|17
1620639620000|2021-05-10 09:40:20|6370.1|6369.1|6370.3|6369.3|6370.3|6369.3|6370.1|6369.1|3
1620639630000|2021-05-10 09:40:30|6370.1|6369.1|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|9
1620639640000|2021-05-10 09:40:40|||||||||3
1620639650000|2021-05-10 09:40:50|6370.3|6369.3|6370.1|6369.1|6370.6|6369.6|6369.8|6368.8|18
1620639660000|2021-05-10 09:41:00|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|4
1620639670000|2021-05-10 09:41:10|6370.1|6369.1|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|11
1620639680000|2021-05-10 09:41:20|6370.3|6369.3|6370.8|6369.8|6371.1|6370.1|6370.3|6369.3|14
1620639690000|2021-05-10 09:41:30|6370.6|6369.6|6370.1|6369.1|6370.8|6369.8|6369.6|6368.6|12
1620639700000|2021-05-10 09:41:40|6370.6|6369.6|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|27
1620639710000|2021-05-10 09:41:50|6370.6|6369.6|6370.1|6369.1|6370.8|6369.8|6370.1|6369.1|12
1620639720000|2021-05-10 09:42:00|6370.3|6369.3|6369.6|6368.6|6370.6|6369.6|6369.6|6368.6|5
1620639730000|2021-05-10 09:42:10|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|8
1620639740000|2021-05-10 09:42:20|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|4
1620639750000|2021-05-10 09:42:30|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|4
1620639760000|2021-05-10 09:42:40|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|2
1620639770000|2021-05-10 09:42:50|6369.8|6368.8|6368.6|6367.6|6369.8|6368.8|6368.6|6367.6|24
1620639780000|2021-05-10 09:43:00|6368.3|6367.3|6368.1|6367.1|6368.3|6367.3|6368.1|6367.1|9
1620639790000|2021-05-10 09:43:10|6367.8|6366.8|6368.1|6367.1|6368.3|6367.3|6367.8|6366.8|15
1620639800000|2021-05-10 09:43:20|6367.8|6366.8|6368.1|6367.1|6368.1|6367.1|6367.8|6366.8|3
1620639810000|2021-05-10 09:43:30|6368.6|6367.6|6368.6|6367.6|6368.8|6367.8|6368.6|6367.6|14
1620639820000|2021-05-10 09:43:40|6368.8|6367.8|6368.8|6367.8|6368.8|6367.8|6368.8|6367.8|4
1620639830000|2021-05-10 09:43:50|6368.6|6367.6|6368.8|6367.8|6368.8|6367.8|6368.6|6367.6|4
1620639840000|2021-05-10 09:44:00|6369.1|6368.1|6369.6|6368.6|6369.8|6368.8|6369.1|6368.1|16
1620639870000|2021-05-10 09:44:30|6369.3|6368.3|6369.6|6368.6|6369.6|6368.6|6369.3|6368.3|8
1620639880000|2021-05-10 09:44:40|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|15
1620639890000|2021-05-10 09:44:50|6369.6|6368.6|6369.1|6368.1|6369.8|6368.8|6369.1|6368.1|13
1620639900000|2021-05-10 09:45:00|6368.8|6367.8|6369.3|6368.3|6369.8|6368.8|6368.8|6367.8|17
1620639910000|2021-05-10 09:45:10|6369.6|6368.6|6368.6|6367.6|6369.6|6368.6|6368.6|6367.6|2
1620639920000|2021-05-10 09:45:20|||||||||3
1620639930000|2021-05-10 09:45:30|6368.8|6367.8|6369.6|6368.6|6369.6|6368.6|6368.8|6367.8|14
1620639940000|2021-05-10 09:45:40|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|7
1620639950000|2021-05-10 09:45:50|6369.3|6368.3|6369.6|6368.6|6369.6|6368.6|6369.3|6368.3|0
1620639960000|2021-05-10 09:46:00|6369.3|6368.3|6369.1|6368.1|6369.6|6368.6|6368.8|6367.8|13
1620639970000|2021-05-10 09:46:10|6369.3|6368.3|6369.1|6368.1|6369.6|6368.6|6369.1|6368.1|3
1620639980000|2021-05-10 09:46:20|6368.6|6367.6|6368.6|6367.6|6368.8|6367.8|6368.6|6367.6|15
1620639990000|2021-05-10 09:46:30|6369.1|6368.1|6368.8|6367.8|6369.1|6368.1|6368.8|6367.8|5
1620640000000|2021-05-10 09:46:40|6368.6|6367.6|6368.3|6367.3|6368.6|6367.6|6368.1|6367.1|14
1620640010000|2021-05-10 09:46:50|6368.1|6367.1|6368.3|6367.3|6368.6|6367.6|6368.1|6367.1|5
1620640020000|2021-05-10 09:47:00|6368.1|6367.1|6367.8|6366.8|6368.1|6367.1|6367.8|6366.8|3
1620640030000|2021-05-10 09:47:10|6367.6|6366.6|6368.1|6367.1|6368.1|6367.1|6367.6|6366.6|3
1620640050000|2021-05-10 09:47:30|6367.8|6366.8|6368.1|6367.1|6368.1|6367.1|6367.8|6366.8|18
1620640070000|2021-05-10 09:47:50|6367.8|6366.8|6367.8|6366.8|6367.8|6366.8|6367.6|6366.6|8
1620640080000|2021-05-10 09:48:00|6368.1|6367.1|6368.1|6367.1|6368.1|6367.1|6368.1|6367.1|0
1620640090000|2021-05-10 09:48:10|6368.6|6367.6|6369.3|6368.3|6369.6|6368.6|6368.6|6367.6|27
1620640100000|2021-05-10 09:48:20|6369.1|6368.1|6369.1|6368.1|6369.3|6368.3|6369.1|6368.1|1
1620640110000|2021-05-10 09:48:30|6368.8|6367.8|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|2
1620640130000|2021-05-10 09:48:50|6369.3|6368.3|6369.1|6368.1|6369.3|6368.3|6368.8|6367.8|18
1620640140000|2021-05-10 09:49:00|6369.3|6368.3|6369.8|6368.8|6369.8|6368.8|6369.1|6368.1|11
1620640150000|2021-05-10 09:49:10|6370.1|6369.1|6369.8|6368.8|6370.3|6369.3|6369.6|6368.6|8
1620640160000|2021-05-10 09:49:20|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|0
1620640170000|2021-05-10 09:49:30|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|14
1620640180000|2021-05-10 09:49:40|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|2
1620640200000|2021-05-10 09:50:00|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|6
1620640210000|2021-05-10 09:50:10|6369.8|6368.8|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|21
1620640220000|2021-05-10 09:50:20|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|4
1620640240000|2021-05-10 09:50:40|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|1
1620640250000|2021-05-10 09:50:50|6369.8|6368.8|6369.3|6368.3|6369.8|6368.8|6369.1|6368.1|11
1620640260000|2021-05-10 09:51:00|6369.1|6368.1|6370.8|6369.8|6371.1|6370.1|6369.1|6368.1|25
1620640270000|2021-05-10 09:51:10|6371.1|6370.1|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|11
1620640280000|2021-05-10 09:51:20|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|0
1620640290000|2021-05-10 09:51:30|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|19
1620640300000|2021-05-10 09:51:40|6371.1|6370.1|6370.8|6369.8|6371.1|6370.1|6370.8|6369.8|5
1620640310000|2021-05-10 09:51:50|6371.1|6370.1|6371.3|6370.3|6371.3|6370.3|6371.1|6370.1|311
1620640320000|2021-05-10 09:52:00|6371.1|6370.1|6371.1|6370.1|6371.3|6370.3|6371.1|6370.1|2
1620640330000|2021-05-10 09:52:10|6370.8|6369.8|6370.6|6369.6|6371.1|6370.1|6370.3|6369.3|5
1620640340000|2021-05-10 09:52:20|6370.3|6369.3|6371.1|6370.1|6371.1|6370.1|6370.1|6369.1|11
1620640350000|2021-05-10 09:52:30|6371.3|6370.3|6371.3|6370.3|6371.3|6370.3|6371.1|6370.1|2
1620640360000|2021-05-10 09:52:40|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|0
1620640380000|2021-05-10 09:53:00|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|4
1620640390000|2021-05-10 09:53:10|6370.6|6369.6|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|0
1620640400000|2021-05-10 09:53:20|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.3|6369.3|3
1620640410000|2021-05-10 09:53:30|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|11
1620640420000|2021-05-10 09:53:40|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|3
1620640430000|2021-05-10 09:53:50|6371.1|6370.1|6371.3|6370.3|6371.3|6370.3|6371.1|6370.1|2
1620640440000|2021-05-10 09:54:00|6371.1|6370.1|6371.3|6370.3|6371.3|6370.3|6371.1|6370.1|2
1620640450000|2021-05-10 09:54:10|6371.1|6370.1|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|8
1620640460000|2021-05-10 09:54:20|6370.6|6369.6|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|0
1620640480000|2021-05-10 09:54:40|6370.6|6369.6|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|6
1620640490000|2021-05-10 09:54:50|6370.6|6369.6|6370.3|6369.3|6370.8|6369.8|6370.3|6369.3|3
1620640500000|2021-05-10 09:55:00|6370.6|6369.6|6370.6|6369.6|6371.1|6370.1|6370.6|6369.6|12
1620640510000|2021-05-10 09:55:10|6370.3|6369.3|6369.8|6368.8|6370.3|6369.3|6369.6|6368.6|25
1620640520000|2021-05-10 09:55:20|6369.6|6368.6|6369.8|6368.8|6369.8|6368.8|6369.6|6368.6|5
1620640530000|2021-05-10 09:55:30|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|2
1620640540000|2021-05-10 09:55:40|6369.3|6368.3|6368.6|6367.6|6369.6|6368.6|6368.6|6367.6|66
1620640560000|2021-05-10 09:56:00|6368.8|6367.8|6368.8|6367.8|6369.1|6368.1|6368.6|6367.6|25
1620640570000|2021-05-10 09:56:10|6368.6|6367.6|6368.8|6367.8|6368.8|6367.8|6368.6|6367.6|4
1620640580000|2021-05-10 09:56:20|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6368.8|6367.8|0
1620640590000|2021-05-10 09:56:30|6369.3|6368.3|6369.3|6368.3|6369.6|6368.6|6369.3|6368.3|9
1620640600000|2021-05-10 09:56:40|6369.1|6368.1|6368.8|6367.8|6369.3|6368.3|6368.8|6367.8|3
1620640610000|2021-05-10 09:56:50|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|0
1620640620000|2021-05-10 09:57:00|6369.3|6368.3|6369.1|6368.1|6369.6|6368.6|6369.1|6368.1|17
1620640630000|2021-05-10 09:57:10|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|0
1620640640000|2021-05-10 09:57:20|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|3
1620640650000|2021-05-10 09:57:30|6368.8|6367.8|6368.8|6367.8|6368.8|6367.8|6368.6|6367.6|3
1620640660000|2021-05-10 09:57:40|6368.6|6367.6|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|5
1620640680000|2021-05-10 09:58:00|6368.8|6367.8|6368.6|6367.6|6368.8|6367.8|6368.6|6367.6|1
1620640690000|2021-05-10 09:58:10|6368.8|6367.8|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|20
1620640700000|2021-05-10 09:58:20|6369.3|6368.3|6369.1|6368.1|6369.6|6368.6|6369.1|6368.1|15
1620640710000|2021-05-10 09:58:30|6369.3|6368.3|6369.3|6368.3|6369.6|6368.6|6369.1|6368.1|14
1620640720000|2021-05-10 09:58:40|6369.1|6368.1|6368.6|6367.6|6369.6|6368.6|6368.6|6367.6|37
1620640730000|2021-05-10 09:58:50|6368.8|6367.8|6369.1|6368.1|6369.1|6368.1|6368.8|6367.8|3
1620640740000|2021-05-10 09:59:00|6368.8|6367.8|6368.6|6367.6|6369.1|6368.1|6368.6|6367.6|15
1620640750000|2021-05-10 09:59:10|6368.3|6367.3|6368.6|6367.6|6368.6|6367.6|6368.3|6367.3|36
1620640760000|2021-05-10 09:59:20|6368.8|6367.8|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|11
1620640780000|2021-05-10 09:59:40|6368.8|6367.8|6368.8|6367.8|6369.1|6368.1|6368.6|6367.6|7
1620640790000|2021-05-10 09:59:50|6368.6|6367.6|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|6
1620640800000|2021-05-10 10:00:00|6368.8|6367.8|6368.3|6367.3|6369.1|6368.1|6368.1|6367.1|16
1620640810000|2021-05-10 10:00:10|6368.6|6367.6|6368.1|6367.1|6368.6|6367.6|6368.1|6367.1|6
1620640820000|2021-05-10 10:00:20|6368.3|6367.3|6368.1|6367.1|6368.6|6367.6|6368.1|6367.1|5
1620640830000|2021-05-10 10:00:30|6367.6|6366.6|6367.8|6366.8|6367.8|6366.8|6367.6|6366.6|17
1620640840000|2021-05-10 10:00:40|6367.6|6366.6|6367.8|6366.8|6367.8|6366.8|6367.6|6366.6|1
1620640850000|2021-05-10 10:00:50|6368.1|6367.1|6367.8|6366.8|6368.1|6367.1|6367.8|6366.8|0
1620640860000|2021-05-10 10:01:00|6368.1|6367.1|6367.8|6366.8|6368.1|6367.1|6367.6|6366.6|9
1620640870000|2021-05-10 10:01:10|6367.6|6366.6|6368.1|6367.1|6368.1|6367.1|6367.6|6366.6|1
1620640880000|2021-05-10 10:01:20|6367.6|6366.6|6367.8|6366.8|6368.1|6367.1|6367.6|6366.6|1
1620640890000|2021-05-10 10:01:30|6368.1|6367.1|6367.8|6366.8|6368.1|6367.1|6367.8|6366.8|10
1620640900000|2021-05-10 10:01:40|6368.1|6367.1|6368.6|6367.6|6369.1|6368.1|6368.1|6367.1|50
1620640910000|2021-05-10 10:01:50|6368.8|6367.8|6368.6|6367.6|6368.8|6367.8|6368.6|6367.6|2
1620640920000|2021-05-10 10:02:00|6368.8|6367.8|6369.1|6368.1|6369.1|6368.1|6368.3|6367.3|24
1620640930000|2021-05-10 10:02:10|6368.8|6367.8|6368.8|6367.8|6368.8|6367.8|6368.6|6367.6|2
1620640940000|2021-05-10 10:02:20|6369.1|6368.1|6368.8|6367.8|6369.1|6368.1|6368.6|6367.6|4
1620640950000|2021-05-10 10:02:30|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|0
1620640960000|2021-05-10 10:02:40|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|6369.1|6368.1|15
1620640970000|2021-05-10 10:02:50|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|0
1620640980000|2021-05-10 10:03:00|||||||||4
1620640990000|2021-05-10 10:03:10|6369.3|6368.3|6370.1|6369.1|6370.1|6369.1|6369.3|6368.3|21
1620641000000|2021-05-10 10:03:20|6370.3|6369.3|6371.3|6370.3|6371.3|6370.3|6370.1|6369.1|47
1620641010000|2021-05-10 10:03:30|6371.6|6370.6|6371.3|6370.3|6371.6|6370.6|6370.8|6369.8|17
1620641020000|2021-05-10 10:03:40|6371.6|6370.6|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|25
1620641030000|2021-05-10 10:03:50|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|6371.8|6370.8|13
1620641040000|2021-05-10 10:04:00|6372.1|6371.1|6374.1|6373.1|6374.1|6373.1|6372.1|6371.1|46
1620641050000|2021-05-10 10:04:10|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|11
1620641060000|2021-05-10 10:04:20|6374.6|6373.6|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|6
1620641070000|2021-05-10 10:04:30|6375.3|6374.3|6375.8|6374.8|6375.8|6374.8|6375.3|6374.3|9
1620641080000|2021-05-10 10:04:40|6376.1|6375.1|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|10
1620641090000|2021-05-10 10:04:50|||||||||1
1620641100000|2021-05-10 10:05:00|6376.3|6375.3|6375.3|6374.3|6376.3|6375.3|6375.1|6374.1|30
1620641110000|2021-05-10 10:05:10|6375.6|6374.6|6374.8|6373.8|6375.6|6374.6|6374.8|6373.8|10
1620641120000|2021-05-10 10:05:20|6374.6|6373.6|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|3
1620641130000|2021-05-10 10:05:30|6375.3|6374.3|6375.1|6374.1|6375.3|6374.3|6375.1|6374.1|4
1620641140000|2021-05-10 10:05:40|6374.8|6373.8|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|4
1620641150000|2021-05-10 10:05:50|6374.3|6373.3|6374.6|6373.6|6374.6|6373.6|6373.8|6372.8|15
1620641160000|2021-05-10 10:06:00|6374.3|6373.3|6374.1|6373.1|6374.6|6373.6|6374.1|6373.1|1
1620641170000|2021-05-10 10:06:10|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.3|6373.3|159
1620641180000|2021-05-10 10:06:20|6374.1|6373.1|6373.8|6372.8|6374.1|6373.1|6373.6|6372.6|15
1620641190000|2021-05-10 10:06:30|6374.1|6373.1|6374.1|6373.1|6374.1|6373.1|6373.8|6372.8|0
1620641200000|2021-05-10 10:06:40|6374.6|6373.6|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|22
1620641210000|2021-05-10 10:06:50|6375.6|6374.6|6375.3|6374.3|6375.6|6374.6|6375.3|6374.3|5
1620641220000|2021-05-10 10:07:00|6375.1|6374.1|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|4
1620641230000|2021-05-10 10:07:10|6374.3|6373.3|6375.1|6374.1|6375.1|6374.1|6374.3|6373.3|3
1620641240000|2021-05-10 10:07:20|6374.8|6373.8|6375.3|6374.3|6375.3|6374.3|6374.8|6373.8|7
1620641250000|2021-05-10 10:07:30|6375.1|6374.1|6374.8|6373.8|6375.3|6374.3|6374.8|6373.8|1
1620641260000|2021-05-10 10:07:40|6375.1|6374.1|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|0
1620641270000|2021-05-10 10:07:50|6374.3|6373.3|6374.1|6373.1|6374.3|6373.3|6374.1|6373.1|4
1620641280000|2021-05-10 10:08:00|6374.3|6373.3|6374.1|6373.1|6374.6|6373.6|6374.1|6373.1|9
1620641290000|2021-05-10 10:08:10|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.1|6373.1|4
1620641300000|2021-05-10 10:08:20|||||||||1
1620641310000|2021-05-10 10:08:30|6374.6|6373.6|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|5
1620641320000|2021-05-10 10:08:40|6374.8|6373.8|6375.3|6374.3|6375.3|6374.3|6374.8|6373.8|4
1620641330000|2021-05-10 10:08:50|6375.1|6374.1|6374.6|6373.6|6375.3|6374.3|6374.6|6373.6|3
1620641340000|2021-05-10 10:09:00|6374.8|6373.8|6375.6|6374.6|6375.6|6374.6|6374.8|6373.8|7
1620641350000|2021-05-10 10:09:10|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|2
1620641360000|2021-05-10 10:09:20|6375.1|6374.1|6375.1|6374.1|6375.1|6374.1|6375.1|6374.1|0
1620641370000|2021-05-10 10:09:30|||||||||9
1620641380000|2021-05-10 10:09:40|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.1|6374.1|5
1620641390000|2021-05-10 10:09:50|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.1|6374.1|0
1620641400000|2021-05-10 10:10:00|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|4
1620641410000|2021-05-10 10:10:10|6375.1|6374.1|6375.1|6374.1|6375.1|6374.1|6375.1|6374.1|0
1620641420000|2021-05-10 10:10:20|6374.8|6373.8|6374.8|6373.8|6375.1|6374.1|6374.8|6373.8|17
1620641430000|2021-05-10 10:10:30|6375.1|6374.1|6374.8|6373.8|6375.1|6374.1|6374.6|6373.6|12
1620641440000|2021-05-10 10:10:40|6374.6|6373.6|6374.8|6373.8|6374.8|6373.8|6374.6|6373.6|5
1620641450000|2021-05-10 10:10:50|6374.6|6373.6|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|3
1620641460000|2021-05-10 10:11:00|6374.3|6373.3|6374.1|6373.1|6374.6|6373.6|6374.1|6373.1|19
1620641470000|2021-05-10 10:11:10|6374.3|6373.3|6374.8|6373.8|6375.1|6374.1|6374.3|6373.3|36
1620641480000|2021-05-10 10:11:20|6375.1|6374.1|6374.3|6373.3|6375.1|6374.1|6374.3|6373.3|5
1620641490000|2021-05-10 10:11:30|6374.1|6373.1|6374.8|6373.8|6374.8|6373.8|6374.1|6373.1|6
1620641500000|2021-05-10 10:11:40|6374.6|6373.6|6374.8|6373.8|6374.8|6373.8|6374.6|6373.6|1
1620641510000|2021-05-10 10:11:50|6374.6|6373.6|6374.8|6373.8|6374.8|6373.8|6374.6|6373.6|0
1620641520000|2021-05-10 10:12:00|6374.6|6373.6|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|3
1620641530000|2021-05-10 10:12:10|6374.3|6373.3|6375.1|6374.1|6375.1|6374.1|6374.3|6373.3|7
1620641540000|2021-05-10 10:12:20|6374.8|6373.8|6374.8|6373.8|6374.8|6373.8|6374.8|6373.8|3
1620641550000|2021-05-10 10:12:30|6375.1|6374.1|6375.3|6374.3|6375.3|6374.3|6375.1|6374.1|4
1620641560000|2021-05-10 10:12:40|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|0
1620641580000|2021-05-10 10:13:00|6375.8|6374.8|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|24
1620641590000|2021-05-10 10:13:10|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6375.1|6374.1|2
1620641600000|2021-05-10 10:13:20|6375.6|6374.6|6375.3|6374.3|6375.6|6374.6|6375.3|6374.3|0
1620641610000|2021-05-10 10:13:30|6375.6|6374.6|6374.8|6373.8|6375.6|6374.6|6374.8|6373.8|0
1620641620000|2021-05-10 10:13:40|6374.6|6373.6|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|1
1620641630000|2021-05-10 10:13:50|6374.8|6373.8|6374.8|6373.8|6375.1|6374.1|6374.8|6373.8|2
1620641640000|2021-05-10 10:14:00|6374.6|6373.6|6374.6|6373.6|6374.6|6373.6|6374.6|6373.6|0
1620641650000|2021-05-10 10:14:10|||||||||3
1620641690000|2021-05-10 10:14:50|6374.3|6373.3|6375.1|6374.1|6375.1|6374.1|6374.3|6373.3|16
1620641700000|2021-05-10 10:15:00|6374.6|6373.6|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|7
1620641710000|2021-05-10 10:15:10|6374.8|6373.8|6375.1|6374.1|6375.1|6374.1|6374.8|6373.8|1
1620641720000|2021-05-10 10:15:20|6374.8|6373.8|6374.6|6373.6|6374.8|6373.8|6374.3|6373.3|14
1620641730000|2021-05-10 10:15:30|6374.3|6373.3|6373.3|6372.3|6374.3|6373.3|6372.8|6371.8|56
1620641740000|2021-05-10 10:15:40|6373.6|6372.6|6373.1|6372.1|6373.6|6372.6|6373.1|6372.1|766
1620641750000|2021-05-10 10:15:50|6372.8|6371.8|6372.8|6371.8|6373.1|6372.1|6372.8|6371.8|8
1620641760000|2021-05-10 10:16:00|6373.1|6372.1|6372.8|6371.8|6373.1|6372.1|6372.8|6371.8|7
1620641770000|2021-05-10 10:16:10|6372.6|6371.6|6372.8|6371.8|6372.8|6371.8|6372.6|6371.6|4
1620641780000|2021-05-10 10:16:20|6373.1|6372.1|6372.6|6371.6|6373.1|6372.1|6372.6|6371.6|8
1620641790000|2021-05-10 10:16:30|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|6372.1|6371.1|14
1620641800000|2021-05-10 10:16:40|6372.1|6371.1|6371.1|6370.1|6372.1|6371.1|6370.8|6369.8|48
1620641810000|2021-05-10 10:16:50|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|11
1620641820000|2021-05-10 10:17:00|6371.6|6370.6|6371.1|6370.1|6371.6|6370.6|6371.1|6370.1|6
1620641830000|2021-05-10 10:17:10|6371.3|6370.3|6371.1|6370.1|6371.6|6370.6|6371.1|6370.1|7
1620641840000|2021-05-10 10:17:20|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.3|6370.3|2
1620641850000|2021-05-10 10:17:30|6371.3|6370.3|6371.1|6370.1|6371.3|6370.3|6371.1|6370.1|2
1620641880000|2021-05-10 10:18:00|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|27
1620641890000|2021-05-10 10:18:10|6370.8|6369.8|6370.6|6369.6|6371.1|6370.1|6370.6|6369.6|5
1620641900000|2021-05-10 10:18:20|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|14
1620641910000|2021-05-10 10:18:30|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|12
1620641920000|2021-05-10 10:18:40|6371.3|6370.3|6371.3|6370.3|6371.6|6370.6|6371.1|6370.1|5
1620641930000|2021-05-10 10:18:50|6371.6|6370.6|6371.1|6370.1|6371.8|6370.8|6371.1|6370.1|13
1620641940000|2021-05-10 10:19:00|6371.3|6370.3|6371.3|6370.3|6371.3|6370.3|6371.1|6370.1|14
1620641950000|2021-05-10 10:19:10|6371.6|6370.6|6371.8|6370.8|6371.8|6370.8|6371.3|6370.3|7
1620641960000|2021-05-10 10:19:20|6371.6|6370.6|6371.6|6370.6|6371.8|6370.8|6371.6|6370.6|3
1620641970000|2021-05-10 10:19:30|6371.8|6370.8|6371.3|6370.3|6371.8|6370.8|6371.1|6370.1|9
1620641990000|2021-05-10 10:19:50|6371.1|6370.1|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|15
1620642000000|2021-05-10 10:20:00|6370.6|6369.6|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|6
1620642010000|2021-05-10 10:20:10|6370.6|6369.6|6369.8|6368.8|6370.6|6369.6|6369.6|6368.6|9
1620642020000|2021-05-10 10:20:20|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|11
1620642030000|2021-05-10 10:20:30|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.8|6368.8|2
1620642040000|2021-05-10 10:20:40|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|0
1620642060000|2021-05-10 10:21:00|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|2
1620642080000|2021-05-10 10:21:20|||||||||3
1620642090000|2021-05-10 10:21:30|6370.3|6369.3|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|21
1620642100000|2021-05-10 10:21:40|6370.1|6369.1|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|3
1620642110000|2021-05-10 10:21:50|6370.1|6369.1|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|17
1620642120000|2021-05-10 10:22:00|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|11
1620642130000|2021-05-10 10:22:10|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|9
1620642140000|2021-05-10 10:22:20|6369.6|6368.6|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|3
1620642150000|2021-05-10 10:22:30|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|7
1620642160000|2021-05-10 10:22:40|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|8
1620642170000|2021-05-10 10:22:50|||||||||10
1620642180000|2021-05-10 10:23:00|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|7
1620642190000|2021-05-10 10:23:10|6369.8|6368.8|6369.1|6368.1|6369.8|6368.8|6369.1|6368.1|15
1620642200000|2021-05-10 10:23:20|6369.3|6368.3|6369.6|6368.6|6369.6|6368.6|6369.1|6368.1|7
1620642220000|2021-05-10 10:23:40|6369.3|6368.3|6370.1|6369.1|6370.1|6369.1|6369.3|6368.3|20
1620642230000|2021-05-10 10:23:50|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|6
1620642240000|2021-05-10 10:24:00|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|2
1620642250000|2021-05-10 10:24:10|6369.3|6368.3|6368.8|6367.8|6369.3|6368.3|6368.8|6367.8|8
1620642260000|2021-05-10 10:24:20|6368.6|6367.6|6369.3|6368.3|6369.3|6368.3|6368.6|6367.6|5
1620642270000|2021-05-10 10:24:30|6369.6|6368.6|6369.3|6368.3|6369.6|6368.6|6369.3|6368.3|0
1620642280000|2021-05-10 10:24:40|6369.1|6368.1|6370.1|6369.1|6370.6|6369.6|6369.1|6368.1|19
1620642290000|2021-05-10 10:24:50|||||||||2
1620642310000|2021-05-10 10:25:10|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|8
1620642320000|2021-05-10 10:25:20|6370.3|6369.3|6370.3|6369.3|6370.6|6369.6|6370.3|6369.3|14
1620642330000|2021-05-10 10:25:30|6370.1|6369.1|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|1
1620642340000|2021-05-10 10:25:40|6370.1|6369.1|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|8
1620642350000|2021-05-10 10:25:50|6370.6|6369.6|6370.3|6369.3|6371.1|6370.1|6370.3|6369.3|20
1620642360000|2021-05-10 10:26:00|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|0
1620642370000|2021-05-10 10:26:10|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|9
1620642380000|2021-05-10 10:26:20|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|5
1620642390000|2021-05-10 10:26:30|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|1
1620642400000|2021-05-10 10:26:40|6369.3|6368.3|6369.6|6368.6|6369.6|6368.6|6369.3|6368.3|2
1620642410000|2021-05-10 10:26:50|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|9
1620642420000|2021-05-10 10:27:00|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|5
1620642430000|2021-05-10 10:27:10|6370.1|6369.1|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|8
1620642440000|2021-05-10 10:27:20|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|13
1620642450000|2021-05-10 10:27:30|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.3|6369.3|11
1620642470000|2021-05-10 10:27:50|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|6
1620642490000|2021-05-10 10:28:10|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|6371.8|6370.8|39
1620642500000|2021-05-10 10:28:20|6371.6|6370.6|6372.3|6371.3|6372.6|6371.6|6371.6|6370.6|48
1620642510000|2021-05-10 10:28:30|6372.1|6371.1|6372.6|6371.6|6373.1|6372.1|6372.1|6371.1|27
1620642520000|2021-05-10 10:28:40|6372.8|6371.8|6372.8|6371.8|6373.1|6372.1|6372.8|6371.8|10
1620642530000|2021-05-10 10:28:50|6373.1|6372.1|6372.8|6371.8|6373.1|6372.1|6372.8|6371.8|4
1620642540000|2021-05-10 10:29:00|6372.6|6371.6|6372.6|6371.6|6372.8|6371.8|6372.6|6371.6|10
1620642550000|2021-05-10 10:29:10|6372.8|6371.8|6372.6|6371.6|6372.8|6371.8|6372.6|6371.6|13
1620642570000|2021-05-10 10:29:30|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|6372.1|6371.1|21
1620642580000|2021-05-10 10:29:40|6372.6|6371.6|6372.6|6371.6|6373.1|6372.1|6372.6|6371.6|41
1620642590000|2021-05-10 10:29:50|||||||||7
1620642600000|2021-05-10 10:30:00|6372.3|6371.3|6372.6|6371.6|6372.6|6371.6|6372.3|6371.3|26
1620642620000|2021-05-10 10:30:20|6372.8|6371.8|6372.8|6371.8|6373.1|6372.1|6372.6|6371.6|63
1620642630000|2021-05-10 10:30:30|6373.1|6372.1|6371.8|6370.8|6373.1|6372.1|6371.8|6370.8|6
1620642640000|2021-05-10 10:30:40|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|6371.8|6370.8|32
1620642660000|2021-05-10 10:31:00|6371.8|6370.8|6371.6|6370.6|6371.8|6370.8|6371.1|6370.1|17
1620642680000|2021-05-10 10:31:20|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.3|6370.3|1
1620642690000|2021-05-10 10:31:30|6371.3|6370.3|6370.6|6369.6|6371.3|6370.3|6370.6|6369.6|9
1620642700000|2021-05-10 10:31:40|6370.3|6369.3|6370.3|6369.3|6370.6|6369.6|6370.3|6369.3|1
1620642710000|2021-05-10 10:31:50|6370.1|6369.1|6370.6|6369.6|6370.6|6369.6|6369.6|6368.6|33
1620642720000|2021-05-10 10:32:00|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|6370.1|6369.1|4
1620642730000|2021-05-10 10:32:10|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|0
1620642740000|2021-05-10 10:32:20|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|10
1620642750000|2021-05-10 10:32:30|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|2
1620642780000|2021-05-10 10:33:00|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|5
1620642790000|2021-05-10 10:33:10|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|6
1620642800000|2021-05-10 10:33:20|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|3
1620642810000|2021-05-10 10:33:30|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|4
1620642820000|2021-05-10 10:33:40|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|10
1620642830000|2021-05-10 10:33:50|6371.6|6370.6|6371.3|6370.3|6371.6|6370.6|6371.3|6370.3|6
1620642840000|2021-05-10 10:34:00|6371.1|6370.1|6371.3|6370.3|6371.3|6370.3|6370.8|6369.8|2
1620642850000|2021-05-10 10:34:10|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|0
1620642860000|2021-05-10 10:34:20|6371.3|6370.3|6370.6|6369.6|6371.6|6370.6|6370.6|6369.6|10
1620642870000|2021-05-10 10:34:30|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|6
1620642900000|2021-05-10 10:35:00|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|27
1620642910000|2021-05-10 10:35:10|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.1|6368.1|32
1620642920000|2021-05-10 10:35:20|6369.3|6368.3|6370.3|6369.3|6370.6|6369.6|6369.3|6368.3|35
1620642930000|2021-05-10 10:35:30|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|0
1620642940000|2021-05-10 10:35:40|||||||||2
1620642950000|2021-05-10 10:35:50|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|13
1620642960000|2021-05-10 10:36:00|6370.6|6369.6|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|27
1620642970000|2021-05-10 10:36:10|6371.1|6370.1|6371.1|6370.1|6371.3|6370.3|6370.8|6369.8|0
1620642980000|2021-05-10 10:36:20|6371.3|6370.3|6371.1|6370.1|6371.3|6370.3|6371.1|6370.1|0
1620642990000|2021-05-10 10:36:30|6371.3|6370.3|6371.1|6370.1|6371.3|6370.3|6371.1|6370.1|1006
1620643000000|2021-05-10 10:36:40|6371.3|6370.3|6371.3|6370.3|6371.6|6370.6|6371.3|6370.3|2
1620643010000|2021-05-10 10:36:50|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|2
1620643020000|2021-05-10 10:37:00|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.8|6370.8|15
1620643030000|2021-05-10 10:37:10|6372.6|6371.6|6373.1|6372.1|6373.1|6372.1|6372.1|6371.1|28
1620643040000|2021-05-10 10:37:20|6372.8|6371.8|6372.8|6371.8|6373.1|6372.1|6372.6|6371.6|6
1620643050000|2021-05-10 10:37:30|6373.1|6372.1|6372.6|6371.6|6373.1|6372.1|6372.6|6371.6|1
1620643060000|2021-05-10 10:37:40|6372.8|6371.8|6372.1|6371.1|6372.8|6371.8|6372.1|6371.1|17
1620643070000|2021-05-10 10:37:50|6371.8|6370.8|6371.6|6370.6|6371.8|6370.8|6371.6|6370.6|4
1620643080000|2021-05-10 10:38:00|6371.3|6370.3|6371.1|6370.1|6371.3|6370.3|6370.8|6369.8|5
1620643090000|2021-05-10 10:38:10|6370.8|6369.8|6370.3|6369.3|6371.1|6370.1|6370.3|6369.3|3
1620643100000|2021-05-10 10:38:20|6370.6|6369.6|6371.8|6370.8|6372.1|6371.1|6370.3|6369.3|15
1620643110000|2021-05-10 10:38:30|6372.1|6371.1|6372.6|6371.6|6372.6|6371.6|6371.8|6370.8|0
1620643120000|2021-05-10 10:38:40|6372.3|6371.3|6372.1|6371.1|6372.3|6371.3|6372.1|6371.1|9
1620643130000|2021-05-10 10:38:50|6371.8|6370.8|6371.6|6370.6|6371.8|6370.8|6371.6|6370.6|6
1620643140000|2021-05-10 10:39:00|6371.8|6370.8|6372.3|6371.3|6372.3|6371.3|6371.6|6370.6|4
1620643150000|2021-05-10 10:39:10|6372.6|6371.6|6372.3|6371.3|6373.1|6372.1|6372.1|6371.1|37
1620643160000|2021-05-10 10:39:20|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|0
1620643180000|2021-05-10 10:39:40|6372.6|6371.6|6372.6|6371.6|6372.8|6371.8|6372.6|6371.6|31
1620643190000|2021-05-10 10:39:50|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|10
1620643200000|2021-05-10 10:40:00|6372.1|6371.1|6372.3|6371.3|6372.3|6371.3|6372.1|6371.1|1
1620643210000|2021-05-10 10:40:10|6372.6|6371.6|6372.3|6371.3|6372.6|6371.6|6372.3|6371.3|33
1620643220000|2021-05-10 10:40:20|6372.6|6371.6|6372.1|6371.1|6372.6|6371.6|6372.1|6371.1|0
1620643230000|2021-05-10 10:40:30|6371.6|6370.6|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|27
1620643240000|2021-05-10 10:40:40|6371.8|6370.8|6371.8|6370.8|6372.1|6371.1|6371.6|6370.6|1
1620643250000|2021-05-10 10:40:50|6372.1|6371.1|6372.3|6371.3|6372.3|6371.3|6372.1|6371.1|4
1620643260000|2021-05-10 10:41:00|6372.1|6371.1|6372.3|6371.3|6372.3|6371.3|6372.1|6371.1|3
1620643270000|2021-05-10 10:41:10|6372.1|6371.1|6372.6|6371.6|6372.6|6371.6|6372.1|6371.1|2
1620643280000|2021-05-10 10:41:20|6373.1|6372.1|6372.3|6371.3|6373.1|6372.1|6372.3|6371.3|10
1620643290000|2021-05-10 10:41:30|6372.6|6371.6|6372.3|6371.3|6372.6|6371.6|6372.3|6371.3|0
1620643300000|2021-05-10 10:41:40|6372.6|6371.6|6372.6|6371.6|6373.1|6372.1|6372.6|6371.6|34
1620643310000|2021-05-10 10:41:50|6372.8|6371.8|6372.3|6371.3|6372.8|6371.8|6372.3|6371.3|2
1620643320000|2021-05-10 10:42:00|6372.1|6371.1|6372.3|6371.3|6372.6|6371.6|6372.1|6371.1|4
1620643330000|2021-05-10 10:42:10|6372.6|6371.6|6372.6|6371.6|6372.6|6371.6|6372.6|6371.6|4
1620643340000|2021-05-10 10:42:20|6372.3|6371.3|6372.6|6371.6|6372.8|6371.8|6372.3|6371.3|1
1620643360000|2021-05-10 10:42:40|6372.8|6371.8|6373.8|6372.8|6373.8|6372.8|6372.8|6371.8|22
1620643370000|2021-05-10 10:42:50|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|0
1620643380000|2021-05-10 10:43:00|6373.3|6372.3|6373.3|6372.3|6373.3|6372.3|6373.1|6372.1|4
1620643390000|2021-05-10 10:43:10|6373.1|6372.1|6373.3|6372.3|6373.3|6372.3|6373.1|6372.1|16
1620643400000|2021-05-10 10:43:20|6373.1|6372.1|6373.6|6372.6|6373.6|6372.6|6373.1|6372.1|1
1620643410000|2021-05-10 10:43:30|||||||||1
1620643420000|2021-05-10 10:43:40|6373.3|6372.3|6373.6|6372.6|6373.8|6372.8|6373.3|6372.3|5
1620643430000|2021-05-10 10:43:50|6373.8|6372.8|6373.6|6372.6|6373.8|6372.8|6373.6|6372.6|2
1620643440000|2021-05-10 10:44:00|6373.3|6372.3|6373.3|6372.3|6373.3|6372.3|6373.3|6372.3|2
1620643450000|2021-05-10 10:44:10|6373.1|6372.1|6374.3|6373.3|6374.6|6373.6|6373.1|6372.1|26
1620643460000|2021-05-10 10:44:20|6374.6|6373.6|6374.3|6373.3|6374.8|6373.8|6374.1|6373.1|8
1620643470000|2021-05-10 10:44:30|6374.6|6373.6|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|21
1620643480000|2021-05-10 10:44:40|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.1|6373.1|16
1620643490000|2021-05-10 10:44:50|6374.6|6373.6|6374.8|6373.8|6374.8|6373.8|6374.6|6373.6|31
1620643500000|2021-05-10 10:45:00|6374.6|6373.6|6374.8|6373.8|6375.1|6374.1|6374.6|6373.6|7
1620643510000|2021-05-10 10:45:10|6374.6|6373.6|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|2
1620643520000|2021-05-10 10:45:20|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6374.1|6373.1|11
1620643530000|2021-05-10 10:45:30|6374.6|6373.6|6374.6|6373.6|6374.6|6373.6|6374.6|6373.6|1
1620643540000|2021-05-10 10:45:40|6374.8|6373.8|6374.8|6373.8|6374.8|6373.8|6374.6|6373.6|11
1620643550000|2021-05-10 10:45:50|6374.6|6373.6|6374.6|6373.6|6374.6|6373.6|6374.6|6373.6|0
1620643560000|2021-05-10 10:46:00|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|254
1620643570000|2021-05-10 10:46:10|6374.1|6373.1|6374.3|6373.3|6374.6|6373.6|6374.1|6373.1|300
1620643580000|2021-05-10 10:46:20|6374.1|6373.1|6374.1|6373.1|6374.1|6373.1|6374.1|6373.1|0
1620643590000|2021-05-10 10:46:30|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.3|6373.3|9
1620643600000|2021-05-10 10:46:40|6374.6|6373.6|6374.3|6373.3|6374.6|6373.6|6374.3|6373.3|3
1620643610000|2021-05-10 10:46:50|6374.1|6373.1|6374.1|6373.1|6374.3|6373.3|6374.1|6373.1|2
1620643620000|2021-05-10 10:47:00|6374.3|6373.3|6374.3|6373.3|6374.6|6373.6|6374.3|6373.3|3
1620643640000|2021-05-10 10:47:20|6374.1|6373.1|6373.6|6372.6|6374.1|6373.1|6373.6|6372.6|15
1620643650000|2021-05-10 10:47:30|6373.3|6372.3|6372.8|6371.8|6373.3|6372.3|6372.8|6371.8|6
1620643660000|2021-05-10 10:47:40|6372.6|6371.6|6372.6|6371.6|6373.1|6372.1|6372.6|6371.6|16
1620643670000|2021-05-10 10:47:50|6372.8|6371.8|6372.6|6371.6|6372.8|6371.8|6372.6|6371.6|4
1620643680000|2021-05-10 10:48:00|||||||||2
1620643690000|2021-05-10 10:48:10|6372.8|6371.8|6372.6|6371.6|6372.8|6371.8|6372.6|6371.6|3
1620643710000|2021-05-10 10:48:30|6372.1|6371.1|6372.3|6371.3|6372.6|6371.6|6371.8|6370.8|16
1620643720000|2021-05-10 10:48:40|6372.6|6371.6|6372.3|6371.3|6372.6|6371.6|6372.1|6371.1|3
1620643730000|2021-05-10 10:48:50|6372.6|6371.6|6372.3|6371.3|6372.6|6371.6|6372.3|6371.3|0
1620643740000|2021-05-10 10:49:00|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|2
1620643760000|2021-05-10 10:49:20|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.6|6370.6|23
1620643780000|2021-05-10 10:49:40|6372.1|6371.1|6371.8|6370.8|6372.1|6371.1|6371.6|6370.6|0
1620643790000|2021-05-10 10:49:50|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|0
1620643800000|2021-05-10 10:50:00|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|5
1620643810000|2021-05-10 10:50:10|6371.8|6370.8|6371.6|6370.6|6371.8|6370.8|6371.6|6370.6|13
1620643820000|2021-05-10 10:50:20|6371.3|6370.3|6371.3|6370.3|6371.3|6370.3|6371.1|6370.1|15
1620643830000|2021-05-10 10:50:30|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|0
1620643850000|2021-05-10 10:50:50|6371.6|6370.6|6371.3|6370.3|6371.6|6370.6|6371.3|6370.3|21
1620643860000|2021-05-10 10:51:00|6371.1|6370.1|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|7
1620643870000|2021-05-10 10:51:10|6371.3|6370.3|6371.1|6370.1|6371.3|6370.3|6371.1|6370.1|2
1620643880000|2021-05-10 10:51:20|6371.3|6370.3|6371.1|6370.1|6371.6|6370.6|6371.1|6370.1|5
1620643910000|2021-05-10 10:51:50|6370.6|6369.6|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|37
1620643920000|2021-05-10 10:52:00|6370.6|6369.6|6369.8|6368.8|6370.6|6369.6|6369.8|6368.8|8
1620643930000|2021-05-10 10:52:10|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|9
1620643940000|2021-05-10 10:52:20|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.6|6368.6|1
1620643950000|2021-05-10 10:52:30|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|0
1620643960000|2021-05-10 10:52:40|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|2
1620643970000|2021-05-10 10:52:50|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|16
1620643980000|2021-05-10 10:53:00|6369.3|6368.3|6369.3|6368.3|6369.6|6368.6|6369.3|6368.3|7
1620643990000|2021-05-10 10:53:10|6369.6|6368.6|6369.8|6368.8|6370.1|6369.1|6369.1|6368.1|8
1620644000000|2021-05-10 10:53:20|6370.1|6369.1|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|0
1620644010000|2021-05-10 10:53:30|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|2
1620644020000|2021-05-10 10:53:40|6370.3|6369.3|6370.3|6369.3|6370.6|6369.6|6370.3|6369.3|13
1620644030000|2021-05-10 10:53:50|6370.1|6369.1|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|3
1620644040000|2021-05-10 10:54:00|6370.3|6369.3|6369.8|6368.8|6370.6|6369.6|6369.6|6368.6|19
1620644050000|2021-05-10 10:54:10|6370.1|6369.1|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|3
1620644060000|2021-05-10 10:54:20|6370.6|6369.6|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|3
1620644070000|2021-05-10 10:54:30|||||||||1
1620644080000|2021-05-10 10:54:40|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6369.8|6368.8|3
1620644090000|2021-05-10 10:54:50|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|1
1620644100000|2021-05-10 10:55:00|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|1
1620644110000|2021-05-10 10:55:10|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.8|6368.8|0
1620644120000|2021-05-10 10:55:20|6369.6|6368.6|6369.1|6368.1|6369.8|6368.8|6369.1|6368.1|36
1620644130000|2021-05-10 10:55:30|||||||||3
1620644140000|2021-05-10 10:55:40|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|13
1620644150000|2021-05-10 10:55:50|6369.6|6368.6|6369.1|6368.1|6369.8|6368.8|6369.1|6368.1|36
1620644160000|2021-05-10 10:56:00|6369.3|6368.3|6369.8|6368.8|6370.1|6369.1|6369.3|6368.3|18
1620644170000|2021-05-10 10:56:10|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|0
1620644180000|2021-05-10 10:56:20|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|6370.1|6369.1|31
1620644190000|2021-05-10 10:56:30|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|4
1620644200000|2021-05-10 10:56:40|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|5
1620644220000|2021-05-10 10:57:00|6370.8|6369.8|6371.1|6370.1|6371.3|6370.3|6370.8|6369.8|14
1620644240000|2021-05-10 10:57:20|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.3|6370.3|10
1620644250000|2021-05-10 10:57:30|6371.8|6370.8|6371.6|6370.6|6371.8|6370.8|6371.6|6370.6|10
1620644270000|2021-05-10 10:57:50|6371.1|6370.1|6370.6|6369.6|6371.3|6370.3|6370.3|6369.3|29
1620644280000|2021-05-10 10:58:00|6370.3|6369.3|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|5
1620644290000|2021-05-10 10:58:10|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|21
1620644300000|2021-05-10 10:58:20|6370.3|6369.3|6370.3|6369.3|6370.6|6369.6|6370.3|6369.3|7
1620644310000|2021-05-10 10:58:30|6370.1|6369.1|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|0
1620644320000|2021-05-10 10:58:40|6370.3|6369.3|6370.3|6369.3|6370.6|6369.6|6370.3|6369.3|3
1620644330000|2021-05-10 10:58:50|6370.1|6369.1|6370.3|6369.3|6370.3|6369.3|6369.6|6368.6|20
1620644340000|2021-05-10 10:59:00|6370.6|6369.6|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|6
1620644350000|2021-05-10 10:59:10|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|1
1620644360000|2021-05-10 10:59:20|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|2
1620644370000|2021-05-10 10:59:30|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.6|6368.6|2
1620644380000|2021-05-10 10:59:40|6369.6|6368.6|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|4
1620644390000|2021-05-10 10:59:50|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|2
1620644400000|2021-05-10 11:00:00|6369.8|6368.8|6370.1|6369.1|6370.3|6369.3|6369.6|6368.6|25
1620644410000|2021-05-10 11:00:10|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|5
1620644430000|2021-05-10 11:00:30|6369.1|6368.1|6369.3|6368.3|6369.6|6368.6|6369.1|6368.1|28
1620644440000|2021-05-10 11:00:40|6369.1|6368.1|6369.3|6368.3|6369.3|6368.3|6369.1|6368.1|9
1620644450000|2021-05-10 11:00:50|6369.6|6368.6|6368.6|6367.6|6369.6|6368.6|6368.6|6367.6|13
1620644460000|2021-05-10 11:01:00|6368.8|6367.8|6368.6|6367.6|6368.8|6367.8|6368.6|6367.6|1
1620644470000|2021-05-10 11:01:10|6368.3|6367.3|6368.6|6367.6|6368.6|6367.6|6368.1|6367.1|19
1620644480000|2021-05-10 11:01:20|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6368.8|6367.8|13
1620644490000|2021-05-10 11:01:30|6369.3|6368.3|6369.6|6368.6|6369.6|6368.6|6369.3|6368.3|16
1620644500000|2021-05-10 11:01:40|6369.8|6368.8|6371.1|6370.1|6371.1|6370.1|6369.8|6368.8|25
1620644510000|2021-05-10 11:01:50|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|2
1620644520000|2021-05-10 11:02:00|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|4
1620644530000|2021-05-10 11:02:10|6370.6|6369.6|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|1
1620644540000|2021-05-10 11:02:20|6370.6|6369.6|6369.6|6368.6|6370.6|6369.6|6369.6|6368.6|9
1620644550000|2021-05-10 11:02:30|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|6369.1|6368.1|8
1620644560000|2021-05-10 11:02:40|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|8
1620644580000|2021-05-10 11:03:00|6369.6|6368.6|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|12
1620644590000|2021-05-10 11:03:10|||||||||2
1620644600000|2021-05-10 11:03:20|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|7
1620644610000|2021-05-10 11:03:30|6369.6|6368.6|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|0
1620644640000|2021-05-10 11:04:00|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|8
1620644650000|2021-05-10 11:04:10|6369.6|6368.6|6369.6|6368.6|6369.6|6368.6|6369.3|6368.3|4
1620644660000|2021-05-10 11:04:20|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.3|6368.3|9
1620644670000|2021-05-10 11:04:30|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.6|6368.6|7
1620644680000|2021-05-10 11:04:40|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|1
1620644690000|2021-05-10 11:04:50|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|8
1620644700000|2021-05-10 11:05:00|6369.6|6368.6|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|16
1620644710000|2021-05-10 11:05:10|6369.6|6368.6|6369.8|6368.8|6369.8|6368.8|6369.6|6368.6|0
1620644720000|2021-05-10 11:05:20|6370.1|6369.1|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|2
1620644730000|2021-05-10 11:05:30|||||||||1
1620644740000|2021-05-10 11:05:40|6369.6|6368.6|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|6
1620644750000|2021-05-10 11:05:50|||||||||1
1620644760000|2021-05-10 11:06:00|||||||||3
1620644770000|2021-05-10 11:06:10|||||||||2
1620644780000|2021-05-10 11:06:20|||||||||6
1620644790000|2021-05-10 11:06:30|||||||||10
1620644800000|2021-05-10 11:06:40|||||||||2
1620644810000|2021-05-10 11:06:50|6369.8|6368.8|6369.8|6368.8|6370.3|6369.3|6369.8|6368.8|17
1620644820000|2021-05-10 11:07:00|6369.6|6368.6|6370.1|6369.1|6370.6|6369.6|6369.6|6368.6|10
1620644830000|2021-05-10 11:07:10|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|15
1620644840000|2021-05-10 11:07:20|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.3|6368.3|7
1620644850000|2021-05-10 11:07:30|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|4
1620644860000|2021-05-10 11:07:40|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|0
1620644870000|2021-05-10 11:07:50|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|5
1620644880000|2021-05-10 11:08:00|6369.6|6368.6|6369.3|6368.3|6369.6|6368.6|6369.1|6368.1|8
1620644890000|2021-05-10 11:08:10|6369.6|6368.6|6369.3|6368.3|6369.6|6368.6|6369.3|6368.3|0
1620644900000|2021-05-10 11:08:20|6369.1|6368.1|6369.6|6368.6|6369.6|6368.6|6369.1|6368.1|0
1620644910000|2021-05-10 11:08:30|6369.3|6368.3|6369.1|6368.1|6369.3|6368.3|6369.1|6368.1|5
1620644920000|2021-05-10 11:08:40|6368.8|6367.8|6368.8|6367.8|6368.8|6367.8|6368.8|6367.8|16
1620644930000|2021-05-10 11:08:50|6369.1|6368.1|6368.6|6367.6|6369.1|6368.1|6368.6|6367.6|7
1620644940000|2021-05-10 11:09:00|6368.8|6367.8|6370.1|6369.1|6370.1|6369.1|6368.8|6367.8|26
1620644950000|2021-05-10 11:09:10|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|3
1620644960000|2021-05-10 11:09:20|6370.1|6369.1|6370.3|6369.3|6370.3|6369.3|6370.1|6369.1|0
1620644970000|2021-05-10 11:09:30|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|0
1620644980000|2021-05-10 11:09:40|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|9
1620644990000|2021-05-10 11:09:50|6370.1|6369.1|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|6
1620645000000|2021-05-10 11:10:00|6370.3|6369.3|6369.6|6368.6|6370.3|6369.3|6369.6|6368.6|9
1620645010000|2021-05-10 11:10:10|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|10
1620645020000|2021-05-10 11:10:20|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|2
1620645030000|2021-05-10 11:10:30|6369.3|6368.3|6369.1|6368.1|6369.3|6368.3|6369.1|6368.1|14
1620645040000|2021-05-10 11:10:40|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|6369.3|6368.3|4
1620645050000|2021-05-10 11:10:50|6369.1|6368.1|6370.3|6369.3|6370.3|6369.3|6369.1|6368.1|13
1620645060000|2021-05-10 11:11:00|6370.1|6369.1|6370.3|6369.3|6370.3|6369.3|6370.1|6369.1|9
1620645070000|2021-05-10 11:11:10|6370.6|6369.6|6369.8|6368.8|6370.6|6369.6|6369.8|6368.8|3
1620645080000|2021-05-10 11:11:20|6369.6|6368.6|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|23
1620645090000|2021-05-10 11:11:30|6369.6|6368.6|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|2
1620645100000|2021-05-10 11:11:40|6370.1|6369.1|6370.8|6369.8|6370.8|6369.8|6369.8|6368.8|31
1620645110000|2021-05-10 11:11:50|6370.6|6369.6|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|0
1620645120000|2021-05-10 11:12:00|6370.6|6369.6|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|4
1620645130000|2021-05-10 11:12:10|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|4
1620645140000|2021-05-10 11:12:20|6370.8|6369.8|6370.3|6369.3|6370.8|6369.8|6370.3|6369.3|2
1620645150000|2021-05-10 11:12:30|6370.6|6369.6|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|0
1620645160000|2021-05-10 11:12:40|6370.1|6369.1|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|0
1620645170000|2021-05-10 11:12:50|6369.8|6368.8|6370.1|6369.1|6370.3|6369.3|6369.8|6368.8|14
1620645180000|2021-05-10 11:13:00|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|6
1620645190000|2021-05-10 11:13:10|6369.8|6368.8|6369.1|6368.1|6369.8|6368.8|6369.1|6368.1|5
1620645200000|2021-05-10 11:13:20|6369.3|6368.3|6369.8|6368.8|6369.8|6368.8|6369.3|6368.3|25
1620645210000|2021-05-10 11:13:30|6369.6|6368.6|6369.6|6368.6|6369.6|6368.6|6369.3|6368.3|3
1620645220000|2021-05-10 11:13:40|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|2
1620645240000|2021-05-10 11:14:00|6370.3|6369.3|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|10
1620645250000|2021-05-10 11:14:10|6370.1|6369.1|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|3
1620645260000|2021-05-10 11:14:20|||||||||1
1620645270000|2021-05-10 11:14:30|6370.6|6369.6|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|0
1620645280000|2021-05-10 11:14:40|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|1
1620645300000|2021-05-10 11:15:00|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|8
1620645310000|2021-05-10 11:15:10|6369.8|6368.8|6370.3|6369.3|6370.3|6369.3|6369.6|6368.6|7
1620645320000|2021-05-10 11:15:20|6370.6|6369.6|6370.3|6369.3|6370.6|6369.6|6370.3|6369.3|0
1620645330000|2021-05-10 11:15:30|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|18
1620645340000|2021-05-10 11:15:40|6370.6|6369.6|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|6
1620645350000|2021-05-10 11:15:50|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|6
1620645360000|2021-05-10 11:16:00|6370.3|6369.3|6370.6|6369.6|6370.8|6369.8|6370.1|6369.1|8
1620645370000|2021-05-10 11:16:10|6370.8|6369.8|6371.3|6370.3|6371.3|6370.3|6370.8|6369.8|7
1620645380000|2021-05-10 11:16:20|6371.1|6370.1|6370.8|6369.8|6371.3|6370.3|6370.8|6369.8|1
1620645390000|2021-05-10 11:16:30|6370.6|6369.6|6370.3|6369.3|6370.8|6369.8|6370.1|6369.1|14
1620645400000|2021-05-10 11:16:40|6370.1|6369.1|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|0
1620645410000|2021-05-10 11:16:50|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|0
1620645420000|2021-05-10 11:17:00|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|7
1620645430000|2021-05-10 11:17:10|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|0
1620645440000|2021-05-10 11:17:20|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6370.1|6369.1|3
1620645450000|2021-05-10 11:17:30|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|1
1620645460000|2021-05-10 11:17:40|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|2
1620645470000|2021-05-10 11:17:50|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|1
1620645480000|2021-05-10 11:18:00|6369.3|6368.3|6369.3|6368.3|6369.6|6368.6|6369.1|6368.1|20
1620645490000|2021-05-10 11:18:10|6369.6|6368.6|6368.8|6367.8|6369.6|6368.6|6368.8|6367.8|2
1620645500000|2021-05-10 11:18:20|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|0
1620645510000|2021-05-10 11:18:30|6369.3|6368.3|6369.1|6368.1|6369.3|6368.3|6369.1|6368.1|6
1620645520000|2021-05-10 11:18:40|6369.3|6368.3|6369.8|6368.8|6369.8|6368.8|6369.3|6368.3|8
1620645530000|2021-05-10 11:18:50|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|0
1620645540000|2021-05-10 11:19:00|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|5
1620645550000|2021-05-10 11:19:10|6370.8|6369.8|6370.8|6369.8|6371.1|6370.1|6370.8|6369.8|31
1620645560000|2021-05-10 11:19:20|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|4
1620645570000|2021-05-10 11:19:30|||||||||2
1620645580000|2021-05-10 11:19:40|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|9
1620645590000|2021-05-10 11:19:50|6370.6|6369.6|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|0
1620645600000|2021-05-10 11:20:00|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|0
1620645610000|2021-05-10 11:20:10|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.1|6369.1|53
1620645620000|2021-05-10 11:20:20|6370.8|6369.8|6370.3|6369.3|6370.8|6369.8|6370.3|6369.3|3
1620645630000|2021-05-10 11:20:30|6370.1|6369.1|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|4
1620645640000|2021-05-10 11:20:40|6370.6|6369.6|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|0
1620645650000|2021-05-10 11:20:50|6369.8|6368.8|6370.3|6369.3|6370.3|6369.3|6369.8|6368.8|13
1620645660000|2021-05-10 11:21:00|6370.1|6369.1|6369.8|6368.8|6370.3|6369.3|6369.6|6368.6|11
1620645670000|2021-05-10 11:21:10|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|203
1620645680000|2021-05-10 11:21:20|6370.6|6369.6|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|28
1620645690000|2021-05-10 11:21:30|6370.6|6369.6|6370.8|6369.8|6370.8|6369.8|6370.6|6369.6|3
1620645700000|2021-05-10 11:21:40|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|0
1620645720000|2021-05-10 11:22:00|||||||||3
1620645730000|2021-05-10 11:22:10|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|4
1620645740000|2021-05-10 11:22:20|6370.3|6369.3|6369.6|6368.6|6370.3|6369.3|6369.6|6368.6|11
1620645760000|2021-05-10 11:22:40|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|8
1620645770000|2021-05-10 11:22:50|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|6
1620645780000|2021-05-10 11:23:00|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|2
1620645790000|2021-05-10 11:23:10|||||||||2
1620645800000|2021-05-10 11:23:20|6369.3|6368.3|6369.3|6368.3|6369.6|6368.6|6369.1|6368.1|27
1620645810000|2021-05-10 11:23:30|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|0
1620645820000|2021-05-10 11:23:40|6369.6|6368.6|6369.6|6368.6|6369.6|6368.6|6369.3|6368.3|12
1620645830000|2021-05-10 11:23:50|||||||||1
1620645840000|2021-05-10 11:24:00|||||||||4
1620645860000|2021-05-10 11:24:20|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6368.8|6367.8|14
1620645870000|2021-05-10 11:24:30|6368.8|6367.8|6368.8|6367.8|6369.1|6368.1|6368.8|6367.8|4
1620645880000|2021-05-10 11:24:40|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6368.8|6367.8|3
1620645890000|2021-05-10 11:24:50|6368.8|6367.8|6368.8|6367.8|6369.1|6368.1|6368.6|6367.6|4
1620645900000|2021-05-10 11:25:00|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|12
1620645910000|2021-05-10 11:25:10|6368.6|6367.6|6368.6|6367.6|6369.1|6368.1|6368.6|6367.6|18
1620645930000|2021-05-10 11:25:30|6368.3|6367.3|6368.3|6367.3|6368.6|6367.6|6368.1|6367.1|14
1620645940000|2021-05-10 11:25:40|6368.6|6367.6|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|9
1620645950000|2021-05-10 11:25:50|||||||||13
1620645960000|2021-05-10 11:26:00|6369.3|6368.3|6369.3|6368.3|6369.6|6368.6|6369.1|6368.1|35
1620645970000|2021-05-10 11:26:10|6369.1|6368.1|6368.6|6367.6|6369.3|6368.3|6368.6|6367.6|4
1620645990000|2021-05-10 11:26:30|6368.8|6367.8|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|7
1620646010000|2021-05-10 11:26:50|6368.8|6367.8|6368.6|6367.6|6368.8|6367.8|6368.6|6367.6|3
1620646020000|2021-05-10 11:27:00|6368.8|6367.8|6369.1|6368.1|6369.1|6368.1|6368.8|6367.8|6
1620646030000|2021-05-10 11:27:10|6369.3|6368.3|6369.1|6368.1|6369.3|6368.3|6369.1|6368.1|4
1620646040000|2021-05-10 11:27:20|||||||||1
1620646050000|2021-05-10 11:27:30|6369.3|6368.3|6369.8|6368.8|6369.8|6368.8|6369.3|6368.3|26
1620646060000|2021-05-10 11:27:40|6370.1|6369.1|6370.3|6369.3|6370.3|6369.3|6369.8|6368.8|12
1620646070000|2021-05-10 11:27:50|6370.6|6369.6|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|102
1620646080000|2021-05-10 11:28:00|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|10
1620646090000|2021-05-10 11:28:10|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|0
1620646100000|2021-05-10 11:28:20|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|8
1620646110000|2021-05-10 11:28:30|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|5
1620646120000|2021-05-10 11:28:40|6370.8|6369.8|6371.1|6370.1|6371.6|6370.6|6370.8|6369.8|46
1620646130000|2021-05-10 11:28:50|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|17
1620646140000|2021-05-10 11:29:00|6370.8|6369.8|6370.8|6369.8|6371.3|6370.3|6370.8|6369.8|22
1620646150000|2021-05-10 11:29:10|6370.6|6369.6|6371.6|6370.6|6371.6|6370.6|6370.6|6369.6|11
1620646160000|2021-05-10 11:29:20|||||||||3
1620646170000|2021-05-10 11:29:30|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|8
1620646180000|2021-05-10 11:29:40|6371.8|6370.8|6371.3|6370.3|6371.8|6370.8|6371.1|6370.1|4
1620646190000|2021-05-10 11:29:50|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|0
1620646200000|2021-05-10 11:30:00|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|14
1620646220000|2021-05-10 11:30:20|6371.3|6370.3|6371.3|6370.3|6371.3|6370.3|6371.1|6370.1|9
1620646230000|2021-05-10 11:30:30|6371.1|6370.1|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|9
1620646240000|2021-05-10 11:30:40|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.8|6370.8|3
1620646250000|2021-05-10 11:30:50|6371.8|6370.8|6371.8|6370.8|6372.1|6371.1|6371.6|6370.6|1
1620646260000|2021-05-10 11:31:00|6372.1|6371.1|6372.1|6371.1|6372.3|6371.3|6372.1|6371.1|10
1620646270000|2021-05-10 11:31:10|6372.3|6371.3|6372.6|6371.6|6372.6|6371.6|6372.3|6371.3|4
1620646290000|2021-05-10 11:31:30|6372.8|6371.8|6372.8|6371.8|6372.8|6371.8|6372.6|6371.6|13
1620646300000|2021-05-10 11:31:40|6372.6|6371.6|6372.6|6371.6|6372.6|6371.6|6372.6|6371.6|0
1620646310000|2021-05-10 11:31:50|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|6372.1|6371.1|26
1620646320000|2021-05-10 11:32:00|6372.1|6371.1|6372.1|6371.1|6372.3|6371.3|6372.1|6371.1|2
1620646330000|2021-05-10 11:32:10|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|6
1620646340000|2021-05-10 11:32:20|6371.8|6370.8|6372.6|6371.6|6372.6|6371.6|6371.8|6370.8|3
1620646350000|2021-05-10 11:32:30|6372.8|6371.8|6373.1|6372.1|6373.1|6372.1|6372.8|6371.8|6
1620646360000|2021-05-10 11:32:40|6372.8|6371.8|6372.6|6371.6|6372.8|6371.8|6372.6|6371.6|2
1620646380000|2021-05-10 11:33:00|6372.8|6371.8|6372.1|6371.1|6372.8|6371.8|6371.6|6370.6|40
1620646390000|2021-05-10 11:33:10|6372.3|6371.3|6371.8|6370.8|6372.3|6371.3|6371.6|6370.6|32
1620646400000|2021-05-10 11:33:20|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|6371.8|6370.8|1
1620646410000|2021-05-10 11:33:30|6371.8|6370.8|6371.8|6370.8|6372.1|6371.1|6371.8|6370.8|3
1620646420000|2021-05-10 11:33:40|6371.6|6370.6|6371.8|6370.8|6371.8|6370.8|6371.6|6370.6|2
1620646430000|2021-05-10 11:33:50|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|2
1620646440000|2021-05-10 11:34:00|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|4
1620646450000|2021-05-10 11:34:10|6372.1|6371.1|6371.6|6370.6|6372.1|6371.1|6371.6|6370.6|2
1620646460000|2021-05-10 11:34:20|6372.1|6371.1|6372.1|6371.1|6372.6|6371.6|6371.8|6370.8|17
1620646470000|2021-05-10 11:34:30|6372.3|6371.3|6372.1|6371.1|6372.3|6371.3|6372.1|6371.1|2
1620646490000|2021-05-10 11:34:50|6371.8|6370.8|6371.8|6370.8|6372.1|6371.1|6371.8|6370.8|4
1620646500000|2021-05-10 11:35:00|6371.6|6370.6|6372.1|6371.1|6372.6|6371.6|6371.6|6370.6|9
1620646510000|2021-05-10 11:35:10|6371.8|6370.8|6371.8|6370.8|6372.1|6371.1|6371.6|6370.6|29
1620646520000|2021-05-10 11:35:20|6372.1|6371.1|6372.1|6371.1|6372.3|6371.3|6371.6|6370.6|14
1620646530000|2021-05-10 11:35:30|6371.8|6370.8|6372.1|6371.1|6372.6|6371.6|6371.8|6370.8|4
1620646550000|2021-05-10 11:35:50|6372.3|6371.3|6372.6|6371.6|6372.6|6371.6|6372.3|6371.3|2
1620646560000|2021-05-10 11:36:00|6372.3|6371.3|6372.6|6371.6|6372.6|6371.6|6372.3|6371.3|3
1620646570000|2021-05-10 11:36:10|6372.8|6371.8|6373.1|6372.1|6373.1|6372.1|6372.8|6371.8|4
1620646580000|2021-05-10 11:36:20|6372.8|6371.8|6372.8|6371.8|6372.8|6371.8|6372.6|6371.6|4
1620646590000|2021-05-10 11:36:30|6373.1|6372.1|6373.1|6372.1|6373.6|6372.6|6373.1|6372.1|48
1620646600000|2021-05-10 11:36:40|6373.3|6372.3|6373.1|6372.1|6373.3|6372.3|6373.1|6372.1|1
1620646620000|2021-05-10 11:37:00|6372.8|6371.8|6372.8|6371.8|6372.8|6371.8|6372.8|6371.8|6
1620646630000|2021-05-10 11:37:10|6373.1|6372.1|6373.1|6372.1|6373.1|6372.1|6372.8|6371.8|7
1620646660000|2021-05-10 11:37:40|6372.8|6371.8|6372.8|6371.8|6372.8|6371.8|6372.6|6371.6|1
1620646670000|2021-05-10 11:37:50|6373.1|6372.1|6372.8|6371.8|6373.1|6372.1|6372.8|6371.8|2
1620646680000|2021-05-10 11:38:00|6373.1|6372.1|6373.3|6372.3|6373.3|6372.3|6372.8|6371.8|10
1620646690000|2021-05-10 11:38:10|6373.1|6372.1|6373.3|6372.3|6373.3|6372.3|6373.1|6372.1|1
1620646700000|2021-05-10 11:38:20|6373.6|6372.6|6373.3|6372.3|6373.6|6372.6|6373.1|6372.1|0
1620646720000|2021-05-10 11:38:40|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|0
1620646730000|2021-05-10 11:38:50|6373.8|6372.8|6374.1|6373.1|6374.6|6373.6|6373.6|6372.6|29
1620646740000|2021-05-10 11:39:00|6373.8|6372.8|6373.3|6372.3|6373.8|6372.8|6373.3|6372.3|2
1620646750000|2021-05-10 11:39:10|6373.6|6372.6|6373.3|6372.3|6373.6|6372.6|6373.1|6372.1|3
1620646760000|2021-05-10 11:39:20|6373.6|6372.6|6373.3|6372.3|6373.6|6372.6|6373.3|6372.3|2
1620646770000|2021-05-10 11:39:30|6373.1|6372.1|6372.8|6371.8|6373.1|6372.1|6372.6|6371.6|2
1620646780000|2021-05-10 11:39:40|6373.1|6372.1|6373.1|6372.1|6373.3|6372.3|6373.1|6372.1|6
1620646800000|2021-05-10 11:40:00|6373.7|6372.7|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|6
1620646820000|2021-05-10 11:40:20|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.7|6372.7|4
1620646830000|2021-05-10 11:40:30|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|8
1620646840000|2021-05-10 11:40:40|6373.7|6372.7|6373.4|6372.4|6373.7|6372.7|6373.4|6372.4|3
1620646850000|2021-05-10 11:40:50|6373.2|6372.2|6373.4|6372.4|6373.4|6372.4|6373.2|6372.2|2
1620646860000|2021-05-10 11:41:00|6373.2|6372.2|6373.2|6372.2|6373.4|6372.4|6373.2|6372.2|3
1620646870000|2021-05-10 11:41:10|6372.9|6371.9|6372.7|6371.7|6372.9|6371.9|6372.7|6371.7|15
1620646880000|2021-05-10 11:41:20|6372.9|6371.9|6372.9|6371.9|6373.2|6372.2|6372.7|6371.7|10
1620646890000|2021-05-10 11:41:30|6372.7|6371.7|6373.2|6372.2|6373.2|6372.2|6372.7|6371.7|3
1620646900000|2021-05-10 11:41:40|6372.9|6371.9|6372.9|6371.9|6372.9|6371.9|6372.9|6371.9|2
1620646910000|2021-05-10 11:41:50|6372.7|6371.7|6372.7|6371.7|6372.7|6371.7|6372.4|6371.4|1
1620646920000|2021-05-10 11:42:00|6372.4|6371.4|6372.9|6371.9|6373.2|6372.2|6372.4|6371.4|5
1620646930000|2021-05-10 11:42:10|6373.2|6372.2|6372.2|6371.2|6373.2|6372.2|6372.2|6371.2|41
1620646940000|2021-05-10 11:42:20|6371.9|6370.9|6371.7|6370.7|6371.9|6370.9|6371.7|6370.7|6
1620646960000|2021-05-10 11:42:40|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|1
1620646980000|2021-05-10 11:43:00|||||||||4
1620646990000|2021-05-10 11:43:10|6370.7|6369.7|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|10
1620647000000|2021-05-10 11:43:20|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|0
1620647010000|2021-05-10 11:43:30|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|6
1620647020000|2021-05-10 11:43:40|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|1
1620647030000|2021-05-10 11:43:50|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|0
1620647040000|2021-05-10 11:44:00|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|0
1620647050000|2021-05-10 11:44:10|6370.4|6369.4|6370.2|6369.2|6370.4|6369.4|6370.2|6369.2|6
1620647060000|2021-05-10 11:44:20|6370.4|6369.4|6369.9|6368.9|6370.4|6369.4|6369.7|6368.7|6
1620647070000|2021-05-10 11:44:30|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6369.9|6368.9|2
1620647080000|2021-05-10 11:44:40|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.9|6368.9|0
1620647090000|2021-05-10 11:44:50|6370.7|6369.7|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|29
1620647100000|2021-05-10 11:45:00|6370.9|6369.9|6370.9|6369.9|6371.2|6370.2|6370.9|6369.9|8
1620647110000|2021-05-10 11:45:10|6371.2|6370.2|6371.2|6370.2|6371.4|6370.4|6370.7|6369.7|32
1620647120000|2021-05-10 11:45:20|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.2|6370.2|5
1620647130000|2021-05-10 11:45:30|6371.4|6370.4|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|3
1620647140000|2021-05-10 11:45:40|6370.9|6369.9|6371.7|6370.7|6371.9|6370.9|6370.9|6369.9|9
1620647150000|2021-05-10 11:45:50|6371.9|6370.9|6371.9|6370.9|6372.2|6371.2|6371.7|6370.7|2
1620647160000|2021-05-10 11:46:00|6371.7|6370.7|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|4
1620647170000|2021-05-10 11:46:10|6371.9|6370.9|6370.4|6369.4|6372.2|6371.2|6370.4|6369.4|42
1620647180000|2021-05-10 11:46:20|6370.7|6369.7|6370.9|6369.9|6370.9|6369.9|6370.7|6369.7|4
1620647190000|2021-05-10 11:46:30|6370.7|6369.7|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|16
1620647200000|2021-05-10 11:46:40|6370.9|6369.9|6370.9|6369.9|6371.2|6370.2|6370.7|6369.7|3
1620647210000|2021-05-10 11:46:50|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|1
1620647220000|2021-05-10 11:47:00|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|8
1620647230000|2021-05-10 11:47:10|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|0
1620647240000|2021-05-10 11:47:20|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|5
1620647250000|2021-05-10 11:47:30|6370.4|6369.4|6370.2|6369.2|6370.7|6369.7|6370.2|6369.2|5
1620647260000|2021-05-10 11:47:40|6370.4|6369.4|6370.4|6369.4|6370.7|6369.7|6370.2|6369.2|5
1620647270000|2021-05-10 11:47:50|6370.2|6369.2|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|1
1620647280000|2021-05-10 11:48:00|6369.9|6368.9|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|10
1620647290000|2021-05-10 11:48:10|6369.9|6368.9|6370.4|6369.4|6370.4|6369.4|6369.9|6368.9|11
1620647300000|2021-05-10 11:48:20|6370.2|6369.2|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|7
1620647310000|2021-05-10 11:48:30|||||||||2
1620647320000|2021-05-10 11:48:40|6371.2|6370.2|6371.4|6370.4|6371.4|6370.4|6371.2|6370.2|14
1620647330000|2021-05-10 11:48:50|6371.2|6370.2|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|3
1620647340000|2021-05-10 11:49:00|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|1
1620647350000|2021-05-10 11:49:10|6371.4|6370.4|6371.4|6370.4|6371.4|6370.4|6371.4|6370.4|2
1620647360000|2021-05-10 11:49:20|6371.2|6370.2|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|3
1620647370000|2021-05-10 11:49:30|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|3
1620647380000|2021-05-10 11:49:40|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|1
1620647400000|2021-05-10 11:50:00|||||||||1
1620647410000|2021-05-10 11:50:10|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|6
1620647420000|2021-05-10 11:50:20|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|0
1620647430000|2021-05-10 11:50:30|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|6
1620647440000|2021-05-10 11:50:40|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|2
1620647450000|2021-05-10 11:50:50|6371.4|6370.4|6371.4|6370.4|6371.4|6370.4|6371.4|6370.4|2
1620647460000|2021-05-10 11:51:00|6371.2|6370.2|6371.2|6370.2|6371.4|6370.4|6370.7|6369.7|20
1620647470000|2021-05-10 11:51:10|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|1
1620647480000|2021-05-10 11:51:20|6371.2|6370.2|6370.9|6369.9|6371.2|6370.2|6370.9|6369.9|3
1620647490000|2021-05-10 11:51:30|6370.7|6369.7|6371.7|6370.7|6371.7|6370.7|6370.7|6369.7|8
1620647500000|2021-05-10 11:51:40|6371.4|6370.4|6371.9|6370.9|6371.9|6370.9|6371.4|6370.4|16
1620647510000|2021-05-10 11:51:50|6372.2|6371.2|6371.7|6370.7|6372.2|6371.2|6371.7|6370.7|4
1620647520000|2021-05-10 11:52:00|6371.9|6370.9|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|1
1620647530000|2021-05-10 11:52:10|6372.7|6371.7|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|8
1620647540000|2021-05-10 11:52:20|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|9
1620647550000|2021-05-10 11:52:30|6371.7|6370.7|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|1
1620647570000|2021-05-10 11:52:50|6371.4|6370.4|6371.7|6370.7|6371.7|6370.7|6371.4|6370.4|2
1620647580000|2021-05-10 11:53:00|6371.9|6370.9|6371.7|6370.7|6371.9|6370.9|6371.7|6370.7|5
1620647640000|2021-05-10 11:54:00|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|9
1620647650000|2021-05-10 11:54:10|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|5
1620647660000|2021-05-10 11:54:20|6371.2|6370.2|6370.9|6369.9|6371.2|6370.2|6370.9|6369.9|0
1620647670000|2021-05-10 11:54:30|6371.2|6370.2|6370.9|6369.9|6371.2|6370.2|6370.9|6369.9|0
1620647680000|2021-05-10 11:54:40|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|0
1620647710000|2021-05-10 11:55:10|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|4
1620647720000|2021-05-10 11:55:20|6370.2|6369.2|6369.9|6368.9|6370.4|6369.4|6369.7|6368.7|19
1620647730000|2021-05-10 11:55:30|6370.2|6369.2|6369.9|6368.9|6370.2|6369.2|6369.9|6368.9|1
1620647740000|2021-05-10 11:55:40|6369.7|6368.7|6369.9|6368.9|6369.9|6368.9|6369.7|6368.7|1
1620647750000|2021-05-10 11:55:50|6370.2|6369.2|6369.9|6368.9|6370.2|6369.2|6369.9|6368.9|0
1620647760000|2021-05-10 11:56:00|6369.7|6368.7|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|2
1620647780000|2021-05-10 11:56:20|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|5
1620647790000|2021-05-10 11:56:30|||||||||3
1620647800000|2021-05-10 11:56:40|6370.9|6369.9|6370.9|6369.9|6371.2|6370.2|6370.9|6369.9|10
1620647810000|2021-05-10 11:56:50|6370.7|6369.7|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|0
1620647820000|2021-05-10 11:57:00|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|1
1620647830000|2021-05-10 11:57:10|6370.4|6369.4|6370.2|6369.2|6370.4|6369.4|6370.2|6369.2|4
1620647840000|2021-05-10 11:57:20|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|2
1620647850000|2021-05-10 11:57:30|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|2
1620647860000|2021-05-10 11:57:40|6370.9|6369.9|6370.9|6369.9|6371.2|6370.2|6370.7|6369.7|7
1620647870000|2021-05-10 11:57:50|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|1
1620647880000|2021-05-10 11:58:00|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|1
1620647890000|2021-05-10 11:58:10|6371.2|6370.2|6370.9|6369.9|6371.2|6370.2|6370.9|6369.9|2
1620647900000|2021-05-10 11:58:20|6370.7|6369.7|6370.9|6369.9|6370.9|6369.9|6370.7|6369.7|1
1620647910000|2021-05-10 11:58:30|6370.7|6369.7|6370.7|6369.7|6370.9|6369.9|6370.7|6369.7|0
1620647920000|2021-05-10 11:58:40|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|8
1620647930000|2021-05-10 11:58:50|6370.7|6369.7|6370.2|6369.2|6370.7|6369.7|6370.2|6369.2|0
1620647960000|2021-05-10 11:59:20|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.9|6368.9|8
1620647970000|2021-05-10 11:59:30|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.9|6368.9|25
1620647990000|2021-05-10 11:59:50|6370.7|6369.7|6370.4|6369.4|6370.7|6369.7|6370.4|6369.4|14
1620648000000|2021-05-10 12:00:00|6370.2|6369.2|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|4
1620648010000|2021-05-10 12:00:10|6370.4|6369.4|6369.9|6368.9|6370.4|6369.4|6369.9|6368.9|12
1620648020000|2021-05-10 12:00:20|6369.7|6368.7|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|0
1620648030000|2021-05-10 12:00:30|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|1
1620648050000|2021-05-10 12:00:50|6369.9|6368.9|6369.7|6368.7|6369.9|6368.9|6369.2|6368.2|48
1620648060000|2021-05-10 12:01:00|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|4
1620648070000|2021-05-10 12:01:10|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.4|6368.4|0
1620648080000|2021-05-10 12:01:20|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.4|6368.4|1
1620648090000|2021-05-10 12:01:30|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|15
1620648100000|2021-05-10 12:01:40|6369.9|6368.9|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|6
1620648120000|2021-05-10 12:02:00|6369.9|6368.9|6369.9|6368.9|6370.2|6369.2|6369.7|6368.7|9
1620648130000|2021-05-10 12:02:10|6369.7|6368.7|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|0
1620648140000|2021-05-10 12:02:20|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|7
1620648160000|2021-05-10 12:02:40|6369.9|6368.9|6369.9|6368.9|6370.2|6369.2|6369.7|6368.7|1
1620648170000|2021-05-10 12:02:50|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|0
1620648180000|2021-05-10 12:03:00|6369.4|6368.4|6370.2|6369.2|6370.2|6369.2|6369.4|6368.4|6
1620648190000|2021-05-10 12:03:10|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|4
1620648210000|2021-05-10 12:03:30|||||||||1
1620648220000|2021-05-10 12:03:40|6369.9|6368.9|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|2
1620648230000|2021-05-10 12:03:50|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.4|6368.4|2
1620648240000|2021-05-10 12:04:00|6369.4|6368.4|6369.4|6368.4|6369.7|6368.7|6369.2|6368.2|6
1620648250000|2021-05-10 12:04:10|6369.2|6368.2|6369.4|6368.4|6369.4|6368.4|6369.2|6368.2|0
1620648260000|2021-05-10 12:04:20|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|0
1620648270000|2021-05-10 12:04:30|6369.4|6368.4|6369.4|6368.4|6369.4|6368.4|6369.2|6368.2|0
1620648280000|2021-05-10 12:04:40|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|5
1620648290000|2021-05-10 12:04:50|6369.4|6368.4|6369.2|6368.2|6369.4|6368.4|6369.2|6368.2|20
1620648300000|2021-05-10 12:05:00|6369.4|6368.4|6370.2|6369.2|6370.2|6369.2|6369.2|6368.2|37
1620648310000|2021-05-10 12:05:10|6371.2|6370.2|6371.9|6370.9|6371.9|6370.9|6371.2|6370.2|59
1620648320000|2021-05-10 12:05:20|6371.7|6370.7|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|1
1620648330000|2021-05-10 12:05:30|6371.9|6370.9|6372.4|6371.4|6372.7|6371.7|6371.9|6370.9|12
1620648340000|2021-05-10 12:05:40|6372.2|6371.2|6373.2|6372.2|6373.4|6372.4|6372.2|6371.2|37
1620648350000|2021-05-10 12:05:50|6373.4|6372.4|6373.4|6372.4|6373.4|6372.4|6373.4|6372.4|4
1620648360000|2021-05-10 12:06:00|6373.2|6372.2|6373.2|6372.2|6373.4|6372.4|6372.9|6371.9|4
1620648370000|2021-05-10 12:06:10|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6373.2|6372.2|1
1620648380000|2021-05-10 12:06:20|6373.7|6372.7|6375.7|6374.7|6376.2|6375.2|6373.7|6372.7|175
1620648390000|2021-05-10 12:06:30|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|4
1620648400000|2021-05-10 12:06:40|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|10
1620648410000|2021-05-10 12:06:50|||||||||2
1620648420000|2021-05-10 12:07:00|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.4|6374.4|11
1620648430000|2021-05-10 12:07:10|6375.4|6374.4|6375.2|6374.2|6375.7|6374.7|6375.2|6374.2|4
1620648440000|2021-05-10 12:07:20|6375.4|6374.4|6375.9|6374.9|6375.9|6374.9|6375.4|6374.4|4
1620648450000|2021-05-10 12:07:30|6375.7|6374.7|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|0
1620648470000|2021-05-10 12:07:50|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.2|6374.2|1
1620648480000|2021-05-10 12:08:00|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|4
1620648490000|2021-05-10 12:08:10|6375.9|6374.9|6375.9|6374.9|6376.2|6375.2|6375.9|6374.9|6
1620648500000|2021-05-10 12:08:20|6376.2|6375.2|6376.9|6375.9|6377.2|6376.2|6375.9|6374.9|54
1620648510000|2021-05-10 12:08:30|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|5
1620648520000|2021-05-10 12:08:40|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|1
1620648530000|2021-05-10 12:08:50|6376.9|6375.9|6376.9|6375.9|6377.2|6376.2|6376.7|6375.7|3
1620648540000|2021-05-10 12:09:00|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|6376.7|6375.7|1
1620648550000|2021-05-10 12:09:10|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.7|6375.7|1
1620648560000|2021-05-10 12:09:20|||||||||4
1620648570000|2021-05-10 12:09:30|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|7
1620648580000|2021-05-10 12:09:40|||||||||1
1620648590000|2021-05-10 12:09:50|6377.4|6376.4|6377.2|6376.2|6377.4|6376.4|6377.2|6376.2|2
1620648600000|2021-05-10 12:10:00|6376.9|6375.9|6376.9|6375.9|6376.9|6375.9|6376.7|6375.7|27
1620648610000|2021-05-10 12:10:10|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|6376.7|6375.7|26
1620648620000|2021-05-10 12:10:20|6376.9|6375.9|6376.9|6375.9|6377.2|6376.2|6376.9|6375.9|0
1620648630000|2021-05-10 12:10:30|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|0
1620648640000|2021-05-10 12:10:40|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|3
1620648650000|2021-05-10 12:10:50|6377.9|6376.9|6377.9|6376.9|6377.9|6376.9|6377.7|6376.7|38
1620648660000|2021-05-10 12:11:00|6377.7|6376.7|6377.9|6376.9|6377.9|6376.9|6377.7|6376.7|3
1620648670000|2021-05-10 12:11:10|6378.2|6377.2|6378.7|6377.7|6378.7|6377.7|6377.9|6376.9|12
1620648680000|2021-05-10 12:11:20|6378.4|6377.4|6378.4|6377.4|6378.7|6377.7|6378.2|6377.2|4
1620648690000|2021-05-10 12:11:30|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|2
1620648730000|2021-05-10 12:12:10|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.4|6377.4|4
1620648740000|2021-05-10 12:12:20|6378.4|6377.4|6377.7|6376.7|6378.4|6377.4|6377.7|6376.7|17
1620648760000|2021-05-10 12:12:40|6377.4|6376.4|6377.4|6376.4|6377.7|6376.7|6377.2|6376.2|16
1620648770000|2021-05-10 12:12:50|6377.7|6376.7|6377.4|6376.4|6377.7|6376.7|6377.2|6376.2|5
1620648780000|2021-05-10 12:13:00|6377.2|6376.2|6378.7|6377.7|6378.7|6377.7|6377.2|6376.2|26
1620648790000|2021-05-10 12:13:10|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|14
1620648800000|2021-05-10 12:13:20|6378.9|6377.9|6378.9|6377.9|6378.9|6377.9|6378.9|6377.9|5
1620648810000|2021-05-10 12:13:30|6378.7|6377.7|6378.9|6377.9|6378.9|6377.9|6378.7|6377.7|3
1620648820000|2021-05-10 12:13:40|6378.7|6377.7|6379.2|6378.2|6379.2|6378.2|6378.7|6377.7|12
1620648830000|2021-05-10 12:13:50|6379.4|6378.4|6379.2|6378.2|6379.4|6378.4|6379.2|6378.2|18
1620648840000|2021-05-10 12:14:00|6378.9|6377.9|6379.2|6378.2|6379.4|6378.4|6378.9|6377.9|11
1620648850000|2021-05-10 12:14:10|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.7|6377.7|3
1620648860000|2021-05-10 12:14:20|6378.9|6377.9|6378.9|6377.9|6378.9|6377.9|6378.7|6377.7|1
1620648870000|2021-05-10 12:14:30|6379.2|6378.2|6378.9|6377.9|6379.4|6378.4|6378.9|6377.9|3
1620648880000|2021-05-10 12:14:40|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|1
1620648900000|2021-05-10 12:15:00|6378.4|6377.4|6378.9|6377.9|6378.9|6377.9|6378.2|6377.2|84
1620648910000|2021-05-10 12:15:10|6378.7|6377.7|6378.9|6377.9|6379.2|6378.2|6378.7|6377.7|20
1620648920000|2021-05-10 12:15:20|6378.7|6377.7|6378.9|6377.9|6378.9|6377.9|6378.7|6377.7|1
1620648930000|2021-05-10 12:15:30|6378.7|6377.7|6378.7|6377.7|6378.9|6377.9|6378.7|6377.7|3
1620648940000|2021-05-10 12:15:40|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.7|6377.7|6
1620648950000|2021-05-10 12:15:50|6378.9|6377.9|6378.9|6377.9|6378.9|6377.9|6378.7|6377.7|1
1620648960000|2021-05-10 12:16:00|6378.7|6377.7|6378.9|6377.9|6378.9|6377.9|6378.7|6377.7|4
1620648970000|2021-05-10 12:16:10|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.4|6377.4|4
1620648980000|2021-05-10 12:16:20|6378.4|6377.4|6378.4|6377.4|6378.7|6377.7|6378.4|6377.4|0
1620648990000|2021-05-10 12:16:30|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|4
1620649000000|2021-05-10 12:16:40|6379.7|6378.7|6380.2|6379.2|6380.2|6379.2|6379.7|6378.7|25
1620649010000|2021-05-10 12:16:50|6379.9|6378.9|6379.4|6378.4|6379.9|6378.9|6379.4|6378.4|7
1620649020000|2021-05-10 12:17:00|6379.7|6378.7|6380.2|6379.2|6380.2|6379.2|6379.4|6378.4|8
1620649030000|2021-05-10 12:17:10|||||||||1
1620649040000|2021-05-10 12:17:20|6379.9|6378.9|6379.9|6378.9|6379.9|6378.9|6379.9|6378.9|3
1620649050000|2021-05-10 12:17:30|6380.2|6379.2|6380.2|6379.2|6380.4|6379.4|6380.2|6379.2|9
1620649060000|2021-05-10 12:17:40|6379.9|6378.9|6379.7|6378.7|6379.9|6378.9|6379.7|6378.7|4
1620649070000|2021-05-10 12:17:50|6379.4|6378.4|6379.7|6378.7|6379.7|6378.7|6379.4|6378.4|1
1620649080000|2021-05-10 12:18:00|6379.4|6378.4|6378.7|6377.7|6379.4|6378.4|6378.7|6377.7|25
1620649090000|2021-05-10 12:18:10|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|6
1620649100000|2021-05-10 12:18:20|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.7|6377.7|2
1620649110000|2021-05-10 12:18:30|6379.4|6378.4|6379.7|6378.7|6379.7|6378.7|6379.4|6378.4|12
1620649120000|2021-05-10 12:18:40|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.9|6378.9|3
1620649130000|2021-05-10 12:18:50|6379.7|6378.7|6379.7|6378.7|6380.2|6379.2|6379.7|6378.7|0
1620649140000|2021-05-10 12:19:00|6380.2|6379.2|6380.2|6379.2|6380.4|6379.4|6380.2|6379.2|9
1620649150000|2021-05-10 12:19:10|6380.4|6379.4|6380.2|6379.2|6380.4|6379.4|6380.2|6379.2|0
1620649160000|2021-05-10 12:19:20|6380.4|6379.4|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|4
1620649170000|2021-05-10 12:19:30|6380.4|6379.4|6379.2|6378.2|6380.7|6379.7|6379.2|6378.2|138
1620649180000|2021-05-10 12:19:40|6379.4|6378.4|6379.4|6378.4|6379.4|6378.4|6379.4|6378.4|12
1620649190000|2021-05-10 12:19:50|6379.2|6378.2|6379.2|6378.2|6379.4|6378.4|6379.2|6378.2|0
1620649200000|2021-05-10 12:20:00|6379.7|6378.7|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|40
1620649210000|2021-05-10 12:20:10|6378.9|6377.9|6378.7|6377.7|6378.9|6377.9|6378.7|6377.7|7
1620649220000|2021-05-10 12:20:20|6378.4|6377.4|6377.9|6376.9|6378.4|6377.4|6377.7|6376.7|24
1620649230000|2021-05-10 12:20:30|6378.2|6377.2|6377.2|6376.2|6378.2|6377.2|6377.2|6376.2|60
1620649240000|2021-05-10 12:20:40|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|4
1620649250000|2021-05-10 12:20:50|6376.9|6375.9|6376.4|6375.4|6376.9|6375.9|6376.4|6375.4|20
1620649260000|2021-05-10 12:21:00|6376.7|6375.7|6375.7|6374.7|6376.7|6375.7|6375.7|6374.7|32
1620649270000|2021-05-10 12:21:10|6375.9|6374.9|6377.4|6376.4|6377.7|6376.7|6375.9|6374.9|69
1620649280000|2021-05-10 12:21:20|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|2
1620649290000|2021-05-10 12:21:30|6377.9|6376.9|6378.7|6377.7|6378.7|6377.7|6377.9|6376.9|25
1620649300000|2021-05-10 12:21:40|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|6
1620649310000|2021-05-10 12:21:50|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|3
1620649320000|2021-05-10 12:22:00|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.4|6377.4|41
1620649330000|2021-05-10 12:22:10|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.7|6377.7|7
1620649340000|2021-05-10 12:22:20|6378.9|6377.9|6378.7|6377.7|6378.9|6377.9|6378.7|6377.7|3
1620649350000|2021-05-10 12:22:30|6378.9|6377.9|6378.9|6377.9|6379.2|6378.2|6378.9|6377.9|3
1620649360000|2021-05-10 12:22:40|6379.2|6378.2|6378.9|6377.9|6379.2|6378.2|6378.9|6377.9|2
1620649370000|2021-05-10 12:22:50|6378.7|6377.7|6378.2|6377.2|6378.9|6377.9|6378.2|6377.2|13
1620649380000|2021-05-10 12:23:00|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.4|6377.4|11
1620649390000|2021-05-10 12:23:10|6378.9|6377.9|6378.9|6377.9|6379.2|6378.2|6378.7|6377.7|11
1620649400000|2021-05-10 12:23:20|6378.7|6377.7|6378.2|6377.2|6378.7|6377.7|6378.2|6377.2|9
1620649410000|2021-05-10 12:23:30|6378.7|6377.7|6378.7|6377.7|6379.2|6378.2|6378.7|6377.7|13
1620649420000|2021-05-10 12:23:40|6378.4|6377.4|6378.2|6377.2|6378.4|6377.4|6378.2|6377.2|4
1620649430000|2021-05-10 12:23:50|6377.9|6376.9|6377.9|6376.9|6377.9|6376.9|6377.9|6376.9|5
1620649440000|2021-05-10 12:24:00|6377.7|6376.7|6378.4|6377.4|6378.7|6377.7|6377.7|6376.7|15
1620649450000|2021-05-10 12:24:10|6378.2|6377.2|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|3
1620649460000|2021-05-10 12:24:20|6378.9|6377.9|6378.9|6377.9|6379.2|6378.2|6378.7|6377.7|4
1620649470000|2021-05-10 12:24:30|6379.2|6378.2|6379.2|6378.2|6379.4|6378.4|6379.2|6378.2|11
1620649480000|2021-05-10 12:24:40|6378.9|6377.9|6378.7|6377.7|6378.9|6377.9|6378.7|6377.7|6
1620649490000|2021-05-10 12:24:50|6378.2|6377.2|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|9
1620649500000|2021-05-10 12:25:00|6378.4|6377.4|6378.4|6377.4|6378.4|6377.4|6378.2|6377.2|5
1620649510000|2021-05-10 12:25:10|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|11
1620649520000|2021-05-10 12:25:20|6377.9|6376.9|6377.2|6376.2|6378.2|6377.2|6377.2|6376.2|6
1620649530000|2021-05-10 12:25:30|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|15
1620649540000|2021-05-10 12:25:40|6377.9|6376.9|6377.7|6376.7|6378.2|6377.2|6377.7|6376.7|8
1620649550000|2021-05-10 12:25:50|6377.2|6376.2|6376.9|6375.9|6377.2|6376.2|6376.7|6375.7|16
1620649560000|2021-05-10 12:26:00|6377.2|6376.2|6376.2|6375.2|6377.2|6376.2|6376.2|6375.2|12
1620649580000|2021-05-10 12:26:20|6375.9|6374.9|6376.7|6375.7|6376.7|6375.7|6375.9|6374.9|7
1620649590000|2021-05-10 12:26:30|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.2|6375.2|2
1620649600000|2021-05-10 12:26:40|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|6376.4|6375.4|9
1620649610000|2021-05-10 12:26:50|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.4|6375.4|3
1620649620000|2021-05-10 12:27:00|6376.2|6375.2|6376.7|6375.7|6376.9|6375.9|6376.2|6375.2|14
1620649630000|2021-05-10 12:27:10|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|6
1620649640000|2021-05-10 12:27:20|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|6
1620649650000|2021-05-10 12:27:30|6376.9|6375.9|6376.7|6375.7|6376.9|6375.9|6376.7|6375.7|4
1620649670000|2021-05-10 12:27:50|6376.9|6375.9|6376.9|6375.9|6377.2|6376.2|6376.9|6375.9|4
1620649680000|2021-05-10 12:28:00|6377.2|6376.2|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|5
1620649690000|2021-05-10 12:28:10|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|5
1620649700000|2021-05-10 12:28:20|6377.4|6376.4|6377.4|6376.4|6377.4|6376.4|6377.4|6376.4|0
1620649710000|2021-05-10 12:28:30|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|8
1620649720000|2021-05-10 12:28:40|6377.9|6376.9|6377.9|6376.9|6377.9|6376.9|6377.9|6376.9|3
1620649730000|2021-05-10 12:28:50|6378.2|6377.2|6377.9|6376.9|6378.2|6377.2|6377.7|6376.7|1
1620649740000|2021-05-10 12:29:00|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|1
1620649750000|2021-05-10 12:29:10|6378.4|6377.4|6378.2|6377.2|6378.7|6377.7|6378.2|6377.2|5
1620649780000|2021-05-10 12:29:40|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|3
1620649790000|2021-05-10 12:29:50|6378.9|6377.9|6378.9|6377.9|6378.9|6377.9|6378.7|6377.7|1
1620649800000|2021-05-10 12:30:00|6378.7|6377.7|6379.2|6378.2|6379.7|6378.7|6378.7|6377.7|23
1620649820000|2021-05-10 12:30:20|||||||||1
1620649830000|2021-05-10 12:30:30|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|14
1620649840000|2021-05-10 12:30:40|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|14
1620649850000|2021-05-10 12:30:50|6378.4|6377.4|6379.2|6378.2|6379.2|6378.2|6378.4|6377.4|8
1620649860000|2021-05-10 12:31:00|6379.4|6378.4|6379.2|6378.2|6379.7|6378.7|6378.9|6377.9|6
1620649870000|2021-05-10 12:31:10|6379.4|6378.4|6379.7|6378.7|6379.7|6378.7|6379.4|6378.4|3
1620649880000|2021-05-10 12:31:20|6379.4|6378.4|6379.9|6378.9|6379.9|6378.9|6379.4|6378.4|1
1620649890000|2021-05-10 12:31:30|6380.2|6379.2|6381.2|6380.2|6381.2|6380.2|6380.2|6379.2|15
1620649900000|2021-05-10 12:31:40|6381.7|6380.7|6380.9|6379.9|6381.7|6380.7|6380.7|6379.7|26
1620649910000|2021-05-10 12:31:50|6380.7|6379.7|6381.2|6380.2|6381.2|6380.2|6380.7|6379.7|1
1620649920000|2021-05-10 12:32:00|6381.4|6380.4|6381.2|6380.2|6381.7|6380.7|6381.2|6380.2|7
1620649930000|2021-05-10 12:32:10|6381.4|6380.4|6381.2|6380.2|6381.4|6380.4|6380.9|6379.9|8
1620649940000|2021-05-10 12:32:20|6381.4|6380.4|6381.4|6380.4|6381.7|6380.7|6381.2|6380.2|9
1620649950000|2021-05-10 12:32:30|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.4|6380.4|0
1620649960000|2021-05-10 12:32:40|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|5
1620649970000|2021-05-10 12:32:50|6381.7|6380.7|6382.2|6381.2|6382.2|6381.2|6381.7|6380.7|25
1620649980000|2021-05-10 12:33:00|6382.4|6381.4|6381.7|6380.7|6382.4|6381.4|6381.7|6380.7|37
1620649990000|2021-05-10 12:33:10|6381.4|6380.4|6381.7|6380.7|6381.9|6380.9|6381.2|6380.2|4
1620650000000|2021-05-10 12:33:20|6381.9|6380.9|6381.9|6380.9|6382.2|6381.2|6381.9|6380.9|2
1620650010000|2021-05-10 12:33:30|6381.7|6380.7|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|0
1620650020000|2021-05-10 12:33:40|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|1
1620650030000|2021-05-10 12:33:50|||||||||1
1620650040000|2021-05-10 12:34:00|||||||||1052
1620650050000|2021-05-10 12:34:10|6381.9|6380.9|6381.7|6380.7|6381.9|6380.9|6381.7|6380.7|7
1620650060000|2021-05-10 12:34:20|6381.9|6380.9|6382.2|6381.2|6382.2|6381.2|6381.9|6380.9|2
1620650070000|2021-05-10 12:34:30|6381.9|6380.9|6381.7|6380.7|6381.9|6380.9|6381.7|6380.7|2
1620650080000|2021-05-10 12:34:40|6381.4|6380.4|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|0
1620650090000|2021-05-10 12:34:50|6381.2|6380.2|6381.4|6380.4|6381.4|6380.4|6380.9|6379.9|15
1620650100000|2021-05-10 12:35:00|6381.7|6380.7|6381.2|6380.2|6381.7|6380.7|6381.2|6380.2|4
1620650110000|2021-05-10 12:35:10|6381.4|6380.4|6381.7|6380.7|6381.7|6380.7|6381.2|6380.2|3
1620650130000|2021-05-10 12:35:30|6382.4|6381.4|6382.2|6381.2|6382.4|6381.4|6382.2|6381.2|30
1620650140000|2021-05-10 12:35:40|||||||||4
1620650150000|2021-05-10 12:35:50|6381.7|6380.7|6382.2|6381.2|6382.4|6381.4|6381.7|6380.7|31
1620650160000|2021-05-10 12:36:00|6382.7|6381.7|6382.2|6381.2|6382.7|6381.7|6382.2|6381.2|16
1620650170000|2021-05-10 12:36:10|6382.4|6381.4|6382.7|6381.7|6382.7|6381.7|6382.4|6381.4|2
1620650180000|2021-05-10 12:36:20|6382.4|6381.4|6382.2|6381.2|6382.7|6381.7|6381.9|6380.9|5
1620650190000|2021-05-10 12:36:30|||||||||1
1620650200000|2021-05-10 12:36:40|6381.9|6380.9|6381.9|6380.9|6382.2|6381.2|6381.9|6380.9|20
1620650210000|2021-05-10 12:36:50|6382.2|6381.2|6381.9|6380.9|6382.2|6381.2|6381.9|6380.9|0
1620650220000|2021-05-10 12:37:00|6382.2|6381.2|6381.7|6380.7|6382.2|6381.2|6381.7|6380.7|7
1620650230000|2021-05-10 12:37:10|6381.9|6380.9|6382.2|6381.2|6382.2|6381.2|6381.9|6380.9|1
1620650240000|2021-05-10 12:37:20|6381.9|6380.9|6381.7|6380.7|6381.9|6380.9|6381.7|6380.7|1
1620650250000|2021-05-10 12:37:30|||||||||5
1620650260000|2021-05-10 12:37:40|6382.2|6381.2|6381.9|6380.9|6382.2|6381.2|6381.9|6380.9|7
1620650270000|2021-05-10 12:37:50|6381.7|6380.7|6382.2|6381.2|6382.2|6381.2|6381.7|6380.7|2
1620650280000|2021-05-10 12:38:00|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|19
1620650290000|2021-05-10 12:38:10|6382.2|6381.2|6382.2|6381.2|6382.2|6381.2|6381.9|6380.9|2
1620650300000|2021-05-10 12:38:20|||||||||9
1620650320000|2021-05-10 12:38:40|6382.4|6381.4|6382.7|6381.7|6382.7|6381.7|6382.4|6381.4|19
1620650330000|2021-05-10 12:38:50|6382.9|6381.9|6383.4|6382.4|6383.7|6382.7|6382.9|6381.9|22
1620650340000|2021-05-10 12:39:00|6383.2|6382.2|6383.7|6382.7|6383.7|6382.7|6383.2|6382.2|6
1620650350000|2021-05-10 12:39:10|||||||||1
1620650360000|2021-05-10 12:39:20|6383.4|6382.4|6383.7|6382.7|6383.7|6382.7|6383.2|6382.2|6
1620650370000|2021-05-10 12:39:30|6383.4|6382.4|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|4
1620650380000|2021-05-10 12:39:40|6383.2|6382.2|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|26
1620650390000|2021-05-10 12:39:50|6382.9|6381.9|6380.7|6379.7|6383.2|6382.2|6380.7|6379.7|78
1620650400000|2021-05-10 12:40:00|6381.2|6380.2|6381.7|6380.7|6381.7|6380.7|6381.2|6380.2|5
1620650410000|2021-05-10 12:40:10|6381.4|6380.4|6381.4|6380.4|6381.7|6380.7|6381.2|6380.2|1
1620650420000|2021-05-10 12:40:20|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.2|6380.2|0
1620650430000|2021-05-10 12:40:30|6381.4|6380.4|6381.7|6380.7|6381.7|6380.7|6381.4|6380.4|4
1620650440000|2021-05-10 12:40:40|||||||||2
1620650450000|2021-05-10 12:40:50|6381.4|6380.4|6381.2|6380.2|6381.4|6380.4|6381.2|6380.2|0
1620650460000|2021-05-10 12:41:00|6380.9|6379.9|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|7
1620650470000|2021-05-10 12:41:10|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|0
1620650480000|2021-05-10 12:41:20|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|0
1620650490000|2021-05-10 12:41:30|6380.7|6379.7|6380.4|6379.4|6380.7|6379.7|6380.4|6379.4|15
1620650500000|2021-05-10 12:41:40|6380.7|6379.7|6380.4|6379.4|6380.7|6379.7|6380.4|6379.4|0
1620650520000|2021-05-10 12:42:00|6380.2|6379.2|6380.2|6379.2|6380.7|6379.7|6380.2|6379.2|8
1620650530000|2021-05-10 12:42:10|6380.4|6379.4|6380.4|6379.4|6380.7|6379.7|6380.2|6379.2|4
1620650540000|2021-05-10 12:42:20|6380.7|6379.7|6379.9|6378.9|6380.7|6379.7|6379.9|6378.9|0
1620650550000|2021-05-10 12:42:30|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|0
1620650560000|2021-05-10 12:42:40|||||||||1
1620650580000|2021-05-10 12:43:00|6379.4|6378.4|6379.2|6378.2|6379.4|6378.4|6379.2|6378.2|6
1620650590000|2021-05-10 12:43:10|6378.9|6377.9|6379.4|6378.4|6379.4|6378.4|6378.7|6377.7|17
1620650600000|2021-05-10 12:43:20|6379.7|6378.7|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|2
1620650610000|2021-05-10 12:43:30|6379.4|6378.4|6379.2|6378.2|6379.4|6378.4|6379.2|6378.2|1
1620650630000|2021-05-10 12:43:50|6378.9|6377.9|6378.2|6377.2|6379.2|6378.2|6378.2|6377.2|12
1620650640000|2021-05-10 12:44:00|6378.7|6377.7|6378.9|6377.9|6379.2|6378.2|6378.7|6377.7|16
1620650650000|2021-05-10 12:44:10|6378.7|6377.7|6378.7|6377.7|6378.9|6377.9|6378.7|6377.7|0
1620650660000|2021-05-10 12:44:20|6378.9|6377.9|6378.9|6377.9|6379.2|6378.2|6378.9|6377.9|8
1620650670000|2021-05-10 12:44:30|6379.2|6378.2|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|0
1620650680000|2021-05-10 12:44:40|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|5
1620650690000|2021-05-10 12:44:50|6379.4|6378.4|6379.2|6378.2|6379.4|6378.4|6379.2|6378.2|2
1620650700000|2021-05-10 12:45:00|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|6379.4|6378.4|3
1620650710000|2021-05-10 12:45:10|6379.4|6378.4|6379.2|6378.2|6379.4|6378.4|6379.2|6378.2|0
1620650720000|2021-05-10 12:45:20|6378.9|6377.9|6378.2|6377.2|6378.9|6377.9|6378.2|6377.2|10
1620650730000|2021-05-10 12:45:30|6378.4|6377.4|6378.4|6377.4|6378.4|6377.4|6378.4|6377.4|2
1620650740000|2021-05-10 12:45:40|6378.2|6377.2|6378.4|6377.4|6378.7|6377.7|6378.2|6377.2|4
1620650750000|2021-05-10 12:45:50|6378.7|6377.7|6378.9|6377.9|6378.9|6377.9|6378.4|6377.4|4
1620650760000|2021-05-10 12:46:00|6378.7|6377.7|6378.9|6377.9|6379.2|6378.2|6378.7|6377.7|4
1620650770000|2021-05-10 12:46:10|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|0
1620650780000|2021-05-10 12:46:20|6379.2|6378.2|6378.9|6377.9|6379.2|6378.2|6378.7|6377.7|12
1620650790000|2021-05-10 12:46:30|6379.2|6378.2|6378.9|6377.9|6379.2|6378.2|6378.9|6377.9|0
1620650800000|2021-05-10 12:46:40|6378.7|6377.7|6378.9|6377.9|6378.9|6377.9|6378.7|6377.7|2
1620650810000|2021-05-10 12:46:50|6379.2|6378.2|6379.2|6378.2|6379.2|6378.2|6379.2|6378.2|0
1620650820000|2021-05-10 12:47:00|6378.9|6377.9|6378.7|6377.7|6379.2|6378.2|6378.7|6377.7|3
1620650830000|2021-05-10 12:47:10|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|6
1620650840000|2021-05-10 12:47:20|6378.9|6377.9|6378.2|6377.2|6378.9|6377.9|6378.2|6377.2|17
1620650850000|2021-05-10 12:47:30|6378.4|6377.4|6378.7|6377.7|6378.9|6377.9|6378.4|6377.4|11
1620650860000|2021-05-10 12:47:40|6378.4|6377.4|6378.2|6377.2|6378.7|6377.7|6378.2|6377.2|9
1620650870000|2021-05-10 12:47:50|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.4|6377.4|7
1620650880000|2021-05-10 12:48:00|6378.4|6377.4|6378.2|6377.2|6378.7|6377.7|6378.2|6377.2|4
1620650890000|2021-05-10 12:48:10|6378.4|6377.4|6379.2|6378.2|6379.2|6378.2|6378.4|6377.4|6
1620650930000|2021-05-10 12:48:50|6378.9|6377.9|6378.7|6377.7|6378.9|6377.9|6378.7|6377.7|4
1620650940000|2021-05-10 12:49:00|||||||||1
1620650960000|2021-05-10 12:49:20|6378.9|6377.9|6378.9|6377.9|6378.9|6377.9|6378.9|6377.9|3
1620650970000|2021-05-10 12:49:30|6379.2|6378.2|6379.2|6378.2|6379.2|6378.2|6379.2|6378.2|0
1620650980000|2021-05-10 12:49:40|6378.9|6377.9|6378.9|6377.9|6378.9|6377.9|6378.9|6377.9|2
1620650990000|2021-05-10 12:49:50|6379.2|6378.2|6378.9|6377.9|6379.2|6378.2|6378.7|6377.7|1
1620651000000|2021-05-10 12:50:00|6379.2|6378.2|6379.7|6378.7|6379.7|6378.7|6379.2|6378.2|9
1620651010000|2021-05-10 12:50:10|6379.4|6378.4|6379.7|6378.7|6379.7|6378.7|6379.2|6378.2|5
1620651020000|2021-05-10 12:50:20|6379.9|6378.9|6379.2|6378.2|6380.2|6379.2|6378.9|6377.9|29
1620651040000|2021-05-10 12:50:40|6378.9|6377.9|6378.9|6377.9|6379.2|6378.2|6378.7|6377.7|7
1620651050000|2021-05-10 12:50:50|6379.2|6378.2|6378.9|6377.9|6379.2|6378.2|6378.9|6377.9|0
1620651060000|2021-05-10 12:51:00|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|1
1620651070000|2021-05-10 12:51:10|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|7
1620651080000|2021-05-10 12:51:20|6378.9|6377.9|6377.7|6376.7|6378.9|6377.9|6377.7|6376.7|70
1620651090000|2021-05-10 12:51:30|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|1
1620651100000|2021-05-10 12:51:40|6377.9|6376.9|6377.9|6376.9|6378.2|6377.2|6377.9|6376.9|2
1620651110000|2021-05-10 12:51:50|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|0
1620651120000|2021-05-10 12:52:00|6377.9|6376.9|6377.9|6376.9|6378.2|6377.2|6377.7|6376.7|3
1620651130000|2021-05-10 12:52:10|6377.7|6376.7|6377.7|6376.7|6377.9|6376.9|6377.7|6376.7|0
1620651140000|2021-05-10 12:52:20|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|1
1620651150000|2021-05-10 12:52:30|||||||||1
1620651160000|2021-05-10 12:52:40|6377.9|6376.9|6377.7|6376.7|6377.9|6376.9|6377.7|6376.7|12
1620651180000|2021-05-10 12:53:00|6377.9|6376.9|6377.7|6376.7|6377.9|6376.9|6377.7|6376.7|2
1620651200000|2021-05-10 12:53:20|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|4
1620651210000|2021-05-10 12:53:30|6377.4|6376.4|6378.2|6377.2|6378.4|6377.4|6377.4|6376.4|36
1620651220000|2021-05-10 12:53:40|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|5
1620651230000|2021-05-10 12:53:50|6378.4|6377.4|6378.4|6377.4|6378.7|6377.7|6378.2|6377.2|9
1620651240000|2021-05-10 12:54:00|6378.7|6377.7|6378.4|6377.4|6378.7|6377.7|6378.2|6377.2|3
1620651250000|2021-05-10 12:54:10|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|6378.7|6377.7|0
1620651260000|2021-05-10 12:54:20|6378.4|6377.4|6378.2|6377.2|6378.7|6377.7|6378.2|6377.2|3
1620651270000|2021-05-10 12:54:30|6377.9|6376.9|6377.7|6376.7|6377.9|6376.9|6377.7|6376.7|10
1620651280000|2021-05-10 12:54:40|6377.2|6376.2|6377.2|6376.2|6377.7|6376.7|6377.2|6376.2|16
1620651290000|2021-05-10 12:54:50|6377.4|6376.4|6377.2|6376.2|6377.4|6376.4|6376.7|6375.7|27
1620651300000|2021-05-10 12:55:00|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|7
1620651320000|2021-05-10 12:55:20|6377.4|6376.4|6376.7|6375.7|6377.4|6376.4|6375.9|6374.9|40
1620651330000|2021-05-10 12:55:30|6376.4|6375.4|6376.7|6375.7|6377.2|6376.2|6376.4|6375.4|4
1620651340000|2021-05-10 12:55:40|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|16
1620651360000|2021-05-10 12:56:00|6376.4|6375.4|6375.7|6374.7|6376.7|6375.7|6375.7|6374.7|6
1620651370000|2021-05-10 12:56:10|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|0
1620651380000|2021-05-10 12:56:20|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|3
1620651390000|2021-05-10 12:56:30|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|6375.7|6374.7|1
1620651400000|2021-05-10 12:56:40|6375.7|6374.7|6375.4|6374.4|6375.9|6374.9|6375.2|6374.2|2
1620651410000|2021-05-10 12:56:50|6375.7|6374.7|6375.4|6374.4|6375.7|6374.7|6375.2|6374.2|4
1620651420000|2021-05-10 12:57:00|6375.7|6374.7|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|2
1620651430000|2021-05-10 12:57:10|6376.2|6375.2|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|11
1620651440000|2021-05-10 12:57:20|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|2
1620651450000|2021-05-10 12:57:30|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|3
1620651470000|2021-05-10 12:57:50|||||||||294
1620651480000|2021-05-10 12:58:00|||||||||2
1620651490000|2021-05-10 12:58:10|6377.4|6376.4|6376.7|6375.7|6377.4|6376.4|6376.4|6375.4|6
1620651510000|2021-05-10 12:58:30|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.7|6375.7|7
1620651520000|2021-05-10 12:58:40|6377.4|6376.4|6377.4|6376.4|6377.7|6376.7|6377.4|6376.4|6
1620651530000|2021-05-10 12:58:50|6377.2|6376.2|6376.7|6375.7|6377.4|6376.4|6376.7|6375.7|1
1620651540000|2021-05-10 12:59:00|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|9
1620651550000|2021-05-10 12:59:10|6377.4|6376.4|6377.4|6376.4|6377.4|6376.4|6377.2|6376.2|3
1620651560000|2021-05-10 12:59:20|6377.2|6376.2|6377.2|6376.2|6377.4|6376.4|6377.2|6376.2|0
1620651570000|2021-05-10 12:59:30|6377.4|6376.4|6377.4|6376.4|6377.4|6376.4|6377.4|6376.4|0
1620651580000|2021-05-10 12:59:40|6377.7|6376.7|6377.4|6376.4|6377.7|6376.7|6377.4|6376.4|0
1620651590000|2021-05-10 12:59:50|6377.2|6376.2|6377.2|6376.2|6377.4|6376.4|6377.2|6376.2|1
1620651600000|2021-05-10 13:00:00|6377.7|6376.7|6378.2|6377.2|6378.2|6377.2|6377.7|6376.7|29
1620651610000|2021-05-10 13:00:10|6377.9|6376.9|6377.4|6376.4|6378.2|6377.2|6377.4|6376.4|16
1620651620000|2021-05-10 13:00:20|6377.7|6376.7|6377.9|6376.9|6377.9|6376.9|6377.2|6376.2|22
1620651630000|2021-05-10 13:00:30|6377.7|6376.7|6377.7|6376.7|6377.9|6376.9|6377.7|6376.7|0
1620651640000|2021-05-10 13:00:40|6377.9|6376.9|6377.7|6376.7|6377.9|6376.9|6377.7|6376.7|4
1620651650000|2021-05-10 13:00:50|6377.9|6376.9|6377.9|6376.9|6378.2|6377.2|6377.7|6376.7|11
1620651660000|2021-05-10 13:01:00|6377.7|6376.7|6376.4|6375.4|6377.7|6376.7|6376.4|6375.4|35
1620651670000|2021-05-10 13:01:10|6376.2|6375.2|6375.9|6374.9|6376.2|6375.2|6375.7|6374.7|5
1620651680000|2021-05-10 13:01:20|6376.2|6375.2|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|3
1620651690000|2021-05-10 13:01:30|6375.9|6374.9|6375.4|6374.4|6375.9|6374.9|6375.2|6374.2|4
1620651700000|2021-05-10 13:01:40|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|6
1620651710000|2021-05-10 13:01:50|6374.9|6373.9|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|3
1620651720000|2021-05-10 13:02:00|6374.9|6373.9|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|32
1620651730000|2021-05-10 13:02:10|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|1
1620651740000|2021-05-10 13:02:20|6374.9|6373.9|6374.9|6373.9|6375.2|6374.2|6374.7|6373.7|2
1620651750000|2021-05-10 13:02:30|||||||||4
1620651760000|2021-05-10 13:02:40|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|0
1620651780000|2021-05-10 13:03:00|6374.4|6373.4|6374.4|6373.4|6374.4|6373.4|6374.4|6373.4|2
1620651790000|2021-05-10 13:03:10|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|41
1620651800000|2021-05-10 13:03:20|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|6373.7|6372.7|9
1620651810000|2021-05-10 13:03:30|6373.7|6372.7|6373.2|6372.2|6373.7|6372.7|6373.2|6372.2|33
1620651820000|2021-05-10 13:03:40|6372.9|6371.9|6373.4|6372.4|6373.4|6372.4|6372.9|6371.9|26
1620651830000|2021-05-10 13:03:50|6373.2|6372.2|6373.7|6372.7|6373.9|6372.9|6373.2|6372.2|22
1620651840000|2021-05-10 13:04:00|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|6373.7|6372.7|6
1620651850000|2021-05-10 13:04:10|6374.2|6373.2|6373.9|6372.9|6374.2|6373.2|6373.7|6372.7|2
1620651860000|2021-05-10 13:04:20|6373.7|6372.7|6373.4|6372.4|6373.7|6372.7|6373.2|6372.2|16
1620651870000|2021-05-10 13:04:30|6373.7|6372.7|6373.7|6372.7|6373.9|6372.9|6373.7|6372.7|5
1620651880000|2021-05-10 13:04:40|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|6373.7|6372.7|0
1620651890000|2021-05-10 13:04:50|6374.2|6373.2|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|7
1620651900000|2021-05-10 13:05:00|6373.4|6372.4|6374.2|6373.2|6374.2|6373.2|6373.4|6372.4|4
1620651910000|2021-05-10 13:05:10|6374.4|6373.4|6374.9|6373.9|6375.2|6374.2|6374.4|6373.4|24
1620651920000|2021-05-10 13:05:20|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6374.2|6373.2|35
1620651930000|2021-05-10 13:05:30|6374.4|6373.4|6374.4|6373.4|6374.7|6373.7|6374.4|6373.4|0
1620651940000|2021-05-10 13:05:40|6374.2|6373.2|6374.4|6373.4|6374.4|6373.4|6374.2|6373.2|15
1620651950000|2021-05-10 13:05:50|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|1
1620651960000|2021-05-10 13:06:00|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|12
1620651980000|2021-05-10 13:06:20|||||||||2
1620651990000|2021-05-10 13:06:30|6375.4|6374.4|6374.9|6373.9|6375.4|6374.4|6374.7|6373.7|12
1620652000000|2021-05-10 13:06:40|6375.2|6374.2|6375.4|6374.4|6375.4|6374.4|6374.9|6373.9|6
1620652010000|2021-05-10 13:06:50|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|1
1620652020000|2021-05-10 13:07:00|6374.9|6373.9|6374.4|6373.4|6374.9|6373.9|6374.2|6373.2|46
1620652030000|2021-05-10 13:07:10|6374.7|6373.7|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|12
1620652040000|2021-05-10 13:07:20|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|4
1620652050000|2021-05-10 13:07:30|6374.9|6373.9|6374.9|6373.9|6374.9|6373.9|6374.9|6373.9|1
1620652060000|2021-05-10 13:07:40|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|7
1620652070000|2021-05-10 13:07:50|6374.9|6373.9|6375.2|6374.2|6375.2|6374.2|6374.9|6373.9|2
1620652080000|2021-05-10 13:08:00|||||||||1
1620652090000|2021-05-10 13:08:10|6374.9|6373.9|6374.4|6373.4|6374.9|6373.9|6374.2|6373.2|2
1620652100000|2021-05-10 13:08:20|6374.2|6373.2|6374.9|6373.9|6374.9|6373.9|6374.2|6373.2|3
1620652110000|2021-05-10 13:08:30|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|0
1620652120000|2021-05-10 13:08:40|6375.4|6374.4|6375.4|6374.4|6375.7|6374.7|6375.4|6374.4|8
1620652130000|2021-05-10 13:08:50|6375.7|6374.7|6375.7|6374.7|6375.7|6374.7|6375.2|6374.2|4
1620652150000|2021-05-10 13:09:10|6375.9|6374.9|6376.2|6375.2|6376.9|6375.9|6375.9|6374.9|63
1620652160000|2021-05-10 13:09:20|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|2
1620652170000|2021-05-10 13:09:30|6375.4|6374.4|6375.2|6374.2|6375.4|6374.4|6375.2|6374.2|6
1620652180000|2021-05-10 13:09:40|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.7|6373.7|4
1620652190000|2021-05-10 13:09:50|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|4
1620652200000|2021-05-10 13:10:00|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|5
1620652210000|2021-05-10 13:10:10|6374.9|6373.9|6374.9|6373.9|6375.2|6374.2|6374.7|6373.7|2
1620652220000|2021-05-10 13:10:20|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|0
1620652230000|2021-05-10 13:10:30|6375.4|6374.4|6375.4|6374.4|6375.4|6374.4|6375.2|6374.2|28
1620652240000|2021-05-10 13:10:40|6375.7|6374.7|6375.7|6374.7|6375.7|6374.7|6375.7|6374.7|0
1620652250000|2021-05-10 13:10:50|6375.9|6374.9|6375.9|6374.9|6376.2|6375.2|6375.9|6374.9|9
1620652260000|2021-05-10 13:11:00|6375.7|6374.7|6375.9|6374.9|6376.2|6375.2|6375.7|6374.7|5
1620652270000|2021-05-10 13:11:10|6375.7|6374.7|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|7
1620652280000|2021-05-10 13:11:20|6375.9|6374.9|6375.9|6374.9|6376.2|6375.2|6375.7|6374.7|5
1620652290000|2021-05-10 13:11:30|6375.7|6374.7|6375.9|6374.9|6375.9|6374.9|6375.7|6374.7|0
1620652300000|2021-05-10 13:11:40|6376.2|6375.2|6376.4|6375.4|6376.4|6375.4|6376.2|6375.2|4
1620652310000|2021-05-10 13:11:50|6376.7|6375.7|6376.2|6375.2|6376.7|6375.7|6376.2|6375.2|2
1620652320000|2021-05-10 13:12:00|6376.4|6375.4|6376.2|6375.2|6376.7|6375.7|6376.2|6375.2|3
1620652340000|2021-05-10 13:12:20|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.4|6375.4|4
1620652350000|2021-05-10 13:12:30|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|6376.4|6375.4|0
1620652360000|2021-05-10 13:12:40|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|2
1620652370000|2021-05-10 13:12:50|6375.7|6374.7|6375.9|6374.9|6376.2|6375.2|6375.7|6374.7|14
1620652380000|2021-05-10 13:13:00|6375.7|6374.7|6376.7|6375.7|6376.7|6375.7|6375.7|6374.7|15
1620652390000|2021-05-10 13:13:10|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6375.9|6374.9|7
1620652400000|2021-05-10 13:13:20|6375.7|6374.7|6375.9|6374.9|6376.2|6375.2|6375.7|6374.7|6
1620652410000|2021-05-10 13:13:30|6376.2|6375.2|6376.7|6375.7|6376.7|6375.7|6375.9|6374.9|4
1620652420000|2021-05-10 13:13:40|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|3
1620652430000|2021-05-10 13:13:50|6377.4|6376.4|6377.4|6376.4|6377.9|6376.9|6377.4|6376.4|22
1620652440000|2021-05-10 13:14:00|6377.7|6376.7|6377.4|6376.4|6377.9|6376.9|6377.4|6376.4|0
1620652450000|2021-05-10 13:14:10|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|0
1620652460000|2021-05-10 13:14:20|6377.4|6376.4|6377.4|6376.4|6377.4|6376.4|6377.2|6376.2|4
1620652470000|2021-05-10 13:14:30|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|0
1620652490000|2021-05-10 13:14:50|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.9|6376.9|3
1620652500000|2021-05-10 13:15:00|6378.7|6377.7|6378.4|6377.4|6378.7|6377.7|6377.9|6376.9|35
1620652510000|2021-05-10 13:15:10|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|0
1620652520000|2021-05-10 13:15:20|6377.9|6376.9|6377.9|6376.9|6377.9|6376.9|6377.9|6376.9|1
1620652530000|2021-05-10 13:15:30|6377.7|6376.7|6377.9|6376.9|6377.9|6376.9|6377.7|6376.7|2
1620652540000|2021-05-10 13:15:40|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|6378.2|6377.2|0
1620652550000|2021-05-10 13:15:50|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.4|6377.4|1
1620652560000|2021-05-10 13:16:00|6378.4|6377.4|6378.4|6377.4|6378.4|6377.4|6378.2|6377.2|2
1620652570000|2021-05-10 13:16:10|6378.2|6377.2|6378.4|6377.4|6378.4|6377.4|6378.2|6377.2|7
1620652580000|2021-05-10 13:16:20|6378.2|6377.2|6378.2|6377.2|6378.4|6377.4|6378.2|6377.2|0
1620652600000|2021-05-10 13:16:40|6378.9|6377.9|6379.2|6378.2|6379.7|6378.7|6378.9|6377.9|29
1620652610000|2021-05-10 13:16:50|6379.4|6378.4|6379.4|6378.4|6379.7|6378.7|6379.2|6378.2|16
1620652620000|2021-05-10 13:17:00|6379.7|6378.7|6379.4|6378.4|6379.7|6378.7|6379.2|6378.2|2
1620652630000|2021-05-10 13:17:10|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|6379.2|6378.2|3
1620652640000|2021-05-10 13:17:20|6379.9|6378.9|6379.2|6378.2|6379.9|6378.9|6379.2|6378.2|6
1620652650000|2021-05-10 13:17:30|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|0
1620652660000|2021-05-10 13:17:40|6378.9|6377.9|6378.9|6377.9|6378.9|6377.9|6378.7|6377.7|3
1620652670000|2021-05-10 13:17:50|6379.2|6378.2|6379.2|6378.2|6379.2|6378.2|6379.2|6378.2|0
1620652680000|2021-05-10 13:18:00|6378.9|6377.9|6379.7|6378.7|6379.7|6378.7|6378.9|6377.9|31
1620652690000|2021-05-10 13:18:10|||||||||2
1620652700000|2021-05-10 13:18:20|6379.9|6378.9|6379.7|6378.7|6379.9|6378.9|6379.7|6378.7|8
1620652710000|2021-05-10 13:18:30|6379.4|6378.4|6379.2|6378.2|6379.4|6378.4|6379.2|6378.2|3
1620652720000|2021-05-10 13:18:40|6379.4|6378.4|6379.7|6378.7|6379.7|6378.7|6379.4|6378.4|2
1620652730000|2021-05-10 13:18:50|6379.4|6378.4|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|1
1620652740000|2021-05-10 13:19:00|||||||||2
1620652750000|2021-05-10 13:19:10|||||||||1
1620652770000|2021-05-10 13:19:30|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|15
1620652780000|2021-05-10 13:19:40|6379.4|6378.4|6379.7|6378.7|6379.7|6378.7|6379.2|6378.2|0
1620652790000|2021-05-10 13:19:50|6379.9|6378.9|6380.2|6379.2|6380.4|6379.4|6379.9|6378.9|3
1620652800000|2021-05-10 13:20:00|6380.4|6379.4|6379.9|6378.9|6380.4|6379.4|6379.9|6378.9|1
1620652810000|2021-05-10 13:20:10|6379.7|6378.7|6379.9|6378.9|6380.2|6379.2|6379.7|6378.7|3
1620652820000|2021-05-10 13:20:20|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|0
1620652830000|2021-05-10 13:20:30|6380.4|6379.4|6380.4|6379.4|6380.7|6379.7|6380.4|6379.4|5
1620652840000|2021-05-10 13:20:40|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6
1620652850000|2021-05-10 13:20:50|6380.9|6379.9|6380.9|6379.9|6380.9|6379.9|6380.7|6379.7|3
1620652860000|2021-05-10 13:21:00|6380.7|6379.7|6380.9|6379.9|6380.9|6379.9|6380.7|6379.7|2
1620652870000|2021-05-10 13:21:10|6380.7|6379.7|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|5
1620652880000|2021-05-10 13:21:20|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|0
1620652890000|2021-05-10 13:21:30|6380.7|6379.7|6380.9|6379.9|6381.2|6380.2|6380.2|6379.2|8
1620652900000|2021-05-10 13:21:40|6381.2|6380.2|6380.7|6379.7|6381.2|6380.2|6380.4|6379.4|19
1620652910000|2021-05-10 13:21:50|6380.4|6379.4|6380.4|6379.4|6380.7|6379.7|6380.4|6379.4|0
1620652920000|2021-05-10 13:22:00|6380.2|6379.2|6380.4|6379.4|6380.7|6379.7|6380.2|6379.2|6
1620652930000|2021-05-10 13:22:10|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|0
1620652940000|2021-05-10 13:22:20|||||||||1
1620652950000|2021-05-10 13:22:30|6380.9|6379.9|6380.7|6379.7|6380.9|6379.9|6380.7|6379.7|6
1620652960000|2021-05-10 13:22:40|6380.4|6379.4|6380.2|6379.2|6380.4|6379.4|6380.2|6379.2|6
1620652970000|2021-05-10 13:22:50|6379.9|6378.9|6380.2|6379.2|6380.2|6379.2|6379.9|6378.9|17
1620652980000|2021-05-10 13:23:00|6380.4|6379.4|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|8
1620653010000|2021-05-10 13:23:30|6380.9|6379.9|6380.9|6379.9|6380.9|6379.9|6380.7|6379.7|5
1620653020000|2021-05-10 13:23:40|6381.2|6380.2|6381.2|6380.2|6381.2|6380.2|6381.2|6380.2|2
1620653030000|2021-05-10 13:23:50|6381.4|6380.4|6381.4|6380.4|6381.4|6380.4|6381.4|6380.4|6
1620653040000|2021-05-10 13:24:00|6381.7|6380.7|6380.9|6379.9|6381.7|6380.7|6380.9|6379.9|17
1620653050000|2021-05-10 13:24:10|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|7
1620653060000|2021-05-10 13:24:20|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|0
1620653070000|2021-05-10 13:24:30|6380.7|6379.7|6380.9|6379.9|6380.9|6379.9|6380.7|6379.7|3
1620653080000|2021-05-10 13:24:40|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|10
1620653090000|2021-05-10 13:24:50|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|4
1620653100000|2021-05-10 13:25:00|6380.7|6379.7|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|9
1620653110000|2021-05-10 13:25:10|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.2|6379.2|22
1620653130000|2021-05-10 13:25:30|6380.4|6379.4|6380.2|6379.2|6380.4|6379.4|6380.2|6379.2|13
1620653140000|2021-05-10 13:25:40|6380.4|6379.4|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|3
1620653150000|2021-05-10 13:25:50|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|9
1620653160000|2021-05-10 13:26:00|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.2|6379.2|5
1620653170000|2021-05-10 13:26:10|6380.9|6379.9|6380.7|6379.7|6380.9|6379.9|6380.7|6379.7|15
1620653180000|2021-05-10 13:26:20|||||||||1
1620653190000|2021-05-10 13:26:30|||||||||2
1620653200000|2021-05-10 13:26:40|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|15
1620653210000|2021-05-10 13:26:50|6380.4|6379.4|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|5
1620653220000|2021-05-10 13:27:00|6380.4|6379.4|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|21
1620653230000|2021-05-10 13:27:10|6380.9|6379.9|6380.7|6379.7|6380.9|6379.9|6380.7|6379.7|8
1620653240000|2021-05-10 13:27:20|6380.9|6379.9|6380.7|6379.7|6380.9|6379.9|6380.7|6379.7|1
1620653250000|2021-05-10 13:27:30|6380.4|6379.4|6380.4|6379.4|6380.7|6379.7|6380.2|6379.2|15
1620653260000|2021-05-10 13:27:40|6380.7|6379.7|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|9
1620653270000|2021-05-10 13:27:50|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|1
1620653280000|2021-05-10 13:28:00|6381.2|6380.2|6381.2|6380.2|6381.7|6380.7|6380.7|6379.7|69
1620653290000|2021-05-10 13:28:10|6380.9|6379.9|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|5
1620653300000|2021-05-10 13:28:20|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|2
1620653310000|2021-05-10 13:28:30|6381.2|6380.2|6381.2|6380.2|6381.7|6380.7|6381.2|6380.2|8
1620653320000|2021-05-10 13:28:40|6381.4|6380.4|6381.2|6380.2|6381.4|6380.4|6381.2|6380.2|4
1620653330000|2021-05-10 13:28:50|6381.4|6380.4|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|4
1620653340000|2021-05-10 13:29:00|6381.2|6380.2|6381.7|6380.7|6381.9|6380.9|6381.2|6380.2|9
1620653360000|2021-05-10 13:29:20|||||||||1
1620653370000|2021-05-10 13:29:30|6381.4|6380.4|6381.2|6380.2|6381.7|6380.7|6381.2|6380.2|22
1620653380000|2021-05-10 13:29:40|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|13
1620653390000|2021-05-10 13:29:50|6380.4|6379.4|6380.7|6379.7|6380.7|6379.7|6380.2|6379.2|17
1620653400000|2021-05-10 13:30:00|6380.9|6379.9|6382.2|6381.2|6382.2|6381.2|6380.7|6379.7|52
1620653410000|2021-05-10 13:30:10|6381.7|6380.7|6381.7|6380.7|6382.2|6381.2|6381.2|6380.2|37
1620653420000|2021-05-10 13:30:20|6381.9|6380.9|6381.9|6380.9|6382.2|6381.2|6381.7|6380.7|22
1620653430000|2021-05-10 13:30:30|6381.7|6380.7|6382.2|6381.2|6382.2|6381.2|6381.7|6380.7|1
1620653440000|2021-05-10 13:30:40|||||||||2
1620653450000|2021-05-10 13:30:50|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|5
1620653460000|2021-05-10 13:31:00|6382.9|6381.9|6383.4|6382.4|6383.4|6382.4|6382.7|6381.7|53
1620653470000|2021-05-10 13:31:10|6383.7|6382.7|6383.2|6382.2|6383.7|6382.7|6382.7|6381.7|26
1620653480000|2021-05-10 13:31:20|6382.9|6381.9|6383.2|6382.2|6383.2|6382.2|6382.9|6381.9|8
1620653490000|2021-05-10 13:31:30|6383.7|6382.7|6383.7|6382.7|6384.2|6383.2|6383.7|6382.7|39
1620653500000|2021-05-10 13:31:40|6383.2|6382.2|6383.7|6382.7|6383.7|6382.7|6383.2|6382.2|57
1620653510000|2021-05-10 13:31:50|6383.4|6382.4|6382.9|6381.9|6383.7|6382.7|6382.9|6381.9|40
1620653520000|2021-05-10 13:32:00|6382.7|6381.7|6382.7|6381.7|6383.2|6382.2|6382.2|6381.2|33
1620653530000|2021-05-10 13:32:10|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|23
1620653540000|2021-05-10 13:32:20|6382.9|6381.9|6382.7|6381.7|6382.9|6381.9|6382.7|6381.7|12
1620653550000|2021-05-10 13:32:30|6382.9|6381.9|6382.4|6381.4|6383.2|6382.2|6382.4|6381.4|22
1620653560000|2021-05-10 13:32:40|6382.2|6381.2|6381.7|6380.7|6382.7|6381.7|6381.7|6380.7|67
1620653570000|2021-05-10 13:32:50|6381.9|6380.9|6380.7|6379.7|6382.2|6381.2|6380.7|6379.7|16
1620653580000|2021-05-10 13:33:00|6381.2|6380.2|6381.9|6380.9|6381.9|6380.9|6381.2|6380.2|56
1620653590000|2021-05-10 13:33:10|6382.2|6381.2|6381.7|6380.7|6382.2|6381.2|6381.7|6380.7|7
1620653600000|2021-05-10 13:33:20|6381.9|6380.9|6381.2|6380.2|6381.9|6380.9|6380.7|6379.7|26
1620653610000|2021-05-10 13:33:30|6381.4|6380.4|6381.2|6380.2|6381.7|6380.7|6380.9|6379.9|21
1620653620000|2021-05-10 13:33:40|6380.9|6379.9|6380.9|6379.9|6380.9|6379.9|6380.7|6379.7|6
1620653630000|2021-05-10 13:33:50|6381.2|6380.2|6381.2|6380.2|6381.2|6380.2|6380.9|6379.9|16
1620653640000|2021-05-10 13:34:00|6381.4|6380.4|6380.4|6379.4|6381.9|6380.9|6380.2|6379.2|113
1620653650000|2021-05-10 13:34:10|6380.2|6379.2|6379.2|6378.2|6380.4|6379.4|6379.2|6378.2|102
1620653660000|2021-05-10 13:34:20|6379.4|6378.4|6378.4|6377.4|6379.7|6378.7|6378.2|6377.2|30
1620653670000|2021-05-10 13:34:30|6378.2|6377.2|6377.7|6376.7|6378.2|6377.2|6377.2|6376.2|11
1620653680000|2021-05-10 13:34:40|6377.2|6376.2|6376.7|6375.7|6377.2|6376.2|6376.4|6375.4|23
1620653690000|2021-05-10 13:34:50|6376.2|6375.2|6377.2|6376.2|6377.2|6376.2|6375.9|6374.9|45
1620653700000|2021-05-10 13:35:00|6377.4|6376.4|6377.2|6376.2|6378.2|6377.2|6377.2|6376.2|33
1620653710000|2021-05-10 13:35:10|6376.9|6375.9|6377.2|6376.2|6377.7|6376.7|6376.9|6375.9|49
1620653720000|2021-05-10 13:35:20|6376.9|6375.9|6376.2|6375.2|6376.9|6375.9|6375.7|6374.7|38
1620653730000|2021-05-10 13:35:30|6376.4|6375.4|6375.7|6374.7|6376.7|6375.7|6375.7|6374.7|30
1620653740000|2021-05-10 13:35:40|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|31
1620653750000|2021-05-10 13:35:50|6375.4|6374.4|6374.7|6373.7|6375.4|6374.4|6374.2|6373.2|32
1620653760000|2021-05-10 13:36:00|6374.4|6373.4|6374.7|6373.7|6374.9|6373.9|6373.9|6372.9|41
1620653770000|2021-05-10 13:36:10|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|9
1620653780000|2021-05-10 13:36:20|6374.4|6373.4|6374.7|6373.7|6374.9|6373.9|6374.2|6373.2|15
1620653790000|2021-05-10 13:36:30|6374.9|6373.9|6376.2|6375.2|6376.2|6375.2|6374.7|6373.7|15
1620653800000|2021-05-10 13:36:40|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|4
1620653810000|2021-05-10 13:36:50|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.4|6374.4|5
1620653820000|2021-05-10 13:37:00|6375.9|6374.9|6376.2|6375.2|6376.7|6375.7|6375.9|6374.9|16
1620653830000|2021-05-10 13:37:10|6375.7|6374.7|6376.2|6375.2|6376.2|6375.2|6375.2|6374.2|38
1620653840000|2021-05-10 13:37:20|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|13
1620653850000|2021-05-10 13:37:30|6376.9|6375.9|6377.2|6376.2|6377.4|6376.4|6376.9|6375.9|2
1620653870000|2021-05-10 13:37:50|6377.4|6376.4|6377.2|6376.2|6377.4|6376.4|6377.2|6376.2|4
1620653880000|2021-05-10 13:38:00|6377.4|6376.4|6378.7|6377.7|6378.7|6377.7|6377.4|6376.4|18
1620653890000|2021-05-10 13:38:10|6378.2|6377.2|6377.7|6376.7|6378.2|6377.2|6377.2|6376.2|27
1620653900000|2021-05-10 13:38:20|6377.9|6376.9|6377.7|6376.7|6378.2|6377.2|6377.7|6376.7|4
1620653910000|2021-05-10 13:38:30|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.7|6376.7|2
1620653920000|2021-05-10 13:38:40|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|28
1620653930000|2021-05-10 13:38:50|||||||||6
1620653940000|2021-05-10 13:39:00|6378.9|6377.9|6378.7|6377.7|6379.2|6378.2|6378.7|6377.7|24
1620653950000|2021-05-10 13:39:10|6378.2|6377.2|6377.9|6376.9|6378.4|6377.4|6377.7|6376.7|31
1620653960000|2021-05-10 13:39:20|6378.2|6377.2|6378.7|6377.7|6378.7|6377.7|6377.9|6376.9|20
1620653970000|2021-05-10 13:39:30|6378.9|6377.9|6379.4|6378.4|6379.7|6378.7|6378.7|6377.7|23
1620653980000|2021-05-10 13:39:40|6379.2|6378.2|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|11
1620653990000|2021-05-10 13:39:50|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|12
1620654000000|2021-05-10 13:40:00|6379.4|6378.4|6380.2|6379.2|6380.2|6379.2|6379.4|6378.4|19
1620654010000|2021-05-10 13:40:10|6379.9|6378.9|6379.2|6378.2|6379.9|6378.9|6379.2|6378.2|6
1620654020000|2021-05-10 13:40:20|6378.7|6377.7|6377.7|6376.7|6378.7|6377.7|6377.7|6376.7|41
1620654030000|2021-05-10 13:40:30|6377.4|6376.4|6376.9|6375.9|6377.4|6376.4|6376.9|6375.9|21
1620654040000|2021-05-10 13:40:40|6376.7|6375.7|6376.2|6375.2|6377.2|6376.2|6376.2|6375.2|21
1620654050000|2021-05-10 13:40:50|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.2|6375.2|15
1620654060000|2021-05-10 13:41:00|6376.7|6375.7|6375.7|6374.7|6376.7|6375.7|6375.4|6374.4|16
1620654070000|2021-05-10 13:41:10|6375.4|6374.4|6375.2|6374.2|6375.4|6374.4|6374.7|6373.7|23
1620654080000|2021-05-10 13:41:20|6374.7|6373.7|6374.4|6373.4|6374.9|6373.9|6374.2|6373.2|24
1620654090000|2021-05-10 13:41:30|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|10
1620654100000|2021-05-10 13:41:40|6374.4|6373.4|6374.4|6373.4|6374.9|6373.9|6374.2|6373.2|9
1620654110000|2021-05-10 13:41:50|6374.7|6373.7|6376.2|6375.2|6376.4|6375.4|6374.7|6373.7|9
1620654120000|2021-05-10 13:42:00|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.2|6375.2|11
1620654130000|2021-05-10 13:42:10|6376.7|6375.7|6376.9|6375.9|6377.4|6376.4|6376.7|6375.7|15
1620654140000|2021-05-10 13:42:20|6376.7|6375.7|6376.2|6375.2|6376.9|6375.9|6376.2|6375.2|1003
1620654150000|2021-05-10 13:42:30|6376.4|6375.4|6376.2|6375.2|6376.7|6375.7|6376.2|6375.2|6
1620654160000|2021-05-10 13:42:40|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|8
1620654170000|2021-05-10 13:42:50|6376.9|6375.9|6376.9|6375.9|6377.7|6376.7|6376.9|6375.9|10
1620654180000|2021-05-10 13:43:00|6376.7|6375.7|6376.2|6375.2|6376.9|6375.9|6376.2|6375.2|10
1620654190000|2021-05-10 13:43:10|6376.4|6375.4|6376.7|6375.7|6377.2|6376.2|6376.4|6375.4|10
1620654200000|2021-05-10 13:43:20|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|11
1620654210000|2021-05-10 13:43:30|6375.9|6374.9|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|2
1620654220000|2021-05-10 13:43:40|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|6
1620654230000|2021-05-10 13:43:50|6375.4|6374.4|6375.7|6374.7|6375.9|6374.9|6375.4|6374.4|5
1620654240000|2021-05-10 13:44:00|6375.9|6374.9|6375.2|6374.2|6376.2|6375.2|6375.2|6374.2|16
1620654250000|2021-05-10 13:44:10|6375.4|6374.4|6375.7|6374.7|6375.9|6374.9|6375.4|6374.4|6
1620654260000|2021-05-10 13:44:20|6375.4|6374.4|6376.2|6375.2|6376.2|6375.2|6375.2|6374.2|13
1620654270000|2021-05-10 13:44:30|6376.7|6375.7|6376.2|6375.2|6376.7|6375.7|6376.2|6375.2|7
1620654280000|2021-05-10 13:44:40|6376.4|6375.4|6377.2|6376.2|6377.2|6376.2|6376.4|6375.4|6
1620654290000|2021-05-10 13:44:50|6377.4|6376.4|6376.2|6375.2|6377.4|6376.4|6376.2|6375.2|24
1620654300000|2021-05-10 13:45:00|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6375.4|6374.4|34
1620654310000|2021-05-10 13:45:10|6375.7|6374.7|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|10
1620654320000|2021-05-10 13:45:20|6375.9|6374.9|6377.2|6376.2|6377.2|6376.2|6375.9|6374.9|15
1620654330000|2021-05-10 13:45:30|6376.9|6375.9|6377.2|6376.2|6377.7|6376.7|6376.9|6375.9|4
1620654340000|2021-05-10 13:45:40|6376.9|6375.9|6377.4|6376.4|6377.7|6376.7|6376.7|6375.7|13
1620654350000|2021-05-10 13:45:50|6377.7|6376.7|6377.2|6376.2|6377.7|6376.7|6377.2|6376.2|3
1620654360000|2021-05-10 13:46:00|6376.7|6375.7|6376.4|6375.4|6376.9|6375.9|6375.9|6374.9|24
1620654370000|2021-05-10 13:46:10|6376.2|6375.2|6376.2|6375.2|6376.7|6375.7|6375.9|6374.9|10
1620654380000|2021-05-10 13:46:20|6375.9|6374.9|6376.7|6375.7|6376.7|6375.7|6375.9|6374.9|9
1620654390000|2021-05-10 13:46:30|6376.4|6375.4|6376.7|6375.7|6377.4|6376.4|6376.2|6375.2|26
1620654400000|2021-05-10 13:46:40|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|7
1620654410000|2021-05-10 13:46:50|6376.2|6375.2|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|12
1620654420000|2021-05-10 13:47:00|6376.4|6375.4|6377.2|6376.2|6377.2|6376.2|6376.2|6375.2|11
1620654430000|2021-05-10 13:47:10|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|4
1620654440000|2021-05-10 13:47:20|6376.4|6375.4|6375.7|6374.7|6376.4|6375.4|6375.7|6374.7|3
1620654450000|2021-05-10 13:47:30|6375.4|6374.4|6376.2|6375.2|6376.4|6375.4|6375.4|6374.4|19
1620654460000|2021-05-10 13:47:40|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6376.2|6375.2|0
1620654470000|2021-05-10 13:47:50|6375.9|6374.9|6375.7|6374.7|6376.2|6375.2|6375.4|6374.4|15
1620654480000|2021-05-10 13:48:00|6375.9|6374.9|6376.2|6375.2|6376.2|6375.2|6375.4|6374.4|8
1620654490000|2021-05-10 13:48:10|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.4|6375.4|3
1620654500000|2021-05-10 13:48:20|6376.9|6375.9|6377.7|6376.7|6377.7|6376.7|6376.9|6375.9|6
1620654510000|2021-05-10 13:48:30|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.7|6376.7|23
1620654520000|2021-05-10 13:48:40|6377.9|6376.9|6378.9|6377.9|6378.9|6377.9|6377.7|6376.7|45
1620654530000|2021-05-10 13:48:50|6379.2|6378.2|6379.2|6378.2|6379.7|6378.7|6378.9|6377.9|29
1620654540000|2021-05-10 13:49:00|6379.4|6378.4|6379.7|6378.7|6379.7|6378.7|6379.4|6378.4|7
1620654550000|2021-05-10 13:49:10|6379.4|6378.4|6379.7|6378.7|6379.9|6378.9|6379.2|6378.2|19
1620654560000|2021-05-10 13:49:20|6379.4|6378.4|6379.7|6378.7|6380.2|6379.2|6379.4|6378.4|43
1620654570000|2021-05-10 13:49:30|6379.2|6378.2|6378.2|6377.2|6379.2|6378.2|6378.2|6377.2|20
1620654580000|2021-05-10 13:49:40|6378.4|6377.4|6377.2|6376.2|6378.7|6377.7|6377.2|6376.2|21
1620654590000|2021-05-10 13:49:50|6377.4|6376.4|6377.4|6376.4|6377.7|6376.7|6376.9|6375.9|26
1620654600000|2021-05-10 13:50:00|6377.7|6376.7|6377.4|6376.4|6377.7|6376.7|6377.2|6376.2|4
1620654610000|2021-05-10 13:50:10|6377.2|6376.2|6376.7|6375.7|6377.2|6376.2|6376.2|6375.2|12
1620654620000|2021-05-10 13:50:20|6376.4|6375.4|6374.4|6373.4|6376.4|6375.4|6374.4|6373.4|22
1620654630000|2021-05-10 13:50:30|6374.2|6373.2|6374.4|6373.4|6374.9|6373.9|6373.9|6372.9|16
1620654640000|2021-05-10 13:50:40|6374.2|6373.2|6373.7|6372.7|6374.4|6373.4|6373.4|6372.4|10
1620654650000|2021-05-10 13:50:50|6373.9|6372.9|6374.7|6373.7|6374.7|6373.7|6373.7|6372.7|10
1620654660000|2021-05-10 13:51:00|6375.2|6374.2|6374.7|6373.7|6375.7|6374.7|6374.4|6373.4|18
1620654670000|2021-05-10 13:51:10|6374.2|6373.2|6374.4|6373.4|6374.4|6373.4|6373.7|6372.7|12
1620654680000|2021-05-10 13:51:20|6374.2|6373.2|6373.7|6372.7|6374.2|6373.2|6373.4|6372.4|5
1620654690000|2021-05-10 13:51:30|6373.9|6372.9|6374.4|6373.4|6374.7|6373.7|6373.9|6372.9|5
1620654700000|2021-05-10 13:51:40|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|6373.9|6372.9|8
1620654710000|2021-05-10 13:51:50|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.4|6373.4|5
1620654720000|2021-05-10 13:52:00|6374.4|6373.4|6373.7|6372.7|6374.4|6373.4|6373.7|6372.7|8
1620654730000|2021-05-10 13:52:10|6373.4|6372.4|6375.2|6374.2|6375.2|6374.2|6373.4|6372.4|13
1620654740000|2021-05-10 13:52:20|6376.2|6375.2|6376.2|6375.2|6376.9|6375.9|6376.2|6375.2|9
1620654750000|2021-05-10 13:52:30|6376.4|6375.4|6377.4|6376.4|6377.4|6376.4|6376.2|6375.2|10
1620654760000|2021-05-10 13:52:40|6377.2|6376.2|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|8
1620654770000|2021-05-10 13:52:50|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.9|6375.9|1
1620654780000|2021-05-10 13:53:00|6376.9|6375.9|6377.7|6376.7|6377.7|6376.7|6376.7|6375.7|6
1620654790000|2021-05-10 13:53:10|6377.4|6376.4|6376.7|6375.7|6377.7|6376.7|6376.7|6375.7|12
1620654800000|2021-05-10 13:53:20|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.7|6375.7|3
1620654810000|2021-05-10 13:53:30|6376.7|6375.7|6377.7|6376.7|6377.7|6376.7|6376.7|6375.7|4
1620654820000|2021-05-10 13:53:40|6377.2|6376.2|6377.9|6376.9|6377.9|6376.9|6376.9|6375.9|16
1620654830000|2021-05-10 13:53:50|6377.7|6376.7|6377.7|6376.7|6378.2|6377.2|6377.2|6376.2|3
1620654840000|2021-05-10 13:54:00|6378.2|6377.2|6377.4|6376.4|6378.2|6377.2|6377.2|6376.2|7
1620654850000|2021-05-10 13:54:10|6377.7|6376.7|6378.2|6377.2|6378.4|6377.4|6377.4|6376.4|2
1620654860000|2021-05-10 13:54:20|6377.9|6376.9|6377.2|6376.2|6377.9|6376.9|6377.2|6376.2|9
1620654870000|2021-05-10 13:54:30|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|16
1620654880000|2021-05-10 13:54:40|6377.4|6376.4|6376.2|6375.2|6377.4|6376.4|6376.2|6375.2|3
1620654890000|2021-05-10 13:54:50|6376.4|6375.4|6376.9|6375.9|6377.2|6376.2|6376.2|6375.2|4
1620654900000|2021-05-10 13:55:00|6377.2|6376.2|6376.7|6375.7|6377.4|6376.4|6376.7|6375.7|21
1620654910000|2021-05-10 13:55:10|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6375.7|6374.7|24
1620654920000|2021-05-10 13:55:20|6376.2|6375.2|6376.7|6375.7|6377.7|6376.7|6376.2|6375.2|14
1620654930000|2021-05-10 13:55:30|6376.9|6375.9|6377.4|6376.4|6377.7|6376.7|6376.9|6375.9|6
1620654940000|2021-05-10 13:55:40|6377.2|6376.2|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|4
1620654950000|2021-05-10 13:55:50|6377.9|6376.9|6378.2|6377.2|6378.7|6377.7|6377.9|6376.9|9
1620654960000|2021-05-10 13:56:00|6377.9|6376.9|6377.7|6376.7|6377.9|6376.9|6377.4|6376.4|6
1620654970000|2021-05-10 13:56:10|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.7|6376.7|5
1620654980000|2021-05-10 13:56:20|6378.4|6377.4|6378.4|6377.4|6378.7|6377.7|6378.2|6377.2|2
1620654990000|2021-05-10 13:56:30|6378.2|6377.2|6377.7|6376.7|6378.2|6377.2|6377.2|6376.2|32
1620655000000|2021-05-10 13:56:40|6377.9|6376.9|6377.2|6376.2|6378.2|6377.2|6377.2|6376.2|2
1620655010000|2021-05-10 13:56:50|6377.7|6376.7|6378.2|6377.2|6378.4|6377.4|6377.7|6376.7|32
1620655020000|2021-05-10 13:57:00|6378.4|6377.4|6378.9|6377.9|6378.9|6377.9|6378.2|6377.2|11
1620655030000|2021-05-10 13:57:10|6378.7|6377.7|6380.2|6379.2|6380.4|6379.4|6378.7|6377.7|2
1620655040000|2021-05-10 13:57:20|6380.4|6379.4|6380.4|6379.4|6380.7|6379.7|6380.4|6379.4|0
1620655050000|2021-05-10 13:57:30|6380.2|6379.2|6380.7|6379.7|6380.9|6379.9|6380.2|6379.2|15
1620655060000|2021-05-10 13:57:40|6380.9|6379.9|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|3
1620655070000|2021-05-10 13:57:50|6381.2|6380.2|6380.7|6379.7|6381.2|6380.2|6380.4|6379.4|3
1620655080000|2021-05-10 13:58:00|6380.9|6379.9|6381.4|6380.4|6381.7|6380.7|6380.9|6379.9|9
1620655090000|2021-05-10 13:58:10|6381.2|6380.2|6380.7|6379.7|6381.2|6380.2|6380.2|6379.2|21
1620655100000|2021-05-10 13:58:20|6380.9|6379.9|6381.2|6380.2|6381.2|6380.2|6380.7|6379.7|12
1620655110000|2021-05-10 13:58:30|6381.4|6380.4|6380.7|6379.7|6381.4|6380.4|6380.7|6379.7|1
1620655120000|2021-05-10 13:58:40|6380.9|6379.9|6380.4|6379.4|6380.9|6379.9|6380.4|6379.4|16
1620655130000|2021-05-10 13:58:50|6380.2|6379.2|6379.7|6378.7|6380.2|6379.2|6379.7|6378.7|8
1620655140000|2021-05-10 13:59:00|6379.2|6378.2|6379.2|6378.2|6379.4|6378.4|6378.9|6377.9|20
1620655150000|2021-05-10 13:59:10|6379.4|6378.4|6379.2|6378.2|6379.4|6378.4|6378.9|6377.9|3
1620655160000|2021-05-10 13:59:20|6379.4|6378.4|6378.9|6377.9|6379.4|6378.4|6378.7|6377.7|2
1620655170000|2021-05-10 13:59:30|6378.7|6377.7|6378.4|6377.4|6378.9|6377.9|6378.2|6377.2|31
1620655180000|2021-05-10 13:59:40|6378.7|6377.7|6378.9|6377.9|6379.2|6378.2|6378.7|6377.7|8
1620655190000|2021-05-10 13:59:50|6379.2|6378.2|6379.7|6378.7|6379.7|6378.7|6379.2|6378.2|6
1620655200000|2021-05-10 14:00:00|6378.9|6377.9|6377.9|6376.9|6378.9|6377.9|6377.2|6376.2|81
1620655210000|2021-05-10 14:00:10|6378.2|6377.2|6377.7|6376.7|6378.2|6377.2|6377.2|6376.2|18
1620655220000|2021-05-10 14:00:20|6377.4|6376.4|6376.9|6375.9|6377.4|6376.4|6376.7|6375.7|11
1620655230000|2021-05-10 14:00:30|6376.7|6375.7|6376.2|6375.2|6376.9|6375.9|6376.2|6375.2|18
1620655240000|2021-05-10 14:00:40|6375.7|6374.7|6375.2|6374.2|6376.2|6375.2|6375.2|6374.2|25
1620655250000|2021-05-10 14:00:50|6374.9|6373.9|6375.2|6374.2|6375.2|6374.2|6374.9|6373.9|10
1620655260000|2021-05-10 14:01:00|6374.9|6373.9|6374.2|6373.2|6374.9|6373.9|6373.7|6372.7|43
1620655270000|2021-05-10 14:01:10|6373.9|6372.9|6372.7|6371.7|6373.9|6372.9|6372.7|6371.7|36
1620655280000|2021-05-10 14:01:20|6373.2|6372.2|6372.7|6371.7|6373.7|6372.7|6372.7|6371.7|32
1620655290000|2021-05-10 14:01:30|6372.9|6371.9|6374.2|6373.2|6374.2|6373.2|6372.7|6371.7|23
1620655300000|2021-05-10 14:01:40|6374.4|6373.4|6374.2|6373.2|6374.7|6373.7|6373.9|6372.9|16
1620655310000|2021-05-10 14:01:50|6374.7|6373.7|6375.4|6374.4|6375.7|6374.7|6374.7|6373.7|42
1620655320000|2021-05-10 14:02:00|6375.7|6374.7|6376.2|6375.2|6376.2|6375.2|6374.7|6373.7|29
1620655330000|2021-05-10 14:02:10|6376.4|6375.4|6377.2|6376.2|6377.4|6376.4|6376.4|6375.4|10
1620655340000|2021-05-10 14:02:20|6376.9|6375.9|6376.2|6375.2|6376.9|6375.9|6376.2|6375.2|15
1620655350000|2021-05-10 14:02:30|6375.7|6374.7|6376.2|6375.2|6376.7|6375.7|6375.4|6374.4|30
1620655360000|2021-05-10 14:02:40|6375.9|6374.9|6375.2|6374.2|6375.9|6374.9|6375.2|6374.2|1
1620655370000|2021-05-10 14:02:50|6375.4|6374.4|6375.4|6374.4|6375.9|6374.9|6375.4|6374.4|8
1620655380000|2021-05-10 14:03:00|6375.7|6374.7|6373.7|6372.7|6375.7|6374.7|6373.7|6372.7|18
1620655390000|2021-05-10 14:03:10|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6372.9|6371.9|33
1620655400000|2021-05-10 14:03:20|6374.2|6373.2|6374.2|6373.2|6374.7|6373.7|6373.7|6372.7|27
1620655410000|2021-05-10 14:03:30|6374.7|6373.7|6374.9|6373.9|6375.2|6374.2|6374.2|6373.2|21
1620655420000|2021-05-10 14:03:40|6375.2|6374.2|6374.7|6373.7|6375.2|6374.2|6373.7|6372.7|43
1620655430000|2021-05-10 14:03:50|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6373.4|6372.4|12
1620655440000|2021-05-10 14:04:00|6373.9|6372.9|6374.4|6373.4|6374.4|6373.4|6373.2|6372.2|20
1620655450000|2021-05-10 14:04:10|6374.7|6373.7|6373.7|6372.7|6374.7|6373.7|6373.7|6372.7|9
1620655460000|2021-05-10 14:04:20|6373.9|6372.9|6374.7|6373.7|6374.7|6373.7|6373.7|6372.7|25
1620655470000|2021-05-10 14:04:30|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|28
1620655480000|2021-05-10 14:04:40|6374.9|6373.9|6374.9|6373.9|6375.2|6374.2|6374.7|6373.7|6
1620655490000|2021-05-10 14:04:50|6375.2|6374.2|6375.7|6374.7|6376.2|6375.2|6374.7|6373.7|14
1620655500000|2021-05-10 14:05:00|6374.9|6373.9|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|13
1620655510000|2021-05-10 14:05:10|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.2|6373.2|8
1620655520000|2021-05-10 14:05:20|6374.4|6373.4|6373.9|6372.9|6374.4|6373.4|6373.7|6372.7|15
1620655530000|2021-05-10 14:05:30|6374.2|6373.2|6374.2|6373.2|6374.4|6373.4|6373.2|6372.2|12
1620655540000|2021-05-10 14:05:40|6374.4|6373.4|6375.2|6374.2|6375.4|6374.4|6374.2|6373.2|8
1620655550000|2021-05-10 14:05:50|6375.4|6374.4|6374.9|6373.9|6376.2|6375.2|6374.9|6373.9|14
1620655560000|2021-05-10 14:06:00|6374.7|6373.7|6376.2|6375.2|6376.2|6375.2|6374.7|6373.7|19
1620655570000|2021-05-10 14:06:10|6375.9|6374.9|6376.2|6375.2|6376.7|6375.7|6375.9|6374.9|5
1620655580000|2021-05-10 14:06:20|6375.7|6374.7|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|16
1620655590000|2021-05-10 14:06:30|6375.9|6374.9|6375.7|6374.7|6376.2|6375.2|6375.4|6374.4|3
1620655600000|2021-05-10 14:06:40|6375.4|6374.4|6375.4|6374.4|6375.7|6374.7|6374.7|6373.7|20
1620655610000|2021-05-10 14:06:50|6375.7|6374.7|6375.7|6374.7|6375.9|6374.9|6375.7|6374.7|5
1620655620000|2021-05-10 14:07:00|6375.4|6374.4|6376.7|6375.7|6376.7|6375.7|6374.9|6373.9|29
1620655630000|2021-05-10 14:07:10|6376.2|6375.2|6376.2|6375.2|6376.2|6375.2|6375.4|6374.4|9
1620655640000|2021-05-10 14:07:20|6376.4|6375.4|6375.2|6374.2|6376.4|6375.4|6375.2|6374.2|8
1620655650000|2021-05-10 14:07:30|6374.9|6373.9|6374.9|6373.9|6375.2|6374.2|6374.7|6373.7|6
1620655660000|2021-05-10 14:07:40|6375.2|6374.2|6375.2|6374.2|6375.7|6374.7|6374.7|6373.7|15
1620655670000|2021-05-10 14:07:50|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.7|6373.7|9
1620655680000|2021-05-10 14:08:00|6374.9|6373.9|6376.7|6375.7|6376.7|6375.7|6374.9|6373.9|19
1620655690000|2021-05-10 14:08:10|6376.9|6375.9|6377.2|6376.2|6377.9|6376.9|6376.9|6375.9|13
1620655700000|2021-05-10 14:08:20|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|16
1620655710000|2021-05-10 14:08:30|6377.2|6376.2|6376.7|6375.7|6377.2|6376.2|6376.4|6375.4|12
1620655720000|2021-05-10 14:08:40|6376.9|6375.9|6376.7|6375.7|6377.2|6376.2|6376.4|6375.4|19
1620655730000|2021-05-10 14:08:50|6376.9|6375.9|6377.4|6376.4|6377.9|6376.9|6376.9|6375.9|20
1620655740000|2021-05-10 14:09:00|6377.7|6376.7|6377.4|6376.4|6377.9|6376.9|6377.4|6376.4|20
1620655750000|2021-05-10 14:09:10|6377.2|6376.2|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|6
1620655760000|2021-05-10 14:09:20|6377.9|6376.9|6377.2|6376.2|6378.4|6377.4|6377.2|6376.2|8
1620655770000|2021-05-10 14:09:30|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|6
1620655780000|2021-05-10 14:09:40|6377.4|6376.4|6377.7|6376.7|6378.2|6377.2|6377.2|6376.2|15
1620655790000|2021-05-10 14:09:50|6377.9|6376.9|6377.2|6376.2|6377.9|6376.9|6377.2|6376.2|9
1620655800000|2021-05-10 14:10:00|6376.6|6375.6|6376.8|6375.8|6377.1|6376.1|6376.6|6375.6|14
1620655810000|2021-05-10 14:10:10|6377.1|6376.1|6376.6|6375.6|6377.1|6376.1|6376.6|6375.6|8
1620655820000|2021-05-10 14:10:20|6376.8|6375.8|6376.1|6375.1|6376.8|6375.8|6376.1|6375.1|15
1620655830000|2021-05-10 14:10:30|6376.3|6375.3|6376.6|6375.6|6376.6|6375.6|6376.3|6375.3|7
1620655840000|2021-05-10 14:10:40|6376.3|6375.3|6376.1|6375.1|6376.6|6375.6|6375.8|6374.8|6
1620655850000|2021-05-10 14:10:50|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|6376.3|6375.3|10
1620655860000|2021-05-10 14:11:00|6376.3|6375.3|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|20
1620655870000|2021-05-10 14:11:10|6376.3|6375.3|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|3
1620655880000|2021-05-10 14:11:20|6377.1|6376.1|6378.1|6377.1|6378.1|6377.1|6377.1|6376.1|35
1620655890000|2021-05-10 14:11:30|6378.3|6377.3|6378.6|6377.6|6379.1|6378.1|6378.3|6377.3|4
1620655900000|2021-05-10 14:11:40|6378.3|6377.3|6378.6|6377.6|6378.6|6377.6|6378.3|6377.3|27
1620655910000|2021-05-10 14:11:50|6379.1|6378.1|6379.1|6378.1|6380.1|6379.1|6379.1|6378.1|31
1620655920000|2021-05-10 14:12:00|6379.3|6378.3|6380.1|6379.1|6380.3|6379.3|6379.3|6378.3|10
1620655930000|2021-05-10 14:12:10|6379.1|6378.1|6379.1|6378.1|6379.8|6378.8|6379.1|6378.1|37
1620655940000|2021-05-10 14:12:20|6379.3|6378.3|6379.1|6378.1|6379.6|6378.6|6379.1|6378.1|0
1620655950000|2021-05-10 14:12:30|6378.6|6377.6|6379.6|6378.6|6379.6|6378.6|6378.6|6377.6|31
1620655970000|2021-05-10 14:12:50|6379.3|6378.3|6378.8|6377.8|6379.6|6378.6|6378.6|6377.6|20
1620655980000|2021-05-10 14:13:00|6379.3|6378.3|6379.3|6378.3|6379.6|6378.6|6379.1|6378.1|8
1620655990000|2021-05-10 14:13:10|6379.6|6378.6|6379.1|6378.1|6380.1|6379.1|6379.1|6378.1|6
1620656000000|2021-05-10 14:13:20|6378.8|6377.8|6378.3|6377.3|6379.1|6378.1|6378.3|6377.3|11
1620656010000|2021-05-10 14:13:30|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|1
1620656020000|2021-05-10 14:13:40|6378.3|6377.3|6378.3|6377.3|6378.6|6377.6|6378.1|6377.1|9
1620656030000|2021-05-10 14:13:50|6378.1|6377.1|6378.1|6377.1|6378.3|6377.3|6378.1|6377.1|0
1620656040000|2021-05-10 14:14:00|6378.6|6377.6|6379.1|6378.1|6379.3|6378.3|6378.6|6377.6|20
1620656050000|2021-05-10 14:14:10|6378.8|6377.8|6379.3|6378.3|6379.6|6378.6|6378.6|6377.6|12
1620656060000|2021-05-10 14:14:20|6379.1|6378.1|6378.3|6377.3|6379.1|6378.1|6378.1|6377.1|16
1620656070000|2021-05-10 14:14:30|6378.6|6377.6|6378.1|6377.1|6378.6|6377.6|6377.6|6376.6|11
1620656080000|2021-05-10 14:14:40|6377.8|6376.8|6377.8|6376.8|6378.3|6377.3|6377.6|6376.6|11
1620656090000|2021-05-10 14:14:50|6378.1|6377.1|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|1
1620656100000|2021-05-10 14:15:00|6378.1|6377.1|6378.1|6377.1|6379.1|6378.1|6378.1|6377.1|12
1620656110000|2021-05-10 14:15:10|6378.3|6377.3|6378.1|6377.1|6378.6|6377.6|6377.8|6376.8|3
1620656120000|2021-05-10 14:15:20|6377.8|6376.8|6378.1|6377.1|6378.1|6377.1|6377.6|6376.6|21
1620656130000|2021-05-10 14:15:30|6377.8|6376.8|6377.8|6376.8|6378.3|6377.3|6377.6|6376.6|12
1620656140000|2021-05-10 14:15:40|6377.6|6376.6|6377.1|6376.1|6377.6|6376.6|6376.8|6375.8|3
1620656150000|2021-05-10 14:15:50|6377.6|6376.6|6377.6|6376.6|6377.6|6376.6|6377.3|6376.3|14
1620656160000|2021-05-10 14:16:00|6377.3|6376.3|6377.3|6376.3|6377.3|6376.3|6376.6|6375.6|16
1620656170000|2021-05-10 14:16:10|6377.6|6376.6|6376.3|6375.3|6377.6|6376.6|6376.3|6375.3|20
1620656180000|2021-05-10 14:16:20|6376.6|6375.6|6376.3|6375.3|6376.6|6375.6|6376.1|6375.1|7
1620656190000|2021-05-10 14:16:30|6376.1|6375.1|6376.3|6375.3|6376.3|6375.3|6375.6|6374.6|13
1620656200000|2021-05-10 14:16:40|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|6
1620656210000|2021-05-10 14:16:50|6376.3|6375.3|6375.6|6374.6|6376.6|6375.6|6375.6|6374.6|9
1620656220000|2021-05-10 14:17:00|6375.3|6374.3|6375.1|6374.1|6375.6|6374.6|6374.8|6373.8|8
1620656230000|2021-05-10 14:17:10|6374.8|6373.8|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|4
1620656240000|2021-05-10 14:17:20|6375.1|6374.1|6375.6|6374.6|6375.8|6374.8|6374.8|6373.8|25
1620656250000|2021-05-10 14:17:30|6375.8|6374.8|6376.1|6375.1|6376.1|6375.1|6375.8|6374.8|11
1620656260000|2021-05-10 14:17:40|6376.6|6375.6|6376.3|6375.3|6376.6|6375.6|6376.1|6375.1|9
1620656270000|2021-05-10 14:17:50|6376.6|6375.6|6375.6|6374.6|6376.6|6375.6|6375.3|6374.3|29
1620656280000|2021-05-10 14:18:00|6376.1|6375.1|6376.1|6375.1|6376.1|6375.1|6375.1|6374.1|16
1620656290000|2021-05-10 14:18:10|6375.6|6374.6|6375.3|6374.3|6376.1|6375.1|6375.1|6374.1|10
1620656300000|2021-05-10 14:18:20|6375.6|6374.6|6375.8|6374.8|6375.8|6374.8|6375.1|6374.1|32
1620656310000|2021-05-10 14:18:30|6375.6|6374.6|6375.8|6374.8|6375.8|6374.8|6375.1|6374.1|17
1620656320000|2021-05-10 14:18:40|6376.1|6375.1|6376.1|6375.1|6376.3|6375.3|6375.1|6374.1|34
1620656330000|2021-05-10 14:18:50|6375.8|6374.8|6375.6|6374.6|6375.8|6374.8|6375.3|6374.3|7
1620656340000|2021-05-10 14:19:00|6375.3|6374.3|6375.8|6374.8|6376.1|6375.1|6375.3|6374.3|6
1620656350000|2021-05-10 14:19:10|6376.1|6375.1|6376.1|6375.1|6376.1|6375.1|6375.6|6374.6|1
1620656360000|2021-05-10 14:19:20|6376.6|6375.6|6376.3|6375.3|6376.8|6375.8|6376.3|6375.3|7
1620656370000|2021-05-10 14:19:30|6376.1|6375.1|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|2
1620656380000|2021-05-10 14:19:40|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|7
1620656390000|2021-05-10 14:19:50|6375.3|6374.3|6376.1|6375.1|6376.1|6375.1|6375.3|6374.3|10
1620656400000|2021-05-10 14:20:00|6375.6|6374.6|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|14
1620656410000|2021-05-10 14:20:10|6376.1|6375.1|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|3
1620656420000|2021-05-10 14:20:20|||||||||1
1620656430000|2021-05-10 14:20:30|6375.3|6374.3|6375.3|6374.3|6375.6|6374.6|6375.1|6374.1|25
1620656440000|2021-05-10 14:20:40|6375.6|6374.6|6375.3|6374.3|6375.6|6374.6|6375.3|6374.3|3
1620656450000|2021-05-10 14:20:50|6375.1|6374.1|6376.1|6375.1|6376.1|6375.1|6375.1|6374.1|6
1620656460000|2021-05-10 14:21:00|6375.8|6374.8|6376.3|6375.3|6376.6|6375.6|6375.6|6374.6|10
1620656470000|2021-05-10 14:21:10|6376.1|6375.1|6377.1|6376.1|6377.3|6376.3|6376.1|6375.1|31
1620656480000|2021-05-10 14:21:20|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|4
1620656490000|2021-05-10 14:21:30|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|6
1620656500000|2021-05-10 14:21:40|6378.1|6377.1|6377.6|6376.6|6378.1|6377.1|6377.3|6376.3|34
1620656510000|2021-05-10 14:21:50|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.6|6376.6|9
1620656520000|2021-05-10 14:22:00|6377.6|6376.6|6377.6|6376.6|6377.8|6376.8|6377.1|6376.1|38
1620656530000|2021-05-10 14:22:10|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|6377.6|6376.6|7
1620656540000|2021-05-10 14:22:20|6377.8|6376.8|6378.1|6377.1|6378.1|6377.1|6377.3|6376.3|22
1620656550000|2021-05-10 14:22:30|6378.3|6377.3|6378.1|6377.1|6378.3|6377.3|6377.8|6376.8|12
1620656560000|2021-05-10 14:22:40|6378.3|6377.3|6378.3|6377.3|6378.6|6377.6|6378.1|6377.1|8
1620656570000|2021-05-10 14:22:50|6378.1|6377.1|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|0
1620656580000|2021-05-10 14:23:00|6377.6|6376.6|6378.6|6377.6|6379.1|6378.1|6377.6|6376.6|28
1620656590000|2021-05-10 14:23:10|6378.8|6377.8|6378.6|6377.6|6379.3|6378.3|6378.6|6377.6|15
1620656600000|2021-05-10 14:23:20|6379.1|6378.1|6379.3|6378.3|6379.6|6378.6|6379.1|6378.1|5
1620656610000|2021-05-10 14:23:30|6379.6|6378.6|6378.6|6377.6|6379.6|6378.6|6378.6|6377.6|5
1620656620000|2021-05-10 14:23:40|6378.8|6377.8|6378.3|6377.3|6378.8|6377.8|6378.3|6377.3|7
1620656630000|2021-05-10 14:23:50|6378.1|6377.1|6378.1|6377.1|6379.1|6378.1|6378.1|6377.1|24
1620656640000|2021-05-10 14:24:00|6378.3|6377.3|6379.3|6378.3|6379.8|6378.8|6378.1|6377.1|28
1620656650000|2021-05-10 14:24:10|6379.1|6378.1|6378.6|6377.6|6379.1|6378.1|6378.6|6377.6|6
1620656660000|2021-05-10 14:24:20|6378.8|6377.8|6378.1|6377.1|6379.1|6378.1|6378.1|6377.1|10
1620656670000|2021-05-10 14:24:30|6378.3|6377.3|6378.1|6377.1|6378.6|6377.6|6378.1|6377.1|4
1620656680000|2021-05-10 14:24:40|6377.8|6376.8|6378.1|6377.1|6378.1|6377.1|6377.6|6376.6|4
1620656690000|2021-05-10 14:24:50|6378.3|6377.3|6378.3|6377.3|6378.3|6377.3|6378.1|6377.1|6
1620656700000|2021-05-10 14:25:00|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.3|6377.3|3
1620656710000|2021-05-10 14:25:10|6378.3|6377.3|6377.1|6376.1|6378.3|6377.3|6377.1|6376.1|19
1620656720000|2021-05-10 14:25:20|6377.3|6376.3|6376.8|6375.8|6377.8|6376.8|6376.6|6375.6|13
1620656730000|2021-05-10 14:25:30|6376.6|6375.6|6375.3|6374.3|6376.8|6375.8|6375.3|6374.3|9
1620656740000|2021-05-10 14:25:40|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|1
1620656750000|2021-05-10 14:25:50|6375.3|6374.3|6375.6|6374.6|6376.1|6375.1|6375.3|6374.3|7
1620656760000|2021-05-10 14:26:00|6375.3|6374.3|6375.3|6374.3|6375.6|6374.6|6375.1|6374.1|15
1620656770000|2021-05-10 14:26:10|6375.1|6374.1|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|9
1620656780000|2021-05-10 14:26:20|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.1|6374.1|8
1620656790000|2021-05-10 14:26:30|6375.3|6374.3|6375.1|6374.1|6375.3|6374.3|6374.6|6373.6|13
1620656800000|2021-05-10 14:26:40|6374.8|6373.8|6374.1|6373.1|6375.1|6374.1|6374.1|6373.1|10
1620656810000|2021-05-10 14:26:50|6373.8|6372.8|6374.6|6373.6|6374.6|6373.6|6373.6|6372.6|19
1620656820000|2021-05-10 14:27:00|6374.3|6373.3|6375.6|6374.6|6376.1|6375.1|6374.3|6373.3|22
1620656830000|2021-05-10 14:27:10|6375.8|6374.8|6375.8|6374.8|6376.3|6375.3|6375.6|6374.6|17
1620656840000|2021-05-10 14:27:20|6375.6|6374.6|6375.1|6374.1|6375.6|6374.6|6374.8|6373.8|11
1620656850000|2021-05-10 14:27:30|6375.6|6374.6|6375.3|6374.3|6375.6|6374.6|6375.3|6374.3|7
1620656860000|2021-05-10 14:27:40|6375.6|6374.6|6375.6|6374.6|6375.8|6374.8|6375.3|6374.3|3
1620656870000|2021-05-10 14:27:50|6375.3|6374.3|6375.1|6374.1|6375.3|6374.3|6374.6|6373.6|2
1620656880000|2021-05-10 14:28:00|6375.3|6374.3|6375.1|6374.1|6375.3|6374.3|6374.8|6373.8|9
1620656890000|2021-05-10 14:28:10|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|2
1620656900000|2021-05-10 14:28:20|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.1|6374.1|7
1620656910000|2021-05-10 14:28:30|6375.8|6374.8|6375.1|6374.1|6375.8|6374.8|6375.1|6374.1|14
1620656920000|2021-05-10 14:28:40|||||||||1
1620656930000|2021-05-10 14:28:50|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6374.1|6373.1|28
1620656940000|2021-05-10 14:29:00|6374.1|6373.1|6375.1|6374.1|6375.6|6374.6|6374.1|6373.1|14
1620656950000|2021-05-10 14:29:10|6374.8|6373.8|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|3
1620656960000|2021-05-10 14:29:20|6374.3|6373.3|6374.1|6373.1|6374.3|6373.3|6374.1|6373.1|5
1620656970000|2021-05-10 14:29:30|6373.8|6372.8|6374.6|6373.6|6374.6|6373.6|6373.8|6372.8|7
1620656980000|2021-05-10 14:29:40|6374.3|6373.3|6374.8|6373.8|6374.8|6373.8|6374.1|6373.1|2
1620656990000|2021-05-10 14:29:50|6374.6|6373.6|6374.3|6373.3|6374.8|6373.8|6374.1|6373.1|5
1620657000000|2021-05-10 14:30:00|6374.1|6373.1|6373.8|6372.8|6374.1|6373.1|6373.8|6372.8|12
1620657010000|2021-05-10 14:30:10|6373.6|6372.6|6375.1|6374.1|6375.1|6374.1|6373.6|6372.6|10
1620657020000|2021-05-10 14:30:20|6375.3|6374.3|6374.3|6373.3|6375.3|6374.3|6374.1|6373.1|11
1620657030000|2021-05-10 14:30:30|6374.6|6373.6|6374.3|6373.3|6374.6|6373.6|6374.1|6373.1|2
1620657040000|2021-05-10 14:30:40|6374.6|6373.6|6374.6|6373.6|6375.3|6374.3|6374.6|6373.6|14
1620657050000|2021-05-10 14:30:50|6374.3|6373.3|6373.6|6372.6|6374.3|6373.3|6373.6|6372.6|6
1620657060000|2021-05-10 14:31:00|6373.3|6372.3|6373.3|6372.3|6373.6|6372.6|6373.3|6372.3|16
1620657070000|2021-05-10 14:31:10|6373.1|6372.1|6373.1|6372.1|6373.1|6372.1|6372.6|6371.6|64
1620657080000|2021-05-10 14:31:20|6373.3|6372.3|6372.8|6371.8|6373.3|6372.3|6372.6|6371.6|9
1620657090000|2021-05-10 14:31:30|6372.6|6371.6|6373.6|6372.6|6373.6|6372.6|6372.6|6371.6|2
1620657100000|2021-05-10 14:31:40|6373.8|6372.8|6374.6|6373.6|6374.6|6373.6|6373.8|6372.8|5
1620657110000|2021-05-10 14:31:50|6374.8|6373.8|6375.1|6374.1|6375.6|6374.6|6374.6|6373.6|7
1620657120000|2021-05-10 14:32:00|6375.6|6374.6|6375.3|6374.3|6375.8|6374.8|6375.1|6374.1|16
1620657130000|2021-05-10 14:32:10|6375.1|6374.1|6375.1|6374.1|6375.3|6374.3|6374.6|6373.6|3
1620657140000|2021-05-10 14:32:20|6374.8|6373.8|6374.1|6373.1|6375.1|6374.1|6373.6|6372.6|13
1620657150000|2021-05-10 14:32:30|6373.8|6372.8|6373.3|6372.3|6374.3|6373.3|6373.3|6372.3|5
1620657160000|2021-05-10 14:32:40|6373.6|6372.6|6373.1|6372.1|6373.8|6372.8|6373.1|6372.1|3
1620657170000|2021-05-10 14:32:50|6373.3|6372.3|6372.6|6371.6|6373.6|6372.6|6372.6|6371.6|0
1620657180000|2021-05-10 14:33:00|6372.8|6371.8|6373.1|6372.1|6373.3|6372.3|6372.6|6371.6|21
1620657190000|2021-05-10 14:33:10|6372.8|6371.8|6372.8|6371.8|6373.6|6372.6|6372.8|6371.8|7
1620657200000|2021-05-10 14:33:20|6372.6|6371.6|6372.6|6371.6|6372.8|6371.8|6372.6|6371.6|4
1620657210000|2021-05-10 14:33:30|6372.1|6371.1|6372.3|6371.3|6372.3|6371.3|6372.1|6371.1|29
1620657220000|2021-05-10 14:33:40|6372.6|6371.6|6372.6|6371.6|6372.6|6371.6|6372.3|6371.3|1
1620657230000|2021-05-10 14:33:50|6372.3|6371.3|6372.8|6371.8|6372.8|6371.8|6372.3|6371.3|9
1620657240000|2021-05-10 14:34:00|6373.1|6372.1|6371.8|6370.8|6373.1|6372.1|6371.8|6370.8|10
1620657250000|2021-05-10 14:34:10|6371.6|6370.6|6371.6|6370.6|6371.8|6370.8|6370.8|6369.8|64
1620657260000|2021-05-10 14:34:20|6371.8|6370.8|6372.1|6371.1|6372.3|6371.3|6371.8|6370.8|2
1620657270000|2021-05-10 14:34:30|6372.3|6371.3|6372.1|6371.1|6372.3|6371.3|6372.1|6371.1|3
1620657280000|2021-05-10 14:34:40|6372.3|6371.3|6372.1|6371.1|6372.6|6371.6|6372.1|6371.1|2
1620657290000|2021-05-10 14:34:50|6371.8|6370.8|6371.3|6370.3|6372.1|6371.1|6371.3|6370.3|2
1620657300000|2021-05-10 14:35:00|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|10
1620657310000|2021-05-10 14:35:10|6371.3|6370.3|6372.6|6371.6|6373.1|6372.1|6371.3|6370.3|16
1620657320000|2021-05-10 14:35:20|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|6371.8|6370.8|5
1620657330000|2021-05-10 14:35:30|6372.1|6371.1|6372.1|6371.1|6373.1|6372.1|6372.1|6371.1|10
1620657340000|2021-05-10 14:35:40|6372.3|6371.3|6371.8|6370.8|6372.3|6371.3|6371.6|6370.6|1
1620657350000|2021-05-10 14:35:50|6372.1|6371.1|6371.6|6370.6|6372.1|6371.1|6371.6|6370.6|0
1620657360000|2021-05-10 14:36:00|6371.8|6370.8|6371.8|6370.8|6372.3|6371.3|6371.6|6370.6|8
1620657370000|2021-05-10 14:36:10|6371.6|6370.6|6370.6|6369.6|6371.6|6370.6|6370.6|6369.6|0
1620657380000|2021-05-10 14:36:20|6370.3|6369.3|6370.8|6369.8|6370.8|6369.8|6370.1|6369.1|13
1620657390000|2021-05-10 14:36:30|6370.6|6369.6|6371.6|6370.6|6371.6|6370.6|6370.6|6369.6|4
1620657400000|2021-05-10 14:36:40|6371.8|6370.8|6371.6|6370.6|6371.8|6370.8|6371.6|6370.6|9
1620657420000|2021-05-10 14:37:00|6371.1|6370.1|6371.3|6370.3|6371.6|6370.6|6370.8|6369.8|20
1620657430000|2021-05-10 14:37:10|6371.1|6370.1|6371.1|6370.1|6371.3|6370.3|6370.8|6369.8|15
1620657440000|2021-05-10 14:37:20|6370.6|6369.6|6371.3|6370.3|6371.6|6370.6|6370.6|6369.6|12
1620657450000|2021-05-10 14:37:30|6371.6|6370.6|6371.6|6370.6|6372.1|6371.1|6371.6|6370.6|7
1620657460000|2021-05-10 14:37:40|6371.3|6370.3|6370.6|6369.6|6371.3|6370.3|6370.6|6369.6|11
1620657470000|2021-05-10 14:37:50|6370.8|6369.8|6371.1|6370.1|6371.3|6370.3|6370.6|6369.6|9
1620657480000|2021-05-10 14:38:00|6371.3|6370.3|6371.3|6370.3|6371.3|6370.3|6370.6|6369.6|12
1620657490000|2021-05-10 14:38:10|6371.1|6370.1|6371.8|6370.8|6372.1|6371.1|6371.1|6370.1|3
1620657500000|2021-05-10 14:38:20|6371.6|6370.6|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|0
1620657510000|2021-05-10 14:38:30|6372.6|6371.6|6372.1|6371.1|6372.6|6371.6|6372.1|6371.1|2
1620657520000|2021-05-10 14:38:40|6372.3|6371.3|6372.6|6371.6|6372.6|6371.6|6372.1|6371.1|0
1620657530000|2021-05-10 14:38:50|||||||||11
1620657540000|2021-05-10 14:39:00|6372.3|6371.3|6372.8|6371.8|6372.8|6371.8|6372.1|6371.1|12
1620657550000|2021-05-10 14:39:10|6372.6|6371.6|6372.8|6371.8|6373.1|6372.1|6372.6|6371.6|8
1620657560000|2021-05-10 14:39:20|6373.1|6372.1|6373.6|6372.6|6373.6|6372.6|6373.1|6372.1|1
1620657570000|2021-05-10 14:39:30|6374.1|6373.1|6374.6|6373.6|6375.1|6374.1|6374.1|6373.1|12
1620657580000|2021-05-10 14:39:40|6374.8|6373.8|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|3
1620657590000|2021-05-10 14:39:50|6374.8|6373.8|6375.1|6374.1|6375.1|6374.1|6374.8|6373.8|2
1620657600000|2021-05-10 14:40:00|6375.3|6374.3|6376.1|6375.1|6376.1|6375.1|6375.1|6374.1|10
1620657610000|2021-05-10 14:40:10|6375.8|6374.8|6376.1|6375.1|6376.1|6375.1|6375.6|6374.6|5
1620657620000|2021-05-10 14:40:20|6376.3|6375.3|6376.1|6375.1|6376.3|6375.3|6375.6|6374.6|7
1620657630000|2021-05-10 14:40:30|6376.3|6375.3|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|10
1620657640000|2021-05-10 14:40:40|6376.3|6375.3|6376.8|6375.8|6376.8|6375.8|6376.3|6375.3|2
1620657650000|2021-05-10 14:40:50|6376.6|6375.6|6377.1|6376.1|6377.1|6376.1|6376.6|6375.6|12
1620657660000|2021-05-10 14:41:00|6377.3|6376.3|6377.3|6376.3|6377.3|6376.3|6377.1|6376.1|6
1620657670000|2021-05-10 14:41:10|6377.1|6376.1|6377.3|6376.3|6377.6|6376.6|6377.1|6376.1|0
1620657680000|2021-05-10 14:41:20|6377.1|6376.1|6376.6|6375.6|6377.1|6376.1|6376.1|6375.1|8
1620657690000|2021-05-10 14:41:30|6376.8|6375.8|6376.6|6375.6|6376.8|6375.8|6376.6|6375.6|2
1620657700000|2021-05-10 14:41:40|6376.8|6375.8|6376.6|6375.6|6376.8|6375.8|6376.6|6375.6|7
1620657710000|2021-05-10 14:41:50|6376.3|6375.3|6377.1|6376.1|6377.1|6376.1|6376.1|6375.1|21
1620657720000|2021-05-10 14:42:00|6376.8|6375.8|6377.3|6376.3|6377.6|6376.6|6376.6|6375.6|18
1620657730000|2021-05-10 14:42:10|6377.6|6376.6|6377.1|6376.1|6377.6|6376.6|6377.1|6376.1|5
1620657740000|2021-05-10 14:42:20|6376.8|6375.8|6376.6|6375.6|6376.8|6375.8|6376.6|6375.6|4
1620657750000|2021-05-10 14:42:30|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|6376.6|6375.6|5
1620657760000|2021-05-10 14:42:40|6376.8|6375.8|6377.6|6376.6|6377.6|6376.6|6376.8|6375.8|3
1620657770000|2021-05-10 14:42:50|6377.3|6376.3|6377.1|6376.1|6377.6|6376.6|6377.1|6376.1|0
1620657780000|2021-05-10 14:43:00|6377.6|6376.6|6377.6|6376.6|6377.6|6376.6|6377.3|6376.3|1
1620657790000|2021-05-10 14:43:10|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.3|6376.3|5
1620657800000|2021-05-10 14:43:20|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|11
1620657810000|2021-05-10 14:43:30|6377.6|6376.6|6377.6|6376.6|6377.6|6376.6|6377.3|6376.3|10
1620657820000|2021-05-10 14:43:40|6377.3|6376.3|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|2
1620657830000|2021-05-10 14:43:50|6376.8|6375.8|6376.1|6375.1|6376.8|6375.8|6375.6|6374.6|27
1620657840000|2021-05-10 14:44:00|6376.3|6375.3|6375.6|6374.6|6376.6|6375.6|6375.6|6374.6|13
1620657860000|2021-05-10 14:44:20|6376.1|6375.1|6376.1|6375.1|6376.3|6375.3|6376.1|6375.1|5
1620657870000|2021-05-10 14:44:30|6376.3|6375.3|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|3
1620657880000|2021-05-10 14:44:40|6376.8|6375.8|6376.6|6375.6|6376.8|6375.8|6376.6|6375.6|5
1620657890000|2021-05-10 14:44:50|6376.8|6375.8|6376.6|6375.6|6377.1|6376.1|6376.6|6375.6|4
1620657900000|2021-05-10 14:45:00|6376.3|6375.3|6375.8|6374.8|6376.3|6375.3|6375.8|6374.8|10
1620657910000|2021-05-10 14:45:10|6376.1|6375.1|6375.3|6374.3|6376.1|6375.1|6375.3|6374.3|5
1620657920000|2021-05-10 14:45:20|6375.1|6374.1|6376.1|6375.1|6376.1|6375.1|6374.6|6373.6|8
1620657930000|2021-05-10 14:45:30|6376.3|6375.3|6377.1|6376.1|6377.1|6376.1|6376.1|6375.1|4
1620657940000|2021-05-10 14:45:40|6376.8|6375.8|6376.6|6375.6|6376.8|6375.8|6376.1|6375.1|10
1620657950000|2021-05-10 14:45:50|6376.3|6375.3|6376.3|6375.3|6376.6|6375.6|6376.1|6375.1|2
1620657960000|2021-05-10 14:46:00|6376.1|6375.1|6376.6|6375.6|6376.8|6375.8|6376.1|6375.1|4
1620657970000|2021-05-10 14:46:10|6376.3|6375.3|6376.3|6375.3|6376.3|6375.3|6376.1|6375.1|0
1620657980000|2021-05-10 14:46:20|6376.1|6375.1|6376.6|6375.6|6376.8|6375.8|6376.1|6375.1|8
1620657990000|2021-05-10 14:46:30|6376.3|6375.3|6376.3|6375.3|6376.3|6375.3|6376.1|6375.1|8
1620658000000|2021-05-10 14:46:40|6376.1|6375.1|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|0
1620658010000|2021-05-10 14:46:50|6376.8|6375.8|6376.1|6375.1|6377.1|6376.1|6376.1|6375.1|15
1620658020000|2021-05-10 14:47:00|6376.6|6375.6|6376.8|6375.8|6377.1|6376.1|6376.1|6375.1|24
1620658030000|2021-05-10 14:47:10|6377.1|6376.1|6375.3|6374.3|6377.1|6376.1|6375.3|6374.3|15
1620658040000|2021-05-10 14:47:20|6375.6|6374.6|6376.1|6375.1|6376.1|6375.1|6375.6|6374.6|6
1620658050000|2021-05-10 14:47:30|6375.8|6374.8|6375.8|6374.8|6376.1|6375.1|6375.6|6374.6|7
1620658060000|2021-05-10 14:47:40|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|0
1620658070000|2021-05-10 14:47:50|6375.8|6374.8|6376.1|6375.1|6376.1|6375.1|6375.8|6374.8|6
1620658080000|2021-05-10 14:48:00|6376.3|6375.3|6376.6|6375.6|6376.8|6375.8|6376.3|6375.3|17
1620658100000|2021-05-10 14:48:20|6376.8|6375.8|6376.6|6375.6|6376.8|6375.8|6376.6|6375.6|6
1620658120000|2021-05-10 14:48:40|6376.8|6375.8|6377.1|6376.1|6377.1|6376.1|6376.8|6375.8|7
1620658130000|2021-05-10 14:48:50|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|4
1620658140000|2021-05-10 14:49:00|6376.8|6375.8|6376.1|6375.1|6376.8|6375.8|6376.1|6375.1|26
1620658160000|2021-05-10 14:49:20|6376.6|6375.6|6375.1|6374.1|6376.6|6375.6|6375.1|6374.1|23
1620658170000|2021-05-10 14:49:30|6375.3|6374.3|6375.1|6374.1|6375.3|6374.3|6375.1|6374.1|8
1620658180000|2021-05-10 14:49:40|6374.8|6373.8|6373.8|6372.8|6374.8|6373.8|6373.6|6372.6|74
1620658190000|2021-05-10 14:49:50|6373.6|6372.6|6373.6|6372.6|6373.8|6372.8|6373.6|6372.6|8
1620658200000|2021-05-10 14:50:00|6373.3|6372.3|6373.1|6372.1|6373.6|6372.6|6373.1|6372.1|13
1620658210000|2021-05-10 14:50:10|6372.6|6371.6|6373.1|6372.1|6373.3|6372.3|6372.6|6371.6|11
1620658220000|2021-05-10 14:50:20|6373.3|6372.3|6373.6|6372.6|6373.6|6372.6|6373.3|6372.3|10
1620658230000|2021-05-10 14:50:30|6373.3|6372.3|6373.1|6372.1|6373.3|6372.3|6372.8|6371.8|5
1620658240000|2021-05-10 14:50:40|6372.8|6371.8|6372.6|6371.6|6372.8|6371.8|6372.6|6371.6|3
1620658250000|2021-05-10 14:50:50|6372.3|6371.3|6371.8|6370.8|6372.3|6371.3|6371.6|6370.6|13
1620658260000|2021-05-10 14:51:00|6372.1|6371.1|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|10
1620658270000|2021-05-10 14:51:10|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|28
1620658280000|2021-05-10 14:51:20|6371.6|6370.6|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|6
1620658290000|2021-05-10 14:51:30|6371.8|6370.8|6371.3|6370.3|6371.8|6370.8|6371.1|6370.1|7
1620658300000|2021-05-10 14:51:40|6371.1|6370.1|6370.8|6369.8|6371.3|6370.3|6370.8|6369.8|14
1620658310000|2021-05-10 14:51:50|6371.1|6370.1|6371.6|6370.6|6371.6|6370.6|6370.6|6369.6|3
1620658320000|2021-05-10 14:52:00|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.8|6370.8|9
1620658330000|2021-05-10 14:52:10|6371.8|6370.8|6371.6|6370.6|6371.8|6370.8|6371.6|6370.6|7
1620658340000|2021-05-10 14:52:20|6371.3|6370.3|6371.1|6370.1|6371.3|6370.3|6371.1|6370.1|13
1620658350000|2021-05-10 14:52:30|6371.3|6370.3|6370.8|6369.8|6371.3|6370.3|6370.6|6369.6|40
1620658360000|2021-05-10 14:52:40|6371.1|6370.1|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|4
1620658370000|2021-05-10 14:52:50|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|0
1620658380000|2021-05-10 14:53:00|||||||||5
1620658390000|2021-05-10 14:53:10|6370.8|6369.8|6370.3|6369.3|6370.8|6369.8|6369.8|6368.8|12
1620658400000|2021-05-10 14:53:20|6370.1|6369.1|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|18
1620658410000|2021-05-10 14:53:30|6370.3|6369.3|6370.3|6369.3|6370.8|6369.8|6370.3|6369.3|3
1620658420000|2021-05-10 14:53:40|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|10
1620658430000|2021-05-10 14:53:50|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|7
1620658440000|2021-05-10 14:54:00|6370.3|6369.3|6371.1|6370.1|6371.1|6370.1|6370.3|6369.3|30
1620658450000|2021-05-10 14:54:10|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.3|6370.3|2
1620658460000|2021-05-10 14:54:20|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|42
1620658470000|2021-05-10 14:54:30|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|3
1620658480000|2021-05-10 14:54:40|6370.8|6369.8|6370.1|6369.1|6370.8|6369.8|6369.8|6368.8|49
1620658490000|2021-05-10 14:54:50|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.6|6368.6|5
1620658500000|2021-05-10 14:55:00|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.3|6368.3|23
1620658510000|2021-05-10 14:55:10|6369.8|6368.8|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|8
1620658520000|2021-05-10 14:55:20|6369.1|6368.1|6369.6|6368.6|6369.6|6368.6|6369.1|6368.1|32
1620658530000|2021-05-10 14:55:30|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|8
1620658540000|2021-05-10 14:55:40|6369.6|6368.6|6370.1|6369.1|6370.6|6369.6|6369.6|6368.6|45
1620658550000|2021-05-10 14:55:50|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|1
1620658560000|2021-05-10 14:56:00|6370.1|6369.1|6370.6|6369.6|6370.6|6369.6|6369.6|6368.6|21
1620658570000|2021-05-10 14:56:10|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|5
1620658580000|2021-05-10 14:56:20|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.1|6369.1|36
1620658590000|2021-05-10 14:56:30|6370.8|6369.8|6371.3|6370.3|6371.3|6370.3|6370.8|6369.8|7
1620658600000|2021-05-10 14:56:40|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|8
1620658610000|2021-05-10 14:56:50|||||||||22
1620658620000|2021-05-10 14:57:00|6371.8|6370.8|6372.6|6371.6|6372.6|6371.6|6371.8|6370.8|24
1620658630000|2021-05-10 14:57:10|6372.1|6371.1|6372.6|6371.6|6372.6|6371.6|6372.1|6371.1|21
1620658640000|2021-05-10 14:57:20|6372.1|6371.1|6372.1|6371.1|6372.6|6371.6|6372.1|6371.1|19
1620658650000|2021-05-10 14:57:30|6372.3|6371.3|6372.3|6371.3|6372.6|6371.6|6372.3|6371.3|3
1620658660000|2021-05-10 14:57:40|6372.6|6371.6|6373.1|6372.1|6373.1|6372.1|6372.6|6371.6|7
1620658670000|2021-05-10 14:57:50|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|10
1620658680000|2021-05-10 14:58:00|6373.3|6372.3|6374.1|6373.1|6374.1|6373.1|6373.1|6372.1|15
1620658690000|2021-05-10 14:58:10|6374.3|6373.3|6374.1|6373.1|6374.3|6373.3|6374.1|6373.1|10
1620658700000|2021-05-10 14:58:20|6374.3|6373.3|6374.1|6373.1|6374.3|6373.3|6374.1|6373.1|12
1620658710000|2021-05-10 14:58:30|6373.8|6372.8|6373.6|6372.6|6373.8|6372.8|6373.6|6372.6|21
1620658720000|2021-05-10 14:58:40|6374.1|6373.1|6374.6|6373.6|6374.6|6373.6|6374.1|6373.1|35
1620658730000|2021-05-10 14:58:50|6374.8|6373.8|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|4
1620658740000|2021-05-10 14:59:00|6374.6|6373.6|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|34
1620658750000|2021-05-10 14:59:10|6374.8|6373.8|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|7
1620658760000|2021-05-10 14:59:20|6375.1|6374.1|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|3
1620658780000|2021-05-10 14:59:40|6375.1|6374.1|6375.1|6374.1|6375.6|6374.6|6375.1|6374.1|16
1620658790000|2021-05-10 14:59:50|6375.3|6374.3|6375.8|6374.8|6375.8|6374.8|6375.1|6374.1|10
1620658800000|2021-05-10 15:00:00|6375.6|6374.6|6375.1|6374.1|6376.3|6375.3|6374.8|6373.8|49
1620658810000|2021-05-10 15:00:10|6374.8|6373.8|6375.1|6374.1|6375.1|6374.1|6374.6|6373.6|26
1620658820000|2021-05-10 15:00:20|6375.3|6374.3|6375.8|6374.8|6376.1|6375.1|6375.1|6374.1|32
1620658830000|2021-05-10 15:00:30|6376.1|6375.1|6375.6|6374.6|6376.1|6375.1|6375.3|6374.3|12
1620658840000|2021-05-10 15:00:40|6375.8|6374.8|6375.8|6374.8|6376.1|6375.1|6375.8|6374.8|7
1620658850000|2021-05-10 15:00:50|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|1
1620658860000|2021-05-10 15:01:00|6375.3|6374.3|6375.8|6374.8|6375.8|6374.8|6375.1|6374.1|12
1620658870000|2021-05-10 15:01:10|6375.6|6374.6|6374.6|6373.6|6375.6|6374.6|6374.3|6373.3|23
1620658890000|2021-05-10 15:01:30|6374.3|6373.3|6374.1|6373.1|6374.3|6373.3|6374.1|6373.1|3
1620658900000|2021-05-10 15:01:40|6374.3|6373.3|6374.3|6373.3|6374.8|6373.8|6374.3|6373.3|13
1620658910000|2021-05-10 15:01:50|6374.6|6373.6|6374.6|6373.6|6374.8|6373.8|6374.6|6373.6|5
1620658920000|2021-05-10 15:02:00|6374.8|6373.8|6375.6|6374.6|6375.8|6374.8|6374.6|6373.6|6
1620658930000|2021-05-10 15:02:10|6375.8|6374.8|6376.3|6375.3|6376.3|6375.3|6375.8|6374.8|6
1620658940000|2021-05-10 15:02:20|6376.6|6375.6|6375.6|6374.6|6376.8|6375.8|6375.6|6374.6|39
1620658950000|2021-05-10 15:02:30|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.1|6374.1|22
1620658960000|2021-05-10 15:02:40|6375.8|6374.8|6376.1|6375.1|6376.1|6375.1|6375.6|6374.6|0
1620658970000|2021-05-10 15:02:50|6375.8|6374.8|6375.6|6374.6|6375.8|6374.8|6375.6|6374.6|1
1620658980000|2021-05-10 15:03:00|6375.3|6374.3|6375.6|6374.6|6375.8|6374.8|6375.1|6374.1|30
1620658990000|2021-05-10 15:03:10|6375.8|6374.8|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|7
1620659000000|2021-05-10 15:03:20|6375.3|6374.3|6375.3|6374.3|6375.6|6374.6|6375.3|6374.3|5
1620659010000|2021-05-10 15:03:30|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|2
1620659020000|2021-05-10 15:03:40|6375.3|6374.3|6375.1|6374.1|6375.6|6374.6|6375.1|6374.1|3
1620659030000|2021-05-10 15:03:50|6375.3|6374.3|6375.8|6374.8|6376.1|6375.1|6375.3|6374.3|9
1620659040000|2021-05-10 15:04:00|6375.6|6374.6|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|10
1620659060000|2021-05-10 15:04:20|6375.1|6374.1|6375.1|6374.1|6375.6|6374.6|6375.1|6374.1|25
1620659070000|2021-05-10 15:04:30|6375.3|6374.3|6375.1|6374.1|6375.3|6374.3|6375.1|6374.1|4
1620659080000|2021-05-10 15:04:40|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|7
1620659090000|2021-05-10 15:04:50|6375.3|6374.3|6376.1|6375.1|6376.1|6375.1|6375.3|6374.3|15
1620659100000|2021-05-10 15:05:00|6376.3|6375.3|6376.3|6375.3|6376.6|6375.6|6375.8|6374.8|14
1620659110000|2021-05-10 15:05:10|6376.6|6375.6|6377.6|6376.6|6377.6|6376.6|6376.6|6375.6|20
1620659120000|2021-05-10 15:05:20|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|10
1620659130000|2021-05-10 15:05:30|6377.1|6376.1|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|15
1620659140000|2021-05-10 15:05:40|6377.3|6376.3|6376.8|6375.8|6377.3|6376.3|6376.8|6375.8|10
1620659150000|2021-05-10 15:05:50|6377.1|6376.1|6377.1|6376.1|6377.3|6376.3|6376.8|6375.8|0
1620659160000|2021-05-10 15:06:00|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|7
1620659170000|2021-05-10 15:06:10|6377.1|6376.1|6376.8|6375.8|6377.1|6376.1|6376.3|6375.3|7
1620659180000|2021-05-10 15:06:20|6377.1|6376.1|6377.6|6376.6|6377.6|6376.6|6376.6|6375.6|6
1620659190000|2021-05-10 15:06:30|6377.3|6376.3|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|5
1620659200000|2021-05-10 15:06:40|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.3|6376.3|7
1620659210000|2021-05-10 15:06:50|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.3|6376.3|2
1620659220000|2021-05-10 15:07:00|6377.3|6376.3|6378.1|6377.1|6378.1|6377.1|6377.3|6376.3|9
1620659230000|2021-05-10 15:07:10|6377.8|6376.8|6377.6|6376.6|6377.8|6376.8|6377.6|6376.6|8
1620659240000|2021-05-10 15:07:20|6377.1|6376.1|6377.3|6376.3|6377.6|6376.6|6376.6|6375.6|27
1620659250000|2021-05-10 15:07:30|6377.6|6376.6|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|7
1620659260000|2021-05-10 15:07:40|6377.8|6376.8|6377.6|6376.6|6378.1|6377.1|6377.6|6376.6|4
1620659270000|2021-05-10 15:07:50|6377.3|6376.3|6377.3|6376.3|6377.6|6376.6|6377.1|6376.1|1
1620659280000|2021-05-10 15:08:00|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|4
1620659290000|2021-05-10 15:08:10|6376.8|6375.8|6377.1|6376.1|6377.1|6376.1|6376.8|6375.8|4
1620659300000|2021-05-10 15:08:20|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|4
1620659310000|2021-05-10 15:08:30|6377.8|6376.8|6377.3|6376.3|6378.1|6377.1|6377.3|6376.3|20
1620659320000|2021-05-10 15:08:40|6377.1|6376.1|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|7
1620659330000|2021-05-10 15:08:50|6377.3|6376.3|6377.3|6376.3|6377.6|6376.6|6377.1|6376.1|8
1620659340000|2021-05-10 15:09:00|6377.6|6376.6|6377.6|6376.6|6378.1|6377.1|6377.6|6376.6|7
1620659350000|2021-05-10 15:09:10|6377.1|6376.1|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|13
1620659360000|2021-05-10 15:09:20|6377.3|6376.3|6377.3|6376.3|6377.6|6376.6|6377.3|6376.3|2
1620659370000|2021-05-10 15:09:30|6377.6|6376.6|6377.1|6376.1|6377.8|6376.8|6377.1|6376.1|12
1620659380000|2021-05-10 15:09:40|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.3|6376.3|12
1620659390000|2021-05-10 15:09:50|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.6|6376.6|3
1620659400000|2021-05-10 15:10:00|6377.6|6376.6|6376.8|6375.8|6377.6|6376.6|6376.6|6375.6|14
1620659410000|2021-05-10 15:10:10|6376.6|6375.6|6377.8|6376.8|6378.1|6377.1|6376.6|6375.6|6
1620659420000|2021-05-10 15:10:20|6378.1|6377.1|6377.6|6376.6|6378.1|6377.1|6377.6|6376.6|18
1620659440000|2021-05-10 15:10:40|6377.8|6376.8|6377.6|6376.6|6378.1|6377.1|6377.6|6376.6|9
1620659450000|2021-05-10 15:10:50|6377.8|6376.8|6378.6|6377.6|6378.6|6377.6|6377.8|6376.8|50
1620659460000|2021-05-10 15:11:00|6378.3|6377.3|6378.1|6377.1|6378.3|6377.3|6378.1|6377.1|14
1620659470000|2021-05-10 15:11:10|6377.8|6376.8|6378.1|6377.1|6378.3|6377.3|6377.6|6376.6|7
1620659480000|2021-05-10 15:11:20|||||||||1
1620659490000|2021-05-10 15:11:30|6377.8|6376.8|6378.1|6377.1|6378.1|6377.1|6377.8|6376.8|9
1620659500000|2021-05-10 15:11:40|6378.3|6377.3|6378.1|6377.1|6378.3|6377.3|6378.1|6377.1|3
1620659510000|2021-05-10 15:11:50|6378.6|6377.6|6378.3|6377.3|6378.6|6377.6|6378.3|6377.3|4
1620659520000|2021-05-10 15:12:00|6378.6|6377.6|6378.1|6377.1|6378.6|6377.6|6377.8|6376.8|11
1620659530000|2021-05-10 15:12:10|6378.3|6377.3|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|3
1620659540000|2021-05-10 15:12:20|6378.1|6377.1|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|12
1620659560000|2021-05-10 15:12:40|6378.8|6377.8|6378.6|6377.6|6379.1|6378.1|6378.6|6377.6|5
1620659570000|2021-05-10 15:12:50|6378.8|6377.8|6379.1|6378.1|6379.1|6378.1|6378.8|6377.8|4
1620659580000|2021-05-10 15:13:00|6379.3|6378.3|6378.1|6377.1|6379.3|6378.3|6378.1|6377.1|15
1620659590000|2021-05-10 15:13:10|6377.8|6376.8|6378.3|6377.3|6378.6|6377.6|6377.6|6376.6|4
1620659600000|2021-05-10 15:13:20|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|0
1620659610000|2021-05-10 15:13:30|6378.8|6377.8|6379.1|6378.1|6379.1|6378.1|6378.8|6377.8|8
1620659620000|2021-05-10 15:13:40|6379.3|6378.3|6378.8|6377.8|6379.6|6378.6|6378.6|6377.6|5
1620659630000|2021-05-10 15:13:50|6379.1|6378.1|6379.1|6378.1|6379.1|6378.1|6378.6|6377.6|0
1620659640000|2021-05-10 15:14:00|6378.8|6377.8|6379.6|6378.6|6379.6|6378.6|6378.8|6377.8|5
1620659660000|2021-05-10 15:14:20|||||||||1
1620659670000|2021-05-10 15:14:30|6379.3|6378.3|6379.6|6378.6|6379.6|6378.6|6379.1|6378.1|9
1620659700000|2021-05-10 15:15:00|6379.1|6378.1|6379.1|6378.1|6379.1|6378.1|6378.6|6377.6|10
1620659710000|2021-05-10 15:15:10|6379.3|6378.3|6378.6|6377.6|6379.3|6378.3|6378.3|6377.3|23
1620659720000|2021-05-10 15:15:20|6378.1|6377.1|6378.3|6377.3|6378.3|6377.3|6377.6|6376.6|11
1620659730000|2021-05-10 15:15:30|6378.1|6377.1|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|0
1620659740000|2021-05-10 15:15:40|6378.1|6377.1|6378.3|6377.3|6378.3|6377.3|6378.1|6377.1|30
1620659750000|2021-05-10 15:15:50|6378.1|6377.1|6378.1|6377.1|6378.3|6377.3|6378.1|6377.1|1
1620659760000|2021-05-10 15:16:00|6377.6|6376.6|6377.8|6376.8|6378.1|6377.1|6377.6|6376.6|26
1620659770000|2021-05-10 15:16:10|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|3
1620659780000|2021-05-10 15:16:20|6378.6|6377.6|6378.6|6377.6|6379.1|6378.1|6378.6|6377.6|13
1620659790000|2021-05-10 15:16:30|6378.8|6377.8|6378.8|6377.8|6378.8|6377.8|6378.6|6377.6|5
1620659800000|2021-05-10 15:16:40|6378.6|6377.6|6379.1|6378.1|6379.6|6378.6|6378.6|6377.6|42
1620659810000|2021-05-10 15:16:50|6378.8|6377.8|6378.6|6377.6|6379.1|6378.1|6378.3|6377.3|57
1620659820000|2021-05-10 15:17:00|6379.1|6378.1|6378.6|6377.6|6379.1|6378.1|6378.3|6377.3|10
1620659830000|2021-05-10 15:17:10|6378.1|6377.1|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|11
1620659840000|2021-05-10 15:17:20|6379.1|6378.1|6378.8|6377.8|6379.1|6378.1|6378.6|6377.6|2
1620659850000|2021-05-10 15:17:30|6378.6|6377.6|6379.1|6378.1|6379.1|6378.1|6378.6|6377.6|7
1620659860000|2021-05-10 15:17:40|6379.3|6378.3|6379.6|6378.6|6379.6|6378.6|6379.1|6378.1|4
1620659870000|2021-05-10 15:17:50|6379.3|6378.3|6378.6|6377.6|6379.3|6378.3|6378.6|6377.6|16
1620659880000|2021-05-10 15:18:00|6378.8|6377.8|6379.6|6378.6|6379.6|6378.6|6378.8|6377.8|8
1620659890000|2021-05-10 15:18:10|6379.8|6378.8|6379.6|6378.6|6379.8|6378.8|6379.6|6378.6|33
1620659900000|2021-05-10 15:18:20|6379.1|6378.1|6379.6|6378.6|6379.6|6378.6|6379.1|6378.1|13
1620659910000|2021-05-10 15:18:30|||||||||2
1620659920000|2021-05-10 15:18:40|||||||||2
1620659930000|2021-05-10 15:18:50|6379.8|6378.8|6379.6|6378.6|6379.8|6378.8|6379.6|6378.6|6
1620659940000|2021-05-10 15:19:00|6379.3|6378.3|6380.1|6379.1|6380.3|6379.3|6379.1|6378.1|42
1620659950000|2021-05-10 15:19:10|6380.3|6379.3|6380.6|6379.6|6380.6|6379.6|6380.1|6379.1|6
1620659960000|2021-05-10 15:19:20|6380.8|6379.8|6380.8|6379.8|6380.8|6379.8|6380.8|6379.8|5
1620659970000|2021-05-10 15:19:30|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|0
1620659980000|2021-05-10 15:19:40|||||||||3
1620659990000|2021-05-10 15:19:50|6381.1|6380.1|6381.6|6380.6|6381.6|6380.6|6381.1|6380.1|49
1620660000000|2021-05-10 15:20:00|6381.8|6380.8|6382.1|6381.1|6382.1|6381.1|6381.8|6380.8|29
1620660010000|2021-05-10 15:20:10|||||||||21
1620660020000|2021-05-10 15:20:20|6382.3|6381.3|6382.6|6381.6|6382.6|6381.6|6382.3|6381.3|41
1620660030000|2021-05-10 15:20:30|6382.3|6381.3|6383.1|6382.1|6383.1|6382.1|6382.3|6381.3|15
1620660040000|2021-05-10 15:20:40|6383.6|6382.6|6383.6|6382.6|6383.6|6382.6|6383.6|6382.6|18
1620660050000|2021-05-10 15:20:50|||||||||4
1620660060000|2021-05-10 15:21:00|6384.1|6383.1|6383.6|6382.6|6384.3|6383.3|6383.6|6382.6|86
1620660070000|2021-05-10 15:21:10|6383.8|6382.8|6384.3|6383.3|6384.3|6383.3|6383.8|6382.8|16
1620660080000|2021-05-10 15:21:20|6384.1|6383.1|6384.6|6383.6|6384.6|6383.6|6384.1|6383.1|13
1620660090000|2021-05-10 15:21:30|6385.1|6384.1|6385.1|6384.1|6385.1|6384.1|6384.6|6383.6|18
1620660100000|2021-05-10 15:21:40|||||||||4
1620660110000|2021-05-10 15:21:50|||||||||8
1620660120000|2021-05-10 15:22:00|6384.6|6383.6|6384.6|6383.6|6384.6|6383.6|6384.6|6383.6|27
1620660130000|2021-05-10 15:22:10|6384.1|6383.1|6384.1|6383.1|6384.1|6383.1|6383.8|6382.8|21
1620660140000|2021-05-10 15:22:20|6383.8|6382.8|6383.1|6382.1|6383.8|6382.8|6383.1|6382.1|16
1620660150000|2021-05-10 15:22:30|6383.6|6382.6|6383.6|6382.6|6383.6|6382.6|6383.6|6382.6|9
1620660160000|2021-05-10 15:22:40|6383.3|6382.3|6383.1|6382.1|6383.3|6382.3|6383.1|6382.1|19
1620660170000|2021-05-10 15:22:50|||||||||6
1620660180000|2021-05-10 15:23:00|6383.6|6382.6|6383.8|6382.8|6384.1|6383.1|6383.6|6382.6|55
1620660190000|2021-05-10 15:23:10|6384.1|6383.1|6384.1|6383.1|6384.6|6383.6|6384.1|6383.1|14
1620660200000|2021-05-10 15:23:20|||||||||2
1620660210000|2021-05-10 15:23:30|6384.3|6383.3|6384.3|6383.3|6384.3|6383.3|6384.3|6383.3|9
1620660220000|2021-05-10 15:23:40|6384.6|6383.6|6385.6|6384.6|6385.6|6384.6|6384.6|6383.6|21
1620660230000|2021-05-10 15:23:50|6385.3|6384.3|6384.8|6383.8|6385.3|6384.3|6384.8|6383.8|24
1620660240000|2021-05-10 15:24:00|6385.1|6384.1|6384.6|6383.6|6385.1|6384.1|6384.6|6383.6|7
1620660250000|2021-05-10 15:24:10|6385.1|6384.1|6384.8|6383.8|6385.1|6384.1|6384.8|6383.8|24
1620660260000|2021-05-10 15:24:20|6384.6|6383.6|6384.6|6383.6|6385.1|6384.1|6384.6|6383.6|12
1620660270000|2021-05-10 15:24:30|6384.3|6383.3|6384.6|6383.6|6385.1|6384.1|6384.3|6383.3|18
1620660280000|2021-05-10 15:24:40|||||||||5
1620660290000|2021-05-10 15:24:50|6385.1|6384.1|6385.1|6384.1|6386.1|6385.1|6385.1|6384.1|75
1620660300000|2021-05-10 15:25:00|6384.8|6383.8|6384.6|6383.6|6385.1|6384.1|6384.6|6383.6|23
1620660310000|2021-05-10 15:25:10|6384.8|6383.8|6385.3|6384.3|6385.6|6384.6|6384.8|6383.8|33
1620660320000|2021-05-10 15:25:20|6385.1|6384.1|6385.6|6384.6|6385.6|6384.6|6385.1|6384.1|5
1620660330000|2021-05-10 15:25:30|6385.8|6384.8|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|18
1620660340000|2021-05-10 15:25:40|6385.3|6384.3|6386.1|6385.1|6386.1|6385.1|6385.3|6384.3|50
1620660350000|2021-05-10 15:25:50|||||||||1
1620660360000|2021-05-10 15:26:00|6385.8|6384.8|6386.1|6385.1|6386.1|6385.1|6385.6|6384.6|56
1620660370000|2021-05-10 15:26:10|6385.8|6384.8|6385.1|6384.1|6385.8|6384.8|6385.1|6384.1|29
1620660380000|2021-05-10 15:26:20|6384.6|6383.6|6385.6|6384.6|6385.6|6384.6|6384.6|6383.6|17
1620660390000|2021-05-10 15:26:30|6385.8|6384.8|6385.6|6384.6|6385.8|6384.8|6385.6|6384.6|10
1620660400000|2021-05-10 15:26:40|6385.8|6384.8|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|22
1620660410000|2021-05-10 15:26:50|6385.3|6384.3|6385.6|6384.6|6385.6|6384.6|6385.3|6384.3|23
1620660420000|2021-05-10 15:27:00|6385.8|6384.8|6385.8|6384.8|6386.1|6385.1|6385.6|6384.6|25
1620660430000|2021-05-10 15:27:10|6386.1|6385.1|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|16
1620660440000|2021-05-10 15:27:20|||||||||12
1620660450000|2021-05-10 15:27:30|6386.1|6385.1|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|20
1620660460000|2021-05-10 15:27:40|||||||||5
1620660470000|2021-05-10 15:27:50|6386.1|6385.1|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|71
1620660480000|2021-05-10 15:28:00|6386.1|6385.1|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|21
1620660490000|2021-05-10 15:28:10|6386.1|6385.1|6385.8|6384.8|6386.1|6385.1|6385.6|6384.6|19
1620660500000|2021-05-10 15:28:20|6386.1|6385.1|6386.1|6385.1|6386.1|6385.1|6385.8|6384.8|6
1620660510000|2021-05-10 15:28:30|6385.6|6384.6|6385.6|6384.6|6385.6|6384.6|6385.6|6384.6|24
1620660520000|2021-05-10 15:28:40|6386.1|6385.1|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|12
1620660530000|2021-05-10 15:28:50|6386.1|6385.1|6386.1|6385.1|6386.1|6385.1|6386.1|6385.1|19
1620660540000|2021-05-10 15:29:00|6386.6|6385.6|6386.1|6385.1|6386.6|6385.6|6386.1|6385.1|38
1620660550000|2021-05-10 15:29:10|||||||||35
1620660560000|2021-05-10 15:29:20|6385.8|6384.8|6385.8|6384.8|6386.1|6385.1|6385.6|6384.6|36
1620660570000|2021-05-10 15:29:30|6386.1|6385.1|6386.1|6385.1|6386.3|6385.3|6385.6|6384.6|46
1620660580000|2021-05-10 15:29:40|6386.3|6385.3|6386.6|6385.6|6386.6|6385.6|6386.3|6385.3|22
1620660590000|2021-05-10 15:29:50|6387.1|6386.1|6386.1|6385.1|6387.1|6386.1|6386.1|6385.1|182
1620660600000|2021-05-10 15:30:00|6386.6|6384.6|6387.1|6385.1|6387.1|6385.1|6386.6|6384.6|218
1620660610000|2021-05-10 15:30:10|6386.6|6384.6|6386.6|6384.6|6387.1|6385.1|6386.6|6384.6|31
1620660620000|2021-05-10 15:30:20|6386.8|6384.8|6387.1|6385.1|6387.1|6385.1|6386.8|6384.8|20
1620660630000|2021-05-10 15:30:30|6386.6|6384.6|6386.1|6384.1|6386.6|6384.6|6386.1|6384.1|48
1620660640000|2021-05-10 15:30:40|6385.6|6383.6|6385.6|6383.6|6385.6|6383.6|6385.6|6383.6|11
1620660650000|2021-05-10 15:30:50|6385.8|6383.8|6386.6|6384.6|6386.6|6384.6|6385.8|6383.8|28
1620660660000|2021-05-10 15:31:00|6387.1|6385.1|6386.6|6384.6|6387.6|6385.6|6386.6|6384.6|32
1620660670000|2021-05-10 15:31:10|6386.8|6384.8|6387.1|6385.1|6387.1|6385.1|6386.3|6384.3|23
1620660680000|2021-05-10 15:31:20|6387.3|6385.3|6387.3|6385.3|6388.6|6386.6|6387.3|6385.3|110
1620660690000|2021-05-10 15:31:30|6387.6|6385.6|6387.6|6385.6|6387.8|6385.8|6387.1|6385.1|8
1620660700000|2021-05-10 15:31:40|6387.8|6385.8|6387.6|6385.6|6388.1|6386.1|6387.6|6385.6|10
1620660710000|2021-05-10 15:31:50|6387.3|6385.3|6387.6|6385.6|6387.6|6385.6|6387.1|6385.1|12
1620660720000|2021-05-10 15:32:00|6387.3|6385.3|6387.3|6385.3|6387.3|6385.3|6387.3|6385.3|8
1620660730000|2021-05-10 15:32:10|6387.1|6385.1|6387.1|6385.1|6387.6|6385.6|6386.8|6384.8|22
1620660740000|2021-05-10 15:32:20|6386.6|6384.6|6386.1|6384.1|6386.6|6384.6|6386.1|6384.1|30
1620660750000|2021-05-10 15:32:30|6386.3|6384.3|6385.6|6383.6|6386.3|6384.3|6385.6|6383.6|8
1620660760000|2021-05-10 15:32:40|6385.3|6383.3|6385.1|6383.1|6385.3|6383.3|6385.1|6383.1|19
1620660770000|2021-05-10 15:32:50|6384.8|6382.8|6384.6|6382.6|6384.8|6382.8|6384.6|6382.6|42
1620660780000|2021-05-10 15:33:00|6384.1|6382.1|6384.6|6382.6|6384.6|6382.6|6383.8|6381.8|55
1620660790000|2021-05-10 15:33:10|6384.8|6382.8|6384.6|6382.6|6385.1|6383.1|6384.6|6382.6|12
1620660800000|2021-05-10 15:33:20|6383.6|6381.6|6385.1|6383.1|6385.3|6383.3|6383.6|6381.6|144
1620660810000|2021-05-10 15:33:30|6384.8|6382.8|6385.3|6383.3|6385.6|6383.6|6384.6|6382.6|2
1620660820000|2021-05-10 15:33:40|6385.6|6383.6|6385.6|6383.6|6385.6|6383.6|6385.3|6383.3|15
1620660830000|2021-05-10 15:33:50|6386.1|6384.1|6386.1|6384.1|6387.1|6385.1|6386.1|6384.1|64
1620660840000|2021-05-10 15:34:00|6386.3|6384.3|6386.6|6384.6|6386.8|6384.8|6386.1|6384.1|21
1620660850000|2021-05-10 15:34:10|6387.6|6385.6|6387.6|6385.6|6387.8|6385.8|6386.6|6384.6|61
1620660860000|2021-05-10 15:34:20|6387.3|6385.3|6386.1|6384.1|6387.3|6385.3|6386.1|6384.1|31
1620660870000|2021-05-10 15:34:30|6386.3|6384.3|6386.6|6384.6|6386.6|6384.6|6386.3|6384.3|24
1620660880000|2021-05-10 15:34:40|||||||||46
1620660890000|2021-05-10 15:34:50|6387.1|6385.1|6385.1|6383.1|6387.1|6385.1|6384.8|6382.8|355
1620660900000|2021-05-10 15:35:00|6385.8|6383.8|6385.1|6383.1|6387.1|6385.1|6384.6|6382.6|548
1620660910000|2021-05-10 15:35:10|6385.3|6383.3|6384.1|6382.1|6385.3|6383.3|6384.1|6382.1|50
1620660920000|2021-05-10 15:35:20|6383.8|6381.8|6383.6|6381.6|6384.1|6382.1|6383.6|6381.6|81
1620660930000|2021-05-10 15:35:30|6383.1|6381.1|6383.6|6381.6|6383.6|6381.6|6383.1|6381.1|64
1620660940000|2021-05-10 15:35:40|6383.3|6381.3|6382.6|6380.6|6383.6|6381.6|6382.1|6380.1|87
1620660950000|2021-05-10 15:35:50|6382.1|6380.1|6383.3|6381.3|6383.3|6381.3|6382.1|6380.1|91
1620660960000|2021-05-10 15:36:00|6383.6|6381.6|6383.1|6381.1|6383.6|6381.6|6382.8|6380.8|22
1620660970000|2021-05-10 15:36:10|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.1|6380.1|30
1620660980000|2021-05-10 15:36:20|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6381.6|6379.6|20
1620660990000|2021-05-10 15:36:30|6381.8|6379.8|6381.1|6379.1|6382.1|6380.1|6381.1|6379.1|48
1620661000000|2021-05-10 15:36:40|6381.3|6379.3|6381.1|6379.1|6381.6|6379.6|6381.1|6379.1|19
1620661010000|2021-05-10 15:36:50|6381.3|6379.3|6380.6|6378.6|6381.3|6379.3|6380.6|6378.6|4
1620661020000|2021-05-10 15:37:00|6380.3|6378.3|6381.3|6379.3|6381.3|6379.3|6380.3|6378.3|31
1620661030000|2021-05-10 15:37:10|6381.6|6379.6|6380.8|6378.8|6381.6|6379.6|6380.6|6378.6|24
1620661040000|2021-05-10 15:37:20|6381.1|6379.1|6381.1|6379.1|6381.3|6379.3|6381.1|6379.1|11
1620661050000|2021-05-10 15:37:30|6381.3|6379.3|6381.1|6379.1|6381.6|6379.6|6381.1|6379.1|6
1620661060000|2021-05-10 15:37:40|||||||||3
1620661070000|2021-05-10 15:37:50|6381.3|6379.3|6381.3|6379.3|6381.6|6379.6|6381.3|6379.3|10
1620661080000|2021-05-10 15:38:00|6381.6|6379.6|6382.3|6380.3|6382.3|6380.3|6381.6|6379.6|36
1620661090000|2021-05-10 15:38:10|6382.1|6380.1|6382.6|6380.6|6382.6|6380.6|6382.1|6380.1|2
1620661100000|2021-05-10 15:38:20|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|1
1620661110000|2021-05-10 15:38:30|6382.3|6380.3|6382.3|6380.3|6382.6|6380.6|6382.1|6380.1|8
1620661120000|2021-05-10 15:38:40|6382.6|6380.6|6381.6|6379.6|6382.6|6380.6|6381.6|6379.6|10
1620661130000|2021-05-10 15:38:50|6382.1|6380.1|6382.3|6380.3|6382.3|6380.3|6382.1|6380.1|28
1620661140000|2021-05-10 15:39:00|6382.1|6380.1|6381.8|6379.8|6382.1|6380.1|6381.6|6379.6|23
1620661150000|2021-05-10 15:39:10|6381.6|6379.6|6382.1|6380.1|6382.1|6380.1|6381.6|6379.6|16
1620661160000|2021-05-10 15:39:20|6382.3|6380.3|6382.6|6380.6|6382.6|6380.6|6382.1|6380.1|1
1620661170000|2021-05-10 15:39:30|6382.3|6380.3|6382.1|6380.1|6382.6|6380.6|6382.1|6380.1|8
1620661180000|2021-05-10 15:39:40|6382.3|6380.3|6382.1|6380.1|6382.6|6380.6|6382.1|6380.1|28
1620661190000|2021-05-10 15:39:50|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|6382.1|6380.1|6
1620661200000|2021-05-10 15:40:00|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6381.8|6379.8|6
1620661210000|2021-05-10 15:40:10|6382.3|6380.3|6382.1|6380.1|6382.6|6380.6|6382.1|6380.1|18
1620661220000|2021-05-10 15:40:20|6382.3|6380.3|6382.3|6380.3|6382.6|6380.6|6382.3|6380.3|17
1620661230000|2021-05-10 15:40:30|6382.6|6380.6|6382.1|6380.1|6382.6|6380.6|6382.1|6380.1|15
1620661240000|2021-05-10 15:40:40|6382.3|6380.3|6381.8|6379.8|6382.3|6380.3|6381.6|6379.6|8
1620661250000|2021-05-10 15:40:50|6382.1|6380.1|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|2
1620661260000|2021-05-10 15:41:00|6381.6|6379.6|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|21
1620661270000|2021-05-10 15:41:10|6381.8|6379.8|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|2
1620661280000|2021-05-10 15:41:20|6381.3|6379.3|6381.3|6379.3|6381.6|6379.6|6381.3|6379.3|5
1620661290000|2021-05-10 15:41:30|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.3|6379.3|5
1620661300000|2021-05-10 15:41:40|6381.6|6379.6|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|11
1620661310000|2021-05-10 15:41:50|6381.8|6379.8|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|4
1620661320000|2021-05-10 15:42:00|6381.8|6379.8|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|18
1620661330000|2021-05-10 15:42:10|6381.3|6379.3|6381.6|6379.6|6381.8|6379.8|6381.3|6379.3|22
1620661340000|2021-05-10 15:42:20|6381.8|6379.8|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|8
1620661350000|2021-05-10 15:42:30|6381.8|6379.8|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|33
1620661360000|2021-05-10 15:42:40|6381.8|6379.8|6380.1|6378.1|6382.1|6380.1|6380.1|6378.1|50
1620661370000|2021-05-10 15:42:50|6379.8|6377.8|6380.1|6378.1|6380.1|6378.1|6379.8|6377.8|3
1620661380000|2021-05-10 15:43:00|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|6380.3|6378.3|9
1620661390000|2021-05-10 15:43:10|||||||||1
1620661400000|2021-05-10 15:43:20|||||||||5
1620661410000|2021-05-10 15:43:30|6380.8|6378.8|6381.3|6379.3|6381.3|6379.3|6380.8|6378.8|4
1620661420000|2021-05-10 15:43:40|6381.1|6379.1|6381.6|6379.6|6381.6|6379.6|6381.1|6379.1|6
1620661430000|2021-05-10 15:43:50|6381.3|6379.3|6381.6|6379.6|6381.8|6379.8|6381.3|6379.3|11
1620661440000|2021-05-10 15:44:00|||||||||7
1620661460000|2021-05-10 15:44:20|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.1|6379.1|4
1620661470000|2021-05-10 15:44:30|6381.6|6379.6|6381.1|6379.1|6381.6|6379.6|6381.1|6379.1|0
1620661480000|2021-05-10 15:44:40|6381.3|6379.3|6381.3|6379.3|6381.6|6379.6|6381.3|6379.3|1
1620661490000|2021-05-10 15:44:50|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|0
1620661500000|2021-05-10 15:45:00|6381.3|6379.3|6381.6|6379.6|6381.6|6379.6|6381.3|6379.3|8
1620661510000|2021-05-10 15:45:10|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6380.6|6378.6|23
1620661520000|2021-05-10 15:45:20|6381.1|6379.1|6380.6|6378.6|6381.3|6379.3|6380.6|6378.6|14
1620661530000|2021-05-10 15:45:30|6380.8|6378.8|6380.6|6378.6|6380.8|6378.8|6380.6|6378.6|35
1620661550000|2021-05-10 15:45:50|6380.3|6378.3|6380.1|6378.1|6380.3|6378.3|6380.1|6378.1|9
1620661560000|2021-05-10 15:46:00|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6380.1|6378.1|1
1620661570000|2021-05-10 15:46:10|6380.1|6378.1|6380.3|6378.3|6380.6|6378.6|6380.1|6378.1|2
1620661580000|2021-05-10 15:46:20|6380.1|6378.1|6379.6|6377.6|6380.3|6378.3|6379.6|6377.6|31
1620661590000|2021-05-10 15:46:30|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|6379.1|6377.1|5
1620661600000|2021-05-10 15:46:40|6379.1|6377.1|6378.6|6376.6|6379.1|6377.1|6378.6|6376.6|16
1620661610000|2021-05-10 15:46:50|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|11
1620661620000|2021-05-10 15:47:00|6379.3|6377.3|6379.1|6377.1|6379.6|6377.6|6379.1|6377.1|14
1620661630000|2021-05-10 15:47:10|6379.3|6377.3|6379.6|6377.6|6379.8|6377.8|6379.1|6377.1|5
1620661640000|2021-05-10 15:47:20|6379.3|6377.3|6379.6|6377.6|6379.6|6377.6|6379.3|6377.3|5
1620661650000|2021-05-10 15:47:30|6379.3|6377.3|6379.3|6377.3|6379.6|6377.6|6379.1|6377.1|2
1620661660000|2021-05-10 15:47:40|6379.6|6377.6|6379.1|6377.1|6379.6|6377.6|6379.1|6377.1|5
1620661670000|2021-05-10 15:47:50|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6379.1|6377.1|3
1620661680000|2021-05-10 15:48:00|6379.3|6377.3|6379.6|6377.6|6379.8|6377.8|6379.3|6377.3|7
1620661690000|2021-05-10 15:48:10|6379.8|6377.8|6379.6|6377.6|6379.8|6377.8|6379.6|6377.6|0
1620661700000|2021-05-10 15:48:20|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|2
1620661710000|2021-05-10 15:48:30|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|0
1620661720000|2021-05-10 15:48:40|6379.3|6377.3|6379.6|6377.6|6379.6|6377.6|6379.3|6377.3|5
1620661730000|2021-05-10 15:48:50|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6379.1|6377.1|22
1620661740000|2021-05-10 15:49:00|||||||||1
1620661760000|2021-05-10 15:49:20|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6379.1|6377.1|4
1620661780000|2021-05-10 15:49:40|6378.8|6376.8|6378.6|6376.6|6379.1|6377.1|6378.6|6376.6|19
1620661790000|2021-05-10 15:49:50|6378.8|6376.8|6379.1|6377.1|6379.3|6377.3|6378.8|6376.8|3
1620661800000|2021-05-10 15:50:00|6379.3|6377.3|6380.1|6378.1|6380.1|6378.1|6379.3|6377.3|16
1620661810000|2021-05-10 15:50:10|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.6|6377.6|5
1620661820000|2021-05-10 15:50:20|6379.3|6377.3|6379.8|6377.8|6380.1|6378.1|6379.3|6377.3|14
1620661830000|2021-05-10 15:50:30|6379.6|6377.6|6380.1|6378.1|6380.1|6378.1|6379.6|6377.6|4
1620661840000|2021-05-10 15:50:40|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|1
1620661850000|2021-05-10 15:50:50|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|6380.3|6378.3|7
1620661860000|2021-05-10 15:51:00|6380.8|6378.8|6380.6|6378.6|6380.8|6378.8|6380.6|6378.6|2
1620661870000|2021-05-10 15:51:10|6380.3|6378.3|6380.6|6378.6|6380.6|6378.6|6380.3|6378.3|4
1620661880000|2021-05-10 15:51:20|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620661890000|2021-05-10 15:51:30|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|2
1620661900000|2021-05-10 15:51:40|6381.1|6379.1|6380.6|6378.6|6381.1|6379.1|6380.6|6378.6|0
1620661910000|2021-05-10 15:51:50|6380.8|6378.8|6380.1|6378.1|6380.8|6378.8|6379.6|6377.6|32
1620661920000|2021-05-10 15:52:00|6379.8|6377.8|6380.1|6378.1|6380.1|6378.1|6379.6|6377.6|6
1620661930000|2021-05-10 15:52:10|6379.6|6377.6|6379.1|6377.1|6379.6|6377.6|6378.6|6376.6|25
1620661940000|2021-05-10 15:52:20|6379.3|6377.3|6378.8|6376.8|6379.6|6377.6|6378.6|6376.6|2
1620661950000|2021-05-10 15:52:30|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|6378.1|6376.1|13
1620661970000|2021-05-10 15:52:50|6378.8|6376.8|6378.6|6376.6|6379.1|6377.1|6378.6|6376.6|10
1620661980000|2021-05-10 15:53:00|6378.8|6376.8|6378.8|6376.8|6379.1|6377.1|6378.6|6376.6|3
1620661990000|2021-05-10 15:53:10|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|6378.6|6376.6|5
1620662000000|2021-05-10 15:53:20|||||||||4
1620662020000|2021-05-10 15:53:40|6379.3|6377.3|6379.6|6377.6|6379.6|6377.6|6379.3|6377.3|4
1620662030000|2021-05-10 15:53:50|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|6379.8|6377.8|7
1620662040000|2021-05-10 15:54:00|6380.3|6378.3|6380.6|6378.6|6380.6|6378.6|6380.3|6378.3|4
1620662050000|2021-05-10 15:54:10|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|1
1620662060000|2021-05-10 15:54:20|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|11
1620662070000|2021-05-10 15:54:30|6381.3|6379.3|6381.6|6379.6|6381.6|6379.6|6381.3|6379.3|6
1620662080000|2021-05-10 15:54:40|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.1|6379.1|1
1620662090000|2021-05-10 15:54:50|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|0
1620662100000|2021-05-10 15:55:00|6381.8|6379.8|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|3
1620662110000|2021-05-10 15:55:10|6381.8|6379.8|6381.6|6379.6|6382.1|6380.1|6381.3|6379.3|9
1620662120000|2021-05-10 15:55:20|6381.3|6379.3|6382.1|6380.1|6382.1|6380.1|6381.3|6379.3|3
1620662140000|2021-05-10 15:55:40|6382.3|6380.3|6382.6|6380.6|6382.6|6380.6|6382.3|6380.3|1
1620662150000|2021-05-10 15:55:50|6382.8|6380.8|6383.1|6381.1|6383.1|6381.1|6382.6|6380.6|8
1620662160000|2021-05-10 15:56:00|||||||||2
1620662170000|2021-05-10 15:56:10|6382.6|6380.6|6383.1|6381.1|6383.1|6381.1|6382.6|6380.6|16
1620662180000|2021-05-10 15:56:20|6382.8|6380.8|6382.3|6380.3|6382.8|6380.8|6382.3|6380.3|42
1620662190000|2021-05-10 15:56:30|6382.6|6380.6|6382.1|6380.1|6382.6|6380.6|6382.1|6380.1|2
1620662200000|2021-05-10 15:56:40|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|1
1620662210000|2021-05-10 15:56:50|6381.6|6379.6|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|0
1620662220000|2021-05-10 15:57:00|6381.8|6379.8|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|4
1620662240000|2021-05-10 15:57:20|6382.3|6380.3|6382.3|6380.3|6382.6|6380.6|6382.1|6380.1|16
1620662280000|2021-05-10 15:58:00|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|0
1620662290000|2021-05-10 15:58:10|6381.8|6379.8|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|1
1620662300000|2021-05-10 15:58:20|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6381.8|6379.8|0
1620662310000|2021-05-10 15:58:30|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|0
1620662320000|2021-05-10 15:58:40|6382.1|6380.1|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|6
1620662330000|2021-05-10 15:58:50|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|0
1620662340000|2021-05-10 15:59:00|6381.8|6379.8|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|4
1620662350000|2021-05-10 15:59:10|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|10
1620662360000|2021-05-10 15:59:20|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6
1620662370000|2021-05-10 15:59:30|||||||||2
1620662390000|2021-05-10 15:59:50|||||||||3
1620662400000|2021-05-10 16:00:00|6382.6|6380.6|6382.3|6380.3|6382.8|6380.8|6382.3|6380.3|8
1620662410000|2021-05-10 16:00:10|6382.6|6380.6|6382.3|6380.3|6382.6|6380.6|6382.3|6380.3|1
1620662420000|2021-05-10 16:00:20|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.3|6380.3|1
1620662430000|2021-05-10 16:00:30|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|0
1620662440000|2021-05-10 16:00:40|6382.1|6380.1|6382.1|6380.1|6382.3|6380.3|6382.1|6380.1|1
1620662450000|2021-05-10 16:00:50|6382.3|6380.3|6382.1|6380.1|6382.6|6380.6|6381.8|6379.8|11
1620662460000|2021-05-10 16:01:00|6381.8|6379.8|6381.8|6379.8|6382.3|6380.3|6381.8|6379.8|0
1620662480000|2021-05-10 16:01:20|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6381.8|6379.8|1
1620662490000|2021-05-10 16:01:30|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|0
1620662500000|2021-05-10 16:01:40|6381.6|6379.6|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|4
1620662510000|2021-05-10 16:01:50|6382.1|6380.1|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|6
1620662520000|2021-05-10 16:02:00|6382.1|6380.1|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|0
1620662540000|2021-05-10 16:02:20|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.3|6379.3|10
1620662550000|2021-05-10 16:02:30|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|1
1620662560000|2021-05-10 16:02:40|6381.6|6379.6|6381.1|6379.1|6381.6|6379.6|6380.8|6378.8|5
1620662570000|2021-05-10 16:02:50|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|3
1620662580000|2021-05-10 16:03:00|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620662590000|2021-05-10 16:03:10|||||||||4
1620662620000|2021-05-10 16:03:40|6380.8|6378.8|6380.8|6378.8|6381.1|6379.1|6380.8|6378.8|0
1620662630000|2021-05-10 16:03:50|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620662640000|2021-05-10 16:04:00|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620662650000|2021-05-10 16:04:10|6381.3|6379.3|6381.1|6379.1|6381.3|6379.3|6381.1|6379.1|3
1620662660000|2021-05-10 16:04:20|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|1
1620662670000|2021-05-10 16:04:30|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|0
1620662700000|2021-05-10 16:05:00|6380.8|6378.8|6380.6|6378.6|6380.8|6378.8|6380.6|6378.6|1
1620662710000|2021-05-10 16:05:10|6381.1|6379.1|6380.6|6378.6|6381.1|6379.1|6380.6|6378.6|6
1620662720000|2021-05-10 16:05:20|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|7
1620662730000|2021-05-10 16:05:30|||||||||1
1620662740000|2021-05-10 16:05:40|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|1
1620662750000|2021-05-10 16:05:50|||||||||1
1620662770000|2021-05-10 16:06:10|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620662780000|2021-05-10 16:06:20|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620662790000|2021-05-10 16:06:30|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620662800000|2021-05-10 16:06:40|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|0
1620662820000|2021-05-10 16:07:00|6380.8|6378.8|6380.8|6378.8|6381.1|6379.1|6380.3|6378.3|5
1620662830000|2021-05-10 16:07:10|6380.6|6378.6|6381.1|6379.1|6381.1|6379.1|6380.6|6378.6|1
1620662990000|2021-05-10 16:09:50|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|8
1620663000000|2021-05-10 16:10:00|6382.1|6380.1|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|11
1620663010000|2021-05-10 16:10:10|||||||||4
1620663030000|2021-05-10 16:10:30|6381.8|6379.8|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|1
1620663040000|2021-05-10 16:10:40|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|0
1620663080000|2021-05-10 16:11:20|6381.8|6379.8|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|1
1620663090000|2021-05-10 16:11:30|6382.1|6380.1|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|0
1620663100000|2021-05-10 16:11:40|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|0
1620663110000|2021-05-10 16:11:50|6381.8|6379.8|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|0
1620663120000|2021-05-10 16:12:00|6381.3|6379.3|6381.1|6379.1|6381.3|6379.3|6381.1|6379.1|4
1620663130000|2021-05-10 16:12:10|6381.6|6379.6|6382.1|6380.1|6382.6|6380.6|6381.6|6379.6|66
1620663140000|2021-05-10 16:12:20|6382.6|6380.6|6383.1|6381.1|6383.1|6381.1|6382.3|6380.3|62
1620663150000|2021-05-10 16:12:30|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|1
1620663160000|2021-05-10 16:12:40|6382.3|6380.3|6382.6|6380.6|6382.6|6380.6|6382.1|6380.1|4
1620663180000|2021-05-10 16:13:00|6382.3|6380.3|6383.1|6381.1|6383.1|6381.1|6382.1|6380.1|70
1620663190000|2021-05-10 16:13:10|6383.3|6381.3|6383.1|6381.1|6383.3|6381.3|6382.6|6380.6|43
1620663200000|2021-05-10 16:13:20|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|1
1620663220000|2021-05-10 16:13:40|6383.1|6381.1|6382.8|6380.8|6383.1|6381.1|6382.8|6380.8|6
1620663230000|2021-05-10 16:13:50|6383.1|6381.1|6383.1|6381.1|6383.1|6381.1|6382.8|6380.8|0
1620663250000|2021-05-10 16:14:10|6383.3|6381.3|6382.8|6380.8|6383.3|6381.3|6382.8|6380.8|4
1620663260000|2021-05-10 16:14:20|6382.6|6380.6|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|0
1620663270000|2021-05-10 16:14:30|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|0
1620663280000|2021-05-10 16:14:40|6382.8|6380.8|6382.8|6380.8|6383.1|6381.1|6382.6|6380.6|1
1620663300000|2021-05-10 16:15:00|6383.1|6381.1|6382.8|6380.8|6383.1|6381.1|6382.8|6380.8|1
1620663310000|2021-05-10 16:15:10|6383.1|6381.1|6382.6|6380.6|6383.1|6381.1|6382.6|6380.6|0
1620663320000|2021-05-10 16:15:20|6382.8|6380.8|6382.8|6380.8|6383.1|6381.1|6382.8|6380.8|0
1620663330000|2021-05-10 16:15:30|6382.6|6380.6|6382.8|6380.8|6382.8|6380.8|6382.6|6380.6|0
1620663340000|2021-05-10 16:15:40|6383.1|6381.1|6382.8|6380.8|6383.1|6381.1|6382.8|6380.8|0
1620663350000|2021-05-10 16:15:50|6383.1|6381.1|6382.8|6380.8|6383.1|6381.1|6382.6|6380.6|0
1620663360000|2021-05-10 16:16:00|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|0
1620663380000|2021-05-10 16:16:20|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|2
1620663400000|2021-05-10 16:16:40|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|0
1620663410000|2021-05-10 16:16:50|6382.8|6380.8|6383.1|6381.1|6383.1|6381.1|6382.8|6380.8|0
1620663420000|2021-05-10 16:17:00|6382.8|6380.8|6383.1|6381.1|6383.1|6381.1|6382.6|6380.6|2
1620663430000|2021-05-10 16:17:10|6382.8|6380.8|6383.1|6381.1|6383.1|6381.1|6382.8|6380.8|1
1620663470000|2021-05-10 16:17:50|||||||||1
1620663480000|2021-05-10 16:18:00|||||||||2
1620663520000|2021-05-10 16:18:40|||||||||1
1620663530000|2021-05-10 16:18:50|6383.3|6381.3|6383.6|6381.6|6383.6|6381.6|6383.3|6381.3|16
1620663540000|2021-05-10 16:19:00|6383.3|6381.3|6383.1|6381.1|6383.3|6381.3|6382.6|6380.6|5
1620663550000|2021-05-10 16:19:10|6382.8|6380.8|6382.8|6380.8|6383.1|6381.1|6382.8|6380.8|2
1620663560000|2021-05-10 16:19:20|6382.6|6380.6|6383.1|6381.1|6383.1|6381.1|6382.6|6380.6|1
1620663570000|2021-05-10 16:19:30|6382.8|6380.8|6382.8|6380.8|6383.1|6381.1|6382.6|6380.6|1
1620663600000|2021-05-10 16:20:00|6382.6|6380.6|6382.8|6380.8|6383.1|6381.1|6382.6|6380.6|3
1620663610000|2021-05-10 16:20:10|6382.6|6380.6|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|1
1620663620000|2021-05-10 16:20:20|6382.3|6380.3|6382.6|6380.6|6382.6|6380.6|6382.3|6380.3|3
1620663630000|2021-05-10 16:20:30|6382.1|6380.1|6382.3|6380.3|6382.6|6380.6|6382.1|6380.1|4
1620663640000|2021-05-10 16:20:40|6382.6|6380.6|6382.8|6380.8|6382.8|6380.8|6382.6|6380.6|1
1620663650000|2021-05-10 16:20:50|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|0
1620663660000|2021-05-10 16:21:00|6382.3|6380.3|6382.6|6380.6|6382.6|6380.6|6382.3|6380.3|2
1620663690000|2021-05-10 16:21:30|6382.1|6380.1|6382.3|6380.3|6382.6|6380.6|6382.1|6380.1|2
1620663710000|2021-05-10 16:21:50|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.3|6380.3|0
1620663720000|2021-05-10 16:22:00|6382.3|6380.3|6382.6|6380.6|6382.6|6380.6|6382.3|6380.3|1
1620663740000|2021-05-10 16:22:20|6382.1|6380.1|6382.3|6380.3|6382.3|6380.3|6382.1|6380.1|6
1620663750000|2021-05-10 16:22:30|6382.1|6380.1|6382.3|6380.3|6382.3|6380.3|6382.1|6380.1|1
1620663760000|2021-05-10 16:22:40|6382.6|6380.6|6382.3|6380.3|6382.6|6380.6|6382.3|6380.3|0
1620663770000|2021-05-10 16:22:50|6382.6|6380.6|6383.3|6381.3|6383.3|6381.3|6382.6|6380.6|2
1620663780000|2021-05-10 16:23:00|6383.1|6381.1|6383.1|6381.1|6383.1|6381.1|6382.8|6380.8|0
1620663790000|2021-05-10 16:23:10|6383.3|6381.3|6383.1|6381.1|6383.3|6381.3|6383.1|6381.1|0
1620663810000|2021-05-10 16:23:30|6383.3|6381.3|6383.1|6381.1|6383.3|6381.3|6383.1|6381.1|0
1620663820000|2021-05-10 16:23:40|6383.3|6381.3|6383.3|6381.3|6383.6|6381.6|6383.1|6381.1|4
1620663830000|2021-05-10 16:23:50|6383.6|6381.6|6383.6|6381.6|6383.6|6381.6|6383.3|6381.3|0
1620663840000|2021-05-10 16:24:00|6383.3|6381.3|6383.3|6381.3|6383.6|6381.6|6383.3|6381.3|1
1620663850000|2021-05-10 16:24:10|6383.1|6381.1|6383.1|6381.1|6383.1|6381.1|6383.1|6381.1|0
1620663860000|2021-05-10 16:24:20|6382.8|6380.8|6383.1|6381.1|6383.1|6381.1|6382.8|6380.8|0
1620663870000|2021-05-10 16:24:30|6383.3|6381.3|6383.6|6381.6|6383.6|6381.6|6383.1|6381.1|2
1620663880000|2021-05-10 16:24:40|6383.3|6381.3|6383.3|6381.3|6383.3|6381.3|6383.3|6381.3|1
1620663890000|2021-05-10 16:24:50|6383.6|6381.6|6383.6|6381.6|6383.6|6381.6|6383.3|6381.3|0
1620663900000|2021-05-10 16:25:00|6383.3|6381.3|6383.6|6381.6|6383.6|6381.6|6383.3|6381.3|0
1620663910000|2021-05-10 16:25:10|6383.8|6381.8|6384.1|6382.1|6384.1|6382.1|6383.8|6381.8|2
1620663920000|2021-05-10 16:25:20|6383.8|6381.8|6384.1|6382.1|6384.6|6382.6|6383.6|6381.6|4
1620663930000|2021-05-10 16:25:30|6384.3|6382.3|6383.6|6381.6|6384.3|6382.3|6383.6|6381.6|0
1620663960000|2021-05-10 16:26:00|6383.3|6381.3|6383.3|6381.3|6383.6|6381.6|6383.3|6381.3|10
1620663970000|2021-05-10 16:26:10|6383.1|6381.1|6383.6|6381.6|6383.6|6381.6|6382.8|6380.8|5
1620663980000|2021-05-10 16:26:20|6384.1|6382.1|6383.6|6381.6|6384.1|6382.1|6383.6|6381.6|2
1620663990000|2021-05-10 16:26:30|6384.1|6382.1|6383.8|6381.8|6384.1|6382.1|6383.6|6381.6|6
1620664000000|2021-05-10 16:26:40|6384.1|6382.1|6383.8|6381.8|6384.1|6382.1|6383.8|6381.8|1
1620664010000|2021-05-10 16:26:50|6383.6|6381.6|6383.8|6381.8|6383.8|6381.8|6383.6|6381.6|0
1620664020000|2021-05-10 16:27:00|6384.1|6382.1|6384.3|6382.3|6384.3|6382.3|6383.8|6381.8|3
1620664030000|2021-05-10 16:27:10|6384.1|6382.1|6384.1|6382.1|6384.3|6382.3|6384.1|6382.1|0
1620664040000|2021-05-10 16:27:20|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|1
1620664050000|2021-05-10 16:27:30|6384.1|6382.1|6385.1|6383.1|6385.1|6383.1|6384.1|6382.1|21
1620664070000|2021-05-10 16:27:50|6384.8|6382.8|6385.1|6383.1|6385.1|6383.1|6384.6|6382.6|3
1620664080000|2021-05-10 16:28:00|6384.6|6382.6|6384.6|6382.6|6384.6|6382.6|6384.6|6382.6|14
1620664090000|2021-05-10 16:28:10|||||||||3
1620664110000|2021-05-10 16:28:30|||||||||2
1620664130000|2021-05-10 16:28:50|6383.6|6381.6|6383.6|6381.6|6383.6|6381.6|6383.3|6381.3|134
1620664140000|2021-05-10 16:29:00|6383.3|6381.3|6382.3|6380.3|6383.3|6381.3|6382.3|6380.3|9
1620664150000|2021-05-10 16:29:10|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.1|6380.1|14
1620664160000|2021-05-10 16:29:20|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.6|6380.6|7
1620664170000|2021-05-10 16:29:30|6382.3|6380.3|6382.1|6380.1|6382.6|6380.6|6382.1|6380.1|5
1620664180000|2021-05-10 16:29:40|6381.8|6379.8|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|4
1620664190000|2021-05-10 16:29:50|6381.8|6379.8|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|2
1620664200000|2021-05-10 16:30:00|6381.6|6379.6|6382.6|6380.6|6382.6|6380.6|6381.3|6379.3|14
1620664210000|2021-05-10 16:30:10|6382.3|6380.3|6382.6|6380.6|6382.6|6380.6|6382.3|6380.3|3
1620664220000|2021-05-10 16:30:20|6382.8|6380.8|6382.3|6380.3|6382.8|6380.8|6382.3|6380.3|7
1620664230000|2021-05-10 16:30:30|6382.1|6380.1|6381.8|6379.8|6382.1|6380.1|6381.6|6379.6|0
1620664240000|2021-05-10 16:30:40|6382.1|6380.1|6382.3|6380.3|6382.3|6380.3|6381.8|6379.8|0
1620664250000|2021-05-10 16:30:50|6382.1|6380.1|6382.3|6380.3|6382.3|6380.3|6382.1|6380.1|0
1620664260000|2021-05-10 16:31:00|6382.6|6380.6|6383.6|6381.6|6383.6|6381.6|6382.6|6380.6|16
1620664270000|2021-05-10 16:31:10|6383.8|6381.8|6384.1|6382.1|6384.1|6382.1|6383.8|6381.8|3
1620664290000|2021-05-10 16:31:30|6383.8|6381.8|6384.1|6382.1|6384.1|6382.1|6383.6|6381.6|20
1620664300000|2021-05-10 16:31:40|6383.8|6381.8|6383.6|6381.6|6383.8|6381.8|6383.6|6381.6|0
1620664310000|2021-05-10 16:31:50|6383.3|6381.3|6383.1|6381.1|6383.3|6381.3|6383.1|6381.1|0
1620664320000|2021-05-10 16:32:00|6383.3|6381.3|6383.3|6381.3|6383.6|6381.6|6383.1|6381.1|11
1620664330000|2021-05-10 16:32:10|6383.1|6381.1|6383.6|6381.6|6383.6|6381.6|6383.1|6381.1|1
1620664350000|2021-05-10 16:32:30|||||||||2
1620664360000|2021-05-10 16:32:40|||||||||30
1620664370000|2021-05-10 16:32:50|||||||||5
1620664380000|2021-05-10 16:33:00|6383.1|6381.1|6382.8|6380.8|6383.1|6381.1|6382.6|6380.6|35
1620664390000|2021-05-10 16:33:10|6383.1|6381.1|6383.3|6381.3|6383.6|6381.6|6382.8|6380.8|7
1620664400000|2021-05-10 16:33:20|6383.6|6381.6|6383.1|6381.1|6383.6|6381.6|6383.1|6381.1|1
1620664410000|2021-05-10 16:33:30|6382.8|6380.8|6382.8|6380.8|6383.1|6381.1|6382.6|6380.6|1
1620664420000|2021-05-10 16:33:40|6383.1|6381.1|6383.6|6381.6|6383.6|6381.6|6383.1|6381.1|0
1620664430000|2021-05-10 16:33:50|6383.3|6381.3|6382.8|6380.8|6383.3|6381.3|6382.8|6380.8|1
1620664440000|2021-05-10 16:34:00|6382.6|6380.6|6382.6|6380.6|6383.1|6381.1|6382.6|6380.6|2
1620664450000|2021-05-10 16:34:10|6382.3|6380.3|6382.1|6380.1|6382.3|6380.3|6382.1|6380.1|1
1620664460000|2021-05-10 16:34:20|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|6382.1|6380.1|17
1620664470000|2021-05-10 16:34:30|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.1|6380.1|0
1620664480000|2021-05-10 16:34:40|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|6382.1|6380.1|0
1620664490000|2021-05-10 16:34:50|6382.1|6380.1|6382.3|6380.3|6382.3|6380.3|6382.1|6380.1|1
1620664500000|2021-05-10 16:35:00|6382.6|6380.6|6382.1|6380.1|6382.6|6380.6|6382.1|6380.1|1
1620664510000|2021-05-10 16:35:10|6382.3|6380.3|6382.8|6380.8|6382.8|6380.8|6382.3|6380.3|0
1620664520000|2021-05-10 16:35:20|6383.1|6381.1|6383.6|6381.6|6383.6|6381.6|6382.8|6380.8|0
1620664530000|2021-05-10 16:35:30|6383.3|6381.3|6383.1|6381.1|6383.3|6381.3|6383.1|6381.1|0
1620664540000|2021-05-10 16:35:40|6383.6|6381.6|6383.6|6381.6|6383.6|6381.6|6383.6|6381.6|1
1620664550000|2021-05-10 16:35:50|6383.3|6381.3|6382.6|6380.6|6383.3|6381.3|6382.6|6380.6|2
1620664560000|2021-05-10 16:36:00|6382.8|6380.8|6382.6|6380.6|6383.1|6381.1|6382.6|6380.6|23
1620664570000|2021-05-10 16:36:10|6382.8|6380.8|6382.6|6380.6|6382.8|6380.8|6382.1|6380.1|7
1620664580000|2021-05-10 16:36:20|6382.8|6380.8|6382.8|6380.8|6382.8|6380.8|6382.6|6380.6|0
1620664590000|2021-05-10 16:36:30|6383.1|6381.1|6382.8|6380.8|6383.3|6381.3|6382.6|6380.6|0
1620664600000|2021-05-10 16:36:40|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|6382.6|6380.6|0
1620664610000|2021-05-10 16:36:50|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|0
1620664620000|2021-05-10 16:37:00|6382.6|6380.6|6382.8|6380.8|6383.1|6381.1|6382.3|6380.3|0
1620664630000|2021-05-10 16:37:10|6382.6|6380.6|6382.8|6380.8|6382.8|6380.8|6382.6|6380.6|5
1620664640000|2021-05-10 16:37:20|6382.6|6380.6|6382.3|6380.3|6382.8|6380.8|6382.3|6380.3|1
1620664650000|2021-05-10 16:37:30|6382.6|6380.6|6382.3|6380.3|6382.6|6380.6|6382.1|6380.1|0
1620664660000|2021-05-10 16:37:40|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|0
1620664670000|2021-05-10 16:37:50|6382.3|6380.3|6382.3|6380.3|6382.6|6380.6|6382.3|6380.3|1
1620664680000|2021-05-10 16:38:00|6382.1|6380.1|6381.8|6379.8|6382.3|6380.3|6381.8|6379.8|2
1620664690000|2021-05-10 16:38:10|6381.6|6379.6|6381.3|6379.3|6381.6|6379.6|6381.3|6379.3|1
1620664700000|2021-05-10 16:38:20|6381.6|6379.6|6380.8|6378.8|6381.6|6379.6|6380.8|6378.8|0
1620664710000|2021-05-10 16:38:30|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|1
1620664720000|2021-05-10 16:38:40|6380.8|6378.8|6380.6|6378.6|6381.1|6379.1|6380.6|6378.6|14
1620664740000|2021-05-10 16:39:00|||||||||13
1620664750000|2021-05-10 16:39:10|6380.3|6378.3|6380.6|6378.6|6380.6|6378.6|6380.3|6378.3|2
1620664760000|2021-05-10 16:39:20|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|11
1620664770000|2021-05-10 16:39:30|6380.8|6378.8|6380.8|6378.8|6381.1|6379.1|6380.8|6378.8|0
1620664780000|2021-05-10 16:39:40|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|1
1620664800000|2021-05-10 16:40:00|6381.3|6379.3|6381.3|6379.3|6381.6|6379.6|6381.3|6379.3|4
1620664810000|2021-05-10 16:40:10|6381.6|6379.6|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|1
1620664820000|2021-05-10 16:40:20|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|2
1620664840000|2021-05-10 16:40:40|6381.8|6379.8|6382.1|6380.1|6382.1|6380.1|6381.8|6379.8|1
1620664860000|2021-05-10 16:41:00|6381.8|6379.8|6382.1|6380.1|6382.1|6380.1|6381.8|6379.8|0
1620664870000|2021-05-10 16:41:10|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|2
1620664880000|2021-05-10 16:41:20|6382.1|6380.1|6381.6|6379.6|6382.1|6380.1|6381.6|6379.6|3
1620664890000|2021-05-10 16:41:30|6381.3|6379.3|6380.6|6378.6|6381.3|6379.3|6380.6|6378.6|1
1620664910000|2021-05-10 16:41:50|6380.3|6378.3|6380.1|6378.1|6380.3|6378.3|6379.6|6377.6|6
1620664920000|2021-05-10 16:42:00|6379.8|6377.8|6379.8|6377.8|6380.1|6378.1|6379.8|6377.8|0
1620664930000|2021-05-10 16:42:10|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|6379.6|6377.6|10
1620664940000|2021-05-10 16:42:20|6380.3|6378.3|6380.6|6378.6|6380.6|6378.6|6380.3|6378.3|1
1620664950000|2021-05-10 16:42:30|6380.3|6378.3|6380.3|6378.3|6380.6|6378.6|6380.1|6378.1|0
1620664960000|2021-05-10 16:42:40|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|6380.3|6378.3|0
1620664970000|2021-05-10 16:42:50|6380.3|6378.3|6381.6|6379.6|6381.6|6379.6|6380.3|6378.3|13
1620664980000|2021-05-10 16:43:00|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6
1620664990000|2021-05-10 16:43:10|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.6|6379.6|2
1620665000000|2021-05-10 16:43:20|6382.1|6380.1|6381.8|6379.8|6382.1|6380.1|6381.8|6379.8|0
1620665010000|2021-05-10 16:43:30|6382.1|6380.1|6382.3|6380.3|6382.3|6380.3|6382.1|6380.1|0
1620665020000|2021-05-10 16:43:40|6382.1|6380.1|6382.1|6380.1|6382.1|6380.1|6381.8|6379.8|0
1620665030000|2021-05-10 16:43:50|6381.8|6379.8|6381.6|6379.6|6381.8|6379.8|6381.6|6379.6|6
1620665080000|2021-05-10 16:44:40|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|2
1620665090000|2021-05-10 16:44:50|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|89
1620665100000|2021-05-10 16:45:00|6380.8|6378.8|6380.8|6378.8|6381.1|6379.1|6380.8|6378.8|2
1620665110000|2021-05-10 16:45:10|6380.6|6378.6|6379.6|6377.6|6380.6|6378.6|6379.1|6377.1|17
1620665130000|2021-05-10 16:45:30|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|5
1620665140000|2021-05-10 16:45:40|6379.8|6377.8|6380.3|6378.3|6380.3|6378.3|6379.6|6377.6|4
1620665150000|2021-05-10 16:45:50|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|0
1620665160000|2021-05-10 16:46:00|6380.6|6378.6|6380.8|6378.8|6380.8|6378.8|6380.6|6378.6|5
1620665170000|2021-05-10 16:46:10|6380.6|6378.6|6381.1|6379.1|6381.3|6379.3|6380.6|6378.6|0
1620665180000|2021-05-10 16:46:20|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|1
1620665190000|2021-05-10 16:46:30|6381.6|6379.6|6381.3|6379.3|6381.6|6379.6|6381.1|6379.1|1
1620665200000|2021-05-10 16:46:40|6381.6|6379.6|6381.3|6379.3|6381.6|6379.6|6381.1|6379.1|0
1620665210000|2021-05-10 16:46:50|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|0
1620665220000|2021-05-10 16:47:00|6380.8|6378.8|6380.6|6378.6|6380.8|6378.8|6380.6|6378.6|1
1620665250000|2021-05-10 16:47:30|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|4
1620665260000|2021-05-10 16:47:40|6381.3|6379.3|6380.8|6378.8|6381.3|6379.3|6380.8|6378.8|1
1620665280000|2021-05-10 16:48:00|6381.1|6379.1|6381.6|6379.6|6381.6|6379.6|6380.8|6378.8|14
1620665330000|2021-05-10 16:48:50|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|37
1620665340000|2021-05-10 16:49:00|||||||||1
1620665380000|2021-05-10 16:49:40|6380.8|6378.8|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|12
1620665390000|2021-05-10 16:49:50|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|6380.1|6378.1|7
1620665400000|2021-05-10 16:50:00|6380.3|6378.3|6380.1|6378.1|6380.3|6378.3|6380.1|6378.1|1
1620665410000|2021-05-10 16:50:10|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|4
1620665420000|2021-05-10 16:50:20|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.6|6378.6|2
1620665430000|2021-05-10 16:50:30|6380.6|6378.6|6380.6|6378.6|6380.6|6378.6|6380.3|6378.3|0
1620665440000|2021-05-10 16:50:40|6380.8|6378.8|6381.1|6379.1|6381.1|6379.1|6380.8|6378.8|1
1620665480000|2021-05-10 16:51:20|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|4
1620665490000|2021-05-10 16:51:30|6381.3|6379.3|6381.1|6379.1|6381.3|6379.3|6380.8|6378.8|1
1620665500000|2021-05-10 16:51:40|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381.1|6379.1|0
1620665510000|2021-05-10 16:51:50|6381.1|6379.1|6381.1|6379.1|6381.3|6379.3|6381.1|6379.1|0
1620665520000|2021-05-10 16:52:00|6380.8|6378.8|6381.3|6379.3|6381.3|6379.3|6380.6|6378.6|1
1620665530000|2021-05-10 16:52:10|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|6381.1|6379.1|0
1620665540000|2021-05-10 16:52:20|6381.3|6379.3|6381.3|6379.3|6381.6|6379.6|6381.3|6379.3|3
1620665550000|2021-05-10 16:52:30|6381.6|6379.6|6381.3|6379.3|6381.6|6379.6|6381.3|6379.3|0
1620665560000|2021-05-10 16:52:40|6381.6|6379.6|6381.3|6379.3|6381.6|6379.6|6381.1|6379.1|0
1620665570000|2021-05-10 16:52:50|6381.6|6379.6|6381.3|6379.3|6381.6|6379.6|6381.3|6379.3|0
1620665580000|2021-05-10 16:53:00|6381.6|6379.6|6381.6|6379.6|6381.6|6379.6|6381.3|6379.3|3
1620665590000|2021-05-10 16:53:10|6381.3|6379.3|6381.1|6379.1|6381.6|6379.6|6381.1|6379.1|0
1620665620000|2021-05-10 16:53:40|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.6|6378.6|0
1620665630000|2021-05-10 16:53:50|6380.6|6378.6|6381.1|6379.1|6381.1|6379.1|6380.6|6378.6|4
1620665640000|2021-05-10 16:54:00|6380.8|6378.8|6380.6|6378.6|6380.8|6378.8|6380.6|6378.6|1
1620665660000|2021-05-10 16:54:20|6380.3|6378.3|6380.6|6378.6|6380.6|6378.6|6380.3|6378.3|1
1620665670000|2021-05-10 16:54:30|6380.3|6378.3|6380.6|6378.6|6380.6|6378.6|6380.3|6378.3|0
1620665680000|2021-05-10 16:54:40|6380.3|6378.3|6380.1|6378.1|6380.3|6378.3|6380.1|6378.1|0
1620665690000|2021-05-10 16:54:50|6379.8|6377.8|6379.6|6377.6|6379.8|6377.8|6379.6|6377.6|1
1620665700000|2021-05-10 16:55:00|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|6380.1|6378.1|8
1620665710000|2021-05-10 16:55:10|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|3
1620665720000|2021-05-10 16:55:20|6380.1|6378.1|6380.8|6378.8|6380.8|6378.8|6380.1|6378.1|13
1620665730000|2021-05-10 16:55:30|6381.1|6379.1|6380.8|6378.8|6381.1|6379.1|6380.8|6378.8|3
1620665740000|2021-05-10 16:55:40|6380.6|6378.6|6380.8|6378.8|6380.8|6378.8|6380.6|6378.6|1
1620665750000|2021-05-10 16:55:50|6380.6|6378.6|6380.1|6378.1|6380.6|6378.6|6380.1|6378.1|0
1620665760000|2021-05-10 16:56:00|6379.8|6377.8|6379.6|6377.6|6379.8|6377.8|6379.6|6377.6|0
1620665770000|2021-05-10 16:56:10|6379.8|6377.8|6380.1|6378.1|6380.3|6378.3|6379.8|6377.8|4
1620665780000|2021-05-10 16:56:20|6380.3|6378.3|6379.6|6377.6|6380.3|6378.3|6379.3|6377.3|0
1620665790000|2021-05-10 16:56:30|6379.3|6377.3|6379.3|6377.3|6379.6|6377.6|6379.3|6377.3|0
1620665800000|2021-05-10 16:56:40|6379.6|6377.6|6379.3|6377.3|6379.6|6377.6|6379.3|6377.3|0
1620665810000|2021-05-10 16:56:50|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|0
1620665820000|2021-05-10 16:57:00|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6379.1|6377.1|0
1620665830000|2021-05-10 16:57:10|6378.8|6376.8|6379.1|6377.1|6379.1|6377.1|6378.8|6376.8|0
1620665840000|2021-05-10 16:57:20|6379.6|6377.6|6379.6|6377.6|6379.8|6377.8|6379.6|6377.6|5
1620665870000|2021-05-10 16:57:50|6379.8|6377.8|6379.6|6377.6|6380.1|6378.1|6379.6|6377.6|2
1620665890000|2021-05-10 16:58:10|6379.3|6377.3|6379.6|6377.6|6379.6|6377.6|6379.3|6377.3|0
1620665900000|2021-05-10 16:58:20|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6379.1|6377.1|3
1620665920000|2021-05-10 16:58:40|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6379.1|6377.1|3
1620665940000|2021-05-10 16:59:00|||||||||1
1620665950000|2021-05-10 16:59:10|6378.8|6376.8|6378.6|6376.6|6378.8|6376.8|6378.1|6376.1|10
1620665960000|2021-05-10 16:59:20|6378.1|6376.1|6378.6|6376.6|6378.6|6376.6|6378.1|6376.1|20
1620665970000|2021-05-10 16:59:30|6378.8|6376.8|6378.6|6376.6|6379.1|6377.1|6378.6|6376.6|15
1620665980000|2021-05-10 16:59:40|6378.1|6376.1|6378.1|6376.1|6378.6|6376.6|6378.1|6376.1|25
1620665990000|2021-05-10 16:59:50|6378.3|6376.3|6378.6|6376.6|6378.6|6376.6|6378.3|6376.3|5
1620666000000|2021-05-10 17:00:00|6378.8|6376.8|6379.1|6377.1|6379.6|6377.6|6378.6|6376.6|14
1620666010000|2021-05-10 17:00:10|6378.8|6376.8|6379.1|6377.1|6379.1|6377.1|6378.8|6376.8|0
1620666020000|2021-05-10 17:00:20|6378.8|6376.8|6379.1|6377.1|6379.1|6377.1|6378.8|6376.8|0
1620666030000|2021-05-10 17:00:30|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|13
1620666040000|2021-05-10 17:00:40|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|1
1620666060000|2021-05-10 17:01:00|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|6378.6|6376.6|2
1620666070000|2021-05-10 17:01:10|6378.6|6376.6|6378.6|6376.6|6378.8|6376.8|6378.6|6376.6|0
1620666080000|2021-05-10 17:01:20|6378.3|6376.3|6378.1|6376.1|6378.3|6376.3|6377.8|6375.8|6
1620666090000|2021-05-10 17:01:30|6377.8|6375.8|6377.3|6375.3|6378.1|6376.1|6377.3|6375.3|1
1620666100000|2021-05-10 17:01:40|6377.6|6375.6|6377.8|6375.8|6378.1|6376.1|6377.3|6375.3|5
1620666110000|2021-05-10 17:01:50|6377.6|6375.6|6377.6|6375.6|6377.6|6375.6|6377.3|6375.3|0
1620666120000|2021-05-10 17:02:00|6377.3|6375.3|6377.8|6375.8|6377.8|6375.8|6377.1|6375.1|3
1620666130000|2021-05-10 17:02:10|6378.1|6376.1|6378.1|6376.1|6378.3|6376.3|6378.1|6376.1|0
1620666140000|2021-05-10 17:02:20|6378.3|6376.3|6378.1|6376.1|6378.3|6376.3|6378.1|6376.1|0
1620666150000|2021-05-10 17:02:30|6378.3|6376.3|6378.3|6376.3|6378.3|6376.3|6378.1|6376.1|0
1620666160000|2021-05-10 17:02:40|6378.1|6376.1|6378.1|6376.1|6378.3|6376.3|6377.8|6375.8|0
1620666170000|2021-05-10 17:02:50|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.8|6375.8|3
1620666180000|2021-05-10 17:03:00|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.8|6375.8|0
1620666190000|2021-05-10 17:03:10|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.6|6375.6|4
1620666200000|2021-05-10 17:03:20|6378.3|6376.3|6378.1|6376.1|6378.6|6376.6|6377.8|6375.8|2
1620666210000|2021-05-10 17:03:30|6377.8|6375.8|6377.8|6375.8|6377.8|6375.8|6377.6|6375.6|3
1620666220000|2021-05-10 17:03:40|6378.1|6376.1|6378.1|6376.1|6378.1|6376.1|6377.8|6375.8|0
1620666230000|2021-05-10 17:03:50|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.8|6375.8|0
1620666240000|2021-05-10 17:04:00|6378.3|6376.3|6378.1|6376.1|6378.3|6376.3|6377.8|6375.8|0
1620666250000|2021-05-10 17:04:10|6378.3|6376.3|6378.3|6376.3|6378.6|6376.6|6378.3|6376.3|1
1620666260000|2021-05-10 17:04:20|6378.6|6376.6|6378.1|6376.1|6378.6|6376.6|6378.1|6376.1|0
1620666270000|2021-05-10 17:04:30|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.6|6375.6|6
1620666300000|2021-05-10 17:05:00|||||||||1
1620666310000|2021-05-10 17:05:10|6377.8|6375.8|6377.6|6375.6|6377.8|6375.8|6377.6|6375.6|7
1620666330000|2021-05-10 17:05:30|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|2
1620666340000|2021-05-10 17:05:40|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|0
1620666350000|2021-05-10 17:05:50|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|3
1620666360000|2021-05-10 17:06:00|6377.1|6375.1|6377.3|6375.3|6377.6|6375.6|6377.1|6375.1|4
1620666370000|2021-05-10 17:06:10|6377.6|6375.6|6377.3|6375.3|6377.6|6375.6|6377.3|6375.3|0
1620666380000|2021-05-10 17:06:20|6377.6|6375.6|6377.6|6375.6|6377.6|6375.6|6377.3|6375.3|0
1620666390000|2021-05-10 17:06:30|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|3
1620666400000|2021-05-10 17:06:40|6376.8|6374.8|6376.3|6374.3|6376.8|6374.8|6376.1|6374.1|8
1620666410000|2021-05-10 17:06:50|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|1
1620666420000|2021-05-10 17:07:00|6376.8|6374.8|6376.8|6374.8|6377.1|6375.1|6376.6|6374.6|1
1620666430000|2021-05-10 17:07:10|6376.6|6374.6|6377.1|6375.1|6377.1|6375.1|6376.6|6374.6|0
1620666440000|2021-05-10 17:07:20|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|0
1620666460000|2021-05-10 17:07:40|6377.3|6375.3|6377.6|6375.6|6377.6|6375.6|6377.3|6375.3|2
1620666470000|2021-05-10 17:07:50|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.8|6375.8|0
1620666480000|2021-05-10 17:08:00|6377.8|6375.8|6377.8|6375.8|6377.8|6375.8|6377.8|6375.8|2
1620666490000|2021-05-10 17:08:10|6377.6|6375.6|6377.3|6375.3|6377.6|6375.6|6377.1|6375.1|7
1620666500000|2021-05-10 17:08:20|6377.1|6375.1|6377.3|6375.3|6377.3|6375.3|6376.8|6374.8|1
1620666520000|2021-05-10 17:08:40|6377.6|6375.6|6377.3|6375.3|6377.6|6375.6|6377.3|6375.3|0
1620666530000|2021-05-10 17:08:50|6377.6|6375.6|6377.3|6375.3|6377.6|6375.6|6377.3|6375.3|0
1620666540000|2021-05-10 17:09:00|6377.6|6375.6|6377.1|6375.1|6377.6|6375.6|6377.1|6375.1|1
1620666550000|2021-05-10 17:09:10|6377.3|6375.3|6377.6|6375.6|6377.6|6375.6|6377.3|6375.3|1
1620666590000|2021-05-10 17:09:50|||||||||5
1620666600000|2021-05-10 17:10:00|||||||||1
1620666630000|2021-05-10 17:10:30|6377.1|6375.1|6376.8|6374.8|6377.1|6375.1|6376.8|6374.8|6
1620666640000|2021-05-10 17:10:40|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|2
1620666660000|2021-05-10 17:11:00|6377.3|6375.3|6377.6|6375.6|6377.6|6375.6|6377.3|6375.3|4
1620666670000|2021-05-10 17:11:10|6377.3|6375.3|6377.3|6375.3|6377.6|6375.6|6377.3|6375.3|1
1620666680000|2021-05-10 17:11:20|6377.6|6375.6|6378.1|6376.1|6378.1|6376.1|6377.3|6375.3|1
1620666720000|2021-05-10 17:12:00|6378.3|6376.3|6378.3|6376.3|6378.6|6376.6|6378.3|6376.3|4
1620666730000|2021-05-10 17:12:10|6378.1|6376.1|6378.3|6376.3|6378.6|6376.6|6378.1|6376.1|3
1620666740000|2021-05-10 17:12:20|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|0
1620666750000|2021-05-10 17:12:30|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|6378.6|6376.6|1
1620666760000|2021-05-10 17:12:40|6378.6|6376.6|6379.1|6377.1|6379.1|6377.1|6378.6|6376.6|0
1620666770000|2021-05-10 17:12:50|6378.6|6376.6|6378.1|6376.1|6378.6|6376.6|6378.1|6376.1|26
1620666780000|2021-05-10 17:13:00|6378.3|6376.3|6378.3|6376.3|6378.6|6376.6|6378.3|6376.3|3
1620666790000|2021-05-10 17:13:10|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|6378.3|6376.3|0
1620666800000|2021-05-10 17:13:20|6378.3|6376.3|6378.3|6376.3|6378.3|6376.3|6378.1|6376.1|1
1620666810000|2021-05-10 17:13:30|6378.6|6376.6|6378.3|6376.3|6378.6|6376.6|6378.3|6376.3|0
1620666820000|2021-05-10 17:13:40|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|0
1620666850000|2021-05-10 17:14:10|6378.1|6376.1|6378.1|6376.1|6378.3|6376.3|6378.1|6376.1|3
1620666860000|2021-05-10 17:14:20|||||||||3
1620666880000|2021-05-10 17:14:40|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.6|6375.6|5
1620666890000|2021-05-10 17:14:50|6378.3|6376.3|6378.6|6376.6|6378.6|6376.6|6378.3|6376.3|4
1620666900000|2021-05-10 17:15:00|6378.3|6376.3|6378.1|6376.1|6378.3|6376.3|6378.1|6376.1|5
1620666910000|2021-05-10 17:15:10|6377.8|6375.8|6377.8|6375.8|6378.1|6376.1|6377.8|6375.8|0
1620666920000|2021-05-10 17:15:20|6377.6|6375.6|6378.1|6376.1|6378.1|6376.1|6377.6|6375.6|3
1620666930000|2021-05-10 17:15:30|6378.3|6376.3|6378.3|6376.3|6378.3|6376.3|6378.3|6376.3|1
1620666940000|2021-05-10 17:15:40|6378.6|6376.6|6378.1|6376.1|6378.6|6376.6|6378.1|6376.1|1
1620666950000|2021-05-10 17:15:50|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|4
1620666960000|2021-05-10 17:16:00|6378.3|6376.3|6378.6|6376.6|6378.6|6376.6|6378.3|6376.3|0
1620666980000|2021-05-10 17:16:20|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|1
1620666990000|2021-05-10 17:16:30|6378.6|6376.6|6378.6|6376.6|6378.8|6376.8|6378.6|6376.6|0
1620667000000|2021-05-10 17:16:40|6378.8|6376.8|6378.6|6376.6|6379.1|6377.1|6378.6|6376.6|23
1620667010000|2021-05-10 17:16:50|6378.8|6376.8|6378.6|6376.6|6378.8|6376.8|6378.6|6376.6|0
1620667030000|2021-05-10 17:17:10|6378.1|6376.1|6378.3|6376.3|6378.3|6376.3|6378.1|6376.1|5
1620667040000|2021-05-10 17:17:20|6378.1|6376.1|6378.1|6376.1|6378.1|6376.1|6378.1|6376.1|0
1620667050000|2021-05-10 17:17:30|6377.8|6375.8|6377.8|6375.8|6378.1|6376.1|6377.6|6375.6|3
1620667060000|2021-05-10 17:17:40|6378.1|6376.1|6377.8|6375.8|6378.1|6376.1|6377.8|6375.8|0
1620667070000|2021-05-10 17:17:50|6378.1|6376.1|6378.1|6376.1|6378.1|6376.1|6377.8|6375.8|0
1620667080000|2021-05-10 17:18:00|6378.3|6376.3|6378.3|6376.3|6378.3|6376.3|6378.3|6376.3|2
1620667090000|2021-05-10 17:18:10|6378.1|6376.1|6377.8|6375.8|6378.1|6376.1|6377.8|6375.8|0
1620667100000|2021-05-10 17:18:20|6377.6|6375.6|6377.8|6375.8|6378.1|6376.1|6377.6|6375.6|4
1620667110000|2021-05-10 17:18:30|6378.1|6376.1|6377.8|6375.8|6378.1|6376.1|6377.8|6375.8|0
1620667120000|2021-05-10 17:18:40|6377.6|6375.6|6376.3|6374.3|6377.6|6375.6|6376.3|6374.3|1
1620667130000|2021-05-10 17:18:50|6376.6|6374.6|6376.8|6374.8|6376.8|6374.8|6376.1|6374.1|4
1620667140000|2021-05-10 17:19:00|6377.1|6375.1|6376.8|6374.8|6377.1|6375.1|6376.8|6374.8|0
1620667150000|2021-05-10 17:19:10|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|1
1620667160000|2021-05-10 17:19:20|6376.8|6374.8|6376.8|6374.8|6377.1|6375.1|6376.6|6374.6|5
1620667170000|2021-05-10 17:19:30|6376.6|6374.6|6376.8|6374.8|6376.8|6374.8|6376.3|6374.3|4
1620667180000|2021-05-10 17:19:40|6377.1|6375.1|6377.3|6375.3|6377.3|6375.3|6376.8|6374.8|0
1620667190000|2021-05-10 17:19:50|6377.6|6375.6|6377.8|6375.8|6377.8|6375.8|6377.6|6375.6|2
1620667200000|2021-05-10 17:20:00|6378.1|6376.1|6378.3|6376.3|6378.6|6376.6|6378.1|6376.1|5
1620667210000|2021-05-10 17:20:10|6378.1|6376.1|6378.3|6376.3|6378.6|6376.6|6378.1|6376.1|0
1620667220000|2021-05-10 17:20:20|6378.6|6376.6|6378.3|6376.3|6378.6|6376.6|6378.3|6376.3|0
1620667230000|2021-05-10 17:20:30|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|6378.3|6376.3|0
1620667240000|2021-05-10 17:20:40|6379.1|6377.1|6379.3|6377.3|6379.3|6377.3|6379.1|6377.1|11
1620667250000|2021-05-10 17:20:50|6379.1|6377.1|6379.3|6377.3|6379.3|6377.3|6379.1|6377.1|0
1620667260000|2021-05-10 17:21:00|6379.1|6377.1|6378.8|6376.8|6379.1|6377.1|6378.8|6376.8|3
1620667270000|2021-05-10 17:21:10|6379.1|6377.1|6378.8|6376.8|6379.1|6377.1|6378.8|6376.8|0
1620667280000|2021-05-10 17:21:20|6379.1|6377.1|6378.6|6376.6|6379.1|6377.1|6378.6|6376.6|0
1620667300000|2021-05-10 17:21:40|6378.8|6376.8|6379.1|6377.1|6379.3|6377.3|6378.8|6376.8|1
1620667310000|2021-05-10 17:21:50|6379.3|6377.3|6379.6|6377.6|6379.6|6377.6|6379.1|6377.1|0
1620667320000|2021-05-10 17:22:00|6379.3|6377.3|6379.6|6377.6|6379.6|6377.6|6379.3|6377.3|0
1620667330000|2021-05-10 17:22:10|6379.3|6377.3|6378.8|6376.8|6379.6|6377.6|6378.8|6376.8|2
1620667340000|2021-05-10 17:22:20|6379.1|6377.1|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|0
1620667350000|2021-05-10 17:22:30|6379.6|6377.6|6379.3|6377.3|6379.6|6377.6|6379.1|6377.1|0
1620667360000|2021-05-10 17:22:40|6379.1|6377.1|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|0
1620667370000|2021-05-10 17:22:50|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|6378.6|6376.6|0
1620667390000|2021-05-10 17:23:10|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|6378.8|6376.8|1
1620667400000|2021-05-10 17:23:20|6378.8|6376.8|6379.1|6377.1|6379.1|6377.1|6378.8|6376.8|0
1620667410000|2021-05-10 17:23:30|6379.3|6377.3|6379.3|6377.3|6379.6|6377.6|6379.1|6377.1|0
1620667420000|2021-05-10 17:23:40|6379.6|6377.6|6379.6|6377.6|6379.6|6377.6|6379.1|6377.1|0
1620667430000|2021-05-10 17:23:50|6379.3|6377.3|6379.3|6377.3|6379.6|6377.6|6379.3|6377.3|0
1620667450000|2021-05-10 17:24:10|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|6379.1|6377.1|0
1620667500000|2021-05-10 17:25:00|6379.3|6377.3|6379.1|6377.1|6379.3|6377.3|6379.1|6377.1|2
1620667510000|2021-05-10 17:25:10|6379.3|6377.3|6379.1|6377.1|6379.6|6377.6|6379.1|6377.1|4
1620667520000|2021-05-10 17:25:20|6378.8|6376.8|6379.1|6377.1|6379.1|6377.1|6378.8|6376.8|0
1620667530000|2021-05-10 17:25:30|6378.8|6376.8|6378.6|6376.6|6378.8|6376.8|6378.6|6376.6|0
1620667560000|2021-05-10 17:26:00|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|1
1620667580000|2021-05-10 17:26:20|6379.1|6377.1|6379.3|6377.3|6379.3|6377.3|6379.1|6377.1|0
1620667590000|2021-05-10 17:26:30|6379.6|6377.6|6379.1|6377.1|6379.6|6377.6|6379.1|6377.1|3
1620667600000|2021-05-10 17:26:40|6379.3|6377.3|6379.6|6377.6|6379.6|6377.6|6379.1|6377.1|3
1620667610000|2021-05-10 17:26:50|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|1
1620667620000|2021-05-10 17:27:00|6379.6|6377.6|6379.1|6377.1|6379.6|6377.6|6379.1|6377.1|1
1620667630000|2021-05-10 17:27:10|6378.8|6376.8|6378.8|6376.8|6379.1|6377.1|6378.6|6376.6|2
1620667640000|2021-05-10 17:27:20|6378.6|6376.6|6378.1|6376.1|6378.6|6376.6|6377.8|6375.8|1
1620667650000|2021-05-10 17:27:30|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.8|6375.8|0
1620667660000|2021-05-10 17:27:40|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.8|6375.8|0
1620667670000|2021-05-10 17:27:50|6377.8|6375.8|6377.6|6375.6|6377.8|6375.8|6377.3|6375.3|0
1620667690000|2021-05-10 17:28:10|6377.8|6375.8|6378.3|6376.3|6378.3|6376.3|6377.8|6375.8|2
1620667700000|2021-05-10 17:28:20|6378.6|6376.6|6378.8|6376.8|6378.8|6376.8|6378.3|6376.3|2
1620667720000|2021-05-10 17:28:40|6378.6|6376.6|6378.3|6376.3|6378.6|6376.6|6378.3|6376.3|0
1620667730000|2021-05-10 17:28:50|6378.1|6376.1|6378.1|6376.1|6378.3|6376.3|6378.1|6376.1|0
1620667740000|2021-05-10 17:29:00|6378.3|6376.3|6378.6|6376.6|6378.6|6376.6|6378.3|6376.3|1
1620667750000|2021-05-10 17:29:10|6378.3|6376.3|6378.1|6376.1|6378.3|6376.3|6377.8|6375.8|0
1620667760000|2021-05-10 17:29:20|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.8|6375.8|0
1620667770000|2021-05-10 17:29:30|6377.8|6375.8|6377.6|6375.6|6377.8|6375.8|6377.6|6375.6|5
1620667780000|2021-05-10 17:29:40|6377.3|6375.3|6377.1|6375.1|6377.6|6375.6|6377.1|6375.1|0
1620667800000|2021-05-10 17:30:00|6376.8|6374.8|6376.1|6374.1|6376.8|6374.8|6376.1|6374.1|3
1620667810000|2021-05-10 17:30:10|6376.3|6374.3|6376.8|6374.8|6376.8|6374.8|6376.3|6374.3|2
1620667820000|2021-05-10 17:30:20|6377.1|6375.1|6377.6|6375.6|6377.8|6375.8|6376.8|6374.8|0
1620667830000|2021-05-10 17:30:30|6377.8|6375.8|6378.1|6376.1|6378.3|6376.3|6377.6|6375.6|0
1620667840000|2021-05-10 17:30:40|6378.3|6376.3|6378.1|6376.1|6378.3|6376.3|6378.1|6376.1|5
1620667850000|2021-05-10 17:30:50|6377.8|6375.8|6378.1|6376.1|6378.3|6376.3|6377.6|6375.6|3
1620667860000|2021-05-10 17:31:00|6377.8|6375.8|6378.1|6376.1|6378.1|6376.1|6377.8|6375.8|0
1620667870000|2021-05-10 17:31:10|6377.8|6375.8|6377.8|6375.8|6378.1|6376.1|6377.8|6375.8|0
1620667880000|2021-05-10 17:31:20|6377.6|6375.6|6377.1|6375.1|6377.6|6375.6|6376.8|6374.8|0
1620667890000|2021-05-10 17:31:30|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|0
1620667900000|2021-05-10 17:31:40|6376.8|6374.8|6376.6|6374.6|6377.1|6375.1|6376.6|6374.6|0
1620667910000|2021-05-10 17:31:50|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|0
1620667920000|2021-05-10 17:32:00|6376.6|6374.6|6377.1|6375.1|6377.3|6375.3|6376.6|6374.6|0
1620667930000|2021-05-10 17:32:10|6376.8|6374.8|6377.3|6375.3|6377.3|6375.3|6376.8|6374.8|0
1620667940000|2021-05-10 17:32:20|6377.6|6375.6|6377.3|6375.3|6377.6|6375.6|6377.1|6375.1|0
1620667950000|2021-05-10 17:32:30|6377.6|6375.6|6377.1|6375.1|6377.6|6375.6|6377.1|6375.1|0
1620667960000|2021-05-10 17:32:40|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620667970000|2021-05-10 17:32:50|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620667980000|2021-05-10 17:33:00|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620668010000|2021-05-10 17:33:30|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620668020000|2021-05-10 17:33:40|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|0
1620668030000|2021-05-10 17:33:50|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|0
1620668040000|2021-05-10 17:34:00|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.6|6374.6|0
1620668050000|2021-05-10 17:34:10|6376.8|6374.8|6376.8|6374.8|6377.1|6375.1|6376.8|6374.8|0
1620668060000|2021-05-10 17:34:20|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|0
1620668090000|2021-05-10 17:34:50|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.6|6374.6|2
1620668100000|2021-05-10 17:35:00|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|0
1620668130000|2021-05-10 17:35:30|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|1
1620668140000|2021-05-10 17:35:40|6376.3|6374.3|6376.1|6374.1|6376.3|6374.3|6376.1|6374.1|1
1620668150000|2021-05-10 17:35:50|6376.6|6374.6|6376.8|6374.8|6376.8|6374.8|6376.6|6374.6|2
1620668160000|2021-05-10 17:36:00|6376.6|6374.6|6376.6|6374.6|6376.8|6374.8|6376.3|6374.3|4
1620668190000|2021-05-10 17:36:30|6376.3|6374.3|6376.6|6374.6|6376.6|6374.6|6376.3|6374.3|10
1620668200000|2021-05-10 17:36:40|6376.3|6374.3|6376.3|6374.3|6376.6|6374.6|6376.3|6374.3|0
1620668210000|2021-05-10 17:36:50|6376.6|6374.6|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|22
1620668220000|2021-05-10 17:37:00|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|3
1620668230000|2021-05-10 17:37:10|6377.1|6375.1|6376.6|6374.6|6377.1|6375.1|6376.6|6374.6|2
1620668240000|2021-05-10 17:37:20|6376.3|6374.3|6376.6|6374.6|6376.8|6374.8|6376.1|6374.1|3
1620668250000|2021-05-10 17:37:30|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.3|6374.3|0
1620668260000|2021-05-10 17:37:40|6376.3|6374.3|6376.6|6374.6|6376.6|6374.6|6376.3|6374.3|0
1620668270000|2021-05-10 17:37:50|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.6|6374.6|0
1620668280000|2021-05-10 17:38:00|6376.6|6374.6|6376.8|6374.8|6376.8|6374.8|6376.6|6374.6|1
1620668290000|2021-05-10 17:38:10|6376.6|6374.6|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620668300000|2021-05-10 17:38:20|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.6|6374.6|0
1620668310000|2021-05-10 17:38:30|6376.6|6374.6|6376.8|6374.8|6376.8|6374.8|6376.6|6374.6|0
1620668320000|2021-05-10 17:38:40|6376.6|6374.6|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620668340000|2021-05-10 17:39:00|6376.3|6374.3|6376.6|6374.6|6376.6|6374.6|6376.3|6374.3|1
1620668350000|2021-05-10 17:39:10|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|5
1620668360000|2021-05-10 17:39:20|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.6|6374.6|2
1620668370000|2021-05-10 17:39:30|6376.8|6374.8|6377.1|6375.1|6377.3|6375.3|6376.8|6374.8|4
1620668380000|2021-05-10 17:39:40|6377.3|6375.3|6377.6|6375.6|6377.6|6375.6|6377.3|6375.3|1
1620668390000|2021-05-10 17:39:50|6377.3|6375.3|6377.1|6375.1|6377.3|6375.3|6376.8|6374.8|1
1620668400000|2021-05-10 17:40:00|6376.8|6374.8|6376.3|6374.3|6376.8|6374.8|6376.3|6374.3|5
1620668410000|2021-05-10 17:40:10|6376.1|6374.1|6376.1|6374.1|6376.1|6374.1|6376.1|6374.1|0
1620668420000|2021-05-10 17:40:20|6376.3|6374.3|6376.6|6374.6|6376.8|6374.8|6376.3|6374.3|2
1620668430000|2021-05-10 17:40:30|6376.3|6374.3|6376.6|6374.6|6376.8|6374.8|6376.3|6374.3|0
1620668440000|2021-05-10 17:40:40|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620668450000|2021-05-10 17:40:50|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620668460000|2021-05-10 17:41:00|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|1
1620668470000|2021-05-10 17:41:10|6376.8|6374.8|6376.8|6374.8|6377.1|6375.1|6376.8|6374.8|0
1620668480000|2021-05-10 17:41:20|6377.1|6375.1|6376.6|6374.6|6377.1|6375.1|6376.6|6374.6|0
1620668490000|2021-05-10 17:41:30|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620668500000|2021-05-10 17:41:40|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620668520000|2021-05-10 17:42:00|6376.8|6374.8|6376.3|6374.3|6376.8|6374.8|6376.3|6374.3|4
1620668530000|2021-05-10 17:42:10|6376.1|6374.1|6375.8|6373.8|6376.1|6374.1|6375.8|6373.8|3
1620668540000|2021-05-10 17:42:20|6376.1|6374.1|6376.1|6374.1|6376.8|6374.8|6376.1|6374.1|17
1620668550000|2021-05-10 17:42:30|6376.3|6374.3|6376.3|6374.3|6376.3|6374.3|6376.1|6374.1|1
1620668570000|2021-05-10 17:42:50|6376.1|6374.1|6376.1|6374.1|6376.1|6374.1|6375.6|6373.6|13
1620668580000|2021-05-10 17:43:00|6376.3|6374.3|6375.6|6373.6|6376.3|6374.3|6375.6|6373.6|13
1620668590000|2021-05-10 17:43:10|6375.8|6373.8|6376.1|6374.1|6376.1|6374.1|6375.6|6373.6|0
1620668600000|2021-05-10 17:43:20|6375.6|6373.6|6375.8|6373.8|6375.8|6373.8|6375.6|6373.6|5
1620668610000|2021-05-10 17:43:30|6376.1|6374.1|6375.6|6373.6|6376.1|6374.1|6375.6|6373.6|0
1620668630000|2021-05-10 17:43:50|6375.3|6373.3|6375.1|6373.1|6375.3|6373.3|6375.1|6373.1|1
1620668640000|2021-05-10 17:44:00|6375.3|6373.3|6375.3|6373.3|6375.3|6373.3|6375.1|6373.1|2
1620668650000|2021-05-10 17:44:10|6375.1|6373.1|6375.1|6373.1|6375.1|6373.1|6375.1|6373.1|0
1620668660000|2021-05-10 17:44:20|6375.3|6373.3|6375.3|6373.3|6375.6|6373.6|6375.3|6373.3|1
1620668670000|2021-05-10 17:44:30|6375.6|6373.6|6376.1|6374.1|6376.1|6374.1|6375.3|6373.3|15
1620668680000|2021-05-10 17:44:40|6376.3|6374.3|6376.3|6374.3|6376.6|6374.6|6376.3|6374.3|2
1620668690000|2021-05-10 17:44:50|6376.6|6374.6|6376.3|6374.3|6376.6|6374.6|6376.3|6374.3|0
1620668700000|2021-05-10 17:45:00|6376.1|6374.1|6376.1|6374.1|6376.1|6374.1|6376.1|6374.1|2
1620668720000|2021-05-10 17:45:20|6376.8|6374.8|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|6
1620668730000|2021-05-10 17:45:30|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|0
1620668740000|2021-05-10 17:45:40|6376.8|6374.8|6377.3|6375.3|6377.6|6375.6|6376.8|6374.8|2
1620668750000|2021-05-10 17:45:50|6377.6|6375.6|6377.8|6375.8|6377.8|6375.8|6377.3|6375.3|0
1620668760000|2021-05-10 17:46:00|6377.6|6375.6|6377.6|6375.6|6377.6|6375.6|6377.3|6375.3|1
1620668770000|2021-05-10 17:46:10|6377.3|6375.3|6377.1|6375.1|6377.6|6375.6|6377.1|6375.1|0
1620668780000|2021-05-10 17:46:20|6376.8|6374.8|6376.6|6374.6|6377.1|6375.1|6376.6|6374.6|2
1620668800000|2021-05-10 17:46:40|6376.8|6374.8|6376.8|6374.8|6377.1|6375.1|6376.8|6374.8|2
1620668810000|2021-05-10 17:46:50|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|0
1620668820000|2021-05-10 17:47:00|6376.3|6374.3|6376.6|6374.6|6376.6|6374.6|6376.3|6374.3|1
1620668840000|2021-05-10 17:47:20|||||||||1
1620668850000|2021-05-10 17:47:30|6376.3|6374.3|6376.6|6374.6|6376.6|6374.6|6376.3|6374.3|0
1620668860000|2021-05-10 17:47:40|6376.3|6374.3|6376.8|6374.8|6376.8|6374.8|6376.3|6374.3|0
1620668870000|2021-05-10 17:47:50|6376.6|6374.6|6377.1|6375.1|6377.1|6375.1|6376.6|6374.6|0
1620668880000|2021-05-10 17:48:00|6377.3|6375.3|6377.3|6375.3|6377.6|6375.6|6377.1|6375.1|1
1620668890000|2021-05-10 17:48:10|6377.6|6375.6|6377.1|6375.1|6377.6|6375.6|6377.1|6375.1|2
1620668900000|2021-05-10 17:48:20|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|0
1620668920000|2021-05-10 17:48:40|6377.3|6375.3|6377.1|6375.1|6377.3|6375.3|6377.1|6375.1|0
1620668940000|2021-05-10 17:49:00|6376.8|6374.8|6376.6|6374.6|6377.1|6375.1|6376.6|6374.6|1
1620668980000|2021-05-10 17:49:40|6376.3|6374.3|6376.6|6374.6|6376.6|6374.6|6376.3|6374.3|2
1620668990000|2021-05-10 17:49:50|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|6377.1|6375.1|1
1620669000000|2021-05-10 17:50:00|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|1
1620669010000|2021-05-10 17:50:10|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|0
1620669020000|2021-05-10 17:50:20|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|0
1620669030000|2021-05-10 17:50:30|6377.3|6375.3|6377.8|6375.8|6377.8|6375.8|6377.3|6375.3|2
1620669040000|2021-05-10 17:50:40|6378.1|6376.1|6377.8|6375.8|6378.1|6376.1|6377.6|6375.6|0
1620669060000|2021-05-10 17:51:00|6378.1|6376.1|6377.3|6375.3|6378.1|6376.1|6377.1|6375.1|5
1620669070000|2021-05-10 17:51:10|6377.1|6375.1|6376.6|6374.6|6377.3|6375.3|6376.6|6374.6|6
1620669110000|2021-05-10 17:51:50|6376.8|6374.8|6376.8|6374.8|6377.1|6375.1|6376.8|6374.8|2
1620669120000|2021-05-10 17:52:00|6376.6|6374.6|6376.8|6374.8|6377.1|6375.1|6376.6|6374.6|2
1620669130000|2021-05-10 17:52:10|6376.6|6374.6|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|0
1620669140000|2021-05-10 17:52:20|6376.8|6374.8|6376.8|6374.8|6377.1|6375.1|6376.6|6374.6|0
1620669150000|2021-05-10 17:52:30|6376.6|6374.6|6376.8|6374.8|6376.8|6374.8|6376.6|6374.6|0
1620669160000|2021-05-10 17:52:40|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|0
1620669210000|2021-05-10 17:53:30|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|2
1620669220000|2021-05-10 17:53:40|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|0
1620669230000|2021-05-10 17:53:50|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|6376.6|6374.6|0
1620669240000|2021-05-10 17:54:00|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.6|6374.6|1
1620669250000|2021-05-10 17:54:10|6376.6|6374.6|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|2
1620669260000|2021-05-10 17:54:20|6376.3|6374.3|6376.1|6374.1|6376.6|6374.6|6376.1|6374.1|2
1620669270000|2021-05-10 17:54:30|6376.6|6374.6|6376.6|6374.6|6376.8|6374.8|6376.6|6374.6|16
1620669280000|2021-05-10 17:54:40|6376.3|6374.3|6376.6|6374.6|6376.6|6374.6|6376.3|6374.3|0
1620669290000|2021-05-10 17:54:50|||||||||1
1620669300000|2021-05-10 17:55:00|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|1
1620669320000|2021-05-10 17:55:20|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|1
1620669330000|2021-05-10 17:55:30|6376.8|6374.8|6376.8|6374.8|6377.1|6375.1|6376.6|6374.6|0
1620669340000|2021-05-10 17:55:40|6376.6|6374.6|6376.1|6374.1|6376.6|6374.6|6376.1|6374.1|3
1620669350000|2021-05-10 17:55:50|6375.6|6373.6|6375.6|6373.6|6375.6|6373.6|6375.6|6373.6|2
1620669360000|2021-05-10 17:56:00|6375.8|6373.8|6376.1|6374.1|6376.1|6374.1|6375.8|6373.8|0
1620669370000|2021-05-10 17:56:10|6375.8|6373.8|6375.6|6373.6|6375.8|6373.8|6375.6|6373.6|0
1620669380000|2021-05-10 17:56:20|6375.8|6373.8|6375.8|6373.8|6375.8|6373.8|6375.6|6373.6|0
1620669390000|2021-05-10 17:56:30|6375.6|6373.6|6375.8|6373.8|6375.8|6373.8|6375.6|6373.6|0
1620669400000|2021-05-10 17:56:40|6375.6|6373.6|6375.6|6373.6|6375.8|6373.8|6375.3|6373.3|3
1620669410000|2021-05-10 17:56:50|6375.3|6373.3|6375.1|6373.1|6375.6|6373.6|6375.1|6373.1|0
1620669420000|2021-05-10 17:57:00|||||||||1
1620669440000|2021-05-10 17:57:20|6375.3|6373.3|6375.3|6373.3|6375.3|6373.3|6375.3|6373.3|2
1620669450000|2021-05-10 17:57:30|6375.6|6373.6|6375.8|6373.8|6376.1|6374.1|6375.6|6373.6|2
1620669460000|2021-05-10 17:57:40|6376.1|6374.1|6377.1|6375.1|6377.1|6375.1|6376.1|6374.1|2
1620669470000|2021-05-10 17:57:50|6376.8|6374.8|6376.6|6374.6|6377.1|6375.1|6376.1|6374.1|5
1620669480000|2021-05-10 17:58:00|6376.3|6374.3|6377.1|6375.1|6377.1|6375.1|6376.3|6374.3|5
1620669490000|2021-05-10 17:58:10|6376.8|6374.8|6376.6|6374.6|6377.1|6375.1|6376.3|6374.3|0
1620669500000|2021-05-10 17:58:20|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.8|6374.8|0
1620669510000|2021-05-10 17:58:30|6377.3|6375.3|6377.1|6375.1|6377.6|6375.6|6377.1|6375.1|4
1620669520000|2021-05-10 17:58:40|6376.8|6374.8|6377.1|6375.1|6377.1|6375.1|6376.6|6374.6|2
1620669540000|2021-05-10 17:59:00|6377.3|6375.3|6376.6|6374.6|6377.3|6375.3|6376.3|6374.3|0
1620669550000|2021-05-10 17:59:10|6376.3|6374.3|6376.1|6374.1|6376.6|6374.6|6376.1|6374.1|0
1620669560000|2021-05-10 17:59:20|6376.3|6374.3|6375.6|6373.6|6376.3|6374.3|6375.6|6373.6|1
1620669570000|2021-05-10 17:59:30|6375.3|6373.3|6375.1|6373.1|6375.6|6373.6|6374.8|6372.8|3
1620669580000|2021-05-10 17:59:40|6374.8|6372.8|6374.8|6372.8|6375.1|6373.1|6374.6|6372.6|1
1620669590000|2021-05-10 17:59:50|6375.1|6373.1|6374.8|6372.8|6375.1|6373.1|6374.6|6372.6|0
1620669600000|2021-05-10 18:00:00|6375.1|6373.1|6374.8|6372.8|6375.3|6373.3|6374.6|6372.6|4
1620669610000|2021-05-10 18:00:10|6375.1|6373.1|6375.3|6373.3|6375.6|6373.6|6374.8|6372.8|1
1620669620000|2021-05-10 18:00:20|6375.6|6373.6|6374.8|6372.8|6375.6|6373.6|6374.8|6372.8|2
1620669630000|2021-05-10 18:00:30|6374.6|6372.6|6374.1|6372.1|6374.6|6372.6|6374.1|6372.1|6
1620669640000|2021-05-10 18:00:40|6373.8|6371.8|6374.1|6372.1|6374.1|6372.1|6373.6|6371.6|10
1620669650000|2021-05-10 18:00:50|6373.8|6371.8|6373.8|6371.8|6374.1|6372.1|6373.6|6371.6|6
1620669660000|2021-05-10 18:01:00|6373.6|6371.6|6374.6|6372.6|6374.6|6372.6|6373.6|6371.6|16
1620669670000|2021-05-10 18:01:10|6374.3|6372.3|6373.8|6371.8|6374.3|6372.3|6373.8|6371.8|6
1620669680000|2021-05-10 18:01:20|6374.1|6372.1|6373.6|6371.6|6374.1|6372.1|6373.6|6371.6|1
1620669690000|2021-05-10 18:01:30|6373.8|6371.8|6373.6|6371.6|6373.8|6371.8|6373.6|6371.6|0
1620669700000|2021-05-10 18:01:40|6373.8|6371.8|6373.8|6371.8|6374.1|6372.1|6373.6|6371.6|0
1620669710000|2021-05-10 18:01:50|6373.6|6371.6|6373.3|6371.3|6373.8|6371.8|6373.3|6371.3|8
1620669720000|2021-05-10 18:02:00|6373.6|6371.6|6374.6|6372.6|6374.6|6372.6|6373.6|6371.6|2
1620669730000|2021-05-10 18:02:10|6374.1|6372.1|6373.8|6371.8|6374.1|6372.1|6373.8|6371.8|3
1620669740000|2021-05-10 18:02:20|6374.1|6372.1|6374.1|6372.1|6374.1|6372.1|6373.6|6371.6|6
1620669750000|2021-05-10 18:02:30|6373.8|6371.8|6373.8|6371.8|6373.8|6371.8|6373.8|6371.8|0
1620669760000|2021-05-10 18:02:40|6373.6|6371.6|6373.6|6371.6|6373.6|6371.6|6373.3|6371.3|5
1620669770000|2021-05-10 18:02:50|6373.3|6371.3|6373.6|6371.6|6373.6|6371.6|6373.1|6371.1|2
1620669780000|2021-05-10 18:03:00|6373.8|6371.8|6373.6|6371.6|6374.1|6372.1|6373.6|6371.6|18
1620669790000|2021-05-10 18:03:10|6373.3|6371.3|6372.6|6370.6|6373.3|6371.3|6372.3|6370.3|29
1620669800000|2021-05-10 18:03:20|6372.3|6370.3|6372.6|6370.6|6372.6|6370.6|6372.1|6370.1|6
1620669810000|2021-05-10 18:03:30|6372.8|6370.8|6373.1|6371.1|6373.1|6371.1|6372.8|6370.8|17
1620669820000|2021-05-10 18:03:40|6373.3|6371.3|6372.6|6370.6|6373.3|6371.3|6372.6|6370.6|1
1620669830000|2021-05-10 18:03:50|6372.8|6370.8|6373.1|6371.1|6373.1|6371.1|6372.6|6370.6|0
1620669840000|2021-05-10 18:04:00|6372.8|6370.8|6373.6|6371.6|6373.6|6371.6|6372.8|6370.8|3
1620669850000|2021-05-10 18:04:10|6373.3|6371.3|6373.1|6371.1|6373.6|6371.6|6372.8|6370.8|0
1620669860000|2021-05-10 18:04:20|6372.8|6370.8|6373.3|6371.3|6373.6|6371.6|6372.8|6370.8|2
1620669870000|2021-05-10 18:04:30|6373.6|6371.6|6373.3|6371.3|6373.6|6371.6|6373.1|6371.1|0
1620669880000|2021-05-10 18:04:40|6373.1|6371.1|6373.3|6371.3|6373.6|6371.6|6372.8|6370.8|0
1620669890000|2021-05-10 18:04:50|6373.6|6371.6|6372.6|6370.6|6373.6|6371.6|6372.6|6370.6|1
1620669900000|2021-05-10 18:05:00|6372.8|6370.8|6372.6|6370.6|6373.1|6371.1|6372.6|6370.6|0
1620669910000|2021-05-10 18:05:10|6372.8|6370.8|6372.6|6370.6|6373.1|6371.1|6372.6|6370.6|0
1620669920000|2021-05-10 18:05:20|6372.8|6370.8|6372.6|6370.6|6372.8|6370.8|6372.6|6370.6|0
1620669930000|2021-05-10 18:05:30|6372.3|6370.3|6372.1|6370.1|6372.3|6370.3|6372.1|6370.1|0
1620669940000|2021-05-10 18:05:40|6372.3|6370.3|6372.3|6370.3|6372.3|6370.3|6372.3|6370.3|0
1620669950000|2021-05-10 18:05:50|6372.6|6370.6|6373.1|6371.1|6373.1|6371.1|6372.3|6370.3|2
1620669960000|2021-05-10 18:06:00|6373.3|6371.3|6373.1|6371.1|6373.3|6371.3|6373.1|6371.1|0
1620669970000|2021-05-10 18:06:10|6372.8|6370.8|6373.1|6371.1|6373.1|6371.1|6372.8|6370.8|0
1620669980000|2021-05-10 18:06:20|6372.8|6370.8|6372.8|6370.8|6373.1|6371.1|6372.6|6370.6|0
1620669990000|2021-05-10 18:06:30|6372.6|6370.6|6372.6|6370.6|6372.6|6370.6|6372.6|6370.6|0
1620670000000|2021-05-10 18:06:40|6372.1|6370.1|6372.6|6370.6|6372.6|6370.6|6372.1|6370.1|4
1620670010000|2021-05-10 18:06:50|6372.3|6370.3|6372.3|6370.3|6372.6|6370.6|6372.3|6370.3|0
1620670020000|2021-05-10 18:07:00|||||||||1
1620670040000|2021-05-10 18:07:20|6372.1|6370.1|6372.6|6370.6|6372.6|6370.6|6372.1|6370.1|1
1620670050000|2021-05-10 18:07:30|6372.8|6370.8|6372.6|6370.6|6372.8|6370.8|6372.3|6370.3|0
1620670060000|2021-05-10 18:07:40|6372.8|6370.8|6371.8|6369.8|6372.8|6370.8|6371.8|6369.8|5
1620670070000|2021-05-10 18:07:50|6371.6|6369.6|6371.6|6369.6|6371.8|6369.8|6371.6|6369.6|0
1620670080000|2021-05-10 18:08:00|6371.3|6369.3|6372.1|6370.1|6372.1|6370.1|6371.1|6369.1|6
1620670090000|2021-05-10 18:08:10|6372.6|6370.6|6372.6|6370.6|6372.6|6370.6|6372.3|6370.3|1
1620670100000|2021-05-10 18:08:20|6372.8|6370.8|6372.8|6370.8|6372.8|6370.8|6372.8|6370.8|0
1620670110000|2021-05-10 18:08:30|6372.6|6370.6|6372.8|6370.8|6372.8|6370.8|6372.6|6370.6|1
1620670120000|2021-05-10 18:08:40|6373.1|6371.1|6373.1|6371.1|6373.3|6371.3|6372.8|6370.8|0
1620670130000|2021-05-10 18:08:50|6372.8|6370.8|6372.8|6370.8|6373.1|6371.1|6372.8|6370.8|0
1620670140000|2021-05-10 18:09:00|6372.6|6370.6|6372.6|6370.6|6372.8|6370.8|6372.6|6370.6|1
1620670150000|2021-05-10 18:09:10|6372.3|6370.3|6372.3|6370.3|6372.3|6370.3|6372.3|6370.3|1
1620670160000|2021-05-10 18:09:20|6372.6|6370.6|6372.3|6370.3|6372.6|6370.6|6372.3|6370.3|0
1620670170000|2021-05-10 18:09:30|6372.6|6370.6|6372.6|6370.6|6372.6|6370.6|6372.3|6370.3|0
1620670180000|2021-05-10 18:09:40|6372.3|6370.3|6372.3|6370.3|6372.3|6370.3|6372.1|6370.1|0
1620670190000|2021-05-10 18:09:50|6372.6|6370.6|6372.6|6370.6|6372.6|6370.6|6372.6|6370.6|0
1620670200000|2021-05-10 18:10:00|6372.8|6370.8|6373.1|6371.1|6373.1|6371.1|6372.8|6370.8|1
1620670210000|2021-05-10 18:10:10|6372.8|6370.8|6372.3|6370.3|6372.8|6370.8|6372.3|6370.3|0
1620670220000|2021-05-10 18:10:20|6372.1|6370.1|6371.8|6369.8|6372.3|6370.3|6371.8|6369.8|5
1620670230000|2021-05-10 18:10:30|6372.1|6370.1|6372.3|6370.3|6372.3|6370.3|6372.1|6370.1|1
1620670240000|2021-05-10 18:10:40|6372.6|6370.6|6372.6|6370.6|6373.1|6371.1|6372.6|6370.6|1
1620670250000|2021-05-10 18:10:50|6372.8|6370.8|6372.6|6370.6|6372.8|6370.8|6372.6|6370.6|0
1620670260000|2021-05-10 18:11:00|6372.8|6370.8|6372.6|6370.6|6373.1|6371.1|6372.6|6370.6|1
1620670270000|2021-05-10 18:11:10|6373.1|6371.1|6372.8|6370.8|6373.1|6371.1|6372.3|6370.3|3
1620670280000|2021-05-10 18:11:20|6372.6|6370.6|6373.1|6371.1|6373.1|6371.1|6372.6|6370.6|0
1620670290000|2021-05-10 18:11:30|6372.8|6370.8|6372.8|6370.8|6372.8|6370.8|6372.3|6370.3|0
1620670300000|2021-05-10 18:11:40|6372.6|6370.6|6372.6|6370.6|6372.8|6370.8|6372.3|6370.3|0
1620670310000|2021-05-10 18:11:50|6372.8|6370.8|6372.6|6370.6|6372.8|6370.8|6372.3|6370.3|0
1620670320000|2021-05-10 18:12:00|6372.8|6370.8|6372.6|6370.6|6372.8|6370.8|6372.6|6370.6|0
1620670330000|2021-05-10 18:12:10|6372.8|6370.8|6372.8|6370.8|6373.1|6371.1|6372.6|6370.6|2
1620670340000|2021-05-10 18:12:20|6372.6|6370.6|6372.1|6370.1|6372.6|6370.6|6372.1|6370.1|0
1620670350000|2021-05-10 18:12:30|6372.3|6370.3|6372.1|6370.1|6372.3|6370.3|6372.1|6370.1|0
1620670360000|2021-05-10 18:12:40|6372.3|6370.3|6372.6|6370.6|6372.6|6370.6|6372.1|6370.1|0
1620670380000|2021-05-10 18:13:00|6372.3|6370.3|6372.6|6370.6|6372.6|6370.6|6372.1|6370.1|6
1620670390000|2021-05-10 18:13:10|6372.3|6370.3|6372.3|6370.3|6372.6|6370.6|6372.3|6370.3|4
1620670400000|2021-05-10 18:13:20|6372.1|6370.1|6372.1|6370.1|6372.3|6370.3|6372.1|6370.1|0
1620670410000|2021-05-10 18:13:30|6372.3|6370.3|6372.6|6370.6|6372.6|6370.6|6372.1|6370.1|1
1620670420000|2021-05-10 18:13:40|6372.1|6370.1|6372.6|6370.6|6372.6|6370.6|6372.1|6370.1|6
1620670430000|2021-05-10 18:13:50|6372.3|6370.3|6372.6|6370.6|6372.6|6370.6|6372.3|6370.3|3
1620670440000|2021-05-10 18:14:00|6372.3|6370.3|6371.6|6369.6|6372.3|6370.3|6371.6|6369.6|5
1620670450000|2021-05-10 18:14:10|6371.1|6369.1|6371.1|6369.1|6371.1|6369.1|6371.1|6369.1|5
1620670460000|2021-05-10 18:14:20|6371.6|6369.6|6371.6|6369.6|6371.6|6369.6|6371.6|6369.6|24
1620670470000|2021-05-10 18:14:30|6371.3|6369.3|6371.3|6369.3|6371.3|6369.3|6371.3|6369.3|2
1620670480000|2021-05-10 18:14:40|6371.1|6369.1|6371.1|6369.1|6371.3|6369.3|6371.1|6369.1|0
1620670490000|2021-05-10 18:14:50|6371.3|6369.3|6371.1|6369.1|6371.3|6369.3|6371.1|6369.1|0
1620670500000|2021-05-10 18:15:00|6371.3|6369.3|6370.6|6368.6|6371.3|6369.3|6370.3|6368.3|35
1620670510000|2021-05-10 18:15:10|6370.3|6368.3|6370.1|6368.1|6370.3|6368.3|6370.1|6368.1|14
1620670520000|2021-05-10 18:15:20|6369.8|6367.8|6368.6|6366.6|6369.8|6367.8|6368.6|6366.6|50
1620670530000|2021-05-10 18:15:30|6368.3|6366.3|6368.1|6366.1|6368.6|6366.6|6368.1|6366.1|47
1620670540000|2021-05-10 18:15:40|6368.3|6366.3|6366.8|6364.8|6368.3|6366.3|6366.8|6364.8|81
1620670550000|2021-05-10 18:15:50|6366.6|6364.6|6366.6|6364.6|6367.6|6365.6|6366.6|6364.6|30
1620670560000|2021-05-10 18:16:00|6366.1|6364.1|6367.6|6365.6|6367.6|6365.6|6366.1|6364.1|55
1620670570000|2021-05-10 18:16:10|6367.3|6365.3|6366.3|6364.3|6367.6|6365.6|6366.1|6364.1|2
1620670580000|2021-05-10 18:16:20|6366.1|6364.1|6364.6|6362.6|6366.3|6364.3|6364.6|6362.6|10
1620670590000|2021-05-10 18:16:30|6364.8|6362.8|6363.3|6361.3|6364.8|6362.8|6363.1|6361.1|19
1620670600000|2021-05-10 18:16:40|6363.6|6361.6|6364.3|6362.3|6364.6|6362.6|6363.6|6361.6|97
1620670610000|2021-05-10 18:16:50|6364.1|6362.1|6364.1|6362.1|6364.3|6362.3|6363.6|6361.6|5
1620670620000|2021-05-10 18:17:00|6364.6|6362.6|6364.6|6362.6|6365.1|6363.1|6364.6|6362.6|9
1620670630000|2021-05-10 18:17:10|6364.3|6362.3|6363.8|6361.8|6364.3|6362.3|6363.3|6361.3|21
1620670640000|2021-05-10 18:17:20|6363.6|6361.6|6363.1|6361.1|6363.6|6361.6|6362.6|6360.6|8
1620670650000|2021-05-10 18:17:30|6362.8|6360.8|6363.1|6361.1|6363.3|6361.3|6362.6|6360.6|15
1620670660000|2021-05-10 18:17:40|6362.8|6360.8|6362.6|6360.6|6363.1|6361.1|6362.1|6360.1|80
1620670670000|2021-05-10 18:17:50|6362.8|6360.8|6363.1|6361.1|6363.6|6361.6|6362.8|6360.8|7
1620670680000|2021-05-10 18:18:00|6362.8|6360.8|6363.1|6361.1|6363.1|6361.1|6362.8|6360.8|0
1620670690000|2021-05-10 18:18:10|6362.8|6360.8|6362.6|6360.6|6362.8|6360.8|6362.6|6360.6|1
1620670700000|2021-05-10 18:18:20|6362.3|6360.3|6362.6|6360.6|6362.6|6360.6|6362.3|6360.3|12
1620670710000|2021-05-10 18:18:30|6362.3|6360.3|6363.1|6361.1|6363.1|6361.1|6362.3|6360.3|9
1620670720000|2021-05-10 18:18:40|6363.3|6361.3|6363.3|6361.3|6363.6|6361.6|6362.8|6360.8|5
1620670730000|2021-05-10 18:18:50|6363.1|6361.1|6363.1|6361.1|6363.6|6361.6|6363.1|6361.1|27
1620670740000|2021-05-10 18:19:00|6362.3|6360.3|6362.6|6360.6|6362.6|6360.6|6362.3|6360.3|6
1620670750000|2021-05-10 18:19:10|6362.3|6360.3|6361.6|6359.6|6362.6|6360.6|6361.6|6359.6|5
1620670760000|2021-05-10 18:19:20|6361.3|6359.3|6361.1|6359.1|6361.3|6359.3|6361.1|6359.1|7
1620670770000|2021-05-10 18:19:30|6361.6|6359.6|6360.6|6358.6|6361.6|6359.6|6360.6|6358.6|22
1620670780000|2021-05-10 18:19:40|6360.8|6358.8|6361.1|6359.1|6361.1|6359.1|6360.8|6358.8|3
1620670790000|2021-05-10 18:19:50|6361.6|6359.6|6361.6|6359.6|6361.6|6359.6|6361.6|6359.6|6
1620670800000|2021-05-10 18:20:00|6361.8|6359.8|6361.6|6359.6|6362.1|6360.1|6361.6|6359.6|11
1620670810000|2021-05-10 18:20:10|6361.1|6359.1|6360.6|6358.6|6361.1|6359.1|6360.6|6358.6|11
1620670820000|2021-05-10 18:20:20|||||||||6
1620670830000|2021-05-10 18:20:30|6360.8|6358.8|6360.6|6358.6|6361.1|6359.1|6360.6|6358.6|7
1620670840000|2021-05-10 18:20:40|6360.3|6358.3|6360.3|6358.3|6360.3|6358.3|6360.1|6358.1|11
1620670850000|2021-05-10 18:20:50|6360.1|6358.1|6360.1|6358.1|6360.1|6358.1|6360.1|6358.1|4
1620670860000|2021-05-10 18:21:00|6359.8|6357.8|6359.6|6357.6|6359.8|6357.8|6359.3|6357.3|2
1620670870000|2021-05-10 18:21:10|6360.1|6358.1|6359.6|6357.6|6360.1|6358.1|6359.6|6357.6|27
1620670880000|2021-05-10 18:21:20|6359.8|6357.8|6359.8|6357.8|6360.1|6358.1|6359.8|6357.8|5
1620670890000|2021-05-10 18:21:30|6360.1|6358.1|6359.6|6357.6|6360.1|6358.1|6359.6|6357.6|2
1620670910000|2021-05-10 18:21:50|6359.8|6357.8|6359.6|6357.6|6360.1|6358.1|6359.6|6357.6|10
1620670920000|2021-05-10 18:22:00|6359.3|6357.3|6359.1|6357.1|6359.6|6357.6|6358.8|6356.8|17
1620670930000|2021-05-10 18:22:10|6358.8|6356.8|6359.6|6357.6|6359.6|6357.6|6358.6|6356.6|19
1620670940000|2021-05-10 18:22:20|6359.3|6357.3|6359.3|6357.3|6359.6|6357.6|6359.3|6357.3|1
1620670950000|2021-05-10 18:22:30|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|1
1620670960000|2021-05-10 18:22:40|6358.8|6356.8|6358.8|6356.8|6359.1|6357.1|6358.8|6356.8|1
1620670970000|2021-05-10 18:22:50|6358.6|6356.6|6357.6|6355.6|6358.6|6356.6|6357.6|6355.6|3
1620670980000|2021-05-10 18:23:00|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|6
1620670990000|2021-05-10 18:23:10|6358.3|6356.3|6359.6|6357.6|6359.6|6357.6|6358.3|6356.3|14
1620671000000|2021-05-10 18:23:20|6360.1|6358.1|6360.1|6358.1|6360.1|6358.1|6360.1|6358.1|26
1620671010000|2021-05-10 18:23:30|6360.3|6358.3|6360.3|6358.3|6360.6|6358.6|6360.1|6358.1|5
1620671020000|2021-05-10 18:23:40|6360.1|6358.1|6360.1|6358.1|6360.6|6358.6|6359.8|6357.8|2
1620671030000|2021-05-10 18:23:50|6360.6|6358.6|6360.1|6358.1|6360.6|6358.6|6360.1|6358.1|2
1620671040000|2021-05-10 18:24:00|6360.3|6358.3|6360.6|6358.6|6360.6|6358.6|6360.1|6358.1|0
1620671050000|2021-05-10 18:24:10|6360.3|6358.3|6359.6|6357.6|6360.6|6358.6|6359.6|6357.6|2
1620671060000|2021-05-10 18:24:20|6359.8|6357.8|6360.6|6358.6|6360.8|6358.8|6359.8|6357.8|10
1620671070000|2021-05-10 18:24:30|6360.8|6358.8|6361.1|6359.1|6361.1|6359.1|6360.6|6358.6|3
1620671080000|2021-05-10 18:24:40|6360.8|6358.8|6361.3|6359.3|6361.6|6359.6|6360.8|6358.8|6
1620671090000|2021-05-10 18:24:50|6361.6|6359.6|6361.6|6359.6|6361.6|6359.6|6361.3|6359.3|1
1620671100000|2021-05-10 18:25:00|6361.3|6359.3|6361.3|6359.3|6361.3|6359.3|6360.8|6358.8|3
1620671110000|2021-05-10 18:25:10|6361.1|6359.1|6361.1|6359.1|6361.3|6359.3|6360.8|6358.8|2
1620671120000|2021-05-10 18:25:20|6360.8|6358.8|6359.8|6357.8|6360.8|6358.8|6359.3|6357.3|1
1620671130000|2021-05-10 18:25:30|6359.6|6357.6|6360.8|6358.8|6361.1|6359.1|6359.6|6357.6|7
1620671140000|2021-05-10 18:25:40|6360.6|6358.6|6361.6|6359.6|6361.6|6359.6|6360.6|6358.6|7
1620671150000|2021-05-10 18:25:50|6361.8|6359.8|6362.3|6360.3|6362.6|6360.6|6361.8|6359.8|16
1620671160000|2021-05-10 18:26:00|6362.6|6360.6|6361.6|6359.6|6362.6|6360.6|6361.1|6359.1|6
1620671170000|2021-05-10 18:26:10|6361.3|6359.3|6361.6|6359.6|6362.1|6360.1|6361.3|6359.3|4
1620671180000|2021-05-10 18:26:20|6361.3|6359.3|6362.1|6360.1|6362.1|6360.1|6361.3|6359.3|1
1620671190000|2021-05-10 18:26:30|6361.8|6359.8|6362.1|6360.1|6362.3|6360.3|6361.8|6359.8|5
1620671200000|2021-05-10 18:26:40|6362.3|6360.3|6362.3|6360.3|6362.3|6360.3|6362.1|6360.1|0
1620671210000|2021-05-10 18:26:50|6362.1|6360.1|6361.8|6359.8|6362.3|6360.3|6361.8|6359.8|0
1620671220000|2021-05-10 18:27:00|6362.1|6360.1|6362.1|6360.1|6362.1|6360.1|6361.6|6359.6|5
1620671230000|2021-05-10 18:27:10|6362.3|6360.3|6361.8|6359.8|6362.3|6360.3|6361.6|6359.6|5
1620671240000|2021-05-10 18:27:20|6362.1|6360.1|6362.1|6360.1|6362.3|6360.3|6361.8|6359.8|0
1620671250000|2021-05-10 18:27:30|6362.3|6360.3|6362.1|6360.1|6362.3|6360.3|6362.1|6360.1|0
1620671260000|2021-05-10 18:27:40|6361.8|6359.8|6361.8|6359.8|6361.8|6359.8|6361.6|6359.6|0
1620671270000|2021-05-10 18:27:50|6362.1|6360.1|6362.6|6360.6|6362.6|6360.6|6361.8|6359.8|0
1620671280000|2021-05-10 18:28:00|6362.3|6360.3|6361.6|6359.6|6362.6|6360.6|6361.6|6359.6|2
1620671300000|2021-05-10 18:28:20|6361.8|6359.8|6360.8|6358.8|6362.1|6360.1|6360.8|6358.8|12
1620671310000|2021-05-10 18:28:30|6361.1|6359.1|6361.1|6359.1|6361.1|6359.1|6360.6|6358.6|10
1620671320000|2021-05-10 18:28:40|6360.8|6358.8|6361.1|6359.1|6361.1|6359.1|6360.8|6358.8|0
1620671330000|2021-05-10 18:28:50|6360.8|6358.8|6360.6|6358.6|6360.8|6358.8|6360.1|6358.1|6
1620671340000|2021-05-10 18:29:00|6360.3|6358.3|6359.3|6357.3|6360.3|6358.3|6359.3|6357.3|1
1620671350000|2021-05-10 18:29:10|6358.8|6356.8|6358.3|6356.3|6359.1|6357.1|6358.3|6356.3|5
1620671360000|2021-05-10 18:29:20|6358.6|6356.6|6358.6|6356.6|6358.8|6356.8|6358.3|6356.3|8
1620671370000|2021-05-10 18:29:30|6358.3|6356.3|6358.3|6356.3|6358.6|6356.6|6357.1|6355.1|21
1620671380000|2021-05-10 18:29:40|6358.1|6356.1|6357.8|6355.8|6358.6|6356.6|6357.6|6355.6|16
1620671390000|2021-05-10 18:29:50|6358.1|6356.1|6358.6|6356.6|6359.1|6357.1|6358.1|6356.1|5
1620671400000|2021-05-10 18:30:00|6357.6|6355.6|6356.3|6354.3|6357.6|6355.6|6355.8|6353.8|26
1620671410000|2021-05-10 18:30:10|6356.6|6354.6|6355.3|6353.3|6356.8|6354.8|6355.1|6353.1|17
1620671420000|2021-05-10 18:30:20|6355.8|6353.8|6356.8|6354.8|6357.1|6355.1|6355.6|6353.6|10
1620671430000|2021-05-10 18:30:30|6356.6|6354.6|6355.1|6353.1|6357.1|6355.1|6354.8|6352.8|5
1620671440000|2021-05-10 18:30:40|6355.3|6353.3|6356.1|6354.1|6356.1|6354.1|6355.3|6353.3|2
1620671450000|2021-05-10 18:30:50|6355.8|6353.8|6356.6|6354.6|6356.6|6354.6|6355.8|6353.8|5
1620671460000|2021-05-10 18:31:00|6356.3|6354.3|6358.6|6356.6|6359.1|6357.1|6356.3|6354.3|27
1620671470000|2021-05-10 18:31:10|6358.3|6356.3|6357.6|6355.6|6358.3|6356.3|6357.3|6355.3|9
1620671480000|2021-05-10 18:31:20|6357.8|6355.8|6357.8|6355.8|6358.1|6356.1|6357.6|6355.6|2
1620671490000|2021-05-10 18:31:30|6358.1|6356.1|6357.8|6355.8|6358.6|6356.6|6357.8|6355.8|0
1620671500000|2021-05-10 18:31:40|6358.1|6356.1|6357.3|6355.3|6358.1|6356.1|6357.1|6355.1|0
1620671510000|2021-05-10 18:31:50|6357.6|6355.6|6357.3|6355.3|6357.6|6355.6|6357.3|6355.3|0
1620671520000|2021-05-10 18:32:00|6357.1|6355.1|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|1
1620671530000|2021-05-10 18:32:10|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.6|6354.6|5
1620671540000|2021-05-10 18:32:20|6356.8|6354.8|6357.3|6355.3|6357.6|6355.6|6356.3|6354.3|6
1620671550000|2021-05-10 18:32:30|6357.1|6355.1|6358.1|6356.1|6358.1|6356.1|6357.1|6355.1|1
1620671560000|2021-05-10 18:32:40|6358.3|6356.3|6358.1|6356.1|6359.1|6357.1|6358.1|6356.1|3
1620671570000|2021-05-10 18:32:50|6358.3|6356.3|6358.1|6356.1|6358.8|6356.8|6358.1|6356.1|0
1620671580000|2021-05-10 18:33:00|6358.3|6356.3|6358.1|6356.1|6358.8|6356.8|6358.1|6356.1|5
1620671590000|2021-05-10 18:33:10|6358.3|6356.3|6358.1|6356.1|6358.3|6356.3|6358.1|6356.1|0
1620671600000|2021-05-10 18:33:20|6358.3|6356.3|6357.1|6355.1|6358.6|6356.6|6357.1|6355.1|1
1620671610000|2021-05-10 18:33:30|6356.8|6354.8|6357.1|6355.1|6357.6|6355.6|6356.8|6354.8|3
1620671620000|2021-05-10 18:33:40|6357.3|6355.3|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|1
1620671630000|2021-05-10 18:33:50|6357.3|6355.3|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|4
1620671640000|2021-05-10 18:34:00|6357.3|6355.3|6357.3|6355.3|6357.3|6355.3|6356.8|6354.8|3
1620671650000|2021-05-10 18:34:10|6357.6|6355.6|6359.3|6357.3|6359.6|6357.6|6357.6|6355.6|3
1620671660000|2021-05-10 18:34:20|6359.1|6357.1|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|0
1620671670000|2021-05-10 18:34:30|6359.3|6357.3|6359.6|6357.6|6359.6|6357.6|6358.6|6356.6|1
1620671680000|2021-05-10 18:34:40|6360.1|6358.1|6360.3|6358.3|6360.6|6358.6|6360.1|6358.1|4
1620671690000|2021-05-10 18:34:50|6360.6|6358.6|6360.3|6358.3|6360.6|6358.6|6360.1|6358.1|11
1620671700000|2021-05-10 18:35:00|6360.6|6358.6|6358.3|6356.3|6360.6|6358.6|6358.3|6356.3|13
1620671710000|2021-05-10 18:35:10|6358.1|6356.1|6356.6|6354.6|6358.6|6356.6|6356.6|6354.6|3
1620671720000|2021-05-10 18:35:20|6356.8|6354.8|6357.1|6355.1|6357.3|6355.3|6355.6|6353.6|11
1620671730000|2021-05-10 18:35:30|6357.3|6355.3|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|10
1620671740000|2021-05-10 18:35:40|6357.3|6355.3|6356.8|6354.8|6357.3|6355.3|6356.6|6354.6|1
1620671750000|2021-05-10 18:35:50|6356.6|6354.6|6357.3|6355.3|6357.6|6355.6|6356.6|6354.6|4
1620671760000|2021-05-10 18:36:00|6357.6|6355.6|6358.1|6356.1|6358.1|6356.1|6357.3|6355.3|0
1620671770000|2021-05-10 18:36:10|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.6|6355.6|0
1620671780000|2021-05-10 18:36:20|6358.1|6356.1|6358.3|6356.3|6358.3|6356.3|6358.1|6356.1|0
1620671790000|2021-05-10 18:36:30|6358.1|6356.1|6357.3|6355.3|6358.1|6356.1|6357.1|6355.1|6
1620671800000|2021-05-10 18:36:40|6357.1|6355.1|6357.6|6355.6|6357.8|6355.8|6357.1|6355.1|0
1620671810000|2021-05-10 18:36:50|6357.3|6355.3|6357.1|6355.1|6357.6|6355.6|6356.8|6354.8|1
1620671820000|2021-05-10 18:37:00|6356.8|6354.8|6357.1|6355.1|6358.1|6356.1|6356.8|6354.8|3
1620671830000|2021-05-10 18:37:10|6357.3|6355.3|6358.1|6356.1|6358.3|6356.3|6357.3|6355.3|1
1620671840000|2021-05-10 18:37:20|6358.3|6356.3|6357.8|6355.8|6358.3|6356.3|6357.6|6355.6|1
1620671850000|2021-05-10 18:37:30|6358.1|6356.1|6358.6|6356.6|6358.8|6356.8|6358.1|6356.1|8
1620671860000|2021-05-10 18:37:40|6358.3|6356.3|6358.1|6356.1|6358.3|6356.3|6358.1|6356.1|3
1620671880000|2021-05-10 18:38:00|6358.3|6356.3|6358.6|6356.6|6358.6|6356.6|6358.1|6356.1|9
1620671890000|2021-05-10 18:38:10|6358.8|6356.8|6360.1|6358.1|6360.1|6358.1|6358.8|6356.8|7
1620671900000|2021-05-10 18:38:20|6360.3|6358.3|6361.1|6359.1|6361.1|6359.1|6360.1|6358.1|8
1620671910000|2021-05-10 18:38:30|6361.6|6359.6|6361.6|6359.6|6361.8|6359.8|6361.1|6359.1|4
1620671920000|2021-05-10 18:38:40|6361.3|6359.3|6361.6|6359.6|6362.1|6360.1|6361.1|6359.1|3
1620671930000|2021-05-10 18:38:50|6361.1|6359.1|6361.1|6359.1|6361.3|6359.3|6361.1|6359.1|1
1620671940000|2021-05-10 18:39:00|6360.8|6358.8|6360.6|6358.6|6360.8|6358.8|6360.1|6358.1|3
1620671950000|2021-05-10 18:39:10|6360.8|6358.8|6361.1|6359.1|6361.1|6359.1|6360.8|6358.8|0
1620671960000|2021-05-10 18:39:20|6361.6|6359.6|6360.8|6358.8|6361.6|6359.6|6360.8|6358.8|4
1620671970000|2021-05-10 18:39:30|6360.6|6358.6|6360.1|6358.1|6360.6|6358.6|6359.8|6357.8|5
1620671980000|2021-05-10 18:39:40|6360.3|6358.3|6360.1|6358.1|6360.6|6358.6|6360.1|6358.1|7
1620671990000|2021-05-10 18:39:50|6360.3|6358.3|6360.1|6358.1|6360.3|6358.3|6360.1|6358.1|0
1620672000000|2021-05-10 18:40:00|6359.8|6357.8|6360.1|6358.1|6360.3|6358.3|6359.3|6357.3|10
1620672010000|2021-05-10 18:40:10|6359.8|6357.8|6357.8|6355.8|6359.8|6357.8|6357.8|6355.8|0
1620672020000|2021-05-10 18:40:20|6358.1|6356.1|6358.6|6356.6|6358.6|6356.6|6357.6|6355.6|7
1620672030000|2021-05-10 18:40:30|6358.3|6356.3|6359.3|6357.3|6359.3|6357.3|6358.3|6356.3|0
1620672040000|2021-05-10 18:40:40|6359.6|6357.6|6359.8|6357.8|6359.8|6357.8|6359.3|6357.3|0
1620672050000|2021-05-10 18:40:50|6360.1|6358.1|6359.1|6357.1|6360.1|6358.1|6359.1|6357.1|4
1620672060000|2021-05-10 18:41:00|6358.8|6356.8|6358.1|6356.1|6359.1|6357.1|6357.8|6355.8|6
1620672070000|2021-05-10 18:41:10|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.3|6355.3|2
1620672080000|2021-05-10 18:41:20|6357.6|6355.6|6357.8|6355.8|6357.8|6355.8|6357.3|6355.3|1
1620672090000|2021-05-10 18:41:30|6357.6|6355.6|6357.3|6355.3|6357.8|6355.8|6357.3|6355.3|1
1620672100000|2021-05-10 18:41:40|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6356.8|6354.8|7
1620672120000|2021-05-10 18:42:00|6357.8|6355.8|6358.3|6356.3|6358.6|6356.6|6357.8|6355.8|4
1620672130000|2021-05-10 18:42:10|6358.1|6356.1|6358.3|6356.3|6358.3|6356.3|6357.8|6355.8|1
1620672140000|2021-05-10 18:42:20|6358.1|6356.1|6358.1|6356.1|6358.3|6356.3|6358.1|6356.1|0
1620672150000|2021-05-10 18:42:30|6358.3|6356.3|6358.6|6356.6|6358.6|6356.6|6357.3|6355.3|17
1620672160000|2021-05-10 18:42:40|6358.3|6356.3|6358.8|6356.8|6358.8|6356.8|6358.3|6356.3|0
1620672170000|2021-05-10 18:42:50|6359.1|6357.1|6358.6|6356.6|6359.1|6357.1|6358.3|6356.3|6
1620672180000|2021-05-10 18:43:00|6358.3|6356.3|6358.1|6356.1|6358.3|6356.3|6357.6|6355.6|4
1620672190000|2021-05-10 18:43:10|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|0
1620672200000|2021-05-10 18:43:20|6357.8|6355.8|6357.3|6355.3|6357.8|6355.8|6357.1|6355.1|14
1620672210000|2021-05-10 18:43:30|6357.1|6355.1|6357.6|6355.6|6357.6|6355.6|6356.8|6354.8|10
1620672220000|2021-05-10 18:43:40|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|6
1620672230000|2021-05-10 18:43:50|6358.3|6356.3|6358.1|6356.1|6358.6|6356.6|6358.1|6356.1|2
1620672250000|2021-05-10 18:44:10|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.6|6355.6|2
1620672260000|2021-05-10 18:44:20|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|0
1620672270000|2021-05-10 18:44:30|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.1|6355.1|7
1620672280000|2021-05-10 18:44:40|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|2
1620672300000|2021-05-10 18:45:00|6357.6|6355.6|6357.1|6355.1|6358.1|6356.1|6357.1|6355.1|6
1620672310000|2021-05-10 18:45:10|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|0
1620672320000|2021-05-10 18:45:20|6356.8|6354.8|6356.1|6354.1|6356.8|6354.8|6355.6|6353.6|16
1620672330000|2021-05-10 18:45:30|6356.3|6354.3|6356.3|6354.3|6356.3|6354.3|6356.3|6354.3|2
1620672340000|2021-05-10 18:45:40|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|1
1620672350000|2021-05-10 18:45:50|6356.8|6354.8|6357.1|6355.1|6357.6|6355.6|6356.6|6354.6|7
1620672360000|2021-05-10 18:46:00|6357.3|6355.3|6357.8|6355.8|6358.1|6356.1|6357.1|6355.1|0
1620672370000|2021-05-10 18:46:10|6357.6|6355.6|6357.3|6355.3|6357.8|6355.8|6357.3|6355.3|0
1620672380000|2021-05-10 18:46:20|6357.6|6355.6|6357.3|6355.3|6358.3|6356.3|6357.1|6355.1|0
1620672390000|2021-05-10 18:46:30|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|0
1620672400000|2021-05-10 18:46:40|6357.1|6355.1|6357.1|6355.1|6357.3|6355.3|6356.8|6354.8|0
1620672410000|2021-05-10 18:46:50|6356.8|6354.8|6356.3|6354.3|6356.8|6354.8|6356.1|6354.1|0
1620672420000|2021-05-10 18:47:00|6356.1|6354.1|6356.6|6354.6|6356.6|6354.6|6356.1|6354.1|0
1620672430000|2021-05-10 18:47:10|6356.3|6354.3|6355.8|6353.8|6356.3|6354.3|6355.6|6353.6|19
1620672440000|2021-05-10 18:47:20|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|0
1620672450000|2021-05-10 18:47:30|6355.8|6353.8|6356.1|6354.1|6356.3|6354.3|6355.8|6353.8|2
1620672460000|2021-05-10 18:47:40|6356.3|6354.3|6356.1|6354.1|6356.6|6354.6|6356.1|6354.1|1
1620672470000|2021-05-10 18:47:50|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|0
1620672480000|2021-05-10 18:48:00|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|2
1620672490000|2021-05-10 18:48:10|6355.8|6353.8|6355.3|6353.3|6355.8|6353.8|6355.1|6353.1|3
1620672500000|2021-05-10 18:48:20|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|0
1620672520000|2021-05-10 18:48:40|6355.6|6353.6|6356.1|6354.1|6356.1|6354.1|6355.6|6353.6|6
1620672530000|2021-05-10 18:48:50|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|1
1620672540000|2021-05-10 18:49:00|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|3
1620672550000|2021-05-10 18:49:10|6355.3|6353.3|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|3
1620672560000|2021-05-10 18:49:20|6355.6|6353.6|6354.6|6352.6|6355.6|6353.6|6354.6|6352.6|5
1620672570000|2021-05-10 18:49:30|6354.8|6352.8|6355.6|6353.6|6355.6|6353.6|6354.8|6352.8|1
1620672580000|2021-05-10 18:49:40|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|8
1620672590000|2021-05-10 18:49:50|6356.3|6354.3|6355.6|6353.6|6356.3|6354.3|6355.6|6353.6|0
1620672600000|2021-05-10 18:50:00|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.3|6353.3|2
1620672610000|2021-05-10 18:50:10|6355.8|6353.8|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|7
1620672620000|2021-05-10 18:50:20|6355.3|6353.3|6354.8|6352.8|6355.3|6353.3|6354.8|6352.8|3
1620672630000|2021-05-10 18:50:30|6354.6|6352.6|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|3
1620672640000|2021-05-10 18:50:40|6354.3|6352.3|6353.1|6351.1|6354.6|6352.6|6353.1|6351.1|13
1620672650000|2021-05-10 18:50:50|6353.3|6351.3|6352.6|6350.6|6353.6|6351.6|6352.6|6350.6|3
1620672660000|2021-05-10 18:51:00|6352.3|6350.3|6353.6|6351.6|6353.8|6351.8|6352.3|6350.3|1
1620672670000|2021-05-10 18:51:10|6353.8|6351.8|6352.6|6350.6|6354.3|6352.3|6352.6|6350.6|1
1620672680000|2021-05-10 18:51:20|6353.1|6351.1|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|1
1620672690000|2021-05-10 18:51:30|6352.8|6350.8|6353.8|6351.8|6354.3|6352.3|6352.8|6350.8|5
1620672700000|2021-05-10 18:51:40|6353.6|6351.6|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|0
1620672710000|2021-05-10 18:51:50|6353.8|6351.8|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|0
1620672720000|2021-05-10 18:52:00|6353.3|6351.3|6352.8|6350.8|6353.3|6351.3|6352.3|6350.3|2
1620672730000|2021-05-10 18:52:10|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6352.8|6350.8|0
1620672740000|2021-05-10 18:52:20|6353.3|6351.3|6354.1|6352.1|6354.1|6352.1|6353.3|6351.3|4
1620672750000|2021-05-10 18:52:30|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.1|6352.1|7
1620672760000|2021-05-10 18:52:40|6354.8|6352.8|6354.1|6352.1|6354.8|6352.8|6354.1|6352.1|0
1620672770000|2021-05-10 18:52:50|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|1
1620672780000|2021-05-10 18:53:00|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1620672790000|2021-05-10 18:53:10|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|1
1620672800000|2021-05-10 18:53:20|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|1
1620672810000|2021-05-10 18:53:30|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|5
1620672820000|2021-05-10 18:53:40|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|4
1620672830000|2021-05-10 18:53:50|6353.3|6351.3|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|5
1620672840000|2021-05-10 18:54:00|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|1
1620672850000|2021-05-10 18:54:10|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|1
1620672860000|2021-05-10 18:54:20|6352.3|6350.3|6352.8|6350.8|6353.1|6351.1|6352.3|6350.3|3
1620672870000|2021-05-10 18:54:30|6352.6|6350.6|6353.3|6351.3|6353.3|6351.3|6352.1|6350.1|11
1620672880000|2021-05-10 18:54:40|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1620672890000|2021-05-10 18:54:50|6353.3|6351.3|6353.1|6351.1|6354.1|6352.1|6353.1|6351.1|10
1620672900000|2021-05-10 18:55:00|6353.3|6351.3|6352.1|6350.1|6353.6|6351.6|6352.1|6350.1|15
1620672910000|2021-05-10 18:55:10|6352.3|6350.3|6352.6|6350.6|6353.1|6351.1|6352.3|6350.3|10
1620672920000|2021-05-10 18:55:20|6352.1|6350.1|6352.8|6350.8|6352.8|6350.8|6352.1|6350.1|10
1620672930000|2021-05-10 18:55:30|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|2
1620672940000|2021-05-10 18:55:40|6352.3|6350.3|6351.8|6349.8|6352.6|6350.6|6351.8|6349.8|3
1620672950000|2021-05-10 18:55:50|6351.6|6349.6|6351.8|6349.8|6352.1|6350.1|6351.1|6349.1|15
1620672960000|2021-05-10 18:56:00|6351.6|6349.6|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|1
1620672970000|2021-05-10 18:56:10|6352.1|6350.1|6351.6|6349.6|6352.1|6350.1|6351.3|6349.3|4
1620672980000|2021-05-10 18:56:20|6351.3|6349.3|6351.3|6349.3|6351.3|6349.3|6351.1|6349.1|8
1620672990000|2021-05-10 18:56:30|6351.1|6349.1|6352.3|6350.3|6352.6|6350.6|6351.1|6349.1|5
1620673000000|2021-05-10 18:56:40|6352.1|6350.1|6352.6|6350.6|6352.8|6350.8|6352.1|6350.1|1
1620673010000|2021-05-10 18:56:50|6352.8|6350.8|6352.8|6350.8|6353.6|6351.6|6352.8|6350.8|6
1620673020000|2021-05-10 18:57:00|6352.6|6350.6|6352.3|6350.3|6352.8|6350.8|6352.1|6350.1|1
1620673030000|2021-05-10 18:57:10|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|0
1620673040000|2021-05-10 18:57:20|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|0
1620673050000|2021-05-10 18:57:30|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|5
1620673060000|2021-05-10 18:57:40|6352.3|6350.3|6352.8|6350.8|6353.1|6351.1|6352.3|6350.3|6
1620673070000|2021-05-10 18:57:50|6352.6|6350.6|6352.6|6350.6|6353.1|6351.1|6352.3|6350.3|2
1620673080000|2021-05-10 18:58:00|6352.3|6350.3|6352.8|6350.8|6352.8|6350.8|6352.1|6350.1|3
1620673090000|2021-05-10 18:58:10|6352.6|6350.6|6353.1|6351.1|6353.1|6351.1|6352.3|6350.3|1
1620673100000|2021-05-10 18:58:20|6352.8|6350.8|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|2
1620673110000|2021-05-10 18:58:30|6353.1|6351.1|6354.8|6352.8|6354.8|6352.8|6353.1|6351.1|6
1620673120000|2021-05-10 18:58:40|6354.6|6352.6|6354.1|6352.1|6354.8|6352.8|6354.1|6352.1|2
1620673130000|2021-05-10 18:58:50|6354.3|6352.3|6354.8|6352.8|6354.8|6352.8|6354.1|6352.1|3
1620673140000|2021-05-10 18:59:00|6354.6|6352.6|6353.6|6351.6|6354.6|6352.6|6353.6|6351.6|0
1620673150000|2021-05-10 18:59:10|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|2
1620673160000|2021-05-10 18:59:20|6353.6|6351.6|6354.3|6352.3|6354.3|6352.3|6353.6|6351.6|6
1620673170000|2021-05-10 18:59:30|6354.1|6352.1|6355.3|6353.3|6355.6|6353.6|6354.1|6352.1|7
1620673180000|2021-05-10 18:59:40|6355.1|6353.1|6355.3|6353.3|6355.8|6353.8|6355.1|6353.1|2
1620673190000|2021-05-10 18:59:50|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|2
1620673200000|2021-05-10 19:00:00|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6354.8|6352.8|3
1620673210000|2021-05-10 19:00:10|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|1
1620673220000|2021-05-10 19:00:20|6355.6|6353.6|6357.1|6355.1|6357.1|6355.1|6355.6|6353.6|2
1620673230000|2021-05-10 19:00:30|6356.8|6354.8|6357.8|6355.8|6357.8|6355.8|6356.6|6354.6|19
1620673240000|2021-05-10 19:00:40|6357.6|6355.6|6357.8|6355.8|6357.8|6355.8|6357.6|6355.6|2
1620673250000|2021-05-10 19:00:50|||||||||2
1620673260000|2021-05-10 19:01:00|6357.6|6355.6|6356.8|6354.8|6357.6|6355.6|6356.6|6354.6|6
1620673270000|2021-05-10 19:01:10|6356.6|6354.6|6356.8|6354.8|6357.1|6355.1|6356.3|6354.3|2
1620673280000|2021-05-10 19:01:20|6356.6|6354.6|6357.3|6355.3|6357.3|6355.3|6356.6|6354.6|0
1620673290000|2021-05-10 19:01:30|6357.6|6355.6|6357.3|6355.3|6357.6|6355.6|6357.3|6355.3|0
1620673310000|2021-05-10 19:01:50|6357.6|6355.6|6357.8|6355.8|6358.1|6356.1|6357.6|6355.6|0
1620673320000|2021-05-10 19:02:00|6357.6|6355.6|6357.3|6355.3|6357.6|6355.6|6357.3|6355.3|0
1620673330000|2021-05-10 19:02:10|6357.6|6355.6|6357.3|6355.3|6357.6|6355.6|6357.3|6355.3|0
1620673340000|2021-05-10 19:02:20|6357.6|6355.6|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|0
1620673350000|2021-05-10 19:02:30|6357.3|6355.3|6357.3|6355.3|6357.3|6355.3|6357.3|6355.3|1
1620673360000|2021-05-10 19:02:40|6357.6|6355.6|6357.3|6355.3|6357.6|6355.6|6357.3|6355.3|0
1620673380000|2021-05-10 19:03:00|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|2
1620673390000|2021-05-10 19:03:10|6357.6|6355.6|6357.3|6355.3|6357.6|6355.6|6357.3|6355.3|0
1620673400000|2021-05-10 19:03:20|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.1|6355.1|1
1620673410000|2021-05-10 19:03:30|6357.3|6355.3|6356.8|6354.8|6357.6|6355.6|6356.8|6354.8|5
1620673420000|2021-05-10 19:03:40|6356.6|6354.6|6355.6|6353.6|6356.6|6354.6|6355.6|6353.6|7
1620673430000|2021-05-10 19:03:50|6355.8|6353.8|6355.3|6353.3|6355.8|6353.8|6355.1|6353.1|0
1620673440000|2021-05-10 19:04:00|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|2
1620673450000|2021-05-10 19:04:10|6355.3|6353.3|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|7
1620673460000|2021-05-10 19:04:20|6356.1|6354.1|6356.8|6354.8|6356.8|6354.8|6356.1|6354.1|2
1620673480000|2021-05-10 19:04:40|6356.6|6354.6|6355.6|6353.6|6356.6|6354.6|6355.6|6353.6|2
1620673490000|2021-05-10 19:04:50|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|0
1620673500000|2021-05-10 19:05:00|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|0
1620673520000|2021-05-10 19:05:20|6355.6|6353.6|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|8
1620673540000|2021-05-10 19:05:40|6356.1|6354.1|6355.3|6353.3|6356.3|6354.3|6355.3|6353.3|1
1620673560000|2021-05-10 19:06:00|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|0
1620673570000|2021-05-10 19:06:10|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|0
1620673580000|2021-05-10 19:06:20|6354.6|6352.6|6353.8|6351.8|6354.6|6352.6|6353.8|6351.8|11
1620673590000|2021-05-10 19:06:30|6354.1|6352.1|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|7
1620673600000|2021-05-10 19:06:40|6354.6|6352.6|6355.3|6353.3|6355.3|6353.3|6354.6|6352.6|9
1620673610000|2021-05-10 19:06:50|6355.1|6353.1|6354.3|6352.3|6355.3|6353.3|6354.3|6352.3|1
1620673620000|2021-05-10 19:07:00|6354.6|6352.6|6355.1|6353.1|6355.1|6353.1|6354.6|6352.6|1
1620673630000|2021-05-10 19:07:10|6354.8|6352.8|6353.8|6351.8|6354.8|6352.8|6353.6|6351.6|16
1620673640000|2021-05-10 19:07:20|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|1
1620673650000|2021-05-10 19:07:30|6353.8|6351.8|6352.8|6350.8|6354.1|6352.1|6352.6|6350.6|14
1620673660000|2021-05-10 19:07:40|6353.1|6351.1|6354.1|6352.1|6354.3|6352.3|6353.1|6351.1|3
1620673670000|2021-05-10 19:07:50|6353.8|6351.8|6354.3|6352.3|6355.1|6353.1|6353.8|6351.8|0
1620673680000|2021-05-10 19:08:00|6354.1|6352.1|6354.8|6352.8|6355.1|6353.1|6354.1|6352.1|4
1620673690000|2021-05-10 19:08:10|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|0
1620673700000|2021-05-10 19:08:20|6354.6|6352.6|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|0
1620673710000|2021-05-10 19:08:30|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|0
1620673720000|2021-05-10 19:08:40|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.1|6352.1|0
1620673730000|2021-05-10 19:08:50|6354.3|6352.3|6353.8|6351.8|6354.3|6352.3|6353.8|6351.8|0
1620673740000|2021-05-10 19:09:00|6354.1|6352.1|6353.8|6351.8|6354.3|6352.3|6353.3|6351.3|2
1620673750000|2021-05-10 19:09:10|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6353.8|6351.8|0
1620673760000|2021-05-10 19:09:20|6354.8|6352.8|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|3
1620673770000|2021-05-10 19:09:30|6354.3|6352.3|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|0
1620673780000|2021-05-10 19:09:40|6354.6|6352.6|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|4
1620673790000|2021-05-10 19:09:50|6355.1|6353.1|6355.3|6353.3|6355.6|6353.6|6355.1|6353.1|3
1620673800000|2021-05-10 19:10:00|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6355.3|6353.3|0
1620673810000|2021-05-10 19:10:10|6355.3|6353.3|6354.6|6352.6|6355.3|6353.3|6354.6|6352.6|6
1620673820000|2021-05-10 19:10:20|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.3|6352.3|2
1620673830000|2021-05-10 19:10:30|6355.1|6353.1|6355.3|6353.3|6355.6|6353.6|6354.8|6352.8|0
1620673840000|2021-05-10 19:10:40|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|0
1620673850000|2021-05-10 19:10:50|6355.6|6353.6|6355.1|6353.1|6355.8|6353.8|6355.1|6353.1|0
1620673860000|2021-05-10 19:11:00|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.1|6352.1|0
1620673870000|2021-05-10 19:11:10|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|4
1620673880000|2021-05-10 19:11:20|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6354.6|6352.6|4
1620673890000|2021-05-10 19:11:30|6355.3|6353.3|6354.8|6352.8|6356.1|6354.1|6354.8|6352.8|2
1620673900000|2021-05-10 19:11:40|6355.1|6353.1|6355.3|6353.3|6355.6|6353.6|6354.8|6352.8|7
1620673920000|2021-05-10 19:12:00|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|2
1620673930000|2021-05-10 19:12:10|6356.1|6354.1|6356.6|6354.6|6356.8|6354.8|6355.8|6353.8|2
1620673940000|2021-05-10 19:12:20|6356.8|6354.8|6355.8|6353.8|6356.8|6354.8|6355.6|6353.6|1
1620673950000|2021-05-10 19:12:30|6356.1|6354.1|6356.8|6354.8|6356.8|6354.8|6356.1|6354.1|0
1620673960000|2021-05-10 19:12:40|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|1
1620673970000|2021-05-10 19:12:50|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|1
1620673980000|2021-05-10 19:13:00|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|1
1620673990000|2021-05-10 19:13:10|6357.8|6355.8|6358.3|6356.3|6358.3|6356.3|6357.8|6355.8|2
1620674000000|2021-05-10 19:13:20|6358.1|6356.1|6357.8|6355.8|6358.1|6356.1|6357.6|6355.6|3
1620674010000|2021-05-10 19:13:30|6358.1|6356.1|6357.8|6355.8|6358.3|6356.3|6357.8|6355.8|2
1620674020000|2021-05-10 19:13:40|6357.6|6355.6|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|2
1620674030000|2021-05-10 19:13:50|6356.8|6354.8|6356.8|6354.8|6357.1|6355.1|6356.6|6354.6|2
1620674040000|2021-05-10 19:14:00|6356.6|6354.6|6356.8|6354.8|6356.8|6354.8|6356.6|6354.6|0
1620674050000|2021-05-10 19:14:10|6357.1|6355.1|6357.8|6355.8|6357.8|6355.8|6357.1|6355.1|6
1620674060000|2021-05-10 19:14:20|6358.1|6356.1|6357.3|6355.3|6358.1|6356.1|6357.1|6355.1|2
1620674070000|2021-05-10 19:14:30|6357.1|6355.1|6357.6|6355.6|6357.6|6355.6|6356.8|6354.8|0
1620674080000|2021-05-10 19:14:40|6357.3|6355.3|6356.8|6354.8|6357.6|6355.6|6356.8|6354.8|2
1620674090000|2021-05-10 19:14:50|6356.6|6354.6|6356.1|6354.1|6356.6|6354.6|6355.6|6353.6|29
1620674100000|2021-05-10 19:15:00|6355.8|6353.8|6355.8|6353.8|6356.3|6354.3|6355.6|6353.6|0
1620674110000|2021-05-10 19:15:10|6356.1|6354.1|6356.3|6354.3|6356.3|6354.3|6356.1|6354.1|0
1620674120000|2021-05-10 19:15:20|6356.6|6354.6|6355.3|6353.3|6356.6|6354.6|6355.3|6353.3|1
1620674130000|2021-05-10 19:15:30|6355.6|6353.6|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|0
1620674140000|2021-05-10 19:15:40|6356.1|6354.1|6356.6|6354.6|6356.6|6354.6|6355.8|6353.8|0
1620674150000|2021-05-10 19:15:50|6356.3|6354.3|6356.3|6354.3|6356.6|6354.6|6355.6|6353.6|7
1620674160000|2021-05-10 19:16:00|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|0
1620674170000|2021-05-10 19:16:10|6355.6|6353.6|6356.3|6354.3|6356.3|6354.3|6355.6|6353.6|1
1620674180000|2021-05-10 19:16:20|6356.1|6354.1|6356.3|6354.3|6356.3|6354.3|6355.8|6353.8|0
1620674190000|2021-05-10 19:16:30|6356.6|6354.6|6355.8|6353.8|6357.1|6355.1|6355.8|6353.8|6
1620674200000|2021-05-10 19:16:40|6355.6|6353.6|6356.1|6354.1|6356.1|6354.1|6355.6|6353.6|1
1620674210000|2021-05-10 19:16:50|6355.8|6353.8|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|4
1620674220000|2021-05-10 19:17:00|6355.6|6353.6|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|0
1620674240000|2021-05-10 19:17:20|||||||||1
1620674260000|2021-05-10 19:17:40|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|0
1620674270000|2021-05-10 19:17:50|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|0
1620674280000|2021-05-10 19:18:00|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6354.8|6352.8|0
1620674290000|2021-05-10 19:18:10|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|0
1620674300000|2021-05-10 19:18:20|6355.6|6353.6|6355.3|6353.3|6356.1|6354.1|6355.3|6353.3|0
1620674310000|2021-05-10 19:18:30|6355.1|6353.1|6354.3|6352.3|6355.3|6353.3|6354.3|6352.3|0
1620674320000|2021-05-10 19:18:40|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6354.1|6352.1|1
1620674330000|2021-05-10 19:18:50|6354.3|6352.3|6353.8|6351.8|6354.3|6352.3|6353.8|6351.8|2
1620674340000|2021-05-10 19:19:00|6354.1|6352.1|6353.3|6351.3|6354.1|6352.1|6353.3|6351.3|0
1620674360000|2021-05-10 19:19:20|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|0
1620674370000|2021-05-10 19:19:30|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|0
1620674380000|2021-05-10 19:19:40|6353.1|6351.1|6353.6|6351.6|6353.8|6351.8|6353.1|6351.1|3
1620674390000|2021-05-10 19:19:50|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|1
1620674400000|2021-05-10 19:20:00|6353.6|6351.6|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|1
1620674410000|2021-05-10 19:20:10|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1620674420000|2021-05-10 19:20:20|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|0
1620674430000|2021-05-10 19:20:30|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|1
1620674440000|2021-05-10 19:20:40|6353.3|6351.3|6352.6|6350.6|6353.3|6351.3|6352.3|6350.3|6
1620674450000|2021-05-10 19:20:50|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|1
1620674460000|2021-05-10 19:21:00|6352.1|6350.1|6351.8|6349.8|6352.1|6350.1|6351.6|6349.6|4
1620674470000|2021-05-10 19:21:10|6352.1|6350.1|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|1
1620674480000|2021-05-10 19:21:20|6352.1|6350.1|6352.3|6350.3|6352.8|6350.8|6352.1|6350.1|0
1620674490000|2021-05-10 19:21:30|6352.1|6350.1|6352.3|6350.3|6352.3|6350.3|6352.1|6350.1|0
1620674500000|2021-05-10 19:21:40|6352.6|6350.6|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|1
1620674510000|2021-05-10 19:21:50|6351.8|6349.8|6351.1|6349.1|6351.8|6349.8|6351.1|6349.1|6
1620674530000|2021-05-10 19:22:10|6351.6|6349.6|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|4
1620674540000|2021-05-10 19:22:20|6352.6|6350.6|6352.3|6350.3|6353.1|6351.1|6352.1|6350.1|2
1620674550000|2021-05-10 19:22:30|6352.6|6350.6|6352.3|6350.3|6352.8|6350.8|6352.1|6350.1|2
1620674560000|2021-05-10 19:22:40|6352.1|6350.1|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|0
1620674570000|2021-05-10 19:22:50|6352.1|6350.1|6351.8|6349.8|6352.3|6350.3|6351.8|6349.8|3
1620674580000|2021-05-10 19:23:00|6352.1|6350.1|6353.1|6351.1|6353.1|6351.1|6352.1|6350.1|3
1620674590000|2021-05-10 19:23:10|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1620674600000|2021-05-10 19:23:20|6353.3|6351.3|6354.1|6352.1|6354.3|6352.3|6353.3|6351.3|7
1620674610000|2021-05-10 19:23:30|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|1
1620674620000|2021-05-10 19:23:40|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|0
1620674630000|2021-05-10 19:23:50|6354.1|6352.1|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|1
1620674640000|2021-05-10 19:24:00|6354.6|6352.6|6353.8|6351.8|6354.6|6352.6|6353.8|6351.8|3
1620674650000|2021-05-10 19:24:10|6353.6|6351.6|6354.1|6352.1|6354.3|6352.3|6353.6|6351.6|0
1620674660000|2021-05-10 19:24:20|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|1
1620674670000|2021-05-10 19:24:30|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|0
1620674680000|2021-05-10 19:24:40|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1620674690000|2021-05-10 19:24:50|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|2
1620674700000|2021-05-10 19:25:00|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|0
1620674710000|2021-05-10 19:25:10|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6352.8|6350.8|10
1620674730000|2021-05-10 19:25:30|6353.3|6351.3|6352.8|6350.8|6353.3|6351.3|6352.8|6350.8|9
1620674740000|2021-05-10 19:25:40|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|0
1620674750000|2021-05-10 19:25:50|6352.6|6350.6|6352.3|6350.3|6352.8|6350.8|6352.3|6350.3|1
1620674760000|2021-05-10 19:26:00|6352.1|6350.1|6353.3|6351.3|6353.6|6351.6|6352.1|6350.1|1
1620674770000|2021-05-10 19:26:10|6353.6|6351.6|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|0
1620674780000|2021-05-10 19:26:20|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1620674790000|2021-05-10 19:26:30|6354.3|6352.3|6353.3|6351.3|6354.3|6352.3|6353.3|6351.3|5
1620674800000|2021-05-10 19:26:40|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1620674810000|2021-05-10 19:26:50|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|0
1620674820000|2021-05-10 19:27:00|6353.6|6351.6|6353.8|6351.8|6354.1|6352.1|6353.3|6351.3|0
1620674830000|2021-05-10 19:27:10|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6353.8|6351.8|0
1620674840000|2021-05-10 19:27:20|6354.3|6352.3|6354.8|6352.8|6355.1|6353.1|6354.3|6352.3|1
1620674850000|2021-05-10 19:27:30|6355.1|6353.1|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|0
1620674860000|2021-05-10 19:27:40|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1620674870000|2021-05-10 19:27:50|6354.8|6352.8|6354.6|6352.6|6355.3|6353.3|6354.6|6352.6|0
1620674880000|2021-05-10 19:28:00|6355.1|6353.1|6355.6|6353.6|6355.8|6353.8|6354.8|6352.8|7
1620674890000|2021-05-10 19:28:10|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|0
1620674900000|2021-05-10 19:28:20|6355.8|6353.8|6356.8|6354.8|6356.8|6354.8|6355.8|6353.8|1
1620674910000|2021-05-10 19:28:30|6356.6|6354.6|6356.8|6354.8|6357.1|6355.1|6356.3|6354.3|0
1620674930000|2021-05-10 19:28:50|6357.1|6355.1|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|1
1620674940000|2021-05-10 19:29:00|6356.8|6354.8|6356.6|6354.6|6356.8|6354.8|6356.3|6354.3|9
1620674950000|2021-05-10 19:29:10|6356.1|6354.1|6356.6|6354.6|6356.6|6354.6|6356.1|6354.1|7
1620674970000|2021-05-10 19:29:30|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.3|6354.3|2
1620674980000|2021-05-10 19:29:40|6357.1|6355.1|6356.8|6354.8|6357.1|6355.1|6356.8|6354.8|1
1620674990000|2021-05-10 19:29:50|6356.6|6354.6|6356.3|6354.3|6356.6|6354.6|6356.3|6354.3|5
1620675000000|2021-05-10 19:30:00|6356.1|6354.1|6355.8|6353.8|6356.3|6354.3|6355.1|6353.1|16
1620675010000|2021-05-10 19:30:10|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|4
1620675020000|2021-05-10 19:30:20|6355.3|6353.3|6355.6|6353.6|6355.8|6353.8|6355.3|6353.3|0
1620675030000|2021-05-10 19:30:30|6355.3|6353.3|6356.1|6354.1|6356.1|6354.1|6355.3|6353.3|0
1620675040000|2021-05-10 19:30:40|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|0
1620675050000|2021-05-10 19:30:50|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|0
1620675060000|2021-05-10 19:31:00|6355.6|6353.6|6355.3|6353.3|6355.8|6353.8|6355.1|6353.1|3
1620675070000|2021-05-10 19:31:10|6355.1|6353.1|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|4
1620675080000|2021-05-10 19:31:20|6354.8|6352.8|6353.8|6351.8|6354.8|6352.8|6353.1|6351.1|11
1620675090000|2021-05-10 19:31:30|6353.6|6351.6|6353.8|6351.8|6354.1|6352.1|6353.1|6351.1|2
1620675100000|2021-05-10 19:31:40|6353.6|6351.6|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|0
1620675110000|2021-05-10 19:31:50|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|0
1620675120000|2021-05-10 19:32:00|6354.1|6352.1|6354.8|6352.8|6354.8|6352.8|6353.8|6351.8|0
1620675130000|2021-05-10 19:32:10|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6354.3|6352.3|3
1620675140000|2021-05-10 19:32:20|6355.6|6353.6|6356.1|6354.1|6356.1|6354.1|6355.3|6353.3|3
1620675150000|2021-05-10 19:32:30|6356.3|6354.3|6355.6|6353.6|6356.3|6354.3|6355.3|6353.3|2
1620675160000|2021-05-10 19:32:40|6355.3|6353.3|6356.1|6354.1|6356.1|6354.1|6355.3|6353.3|0
1620675170000|2021-05-10 19:32:50|6356.3|6354.3|6355.6|6353.6|6356.6|6354.6|6355.6|6353.6|1
1620675180000|2021-05-10 19:33:00|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|3
1620675190000|2021-05-10 19:33:10|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|1
1620675200000|2021-05-10 19:33:20|6355.1|6353.1|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|4
1620675210000|2021-05-10 19:33:30|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|2
1620675220000|2021-05-10 19:33:40|6355.1|6353.1|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|5
1620675230000|2021-05-10 19:33:50|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|11
1620675240000|2021-05-10 19:34:00|6355.6|6353.6|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|6
1620675250000|2021-05-10 19:34:10|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|1
1620675260000|2021-05-10 19:34:20|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|0
1620675270000|2021-05-10 19:34:30|6355.6|6353.6|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|1
1620675280000|2021-05-10 19:34:40|6355.8|6353.8|6356.8|6354.8|6356.8|6354.8|6355.8|6353.8|2
1620675290000|2021-05-10 19:34:50|||||||||2
1620675300000|2021-05-10 19:35:00|6356.6|6354.6|6356.1|6354.1|6356.6|6354.6|6356.1|6354.1|4
1620675310000|2021-05-10 19:35:10|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|12
1620675320000|2021-05-10 19:35:20|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|0
1620675330000|2021-05-10 19:35:30|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|0
1620675340000|2021-05-10 19:35:40|6355.1|6353.1|6354.1|6352.1|6355.1|6353.1|6354.1|6352.1|5
1620675350000|2021-05-10 19:35:50|6353.8|6351.8|6354.3|6352.3|6354.3|6352.3|6353.6|6351.6|2
1620675360000|2021-05-10 19:36:00|6354.1|6352.1|6354.6|6352.6|6354.8|6352.8|6353.3|6351.3|0
1620675370000|2021-05-10 19:36:10|6354.3|6352.3|6355.3|6353.3|6355.3|6353.3|6354.3|6352.3|3
1620675380000|2021-05-10 19:36:20|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|1
1620675390000|2021-05-10 19:36:30|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|0
1620675400000|2021-05-10 19:36:40|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|0
1620675410000|2021-05-10 19:36:50|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|0
1620675420000|2021-05-10 19:37:00|6355.8|6353.8|6355.3|6353.3|6356.3|6354.3|6355.3|6353.3|0
1620675430000|2021-05-10 19:37:10|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|0
1620675440000|2021-05-10 19:37:20|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|2
1620675450000|2021-05-10 19:37:30|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|0
1620675460000|2021-05-10 19:37:40|6354.8|6352.8|6354.3|6352.3|6354.8|6352.8|6354.3|6352.3|1
1620675470000|2021-05-10 19:37:50|6354.6|6352.6|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|1
1620675480000|2021-05-10 19:38:00|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|3
1620675490000|2021-05-10 19:38:10|6354.6|6352.6|6354.3|6352.3|6355.1|6353.1|6354.3|6352.3|0
1620675500000|2021-05-10 19:38:20|6354.1|6352.1|6353.6|6351.6|6354.3|6352.3|6353.6|6351.6|1
1620675510000|2021-05-10 19:38:30|6353.8|6351.8|6354.3|6352.3|6354.8|6352.8|6353.8|6351.8|4
1620675520000|2021-05-10 19:38:40|6354.6|6352.6|6355.1|6353.1|6355.1|6353.1|6354.6|6352.6|1
1620675530000|2021-05-10 19:38:50|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|0
1620675540000|2021-05-10 19:39:00|6355.8|6353.8|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|3
1620675550000|2021-05-10 19:39:10|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|0
1620675560000|2021-05-10 19:39:20|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|0
1620675570000|2021-05-10 19:39:30|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|0
1620675580000|2021-05-10 19:39:40|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|5
1620675590000|2021-05-10 19:39:50|6355.6|6353.6|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|0
1620675600000|2021-05-10 19:40:00|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.1|6353.1|0
1620675610000|2021-05-10 19:40:10|6356.1|6354.1|6355.8|6353.8|6356.3|6354.3|6355.8|6353.8|2
1620675620000|2021-05-10 19:40:20|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6354.8|6352.8|1
1620675630000|2021-05-10 19:40:30|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|0
1620675640000|2021-05-10 19:40:40|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|1
1620675650000|2021-05-10 19:40:50|6354.8|6352.8|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|3
1620675660000|2021-05-10 19:41:00|6354.8|6352.8|6354.3|6352.3|6354.8|6352.8|6354.3|6352.3|4
1620675670000|2021-05-10 19:41:10|6354.1|6352.1|6354.8|6352.8|6354.8|6352.8|6354.1|6352.1|2
1620675680000|2021-05-10 19:41:20|6355.1|6353.1|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|0
1620675690000|2021-05-10 19:41:30|6354.3|6352.3|6355.3|6353.3|6355.6|6353.6|6354.3|6352.3|1
1620675700000|2021-05-10 19:41:40|6355.6|6353.6|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|0
1620675710000|2021-05-10 19:41:50|6355.6|6353.6|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|0
1620675720000|2021-05-10 19:42:00|6355.8|6353.8|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|0
1620675730000|2021-05-10 19:42:10|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|0
1620675740000|2021-05-10 19:42:20|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|0
1620675750000|2021-05-10 19:42:30|6356.1|6354.1|6355.3|6353.3|6356.1|6354.1|6355.3|6353.3|3
1620675760000|2021-05-10 19:42:40|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|1
1620675770000|2021-05-10 19:42:50|6355.1|6353.1|6355.8|6353.8|6355.8|6353.8|6355.1|6353.1|0
1620675780000|2021-05-10 19:43:00|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|0
1620675790000|2021-05-10 19:43:10|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|0
1620675800000|2021-05-10 19:43:20|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|0
1620675810000|2021-05-10 19:43:30|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|0
1620675820000|2021-05-10 19:43:40|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|0
1620675830000|2021-05-10 19:43:50|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.6|6353.6|3
1620675840000|2021-05-10 19:44:00|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|0
1620675850000|2021-05-10 19:44:10|6355.6|6353.6|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|0
1620675860000|2021-05-10 19:44:20|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|1
1620675870000|2021-05-10 19:44:30|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|3
1620675890000|2021-05-10 19:44:50|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|0
1620675900000|2021-05-10 19:45:00|6355.6|6353.6|6356.1|6354.1|6356.1|6354.1|6355.6|6353.6|2
1620675910000|2021-05-10 19:45:10|6356.3|6354.3|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|4
1620675920000|2021-05-10 19:45:20|6356.8|6354.8|6356.8|6354.8|6357.1|6355.1|6356.8|6354.8|1
1620675930000|2021-05-10 19:45:30|6357.1|6355.1|6357.8|6355.8|6358.3|6356.3|6357.1|6355.1|6
1620675940000|2021-05-10 19:45:40|6358.1|6356.1|6358.3|6356.3|6358.3|6356.3|6357.8|6355.8|6
1620675950000|2021-05-10 19:45:50|6358.1|6356.1|6358.3|6356.3|6358.3|6356.3|6358.1|6356.1|1
1620675960000|2021-05-10 19:46:00|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.3|6356.3|8
1620675970000|2021-05-10 19:46:10|6358.6|6356.6|6358.1|6356.1|6358.6|6356.6|6358.1|6356.1|2
1620675980000|2021-05-10 19:46:20|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|1
1620675990000|2021-05-10 19:46:30|6357.6|6355.6|6357.3|6355.3|6357.6|6355.6|6357.1|6355.1|4
1620676000000|2021-05-10 19:46:40|6357.1|6355.1|6355.6|6353.6|6357.6|6355.6|6355.6|6353.6|19
1620676010000|2021-05-10 19:46:50|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|11
1620676020000|2021-05-10 19:47:00|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6354.3|6352.3|2
1620676030000|2021-05-10 19:47:10|6355.6|6353.6|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|2
1620676040000|2021-05-10 19:47:20|6355.8|6353.8|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|2
1620676050000|2021-05-10 19:47:30|6355.1|6353.1|6354.3|6352.3|6355.3|6353.3|6354.1|6352.1|2
1620676060000|2021-05-10 19:47:40|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|1
1620676070000|2021-05-10 19:47:50|6353.6|6351.6|6353.3|6351.3|6354.1|6352.1|6353.3|6351.3|4
1620676080000|2021-05-10 19:48:00|6353.6|6351.6|6352.3|6350.3|6353.6|6351.6|6352.1|6350.1|4
1620676090000|2021-05-10 19:48:10|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|0
1620676100000|2021-05-10 19:48:20|6353.3|6351.3|6352.6|6350.6|6353.6|6351.6|6352.6|6350.6|1
1620676110000|2021-05-10 19:48:30|6352.8|6350.8|6352.3|6350.3|6352.8|6350.8|6352.1|6350.1|1
1620676120000|2021-05-10 19:48:40|6352.1|6350.1|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|4
1620676130000|2021-05-10 19:48:50|6352.1|6350.1|6352.1|6350.1|6352.3|6350.3|6351.8|6349.8|0
1620676150000|2021-05-10 19:49:10|||||||||1
1620676160000|2021-05-10 19:49:20|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|0
1620676170000|2021-05-10 19:49:30|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.1|6349.1|5
1620676180000|2021-05-10 19:49:40|6351.6|6349.6|6351.8|6349.8|6351.8|6349.8|6351.6|6349.6|0
1620676190000|2021-05-10 19:49:50|6351.6|6349.6|6352.8|6350.8|6353.1|6351.1|6351.6|6349.6|8
1620676200000|2021-05-10 19:50:00|6352.6|6350.6|6351.3|6349.3|6353.3|6351.3|6350.6|6348.6|20
1620676210000|2021-05-10 19:50:10|6351.6|6349.6|6351.3|6349.3|6352.1|6350.1|6351.1|6349.1|7
1620676220000|2021-05-10 19:50:20|6351.6|6349.6|6351.3|6349.3|6351.8|6349.8|6350.8|6348.8|1
1620676230000|2021-05-10 19:50:30|6351.6|6349.6|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|0
1620676240000|2021-05-10 19:50:40|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.3|6349.3|2
1620676250000|2021-05-10 19:50:50|6351.6|6349.6|6351.8|6349.8|6352.1|6350.1|6351.3|6349.3|2
1620676260000|2021-05-10 19:51:00|6351.6|6349.6|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|0
1620676270000|2021-05-10 19:51:10|6352.1|6350.1|6351.3|6349.3|6352.1|6350.1|6351.3|6349.3|2
1620676280000|2021-05-10 19:51:20|6351.1|6349.1|6349.8|6347.8|6351.3|6349.3|6349.3|6347.3|18
1620676290000|2021-05-10 19:51:30|6350.1|6348.1|6350.3|6348.3|6351.1|6349.1|6349.8|6347.8|2
1620676300000|2021-05-10 19:51:40|6350.1|6348.1|6349.8|6347.8|6350.1|6348.1|6349.1|6347.1|6
1620676310000|2021-05-10 19:51:50|6349.6|6347.6|6350.8|6348.8|6350.8|6348.8|6349.6|6347.6|6
1620676320000|2021-05-10 19:52:00|6351.1|6349.1|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|1
1620676330000|2021-05-10 19:52:10|6351.6|6349.6|6350.8|6348.8|6351.6|6349.6|6350.8|6348.8|1
1620676340000|2021-05-10 19:52:20|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|0
1620676350000|2021-05-10 19:52:30|6350.8|6348.8|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|1
1620676370000|2021-05-10 19:52:50|6350.8|6348.8|6350.8|6348.8|6350.8|6348.8|6350.3|6348.3|4
1620676380000|2021-05-10 19:53:00|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|2
1620676390000|2021-05-10 19:53:10|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|3
1620676400000|2021-05-10 19:53:20|6349.8|6347.8|6349.8|6347.8|6349.8|6347.8|6349.8|6347.8|3
1620676410000|2021-05-10 19:53:30|6350.1|6348.1|6350.6|6348.6|6351.1|6349.1|6349.8|6347.8|1
1620676420000|2021-05-10 19:53:40|6350.8|6348.8|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|3
1620676430000|2021-05-10 19:53:50|6350.6|6348.6|6352.3|6350.3|6352.3|6350.3|6350.6|6348.6|9
1620676440000|2021-05-10 19:54:00|6352.6|6350.6|6353.8|6351.8|6353.8|6351.8|6352.6|6350.6|6
1620676450000|2021-05-10 19:54:10|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.1|6351.1|22
1620676460000|2021-05-10 19:54:20|6353.6|6351.6|6352.8|6350.8|6353.6|6351.6|6352.8|6350.8|5
1620676470000|2021-05-10 19:54:30|6352.6|6350.6|6350.8|6348.8|6352.6|6350.6|6350.8|6348.8|12
1620676480000|2021-05-10 19:54:40|6351.1|6349.1|6351.8|6349.8|6351.8|6349.8|6351.1|6349.1|3
1620676490000|2021-05-10 19:54:50|6351.6|6349.6|6349.1|6347.1|6351.6|6349.6|6348.8|6346.8|14
1620676500000|2021-05-10 19:55:00|6349.8|6347.8|6351.8|6349.8|6351.8|6349.8|6349.8|6347.8|13
1620676510000|2021-05-10 19:55:10|6351.6|6349.6|6351.6|6349.6|6351.8|6349.8|6350.8|6348.8|1
1620676520000|2021-05-10 19:55:20|6351.3|6349.3|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|5
1620676530000|2021-05-10 19:55:30|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|2
1620676540000|2021-05-10 19:55:40|6350.6|6348.6|6350.3|6348.3|6350.8|6348.8|6350.1|6348.1|0
1620676550000|2021-05-10 19:55:50|6350.1|6348.1|6350.6|6348.6|6350.6|6348.6|6349.3|6347.3|9
1620676560000|2021-05-10 19:56:00|6350.8|6348.8|6349.8|6347.8|6351.6|6349.6|6349.8|6347.8|0
1620676570000|2021-05-10 19:56:10|6349.6|6347.6|6349.1|6347.1|6349.6|6347.6|6348.3|6346.3|5
1620676580000|2021-05-10 19:56:20|6348.8|6346.8|6348.8|6346.8|6348.8|6346.8|6348.3|6346.3|4
1620676590000|2021-05-10 19:56:30|6349.1|6347.1|6350.8|6348.8|6351.6|6349.6|6349.1|6347.1|22
1620676600000|2021-05-10 19:56:40|6350.6|6348.6|6350.6|6348.6|6350.8|6348.8|6350.6|6348.6|0
1620676610000|2021-05-10 19:56:50|6350.3|6348.3|6349.8|6347.8|6350.6|6348.6|6349.8|6347.8|1
1620676620000|2021-05-10 19:57:00|6349.6|6347.6|6349.6|6347.6|6349.6|6347.6|6349.6|6347.6|1
1620676630000|2021-05-10 19:57:10|6349.3|6347.3|6348.8|6346.8|6349.3|6347.3|6348.8|6346.8|1
1620676640000|2021-05-10 19:57:20|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|0
1620676650000|2021-05-10 19:57:30|6348.8|6346.8|6348.1|6346.1|6348.8|6346.8|6348.1|6346.1|32
1620676660000|2021-05-10 19:57:40|6348.3|6346.3|6348.1|6346.1|6348.3|6346.3|6348.1|6346.1|0
1620676670000|2021-05-10 19:57:50|6347.1|6345.1|6347.6|6345.6|6347.8|6345.8|6347.1|6345.1|11
1620676680000|2021-05-10 19:58:00|6347.3|6345.3|6346.3|6344.3|6347.6|6345.6|6346.3|6344.3|22
1620676690000|2021-05-10 19:58:10|6346.1|6344.1|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|12
1620676700000|2021-05-10 19:58:20|6346.1|6344.1|6346.1|6344.1|6346.6|6344.6|6345.3|6343.3|44
1620676710000|2021-05-10 19:58:30|6345.8|6343.8|6345.8|6343.8|6346.3|6344.3|6345.8|6343.8|6
1620676720000|2021-05-10 19:58:40|6346.1|6344.1|6345.6|6343.6|6346.1|6344.1|6345.3|6343.3|13
1620676730000|2021-05-10 19:58:50|6345.3|6343.3|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|10
1620676740000|2021-05-10 19:59:00|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|17
1620676750000|2021-05-10 19:59:10|6345.8|6343.8|6348.6|6346.6|6350.6|6348.6|6345.8|6343.8|52
1620676760000|2021-05-10 19:59:20|6348.8|6346.8|6348.6|6346.6|6349.6|6347.6|6348.6|6346.6|27
1620676770000|2021-05-10 19:59:30|6348.3|6346.3|6348.3|6346.3|6349.1|6347.1|6348.3|6346.3|14
1620676780000|2021-05-10 19:59:40|6348.6|6346.6|6348.6|6346.6|6349.6|6347.6|6348.3|6346.3|2
1620676790000|2021-05-10 19:59:50|6348.8|6346.8|6349.6|6347.6|6349.6|6347.6|6348.6|6346.6|0
1620676800000|2021-05-10 20:00:00|6350.4|6346.4|6351.9|6347.9|6353.8|6349.8|6350.4|6346.4|0
1620676810000|2021-05-10 20:00:10|6351.6|6347.6|6349|6345|6351.6|6347.6|6348.9|6344.9|0
1620676820000|2021-05-10 20:00:20|6349.2|6345.2|6347.8|6343.8|6349.2|6345.2|6347.8|6343.8|0
1620676830000|2021-05-10 20:00:30|6347.5|6343.5|6347.8|6343.8|6348.1|6344.1|6346.9|6342.9|0
1620676840000|2021-05-10 20:00:40|6347.5|6343.5|6347.8|6343.8|6347.8|6343.8|6347.5|6343.5|0
1620676850000|2021-05-10 20:00:50|6347.9|6343.9|6348.6|6344.6|6349.3|6345.3|6347.9|6343.9|0
1620676860000|2021-05-10 20:01:00|6348.7|6344.7|6348.9|6344.9|6349.1|6345.1|6348.2|6344.2|0
1620676870000|2021-05-10 20:01:10|6348.6|6344.6|6349.2|6345.2|6349.2|6345.2|6348.6|6344.6|0
1620676880000|2021-05-10 20:01:20|6348.9|6344.9|6349.6|6345.6|6349.9|6345.9|6348.9|6344.9|0
1620676890000|2021-05-10 20:01:30|6349.5|6345.5|6347.8|6343.8|6349.5|6345.5|6347.8|6343.8|0
1620676900000|2021-05-10 20:01:40|6347.9|6343.9|6347.8|6343.8|6349.1|6345.1|6347.8|6343.8|0
1620676910000|2021-05-10 20:01:50|6347.9|6343.9|6347.8|6343.8|6347.9|6343.9|6347.2|6343.2|0
1620676920000|2021-05-10 20:02:00|6347.5|6343.5|6347.5|6343.5|6348.2|6344.2|6347.5|6343.5|0
1620676930000|2021-05-10 20:02:10|6347.2|6343.2|6347.5|6343.5|6347.5|6343.5|6347.2|6343.2|0
1620676940000|2021-05-10 20:02:20|6347.6|6343.6|6347.5|6343.5|6347.9|6343.9|6347.4|6343.4|0
1620676950000|2021-05-10 20:02:30|6347.2|6343.2|6347.2|6343.2|6347.2|6343.2|6347.1|6343.1|0
1620676960000|2021-05-10 20:02:40|6347.1|6343.1|6346.2|6342.2|6347.1|6343.1|6346.2|6342.2|0
1620676970000|2021-05-10 20:02:50|6345.9|6341.9|6344.4|6340.4|6346.2|6342.2|6344.4|6340.4|0
1620676980000|2021-05-10 20:03:00|6344.7|6340.7|6345.4|6341.4|6345.7|6341.7|6344.7|6340.7|0
1620676990000|2021-05-10 20:03:10|6345.3|6341.3|6345|6341|6345.4|6341.4|6345|6341|0
1620677000000|2021-05-10 20:03:20|6344.7|6340.7|6344.7|6340.7|6345|6341|6344.7|6340.7|0
1620677010000|2021-05-10 20:03:30|6344.8|6340.8|6345.7|6341.7|6345.7|6341.7|6344.8|6340.8|0
1620677020000|2021-05-10 20:03:40|6345.6|6341.6|6344.7|6340.7|6345.7|6341.7|6344.7|6340.7|0
1620677040000|2021-05-10 20:04:00|6344.4|6340.4|6344.7|6340.7|6344.7|6340.7|6344.4|6340.4|0
1620677070000|2021-05-10 20:04:30|6344.8|6340.8|6345.1|6341.1|6345.1|6341.1|6344.8|6340.8|0
1620677080000|2021-05-10 20:04:40|6345.2|6341.2|6345.4|6341.4|6345.4|6341.4|6345.2|6341.2|0
1620677090000|2021-05-10 20:04:50|6345.5|6341.5|6346.2|6342.2|6346.2|6342.2|6345.5|6341.5|0
1620677100000|2021-05-10 20:05:00|6346.3|6342.3|6346.9|6342.9|6346.9|6342.9|6346.3|6342.3|0
1620677110000|2021-05-10 20:05:10|6346.8|6342.8|6346.5|6342.5|6346.8|6342.8|6346.5|6342.5|0
1620677120000|2021-05-10 20:05:20|6346.6|6342.6|6346.9|6342.9|6346.9|6342.9|6346.6|6342.6|0
1620677130000|2021-05-10 20:05:30|6347|6343|6347.9|6343.9|6347.9|6343.9|6347|6343|0
1620677140000|2021-05-10 20:05:40|6348|6344|6347.7|6343.7|6348.2|6344.2|6347.6|6343.6|0
1620677150000|2021-05-10 20:05:50|6347.8|6343.8|6347.9|6343.9|6347.9|6343.9|6347.6|6343.6|0
1620677160000|2021-05-10 20:06:00|6348|6344|6348.2|6344.2|6348.2|6344.2|6348|6344|0
1620677170000|2021-05-10 20:06:10|6348.3|6344.3|6349.3|6345.3|6349.3|6345.3|6348.3|6344.3|0
1620677180000|2021-05-10 20:06:20|6349.1|6345.1|6349.3|6345.3|6349.3|6345.3|6349|6345|0
1620677190000|2021-05-10 20:06:30|6349|6345|6349.3|6345.3|6349.3|6345.3|6349|6345|0
1620677200000|2021-05-10 20:06:40|6349|6345|6349.3|6345.3|6349.3|6345.3|6349|6345|0
1620677220000|2021-05-10 20:07:00|6349.4|6345.4|6349.3|6345.3|6349.6|6345.6|6349.3|6345.3|0
1620677230000|2021-05-10 20:07:10|6349.4|6345.4|6349.6|6345.6|6350|6346|6349.4|6345.4|0
1620677240000|2021-05-10 20:07:20|6349.7|6345.7|6350|6346|6350|6346|6349.7|6345.7|0
1620677250000|2021-05-10 20:07:30|6349.9|6345.9|6349|6345|6349.9|6345.9|6349|6345|0
1620677280000|2021-05-10 20:08:00|6349.2|6345.2|6350|6346|6350|6346|6349.2|6345.2|0
1620677300000|2021-05-10 20:08:20|6349.9|6345.9|6350|6346|6350|6346|6349.7|6345.7|0
1620677310000|2021-05-10 20:08:30|6350.1|6346.1|6350.3|6346.3|6350.3|6346.3|6350.1|6346.1|0
1620677320000|2021-05-10 20:08:40|6350.6|6346.6|6350.6|6346.6|6350.6|6346.6|6350.6|6346.6|0
1620677330000|2021-05-10 20:08:50|6350.7|6346.7|6351.1|6347.1|6351.1|6347.1|6350.7|6346.7|0
1620677340000|2021-05-10 20:09:00|6351|6347|6350.6|6346.6|6351|6347|6350.6|6346.6|0
1620677350000|2021-05-10 20:09:10|6350.7|6346.7|6351.1|6347.1|6351.1|6347.1|6350.7|6346.7|0
1620677360000|2021-05-10 20:09:20|6351.4|6347.4|6351.7|6347.7|6351.7|6347.7|6351.4|6347.4|0
1620677370000|2021-05-10 20:09:30|6351.5|6347.5|6351.7|6347.7|6351.7|6347.7|6351.5|6347.5|0
1620677380000|2021-05-10 20:09:40|6351.6|6347.6|6351.4|6347.4|6351.6|6347.6|6351.4|6347.4|0
1620677400000|2021-05-10 20:10:00|6351.3|6347.3|6351.3|6347.3|6351.3|6347.3|6351.3|6347.3|0
1620677420000|2021-05-10 20:10:20|6351.4|6347.4|6351.7|6347.7|6351.7|6347.7|6351.4|6347.4|0
1620677430000|2021-05-10 20:10:30|6351.8|6347.8|6350.3|6346.3|6352|6348|6350.3|6346.3|0
1620677450000|2021-05-10 20:10:50|6350.6|6346.6|6349|6345|6350.6|6346.6|6349|6345|0
1620677460000|2021-05-10 20:11:00|6349.3|6345.3|6349.2|6345.2|6349.5|6345.5|6349.2|6345.2|0
1620677470000|2021-05-10 20:11:10|6349.4|6345.4|6349.8|6345.8|6349.8|6345.8|6349.2|6345.2|0
1620677480000|2021-05-10 20:11:20|6349.7|6345.7|6348.6|6344.6|6349.7|6345.7|6348.6|6344.6|0
1620677490000|2021-05-10 20:11:30|6348.9|6344.9|6348.6|6344.6|6348.9|6344.9|6348.6|6344.6|0
1620677500000|2021-05-10 20:11:40|6348.5|6344.5|6348.1|6344.1|6348.5|6344.5|6348.1|6344.1|0
1620677510000|2021-05-10 20:11:50|6348|6344|6347.8|6343.8|6348|6344|6347.8|6343.8|0
1620677520000|2021-05-10 20:12:00|6347.6|6343.6|6346.2|6342.2|6347.6|6343.6|6345.7|6341.7|0
1620677530000|2021-05-10 20:12:10|6346|6342|6345.7|6341.7|6346.2|6342.2|6344.4|6340.4|0
1620677540000|2021-05-10 20:12:20|6345.4|6341.4|6346.5|6342.5|6346.5|6342.5|6345.4|6341.4|0
1620677550000|2021-05-10 20:12:30|6346.6|6342.6|6347.8|6343.8|6348.6|6344.6|6346.6|6342.6|0
1620677560000|2021-05-10 20:12:40|6347.9|6343.9|6347.1|6343.1|6348.1|6344.1|6347.1|6343.1|0
1620677570000|2021-05-10 20:12:50|6346.8|6342.8|6346.8|6342.8|6346.8|6342.8|6346.5|6342.5|0
1620677580000|2021-05-10 20:13:00|6346.5|6342.5|6347.5|6343.5|6347.5|6343.5|6346.5|6342.5|0
1620677590000|2021-05-10 20:13:10|6347.4|6343.4|6347.5|6343.5|6347.5|6343.5|6347.1|6343.1|0
1620677600000|2021-05-10 20:13:20|6347.8|6343.8|6348.1|6344.1|6348.1|6344.1|6347.8|6343.8|0
1620677610000|2021-05-10 20:13:30|6348.3|6344.3|6348.9|6344.9|6348.9|6344.9|6348.3|6344.3|0
1620677620000|2021-05-10 20:13:40|6348.8|6344.8|6348.7|6344.7|6348.9|6344.9|6348.5|6344.5|0
1620677630000|2021-05-10 20:13:50|6348.9|6344.9|6348.9|6344.9|6349.2|6345.2|6348.9|6344.9|0
1620677640000|2021-05-10 20:14:00|6349.2|6345.2|6348.5|6344.5|6349.5|6345.5|6348.5|6344.5|0
1620677650000|2021-05-10 20:14:10|6348.6|6344.6|6348.9|6344.9|6348.9|6344.9|6348.5|6344.5|0
1620677660000|2021-05-10 20:14:20|6348.8|6344.8|6348.5|6344.5|6349.2|6345.2|6348.5|6344.5|0
1620677670000|2021-05-10 20:14:30|6348.6|6344.6|6349.7|6345.7|6349.8|6345.8|6348.6|6344.6|0
1620677680000|2021-05-10 20:14:40|6349.5|6345.5|6349.2|6345.2|6349.8|6345.8|6349.2|6345.2|0
1620677690000|2021-05-10 20:14:50|6349|6345|6349|6345|6349.7|6345.7|6349|6345|0
1620677700000|2021-05-10 20:15:00|6349.2|6345.2|6348.9|6344.9|6349.2|6345.2|6348.9|6344.9|0
1620677710000|2021-05-10 20:15:10|6349.2|6345.2|6348.9|6344.9|6349.2|6345.2|6348.9|6344.9|0
1620677720000|2021-05-10 20:15:20|6349.2|6345.2|6349.3|6345.3|6349.3|6345.3|6349.2|6345.2|0
1620677730000|2021-05-10 20:15:30|6349.2|6345.2|6349.2|6345.2|6349.2|6345.2|6349.2|6345.2|0
1620677750000|2021-05-10 20:15:50|6349.3|6345.3|6349|6345|6349.3|6345.3|6349|6345|0
1620677760000|2021-05-10 20:16:00|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|0
1620677770000|2021-05-10 20:16:10|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|0
1620677790000|2021-05-10 20:16:30|6348.7|6344.7|6348.6|6344.6|6348.7|6344.7|6348.6|6344.6|0
1620677800000|2021-05-10 20:16:40|6348.3|6344.3|6348.5|6344.5|6348.5|6344.5|6348.3|6344.3|0
1620677810000|2021-05-10 20:16:50|6348.7|6344.7|6348.7|6344.7|6348.7|6344.7|6348.7|6344.7|0
1620677820000|2021-05-10 20:17:00|6348.6|6344.6|6348.6|6344.6|6348.7|6344.7|6348.6|6344.6|0
1620677830000|2021-05-10 20:17:10|6348.7|6344.7|6348.7|6344.7|6348.7|6344.7|6348.7|6344.7|0
1620677860000|2021-05-10 20:17:40|6348.3|6344.3|6348.5|6344.5|6348.5|6344.5|6348.3|6344.3|0
1620677870000|2021-05-10 20:17:50|6348.3|6344.3|6348.7|6344.7|6349.1|6345.1|6348.3|6344.3|0
1620677880000|2021-05-10 20:18:00|6348.9|6344.9|6348.9|6344.9|6348.9|6344.9|6348.9|6344.9|0
1620677900000|2021-05-10 20:18:20|6348.7|6344.7|6349|6345|6349|6345|6348.7|6344.7|0
1620677910000|2021-05-10 20:18:30|6348.9|6344.9|6348.9|6344.9|6348.9|6344.9|6348.9|6344.9|0
1620677920000|2021-05-10 20:18:40|6348.7|6344.7|6348.7|6344.7|6348.7|6344.7|6348.7|6344.7|0
1620677940000|2021-05-10 20:19:00|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|0
1620677970000|2021-05-10 20:19:30|6348.7|6344.7|6348.6|6344.6|6348.7|6344.7|6348.6|6344.6|0
1620677980000|2021-05-10 20:19:40|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|0
1620678000000|2021-05-10 20:20:00|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|0
1620678020000|2021-05-10 20:20:20|6348.5|6344.5|6348.4|6344.4|6348.5|6344.5|6348.4|6344.4|0
1620678060000|2021-05-10 20:21:00|6348.5|6344.5|6348.4|6344.4|6348.5|6344.5|6348.4|6344.4|0
1620678070000|2021-05-10 20:21:10|6348.5|6344.5|6348.4|6344.4|6348.5|6344.5|6348.4|6344.4|0
1620678090000|2021-05-10 20:21:30|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|0
1620678150000|2021-05-10 20:22:30|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|0
1620678170000|2021-05-10 20:22:50|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|0
1620678180000|2021-05-10 20:23:00|6348.3|6344.3|6348.3|6344.3|6348.5|6344.5|6348.3|6344.3|0
1620678230000|2021-05-10 20:23:50|6348.2|6344.2|6348.2|6344.2|6348.2|6344.2|6348.2|6344.2|0
1620678250000|2021-05-10 20:24:10|6348.3|6344.3|6348.3|6344.3|6348.3|6344.3|6348.3|6344.3|0
1620678300000|2021-05-10 20:25:00|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|0
1620678320000|2021-05-10 20:25:20|6348.6|6344.6|6348.7|6344.7|6348.7|6344.7|6348.4|6344.4|0
1620678330000|2021-05-10 20:25:30|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|0
1620678360000|2021-05-10 20:26:00|6348.7|6344.7|6348.7|6344.7|6348.7|6344.7|6348.7|6344.7|0
1620678370000|2021-05-10 20:26:10|6348.8|6344.8|6348.7|6344.7|6348.8|6344.8|6348.7|6344.7|0
1620678380000|2021-05-10 20:26:20|6348.8|6344.8|6348.8|6344.8|6348.8|6344.8|6348.8|6344.8|0
1620678400000|2021-05-10 20:26:40|6348.7|6344.7|6348.7|6344.7|6348.8|6344.8|6348.7|6344.7|0
1620678430000|2021-05-10 20:27:10|6348.8|6344.8|6348.7|6344.7|6348.8|6344.8|6348.7|6344.7|0
1620678450000|2021-05-10 20:27:30|6348.8|6344.8|6348.8|6344.8|6348.8|6344.8|6348.8|6344.8|0
1620678470000|2021-05-10 20:27:50|6348.7|6344.7|6348.7|6344.7|6348.7|6344.7|6348.7|6344.7|0
1620678480000|2021-05-10 20:28:00|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|0
1620678490000|2021-05-10 20:28:10|6348|6344|6348|6344|6348|6344|6348|6344|0
1620678500000|2021-05-10 20:28:20|6348.3|6344.3|6348.4|6344.4|6348.4|6344.4|6348.3|6344.3|0
1620678530000|2021-05-10 20:28:50|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|0
1620678540000|2021-05-10 20:29:00|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|0
1620678550000|2021-05-10 20:29:10|6348.3|6344.3|6348.4|6344.4|6348.4|6344.4|6348.3|6344.3|0
1620678560000|2021-05-10 20:29:20|6348.6|6344.6|6348.7|6344.7|6348.7|6344.7|6348.6|6344.6|0
1620678570000|2021-05-10 20:29:30|6348.6|6344.6|6347.4|6343.4|6348.6|6344.6|6347.3|6343.3|0
1620678580000|2021-05-10 20:29:40|6347.5|6343.5|6347.5|6343.5|6347.5|6343.5|6347.5|6343.5|0
1620678590000|2021-05-10 20:29:50|6347.2|6343.2|6347.5|6343.5|6347.5|6343.5|6347.2|6343.2|0
1620678600000|2021-05-10 20:30:00|6347.4|6343.4|6347|6343|6347.8|6343.8|6347|6343|0
1620678610000|2021-05-10 20:30:10|6346.9|6342.9|6347|6343|6347|6343|6346.4|6342.4|0
1620678620000|2021-05-10 20:30:20|6347.1|6343.1|6348.7|6344.7|6349.1|6345.1|6347.1|6343.1|0
1620678630000|2021-05-10 20:30:30|6348.8|6344.8|6348.7|6344.7|6349.4|6345.4|6348.4|6344.4|0
1620678640000|2021-05-10 20:30:40|6348.4|6344.4|6349.1|6345.1|6349.4|6345.4|6348.4|6344.4|0
1620678650000|2021-05-10 20:30:50|6349.4|6345.4|6350.1|6346.1|6350.1|6346.1|6349.4|6345.4|0
1620678660000|2021-05-10 20:31:00|6349.8|6345.8|6349.1|6345.1|6349.8|6345.8|6349.1|6345.1|0
1620678670000|2021-05-10 20:31:10|6349|6345|6348.7|6344.7|6349.1|6345.1|6348.7|6344.7|0
1620678680000|2021-05-10 20:31:20|6348.4|6344.4|6348.4|6344.4|6349.1|6345.1|6348.4|6344.4|0
1620678690000|2021-05-10 20:31:30|6348.5|6344.5|6348.7|6344.7|6349.1|6345.1|6348.4|6344.4|0
1620678700000|2021-05-10 20:31:40|6348.8|6344.8|6349.4|6345.4|6349.4|6345.4|6348.8|6344.8|0
1620678710000|2021-05-10 20:31:50|6349.8|6345.8|6349.8|6345.8|6349.8|6345.8|6349.8|6345.8|0
1620678720000|2021-05-10 20:32:00|6349.4|6345.4|6349.4|6345.4|6349.4|6345.4|6349.1|6345.1|0
1620678740000|2021-05-10 20:32:20|6349.3|6345.3|6349.4|6345.4|6349.4|6345.4|6349.1|6345.1|0
1620678750000|2021-05-10 20:32:30|6349.3|6345.3|6349.1|6345.1|6349.3|6345.3|6348.7|6344.7|0
1620678760000|2021-05-10 20:32:40|6349.4|6345.4|6349.1|6345.1|6349.4|6345.4|6349.1|6345.1|0
1620678770000|2021-05-10 20:32:50|6349.4|6345.4|6349.4|6345.4|6349.8|6345.8|6349.4|6345.4|0
1620678800000|2021-05-10 20:33:20|6349.8|6345.8|6349.1|6345.1|6349.8|6345.8|6349.1|6345.1|0
1620678840000|2021-05-10 20:34:00|6349.4|6345.4|6348.7|6344.7|6349.4|6345.4|6348.7|6344.7|0
1620678860000|2021-05-10 20:34:20|6348.8|6344.8|6349.4|6345.4|6349.4|6345.4|6348.8|6344.8|0
1620678880000|2021-05-10 20:34:40|6349.3|6345.3|6349.1|6345.1|6349.3|6345.3|6349.1|6345.1|0
1620678890000|2021-05-10 20:34:50|6349.4|6345.4|6348.7|6344.7|6349.4|6345.4|6348.7|6344.7|0
1620678900000|2021-05-10 20:35:00|6348.8|6344.8|6348.7|6344.7|6349.1|6345.1|6348.7|6344.7|0
1620678910000|2021-05-10 20:35:10|6348.8|6344.8|6348.7|6344.7|6349.1|6345.1|6348.7|6344.7|0
1620678920000|2021-05-10 20:35:20|6348.8|6344.8|6349.1|6345.1|6349.1|6345.1|6348.8|6344.8|0
1620678930000|2021-05-10 20:35:30|6349|6345|6348.7|6344.7|6349.1|6345.1|6348.7|6344.7|0
1620678940000|2021-05-10 20:35:40|6348.8|6344.8|6348.4|6344.4|6349.1|6345.1|6348.4|6344.4|0
1620678950000|2021-05-10 20:35:50|6348.5|6344.5|6348.4|6344.4|6348.7|6344.7|6348.4|6344.4|0
1620678970000|2021-05-10 20:36:10|6348.1|6344.1|6347.8|6343.8|6348.1|6344.1|6347.8|6343.8|0
1620678980000|2021-05-10 20:36:20|6348.1|6344.1|6348.1|6344.1|6348.1|6344.1|6348.1|6344.1|0
1620678990000|2021-05-10 20:36:30|6348|6344|6347.8|6343.8|6348.1|6344.1|6347.5|6343.5|0
1620679000000|2021-05-10 20:36:40|6347.7|6343.7|6347.5|6343.5|6347.7|6343.7|6347.5|6343.5|0
1620679010000|2021-05-10 20:36:50|6347.8|6343.8|6348.1|6344.1|6348.1|6344.1|6347.8|6343.8|0
1620679020000|2021-05-10 20:37:00|6348|6344|6347.8|6343.8|6348|6344|6347|6343|0
1620679030000|2021-05-10 20:37:10|6347.7|6343.7|6347.9|6343.9|6348.1|6344.1|6347.5|6343.5|0
1620679040000|2021-05-10 20:37:20|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|6348.1|6344.1|0
1620679050000|2021-05-10 20:37:30|6348.1|6344.1|6348.1|6344.1|6348.1|6344.1|6348.1|6344.1|0
1620679060000|2021-05-10 20:37:40|6348|6344|6347.8|6343.8|6348|6344|6347.8|6343.8|0
1620679070000|2021-05-10 20:37:50|6348.1|6344.1|6347.8|6343.8|6348.1|6344.1|6347.8|6343.8|0
1620679080000|2021-05-10 20:38:00|6347.7|6343.7|6347.8|6343.8|6347.8|6343.8|6347.5|6343.5|0
1620679090000|2021-05-10 20:38:10|6347.9|6343.9|6347.6|6343.6|6347.9|6343.9|6347.6|6343.6|0
1620679100000|2021-05-10 20:38:20|6347.5|6343.5|6347.1|6343.1|6347.5|6343.5|6347.1|6343.1|0
1620679110000|2021-05-10 20:38:30|6346.8|6342.8|6347.1|6343.1|6347.1|6343.1|6346.8|6342.8|0
1620679120000|2021-05-10 20:38:40|6346.8|6342.8|6346.8|6342.8|6347.1|6343.1|6346.8|6342.8|0
1620679130000|2021-05-10 20:38:50|6346.7|6342.7|6346.8|6342.8|6346.8|6342.8|6346.5|6342.5|0
1620679140000|2021-05-10 20:39:00|6346.9|6342.9|6347.1|6343.1|6347.1|6343.1|6346.9|6342.9|0
1620679150000|2021-05-10 20:39:10|6346.8|6342.8|6347.1|6343.1|6347.1|6343.1|6346.8|6342.8|0
1620679160000|2021-05-10 20:39:20|6346.8|6342.8|6346.5|6342.5|6346.8|6342.8|6346.5|6342.5|0
1620679180000|2021-05-10 20:39:40|6346.8|6342.8|6346.8|6342.8|6346.8|6342.8|6346.5|6342.5|0
1620679190000|2021-05-10 20:39:50|6346.7|6342.7|6347.1|6343.1|6347.1|6343.1|6346.5|6342.5|0
1620679200000|2021-05-10 20:40:00|6346.8|6342.8|6347.1|6343.1|6347.1|6343.1|6346.8|6342.8|0
1620679210000|2021-05-10 20:40:10|6346.8|6342.8|6346.8|6342.8|6346.8|6342.8|6346.8|6342.8|0
1620679230000|2021-05-10 20:40:30|6346.7|6342.7|6346.8|6342.8|6346.8|6342.8|6346.5|6342.5|0
1620679250000|2021-05-10 20:40:50|6346.7|6342.7|6346.5|6342.5|6346.8|6342.8|6346.5|6342.5|0
1620679260000|2021-05-10 20:41:00|6346.8|6342.8|6346.5|6342.5|6346.8|6342.8|6346.5|6342.5|0
1620679280000|2021-05-10 20:41:20|6346.8|6342.8|6346.5|6342.5|6346.8|6342.8|6346.5|6342.5|0
1620679290000|2021-05-10 20:41:30|6346.8|6342.8|6346.8|6342.8|6346.8|6342.8|6346.8|6342.8|0
1620679300000|2021-05-10 20:41:40|6346.7|6342.7|6346.1|6342.1|6346.7|6342.7|6346.1|6342.1|0
1620679310000|2021-05-10 20:41:50|6345.8|6341.8|6345.8|6341.8|6345.8|6341.8|6345.8|6341.8|0
1620679320000|2021-05-10 20:42:00|6345.9|6341.9|6345.8|6341.8|6346.1|6342.1|6345.8|6341.8|0
1620679330000|2021-05-10 20:42:10|6345.9|6341.9|6345.8|6341.8|6346.1|6342.1|6345.8|6341.8|0
1620679340000|2021-05-10 20:42:20|6345.9|6341.9|6346.1|6342.1|6346.1|6342.1|6345.9|6341.9|0
1620679350000|2021-05-10 20:42:30|6345.8|6341.8|6345.5|6341.5|6346.1|6342.1|6345.5|6341.5|0
1620679360000|2021-05-10 20:42:40|6345.4|6341.4|6346.5|6342.5|6347.1|6343.1|6345.2|6341.2|0
1620679370000|2021-05-10 20:42:50|6346.8|6342.8|6346.8|6342.8|6346.8|6342.8|6346.5|6342.5|0
1620679380000|2021-05-10 20:43:00|6346.7|6342.7|6346.5|6342.5|6346.7|6342.7|6346.5|6342.5|0
1620679390000|2021-05-10 20:43:10|6346.4|6342.4|6346.5|6342.5|6346.5|6342.5|6346.1|6342.1|0
1620679400000|2021-05-10 20:43:20|6346.4|6342.4|6346.1|6342.1|6346.4|6342.4|6346.1|6342.1|0
1620679410000|2021-05-10 20:43:30|6346.2|6342.2|6346.1|6342.1|6346.5|6342.5|6345.8|6341.8|0
1620679420000|2021-05-10 20:43:40|6345.8|6341.8|6346.8|6342.8|6346.8|6342.8|6345.8|6341.8|0
1620679430000|2021-05-10 20:43:50|6346.7|6342.7|6346.5|6342.5|6346.7|6342.7|6346.5|6342.5|0
1620679440000|2021-05-10 20:44:00|6346.4|6342.4|6346.5|6342.5|6346.5|6342.5|6346.1|6342.1|0
1620679450000|2021-05-10 20:44:10|6346.4|6342.4|6346.5|6342.5|6346.5|6342.5|6346.1|6342.1|0
1620679470000|2021-05-10 20:44:30|6346.4|6342.4|6346.2|6342.2|6346.5|6342.5|6345.8|6341.8|0
1620679480000|2021-05-10 20:44:40|6346.1|6342.1|6345.8|6341.8|6346.1|6342.1|6345.8|6341.8|0
1620679490000|2021-05-10 20:44:50|6345.9|6341.9|6345.8|6341.8|6346.2|6342.2|6345.8|6341.8|0
1620679500000|2021-05-10 20:45:00|6345.9|6341.9|6346.5|6342.5|6346.8|6342.8|6345.9|6341.9|0
1620679520000|2021-05-10 20:45:20|6346.8|6342.8|6346.5|6342.5|6346.8|6342.8|6346.5|6342.5|0
1620679530000|2021-05-10 20:45:30|6346.4|6342.4|6345.8|6341.8|6346.4|6342.4|6345.8|6341.8|0
1620679540000|2021-05-10 20:45:40|6345.9|6341.9|6346.2|6342.2|6346.2|6342.2|6345.8|6341.8|0
1620679550000|2021-05-10 20:45:50|6346.5|6342.5|6346.2|6342.2|6346.5|6342.5|6346.2|6342.2|0
1620679560000|2021-05-10 20:46:00|6346.5|6342.5|6346.2|6342.2|6346.5|6342.5|6346.2|6342.2|0
1620679570000|2021-05-10 20:46:10|6346.5|6342.5|6345.2|6341.2|6346.5|6342.5|6345.2|6341.2|0
1620679590000|2021-05-10 20:46:30|6345.1|6341.1|6345.2|6341.2|6345.2|6341.2|6344.7|6340.7|0
1620679600000|2021-05-10 20:46:40|6345.1|6341.1|6344.4|6340.4|6345.1|6341.1|6344.4|6340.4|0
1620679610000|2021-05-10 20:46:50|6344.3|6340.3|6344.4|6340.4|6344.4|6340.4|6344.1|6340.1|0
1620679620000|2021-05-10 20:47:00|6344.3|6340.3|6344.4|6340.4|6344.4|6340.4|6344.1|6340.1|0
1620679630000|2021-05-10 20:47:10|6344.3|6340.3|6344.1|6340.1|6344.4|6340.4|6344.1|6340.1|0
1620679640000|2021-05-10 20:47:20|6344.4|6340.4|6344.1|6340.1|6344.4|6340.4|6344.1|6340.1|0
1620679650000|2021-05-10 20:47:30|6344|6340|6344.4|6340.4|6344.4|6340.4|6343.8|6339.8|0
1620679660000|2021-05-10 20:47:40|6344.5|6340.5|6344.4|6340.4|6344.8|6340.8|6344.4|6340.4|0
1620679670000|2021-05-10 20:47:50|6344.1|6340.1|6344.4|6340.4|6344.4|6340.4|6344.1|6340.1|0
1620679680000|2021-05-10 20:48:00|6344.1|6340.1|6344.1|6340.1|6344.4|6340.4|6344.1|6340.1|0
1620679690000|2021-05-10 20:48:10|6344.2|6340.2|6344.8|6340.8|6344.8|6340.8|6344.1|6340.1|0
1620679700000|2021-05-10 20:48:20|6344.7|6340.7|6344.4|6340.4|6344.7|6340.7|6344.1|6340.1|0
1620679710000|2021-05-10 20:48:30|6344.1|6340.1|6343.5|6339.5|6344.1|6340.1|6343.5|6339.5|0
1620679720000|2021-05-10 20:48:40|6343.8|6339.8|6343.2|6339.2|6343.8|6339.8|6343.2|6339.2|0
1620679740000|2021-05-10 20:49:00|6343.5|6339.5|6343.5|6339.5|6343.5|6339.5|6343.2|6339.2|0
1620679750000|2021-05-10 20:49:10|6343.4|6339.4|6343.5|6339.5|6343.5|6339.5|6342.8|6338.8|0
1620679760000|2021-05-10 20:49:20|6343.2|6339.2|6342.9|6338.9|6343.5|6339.5|6342.4|6338.4|0
1620679770000|2021-05-10 20:49:30|6342.8|6338.8|6342.9|6338.9|6342.9|6338.9|6342.4|6338.4|0
1620679780000|2021-05-10 20:49:40|6343.2|6339.2|6343.2|6339.2|6343.2|6339.2|6342.9|6338.9|0
1620679790000|2021-05-10 20:49:50|6343.1|6339.1|6343.2|6339.2|6343.2|6339.2|6342.9|6338.9|0
1620679800000|2021-05-10 20:50:00|6343.1|6339.1|6342.9|6338.9|6343.2|6339.2|6342.9|6338.9|0
1620679810000|2021-05-10 20:50:10|6342.8|6338.8|6342.3|6338.3|6342.8|6338.8|6342.3|6338.3|0
1620679820000|2021-05-10 20:50:20|6342|6338|6341.4|6337.4|6342|6338|6341.4|6337.4|0
1620679830000|2021-05-10 20:50:30|6341.5|6337.5|6341.4|6337.4|6341.7|6337.7|6341.4|6337.4|0
1620679840000|2021-05-10 20:50:40|6341.1|6337.1|6341.4|6337.4|6341.4|6337.4|6341.1|6337.1|0
1620679850000|2021-05-10 20:50:50|6341.3|6337.3|6340.7|6336.7|6341.3|6337.3|6340.7|6336.7|0
1620679860000|2021-05-10 20:51:00|6340.4|6336.4|6340.4|6336.4|6341|6337|6340.4|6336.4|0
1620679870000|2021-05-10 20:51:10|6340.7|6336.7|6341.4|6337.4|6341.4|6337.4|6340.7|6336.7|0
1620679880000|2021-05-10 20:51:20|6341.3|6337.3|6341|6337|6341.3|6337.3|6340.7|6336.7|0
1620679890000|2021-05-10 20:51:30|6340.7|6336.7|6340.7|6336.7|6341|6337|6340.7|6336.7|0
1620679900000|2021-05-10 20:51:40|6340.4|6336.4|6339.6|6335.6|6340.7|6336.7|6339.6|6335.6|0
1620679910000|2021-05-10 20:51:50|6339.7|6335.7|6339.6|6335.6|6340|6336|6339.6|6335.6|0
1620679920000|2021-05-10 20:52:00|6339.7|6335.7|6340|6336|6340|6336|6339.6|6335.6|0
1620679930000|2021-05-10 20:52:10|6339.9|6335.9|6339.9|6335.9|6340|6336|6339.6|6335.6|0
1620679940000|2021-05-10 20:52:20|6339.6|6335.6|6339.8|6335.8|6339.8|6335.8|6339.3|6335.3|0
1620679950000|2021-05-10 20:52:30|6339.5|6335.5|6339.2|6335.2|6339.8|6335.8|6339.2|6335.2|0
1620679960000|2021-05-10 20:52:40|6339.3|6335.3|6339.2|6335.2|6339.6|6335.6|6339.2|6335.2|0
1620679970000|2021-05-10 20:52:50|6339.3|6335.3|6337.5|6333.5|6339.6|6335.6|6337.5|6333.5|0
1620679980000|2021-05-10 20:53:00|6337.6|6333.6|6337.2|6333.2|6338|6334|6337.2|6333.2|0
1620679990000|2021-05-10 20:53:10|6336.9|6332.9|6335.6|6331.6|6336.9|6332.9|6334.8|6330.8|0
1620680000000|2021-05-10 20:53:20|6335.5|6331.5|6335.2|6331.2|6335.6|6331.6|6334.8|6330.8|0
1620680010000|2021-05-10 20:53:30|6335.6|6331.6|6336.6|6332.6|6336.6|6332.6|6335.2|6331.2|0
1620680020000|2021-05-10 20:53:40|6336.5|6332.5|6336|6332|6336.5|6332.5|6336|6332|0
1620680030000|2021-05-10 20:53:50|6336.3|6332.3|6336|6332|6336.3|6332.3|6336|6332|0
1620680040000|2021-05-10 20:54:00|6336.1|6332.1|6336|6332|6336.3|6332.3|6336|6332|0
1620680050000|2021-05-10 20:54:10|6336.1|6332.1|6336|6332|6336.3|6332.3|6336|6332|0
1620680060000|2021-05-10 20:54:20|6336.1|6332.1|6336|6332|6336.3|6332.3|6336|6332|0
1620680070000|2021-05-10 20:54:30|6336.1|6332.1|6336.3|6332.3|6336.6|6332.6|6336.1|6332.1|0
1620680080000|2021-05-10 20:54:40|6336.4|6332.4|6336.6|6332.6|6336.6|6332.6|6336.3|6332.3|0
1620680090000|2021-05-10 20:54:50|6336.3|6332.3|6337|6333|6337|6333|6336.3|6332.3|0
1620680100000|2021-05-10 20:55:00|6337.3|6333.3|6337.4|6333.4|6337.4|6333.4|6337|6333|0
1620680110000|2021-05-10 20:55:10|6337.3|6333.3|6337.4|6333.4|6337.4|6333.4|6337|6333|0
1620680120000|2021-05-10 20:55:20|6337.3|6333.3|6337.1|6333.1|6337.4|6333.4|6337.1|6333.1|0
1620680130000|2021-05-10 20:55:30|6337.4|6333.4|6337.1|6333.1|6337.4|6333.4|6337.1|6333.1|0
1620680140000|2021-05-10 20:55:40|6337.4|6333.4|6337.1|6333.1|6337.4|6333.4|6336.7|6332.7|0
1620680150000|2021-05-10 20:55:50|6337|6333|6336.8|6332.8|6337.1|6333.1|6336.8|6332.8|0
1620680160000|2021-05-10 20:56:00|6337.1|6333.1|6337.4|6333.4|6337.4|6333.4|6336.8|6332.8|0
1620680170000|2021-05-10 20:56:10|6337.3|6333.3|6337.1|6333.1|6337.4|6333.4|6336.8|6332.8|0
1620680180000|2021-05-10 20:56:20|6337.4|6333.4|6337.1|6333.1|6337.4|6333.4|6337.1|6333.1|0
1620680190000|2021-05-10 20:56:30|6337.4|6333.4|6337.4|6333.4|6337.7|6333.7|6337.1|6333.1|0
1620680200000|2021-05-10 20:56:40|6337.5|6333.5|6338.5|6334.5|6338.5|6334.5|6337.4|6333.4|0
1620680210000|2021-05-10 20:56:50|6338.4|6334.4|6338.2|6334.2|6338.5|6334.5|6338.2|6334.2|0
1620680220000|2021-05-10 20:57:00|6338.5|6334.5|6338.9|6334.9|6338.9|6334.9|6338.5|6334.5|0
1620680230000|2021-05-10 20:57:10|6339.2|6335.2|6338.9|6334.9|6339.2|6335.2|6338.8|6334.8|0
1620680240000|2021-05-10 20:57:20|6339.2|6335.2|6339.2|6335.2|6339.2|6335.2|6338.8|6334.8|0
1620680250000|2021-05-10 20:57:30|6339.1|6335.1|6339.2|6335.2|6339.2|6335.2|6338.8|6334.8|0
1620680260000|2021-05-10 20:57:40|6339.1|6335.1|6339.2|6335.2|6339.2|6335.2|6338.5|6334.5|0
1620680270000|2021-05-10 20:57:50|6339.1|6335.1|6338.6|6334.6|6339.2|6335.2|6338.5|6334.5|0
1620680280000|2021-05-10 20:58:00|6338.8|6334.8|6338.8|6334.8|6339.2|6335.2|6338.8|6334.8|0
1620680290000|2021-05-10 20:58:10|6338.9|6334.9|6338.8|6334.8|6339.2|6335.2|6338.5|6334.5|0
1620680300000|2021-05-10 20:58:20|6338.9|6334.9|6339.2|6335.2|6339.2|6335.2|6338.8|6334.8|0
1620680310000|2021-05-10 20:58:30|6339.1|6335.1|6339.2|6335.2|6339.2|6335.2|6338.8|6334.8|0
1620680320000|2021-05-10 20:58:40|6339.1|6335.1|6339.1|6335.1|6339.5|6335.5|6338.8|6334.8|0
1620680330000|2021-05-10 20:58:50|6339.2|6335.2|6339.8|6335.8|6339.8|6335.8|6339.1|6335.1|0
1620680340000|2021-05-10 20:59:00|6339.7|6335.7|6339.8|6335.8|6339.8|6335.8|6339.5|6335.5|0
1620680350000|2021-05-10 20:59:10|6339.7|6335.7|6339.2|6335.2|6339.8|6335.8|6339.2|6335.2|0
1620680360000|2021-05-10 20:59:20|6339.1|6335.1|6339.5|6335.5|6339.5|6335.5|6338.8|6334.8|0
1620680370000|2021-05-10 20:59:30|6339.4|6335.4|6339.5|6335.5|6339.5|6335.5|6339.2|6335.2|0
1620680380000|2021-05-10 20:59:40|6339.4|6335.4|6339.1|6335.1|6339.5|6335.5|6339.1|6335.1|0
1620680390000|2021-05-10 20:59:50|6339.2|6335.2|6339.7|6335.7|6339.8|6335.8|6339.2|6335.2|0
1620680400000|2021-05-10 21:00:00|6339.6|6335.6|6342.4|6338.4|6342.4|6338.4|6339.5|6335.5|0
1620680420000|2021-05-10 21:00:20|6342.5|6338.5|6342.6|6338.6|6343|6339|6342.5|6338.5|0
1620680430000|2021-05-10 21:00:30|6342.7|6338.7|6342.7|6338.7|6342.7|6338.7|6342.7|6338.7|0
1620680450000|2021-05-10 21:00:50|6342.5|6338.5|6342.5|6338.5|6342.5|6338.5|6342.5|6338.5|0
1620680460000|2021-05-10 21:01:00|6342.7|6338.7|6342.7|6338.7|6342.7|6338.7|6342.7|6338.7|0
1620680510000|2021-05-10 21:01:50|6342.5|6338.5|6342.5|6338.5|6342.5|6338.5|6342.5|6338.5|0
1620680520000|2021-05-10 21:02:00|6342.7|6338.7|6342.7|6338.7|6342.7|6338.7|6342.7|6338.7|0
1620680550000|2021-05-10 21:02:30|6343.7|6339.7|6343.8|6339.8|6343.8|6339.8|6343.7|6339.7|0
1620680560000|2021-05-10 21:02:40|6343.9|6339.9|6343.9|6339.9|6343.9|6339.9|6343.9|6339.9|0
1620680600000|2021-05-10 21:03:20|6343.8|6339.8|6343.8|6339.8|6343.8|6339.8|6343.8|6339.8|0
1620680610000|2021-05-10 21:03:30|6344.1|6340.1|6344.2|6340.2|6344.2|6340.2|6344.1|6340.1|0
1620680620000|2021-05-10 21:03:40|6344.5|6340.5|6344.3|6340.3|6344.5|6340.5|6344.3|6340.3|0
1620680630000|2021-05-10 21:03:50|6344.2|6340.2|6344.2|6340.2|6344.2|6340.2|6344.2|6340.2|0
1620680650000|2021-05-10 21:04:10|6343.7|6339.7|6345|6341|6345|6341|6343.7|6339.7|0
1620680660000|2021-05-10 21:04:20|6345.4|6341.4|6345.4|6341.4|6345.4|6341.4|6345.4|6341.4|0
1620680710000|2021-05-10 21:05:10|6345.5|6341.5|6345.5|6341.5|6345.5|6341.5|6345.5|6341.5|0
1620680750000|2021-05-10 21:05:50|6345.7|6341.7|6345.7|6341.7|6345.7|6341.7|6345.7|6341.7|0
1620680770000|2021-05-10 21:06:10|6345.9|6341.9|6345.9|6341.9|6345.9|6341.9|6345.9|6341.9|0
1620680800000|2021-05-10 21:06:40|6346|6342|6346|6342|6346|6342|6346|6342|0
1620680820000|2021-05-10 21:07:00|6345.9|6341.9|6345.9|6341.9|6345.9|6341.9|6345.9|6341.9|0
1620680870000|2021-05-10 21:07:50|6345.6|6341.6|6345.6|6341.6|6345.6|6341.6|6345.6|6341.6|0
1620680880000|2021-05-10 21:08:00|6345.7|6341.7|6346|6342|6346|6342|6345.7|6341.7|0
1620680890000|2021-05-10 21:08:10|6346.1|6342.1|6346.1|6342.1|6346.1|6342.1|6346.1|6342.1|0
1620680900000|2021-05-10 21:08:20|6346|6342|6346.1|6342.1|6346.1|6342.1|6346|6342|0
1620680910000|2021-05-10 21:08:30|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|0
1620680920000|2021-05-10 21:08:40|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|6346.4|6342.4|0
1620680930000|2021-05-10 21:08:50|6346.4|6342.4|6346.1|6342.1|6346.4|6342.4|6346.1|6342.1|0
1620680940000|2021-05-10 21:09:00|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|0
1620680980000|2021-05-10 21:09:40|6346.7|6342.7|6346.7|6342.7|6346.7|6342.7|6346.7|6342.7|0
1620681010000|2021-05-10 21:10:10|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|0
1620681020000|2021-05-10 21:10:20|6346.7|6342.7|6346.5|6342.5|6346.7|6342.7|6346.5|6342.5|0
1620681030000|2021-05-10 21:10:30|6346.7|6342.7|6346.7|6342.7|6346.7|6342.7|6346.7|6342.7|0
1620681060000|2021-05-10 21:11:00|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|0
1620681080000|2021-05-10 21:11:20|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|0
1620681100000|2021-05-10 21:11:40|6346.9|6342.9|6346.9|6342.9|6346.9|6342.9|6346.9|6342.9|0
1620681110000|2021-05-10 21:11:50|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|6346.5|6342.5|0
1620681140000|2021-05-10 21:12:20|6346.8|6342.8|6346.8|6342.8|6346.8|6342.8|6346.8|6342.8|0
1620681150000|2021-05-10 21:12:30|6346.7|6342.7|6346.7|6342.7|6346.7|6342.7|6346.7|6342.7|0
1620681160000|2021-05-10 21:12:40|6346.8|6342.8|6346.5|6342.5|6346.8|6342.8|6346.5|6342.5|0
1620681170000|2021-05-10 21:12:50|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|0
1620681180000|2021-05-10 21:13:00|6346.5|6342.5|6346.8|6342.8|6346.8|6342.8|6346.5|6342.5|0
1620681220000|2021-05-10 21:13:40|6346.9|6342.9|6346.9|6342.9|6346.9|6342.9|6346.9|6342.9|0
1620681240000|2021-05-10 21:14:00|6347|6343|6347|6343|6347|6343|6347|6343|0
1620681260000|2021-05-10 21:14:20|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|0
1620681300000|2021-05-10 21:15:00|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|0
1620681380000|2021-05-10 21:16:20|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|6348.6|6344.6|0
1620681430000|2021-05-10 21:17:10|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|0
1620681460000|2021-05-10 21:17:40|6349.7|6345.7|6349.7|6345.7|6349.7|6345.7|6349.7|6345.7|0
1620681530000|2021-05-10 21:18:50|6349.6|6345.6|6349.6|6345.6|6349.6|6345.6|6349.6|6345.6|0
1620681580000|2021-05-10 21:19:40|6349.7|6345.7|6349.7|6345.7|6349.7|6345.7|6349.7|6345.7|0
1620681590000|2021-05-10 21:19:50|6349.4|6345.4|6349.4|6345.4|6349.4|6345.4|6349.4|6345.4|0
1620681710000|2021-05-10 21:21:50|6349.6|6345.6|6349.7|6345.7|6349.7|6345.7|6349.6|6345.6|0
1620681730000|2021-05-10 21:22:10|6349.8|6345.8|6349.8|6345.8|6349.8|6345.8|6349.8|6345.8|0
1620681750000|2021-05-10 21:22:30|6350|6346|6350|6346|6350|6346|6350|6346|0
1620681780000|2021-05-10 21:23:00|6349.7|6345.7|6349.7|6345.7|6349.7|6345.7|6349.7|6345.7|0
1620681840000|2021-05-10 21:24:00|6349.9|6345.9|6349.9|6345.9|6349.9|6345.9|6349.9|6345.9|0
1620681860000|2021-05-10 21:24:20|6349.7|6345.7|6349.9|6345.9|6349.9|6345.9|6349.7|6345.7|0
1620681870000|2021-05-10 21:24:30|6349.6|6345.6|6349.6|6345.6|6349.6|6345.6|6349.6|6345.6|0
1620681910000|2021-05-10 21:25:10|6349.9|6345.9|6349.9|6345.9|6349.9|6345.9|6349.9|6345.9|0
1620681960000|2021-05-10 21:26:00|6350.5|6346.5|6350.5|6346.5|6350.5|6346.5|6350.5|6346.5|0
1620682040000|2021-05-10 21:27:20|6350.1|6346.1|6350|6346|6350.1|6346.1|6350|6346|0
1620682050000|2021-05-10 21:27:30|6350.1|6346.1|6350.1|6346.1|6350.1|6346.1|6350.1|6346.1|0
1620682070000|2021-05-10 21:27:50|6350|6346|6350|6346|6350|6346|6350|6346|0
1620682120000|2021-05-10 21:28:40|6349.7|6345.7|6349.7|6345.7|6349.7|6345.7|6349.7|6345.7|0
1620682130000|2021-05-10 21:28:50|6349.5|6345.5|6349.9|6345.9|6349.9|6345.9|6349.5|6345.5|0
1620682220000|2021-05-10 21:30:20|6350.4|6346.4|6350.4|6346.4|6350.4|6346.4|6350.4|6346.4|0
1620682260000|2021-05-10 21:31:00|6350.2|6346.2|6350.4|6346.4|6350.4|6346.4|6350.2|6346.2|0
1620682270000|2021-05-10 21:31:10|6350.2|6346.2|6350.2|6346.2|6350.2|6346.2|6350.2|6346.2|0
1620682340000|2021-05-10 21:32:20|6350.3|6346.3|6350.4|6346.4|6350.4|6346.4|6350.3|6346.3|0
1620682350000|2021-05-10 21:32:30|6350.5|6346.5|6350.5|6346.5|6350.5|6346.5|6350.5|6346.5|0
1620682360000|2021-05-10 21:32:40|6350.3|6346.3|6350.3|6346.3|6350.3|6346.3|6350.3|6346.3|0
1620682390000|2021-05-10 21:33:10|6350.4|6346.4|6353.1|6349.1|6353.1|6349.1|6350.4|6346.4|0
1620682410000|2021-05-10 21:33:30|6352.9|6348.9|6352.9|6348.9|6352.9|6348.9|6352.9|6348.9|0
1620682630000|2021-05-10 21:37:10|6353.2|6349.2|6353.2|6349.2|6353.2|6349.2|6353.2|6349.2|0
1620682660000|2021-05-10 21:37:40|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|6353.1|6349.1|0
1620682670000|2021-05-10 21:37:50|6353.1|6349.1|6353.1|6349.1|6353.1|6349.1|6353.1|6349.1|0
1620682710000|2021-05-10 21:38:30|6353.4|6349.4|6353.4|6349.4|6353.4|6349.4|6353.4|6349.4|0
1620682880000|2021-05-10 21:41:20|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|0
1620682890000|2021-05-10 21:41:30|6353.4|6349.4|6353.4|6349.4|6353.4|6349.4|6353.4|6349.4|0
1620683120000|2021-05-10 21:45:20|6354.7|6350.7|6354.6|6350.6|6354.7|6350.7|6354.6|6350.6|0
1620683130000|2021-05-10 21:45:30|6355.9|6351.9|6355.9|6351.9|6355.9|6351.9|6355.9|6351.9|0
1620683160000|2021-05-10 21:46:00|6356|6352|6356|6352|6356|6352|6356|6352|0
1620683170000|2021-05-10 21:46:10|6356.4|6352.4|6356.5|6352.5|6356.5|6352.5|6356.4|6352.4|0
1620683180000|2021-05-10 21:46:20|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|0
1620683190000|2021-05-10 21:46:30|6356.7|6352.7|6356.7|6352.7|6356.7|6352.7|6356.7|6352.7|0
1620683200000|2021-05-10 21:46:40|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|0
1620683230000|2021-05-10 21:47:10|6356.7|6352.7|6356.7|6352.7|6356.7|6352.7|6356.7|6352.7|0
1620683270000|2021-05-10 21:47:50|6356.9|6352.9|6356.9|6352.9|6356.9|6352.9|6356.9|6352.9|0
1620683290000|2021-05-10 21:48:10|6356.8|6352.8|6356.7|6352.7|6356.8|6352.8|6356.7|6352.7|0
1620683300000|2021-05-10 21:48:20|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|0
1620683320000|2021-05-10 21:48:40|6356.5|6352.5|6356.5|6352.5|6356.5|6352.5|6356.5|6352.5|0
1620683330000|2021-05-10 21:48:50|6356.3|6352.3|6356.6|6352.6|6356.6|6352.6|6356.3|6352.3|0
1620683390000|2021-05-10 21:49:50|6356.9|6352.9|6356.9|6352.9|6356.9|6352.9|6356.9|6352.9|0
1620683400000|2021-05-10 21:50:00|6357.1|6353.1|6357.1|6353.1|6357.1|6353.1|6357.1|6353.1|0
1620683450000|2021-05-10 21:50:50|6357.4|6353.4|6357.4|6353.4|6357.4|6353.4|6357.4|6353.4|0
1620683460000|2021-05-10 21:51:00|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|0
1620683480000|2021-05-10 21:51:20|6357.4|6353.4|6357.4|6353.4|6357.4|6353.4|6357.4|6353.4|0
1620683510000|2021-05-10 21:51:50|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|0
1620683710000|2021-05-10 21:55:10|6357.4|6353.4|6357.6|6353.6|6357.6|6353.6|6357.4|6353.4|0
1620683720000|2021-05-10 21:55:20|6357.9|6353.9|6357.9|6353.9|6357.9|6353.9|6357.9|6353.9|0
1620683760000|2021-05-10 21:56:00|6357.7|6353.7|6357.7|6353.7|6357.7|6353.7|6357.7|6353.7|0
1620683780000|2021-05-10 21:56:20|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|0
1620683860000|2021-05-10 21:57:40|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|0
1620683910000|2021-05-10 21:58:30|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|0
1620683920000|2021-05-10 21:58:40|6357.3|6353.3|6357.6|6353.6|6357.6|6353.6|6357.3|6353.3|0
1620683930000|2021-05-10 21:58:50|6357.3|6353.3|6357.3|6353.3|6357.3|6353.3|6357.3|6353.3|0
1620683940000|2021-05-10 21:59:00|6357.1|6353.1|6357.1|6353.1|6357.1|6353.1|6357.1|6353.1|0
1620683960000|2021-05-10 21:59:20|6357|6353|6356.8|6352.8|6357|6353|6356.8|6352.8|0
1620683980000|2021-05-10 21:59:40|6356.7|6352.7|6356.1|6352.1|6356.7|6352.7|6356.1|6352.1|0
1620683990000|2021-05-10 21:59:50|6355.9|6351.9|6355.9|6351.9|6355.9|6351.9|6355.9|6351.9|0
1620684000000|2021-05-10 22:00:00|6356.1|6352.1|6358.1|6354.1|6358.1|6354.1|6355.1|6351.1|0
1620684010000|2021-05-10 22:00:10|6358|6354|6356.7|6352.7|6358|6354|6356.2|6352.2|0
1620684020000|2021-05-10 22:00:20|6356.8|6352.8|6356.7|6352.7|6357.3|6353.3|6356.7|6352.7|0
1620684030000|2021-05-10 22:00:30|6356.8|6352.8|6357.8|6353.8|6357.8|6353.8|6356.7|6352.7|0
1620684040000|2021-05-10 22:00:40|6358|6354|6358.5|6354.5|6358.6|6354.6|6358|6354|0
1620684050000|2021-05-10 22:00:50|6358.4|6354.4|6357.9|6353.9|6358.4|6354.4|6357.9|6353.9|0
1620684060000|2021-05-10 22:01:00|6357.8|6353.8|6357.9|6353.9|6358.2|6354.2|6357.6|6353.6|0
1620684070000|2021-05-10 22:01:10|6358|6354|6358.5|6354.5|6358.5|6354.5|6358|6354|0
1620684080000|2021-05-10 22:01:20|6358.6|6354.6|6357.9|6353.9|6359|6355|6357.9|6353.9|0
1620684090000|2021-05-10 22:01:30|6357.7|6353.7|6359.3|6355.3|6359.3|6355.3|6357.7|6353.7|0
1620684100000|2021-05-10 22:01:40|6359.1|6355.1|6359.3|6355.3|6359.9|6355.9|6359|6355|0
1620684110000|2021-05-10 22:01:50|6359.4|6355.4|6359.6|6355.6|6359.9|6355.9|6359.3|6355.3|0
1620684120000|2021-05-10 22:02:00|6359.3|6355.3|6358.5|6354.5|6359.3|6355.3|6358.5|6354.5|0
1620684130000|2021-05-10 22:02:10|6358.6|6354.6|6359|6355|6359|6355|6358.6|6354.6|0
1620684170000|2021-05-10 22:02:50|6358.7|6354.7|6359|6355|6359|6355|6358.7|6354.7|0
1620684180000|2021-05-10 22:03:00|6359.1|6355.1|6359.9|6355.9|6359.9|6355.9|6359.1|6355.1|0
1620684190000|2021-05-10 22:03:10|6359.6|6355.6|6359.9|6355.9|6359.9|6355.9|6359.3|6355.3|0
1620684210000|2021-05-10 22:03:30|6360|6356|6359.9|6355.9|6360.1|6356.1|6359.9|6355.9|0
1620684220000|2021-05-10 22:03:40|6360|6356|6359.6|6355.6|6360.3|6356.3|6359.6|6355.6|0
1620684230000|2021-05-10 22:03:50|6359.3|6355.3|6359|6355|6359.6|6355.6|6358.5|6354.5|0
1620684240000|2021-05-10 22:04:00|6359.3|6355.3|6359.3|6355.3|6359.3|6355.3|6359.3|6355.3|0
1620684250000|2021-05-10 22:04:10|6359.5|6355.5|6360|6356|6360|6356|6359.5|6355.5|0
1620684270000|2021-05-10 22:04:30|6359.9|6355.9|6359.6|6355.6|6359.9|6355.9|6359.6|6355.6|0
1620684280000|2021-05-10 22:04:40|6359.5|6355.5|6359|6355|6359.5|6355.5|6359|6355|0
1620684290000|2021-05-10 22:04:50|6359.3|6355.3|6359|6355|6359.3|6355.3|6359|6355|0
1620684320000|2021-05-10 22:05:20|6358.9|6354.9|6358.8|6354.8|6358.9|6354.9|6358.8|6354.8|0
1620684330000|2021-05-10 22:05:30|6358.7|6354.7|6358.2|6354.2|6358.7|6354.7|6358.2|6354.2|0
1620684350000|2021-05-10 22:05:50|6358|6354|6357.8|6353.8|6358|6354|6357.8|6353.8|0
1620684360000|2021-05-10 22:06:00|6357.5|6353.5|6356.2|6352.2|6357.5|6353.5|6355.8|6351.8|0
1620684370000|2021-05-10 22:06:10|6356|6352|6356.6|6352.6|6356.6|6352.6|6356|6352|0
1620684380000|2021-05-10 22:06:20|6356.5|6352.5|6356.2|6352.2|6356.5|6352.5|6356.2|6352.2|0
1620684390000|2021-05-10 22:06:30|6356.3|6352.3|6356.6|6352.6|6356.6|6352.6|6356.3|6352.3|0
1620684400000|2021-05-10 22:06:40|6356.7|6352.7|6357.2|6353.2|6357.2|6353.2|6356.7|6352.7|0
1620684410000|2021-05-10 22:06:50|6357.3|6353.3|6357.8|6353.8|6357.8|6353.8|6357.2|6353.2|0
1620684420000|2021-05-10 22:07:00|6357.5|6353.5|6357.5|6353.5|6357.8|6353.8|6357.5|6353.5|0
1620684440000|2021-05-10 22:07:20|6357.6|6353.6|6357.3|6353.3|6357.8|6353.8|6357.3|6353.3|0
1620684450000|2021-05-10 22:07:30|6357.2|6353.2|6357.3|6353.3|6357.3|6353.3|6357.2|6353.2|0
1620684460000|2021-05-10 22:07:40|6357|6353|6357|6353|6357|6353|6357|6353|0
1620684470000|2021-05-10 22:07:50|6357.1|6353.1|6357.7|6353.7|6357.7|6353.7|6357.1|6353.1|0
1620684480000|2021-05-10 22:08:00|6358.1|6354.1|6358.1|6354.1|6358.1|6354.1|6357.7|6353.7|0
1620684490000|2021-05-10 22:08:10|6357.8|6353.8|6357.7|6353.7|6357.8|6353.8|6357.7|6353.7|0
1620684500000|2021-05-10 22:08:20|6358.1|6354.1|6358.1|6354.1|6358.1|6354.1|6357.7|6353.7|0
1620684530000|2021-05-10 22:08:50|6357.8|6353.8|6358.1|6354.1|6358.1|6354.1|6357.7|6353.7|0
1620684550000|2021-05-10 22:09:10|6358.2|6354.2|6359.1|6355.1|6359.1|6355.1|6358.2|6354.2|0
1620684560000|2021-05-10 22:09:20|6358.9|6354.9|6358.8|6354.8|6358.9|6354.9|6358.8|6354.8|0
1620684570000|2021-05-10 22:09:30|6358.7|6354.7|6358.1|6354.1|6358.7|6354.7|6358.1|6354.1|0
1620684580000|2021-05-10 22:09:40|6358.2|6354.2|6358.8|6354.8|6358.8|6354.8|6358.2|6354.2|0
1620684590000|2021-05-10 22:09:50|6358.7|6354.7|6358.4|6354.4|6358.7|6354.7|6358.4|6354.4|0
1620684600000|2021-05-10 22:10:00|6358.1|6354.1|6358.4|6354.4|6358.4|6354.4|6358.1|6354.1|0
1620684610000|2021-05-10 22:10:10|6358.5|6354.5|6358.8|6354.8|6358.8|6354.8|6358.5|6354.5|0
1620684620000|2021-05-10 22:10:20|6359.1|6355.1|6359.1|6355.1|6359.1|6355.1|6359.1|6355.1|0
1620684670000|2021-05-10 22:11:10|6358.9|6354.9|6359.1|6355.1|6359.1|6355.1|6358.8|6354.8|0
1620684690000|2021-05-10 22:11:30|6359.4|6355.4|6359.1|6355.1|6359.4|6355.4|6359.1|6355.1|0
1620684700000|2021-05-10 22:11:40|6358.8|6354.8|6357.3|6353.3|6358.8|6354.8|6357.3|6353.3|0
1620684710000|2021-05-10 22:11:50|6357.4|6353.4|6358.1|6354.1|6358.1|6354.1|6357.4|6353.4|0
1620684760000|2021-05-10 22:12:40|6358.2|6354.2|6358.1|6354.1|6358.4|6354.4|6358.1|6354.1|0
1620684780000|2021-05-10 22:13:00|6356.8|6352.8|6356.8|6352.8|6356.8|6352.8|6356.8|6352.8|0
1620684790000|2021-05-10 22:13:10|6356.7|6352.7|6356.3|6352.3|6356.7|6352.7|6356.3|6352.3|0
1620684800000|2021-05-10 22:13:20|6356.2|6352.2|6356|6352|6356.2|6352.2|6356|6352|0
1620684830000|2021-05-10 22:13:50|6356.1|6352.1|6356.3|6352.3|6356.3|6352.3|6356.1|6352.1|0
1620684860000|2021-05-10 22:14:20|6356.2|6352.2|6355.6|6351.6|6356.2|6352.2|6355.6|6351.6|0
1620684870000|2021-05-10 22:14:30|6355.7|6351.7|6356|6352|6356|6352|6355.7|6351.7|0
1620684900000|2021-05-10 22:15:00|6355.9|6351.9|6355.6|6351.6|6355.9|6351.9|6355.6|6351.6|0
1620684910000|2021-05-10 22:15:10|6355.7|6351.7|6355.8|6351.8|6355.8|6351.8|6355.7|6351.7|0
1620684920000|2021-05-10 22:15:20|6356|6352|6356|6352|6356|6352|6356|6352|0
1620684940000|2021-05-10 22:15:40|6356.3|6352.3|6356.3|6352.3|6356.3|6352.3|6356.3|6352.3|0
1620684970000|2021-05-10 22:16:10|6356.7|6352.7|6357.1|6353.1|6357.1|6353.1|6356.7|6352.7|0
1620684980000|2021-05-10 22:16:20|6357|6353|6357|6353|6357|6353|6357|6353|0
1620684990000|2021-05-10 22:16:30|6356.7|6352.7|6356.7|6352.7|6356.7|6352.7|6356.7|6352.7|0
1620685000000|2021-05-10 22:16:40|6356.3|6352.3|6356.2|6352.2|6356.3|6352.3|6356.2|6352.2|0
1620685030000|2021-05-10 22:17:10|6355.9|6351.9|6355.9|6351.9|6355.9|6351.9|6355.9|6351.9|0
1620685040000|2021-05-10 22:17:20|6355.6|6351.6|6355.3|6351.3|6355.6|6351.6|6355.3|6351.3|0
1620685050000|2021-05-10 22:17:30|6355.4|6351.4|6355.6|6351.6|6355.6|6351.6|6355.3|6351.3|0
1620685060000|2021-05-10 22:17:40|6355.4|6351.4|6355.3|6351.3|6355.4|6351.4|6355.3|6351.3|0
1620685080000|2021-05-10 22:18:00|6355.2|6351.2|6355|6351|6355.2|6351.2|6355|6351|0
1620685090000|2021-05-10 22:18:10|6354.9|6350.9|6355.3|6351.3|6355.3|6351.3|6354.6|6350.6|0
1620685110000|2021-05-10 22:18:30|6355.2|6351.2|6355.3|6351.3|6355.3|6351.3|6355|6351|0
1620685150000|2021-05-10 22:19:10|6355.4|6351.4|6355.3|6351.3|6355.6|6351.6|6355.3|6351.3|0
1620685160000|2021-05-10 22:19:20|6354|6350|6354|6350|6354|6350|6354|6350|0
1620685170000|2021-05-10 22:19:30|6353.9|6349.9|6353.3|6349.3|6353.9|6349.9|6353.3|6349.3|0
1620685180000|2021-05-10 22:19:40|6353.4|6349.4|6353.3|6349.3|6353.5|6349.5|6353.3|6349.3|0
1620685200000|2021-05-10 22:20:00|6353.4|6349.4|6353.6|6349.6|6353.6|6349.6|6353.4|6349.4|0
1620685220000|2021-05-10 22:20:20|6353.7|6349.7|6354.3|6350.3|6354.3|6350.3|6353.7|6349.7|0
1620685230000|2021-05-10 22:20:30|6353|6349|6353|6349|6353|6349|6352.8|6348.8|0
1620685240000|2021-05-10 22:20:40|6353.3|6349.3|6353|6349|6353.3|6349.3|6353|6349|0
1620685250000|2021-05-10 22:20:50|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|0
1620685260000|2021-05-10 22:21:00|6353.4|6349.4|6353.6|6349.6|6353.6|6349.6|6353.4|6349.4|0
1620685280000|2021-05-10 22:21:20|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|0
1620685290000|2021-05-10 22:21:30|6353.2|6349.2|6352.6|6348.6|6353.2|6349.2|6352.6|6348.6|0
1620685300000|2021-05-10 22:21:40|6352.5|6348.5|6352|6348|6352.5|6348.5|6352|6348|0
1620685310000|2021-05-10 22:21:50|6351.9|6347.9|6352|6348|6352|6348|6351.7|6347.7|0
1620685320000|2021-05-10 22:22:00|6352.1|6348.1|6352.6|6348.6|6352.6|6348.6|6352.1|6348.1|0
1620685330000|2021-05-10 22:22:10|6352.7|6348.7|6353|6349|6353|6349|6352.7|6348.7|0
1620685340000|2021-05-10 22:22:20|6352.9|6348.9|6353|6349|6353|6349|6352.6|6348.6|0
1620685360000|2021-05-10 22:22:40|6353.3|6349.3|6353.3|6349.3|6353.6|6349.6|6353.3|6349.3|0
1620685370000|2021-05-10 22:22:50|6353.4|6349.4|6353.6|6349.6|6353.6|6349.6|6353.4|6349.4|0
1620685420000|2021-05-10 22:23:40|6353.8|6349.8|6353.6|6349.6|6353.8|6349.8|6353.6|6349.6|0
1620685430000|2021-05-10 22:23:50|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|0
1620685440000|2021-05-10 22:24:00|6353.2|6349.2|6353.3|6349.3|6353.3|6349.3|6353|6349|0
1620685450000|2021-05-10 22:24:10|6353.2|6349.2|6353|6349|6353.2|6349.2|6353|6349|0
1620685460000|2021-05-10 22:24:20|6353.3|6349.3|6353.6|6349.6|6354|6350|6353.3|6349.3|0
1620685470000|2021-05-10 22:24:30|6353.5|6349.5|6353.3|6349.3|6353.6|6349.6|6353.3|6349.3|0
1620685480000|2021-05-10 22:24:40|6353.4|6349.4|6353.3|6349.3|6353.6|6349.6|6353.3|6349.3|0
1620685490000|2021-05-10 22:24:50|6353.2|6349.2|6352|6348|6353.2|6349.2|6352|6348|0
1620685500000|2021-05-10 22:25:00|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|6352|6348|0
1620685510000|2021-05-10 22:25:10|6352.2|6348.2|6352.3|6348.3|6352.3|6348.3|6352|6348|0
1620685520000|2021-05-10 22:25:20|6352.1|6348.1|6352|6348|6352.1|6348.1|6352|6348|0
1620685540000|2021-05-10 22:25:40|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|0
1620685550000|2021-05-10 22:25:50|6352.2|6348.2|6351.7|6347.7|6352.2|6348.2|6351.7|6347.7|0
1620685560000|2021-05-10 22:26:00|6351.6|6347.6|6351.2|6347.2|6351.6|6347.6|6351.2|6347.2|0
1620685570000|2021-05-10 22:26:10|6350.9|6346.9|6350.2|6346.2|6350.9|6346.9|6350.2|6346.2|0
1620685580000|2021-05-10 22:26:20|6350.3|6346.3|6351.7|6347.7|6351.7|6347.7|6350.3|6346.3|0
1620685590000|2021-05-10 22:26:30|6352|6348|6352|6348|6352|6348|6352|6348|0
1620685600000|2021-05-10 22:26:40|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|0
1620685610000|2021-05-10 22:26:50|6352.5|6348.5|6352.3|6348.3|6352.6|6348.6|6352.3|6348.3|0
1620685640000|2021-05-10 22:27:20|6352.4|6348.4|6352.3|6348.3|6352.6|6348.6|6352.3|6348.3|0
1620685680000|2021-05-10 22:28:00|6352.5|6348.5|6352.4|6348.4|6352.6|6348.6|6352.3|6348.3|0
1620685690000|2021-05-10 22:28:10|6352.3|6348.3|6352.9|6348.9|6352.9|6348.9|6352.3|6348.3|0
1620685700000|2021-05-10 22:28:20|6353|6349|6353.3|6349.3|6353.3|6349.3|6353|6349|0
1620685710000|2021-05-10 22:28:30|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|0
1620685720000|2021-05-10 22:28:40|6353.5|6349.5|6352.9|6348.9|6353.5|6349.5|6352.9|6348.9|0
1620685730000|2021-05-10 22:28:50|6353|6349|6352.9|6348.9|6353.3|6349.3|6352.9|6348.9|0
1620685760000|2021-05-10 22:29:20|6352.6|6348.6|6352.6|6348.6|6352.6|6348.6|6352.6|6348.6|0
1620685790000|2021-05-10 22:29:50|6352.7|6348.7|6352.9|6348.9|6352.9|6348.9|6352.7|6348.7|0
1620685800000|2021-05-10 22:30:00|6353|6349|6353.3|6349.3|6353.3|6349.3|6353|6349|0
1620685810000|2021-05-10 22:30:10|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|0
1620685820000|2021-05-10 22:30:20|6353.3|6349.3|6353.3|6349.3|6353.6|6349.6|6353.3|6349.3|0
1620685830000|2021-05-10 22:30:30|6353.4|6349.4|6353.6|6349.6|6353.6|6349.6|6353.4|6349.4|0
1620685880000|2021-05-10 22:31:20|6353.5|6349.5|6353.6|6349.6|6353.6|6349.6|6353.3|6349.3|0
1620685890000|2021-05-10 22:31:30|6353.5|6349.5|6353|6349|6353.5|6349.5|6353|6349|0
1620685900000|2021-05-10 22:31:40|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|6353.3|6349.3|0
1620685910000|2021-05-10 22:31:50|6353.5|6349.5|6353.6|6349.6|6353.6|6349.6|6353.5|6349.5|0
1620685920000|2021-05-10 22:32:00|6353.8|6349.8|6353.6|6349.6|6353.8|6349.8|6353.6|6349.6|0
1620685950000|2021-05-10 22:32:30|6353.8|6349.8|6354.1|6350.1|6354.1|6350.1|6353.8|6349.8|0
1620685960000|2021-05-10 22:32:40|6354|6350|6353.8|6349.8|6354|6350|6353.6|6349.6|0
1620685970000|2021-05-10 22:32:50|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|0
1620685980000|2021-05-10 22:33:00|6354.4|6350.4|6354.7|6350.7|6354.7|6350.7|6354.4|6350.4|0
1620685990000|2021-05-10 22:33:10|6354.4|6350.4|6354.1|6350.1|6354.4|6350.4|6354.1|6350.1|0
1620686010000|2021-05-10 22:33:30|6354.2|6350.2|6354.7|6350.7|6354.7|6350.7|6354.2|6350.2|0
1620686020000|2021-05-10 22:33:40|6354.8|6350.8|6355|6351|6355|6351|6354.7|6350.7|0
1620686030000|2021-05-10 22:33:50|6355.1|6351.1|6355.4|6351.4|6355.4|6351.4|6355|6351|0
1620686040000|2021-05-10 22:34:00|6355.3|6351.3|6355.4|6351.4|6355.4|6351.4|6355|6351|0
1620686050000|2021-05-10 22:34:10|6355.3|6351.3|6355|6351|6355.3|6351.3|6355|6351|0
1620686070000|2021-05-10 22:34:30|6355.1|6351.1|6355|6351|6355.2|6351.2|6355|6351|0
1620686080000|2021-05-10 22:34:40|6355.1|6351.1|6355.1|6351.1|6355.1|6351.1|6355.1|6351.1|0
1620686100000|2021-05-10 22:35:00|6355.4|6351.4|6355.4|6351.4|6355.4|6351.4|6355.4|6351.4|0
1620686110000|2021-05-10 22:35:10|6355.3|6351.3|6355.4|6351.4|6355.4|6351.4|6355.1|6351.1|0
1620686150000|2021-05-10 22:35:50|6355.7|6351.7|6355.6|6351.6|6355.7|6351.7|6355.4|6351.4|0
1620686160000|2021-05-10 22:36:00|6355.4|6351.4|6355.4|6351.4|6355.4|6351.4|6355.4|6351.4|0
1620686180000|2021-05-10 22:36:20|6355.3|6351.3|6355.1|6351.1|6355.3|6351.3|6355.1|6351.1|0
1620686190000|2021-05-10 22:36:30|6355.4|6351.4|6355.4|6351.4|6355.4|6351.4|6355.4|6351.4|0
1620686210000|2021-05-10 22:36:50|6355.3|6351.3|6354.9|6350.9|6355.3|6351.3|6354.7|6350.7|0
1620686220000|2021-05-10 22:37:00|6355.1|6351.1|6355.1|6351.1|6355.1|6351.1|6355.1|6351.1|0
1620686280000|2021-05-10 22:38:00|6355.2|6351.2|6355.4|6351.4|6355.4|6351.4|6355.1|6351.1|0
1620686300000|2021-05-10 22:38:20|6355.5|6351.5|6355.7|6351.7|6355.7|6351.7|6355.4|6351.4|0
1620686310000|2021-05-10 22:38:30|6355.6|6351.6|6355.7|6351.7|6355.7|6351.7|6355.4|6351.4|0
1620686320000|2021-05-10 22:38:40|6355.6|6351.6|6355.7|6351.7|6355.7|6351.7|6355.4|6351.4|0
1620686330000|2021-05-10 22:38:50|6355.6|6351.6|6355.4|6351.4|6355.6|6351.6|6355.4|6351.4|0
1620686340000|2021-05-10 22:39:00|6355.1|6351.1|6355.1|6351.1|6355.1|6351.1|6355.1|6351.1|0
1620686350000|2021-05-10 22:39:10|6355.2|6351.2|6355.4|6351.4|6355.4|6351.4|6355.2|6351.2|0
1620686370000|2021-05-10 22:39:30|6355.5|6351.5|6355.5|6351.5|6355.5|6351.5|6355.5|6351.5|0
1620686380000|2021-05-10 22:39:40|6355.7|6351.7|6355.7|6351.7|6355.7|6351.7|6355.7|6351.7|0
1620686400000|2021-05-10 22:40:00|6355.6|6351.6|6355.4|6351.4|6355.7|6351.7|6355.4|6351.4|0
1620686410000|2021-05-10 22:40:10|6355.6|6351.6|6355.7|6351.7|6355.7|6351.7|6355.6|6351.6|0
1620686450000|2021-05-10 22:40:50|6355.8|6351.8|6355.7|6351.7|6355.9|6351.9|6355.7|6351.7|0
1620686480000|2021-05-10 22:41:20|6355.4|6351.4|6355.4|6351.4|6355.4|6351.4|6355.4|6351.4|0
1620686500000|2021-05-10 22:41:40|6355.5|6351.5|6355.7|6351.7|6355.7|6351.7|6355.5|6351.5|0
1620686540000|2021-05-10 22:42:20|6355.8|6351.8|6355.7|6351.7|6355.9|6351.9|6355.7|6351.7|0
1620686590000|2021-05-10 22:43:10|6355.8|6351.8|6356.2|6352.2|6356.2|6352.2|6355.8|6351.8|0
1620686630000|2021-05-10 22:43:50|6356.3|6352.3|6356.5|6352.5|6356.8|6352.8|6356.3|6352.3|0
1620686640000|2021-05-10 22:44:00|6356.4|6352.4|6356.5|6352.5|6356.5|6352.5|6356.2|6352.2|0
1620686670000|2021-05-10 22:44:30|6356.6|6352.6|6356.8|6352.8|6357|6353|6356.6|6352.6|0
1620686690000|2021-05-10 22:44:50|6356.9|6352.9|6356.8|6352.8|6357.1|6353.1|6356.8|6352.8|0
1620686700000|2021-05-10 22:45:00|6356.5|6352.5|6356.5|6352.5|6356.5|6352.5|6356.5|6352.5|0
1620686740000|2021-05-10 22:45:40|6356.4|6352.4|6356.2|6352.2|6356.4|6352.4|6356.2|6352.2|0
1620686770000|2021-05-10 22:46:10|6356.3|6352.3|6356.5|6352.5|6356.5|6352.5|6356.3|6352.3|0
1620686800000|2021-05-10 22:46:40|6356.6|6352.6|6356.8|6352.8|6356.8|6352.8|6356.6|6352.6|0
1620686830000|2021-05-10 22:47:10|6356.9|6352.9|6357.1|6353.1|6357.1|6353.1|6356.9|6352.9|0
1620686840000|2021-05-10 22:47:20|6357|6353|6356.8|6352.8|6357|6353|6356.8|6352.8|0
1620686860000|2021-05-10 22:47:40|6356.9|6352.9|6357.1|6353.1|6357.1|6353.1|6356.9|6352.9|0
1620686870000|2021-05-10 22:47:50|6356.8|6352.8|6356.8|6352.8|6356.8|6352.8|6356.8|6352.8|0
1620686880000|2021-05-10 22:48:00|6357|6353|6357.1|6353.1|6357.1|6353.1|6357|6353|0
1620686890000|2021-05-10 22:48:10|6357|6353|6357.1|6353.1|6357.1|6353.1|6357|6353|0
1620686990000|2021-05-10 22:49:50|6356.8|6352.8|6356.8|6352.8|6356.8|6352.8|6356.8|6352.8|0
1620687030000|2021-05-10 22:50:30|6356.9|6352.9|6357.1|6353.1|6357.1|6353.1|6356.9|6352.9|0
1620687040000|2021-05-10 22:50:40|6357.2|6353.2|6357.5|6353.5|6357.5|6353.5|6357.2|6353.2|0
1620687060000|2021-05-10 22:51:00|6357.4|6353.4|6357.2|6353.2|6357.4|6353.4|6357.2|6353.2|0
1620687070000|2021-05-10 22:51:10|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|0
1620687100000|2021-05-10 22:51:40|6357.6|6353.6|6357.8|6353.8|6357.8|6353.8|6357.6|6353.6|0
1620687170000|2021-05-10 22:52:50|6358|6354|6357.8|6353.8|6358.1|6354.1|6357.8|6353.8|0
1620687190000|2021-05-10 22:53:10|6358|6354|6358.1|6354.1|6358.1|6354.1|6358|6354|0
1620687240000|2021-05-10 22:54:00|6358.2|6354.2|6358.1|6354.1|6358.6|6354.6|6358.1|6354.1|0
1620687250000|2021-05-10 22:54:10|6358.3|6354.3|6358.6|6354.6|6358.6|6354.6|6358.3|6354.3|0
1620687300000|2021-05-10 22:55:00|6358.9|6354.9|6359.2|6355.2|6359.2|6355.2|6358.9|6354.9|0
1620687310000|2021-05-10 22:55:10|6359.1|6355.1|6358.9|6354.9|6359.1|6355.1|6358.6|6354.6|0
1620687320000|2021-05-10 22:55:20|6359.2|6355.2|6358.9|6354.9|6359.2|6355.2|6358.6|6354.6|0
1620687330000|2021-05-10 22:55:30|6359.2|6355.2|6359.2|6355.2|6359.2|6355.2|6359.2|6355.2|0
1620687340000|2021-05-10 22:55:40|6359|6355|6359.2|6355.2|6359.2|6355.2|6358.9|6354.9|0
1620687350000|2021-05-10 22:55:50|6359|6355|6358.9|6354.9|6359|6355|6358.9|6354.9|0
1620687370000|2021-05-10 22:56:10|6359|6355|6359.2|6355.2|6359.2|6355.2|6359|6355|0
1620687380000|2021-05-10 22:56:20|6358.9|6354.9|6359.2|6355.2|6359.2|6355.2|6358.9|6354.9|0
1620687390000|2021-05-10 22:56:30|6359.3|6355.3|6359.5|6355.5|6359.5|6355.5|6359.2|6355.2|0
1620687410000|2021-05-10 22:56:50|6359.6|6355.6|6359.5|6355.5|6359.7|6355.7|6359.5|6355.5|0
1620687420000|2021-05-10 22:57:00|6359.2|6355.2|6359.2|6355.2|6359.2|6355.2|6359.2|6355.2|0
1620687430000|2021-05-10 22:57:10|6359.4|6355.4|6359.2|6355.2|6359.4|6355.4|6359.2|6355.2|0
1620687440000|2021-05-10 22:57:20|6358.9|6354.9|6358.9|6354.9|6358.9|6354.9|6358.9|6354.9|0
1620687470000|2021-05-10 22:57:50|6359.2|6355.2|6359.2|6355.2|6359.2|6355.2|6359.2|6355.2|0
1620687490000|2021-05-10 22:58:10|6359|6355|6359|6355|6359|6355|6359|6355|0
1620687500000|2021-05-10 22:58:20|6358.9|6354.9|6358.9|6354.9|6358.9|6354.9|6358.9|6354.9|0
1620687510000|2021-05-10 22:58:30|6359|6355|6359.2|6355.2|6359.2|6355.2|6359|6355|0
1620687520000|2021-05-10 22:58:40|6359|6355|6359.2|6355.2|6359.2|6355.2|6359|6355|0
1620687540000|2021-05-10 22:59:00|6359.3|6355.3|6359.8|6355.8|6359.8|6355.8|6359.3|6355.3|0
1620687550000|2021-05-10 22:59:10|6359.9|6355.9|6359.9|6355.9|6359.9|6355.9|6359.9|6355.9|0
1620687570000|2021-05-10 22:59:30|6359.8|6355.8|6359.5|6355.5|6359.8|6355.8|6359.5|6355.5|0
1620687590000|2021-05-10 22:59:50|6359.6|6355.6|6359.6|6355.6|6359.6|6355.6|6359.6|6355.6|0
1620687600000|2021-05-10 23:00:00|6359.7|6355.7|6359.5|6355.5|6359.9|6355.9|6359.5|6355.5|0
1620687610000|2021-05-10 23:00:10|6359.6|6355.6|6359.9|6355.9|6359.9|6355.9|6359.6|6355.6|0
1620687620000|2021-05-10 23:00:20|6359.8|6355.8|6359.5|6355.5|6359.8|6355.8|6359.5|6355.5|0
1620687690000|2021-05-10 23:01:30|6359.2|6355.2|6359.2|6355.2|6359.2|6355.2|6359.2|6355.2|0
1620687710000|2021-05-10 23:01:50|6359.3|6355.3|6359.2|6355.2|6359.5|6355.5|6359.2|6355.2|0
1620687800000|2021-05-10 23:03:20|6358.9|6354.9|6359.2|6355.2|6359.2|6355.2|6358.9|6354.9|0
1620687820000|2021-05-10 23:03:40|6359.3|6355.3|6359.9|6355.9|6359.9|6355.9|6359.3|6355.3|0
1620687830000|2021-05-10 23:03:50|6359.8|6355.8|6359.9|6355.9|6359.9|6355.9|6359.5|6355.5|0
1620687850000|2021-05-10 23:04:10|6359.8|6355.8|6359.9|6355.9|6359.9|6355.9|6359.5|6355.5|0
1620687860000|2021-05-10 23:04:20|6359.8|6355.8|6359.5|6355.5|6359.8|6355.8|6359.5|6355.5|0
1620687870000|2021-05-10 23:04:30|6359.6|6355.6|6359.9|6355.9|6359.9|6355.9|6359.6|6355.6|0
1620687900000|2021-05-10 23:05:00|6358.5|6354.5|6358.5|6354.5|6358.5|6354.5|6358.5|6354.5|0
1620687930000|2021-05-10 23:05:30|6357.2|6353.2|6357.2|6353.2|6357.2|6353.2|6357.2|6353.2|0
1620687950000|2021-05-10 23:05:50|6356.9|6352.9|6356.9|6352.9|6356.9|6352.9|6356.9|6352.9|0
1620687960000|2021-05-10 23:06:00|6355.6|6351.6|6355.6|6351.6|6355.6|6351.6|6355.4|6351.4|0
1620688000000|2021-05-10 23:06:40|6355.7|6351.7|6355.9|6351.9|6355.9|6351.9|6355.7|6351.7|0
1620688070000|2021-05-10 23:07:50|6356|6352|6356.5|6352.5|6356.5|6352.5|6356|6352|0
1620688080000|2021-05-10 23:08:00|6356.7|6352.7|6356.7|6352.7|6356.7|6352.7|6356.7|6352.7|0
1620688100000|2021-05-10 23:08:20|6356.6|6352.6|6356.4|6352.4|6356.6|6352.6|6356.4|6352.4|0
1620688110000|2021-05-10 23:08:30|6356.6|6352.6|6356.4|6352.4|6356.6|6352.6|6356.4|6352.4|0
1620688120000|2021-05-10 23:08:40|6356.6|6352.6|6356.4|6352.4|6356.6|6352.6|6356.4|6352.4|0
1620688140000|2021-05-10 23:09:00|6356.5|6352.5|6357.2|6353.2|6357.2|6353.2|6356.5|6352.5|0
1620688150000|2021-05-10 23:09:10|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|0
1620688160000|2021-05-10 23:09:20|6357.4|6353.4|6357.2|6353.2|6357.4|6353.4|6357.2|6353.2|0
1620688170000|2021-05-10 23:09:30|6357.3|6353.3|6357.2|6353.2|6357.5|6353.5|6357.2|6353.2|0
1620688180000|2021-05-10 23:09:40|6357.1|6353.1|6357.2|6353.2|6357.2|6353.2|6356.7|6352.7|0
1620688190000|2021-05-10 23:09:50|6357.1|6353.1|6356.7|6352.7|6357.1|6353.1|6356.7|6352.7|0
1620688200000|2021-05-10 23:10:00|6356.8|6352.8|6357.2|6353.2|6357.2|6353.2|6356.7|6352.7|0
1620688230000|2021-05-10 23:10:30|6357.3|6353.3|6357.2|6353.2|6357.5|6353.5|6357.2|6353.2|0
1620688270000|2021-05-10 23:11:10|6357.1|6353.1|6356.7|6352.7|6357.1|6353.1|6356.7|6352.7|0
1620688290000|2021-05-10 23:11:30|6356.4|6352.4|6356.7|6352.7|6356.7|6352.7|6356.4|6352.4|0
1620688320000|2021-05-10 23:12:00|6356.6|6352.6|6356.4|6352.4|6356.7|6352.7|6356.4|6352.4|0
1620688330000|2021-05-10 23:12:10|6356.6|6352.6|6356.4|6352.4|6356.7|6352.7|6356.4|6352.4|0
1620688380000|2021-05-10 23:13:00|6356.1|6352.1|6355.8|6351.8|6356.1|6352.1|6355.8|6351.8|0
1620688390000|2021-05-10 23:13:10|6355.7|6351.7|6355.4|6351.4|6355.8|6351.8|6355.4|6351.4|0
1620688400000|2021-05-10 23:13:20|6355.3|6351.3|6354.8|6350.8|6355.3|6351.3|6354.8|6350.8|0
1620688410000|2021-05-10 23:13:30|6354.4|6350.4|6354.8|6350.8|6354.8|6350.8|6354.4|6350.4|0
1620688420000|2021-05-10 23:13:40|6354.9|6350.9|6354.8|6350.8|6355.1|6351.1|6354.8|6350.8|0
1620688430000|2021-05-10 23:13:50|6354.4|6350.4|6354.4|6350.4|6354.4|6350.4|6354.4|6350.4|0
1620688450000|2021-05-10 23:14:10|6354.5|6350.5|6354.4|6350.4|6354.5|6350.5|6354.4|6350.4|0
1620688480000|2021-05-10 23:14:40|6354.3|6350.3|6354|6350|6354.3|6350.3|6354|6350|0
1620688490000|2021-05-10 23:14:50|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|0
1620688500000|2021-05-10 23:15:00|6353.8|6349.8|6354.4|6350.4|6354.4|6350.4|6353.8|6349.8|0
1620688510000|2021-05-10 23:15:10|6353.9|6350.9|6353.9|6350.9|6353.9|6350.9|6353.9|6350.9|0
1620688520000|2021-05-10 23:15:20|6354.3|6351.3|6354.3|6351.3|6354.3|6351.3|6354.3|6351.3|0
1620688600000|2021-05-10 23:16:40|6353.9|6350.9|6353.9|6350.9|6353.9|6350.9|6353.5|6350.5|0
1620688730000|2021-05-10 23:18:50|6354|6351|6353.5|6350.5|6354|6351|6353.5|6350.5|0
1620688740000|2021-05-10 23:19:00|6353.2|6350.2|6353.2|6350.2|6353.2|6350.2|6353.2|6350.2|0
1620688750000|2021-05-10 23:19:10|6352.9|6349.9|6352.9|6349.9|6352.9|6349.9|6352.9|6349.9|0
1620688770000|2021-05-10 23:19:30|6352.8|6349.8|6352.6|6349.6|6352.8|6349.8|6352.6|6349.6|0
1620688780000|2021-05-10 23:19:40|6352.5|6349.5|6351.9|6348.9|6352.5|6349.5|6351.9|6348.9|0
1620688800000|2021-05-10 23:20:00|6351.5|6348.5|6351.2|6348.2|6351.5|6348.5|6351.2|6348.2|0
1620688810000|2021-05-10 23:20:10|6351.1|6348.1|6351.2|6348.2|6351.2|6348.2|6350.8|6347.8|0
1620688830000|2021-05-10 23:20:30|6351.5|6348.5|6351.9|6348.9|6351.9|6348.9|6351.5|6348.5|0
1620688840000|2021-05-10 23:20:40|6352|6349|6352.2|6349.2|6352.2|6349.2|6352|6349|0
1620688870000|2021-05-10 23:21:10|6352.3|6349.3|6352.6|6349.6|6352.6|6349.6|6352.3|6349.3|0
1620688880000|2021-05-10 23:21:20|6352.7|6349.7|6352.9|6349.9|6352.9|6349.9|6352.7|6349.7|0
1620688900000|2021-05-10 23:21:40|6353.1|6350.1|6353.2|6350.2|6353.2|6350.2|6353.1|6350.1|0
1620688910000|2021-05-10 23:21:50|6353.4|6350.4|6353.2|6350.2|6353.4|6350.4|6353.2|6350.2|0
1620688920000|2021-05-10 23:22:00|6353.4|6350.4|6353.2|6350.2|6353.4|6350.4|6353.2|6350.2|0
1620688930000|2021-05-10 23:22:10|6353.3|6350.3|6353.5|6350.5|6353.5|6350.5|6353.3|6350.3|0
1620688960000|2021-05-10 23:22:40|6353.6|6350.6|6353.9|6350.9|6353.9|6350.9|6353.6|6350.6|0
1620688970000|2021-05-10 23:22:50|6354.3|6351.3|6353.9|6350.9|6354.3|6351.3|6353.9|6350.9|0
1620688980000|2021-05-10 23:23:00|6354.3|6351.3|6354|6351|6354.3|6351.3|6354|6351|0
1620688990000|2021-05-10 23:23:10|6353.9|6350.9|6353.2|6350.2|6353.9|6350.9|6353.2|6350.2|0
1620689010000|2021-05-10 23:23:30|6352.9|6349.9|6352.9|6349.9|6352.9|6349.9|6352.9|6349.9|0
1620689020000|2021-05-10 23:23:40|6353.2|6350.2|6352.9|6349.9|6353.2|6350.2|6352.9|6349.9|0
1620689030000|2021-05-10 23:23:50|6353.1|6350.1|6353.2|6350.2|6353.2|6350.2|6353.1|6350.1|0
1620689050000|2021-05-10 23:24:10|6353.3|6350.3|6353.2|6350.2|6353.5|6350.5|6353.2|6350.2|0
1620689060000|2021-05-10 23:24:20|6353.3|6350.3|6353.5|6350.5|6353.5|6350.5|6353.3|6350.3|0
1620689120000|2021-05-10 23:25:20|6353.2|6350.2|6353.3|6350.3|6353.4|6350.4|6353.2|6350.2|0
1620689130000|2021-05-10 23:25:30|6353.2|6350.2|6353.2|6350.2|6353.2|6350.2|6353.2|6350.2|0
1620689140000|2021-05-10 23:25:40|6352.9|6349.9|6352.9|6349.9|6352.9|6349.9|6352.9|6349.9|0
1620689150000|2021-05-10 23:25:50|6352.7|6349.7|6352.6|6349.6|6352.9|6349.9|6352.6|6349.6|0
1620689160000|2021-05-10 23:26:00|6352.5|6349.5|6352.2|6349.2|6352.5|6349.5|6352.2|6349.2|0
1620689220000|2021-05-10 23:27:00|6352.3|6349.3|6351.9|6348.9|6352.6|6349.6|6351.9|6348.9|0
1620689230000|2021-05-10 23:27:10|6352|6349|6351.9|6348.9|6352.2|6349.2|6351.9|6348.9|0
1620689260000|2021-05-10 23:27:40|6351.8|6348.8|6351.3|6348.3|6351.8|6348.8|6351.2|6348.2|0
1620689270000|2021-05-10 23:27:50|6351.5|6348.5|6350.8|6347.8|6351.5|6348.5|6350.8|6347.8|0
1620689280000|2021-05-10 23:28:00|6350.9|6347.9|6351.1|6348.1|6351.2|6348.2|6350.9|6347.9|0
1620689290000|2021-05-10 23:28:10|6351|6348|6350.9|6347.9|6351.2|6348.2|6350.9|6347.9|0
1620689300000|2021-05-10 23:28:20|6351|6348|6351.2|6348.2|6351.2|6348.2|6350.9|6347.9|0
1620689310000|2021-05-10 23:28:30|6351.5|6348.5|6351.5|6348.5|6351.5|6348.5|6351.2|6348.2|0
1620689320000|2021-05-10 23:28:40|6351.6|6348.6|6351.9|6348.9|6351.9|6348.9|6351.6|6348.6|0
1620689340000|2021-05-10 23:29:00|6351.5|6348.5|6352.3|6349.3|6352.3|6349.3|6351.5|6348.5|0
1620689350000|2021-05-10 23:29:10|6352.6|6349.6|6352.6|6349.6|6352.6|6349.6|6352.3|6349.3|0
1620689360000|2021-05-10 23:29:20|6352.5|6349.5|6352.3|6349.3|6352.5|6349.5|6352.3|6349.3|0
1620689370000|2021-05-10 23:29:30|6352.4|6349.4|6352.3|6349.3|6352.4|6349.4|6352.3|6349.3|0
1620689380000|2021-05-10 23:29:40|6352.4|6349.4|6352.3|6349.3|6352.6|6349.6|6352.3|6349.3|0
1620689390000|2021-05-10 23:29:50|6352.4|6349.4|6352.3|6349.3|6352.6|6349.6|6352.3|6349.3|0
1620689400000|2021-05-10 23:30:00|6352.2|6349.2|6351.9|6348.9|6352.3|6349.3|6351.9|6348.9|0
1620689410000|2021-05-10 23:30:10|6352|6349|6352.3|6349.3|6352.3|6349.3|6352|6349|0
1620689430000|2021-05-10 23:30:30|6352.6|6349.6|6352.6|6349.6|6352.6|6349.6|6352.6|6349.6|0
1620689440000|2021-05-10 23:30:40|6352.9|6349.9|6352.9|6349.9|6352.9|6349.9|6352.9|6349.9|0
1620689450000|2021-05-10 23:30:50|6352.8|6349.8|6352.6|6349.6|6352.9|6349.9|6352.6|6349.6|0
1620689460000|2021-05-10 23:31:00|6352.9|6349.9|6352.3|6349.3|6352.9|6349.9|6352.3|6349.3|0
1620689470000|2021-05-10 23:31:10|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6351.9|6348.9|0
1620689480000|2021-05-10 23:31:20|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6351.9|6348.9|0
1620689500000|2021-05-10 23:31:40|6352.2|6349.2|6351.9|6348.9|6352.2|6349.2|6351.9|6348.9|0
1620689520000|2021-05-10 23:32:00|6351.6|6348.6|6352.3|6349.3|6352.3|6349.3|6351.6|6348.6|0
1620689570000|2021-05-10 23:32:50|6352.2|6349.2|6351.9|6348.9|6352.2|6349.2|6351.9|6348.9|0
1620689580000|2021-05-10 23:33:00|6352|6349|6352.3|6349.3|6352.3|6349.3|6352|6349|0
1620689590000|2021-05-10 23:33:10|6352.2|6349.2|6351.9|6348.9|6352.2|6349.2|6351.9|6348.9|0
1620689610000|2021-05-10 23:33:30|6352|6349|6351.9|6348.9|6352.1|6349.1|6351.9|6348.9|0
1620689660000|2021-05-10 23:34:20|6351.6|6348.6|6351.5|6348.5|6351.6|6348.6|6351.2|6348.2|0
1620689670000|2021-05-10 23:34:30|6351.6|6348.6|6351.9|6348.9|6351.9|6348.9|6351.6|6348.6|0
1620689680000|2021-05-10 23:34:40|6351.6|6348.6|6351.5|6348.5|6351.6|6348.6|6351.5|6348.5|0
1620689690000|2021-05-10 23:34:50|6351.9|6348.9|6351.5|6348.5|6351.9|6348.9|6351.5|6348.5|0
1620689720000|2021-05-10 23:35:20|6351.9|6348.9|6351.9|6348.9|6351.9|6348.9|6351.9|6348.9|0
1620689730000|2021-05-10 23:35:30|6351.6|6348.6|6351.5|6348.5|6351.6|6348.6|6351.5|6348.5|0
1620689740000|2021-05-10 23:35:40|6351.4|6348.4|6350.8|6347.8|6351.4|6348.4|6350.8|6347.8|0
1620689750000|2021-05-10 23:35:50|6350.9|6347.9|6351.2|6348.2|6351.2|6348.2|6350.9|6347.9|0
1620689770000|2021-05-10 23:36:10|6351.3|6348.3|6351.2|6348.2|6351.3|6348.3|6351.2|6348.2|0
1620689780000|2021-05-10 23:36:20|6351.1|6348.1|6350.8|6347.8|6351.2|6348.2|6350.8|6347.8|0
1620689790000|2021-05-10 23:36:30|6350.9|6347.9|6351|6348|6351|6348|6350.8|6347.8|0
1620689800000|2021-05-10 23:36:40|6350.8|6347.8|6351.2|6348.2|6351.2|6348.2|6350.8|6347.8|0
1620689820000|2021-05-10 23:37:00|6351.1|6348.1|6351.1|6348.1|6351.1|6348.1|6351.1|6348.1|0
1620689830000|2021-05-10 23:37:10|6351|6348|6351.2|6348.2|6351.2|6348.2|6351|6348|0
1620689850000|2021-05-10 23:37:30|6351.5|6348.5|6351.5|6348.5|6351.5|6348.5|6351.5|6348.5|0
1620689860000|2021-05-10 23:37:40|6351.6|6348.6|6351.6|6348.6|6351.6|6348.6|6351.6|6348.6|0
1620689870000|2021-05-10 23:37:50|6351.5|6348.5|6351.5|6348.5|6351.6|6348.6|6351.5|6348.5|0
1620689880000|2021-05-10 23:38:00|6351.6|6348.6|6351.6|6348.6|6351.6|6348.6|6351.6|6348.6|0
1620689890000|2021-05-10 23:38:10|6351.5|6348.5|6351.6|6348.6|6351.9|6348.9|6351.5|6348.5|0
1620689900000|2021-05-10 23:38:20|6351.7|6348.7|6351.9|6348.9|6351.9|6348.9|6351.7|6348.7|0
1620689910000|2021-05-10 23:38:30|6351.6|6348.6|6351.5|6348.5|6351.6|6348.6|6351.5|6348.5|0
1620689920000|2021-05-10 23:38:40|6351.9|6348.9|6351.9|6348.9|6351.9|6348.9|6351.9|6348.9|0
1620689980000|2021-05-10 23:39:40|6352|6349|6352.3|6349.3|6352.3|6349.3|6352|6349|0
1620690090000|2021-05-10 23:41:30|6352.2|6349.2|6352.3|6349.3|6352.3|6349.3|6351.9|6348.9|0
1620690100000|2021-05-10 23:41:40|6352.2|6349.2|6351.9|6348.9|6352.2|6349.2|6351.9|6348.9|0
1620690140000|2021-05-10 23:42:20|6351.6|6348.6|6351.5|6348.5|6351.6|6348.6|6351.5|6348.5|0
1620690150000|2021-05-10 23:42:30|6351.6|6348.6|6351.5|6348.5|6351.9|6348.9|6351.5|6348.5|0
1620690160000|2021-05-10 23:42:40|6351.4|6348.4|6351.1|6348.1|6351.4|6348.4|6351.1|6348.1|0
1620690240000|2021-05-10 23:44:00|6351.3|6348.3|6351.3|6348.3|6351.4|6348.4|6351.3|6348.3|0
1620690250000|2021-05-10 23:44:10|6351.4|6348.4|6351.4|6348.4|6351.4|6348.4|6351.4|6348.4|0
1620690270000|2021-05-10 23:44:30|6351.5|6348.5|6351.4|6348.4|6351.9|6348.9|6351.4|6348.4|0
1620690280000|2021-05-10 23:44:40|6351.5|6348.5|6351.9|6348.9|6351.9|6348.9|6351.5|6348.5|0
1620690290000|2021-05-10 23:44:50|6351.6|6348.6|6351.4|6348.4|6351.6|6348.6|6351.4|6348.4|0
1620690300000|2021-05-10 23:45:00|6351.5|6348.5|6352.2|6349.2|6352.2|6349.2|6351.5|6348.5|0
1620690350000|2021-05-10 23:45:50|6352.4|6349.4|6352.5|6349.5|6352.5|6349.5|6352.4|6349.4|0
1620690360000|2021-05-10 23:46:00|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620690370000|2021-05-10 23:46:10|6351.9|6348.9|6351.9|6348.9|6351.9|6348.9|6351.9|6348.9|0
1620690380000|2021-05-10 23:46:20|6352|6349|6352.2|6349.2|6352.2|6349.2|6352|6349|0
1620690390000|2021-05-10 23:46:30|6352.4|6349.4|6352.5|6349.5|6352.5|6349.5|6352.2|6349.2|0
1620690400000|2021-05-10 23:46:40|6352.6|6349.6|6352.5|6349.5|6352.7|6349.7|6352.5|6349.5|0
1620690410000|2021-05-10 23:46:50|6352.6|6349.6|6352.5|6349.5|6352.9|6349.9|6352.5|6349.5|0
1620690420000|2021-05-10 23:47:00|6352.6|6349.6|6352.9|6349.9|6352.9|6349.9|6352.6|6349.6|0
1620690430000|2021-05-10 23:47:10|6353.2|6350.2|6352.9|6349.9|6353.2|6350.2|6352.9|6349.9|0
1620690440000|2021-05-10 23:47:20|6353|6350|6352.9|6349.9|6353|6350|6352.9|6349.9|0
1620690480000|2021-05-10 23:48:00|6353|6350|6352.9|6349.9|6353|6350|6352.9|6349.9|0
1620690520000|2021-05-10 23:48:40|6352.8|6349.8|6352.5|6349.5|6352.8|6349.8|6352.5|6349.5|0
1620690530000|2021-05-10 23:48:50|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620690540000|2021-05-10 23:49:00|6352.4|6349.4|6352.2|6349.2|6352.5|6349.5|6352.2|6349.2|0
1620690550000|2021-05-10 23:49:10|6352.4|6349.4|6352.2|6349.2|6352.5|6349.5|6352.2|6349.2|0
1620690590000|2021-05-10 23:49:50|6352.3|6349.3|6352.5|6349.5|6352.5|6349.5|6352.3|6349.3|0
1620690600000|2021-05-10 23:50:00|6352.4|6349.4|6352.2|6349.2|6352.5|6349.5|6352.2|6349.2|0
1620690610000|2021-05-10 23:50:10|6352.3|6349.3|6352.5|6349.5|6352.5|6349.5|6352.3|6349.3|0
1620690630000|2021-05-10 23:50:30|6352.8|6349.8|6352.5|6349.5|6352.8|6349.8|6352.5|6349.5|0
1620690650000|2021-05-10 23:50:50|6352.4|6349.4|6352.2|6349.2|6352.4|6349.4|6352.2|6349.2|0
1620690660000|2021-05-10 23:51:00|6352.3|6349.3|6352.2|6349.2|6352.3|6349.3|6352.2|6349.2|0
1620690670000|2021-05-10 23:51:10|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|0
1620690700000|2021-05-10 23:51:40|6352.7|6349.7|6352.8|6349.8|6352.8|6349.8|6352.7|6349.7|0
1620690710000|2021-05-10 23:51:50|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|0
1620690720000|2021-05-10 23:52:00|6352.8|6349.8|6352.5|6349.5|6352.8|6349.8|6352.5|6349.5|0
1620690730000|2021-05-10 23:52:10|6352.7|6349.7|6352.5|6349.5|6352.7|6349.7|6352.5|6349.5|0
1620690760000|2021-05-10 23:52:40|6352.3|6349.3|6352.2|6349.2|6352.3|6349.3|6352.2|6349.2|0
1620690770000|2021-05-10 23:52:50|6352.3|6349.3|6352.2|6349.2|6352.3|6349.3|6352.2|6349.2|0
1620690810000|2021-05-10 23:53:30|6352.3|6349.3|6352.5|6349.5|6352.5|6349.5|6352.3|6349.3|0
1620690840000|2021-05-10 23:54:00|6352.3|6349.3|6352.2|6349.2|6352.3|6349.3|6352.2|6349.2|0
1620690850000|2021-05-10 23:54:10|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|6352.5|6349.5|0
1620690860000|2021-05-10 23:54:20|6351.2|6348.2|6351.2|6348.2|6351.2|6348.2|6351.2|6348.2|0
1620690890000|2021-05-10 23:54:50|6351.5|6348.5|6351.2|6348.2|6351.5|6348.5|6351.2|6348.2|0
1620690900000|2021-05-10 23:55:00|6351.5|6348.5|6351.5|6348.5|6351.5|6348.5|6351.5|6348.5|0
1620690910000|2021-05-10 23:55:10|6351.8|6348.8|6351.5|6348.5|6351.8|6348.8|6351.5|6348.5|0
1620690920000|2021-05-10 23:55:20|6351.7|6348.7|6351.8|6348.8|6351.8|6348.8|6351.7|6348.7|0
1620690940000|2021-05-10 23:55:40|6351.9|6348.9|6352.1|6349.1|6352.1|6349.1|6351.9|6348.9|0
1620690950000|2021-05-10 23:55:50|6352|6349|6351.8|6348.8|6352.1|6349.1|6351.8|6348.8|0
1620690960000|2021-05-10 23:56:00|6352|6349|6351.8|6348.8|6352.1|6349.1|6351.8|6348.8|0
1620690970000|2021-05-10 23:56:10|6352|6349|6352|6349|6352|6349|6351.8|6348.8|0
1620690980000|2021-05-10 23:56:20|6352.1|6349.1|6352.1|6349.1|6352.1|6349.1|6351.8|6348.8|0
1620691040000|2021-05-10 23:57:20|6352.2|6349.2|6352.5|6349.5|6352.5|6349.5|6352.2|6349.2|0
1620691050000|2021-05-10 23:57:30|6352.4|6349.4|6352.1|6349.1|6352.4|6349.4|6352.1|6349.1|0
1620691060000|2021-05-10 23:57:40|6352.2|6349.2|6352.5|6349.5|6352.5|6349.5|6352.2|6349.2|0
1620691080000|2021-05-10 23:58:00|6352.4|6349.4|6352.1|6349.1|6352.4|6349.4|6352.1|6349.1|0
1620691100000|2021-05-10 23:58:20|6352.2|6349.2|6352.5|6349.5|6352.5|6349.5|6352.2|6349.2|0
1620691200000|2021-05-11 00:00:00|6352.4|6349.4|6352.1|6349.1|6352.5|6349.5|6352.1|6349.1|0
1620691210000|2021-05-11 00:00:10|6352.2|6349.2|6353.2|6350.2|6353.2|6350.2|6352.2|6349.2|0
1620691220000|2021-05-11 00:00:20|6353.3|6350.3|6352.5|6349.5|6353.3|6350.3|6352.2|6349.2|0
1620691230000|2021-05-11 00:00:30|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|0
1620691240000|2021-05-11 00:00:40|6352.4|6349.4|6353|6350|6353|6350|6352.4|6349.4|0
1620691250000|2021-05-11 00:00:50|6353.3|6350.3|6353.6|6350.6|6353.6|6350.6|6353.3|6350.3|0
1620691260000|2021-05-11 00:01:00|6353.3|6350.3|6353|6350|6353.6|6350.6|6353|6350|0
1620691270000|2021-05-11 00:01:10|6353.1|6350.1|6352.7|6349.7|6353.3|6350.3|6352.5|6349.5|0
1620691280000|2021-05-11 00:01:20|6352.5|6349.5|6353|6350|6353|6350|6352.5|6349.5|0
1620691290000|2021-05-11 00:01:30|6352.9|6349.9|6353|6350|6353|6350|6352.5|6349.5|0
1620691300000|2021-05-11 00:01:40|6352.9|6349.9|6352.5|6349.5|6352.9|6349.9|6352.5|6349.5|0
1620691320000|2021-05-11 00:02:00|6351.2|6348.2|6351.2|6348.2|6351.2|6348.2|6351|6348|0
1620691330000|2021-05-11 00:02:10|6351.1|6348.1|6350.9|6347.9|6351.1|6348.1|6350.9|6347.9|0
1620691340000|2021-05-11 00:02:20|6351|6348|6351.2|6348.2|6351.2|6348.2|6351|6348|0
1620691350000|2021-05-11 00:02:30|6351.3|6348.3|6352|6349|6352|6349|6351.3|6348.3|0
1620691360000|2021-05-11 00:02:40|6352.3|6349.3|6352.3|6349.3|6352.3|6349.3|6352|6349|0
1620691370000|2021-05-11 00:02:50|6352.5|6349.5|6352.8|6349.8|6352.8|6349.8|6352.5|6349.5|0
1620691380000|2021-05-11 00:03:00|6352.6|6349.6|6352.9|6349.9|6352.9|6349.9|6352.6|6349.6|0
1620691390000|2021-05-11 00:03:10|6352.6|6349.6|6353.3|6350.3|6353.3|6350.3|6352.6|6349.6|0
1620691400000|2021-05-11 00:03:20|6353.2|6350.2|6352.9|6349.9|6353.6|6350.6|6352.6|6349.6|0
1620691410000|2021-05-11 00:03:30|6352.8|6349.8|6352.3|6349.3|6352.9|6349.9|6352.3|6349.3|0
1620691420000|2021-05-11 00:03:40|6352.2|6349.2|6351.8|6348.8|6352.2|6349.2|6351.8|6348.8|0
1620691430000|2021-05-11 00:03:50|6352|6349|6352|6349|6352|6349|6351.7|6348.7|0
1620691440000|2021-05-11 00:04:00|6351.9|6348.9|6351.3|6348.3|6351.9|6348.9|6351.2|6348.2|0
1620691450000|2021-05-11 00:04:10|6351.7|6348.7|6351.7|6348.7|6351.8|6348.8|6351.7|6348.7|0
1620691460000|2021-05-11 00:04:20|6351.6|6348.6|6351.2|6348.2|6351.7|6348.7|6351.2|6348.2|0
1620691470000|2021-05-11 00:04:30|6351.1|6348.1|6350.6|6347.6|6351.1|6348.1|6350.4|6347.4|0
1620691480000|2021-05-11 00:04:40|6350.5|6347.5|6350.2|6347.2|6350.5|6347.5|6350.1|6347.1|0
1620691490000|2021-05-11 00:04:50|6349.9|6346.9|6349.3|6346.3|6349.9|6346.9|6349.3|6346.3|0
1620691500000|2021-05-11 00:05:00|6349.2|6346.2|6347.9|6344.9|6349.2|6346.2|6347.9|6344.9|0
1620691510000|2021-05-11 00:05:10|6348.2|6345.2|6347.5|6344.5|6348.2|6345.2|6347.5|6344.5|0
1620691520000|2021-05-11 00:05:20|6347.2|6344.2|6347.3|6344.3|6347.5|6344.5|6346.9|6343.9|0
1620691530000|2021-05-11 00:05:30|6347.5|6344.5|6347.5|6344.5|6347.5|6344.5|6347.2|6344.2|0
1620691540000|2021-05-11 00:05:40|6347.4|6344.4|6347.9|6344.9|6348.2|6345.2|6347.4|6344.4|0
1620691550000|2021-05-11 00:05:50|6348|6345|6348.5|6345.5|6348.5|6345.5|6347.9|6344.9|0
1620691560000|2021-05-11 00:06:00|6348.4|6345.4|6348.2|6345.2|6348.5|6345.5|6348.2|6345.2|0
1620691570000|2021-05-11 00:06:10|6348.1|6345.1|6348.2|6345.2|6348.2|6345.2|6347.9|6344.9|0
1620691580000|2021-05-11 00:06:20|6348.5|6345.5|6348.2|6345.2|6348.5|6345.5|6348.2|6345.2|0
1620691590000|2021-05-11 00:06:30|6348.3|6345.3|6348.5|6345.5|6348.5|6345.5|6348.3|6345.3|0
1620691600000|2021-05-11 00:06:40|6348.7|6345.7|6349.3|6346.3|6349.3|6346.3|6348.5|6345.5|0
1620691610000|2021-05-11 00:06:50|6349.2|6346.2|6349.3|6346.3|6349.6|6346.6|6348.8|6345.8|0
1620691620000|2021-05-11 00:07:00|6349.2|6346.2|6349.3|6346.3|6349.3|6346.3|6348.8|6345.8|0
1620691630000|2021-05-11 00:07:10|6349.6|6346.6|6349.6|6346.6|6349.6|6346.6|6349.4|6346.4|0
1620691650000|2021-05-11 00:07:30|6349.7|6346.7|6349.6|6346.6|6349.9|6346.9|6349.6|6346.6|0
1620691660000|2021-05-11 00:07:40|6349.9|6346.9|6349.6|6346.6|6349.9|6346.9|6349.6|6346.6|0
1620691670000|2021-05-11 00:07:50|6349.7|6346.7|6350.9|6347.9|6350.9|6347.9|6349.7|6346.7|0
1620691680000|2021-05-11 00:08:00|6350.8|6347.8|6350.6|6347.6|6350.9|6347.9|6350.6|6347.6|0
1620691690000|2021-05-11 00:08:10|6350.7|6347.7|6350.9|6347.9|6350.9|6347.9|6350.6|6347.6|0
1620691700000|2021-05-11 00:08:20|6350.8|6347.8|6351.2|6348.2|6351.2|6348.2|6350.6|6347.6|0
1620691710000|2021-05-11 00:08:30|6351|6348|6350.9|6347.9|6351|6348|6350.9|6347.9|0
1620691720000|2021-05-11 00:08:40|6351.2|6348.2|6351|6348|6351.2|6348.2|6351|6348|0
1620691730000|2021-05-11 00:08:50|6350.9|6347.9|6350.9|6347.9|6350.9|6347.9|6350.9|6347.9|0
1620691740000|2021-05-11 00:09:00|6350.8|6347.8|6350.6|6347.6|6350.8|6347.8|6350.6|6347.6|0
1620691760000|2021-05-11 00:09:20|6350.5|6347.5|6350.2|6347.2|6350.6|6347.6|6350.2|6347.2|0
1620691770000|2021-05-11 00:09:30|6350.1|6347.1|6350.2|6347.2|6350.2|6347.2|6350.1|6347.1|0
1620691780000|2021-05-11 00:09:40|6350.3|6347.3|6351.2|6348.2|6351.2|6348.2|6350.3|6347.3|0
1620691790000|2021-05-11 00:09:50|6351.4|6348.4|6351.6|6348.6|6351.6|6348.6|6351.4|6348.4|0
1620691800000|2021-05-11 00:10:00|6351.7|6348.7|6351.6|6348.6|6352|6349|6351.6|6348.6|0
1620691810000|2021-05-11 00:10:10|6351.4|6348.4|6351.6|6348.6|6351.6|6348.6|6351.2|6348.2|0
1620691820000|2021-05-11 00:10:20|6351.4|6348.4|6352|6349|6352|6349|6351.4|6348.4|0
1620691830000|2021-05-11 00:10:30|6352.3|6349.3|6352.4|6349.4|6352.5|6349.5|6352.3|6349.3|0
1620691840000|2021-05-11 00:10:40|6352.7|6349.7|6352.5|6349.5|6352.7|6349.7|6352.4|6349.4|0
1620691850000|2021-05-11 00:10:50|6352.4|6349.4|6352.7|6349.7|6352.7|6349.7|6352.4|6349.4|0
1620691860000|2021-05-11 00:11:00|6352.6|6349.6|6352.7|6349.7|6352.7|6349.7|6352.4|6349.4|0
1620691870000|2021-05-11 00:11:10|6353|6350|6352.7|6349.7|6353|6350|6352.7|6349.7|0
1620691880000|2021-05-11 00:11:20|6352.5|6349.5|6352.7|6349.7|6352.7|6349.7|6352.5|6349.5|0
1620691890000|2021-05-11 00:11:30|6352.6|6349.6|6352.7|6349.7|6352.7|6349.7|6352.4|6349.4|0
1620691900000|2021-05-11 00:11:40|6352.6|6349.6|6352.4|6349.4|6352.7|6349.7|6352.4|6349.4|0
1620691910000|2021-05-11 00:11:50|6352.5|6349.5|6352.7|6349.7|6352.7|6349.7|6352.4|6349.4|0
1620691920000|2021-05-11 00:12:00|6352.5|6349.5|6352|6349|6352.5|6349.5|6352|6349|0
1620691950000|2021-05-11 00:12:30|6351.9|6348.9|6351.3|6348.3|6351.9|6348.9|6351.3|6348.3|0
1620691960000|2021-05-11 00:12:40|6351.4|6348.4|6352|6349|6352|6349|6351.3|6348.3|0
1620691980000|2021-05-11 00:13:00|6351.7|6348.7|6351.7|6348.7|6352|6349|6351.7|6348.7|0
1620691990000|2021-05-11 00:13:10|6351.4|6348.4|6351.7|6348.7|6351.7|6348.7|6351.3|6348.3|0
1620692000000|2021-05-11 00:13:20|6351.8|6348.8|6352|6349|6352|6349|6351.8|6348.8|0
1620692010000|2021-05-11 00:13:30|6352.1|6349.1|6352|6349|6352.4|6349.4|6352|6349|0
1620692020000|2021-05-11 00:13:40|6352.1|6349.1|6352|6349|6352.2|6349.2|6351.9|6348.9|0
1620692030000|2021-05-11 00:13:50|6351.9|6348.9|6351.7|6348.7|6351.9|6348.9|6351.4|6348.4|0
1620692040000|2021-05-11 00:14:00|6351.3|6348.3|6351.7|6348.7|6351.7|6348.7|6351.3|6348.3|0
1620692060000|2021-05-11 00:14:20|6351.8|6348.8|6352|6349|6352|6349|6351.8|6348.8|0
1620692070000|2021-05-11 00:14:30|6352.1|6349.1|6352.4|6349.4|6352.4|6349.4|6352|6349|0
1620692080000|2021-05-11 00:14:40|6352.3|6349.3|6352|6349|6352.4|6349.4|6352|6349|0
1620692090000|2021-05-11 00:14:50|6352.1|6349.1|6352.4|6349.4|6352.4|6349.4|6352|6349|0
1620692100000|2021-05-11 00:15:00|6352.3|6349.3|6351.7|6348.7|6352.3|6349.3|6351.3|6348.3|0
1620692110000|2021-05-11 00:15:10|6349.2|6346.2|6349.1|6346.1|6349.2|6346.2|6349.1|6346.1|0
1620692120000|2021-05-11 00:15:20|6349|6346|6349.1|6346.1|6349.1|6346.1|6349|6346|0
1620692130000|2021-05-11 00:15:30|6349.2|6346.2|6349.2|6346.2|6349.2|6346.2|6349.1|6346.1|0
1620692140000|2021-05-11 00:15:40|6349.1|6346.1|6349.1|6346.1|6349.2|6346.2|6349.1|6346.1|0
1620692150000|2021-05-11 00:15:50|6349.2|6346.2|6349.1|6346.1|6349.2|6346.2|6349.1|6346.1|0
1620692160000|2021-05-11 00:16:00|6349|6346|6346.3|6343.3|6349|6346|6346.2|6343.2|0
1620692170000|2021-05-11 00:16:10|6345.8|6342.8|6344.9|6341.9|6346.3|6343.3|6344.9|6341.9|0
1620692180000|2021-05-11 00:16:20|6343.4|6340.4|6342|6339|6343.4|6340.4|6342|6339|0
1620692190000|2021-05-11 00:16:30|6342.1|6339.1|6342.1|6339.1|6342.1|6339.1|6342|6339|0
1620692200000|2021-05-11 00:16:40|6342.6|6339.6|6345|6342|6345|6342|6342.6|6339.6|0
1620692210000|2021-05-11 00:16:50|6344.9|6341.9|6344.9|6341.9|6345|6342|6344.9|6341.9|0
1620692220000|2021-05-11 00:17:00|6345.5|6342.5|6346.3|6343.3|6346.4|6343.4|6345.5|6342.5|0
1620692230000|2021-05-11 00:17:10|6347.7|6344.7|6347.7|6344.7|6347.8|6344.8|6347.7|6344.7|0
1620692240000|2021-05-11 00:17:20|6347.8|6344.8|6347.8|6344.8|6347.8|6344.8|6347.7|6344.7|0
1620692260000|2021-05-11 00:17:40|6347.7|6344.7|6346.3|6343.3|6347.7|6344.7|6346.3|6343.3|0
1620692270000|2021-05-11 00:17:50|6345.7|6342.7|6344.8|6341.8|6345.7|6342.7|6344.8|6341.8|0
1620692280000|2021-05-11 00:18:00|6345.6|6342.6|6344.8|6341.8|6345.6|6342.6|6344.8|6341.8|0
1620692290000|2021-05-11 00:18:10|6344.7|6341.7|6344.8|6341.8|6344.8|6341.8|6344.7|6341.7|0
1620692300000|2021-05-11 00:18:20|6344.7|6341.7|6340.1|6337.1|6344.7|6341.7|6340|6337|0
1620692310000|2021-05-11 00:18:30|6340.2|6337.2|6338.8|6335.8|6340.2|6337.2|6338.7|6335.7|0
1620692320000|2021-05-11 00:18:40|6338.7|6335.7|6338.7|6335.7|6340.2|6337.2|6338.7|6335.7|0
1620692330000|2021-05-11 00:18:50|6338.8|6335.8|6339.5|6336.5|6340.2|6337.2|6338.8|6335.8|0
1620692340000|2021-05-11 00:19:00|6339.2|6336.2|6338.8|6335.8|6339.5|6336.5|6338.7|6335.7|0
1620692370000|2021-05-11 00:19:30|6338.2|6335.2|6337.3|6334.3|6338.2|6335.2|6337.3|6334.3|0
1620692390000|2021-05-11 00:19:50|6336.8|6333.8|6335.8|6332.8|6336.8|6333.8|6335.8|6332.8|0
1620692400000|2021-05-11 00:20:00|6335.3|6332.3|6337.3|6334.3|6337.3|6334.3|6334.3|6331.3|0
1620692410000|2021-05-11 00:20:10|6337.9|6334.9|6338.8|6335.8|6338.8|6335.8|6337.9|6334.9|0
1620692420000|2021-05-11 00:20:20|6338.9|6335.9|6338.8|6335.8|6338.9|6335.9|6338.8|6335.8|0
1620692430000|2021-05-11 00:20:30|6338.9|6335.9|6338.8|6335.8|6338.9|6335.9|6338.8|6335.8|0
1620692440000|2021-05-11 00:20:40|6338.3|6335.3|6337.4|6334.4|6338.3|6335.3|6337.4|6334.4|0
1620692460000|2021-05-11 00:21:00|6337.7|6334.7|6337.4|6334.4|6338.1|6335.1|6337.4|6334.4|0
1620692470000|2021-05-11 00:21:10|6337.5|6334.5|6337.4|6334.4|6338.2|6335.2|6337.4|6334.4|0
1620692490000|2021-05-11 00:21:30|6337.3|6334.3|6337.4|6334.4|6337.4|6334.4|6337.3|6334.3|0
1620692510000|2021-05-11 00:21:50|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|0
1620692520000|2021-05-11 00:22:00|6338.2|6335.2|6338.9|6335.9|6338.9|6335.9|6338.2|6335.2|0
1620692530000|2021-05-11 00:22:10|6338.3|6335.3|6337.5|6334.5|6338.3|6335.3|6337.5|6334.5|0
1620692540000|2021-05-11 00:22:20|6337.7|6334.7|6337.5|6334.5|6338.2|6335.2|6337.5|6334.5|0
1620692550000|2021-05-11 00:22:30|6337.7|6334.7|6338.2|6335.2|6338.2|6335.2|6337.7|6334.7|0
1620692560000|2021-05-11 00:22:40|6338.4|6335.4|6338.9|6335.9|6338.9|6335.9|6338.4|6335.4|0
1620692580000|2021-05-11 00:23:00|6338.6|6335.6|6338.1|6335.1|6338.9|6335.9|6338.1|6335.1|0
1620692590000|2021-05-11 00:23:10|6337.9|6334.9|6337.4|6334.4|6337.9|6334.9|6337.4|6334.4|0
1620692610000|2021-05-11 00:23:30|6337.7|6334.7|6338.9|6335.9|6338.9|6335.9|6337.7|6334.7|0
1620692630000|2021-05-11 00:23:50|6338.8|6335.8|6338.8|6335.8|6338.9|6335.9|6338.8|6335.8|0
1620692640000|2021-05-11 00:24:00|6338.2|6335.2|6337.3|6334.3|6338.2|6335.2|6337.3|6334.3|0
1620692650000|2021-05-11 00:24:10|6337.4|6334.4|6338.8|6335.8|6338.8|6335.8|6337.4|6334.4|0
1620692660000|2021-05-11 00:24:20|6338.5|6335.5|6338.1|6335.1|6338.8|6335.8|6337.4|6334.4|0
1620692670000|2021-05-11 00:24:30|6338.3|6335.3|6338.1|6335.1|6338.8|6335.8|6338.1|6335.1|0
1620692680000|2021-05-11 00:24:40|6338.3|6335.3|6338.8|6335.8|6338.8|6335.8|6338.3|6335.3|0
1620692700000|2021-05-11 00:25:00|6338.5|6335.5|6338.8|6335.8|6338.9|6335.9|6338.1|6335.1|0
1620692710000|2021-05-11 00:25:10|6338.5|6335.5|6338.1|6335.1|6338.8|6335.8|6337.3|6334.3|0
1620692720000|2021-05-11 00:25:20|6338.3|6335.3|6339.4|6336.4|6339.4|6336.4|6338.3|6335.3|0
1620692730000|2021-05-11 00:25:30|6339.3|6336.3|6339.3|6336.3|6339.4|6336.4|6339.3|6336.3|0
1620692750000|2021-05-11 00:25:50|6339.4|6336.4|6339.4|6336.4|6339.4|6336.4|6339.3|6336.3|0
1620692760000|2021-05-11 00:26:00|6339.3|6336.3|6339.3|6336.3|6339.4|6336.4|6339.3|6336.3|0
1620692770000|2021-05-11 00:26:10|6339.4|6336.4|6339.4|6336.4|6339.4|6336.4|6339.3|6336.3|0
1620692780000|2021-05-11 00:26:20|6339.3|6336.3|6339.4|6336.4|6339.4|6336.4|6339.3|6336.3|0
1620692810000|2021-05-11 00:26:50|6339.9|6336.9|6340.8|6337.8|6340.8|6337.8|6339.9|6336.9|0
1620692820000|2021-05-11 00:27:00|6340.9|6337.9|6340.9|6337.9|6340.9|6337.9|6340.9|6337.9|0
1620692830000|2021-05-11 00:27:10|6340.8|6337.8|6340.8|6337.8|6340.8|6337.8|6340.8|6337.8|0
1620692850000|2021-05-11 00:27:30|6340.9|6337.9|6340.8|6337.8|6340.9|6337.9|6340.8|6337.8|0
1620692880000|2021-05-11 00:28:00|6340.9|6337.9|6340.9|6337.9|6340.9|6337.9|6340.9|6337.9|0
1620692890000|2021-05-11 00:28:10|6340.8|6337.8|6340.8|6337.8|6340.8|6337.8|6340.8|6337.8|0
1620692910000|2021-05-11 00:28:30|6340.5|6337.5|6339.4|6336.4|6340.5|6337.5|6339.4|6336.4|0
1620692920000|2021-05-11 00:28:40|6340|6337|6340.8|6337.8|6340.8|6337.8|6340|6337|0
1620692930000|2021-05-11 00:28:50|6340.9|6337.9|6340.8|6337.8|6340.9|6337.9|6340.8|6337.8|0
1620692940000|2021-05-11 00:29:00|6340.9|6337.9|6341.6|6338.6|6341.6|6338.6|6340.8|6337.8|0
1620692950000|2021-05-11 00:29:10|6341.9|6338.9|6342.3|6339.3|6342.3|6339.3|6341.9|6338.9|0
1620692970000|2021-05-11 00:29:30|6340.9|6337.9|6341.6|6338.6|6342.3|6339.3|6340.8|6337.8|0
1620692980000|2021-05-11 00:29:40|6341.9|6338.9|6340.9|6337.9|6342.3|6339.3|6340.9|6337.9|0
1620692990000|2021-05-11 00:29:50|6340.8|6337.8|6340.9|6337.9|6340.9|6337.9|6340.8|6337.8|0
1620693000000|2021-05-11 00:30:00|6341|6338|6340.2|6337.2|6341|6338|6339.5|6336.5|0
1620693010000|2021-05-11 00:30:10|6340.5|6337.5|6341|6338|6341|6338|6340.2|6337.2|0
1620693050000|2021-05-11 00:30:50|6340.9|6337.9|6341|6338|6341|6338|6340.9|6337.9|0
1620693060000|2021-05-11 00:31:00|6340.4|6337.4|6339.5|6336.5|6340.4|6337.4|6339.5|6336.5|0
1620693100000|2021-05-11 00:31:40|6338.9|6335.9|6338.1|6335.1|6338.9|6335.9|6338.1|6335.1|0
1620693140000|2021-05-11 00:32:20|6338.2|6335.2|6341.1|6338.1|6341.1|6338.1|6338.2|6335.2|0
1620693150000|2021-05-11 00:32:30|6341|6338|6340.3|6337.3|6341.1|6338.1|6339.6|6336.6|0
1620693160000|2021-05-11 00:32:40|6341.1|6338.1|6340.3|6337.3|6341.1|6338.1|6340.3|6337.3|0
1620693170000|2021-05-11 00:32:50|6340.6|6337.6|6341.1|6338.1|6341.1|6338.1|6340.6|6337.6|0
1620693180000|2021-05-11 00:33:00|6341|6338|6339.6|6336.6|6341.1|6338.1|6339.6|6336.6|0
1620693200000|2021-05-11 00:33:20|6339.5|6336.5|6338.1|6335.1|6339.6|6336.6|6338.1|6335.1|0
1620693210000|2021-05-11 00:33:30|6338.6|6335.6|6339.5|6336.5|6339.5|6336.5|6338.6|6335.6|0
1620693230000|2021-05-11 00:33:50|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|0
1620693250000|2021-05-11 00:34:10|6338.7|6335.7|6339.5|6336.5|6339.5|6336.5|6338.7|6335.7|0
1620693290000|2021-05-11 00:34:50|6339.6|6336.6|6339.6|6336.6|6339.6|6336.6|6339.5|6336.5|0
1620693310000|2021-05-11 00:35:10|6339.5|6336.5|6339.5|6336.5|6339.6|6336.6|6339.5|6336.5|0
1620693320000|2021-05-11 00:35:20|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|6338.1|6335.1|0
1620693350000|2021-05-11 00:35:50|6338.3|6335.3|6338.3|6335.3|6338.3|6335.3|6338.3|6335.3|0
1620693360000|2021-05-11 00:36:00|6338.2|6335.2|6338.3|6335.3|6338.3|6335.3|6338.2|6335.2|0
1620693370000|2021-05-11 00:36:10|6337.7|6334.7|6336.8|6333.8|6337.7|6334.7|6336.8|6333.8|0
1620693390000|2021-05-11 00:36:30|6336.9|6333.9|6336.9|6333.9|6338.3|6335.3|6336.9|6333.9|0
1620693450000|2021-05-11 00:37:30|6336.8|6333.8|6336.8|6333.8|6336.8|6333.8|6336.8|6333.8|0
1620693470000|2021-05-11 00:37:50|6336.3|6333.3|6335.3|6332.3|6336.3|6333.3|6335.3|6332.3|0
1620693480000|2021-05-11 00:38:00|6335.9|6332.9|6336.8|6333.8|6336.8|6333.8|6335.9|6332.9|0
1620693490000|2021-05-11 00:38:10|6336.5|6333.5|6336.8|6333.8|6336.8|6333.8|6336|6333|0
1620693500000|2021-05-11 00:38:20|6336.5|6333.5|6336.8|6333.8|6336.8|6333.8|6336.1|6333.1|0
1620693510000|2021-05-11 00:38:30|6336.5|6333.5|6335.3|6332.3|6336.5|6333.5|6335.3|6332.3|0
1620693520000|2021-05-11 00:38:40|6335.9|6332.9|6335.3|6332.3|6336.8|6333.8|6335.3|6332.3|0
1620693530000|2021-05-11 00:38:50|6335.6|6332.6|6335.3|6332.3|6336|6333|6335.3|6332.3|0
1620693540000|2021-05-11 00:39:00|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|0
1620693550000|2021-05-11 00:39:10|6335.3|6332.3|6336.2|6333.2|6336.8|6333.8|6335.2|6332.2|0
1620693560000|2021-05-11 00:39:20|6335.3|6332.3|6336|6333|6336.8|6333.8|6335.3|6332.3|0
1620693570000|2021-05-11 00:39:30|6335.3|6332.3|6336.3|6333.3|6336.8|6333.8|6335.3|6332.3|0
1620693580000|2021-05-11 00:39:40|6336.8|6333.8|6335.3|6332.3|6336.8|6333.8|6335.3|6332.3|0
1620693590000|2021-05-11 00:39:50|6335.9|6332.9|6336.8|6333.8|6336.8|6333.8|6335.9|6332.9|0
1620693600000|2021-05-11 00:40:00|6336.7|6333.7|6335.3|6332.3|6336.7|6333.7|6335.3|6332.3|0
1620693610000|2021-05-11 00:40:10|6335.2|6332.2|6335.2|6332.2|6335.3|6332.3|6335.2|6332.2|0
1620693640000|2021-05-11 00:40:40|6335.1|6332.1|6335.2|6332.2|6335.2|6332.2|6335.1|6332.1|0
1620693650000|2021-05-11 00:40:50|6335.1|6332.1|6335.1|6332.1|6335.2|6332.2|6333.7|6330.7|0
1620693660000|2021-05-11 00:41:00|6335|6332|6335|6332|6335|6332|6334.3|6331.3|0
1620693670000|2021-05-11 00:41:10|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|6335|6332|0
1620693680000|2021-05-11 00:41:20|6335|6332|6335|6332|6335|6332|6335|6332|0
1620693700000|2021-05-11 00:41:40|6334.9|6331.9|6335|6332|6335|6332|6334.9|6331.9|0
1620693710000|2021-05-11 00:41:50|6334.9|6331.9|6333.5|6330.5|6334.9|6331.9|6333.4|6330.4|0
1620693720000|2021-05-11 00:42:00|6333.4|6330.4|6333.4|6330.4|6333.4|6330.4|6333.3|6330.3|0
1620693730000|2021-05-11 00:42:10|6333.3|6330.3|6333.3|6330.3|6333.3|6330.3|6333.3|6330.3|0
1620693740000|2021-05-11 00:42:20|6333.2|6330.2|6331.9|6328.9|6333.2|6330.2|6331.8|6328.8|0
1620693750000|2021-05-11 00:42:30|6332|6329|6333.4|6330.4|6333.4|6330.4|6332|6329|0
1620693760000|2021-05-11 00:42:40|6332.8|6329.8|6331.9|6328.9|6332.8|6329.8|6331.9|6328.9|0
1620693770000|2021-05-11 00:42:50|6332|6329|6331.9|6328.9|6332|6329|6331.9|6328.9|0
1620693800000|2021-05-11 00:43:20|6331.3|6328.3|6330.4|6327.4|6331.3|6328.3|6330.4|6327.4|0
1620693810000|2021-05-11 00:43:30|6330.5|6327.5|6327.6|6324.6|6330.5|6327.5|6327.5|6324.5|0
1620693820000|2021-05-11 00:43:40|6327.7|6324.7|6329.1|6326.1|6329.1|6326.1|6327.7|6324.7|0
1620693830000|2021-05-11 00:43:50|6328.8|6325.8|6328.4|6325.4|6328.8|6325.8|6328.4|6325.4|0
1620693840000|2021-05-11 00:44:00|6328.7|6325.7|6329.2|6326.2|6329.2|6326.2|6327.7|6324.7|0
1620693850000|2021-05-11 00:44:10|6328.9|6325.9|6327.7|6324.7|6328.9|6325.9|6327.7|6324.7|0
1620693860000|2021-05-11 00:44:20|6327.8|6324.8|6327.7|6324.7|6327.8|6324.8|6327.7|6324.7|0
1620693870000|2021-05-11 00:44:30|6327.2|6324.2|6326.3|6323.3|6327.2|6324.2|6326.3|6323.3|0
1620693890000|2021-05-11 00:44:50|6326.2|6323.2|6326.3|6323.3|6326.3|6323.3|6326.2|6323.2|0
1620693900000|2021-05-11 00:45:00|6326.8|6323.8|6327.8|6324.8|6327.8|6324.8|6326.3|6323.3|0
1620693910000|2021-05-11 00:45:10|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|0
1620693930000|2021-05-11 00:45:30|6327.8|6324.8|6327.8|6324.8|6327.8|6324.8|6327.8|6324.8|0
1620693950000|2021-05-11 00:45:50|6327.3|6324.3|6327.9|6324.9|6327.9|6324.9|6326.4|6323.4|0
1620693960000|2021-05-11 00:46:00|6327.8|6324.8|6327.9|6324.9|6327.9|6324.9|6327.1|6324.1|0
1620693970000|2021-05-11 00:46:10|6327.8|6324.8|6327.9|6324.9|6327.9|6324.9|6326.4|6323.4|0
1620693980000|2021-05-11 00:46:20|6327.8|6324.8|6326.4|6323.4|6327.8|6324.8|6326.4|6323.4|0
1620694000000|2021-05-11 00:46:40|6326.7|6323.7|6327.8|6324.8|6327.8|6324.8|6326.4|6323.4|0
1620694010000|2021-05-11 00:46:50|6327.9|6324.9|6327.9|6324.9|6327.9|6324.9|6327.9|6324.9|0
1620694020000|2021-05-11 00:47:00|6328.5|6325.5|6329.4|6326.4|6329.4|6326.4|6328.5|6325.5|0
1620694030000|2021-05-11 00:47:10|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|0
1620694040000|2021-05-11 00:47:20|6329.2|6326.2|6329.3|6326.3|6329.3|6326.3|6327.9|6324.9|0
1620694050000|2021-05-11 00:47:30|6329.1|6326.1|6328.6|6325.6|6329.3|6326.3|6328.6|6325.6|0
1620694060000|2021-05-11 00:47:40|6327.9|6324.9|6329.3|6326.3|6329.3|6326.3|6327.9|6324.9|0
1620694080000|2021-05-11 00:48:00|6327.9|6324.9|6326.4|6323.4|6327.9|6324.9|6326.3|6323.3|0
1620694090000|2021-05-11 00:48:10|6326.3|6323.3|6326.3|6323.3|6326.3|6323.3|6326.2|6323.2|0
1620694100000|2021-05-11 00:48:20|6326.8|6323.8|6327.7|6324.7|6327.7|6324.7|6326.8|6323.8|0
1620694120000|2021-05-11 00:48:40|6327.8|6324.8|6327.8|6324.8|6327.8|6324.8|6327.8|6324.8|0
1620694130000|2021-05-11 00:48:50|6327.7|6324.7|6327.1|6324.1|6327.8|6324.8|6327.1|6324.1|0
1620694140000|2021-05-11 00:49:00|6326.8|6323.8|6326.4|6323.4|6327.1|6324.1|6326.3|6323.3|0
1620694150000|2021-05-11 00:49:10|6326.7|6323.7|6326.4|6323.4|6327.2|6324.2|6326.4|6323.4|0
1620694160000|2021-05-11 00:49:20|6326.3|6323.3|6326.3|6323.3|6326.4|6323.4|6326.3|6323.3|0
1620694170000|2021-05-11 00:49:30|6326.4|6323.4|6326.4|6323.4|6326.4|6323.4|6326.3|6323.3|0
1620694200000|2021-05-11 00:50:00|6326.9|6323.9|6327.8|6324.8|6327.8|6324.8|6326.4|6323.4|0
1620694210000|2021-05-11 00:50:10|6327.3|6324.3|6326.3|6323.3|6327.3|6324.3|6326.3|6323.3|0
1620694220000|2021-05-11 00:50:20|6326|6323|6326.3|6323.3|6326.3|6323.3|6325.6|6322.6|0
1620694230000|2021-05-11 00:50:30|6326.4|6323.4|6326.4|6323.4|6326.4|6323.4|6326.4|6323.4|0
1620694260000|2021-05-11 00:51:00|6326.3|6323.3|6326.4|6323.4|6326.4|6323.4|6326.3|6323.3|0
1620694270000|2021-05-11 00:51:10|6326.3|6323.3|6326.3|6323.3|6326.3|6323.3|6326.3|6323.3|0
1620694380000|2021-05-11 00:53:00|6326.4|6323.4|6326.4|6323.4|6326.4|6323.4|6326.4|6323.4|0
1620694390000|2021-05-11 00:53:10|6326.3|6323.3|6326.3|6323.3|6326.3|6323.3|6326.3|6323.3|0
1620694420000|2021-05-11 00:53:40|6326.2|6323.2|6324.8|6321.8|6326.2|6323.2|6324.7|6321.7|0
1620694430000|2021-05-11 00:53:50|6324.6|6321.6|6324|6321|6324.6|6321.6|6324|6321|0
1620694440000|2021-05-11 00:54:00|6323|6320|6321.4|6318.4|6323|6320|6321.4|6318.4|0
1620694450000|2021-05-11 00:54:10|6321.3|6318.3|6320.8|6317.8|6322.7|6319.7|6319.9|6316.9|0
1620694460000|2021-05-11 00:54:20|6320.7|6317.7|6320.6|6317.6|6320.7|6317.7|6317.3|6314.3|0
1620694470000|2021-05-11 00:54:30|6320.7|6317.7|6320.8|6317.8|6320.8|6317.8|6320.7|6317.7|0
1620694480000|2021-05-11 00:54:40|6320.2|6317.2|6319.2|6316.2|6322.5|6319.5|6319.2|6316.2|0
1620694490000|2021-05-11 00:54:50|6319.3|6316.3|6320|6317|6320.8|6317.8|6318.5|6315.5|0
1620694500000|2021-05-11 00:55:00|6319.8|6316.8|6322.5|6319.5|6322.5|6319.5|6319.3|6316.3|0
1620694510000|2021-05-11 00:55:10|6322.4|6319.4|6321.2|6318.2|6322.5|6319.5|6320.9|6317.9|0
1620694520000|2021-05-11 00:55:20|6321.7|6318.7|6319.5|6316.5|6322.6|6319.6|6319.5|6316.5|0
1620694530000|2021-05-11 00:55:30|6319.2|6316.2|6318.7|6315.7|6319.2|6316.2|6318.1|6315.1|0
1620694540000|2021-05-11 00:55:40|6318.8|6315.8|6318.1|6315.1|6319.5|6316.5|6318|6315|0
1620694550000|2021-05-11 00:55:50|6318|6315|6317.2|6314.2|6318.1|6315.1|6316.5|6313.5|0
1620694560000|2021-05-11 00:56:00|6317.5|6314.5|6316.4|6313.4|6318|6315|6316.4|6313.4|0
1620694570000|2021-05-11 00:56:10|6316.5|6313.5|6315.8|6312.8|6316.5|6313.5|6315.6|6312.6|0
1620694580000|2021-05-11 00:56:20|6316|6313|6313.5|6310.5|6316.5|6313.5|6313.5|6310.5|0
1620694590000|2021-05-11 00:56:30|6313.4|6310.4|6312.1|6309.1|6313.4|6310.4|6311.9|6308.9|0
1620694600000|2021-05-11 00:56:40|6312|6309|6313.8|6310.8|6313.9|6310.9|6312|6309|0
1620694610000|2021-05-11 00:56:50|6313.7|6310.7|6312.5|6309.5|6313.8|6310.8|6312.3|6309.3|0
1620694620000|2021-05-11 00:57:00|6312.4|6309.4|6312.5|6309.5|6314|6311|6312.4|6309.4|0
1620694630000|2021-05-11 00:57:10|6313|6310|6313.9|6310.9|6314|6311|6313|6310|0
1620694640000|2021-05-11 00:57:20|6314|6311|6314|6311|6314|6311|6313.9|6310.9|0
1620694650000|2021-05-11 00:57:30|6313.9|6310.9|6314|6311|6314|6311|6313.9|6310.9|0
1620694660000|2021-05-11 00:57:40|6313.9|6310.9|6314|6311|6314|6311|6313.9|6310.9|0
1620694670000|2021-05-11 00:57:50|6313.9|6310.9|6312.5|6309.5|6313.9|6310.9|6312.5|6309.5|0
1620694680000|2021-05-11 00:58:00|6312.8|6309.8|6312.6|6309.6|6313.2|6310.2|6312.5|6309.5|0
1620694690000|2021-05-11 00:58:10|6312.7|6309.7|6314.1|6311.1|6314.1|6311.1|6312.6|6309.6|0
1620694700000|2021-05-11 00:58:20|6314|6311|6314.2|6311.2|6314.2|6311.2|6314|6311|0
1620694710000|2021-05-11 00:58:30|6314.1|6311.1|6314.2|6311.2|6314.2|6311.2|6314.1|6311.1|0
1620694720000|2021-05-11 00:58:40|6314.1|6311.1|6315.6|6312.6|6315.6|6312.6|6314.1|6311.1|0
1620694730000|2021-05-11 00:58:50|6315.7|6312.7|6315.7|6312.7|6317.1|6314.1|6315.7|6312.7|0
1620694740000|2021-05-11 00:59:00|6315.6|6312.6|6314.9|6311.9|6315.6|6312.6|6314.2|6311.2|0
1620694750000|2021-05-11 00:59:10|6314.6|6311.6|6315.6|6312.6|6315.6|6312.6|6314.2|6311.2|0
1620694760000|2021-05-11 00:59:20|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|0
1620694800000|2021-05-11 01:00:00|6315.6|6312.6|6314|6311|6315.6|6312.6|6314|6311|0
1620694810000|2021-05-11 01:00:10|6313.9|6310.9|6315.9|6312.9|6315.9|6312.9|6313.5|6310.5|0
1620694820000|2021-05-11 01:00:20|6316|6313|6315.9|6312.9|6316|6313|6315.9|6312.9|0
1620694830000|2021-05-11 01:00:30|6316|6313|6315.9|6312.9|6316|6313|6315.9|6312.9|0
1620694840000|2021-05-11 01:00:40|6315.8|6312.8|6314.3|6311.3|6315.8|6312.8|6314.2|6311.2|0
1620694850000|2021-05-11 01:00:50|6314.2|6311.2|6314.3|6311.3|6314.3|6311.3|6311.1|6308.1|0
1620694860000|2021-05-11 01:01:00|6314.4|6311.4|6312.8|6309.8|6314.4|6311.4|6312.8|6309.8|0
1620694870000|2021-05-11 01:01:10|6312.2|6309.2|6311.2|6308.2|6312.2|6309.2|6311.2|6308.2|0
1620694880000|2021-05-11 01:01:20|6311.1|6308.1|6311.3|6308.3|6311.3|6308.3|6311.1|6308.1|0
1620694890000|2021-05-11 01:01:30|6311.2|6308.2|6311.2|6308.2|6311.3|6308.3|6311.2|6308.2|0
1620694900000|2021-05-11 01:01:40|6310.9|6307.9|6311|6308|6311|6308|6309.5|6306.5|0
1620694910000|2021-05-11 01:01:50|6311.1|6308.1|6311.2|6308.2|6311.2|6308.2|6311.1|6308.1|0
1620694920000|2021-05-11 01:02:00|6312.6|6309.6|6314.2|6311.2|6314.2|6311.2|6312.6|6309.6|0
1620694930000|2021-05-11 01:02:10|6314.1|6311.1|6312.6|6309.6|6314.2|6311.2|6312.6|6309.6|0
1620694940000|2021-05-11 01:02:20|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.6|6309.6|0
1620694950000|2021-05-11 01:02:30|6312.6|6309.6|6312.8|6309.8|6312.8|6309.8|6312.6|6309.6|0
1620694960000|2021-05-11 01:02:40|6312.7|6309.7|6312.9|6309.9|6312.9|6309.9|6312.7|6309.7|0
1620694970000|2021-05-11 01:02:50|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|0
1620694980000|2021-05-11 01:03:00|6312.3|6309.3|6311.3|6308.3|6312.3|6309.3|6311.3|6308.3|0
1620694990000|2021-05-11 01:03:10|6311.4|6308.4|6311.3|6308.3|6311.4|6308.4|6311.3|6308.3|0
1620695000000|2021-05-11 01:03:20|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1620695010000|2021-05-11 01:03:30|6312.8|6309.8|6311.4|6308.4|6312.8|6309.8|6311.4|6308.4|0
1620695020000|2021-05-11 01:03:40|6311.9|6308.9|6311.3|6308.3|6312.8|6309.8|6311.3|6308.3|0
1620695040000|2021-05-11 01:04:00|6311.4|6308.4|6312.7|6309.7|6312.8|6309.8|6311.4|6308.4|0
1620695060000|2021-05-11 01:04:20|6312.8|6309.8|6312.7|6309.7|6312.8|6309.8|6312.7|6309.7|0
1620695070000|2021-05-11 01:04:30|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|0
1620695090000|2021-05-11 01:04:50|6313.4|6310.4|6314.3|6311.3|6314.3|6311.3|6313.4|6310.4|0
1620695100000|2021-05-11 01:05:00|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|6314.3|6311.3|0
1620695110000|2021-05-11 01:05:10|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6314.4|6311.4|0
1620695120000|2021-05-11 01:05:20|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6314.3|6311.3|0
1620695130000|2021-05-11 01:05:30|6315.7|6312.7|6314.2|6311.2|6315.7|6312.7|6314.2|6311.2|0
1620695140000|2021-05-11 01:05:40|6314.3|6311.3|6314.2|6311.2|6314.3|6311.3|6314.2|6311.2|0
1620695150000|2021-05-11 01:05:50|6314.3|6311.3|6314.2|6311.2|6314.3|6311.3|6314.2|6311.2|0
1620695160000|2021-05-11 01:06:00|6314.3|6311.3|6314.2|6311.2|6314.3|6311.3|6314.2|6311.2|0
1620695170000|2021-05-11 01:06:10|6314.1|6311.1|6313.3|6310.3|6314.2|6311.2|6312.6|6309.6|0
1620695180000|2021-05-11 01:06:20|6313|6310|6313.9|6310.9|6314|6311|6312.6|6309.6|0
1620695190000|2021-05-11 01:06:30|6314|6311|6313.1|6310.1|6314|6311|6312.4|6309.4|0
1620695200000|2021-05-11 01:06:40|6312.8|6309.8|6314|6311|6314|6311|6312.4|6309.4|0
1620695220000|2021-05-11 01:07:00|6314.1|6311.1|6315.6|6312.6|6315.6|6312.6|6314.1|6311.1|0
1620695230000|2021-05-11 01:07:10|6315.5|6312.5|6315.6|6312.6|6315.6|6312.6|6315.5|6312.5|0
1620695240000|2021-05-11 01:07:20|6315.5|6312.5|6315.5|6312.5|6315.5|6312.5|6315.5|6312.5|0
1620695250000|2021-05-11 01:07:30|6315.6|6312.6|6315.6|6312.6|6315.6|6312.6|6315.5|6312.5|0
1620695270000|2021-05-11 01:07:50|6315.5|6312.5|6315.6|6312.6|6315.6|6312.6|6315.5|6312.5|0
1620695290000|2021-05-11 01:08:10|6315.7|6312.7|6315.5|6312.5|6315.7|6312.7|6315.5|6312.5|0
1620695300000|2021-05-11 01:08:20|6315.6|6312.6|6315.6|6312.6|6315.6|6312.6|6315.6|6312.6|0
1620695310000|2021-05-11 01:08:30|6316.3|6313.3|6315.6|6312.6|6317.1|6314.1|6315.6|6312.6|0
1620695320000|2021-05-11 01:08:40|6316.1|6313.1|6317.1|6314.1|6317.1|6314.1|6316.1|6313.1|0
1620695330000|2021-05-11 01:08:50|6317|6314|6317|6314|6317|6314|6316.3|6313.3|0
1620695340000|2021-05-11 01:09:00|6317.1|6314.1|6317|6314|6317.1|6314.1|6317|6314|0
1620695350000|2021-05-11 01:09:10|6316.8|6313.8|6317|6314|6317.1|6314.1|6315.6|6312.6|0
1620695360000|2021-05-11 01:09:20|6317.1|6314.1|6318.6|6315.6|6318.6|6315.6|6317|6314|0
1620695370000|2021-05-11 01:09:30|6318.5|6315.5|6318.6|6315.6|6318.6|6315.6|6317.8|6314.8|0
1620695380000|2021-05-11 01:09:40|6318.5|6315.5|6318.6|6315.6|6318.6|6315.6|6318.5|6315.5|0
1620695400000|2021-05-11 01:10:00|6318.5|6315.5|6317.1|6314.1|6318.5|6315.5|6317.1|6314.1|0
1620695460000|2021-05-11 01:11:00|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|0
1620695470000|2021-05-11 01:11:10|6317.3|6314.3|6317.2|6314.2|6317.3|6314.3|6317.2|6314.2|0
1620695480000|2021-05-11 01:11:20|6317.3|6314.3|6315.7|6312.7|6317.3|6314.3|6315.7|6312.7|0
1620695500000|2021-05-11 01:11:40|6315.6|6312.6|6315.6|6312.6|6315.6|6312.6|6315.6|6312.6|0
1620695520000|2021-05-11 01:12:00|6315.5|6312.5|6315.5|6312.5|6315.5|6312.5|6315.5|6312.5|0
1620695530000|2021-05-11 01:12:10|6315.6|6312.6|6317.1|6314.1|6317.1|6314.1|6315.6|6312.6|0
1620695540000|2021-05-11 01:12:20|6317.2|6314.2|6317.1|6314.1|6317.2|6314.2|6317.1|6314.1|0
1620695550000|2021-05-11 01:12:30|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|6317.1|6314.1|0
1620695560000|2021-05-11 01:12:40|6317.1|6314.1|6318.6|6315.6|6318.7|6315.7|6317.1|6314.1|0
1620695570000|2021-05-11 01:12:50|6318.4|6315.4|6318.7|6315.7|6318.7|6315.7|6317.9|6314.9|0
1620695580000|2021-05-11 01:13:00|6318.6|6315.6|6318.7|6315.7|6318.7|6315.7|6318.6|6315.6|0
1620695600000|2021-05-11 01:13:20|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|6318.7|6315.7|0
1620695610000|2021-05-11 01:13:30|6318.7|6315.7|6318.7|6315.7|6318.8|6315.8|6318.7|6315.7|0
1620695630000|2021-05-11 01:13:50|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|0
1620695640000|2021-05-11 01:14:00|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|6318.8|6315.8|0
1620695650000|2021-05-11 01:14:10|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|0
1620695700000|2021-05-11 01:15:00|6318.9|6315.9|6319.5|6316.5|6319.5|6316.5|6318.9|6315.9|0
1620695710000|2021-05-11 01:15:10|6320.3|6317.3|6320.3|6317.3|6320.4|6317.4|6318.9|6315.9|0
1620695720000|2021-05-11 01:15:20|6320.4|6317.4|6320.4|6317.4|6320.4|6317.4|6320.4|6317.4|0
1620695730000|2021-05-11 01:15:30|6320.5|6317.5|6320.5|6317.5|6320.5|6317.5|6320.4|6317.4|0
1620695740000|2021-05-11 01:15:40|6320.6|6317.6|6322|6319|6322|6319|6320.5|6317.5|0
1620695750000|2021-05-11 01:15:50|6322.1|6319.1|6322.1|6319.1|6322.1|6319.1|6322|6319|0
1620695760000|2021-05-11 01:16:00|6322|6319|6320.5|6317.5|6322|6319|6320.5|6317.5|0
1620695770000|2021-05-11 01:16:10|6319.9|6316.9|6320.5|6317.5|6320.5|6317.5|6319|6316|0
1620695780000|2021-05-11 01:16:20|6320.6|6317.6|6320.6|6317.6|6320.6|6317.6|6320.6|6317.6|0
1620695800000|2021-05-11 01:16:40|6320.7|6317.7|6320.6|6317.6|6320.7|6317.7|6320.6|6317.6|0
1620695810000|2021-05-11 01:16:50|6320.7|6317.7|6320.7|6317.7|6322.1|6319.1|6320.6|6317.6|0
1620695820000|2021-05-11 01:17:00|6320.6|6317.6|6320.6|6317.6|6320.7|6317.7|6320.6|6317.6|0
1620695840000|2021-05-11 01:17:20|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|0
1620695850000|2021-05-11 01:17:30|6320.8|6317.8|6320.8|6317.8|6320.8|6317.8|6320.8|6317.8|0
1620695910000|2021-05-11 01:18:30|6321.3|6318.3|6322.2|6319.2|6322.2|6319.2|6321.3|6318.3|0
1620695920000|2021-05-11 01:18:40|6322.3|6319.3|6323.7|6320.7|6323.7|6320.7|6322.3|6319.3|0
1620695930000|2021-05-11 01:18:50|6323.6|6320.6|6323.8|6320.8|6323.8|6320.8|6322.2|6319.2|0
1620695940000|2021-05-11 01:19:00|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|0
1620695950000|2021-05-11 01:19:10|6324.3|6321.3|6325.1|6322.1|6325.1|6322.1|6324.3|6321.3|0
1620695960000|2021-05-11 01:19:20|6325.2|6322.2|6325.2|6322.2|6325.2|6322.2|6325.1|6322.1|0
1620695970000|2021-05-11 01:19:30|6325.1|6322.1|6325.1|6322.1|6325.2|6322.2|6325.1|6322.1|0
1620695980000|2021-05-11 01:19:40|6325.2|6322.2|6326.6|6323.6|6326.6|6323.6|6325.2|6322.2|0
1620695990000|2021-05-11 01:19:50|6325.2|6322.2|6326.6|6323.6|6326.7|6323.7|6325.2|6322.2|0
1620696000000|2021-05-11 01:20:00|6326.4|6323.4|6325.2|6322.2|6326.7|6323.7|6325.2|6322.2|0
1620696010000|2021-05-11 01:20:10|6325.7|6322.7|6326.6|6323.6|6326.6|6323.6|6325.7|6322.7|0
1620696020000|2021-05-11 01:20:20|6326|6323|6326.6|6323.6|6326.6|6323.6|6325.1|6322.1|0
1620696030000|2021-05-11 01:20:30|6326.7|6323.7|6326.7|6323.7|6326.7|6323.7|6326.6|6323.6|0
1620696040000|2021-05-11 01:20:40|6326.6|6323.6|6326.6|6323.6|6326.7|6323.7|6326.6|6323.6|0
1620696060000|2021-05-11 01:21:00|6326.7|6323.7|6326.7|6323.7|6326.7|6323.7|6326.7|6323.7|0
1620696070000|2021-05-11 01:21:10|6326.6|6323.6|6326.6|6323.6|6326.7|6323.7|6326.6|6323.6|0
1620696080000|2021-05-11 01:21:20|6326.7|6323.7|6328.1|6325.1|6328.1|6325.1|6326.7|6323.7|0
1620696100000|2021-05-11 01:21:40|6328|6325|6326.6|6323.6|6328.1|6325.1|6326.6|6323.6|0
1620696120000|2021-05-11 01:22:00|6326|6323|6326.1|6323.1|6326.6|6323.6|6325.2|6322.2|0
1620696130000|2021-05-11 01:22:10|6326.6|6323.6|6326.5|6323.5|6326.6|6323.6|6325.1|6322.1|0
1620696140000|2021-05-11 01:22:20|6326.6|6323.6|6326.6|6323.6|6326.6|6323.6|6326.6|6323.6|0
1620696180000|2021-05-11 01:23:00|6326.3|6323.3|6325.2|6322.2|6326.3|6323.3|6325.2|6322.2|0
1620696200000|2021-05-11 01:23:20|6325.8|6322.8|6326.7|6323.7|6326.7|6323.7|6325.8|6322.8|0
1620696210000|2021-05-11 01:23:30|6326.6|6323.6|6326.7|6323.7|6326.7|6323.7|6326.6|6323.6|0
1620696220000|2021-05-11 01:23:40|6326.6|6323.6|6326.7|6323.7|6326.7|6323.7|6326.6|6323.6|0
1620696230000|2021-05-11 01:23:50|6326.4|6323.4|6325.3|6322.3|6326.4|6323.4|6325.3|6322.3|0
1620696240000|2021-05-11 01:24:00|6325.2|6322.2|6325.3|6322.3|6325.3|6322.3|6325.2|6322.2|0
1620696260000|2021-05-11 01:24:20|6325.2|6322.2|6325.2|6322.2|6325.2|6322.2|6325.2|6322.2|0
1620696270000|2021-05-11 01:24:30|6325.3|6322.3|6325.3|6322.3|6325.3|6322.3|6325.3|6322.3|0
1620696290000|2021-05-11 01:24:50|6325.2|6322.2|6325.2|6322.2|6325.3|6322.3|6325.2|6322.2|0
1620696300000|2021-05-11 01:25:00|6325.1|6322.1|6323.7|6320.7|6325.1|6322.1|6323.7|6320.7|0
1620696310000|2021-05-11 01:25:10|6323.8|6320.8|6323.8|6320.8|6324.5|6321.5|6323.7|6320.7|0
1620696320000|2021-05-11 01:25:20|6323.7|6320.7|6323.6|6320.6|6323.7|6320.7|6323.6|6320.6|0
1620696330000|2021-05-11 01:25:30|6322.2|6319.2|6322.1|6319.1|6322.2|6319.2|6322.1|6319.1|0
1620696340000|2021-05-11 01:25:40|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|0
1620696350000|2021-05-11 01:25:50|6322.3|6319.3|6323|6320|6323|6320|6322.3|6319.3|0
1620696360000|2021-05-11 01:26:00|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|6322.2|6319.2|0
1620696370000|2021-05-11 01:26:10|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|0
1620696400000|2021-05-11 01:26:40|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|0
1620696410000|2021-05-11 01:26:50|6322.2|6319.2|6322.2|6319.2|6322.3|6319.3|6322.2|6319.2|0
1620696420000|2021-05-11 01:27:00|6322.1|6319.1|6322.1|6319.1|6322.1|6319.1|6320.6|6317.6|0
1620696430000|2021-05-11 01:27:10|6321.8|6318.8|6322.1|6319.1|6322.1|6319.1|6321.3|6318.3|0
1620696440000|2021-05-11 01:27:20|6321.4|6318.4|6320.6|6317.6|6321.4|6318.4|6320.6|6317.6|0
1620696460000|2021-05-11 01:27:40|6320.5|6317.5|6320.6|6317.6|6320.6|6317.6|6320.5|6317.5|0
1620696470000|2021-05-11 01:27:50|6320.9|6317.9|6321.6|6318.6|6322.1|6319.1|6320.9|6317.9|0
1620696480000|2021-05-11 01:28:00|6322|6319|6322|6319|6322|6319|6320.6|6317.6|0
1620696500000|2021-05-11 01:28:20|6322.1|6319.1|6322.1|6319.1|6322.1|6319.1|6322.1|6319.1|0
1620696510000|2021-05-11 01:28:30|6322.2|6319.2|6322.1|6319.1|6322.2|6319.2|6322.1|6319.1|0
1620696520000|2021-05-11 01:28:40|6322|6319|6320.6|6317.6|6322|6319|6320.6|6317.6|0
1620696540000|2021-05-11 01:29:00|6320.7|6317.7|6322.1|6319.1|6322.1|6319.1|6320.7|6317.7|0
1620696550000|2021-05-11 01:29:10|6322|6319|6322.1|6319.1|6322.1|6319.1|6322|6319|0
1620696560000|2021-05-11 01:29:20|6322|6319|6321.6|6318.6|6322.1|6319.1|6320.7|6317.7|0
1620696570000|2021-05-11 01:29:30|6322.1|6319.1|6322.1|6319.1|6322.1|6319.1|6320.7|6317.7|0
1620696580000|2021-05-11 01:29:40|6321.8|6318.8|6322.2|6319.2|6322.2|6319.2|6321.4|6318.4|0
1620696590000|2021-05-11 01:29:50|6321.9|6318.9|6320.6|6317.6|6321.9|6318.9|6320.6|6317.6|0
1620696600000|2021-05-11 01:30:00|6320.1|6317.1|6319.1|6316.1|6320.1|6317.1|6317.6|6314.6|0
1620696610000|2021-05-11 01:30:10|6318.8|6315.8|6319.1|6316.1|6319.1|6316.1|6317.7|6314.7|0
1620696620000|2021-05-11 01:30:20|6319.2|6316.2|6319.2|6316.2|6320.7|6317.7|6319.2|6316.2|0
1620696630000|2021-05-11 01:30:30|6319.5|6316.5|6319.2|6316.2|6320.7|6317.7|6319.2|6316.2|0
1620696640000|2021-05-11 01:30:40|6319.3|6316.3|6320.7|6317.7|6320.7|6317.7|6319.2|6316.2|0
1620696650000|2021-05-11 01:30:50|6319.3|6316.3|6319.3|6316.3|6319.3|6316.3|6319.2|6316.2|0
1620696660000|2021-05-11 01:31:00|6319.2|6316.2|6319.2|6316.2|6319.2|6316.2|6319.1|6316.1|0
1620696670000|2021-05-11 01:31:10|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|6317.6|6314.6|0
1620696680000|2021-05-11 01:31:20|6319.2|6316.2|6319.1|6316.1|6319.2|6316.2|6319.1|6316.1|0
1620696690000|2021-05-11 01:31:30|6319.2|6316.2|6319.2|6316.2|6319.2|6316.2|6319.2|6316.2|0
1620696720000|2021-05-11 01:32:00|6319.1|6316.1|6317.7|6314.7|6319.1|6316.1|6317.7|6314.7|0
1620696730000|2021-05-11 01:32:10|6317.6|6314.6|6317.6|6314.6|6317.7|6314.7|6317.6|6314.6|0
1620696740000|2021-05-11 01:32:20|6317.7|6314.7|6319.2|6316.2|6319.2|6316.2|6317.7|6314.7|0
1620696760000|2021-05-11 01:32:40|6318.5|6315.5|6319.2|6316.2|6319.2|6316.2|6318.4|6315.4|0
1620696770000|2021-05-11 01:32:50|6318.9|6315.9|6319.2|6316.2|6319.2|6316.2|6318.4|6315.4|0
1620696780000|2021-05-11 01:33:00|6318.9|6315.9|6317.6|6314.6|6319.2|6316.2|6317.6|6314.6|0
1620696790000|2021-05-11 01:33:10|6317.7|6314.7|6317.6|6314.6|6317.7|6314.7|6317.6|6314.6|0
1620696830000|2021-05-11 01:33:50|6317.7|6314.7|6317.7|6314.7|6317.7|6314.7|6317.6|6314.6|0
1620696840000|2021-05-11 01:34:00|6317.6|6314.6|6316.1|6313.1|6317.6|6314.6|6316.1|6313.1|0
1620696870000|2021-05-11 01:34:30|6316.2|6313.2|6316.2|6313.2|6316.2|6313.2|6316.2|6313.2|0
1620696880000|2021-05-11 01:34:40|6316.1|6313.1|6316.1|6313.1|6316.2|6313.2|6316.1|6313.1|0
1620696900000|2021-05-11 01:35:00|6314.7|6311.7|6314.6|6311.6|6314.7|6311.7|6314.6|6311.6|0
1620696910000|2021-05-11 01:35:10|6314.7|6311.7|6314.6|6311.6|6314.7|6311.7|6314.6|6311.6|0
1620696930000|2021-05-11 01:35:30|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|0
1620696940000|2021-05-11 01:35:40|6314.8|6311.8|6314.8|6311.8|6316.2|6313.2|6314.7|6311.7|0
1620696950000|2021-05-11 01:35:50|6314.7|6311.7|6313.3|6310.3|6314.8|6311.8|6313.3|6310.3|0
1620696960000|2021-05-11 01:36:00|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|0
1620696980000|2021-05-11 01:36:20|6313.3|6310.3|6313.2|6310.2|6313.3|6310.3|6313.2|6310.2|0
1620696990000|2021-05-11 01:36:30|6314.7|6311.7|6314.6|6311.6|6314.7|6311.7|6314.6|6311.6|0
1620697000000|2021-05-11 01:36:40|6314.7|6311.7|6314.7|6311.7|6316.1|6313.1|6314.6|6311.6|0
1620697010000|2021-05-11 01:36:50|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|6314.7|6311.7|0
1620697020000|2021-05-11 01:37:00|6315.3|6312.3|6316.2|6313.2|6316.2|6313.2|6315.3|6312.3|0
1620697030000|2021-05-11 01:37:10|6316.3|6313.3|6316.3|6313.3|6316.3|6313.3|6316.3|6313.3|0
1620697040000|2021-05-11 01:37:20|6316.2|6313.2|6316.2|6313.2|6316.3|6313.3|6316.2|6313.2|0
1620697050000|2021-05-11 01:37:30|6316.1|6313.1|6316.2|6313.2|6316.2|6313.2|6316.1|6313.1|0
1620697060000|2021-05-11 01:37:40|6316.1|6313.1|6316.2|6313.2|6316.2|6313.2|6316.1|6313.1|0
1620697070000|2021-05-11 01:37:50|6316.1|6313.1|6316.1|6313.1|6316.1|6313.1|6316.1|6313.1|0
1620697080000|2021-05-11 01:38:00|6316.2|6313.2|6316.1|6313.1|6316.2|6313.2|6316.1|6313.1|0
1620697090000|2021-05-11 01:38:10|6315.5|6312.5|6314.7|6311.7|6315.5|6312.5|6314.6|6311.6|0
1620697100000|2021-05-11 01:38:20|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|6314.7|6311.7|0
1620697110000|2021-05-11 01:38:30|6314.7|6311.7|6314.8|6311.8|6314.8|6311.8|6314.7|6311.7|0
1620697120000|2021-05-11 01:38:40|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|0
1620697130000|2021-05-11 01:38:50|6314.4|6311.4|6314.7|6311.7|6314.7|6311.7|6314|6311|0
1620697140000|2021-05-11 01:39:00|6313.2|6310.2|6314.7|6311.7|6314.7|6311.7|6313.2|6310.2|0
1620697150000|2021-05-11 01:39:10|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|0
1620697160000|2021-05-11 01:39:20|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|0
1620697180000|2021-05-11 01:39:40|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|6314.7|6311.7|0
1620697190000|2021-05-11 01:39:50|6314.7|6311.7|6314.8|6311.8|6314.8|6311.8|6314.7|6311.7|0
1620697200000|2021-05-11 01:40:00|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|6313.2|6310.2|0
1620697210000|2021-05-11 01:40:10|6314.1|6311.1|6313.2|6310.2|6314.1|6311.1|6313.2|6310.2|0
1620697220000|2021-05-11 01:40:20|6313.5|6310.5|6313.2|6310.2|6314.7|6311.7|6313.2|6310.2|0
1620697230000|2021-05-11 01:40:30|6313.1|6310.1|6311.6|6308.6|6313.2|6310.2|6311.6|6308.6|0
1620697240000|2021-05-11 01:40:40|6311.5|6308.5|6310|6307|6311.6|6308.6|6310|6307|0
1620697250000|2021-05-11 01:40:50|6309.7|6306.7|6310.2|6307.2|6310.2|6307.2|6308.6|6305.6|0
1620697260000|2021-05-11 01:41:00|6310.1|6307.1|6311.6|6308.6|6311.6|6308.6|6310.1|6307.1|0
1620697270000|2021-05-11 01:41:10|6311.5|6308.5|6311.5|6308.5|6311.6|6308.6|6311.5|6308.5|0
1620697280000|2021-05-11 01:41:20|6311.4|6308.4|6310|6307|6311.4|6308.4|6310|6307|0
1620697290000|2021-05-11 01:41:30|6310.7|6307.7|6310|6307|6311.5|6308.5|6310|6307|0
1620697310000|2021-05-11 01:41:50|6309.9|6306.9|6309.9|6306.9|6309.9|6306.9|6309.9|6306.9|0
1620697320000|2021-05-11 01:42:00|6309.6|6306.6|6308.4|6305.4|6309.6|6306.6|6308.3|6305.3|0
1620697330000|2021-05-11 01:42:10|6308.5|6305.5|6308.4|6305.4|6308.5|6305.5|6308.3|6305.3|0
1620697340000|2021-05-11 01:42:20|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|6306.9|6303.9|0
1620697350000|2021-05-11 01:42:30|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|6308.3|6305.3|0
1620697360000|2021-05-11 01:42:40|6308.3|6305.3|6306.8|6303.8|6308.3|6305.3|6306.8|6303.8|0
1620697370000|2021-05-11 01:42:50|6306.9|6303.9|6308.1|6305.1|6308.4|6305.4|6306.8|6303.8|0
1620697380000|2021-05-11 01:43:00|6307.6|6304.6|6308.4|6305.4|6308.4|6305.4|6307.6|6304.6|0
1620697390000|2021-05-11 01:43:10|6308.5|6305.5|6308.5|6305.5|6308.5|6305.5|6308.5|6305.5|0
1620697400000|2021-05-11 01:43:20|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|0
1620697410000|2021-05-11 01:43:30|6308.5|6305.5|6308.4|6305.4|6308.5|6305.5|6308.4|6305.4|0
1620697420000|2021-05-11 01:43:40|6308.5|6305.5|6308.5|6305.5|6308.5|6305.5|6308.4|6305.4|0
1620697430000|2021-05-11 01:43:50|6308.4|6305.4|6308.5|6305.5|6308.5|6305.5|6308.4|6305.4|0
1620697440000|2021-05-11 01:44:00|6308.4|6305.4|6310|6307|6310|6307|6308.4|6305.4|0
1620697460000|2021-05-11 01:44:20|6310.1|6307.1|6311.5|6308.5|6311.5|6308.5|6310.1|6307.1|0
1620697470000|2021-05-11 01:44:30|6311.4|6308.4|6310|6307|6311.5|6308.5|6309.9|6306.9|0
1620697480000|2021-05-11 01:44:40|6310.1|6307.1|6310.1|6307.1|6311.5|6308.5|6310.1|6307.1|0
1620697500000|2021-05-11 01:45:00|6310.4|6307.4|6311.6|6308.6|6311.6|6308.6|6310.1|6307.1|0
1620697510000|2021-05-11 01:45:10|6311.7|6308.7|6310.1|6307.1|6311.7|6308.7|6310.1|6307.1|0
1620697520000|2021-05-11 01:45:20|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|0
1620697530000|2021-05-11 01:45:30|6310.4|6307.4|6310.2|6307.2|6311.6|6308.6|6310.1|6307.1|0
1620697540000|2021-05-11 01:45:40|6310.1|6307.1|6310.1|6307.1|6310.2|6307.2|6310.1|6307.1|0
1620697550000|2021-05-11 01:45:50|6310.2|6307.2|6310.2|6307.2|6310.9|6307.9|6310.2|6307.2|0
1620697560000|2021-05-11 01:46:00|6310.1|6307.1|6310.2|6307.2|6310.2|6307.2|6310.1|6307.1|0
1620697570000|2021-05-11 01:46:10|6310.1|6307.1|6310.2|6307.2|6310.2|6307.2|6310.1|6307.1|0
1620697580000|2021-05-11 01:46:20|6310.1|6307.1|6310.1|6307.1|6310.2|6307.2|6310.1|6307.1|0
1620697590000|2021-05-11 01:46:30|6310.2|6307.2|6310.1|6307.1|6310.2|6307.2|6310.1|6307.1|0
1620697600000|2021-05-11 01:46:40|6310.2|6307.2|6311.6|6308.6|6311.7|6308.7|6310.2|6307.2|0
1620697610000|2021-05-11 01:46:50|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|0
1620697620000|2021-05-11 01:47:00|6312|6309|6311.6|6308.6|6312.4|6309.4|6311.6|6308.6|0
1620697630000|2021-05-11 01:47:10|6311.7|6308.7|6311.6|6308.6|6311.7|6308.7|6311.6|6308.6|0
1620697640000|2021-05-11 01:47:20|6311.7|6308.7|6312.4|6309.4|6313.1|6310.1|6311.7|6308.7|0
1620697650000|2021-05-11 01:47:30|6312.1|6309.1|6311.6|6308.6|6312.4|6309.4|6311.6|6308.6|0
1620697660000|2021-05-11 01:47:40|6311.7|6308.7|6312.7|6309.7|6312.7|6309.7|6311.7|6308.7|0
1620697670000|2021-05-11 01:47:50|6313.1|6310.1|6311.7|6308.7|6313.1|6310.1|6311.7|6308.7|0
1620697680000|2021-05-11 01:48:00|6311.6|6308.6|6311.7|6308.7|6311.7|6308.7|6311.6|6308.6|0
1620697690000|2021-05-11 01:48:10|6311.6|6308.6|6311.7|6308.7|6311.7|6308.7|6311.6|6308.6|0
1620697710000|2021-05-11 01:48:30|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|0
1620697740000|2021-05-11 01:49:00|6311.5|6308.5|6311.6|6308.6|6311.6|6308.6|6311.5|6308.5|0
1620697750000|2021-05-11 01:49:10|6312.2|6309.2|6313.1|6310.1|6313.1|6310.1|6312.2|6309.2|0
1620697760000|2021-05-11 01:49:20|6313|6310|6313.1|6310.1|6313.1|6310.1|6313|6310|0
1620697770000|2021-05-11 01:49:30|6313|6310|6313.1|6310.1|6313.1|6310.1|6313|6310|0
1620697780000|2021-05-11 01:49:40|6313|6310|6313|6310|6313|6310|6313|6310|0
1620697790000|2021-05-11 01:49:50|6311.6|6308.6|6313|6310|6313|6310|6311.6|6308.6|0
1620697800000|2021-05-11 01:50:00|6312.4|6309.4|6311.6|6308.6|6312.4|6309.4|6311.5|6308.5|0
1620697810000|2021-05-11 01:50:10|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6310.8|6307.8|0
1620697820000|2021-05-11 01:50:20|6310.8|6307.8|6311.5|6308.5|6311.5|6308.5|6310.8|6307.8|0
1620697840000|2021-05-11 01:50:40|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|6311.5|6308.5|0
1620697850000|2021-05-11 01:50:50|6311.9|6308.9|6311.6|6308.6|6312.3|6309.3|6311.6|6308.6|0
1620697860000|2021-05-11 01:51:00|6311.5|6308.5|6311.6|6308.6|6311.6|6308.6|6311.5|6308.5|0
1620697870000|2021-05-11 01:51:10|6311.5|6308.5|6311.6|6308.6|6311.6|6308.6|6311.5|6308.5|0
1620697880000|2021-05-11 01:51:20|6312.3|6309.3|6313.1|6310.1|6313.1|6310.1|6312.3|6309.3|0
1620697890000|2021-05-11 01:51:30|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|6313.1|6310.1|0
1620697900000|2021-05-11 01:51:40|6313.7|6310.7|6314.6|6311.6|6314.6|6311.6|6313.7|6310.7|0
1620697910000|2021-05-11 01:51:50|6314.7|6311.7|6314.6|6311.6|6314.7|6311.7|6314.6|6311.6|0
1620697930000|2021-05-11 01:52:10|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|6314.6|6311.6|0
1620697950000|2021-05-11 01:52:30|6314.6|6311.6|6314.6|6311.6|6314.7|6311.7|6314.6|6311.6|0
1620697960000|2021-05-11 01:52:40|6314.7|6311.7|6316|6313|6316|6313|6314.6|6311.6|0
1620697970000|2021-05-11 01:52:50|6316.1|6313.1|6316|6313|6316.1|6313.1|6316|6313|0
1620697980000|2021-05-11 01:53:00|6315.7|6312.7|6314.6|6311.6|6316.1|6313.1|6314.6|6311.6|0
1620697990000|2021-05-11 01:53:10|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|0
1620698000000|2021-05-11 01:53:20|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.5|6311.5|0
1620698010000|2021-05-11 01:53:30|6314.5|6311.5|6314.5|6311.5|6314.6|6311.6|6314.5|6311.5|0
1620698020000|2021-05-11 01:53:40|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.5|6311.5|0
1620698030000|2021-05-11 01:53:50|6314.5|6311.5|6314.6|6311.6|6316|6313|6314.5|6311.5|0
1620698040000|2021-05-11 01:54:00|6314.5|6311.5|6316|6313|6316|6313|6314.5|6311.5|0
1620698060000|2021-05-11 01:54:20|6315.9|6312.9|6314.5|6311.5|6316|6313|6314.5|6311.5|0
1620698070000|2021-05-11 01:54:30|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.5|6311.5|0
1620698080000|2021-05-11 01:54:40|6314.5|6311.5|6314.5|6311.5|6314.6|6311.6|6314.5|6311.5|0
1620698090000|2021-05-11 01:54:50|6314.6|6311.6|6314.5|6311.5|6316|6313|6314.5|6311.5|0
1620698130000|2021-05-11 01:55:30|6314.2|6311.2|6313.8|6310.8|6314.2|6311.2|6313.8|6310.8|0
1620698140000|2021-05-11 01:55:40|6314.1|6311.1|6314.6|6311.6|6314.6|6311.6|6314.1|6311.1|0
1620698150000|2021-05-11 01:55:50|6314.5|6311.5|6313.8|6310.8|6314.6|6311.6|6313.8|6310.8|0
1620698160000|2021-05-11 01:56:00|6313.1|6310.1|6312.9|6309.9|6313.1|6310.1|6312.9|6309.9|0
1620698190000|2021-05-11 01:56:30|6312.4|6309.4|6313|6310|6313|6310|6311.5|6308.5|0
1620698200000|2021-05-11 01:56:40|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1620698210000|2021-05-11 01:56:50|6313.8|6310.8|6313.1|6310.1|6313.9|6310.9|6313.1|6310.1|0
1620698230000|2021-05-11 01:57:10|6313.2|6310.2|6314.6|6311.6|6314.6|6311.6|6313.2|6310.2|0
1620698240000|2021-05-11 01:57:20|6314|6311|6313.2|6310.2|6314|6311|6313.2|6310.2|0
1620698250000|2021-05-11 01:57:30|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1620698260000|2021-05-11 01:57:40|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|0
1620698270000|2021-05-11 01:57:50|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1620698280000|2021-05-11 01:58:00|6312.8|6309.8|6313.2|6310.2|6313.2|6310.2|6312.3|6309.3|0
1620698290000|2021-05-11 01:58:10|6313.1|6310.1|6313.2|6310.2|6313.2|6310.2|6313.1|6310.1|0
1620698300000|2021-05-11 01:58:20|6313.8|6310.8|6314.6|6311.6|6314.6|6311.6|6313.8|6310.8|0
1620698310000|2021-05-11 01:58:30|6314.3|6311.3|6313.2|6310.2|6314.6|6311.6|6313.1|6310.1|0
1620698320000|2021-05-11 01:58:40|6313.5|6310.5|6313.2|6310.2|6313.9|6310.9|6313.2|6310.2|0
1620698330000|2021-05-11 01:58:50|6313.1|6310.1|6313.2|6310.2|6313.2|6310.2|6313.1|6310.1|0
1620698340000|2021-05-11 01:59:00|6313.5|6310.5|6314.7|6311.7|6314.7|6311.7|6313.5|6310.5|0
1620698350000|2021-05-11 01:59:10|6314.6|6311.6|6314.7|6311.7|6314.7|6311.7|6314.6|6311.6|0
1620698360000|2021-05-11 01:59:20|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|0
1620698370000|2021-05-11 01:59:30|6314|6311|6313.2|6310.2|6314|6311|6313.2|6310.2|0
1620698380000|2021-05-11 01:59:40|6314.6|6311.6|6313.9|6310.9|6314.6|6311.6|6313.2|6310.2|0
1620698390000|2021-05-11 01:59:50|6313.6|6310.6|6313.2|6310.2|6314.6|6311.6|6313.2|6310.2|0
1620698400000|2021-05-11 02:00:00|6313.3|6310.3|6313.9|6310.9|6314.7|6311.7|6313.2|6310.2|0
1620698410000|2021-05-11 02:00:10|6314.2|6311.2|6313.1|6310.1|6314.6|6311.6|6313.1|6310.1|0
1620698420000|2021-05-11 02:00:20|6313.2|6310.2|6313.1|6310.1|6313.2|6310.2|6313.1|6310.1|0
1620698430000|2021-05-11 02:00:30|6312.4|6309.4|6311.5|6308.5|6312.4|6309.4|6311.5|6308.5|0
1620698440000|2021-05-11 02:00:40|6311.6|6308.6|6310.1|6307.1|6311.6|6308.6|6310.1|6307.1|0
1620698450000|2021-05-11 02:00:50|6310|6307|6310.1|6307.1|6310.1|6307.1|6310|6307|0
1620698460000|2021-05-11 02:01:00|6310.4|6307.4|6311.6|6308.6|6311.6|6308.6|6310.1|6307.1|0
1620698470000|2021-05-11 02:01:10|6311.5|6308.5|6310.6|6307.6|6311.6|6308.6|6310.1|6307.1|0
1620698480000|2021-05-11 02:01:20|6310.1|6307.1|6310.1|6307.1|6310.2|6307.2|6310.1|6307.1|0
1620698500000|2021-05-11 02:01:40|6310.2|6307.2|6310.1|6307.1|6310.2|6307.2|6310.1|6307.1|0
1620698520000|2021-05-11 02:02:00|6310|6307|6310.1|6307.1|6310.1|6307.1|6308.6|6305.6|0
1620698530000|2021-05-11 02:02:10|6310|6307|6310.1|6307.1|6310.1|6307.1|6310|6307|0
1620698540000|2021-05-11 02:02:20|6310|6307|6310|6307|6310|6307|6310|6307|0
1620698570000|2021-05-11 02:02:50|6309.7|6306.7|6309.2|6306.2|6310|6307|6309.2|6306.2|0
1620698580000|2021-05-11 02:03:00|6309|6306|6308.4|6305.4|6309|6306|6308.3|6305.3|0
1620698600000|2021-05-11 02:03:20|6308.9|6305.9|6309.8|6306.8|6309.9|6306.9|6308.9|6305.9|0
1620698610000|2021-05-11 02:03:30|6309.9|6306.9|6309.8|6306.8|6309.9|6306.9|6309.8|6306.8|0
1620698630000|2021-05-11 02:03:50|6309.7|6306.7|6308.3|6305.3|6309.7|6306.7|6308.3|6305.3|0
1620698640000|2021-05-11 02:04:00|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|0
1620698650000|2021-05-11 02:04:10|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|0
1620698660000|2021-05-11 02:04:20|6308.2|6305.2|6306.8|6303.8|6308.2|6305.2|6306.8|6303.8|0
1620698690000|2021-05-11 02:04:50|6306.6|6303.6|6306.7|6303.7|6306.7|6303.7|6305.9|6302.9|0
1620698710000|2021-05-11 02:05:10|6306.8|6303.8|6308.2|6305.2|6308.2|6305.2|6306.8|6303.8|0
1620698720000|2021-05-11 02:05:20|6308.1|6305.1|6308.2|6305.2|6308.2|6305.2|6306.7|6303.7|0
1620698730000|2021-05-11 02:05:30|6307.9|6304.9|6307.4|6304.4|6308.2|6305.2|6307.4|6304.4|0
1620698740000|2021-05-11 02:05:40|6308.1|6305.1|6306.8|6303.8|6308.1|6305.1|6306.7|6303.7|0
1620698750000|2021-05-11 02:05:50|6306.7|6303.7|6306.7|6303.7|6306.8|6303.8|6306.7|6303.7|0
1620698760000|2021-05-11 02:06:00|6306.8|6303.8|6306.7|6303.7|6306.8|6303.8|6305.2|6302.2|0
1620698770000|2021-05-11 02:06:10|6306.8|6303.8|6306.7|6303.7|6306.8|6303.8|6306.7|6303.7|0
1620698790000|2021-05-11 02:06:30|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|6305.1|6302.1|0
1620698800000|2021-05-11 02:06:40|6306.7|6303.7|6305.1|6302.1|6306.7|6303.7|6305.1|6302.1|0
1620698810000|2021-05-11 02:06:50|6305.2|6302.2|6305.2|6302.2|6305.2|6302.2|6305.1|6302.1|0
1620698820000|2021-05-11 02:07:00|6305.8|6302.8|6305.1|6302.1|6306.7|6303.7|6305.1|6302.1|0
1620698830000|2021-05-11 02:07:10|6305.2|6302.2|6305.2|6302.2|6305.2|6302.2|6305.1|6302.1|0
1620698840000|2021-05-11 02:07:20|6305.5|6302.5|6306.7|6303.7|6306.7|6303.7|6305.5|6302.5|0
1620698850000|2021-05-11 02:07:30|6306.8|6303.8|6308.2|6305.2|6308.2|6305.2|6306.8|6303.8|0
1620698860000|2021-05-11 02:07:40|6307.7|6304.7|6306.8|6303.8|6307.7|6304.7|6306.8|6303.8|0
1620698870000|2021-05-11 02:07:50|6306.9|6303.9|6306.9|6303.9|6306.9|6303.9|6306.8|6303.8|0
1620698880000|2021-05-11 02:08:00|6307.2|6304.2|6306.9|6303.9|6307.7|6304.7|6306.9|6303.9|0
1620698890000|2021-05-11 02:08:10|6307.7|6304.7|6308.4|6305.4|6308.4|6305.4|6307.7|6304.7|0
1620698900000|2021-05-11 02:08:20|6308.1|6305.1|6307|6304|6308.1|6305.1|6306.9|6303.9|0
1620698910000|2021-05-11 02:08:30|6306.9|6303.9|6307.7|6304.7|6307.7|6304.7|6306.9|6303.9|0
1620698920000|2021-05-11 02:08:40|6307.4|6304.4|6307|6304|6307.4|6304.4|6306.9|6303.9|0
1620698930000|2021-05-11 02:08:50|6307.3|6304.3|6307|6304|6307.7|6304.7|6307|6304|0
1620698940000|2021-05-11 02:09:00|6306.9|6303.9|6307.7|6304.7|6307.7|6304.7|6306.9|6303.9|0
1620698950000|2021-05-11 02:09:10|6307|6304|6308.4|6305.4|6308.4|6305.4|6307|6304|0
1620698960000|2021-05-11 02:09:20|6308.5|6305.5|6308.7|6305.7|6308.7|6305.7|6308.4|6305.4|0
1620698970000|2021-05-11 02:09:30|6308.6|6305.6|6308.6|6305.6|6308.7|6305.7|6308.6|6305.6|0
1620698980000|2021-05-11 02:09:40|6308.7|6305.7|6310.1|6307.1|6310.1|6307.1|6308.7|6305.7|0
1620699000000|2021-05-11 02:10:00|6309.4|6306.4|6308.6|6305.6|6309.4|6306.4|6308.6|6305.6|0
1620699010000|2021-05-11 02:10:10|6308.7|6305.7|6308.6|6305.6|6308.7|6305.7|6308.6|6305.6|0
1620699020000|2021-05-11 02:10:20|6308.7|6305.7|6308.6|6305.6|6308.7|6305.7|6308.6|6305.6|0
1620699040000|2021-05-11 02:10:40|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|0
1620699050000|2021-05-11 02:10:50|6308.6|6305.6|6308.6|6305.6|6308.6|6305.6|6308.6|6305.6|0
1620699060000|2021-05-11 02:11:00|6308.7|6305.7|6310.1|6307.1|6310.1|6307.1|6308.6|6305.6|0
1620699070000|2021-05-11 02:11:10|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|0
1620699110000|2021-05-11 02:11:50|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|0
1620699120000|2021-05-11 02:12:00|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|0
1620699130000|2021-05-11 02:12:10|6309|6306|6309.5|6306.5|6309.5|6306.5|6309|6306|0
1620699140000|2021-05-11 02:12:20|6309.4|6306.4|6308.7|6305.7|6309.5|6306.5|6308.7|6305.7|0
1620699160000|2021-05-11 02:12:40|6309|6306|6308.7|6305.7|6309.4|6306.4|6308.7|6305.7|0
1620699180000|2021-05-11 02:13:00|6308.6|6305.6|6307.5|6304.5|6308.7|6305.7|6307.5|6304.5|0
1620699190000|2021-05-11 02:13:10|6307.1|6304.1|6307.1|6304.1|6307.1|6304.1|6307.1|6304.1|0
1620699200000|2021-05-11 02:13:20|6307.2|6304.2|6307.9|6304.9|6307.9|6304.9|6307.2|6304.2|0
1620699210000|2021-05-11 02:13:30|6307.8|6304.8|6307.1|6304.1|6307.8|6304.8|6307.1|6304.1|0
1620699250000|2021-05-11 02:14:10|6307.2|6304.2|6307.2|6304.2|6308.6|6305.6|6307.2|6304.2|0
1620699260000|2021-05-11 02:14:20|6307.1|6304.1|6307.2|6304.2|6307.2|6304.2|6307.1|6304.1|0
1620699270000|2021-05-11 02:14:30|6307.7|6304.7|6307.2|6304.2|6308.6|6305.6|6307.2|6304.2|0
1620699280000|2021-05-11 02:14:40|6307.1|6304.1|6307.1|6304.1|6307.2|6304.2|6307.1|6304.1|0
1620699290000|2021-05-11 02:14:50|6307.2|6304.2|6307.1|6304.1|6307.2|6304.2|6307.1|6304.1|0
1620699300000|2021-05-11 02:15:00|6307.2|6304.2|6307|6304|6307.2|6304.2|6307|6304|0
1620699310000|2021-05-11 02:15:10|6306.9|6303.9|6307|6304|6307|6304|6306.2|6303.2|0
1620699320000|2021-05-11 02:15:20|6306.7|6303.7|6307|6304|6307|6304|6306.3|6303.3|0
1620699340000|2021-05-11 02:15:40|6307.1|6304.1|6307.1|6304.1|6307.1|6304.1|6307.1|6304.1|0
1620699350000|2021-05-11 02:15:50|6307.2|6304.2|6307.1|6304.1|6307.2|6304.2|6307.1|6304.1|0
1620699360000|2021-05-11 02:16:00|6307.2|6304.2|6308.6|6305.6|6308.6|6305.6|6307.1|6304.1|0
1620699370000|2021-05-11 02:16:10|6308.7|6305.7|6308.6|6305.6|6308.7|6305.7|6308.6|6305.6|0
1620699390000|2021-05-11 02:16:30|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|0
1620699400000|2021-05-11 02:16:40|6308.6|6305.6|6308.6|6305.6|6308.7|6305.7|6308.6|6305.6|0
1620699410000|2021-05-11 02:16:50|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|0
1620699420000|2021-05-11 02:17:00|6308.6|6305.6|6308.6|6305.6|6308.6|6305.6|6308.6|6305.6|0
1620699460000|2021-05-11 02:17:40|6308.7|6305.7|6308.6|6305.6|6308.7|6305.7|6308.6|6305.6|0
1620699480000|2021-05-11 02:18:00|6308.7|6305.7|6310.1|6307.1|6310.1|6307.1|6308.6|6305.6|0
1620699530000|2021-05-11 02:18:50|6310|6307|6308.7|6305.7|6310|6307|6308.6|6305.6|0
1620699540000|2021-05-11 02:19:00|6308.9|6305.9|6310.1|6307.1|6310.1|6307.1|6308.9|6305.9|0
1620699550000|2021-05-11 02:19:10|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|0
1620699570000|2021-05-11 02:19:30|6310.8|6307.8|6310.9|6307.9|6311.6|6308.6|6310.2|6307.2|0
1620699580000|2021-05-11 02:19:40|6311.2|6308.2|6311.6|6308.6|6311.6|6308.6|6310.2|6307.2|0
1620699590000|2021-05-11 02:19:50|6311.7|6308.7|6311.7|6308.7|6311.8|6308.8|6311.7|6308.7|0
1620699600000|2021-05-11 02:20:00|6311.8|6308.8|6313.2|6310.2|6313.3|6310.3|6311.8|6308.8|0
1620699620000|2021-05-11 02:20:20|6313.3|6310.3|6313.2|6310.2|6313.3|6310.3|6313.2|6310.2|0
1620699630000|2021-05-11 02:20:30|6313.1|6310.1|6311.7|6308.7|6313.1|6310.1|6311.7|6308.7|0
1620699650000|2021-05-11 02:20:50|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|0
1620699660000|2021-05-11 02:21:00|6311.3|6308.3|6310.2|6307.2|6311.6|6308.6|6310.2|6307.2|0
1620699670000|2021-05-11 02:21:10|6310.1|6307.1|6310.2|6307.2|6310.2|6307.2|6310.1|6307.1|0
1620699740000|2021-05-11 02:22:20|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|6310.2|6307.2|0
1620699760000|2021-05-11 02:22:40|6311|6308|6310.2|6307.2|6311|6308|6310.1|6307.1|0
1620699770000|2021-05-11 02:22:50|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|0
1620699800000|2021-05-11 02:23:20|6309.8|6306.8|6310.1|6307.1|6310.1|6307.1|6309.4|6306.4|0
1620699810000|2021-05-11 02:23:30|6310|6307|6310|6307|6310|6307|6310|6307|0
1620699820000|2021-05-11 02:23:40|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|0
1620699850000|2021-05-11 02:24:10|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|0
1620699860000|2021-05-11 02:24:20|6310.1|6307.1|6310.2|6307.2|6310.2|6307.2|6310.1|6307.1|0
1620699870000|2021-05-11 02:24:30|6310.1|6307.1|6310.2|6307.2|6310.2|6307.2|6310.1|6307.1|0
1620699890000|2021-05-11 02:24:50|6310.8|6307.8|6310.8|6307.8|6311.6|6308.6|6310.2|6307.2|0
1620699900000|2021-05-11 02:25:00|6311.6|6308.6|6311.8|6308.8|6311.8|6308.8|6310.2|6307.2|0
1620699910000|2021-05-11 02:25:10|6311.7|6308.7|6311.8|6308.8|6311.8|6308.8|6311|6308|0
1620699930000|2021-05-11 02:25:30|6311.5|6308.5|6311.8|6308.8|6311.8|6308.8|6311.1|6308.1|0
1620699990000|2021-05-11 02:26:30|6311.7|6308.7|6311.8|6308.8|6311.8|6308.8|6311.7|6308.7|0
1620700000000|2021-05-11 02:26:40|6311.7|6308.7|6311.7|6308.7|6311.8|6308.8|6310.3|6307.3|0
1620700010000|2021-05-11 02:26:50|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311|6308|0
1620700020000|2021-05-11 02:27:00|6311.5|6308.5|6311.8|6308.8|6311.8|6308.8|6311.1|6308.1|0
1620700070000|2021-05-11 02:27:50|6311.7|6308.7|6311.7|6308.7|6311.8|6308.8|6311.7|6308.7|0
1620700080000|2021-05-11 02:28:00|6310.3|6307.3|6311.7|6308.7|6311.7|6308.7|6310.3|6307.3|0
1620700090000|2021-05-11 02:28:10|6311.2|6308.2|6310.3|6307.3|6311.2|6308.2|6310.3|6307.3|0
1620700100000|2021-05-11 02:28:20|6310.2|6307.2|6310.3|6307.3|6310.3|6307.3|6310.2|6307.2|0
1620700110000|2021-05-11 02:28:30|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|0
1620700120000|2021-05-11 02:28:40|6311.5|6308.5|6310.2|6307.2|6311.7|6308.7|6310.2|6307.2|0
1620700130000|2021-05-11 02:28:50|6310.3|6307.3|6310.2|6307.2|6310.3|6307.3|6310.2|6307.2|0
1620700140000|2021-05-11 02:29:00|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|0
1620700160000|2021-05-11 02:29:20|6310.2|6307.2|6310.3|6307.3|6310.3|6307.3|6310.2|6307.2|0
1620700170000|2021-05-11 02:29:30|6310.8|6307.8|6311.7|6308.7|6311.7|6308.7|6310.8|6307.8|0
1620700190000|2021-05-11 02:29:50|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.7|6308.7|0
1620700210000|2021-05-11 02:30:10|6311.9|6308.9|6311.9|6308.9|6313.3|6310.3|6311.9|6308.9|0
1620700220000|2021-05-11 02:30:20|6311.8|6308.8|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1620700230000|2021-05-11 02:30:30|6311.8|6308.8|6310.4|6307.4|6311.9|6308.9|6310.4|6307.4|0
1620700270000|2021-05-11 02:31:10|6310.3|6307.3|6308.9|6305.9|6310.3|6307.3|6308.9|6305.9|0
1620700290000|2021-05-11 02:31:30|6308.8|6305.8|6308.9|6305.9|6308.9|6305.9|6308.8|6305.8|0
1620700300000|2021-05-11 02:31:40|6309|6306|6308.9|6305.9|6309|6306|6308.9|6305.9|0
1620700330000|2021-05-11 02:32:10|6308.8|6305.8|6309|6306|6309|6306|6308.8|6305.8|0
1620700340000|2021-05-11 02:32:20|6310.4|6307.4|6309.1|6306.1|6310.4|6307.4|6309|6306|0
1620700370000|2021-05-11 02:32:50|6310.5|6307.5|6309.1|6306.1|6310.5|6307.5|6309.1|6306.1|0
1620700400000|2021-05-11 02:33:20|6309.4|6306.4|6309.8|6306.8|6310.5|6307.5|6309.1|6306.1|0
1620700410000|2021-05-11 02:33:30|6310.1|6307.1|6310.5|6307.5|6310.6|6307.6|6310.1|6307.1|0
1620700420000|2021-05-11 02:33:40|6310.6|6307.6|6310.5|6307.5|6310.6|6307.6|6310.5|6307.5|0
1620700430000|2021-05-11 02:33:50|6310.6|6307.6|6310.6|6307.6|6310.6|6307.6|6310.6|6307.6|0
1620700440000|2021-05-11 02:34:00|6310.5|6307.5|6310.5|6307.5|6310.5|6307.5|6309.8|6306.8|0
1620700450000|2021-05-11 02:34:10|6310.6|6307.6|6310.6|6307.6|6310.6|6307.6|6310.6|6307.6|0
1620700460000|2021-05-11 02:34:20|6310.7|6307.7|6310.6|6307.6|6310.7|6307.7|6310.6|6307.6|0
1620700470000|2021-05-11 02:34:30|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|0
1620700480000|2021-05-11 02:34:40|6310.7|6307.7|6310.8|6307.8|6310.8|6307.8|6310.7|6307.7|0
1620700500000|2021-05-11 02:35:00|6310.7|6307.7|6310.8|6307.8|6310.8|6307.8|6310.7|6307.7|0
1620700520000|2021-05-11 02:35:20|6310.7|6307.7|6309.3|6306.3|6310.7|6307.7|6309.3|6306.3|0
1620700550000|2021-05-11 02:35:50|6309.6|6306.6|6310.8|6307.8|6310.8|6307.8|6309.6|6306.6|0
1620700570000|2021-05-11 02:36:10|6310.9|6307.9|6311.5|6308.5|6311.6|6308.6|6310.8|6307.8|0
1620700580000|2021-05-11 02:36:20|6311.6|6308.6|6312.2|6309.2|6312.2|6309.2|6311.5|6308.5|0
1620700630000|2021-05-11 02:37:10|6312.3|6309.3|6312.3|6309.3|6312.3|6309.3|6312.3|6309.3|0
1620700640000|2021-05-11 02:37:20|6312.4|6309.4|6312.3|6309.3|6312.4|6309.4|6312.3|6309.3|0
1620700660000|2021-05-11 02:37:40|6312.4|6309.4|6313.8|6310.8|6313.8|6310.8|6312.4|6309.4|0
1620700700000|2021-05-11 02:38:20|6313.2|6310.2|6312.4|6309.4|6313.2|6310.2|6312.4|6309.4|0
1620700710000|2021-05-11 02:38:30|6312.3|6309.3|6312.3|6309.3|6312.3|6309.3|6312.3|6309.3|0
1620700720000|2021-05-11 02:38:40|6312.4|6309.4|6312.4|6309.4|6312.4|6309.4|6312.4|6309.4|0
1620700730000|2021-05-11 02:38:50|6312.5|6309.5|6313.9|6310.9|6313.9|6310.9|6312.5|6309.5|0
1620700740000|2021-05-11 02:39:00|6313.4|6310.4|6314|6311|6314|6311|6312.5|6309.5|0
1620700750000|2021-05-11 02:39:10|6313.9|6310.9|6313.9|6310.9|6313.9|6310.9|6313.9|6310.9|0
1620700760000|2021-05-11 02:39:20|6313.4|6310.4|6313.2|6310.2|6313.4|6310.4|6312.4|6309.4|0
1620700770000|2021-05-11 02:39:30|6313.4|6310.4|6313.9|6310.9|6313.9|6310.9|6313.4|6310.4|0
1620700790000|2021-05-11 02:39:50|6314.5|6311.5|6315.3|6312.3|6315.3|6312.3|6314.5|6311.5|0
1620700800000|2021-05-11 02:40:00|6315.4|6312.4|6315.5|6312.5|6316.9|6313.9|6315.4|6312.4|0
1620700810000|2021-05-11 02:40:10|6315.4|6312.4|6315.4|6312.4|6315.4|6312.4|6315.4|6312.4|0
1620700830000|2021-05-11 02:40:30|6315.7|6312.7|6315.4|6312.4|6316.8|6313.8|6315.4|6312.4|0
1620700840000|2021-05-11 02:40:40|6315.3|6312.3|6315.4|6312.4|6315.4|6312.4|6315.3|6312.3|0
1620700850000|2021-05-11 02:40:50|6315.6|6312.6|6315.4|6312.4|6316.1|6313.1|6315.4|6312.4|0
1620700860000|2021-05-11 02:41:00|6316.8|6313.8|6315.3|6312.3|6316.8|6313.8|6315.3|6312.3|0
1620700880000|2021-05-11 02:41:20|6315.4|6312.4|6315.3|6312.3|6315.4|6312.4|6315.3|6312.3|0
1620700910000|2021-05-11 02:41:50|6315.4|6312.4|6315.3|6312.3|6315.4|6312.4|6315.3|6312.3|0
1620700920000|2021-05-11 02:42:00|6315.4|6312.4|6315.3|6312.3|6315.4|6312.4|6315.3|6312.3|0
1620700970000|2021-05-11 02:42:50|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|0
1620700980000|2021-05-11 02:43:00|6314.7|6311.7|6313.8|6310.8|6314.7|6311.7|6313.8|6310.8|0
1620700990000|2021-05-11 02:43:10|6313.7|6310.7|6313.8|6310.8|6313.8|6310.8|6313.7|6310.7|0
1620701000000|2021-05-11 02:43:20|6313.7|6310.7|6313.7|6310.7|6313.8|6310.8|6313.7|6310.7|0
1620701010000|2021-05-11 02:43:30|6313.6|6310.6|6312.2|6309.2|6313.6|6310.6|6312.2|6309.2|0
1620701020000|2021-05-11 02:43:40|6312.3|6309.3|6313.7|6310.7|6313.7|6310.7|6312.3|6309.3|0
1620701030000|2021-05-11 02:43:50|6313.6|6310.6|6313.7|6310.7|6313.7|6310.7|6313.6|6310.6|0
1620701050000|2021-05-11 02:44:10|6313.8|6310.8|6315.3|6312.3|6315.3|6312.3|6313.7|6310.7|0
1620701060000|2021-05-11 02:44:20|6315.2|6312.2|6315.2|6312.2|6315.3|6312.3|6315.2|6312.2|0
1620701080000|2021-05-11 02:44:40|6315.1|6312.1|6315.2|6312.2|6315.2|6312.2|6315.1|6312.1|0
1620701090000|2021-05-11 02:44:50|6315.1|6312.1|6313.7|6310.7|6315.1|6312.1|6313.7|6310.7|0
1620701220000|2021-05-11 02:47:00|6313.8|6310.8|6313.7|6310.7|6313.8|6310.8|6313.7|6310.7|0
1620701270000|2021-05-11 02:47:50|6313.8|6310.8|6315.2|6312.2|6315.2|6312.2|6313.7|6310.7|0
1620701280000|2021-05-11 02:48:00|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|0
1620701290000|2021-05-11 02:48:10|6315.2|6312.2|6315.1|6312.1|6315.2|6312.2|6315.1|6312.1|0
1620701310000|2021-05-11 02:48:30|6314.6|6311.6|6315.1|6312.1|6315.1|6312.1|6313.7|6310.7|0
1620701320000|2021-05-11 02:48:40|6314.6|6311.6|6313.7|6310.7|6315.1|6312.1|6313.7|6310.7|0
1620701380000|2021-05-11 02:49:40|6313.6|6310.6|6313.6|6310.6|6313.6|6310.6|6313.6|6310.6|0
1620701390000|2021-05-11 02:49:50|6313.1|6310.1|6312.1|6309.1|6313.1|6310.1|6312.1|6309.1|0
1620701400000|2021-05-11 02:50:00|6312.2|6309.2|6312.2|6309.2|6312.3|6309.3|6312.2|6309.2|0
1620701410000|2021-05-11 02:50:10|6312.3|6309.3|6312.2|6309.2|6313.7|6310.7|6312.2|6309.2|0
1620701440000|2021-05-11 02:50:40|6312.5|6309.5|6313.7|6310.7|6313.7|6310.7|6312.2|6309.2|0
1620701450000|2021-05-11 02:50:50|6313.6|6310.6|6313.6|6310.6|6313.6|6310.6|6313.6|6310.6|0
1620701460000|2021-05-11 02:51:00|6313.7|6310.7|6313.7|6310.7|6313.7|6310.7|6313.7|6310.7|0
1620701470000|2021-05-11 02:51:10|6313.6|6310.6|6313.7|6310.7|6313.7|6310.7|6313.6|6310.6|0
1620701480000|2021-05-11 02:51:20|6313.6|6310.6|6312.1|6309.1|6313.7|6310.7|6312.1|6309.1|0
1620701490000|2021-05-11 02:51:30|6312.2|6309.2|6312.2|6309.2|6313.6|6310.6|6312.2|6309.2|0
1620701510000|2021-05-11 02:51:50|6312.1|6309.1|6312.1|6309.1|6312.2|6309.2|6312.1|6309.1|0
1620701520000|2021-05-11 02:52:00|6312.2|6309.2|6312.1|6309.1|6312.2|6309.2|6312.1|6309.1|0
1620701530000|2021-05-11 02:52:10|6312.2|6309.2|6312.1|6309.1|6312.2|6309.2|6312.1|6309.1|0
1620701540000|2021-05-11 02:52:20|6310.7|6307.7|6312.1|6309.1|6312.1|6309.1|6310.6|6307.6|0
1620701550000|2021-05-11 02:52:30|6311.8|6308.8|6310.6|6307.6|6312.1|6309.1|6310.6|6307.6|0
1620701560000|2021-05-11 02:52:40|6310.7|6307.7|6310.6|6307.6|6310.7|6307.7|6310.6|6307.6|0
1620701570000|2021-05-11 02:52:50|6310.5|6307.5|6310.6|6307.6|6310.6|6307.6|6310.5|6307.5|0
1620701580000|2021-05-11 02:53:00|6310.5|6307.5|6310.6|6307.6|6310.6|6307.6|6310.5|6307.5|0
1620701590000|2021-05-11 02:53:10|6310.5|6307.5|6310.6|6307.6|6310.6|6307.6|6310.5|6307.5|0
1620701600000|2021-05-11 02:53:20|6310.5|6307.5|6309.1|6306.1|6310.5|6307.5|6309.1|6306.1|0
1620701620000|2021-05-11 02:53:40|6309|6306|6309|6306|6309.1|6306.1|6309|6306|0
1620701630000|2021-05-11 02:53:50|6309.1|6306.1|6309|6306|6309.1|6306.1|6309|6306|0
1620701640000|2021-05-11 02:54:00|6309.1|6306.1|6309|6306|6309.1|6306.1|6309|6306|0
1620701650000|2021-05-11 02:54:10|6309.1|6306.1|6309|6306|6309.1|6306.1|6309|6306|0
1620701660000|2021-05-11 02:54:20|6309.1|6306.1|6309|6306|6309.1|6306.1|6309|6306|0
1620701670000|2021-05-11 02:54:30|6309.1|6306.1|6309|6306|6309.1|6306.1|6309|6306|0
1620701700000|2021-05-11 02:55:00|6309.1|6306.1|6310.5|6307.5|6310.5|6307.5|6309.1|6306.1|0
1620701710000|2021-05-11 02:55:10|6310.6|6307.6|6310.5|6307.5|6310.6|6307.6|6310.5|6307.5|0
1620701720000|2021-05-11 02:55:20|6310.6|6307.6|6310.5|6307.5|6310.6|6307.6|6310.5|6307.5|0
1620701740000|2021-05-11 02:55:40|6310|6307|6309.1|6306.1|6310|6307|6309.1|6306.1|0
1620701750000|2021-05-11 02:55:50|6309|6306|6309|6306|6309|6306|6309|6306|0
1620701780000|2021-05-11 02:56:20|6309.1|6306.1|6309.1|6306.1|6309.1|6306.1|6309.1|6306.1|0
1620701800000|2021-05-11 02:56:40|6308.8|6305.8|6308.3|6305.3|6308.8|6305.8|6308.3|6305.3|0
1620701810000|2021-05-11 02:56:50|6308.6|6305.6|6309.1|6306.1|6309.1|6306.1|6308.6|6305.6|0
1620701830000|2021-05-11 02:57:10|6309.2|6306.2|6309.2|6306.2|6309.2|6306.2|6309.2|6306.2|0
1620701840000|2021-05-11 02:57:20|6310.6|6307.6|6310.6|6307.6|6310.6|6307.6|6310.6|6307.6|0
1620701850000|2021-05-11 02:57:30|6310.7|6307.7|6310.7|6307.7|6310.7|6307.7|6310.7|6307.7|0
1620701870000|2021-05-11 02:57:50|6311.3|6308.3|6310.7|6307.7|6312.1|6309.1|6310.7|6307.7|0
1620701900000|2021-05-11 02:58:20|6311.3|6308.3|6312.1|6309.1|6312.1|6309.1|6311.3|6308.3|0
1620701910000|2021-05-11 02:58:30|6311.6|6308.6|6310.7|6307.7|6311.6|6308.6|6310.7|6307.7|0
1620701920000|2021-05-11 02:58:40|6311.3|6308.3|6310.7|6307.7|6312.1|6309.1|6310.7|6307.7|0
1620701960000|2021-05-11 02:59:20|6310.8|6307.8|6310.7|6307.7|6310.8|6307.8|6310.7|6307.7|0
1620701970000|2021-05-11 02:59:30|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|0
1620701980000|2021-05-11 02:59:40|6310.7|6307.7|6311.5|6308.5|6311.5|6308.5|6310.7|6307.7|0
1620701990000|2021-05-11 02:59:50|6310.8|6307.8|6310.8|6307.8|6312.2|6309.2|6310.8|6307.8|0
1620702000000|2021-05-11 03:00:00|6311.1|6308.1|6312.2|6309.2|6312.2|6309.2|6310.8|6307.8|0
1620702010000|2021-05-11 03:00:10|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|0
1620702020000|2021-05-11 03:00:20|6310.7|6307.7|6310.8|6307.8|6310.8|6307.8|6310.7|6307.7|0
1620702030000|2021-05-11 03:00:30|6310.7|6307.7|6310.7|6307.7|6310.8|6307.8|6310.7|6307.7|0
1620702050000|2021-05-11 03:00:50|6310.6|6307.6|6309.3|6306.3|6310.6|6307.6|6309.2|6306.2|0
1620702060000|2021-05-11 03:01:00|6309.5|6306.5|6309.3|6306.3|6310|6307|6309.3|6306.3|0
1620702090000|2021-05-11 03:01:30|6309.6|6306.6|6310.7|6307.7|6310.7|6307.7|6309.6|6306.6|0
1620702100000|2021-05-11 03:01:40|6310.5|6307.5|6309.2|6306.2|6310.5|6307.5|6309.2|6306.2|0
1620702110000|2021-05-11 03:01:50|6309.3|6306.3|6309.3|6306.3|6309.3|6306.3|6309.3|6306.3|0
1620702120000|2021-05-11 03:02:00|6309.4|6306.4|6310.8|6307.8|6310.8|6307.8|6309.4|6306.4|0
1620702130000|2021-05-11 03:02:10|6310.5|6307.5|6310.1|6307.1|6310.5|6307.5|6310.1|6307.1|0
1620702140000|2021-05-11 03:02:20|6310.3|6307.3|6310.8|6307.8|6310.8|6307.8|6310.3|6307.3|0
1620702150000|2021-05-11 03:02:30|6310.5|6307.5|6309.4|6306.4|6310.5|6307.5|6309.3|6306.3|0
1620702160000|2021-05-11 03:02:40|6309.7|6306.7|6309.4|6306.4|6310.1|6307.1|6309.4|6306.4|0
1620702200000|2021-05-11 03:03:20|6309.3|6306.3|6309.3|6306.3|6309.3|6306.3|6309.3|6306.3|0
1620702220000|2021-05-11 03:03:40|6309.2|6306.2|6309.2|6306.2|6309.3|6306.3|6309.2|6306.2|0
1620702230000|2021-05-11 03:03:50|6309.3|6306.3|6309.2|6306.2|6309.3|6306.3|6309.2|6306.2|0
1620702240000|2021-05-11 03:04:00|6309.3|6306.3|6309.2|6306.2|6309.3|6306.3|6309.2|6306.2|0
1620702260000|2021-05-11 03:04:20|6309.3|6306.3|6309.3|6306.3|6309.3|6306.3|6309.3|6306.3|0
1620702300000|2021-05-11 03:05:00|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|0
1620702310000|2021-05-11 03:05:10|6309.3|6306.3|6307.8|6304.8|6309.3|6306.3|6307.8|6304.8|0
1620702360000|2021-05-11 03:06:00|6307.9|6304.9|6307.9|6304.9|6307.9|6304.9|6307.8|6304.8|0
1620702370000|2021-05-11 03:06:10|6308.4|6305.4|6309.3|6306.3|6309.3|6306.3|6308.4|6305.4|0
1620702400000|2021-05-11 03:06:40|6309.2|6306.2|6309.3|6306.3|6309.3|6306.3|6309.2|6306.2|0
1620702410000|2021-05-11 03:06:50|6309.2|6306.2|6309.2|6306.2|6309.2|6306.2|6309.2|6306.2|0
1620702420000|2021-05-11 03:07:00|6308.7|6305.7|6309.2|6306.2|6309.2|6306.2|6307.8|6304.8|0
1620702430000|2021-05-11 03:07:10|6308.7|6305.7|6307.8|6304.8|6308.7|6305.7|6307.8|6304.8|0
1620702440000|2021-05-11 03:07:20|6307.7|6304.7|6307.7|6304.7|6307.8|6304.8|6307.7|6304.7|0
1620702460000|2021-05-11 03:07:40|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|0
1620702470000|2021-05-11 03:07:50|6307.7|6304.7|6307.8|6304.8|6307.8|6304.8|6307.7|6304.7|0
1620702510000|2021-05-11 03:08:30|6307.7|6304.7|6307.7|6304.7|6307.7|6304.7|6307.7|6304.7|0
1620702520000|2021-05-11 03:08:40|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|0
1620702540000|2021-05-11 03:09:00|6307.7|6304.7|6307.8|6304.8|6307.8|6304.8|6307.7|6304.7|0
1620702600000|2021-05-11 03:10:00|6308.1|6305.1|6309.2|6306.2|6309.2|6306.2|6308.1|6305.1|0
1620702610000|2021-05-11 03:10:10|6308.7|6305.7|6307.8|6304.8|6308.7|6305.7|6307.8|6304.8|0
1620702620000|2021-05-11 03:10:20|6308.1|6305.1|6309.2|6306.2|6309.2|6306.2|6308.1|6305.1|0
1620702630000|2021-05-11 03:10:30|6308.7|6305.7|6307.8|6304.8|6308.7|6305.7|6307.8|6304.8|0
1620702680000|2021-05-11 03:11:20|6307.9|6304.9|6307.9|6304.9|6307.9|6304.9|6307.8|6304.8|0
1620702690000|2021-05-11 03:11:30|6308.4|6305.4|6307.8|6304.8|6309.3|6306.3|6307.8|6304.8|0
1620702700000|2021-05-11 03:11:40|6307.9|6304.9|6307.9|6304.9|6307.9|6304.9|6307.8|6304.8|0
1620702720000|2021-05-11 03:12:00|6308.4|6305.4|6307.9|6304.9|6309.3|6306.3|6307.9|6304.9|0
1620702790000|2021-05-11 03:13:10|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|0
1620702850000|2021-05-11 03:14:10|6307.9|6304.9|6307.9|6304.9|6307.9|6304.9|6307.9|6304.9|0
1620702870000|2021-05-11 03:14:30|6307.8|6304.8|6307.9|6304.9|6307.9|6304.9|6307.8|6304.8|0
1620702900000|2021-05-11 03:15:00|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|0
1620702910000|2021-05-11 03:15:10|6307.7|6304.7|6307.7|6304.7|6307.7|6304.7|6307|6304|0
1620702920000|2021-05-11 03:15:20|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|0
1620702940000|2021-05-11 03:15:40|6307.9|6304.9|6307.9|6304.9|6307.9|6304.9|6307.9|6304.9|0
1620702960000|2021-05-11 03:16:00|6308|6305|6308|6305|6308|6305|6308|6305|0
1620702990000|2021-05-11 03:16:30|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|0
1620703000000|2021-05-11 03:16:40|6308.6|6305.6|6309.5|6306.5|6309.5|6306.5|6308.6|6305.6|0
1620703010000|2021-05-11 03:16:50|6308.8|6305.8|6308.8|6305.8|6308.8|6305.8|6308.8|6305.8|0
1620703020000|2021-05-11 03:17:00|6308.1|6305.1|6309.5|6306.5|6309.5|6306.5|6308.1|6305.1|0
1620703030000|2021-05-11 03:17:10|6309.3|6306.3|6308.1|6305.1|6309.5|6306.5|6308.1|6305.1|0
1620703040000|2021-05-11 03:17:20|6308.7|6305.7|6309.6|6306.6|6309.6|6306.6|6308.7|6305.7|0
1620703060000|2021-05-11 03:17:40|6309|6306|6308.1|6305.1|6309|6306|6308.1|6305.1|0
1620703070000|2021-05-11 03:17:50|6308.2|6305.2|6308.1|6305.1|6308.2|6305.2|6308.1|6305.1|0
1620703080000|2021-05-11 03:18:00|6308.3|6305.3|6309.8|6306.8|6309.8|6306.8|6308.3|6305.3|0
1620703160000|2021-05-11 03:19:20|6309.7|6306.7|6308.2|6305.2|6309.7|6306.7|6308.2|6305.2|0
1620703170000|2021-05-11 03:19:30|6308.3|6305.3|6308.2|6305.2|6308.3|6305.3|6308.2|6305.2|0
1620703180000|2021-05-11 03:19:40|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|6308.2|6305.2|0
1620703190000|2021-05-11 03:19:50|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|0
1620703270000|2021-05-11 03:21:10|6308.3|6305.3|6308.2|6305.2|6308.3|6305.3|6308.2|6305.2|0
1620703280000|2021-05-11 03:21:20|6308.3|6305.3|6308.2|6305.2|6308.3|6305.3|6308.2|6305.2|0
1620703290000|2021-05-11 03:21:30|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|0
1620703310000|2021-05-11 03:21:50|6308.8|6305.8|6309.8|6306.8|6309.8|6306.8|6308.8|6305.8|0
1620703320000|2021-05-11 03:22:00|6310.4|6307.4|6311.2|6308.2|6311.3|6308.3|6310.4|6307.4|0
1620703330000|2021-05-11 03:22:10|6311.3|6308.3|6311.2|6308.2|6311.3|6308.3|6311.2|6308.2|0
1620703350000|2021-05-11 03:22:30|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6311.2|6308.2|0
1620703360000|2021-05-11 03:22:40|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|0
1620703410000|2021-05-11 03:23:30|6311.3|6308.3|6311.2|6308.2|6311.3|6308.3|6311.2|6308.2|0
1620703440000|2021-05-11 03:24:00|6311.8|6308.8|6312.7|6309.7|6312.7|6309.7|6311.8|6308.8|0
1620703470000|2021-05-11 03:24:30|6312.1|6309.1|6311.3|6308.3|6312.1|6309.1|6311.3|6308.3|0
1620703480000|2021-05-11 03:24:40|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|0
1620703500000|2021-05-11 03:25:00|6311.3|6308.3|6311.2|6308.2|6311.3|6308.3|6311.2|6308.2|0
1620703550000|2021-05-11 03:25:50|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|0
1620703580000|2021-05-11 03:26:20|6311.4|6308.4|6311.3|6308.3|6311.4|6308.4|6311.3|6308.3|0
1620703590000|2021-05-11 03:26:30|6311.4|6308.4|6311.3|6308.3|6311.4|6308.4|6311.3|6308.3|0
1620703600000|2021-05-11 03:26:40|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|0
1620703610000|2021-05-11 03:26:50|6311.3|6308.3|6311.3|6308.3|6311.4|6308.4|6311.3|6308.3|0
1620703620000|2021-05-11 03:27:00|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|0
1620703660000|2021-05-11 03:27:40|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|6311.5|6308.5|0
1620703670000|2021-05-11 03:27:50|6312.1|6309.1|6311.5|6308.5|6313|6310|6311.5|6308.5|0
1620703680000|2021-05-11 03:28:00|6311.6|6308.6|6313|6310|6313|6310|6311.6|6308.6|0
1620703690000|2021-05-11 03:28:10|6312.9|6309.9|6311.8|6308.8|6312.9|6309.9|6311.5|6308.5|0
1620703700000|2021-05-11 03:28:20|6312.3|6309.3|6313|6310|6313|6310|6311.5|6308.5|0
1620703770000|2021-05-11 03:29:30|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313|6310|0
1620703780000|2021-05-11 03:29:40|6313|6310|6313.1|6310.1|6313.1|6310.1|6313|6310|0
1620703800000|2021-05-11 03:30:00|6313.6|6310.6|6313|6310|6314.5|6311.5|6313|6310|0
1620703810000|2021-05-11 03:30:10|6312.7|6309.7|6311.6|6308.6|6312.7|6309.7|6311.6|6308.6|0
1620703820000|2021-05-11 03:30:20|6311.9|6308.9|6312.3|6309.3|6313|6310|6311.6|6308.6|0
1620703830000|2021-05-11 03:30:30|6312.6|6309.6|6313|6310|6313|6310|6312.3|6309.3|0
1620703860000|2021-05-11 03:31:00|6313.6|6310.6|6314.5|6311.5|6314.5|6311.5|6313.6|6310.6|0
1620703910000|2021-05-11 03:31:50|6314.6|6311.6|6314.5|6311.5|6314.6|6311.6|6314.5|6311.5|0
1620703920000|2021-05-11 03:32:00|6314.6|6311.6|6314.5|6311.5|6314.6|6311.6|6314.5|6311.5|0
1620703930000|2021-05-11 03:32:10|6314.6|6311.6|6314.6|6311.6|6316|6313|6314.6|6311.6|0
1620704030000|2021-05-11 03:33:50|6314.3|6311.3|6314.6|6311.6|6314.6|6311.6|6313.9|6310.9|0
1620704040000|2021-05-11 03:34:00|6314.7|6311.7|6314.7|6311.7|6314.8|6311.8|6314.7|6311.7|0
1620704050000|2021-05-11 03:34:10|6314.8|6311.8|6314.7|6311.7|6314.8|6311.8|6314.7|6311.7|0
1620704060000|2021-05-11 03:34:20|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|6314.7|6311.7|0
1620704090000|2021-05-11 03:34:50|6314.7|6311.7|6314.8|6311.8|6314.8|6311.8|6314.7|6311.7|0
1620704110000|2021-05-11 03:35:10|6314.7|6311.7|6314.8|6311.8|6314.8|6311.8|6314.7|6311.7|0
1620704120000|2021-05-11 03:35:20|6314.9|6311.9|6317.8|6314.8|6317.8|6314.8|6314.9|6311.9|0
1620704130000|2021-05-11 03:35:30|6317.9|6314.9|6319.3|6316.3|6319.4|6316.4|6317.9|6314.9|0
1620704140000|2021-05-11 03:35:40|6319.4|6316.4|6319.5|6316.5|6319.5|6316.5|6319.3|6316.3|0
1620704150000|2021-05-11 03:35:50|6319.6|6316.6|6321|6318|6321|6318|6319.6|6316.6|0
1620704160000|2021-05-11 03:36:00|6320.9|6317.9|6320.9|6317.9|6320.9|6317.9|6320.9|6317.9|0
1620704170000|2021-05-11 03:36:10|6321|6318|6321|6318|6321|6318|6321|6318|0
1620704210000|2021-05-11 03:36:50|6320.9|6317.9|6320.9|6317.9|6320.9|6317.9|6320.9|6317.9|0
1620704230000|2021-05-11 03:37:10|6320.4|6317.4|6320.9|6317.9|6320.9|6317.9|6319.5|6316.5|0
1620704240000|2021-05-11 03:37:20|6321|6318|6321|6318|6321|6318|6321|6318|0
1620704270000|2021-05-11 03:37:50|6320.9|6317.9|6322.4|6319.4|6322.4|6319.4|6320.9|6317.9|0
1620704300000|2021-05-11 03:38:20|6322.3|6319.3|6322.4|6319.4|6322.4|6319.4|6322.3|6319.3|0
1620704310000|2021-05-11 03:38:30|6322.3|6319.3|6320.9|6317.9|6322.4|6319.4|6320.9|6317.9|0
1620704330000|2021-05-11 03:38:50|6321|6318|6320.9|6317.9|6321|6318|6320.9|6317.9|0
1620704340000|2021-05-11 03:39:00|6321|6318|6321|6318|6321|6318|6321|6318|0
1620704380000|2021-05-11 03:39:40|6320.9|6317.9|6320.9|6317.9|6320.9|6317.9|6320.9|6317.9|0
1620704410000|2021-05-11 03:40:10|6320.4|6317.4|6319.4|6316.4|6320.4|6317.4|6319.4|6316.4|0
1620704430000|2021-05-11 03:40:30|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|0
1620704440000|2021-05-11 03:40:40|6319.4|6316.4|6319.5|6316.5|6319.5|6316.5|6319.4|6316.4|0
1620704450000|2021-05-11 03:40:50|6319.4|6316.4|6319.5|6316.5|6319.5|6316.5|6319.4|6316.4|0
1620704460000|2021-05-11 03:41:00|6319.6|6316.6|6319.6|6316.6|6319.6|6316.6|6319.6|6316.6|0
1620704490000|2021-05-11 03:41:30|6319.5|6316.5|6319.6|6316.6|6319.6|6316.6|6319.5|6316.5|0
1620704500000|2021-05-11 03:41:40|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|0
1620704590000|2021-05-11 03:43:10|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|0
1620704600000|2021-05-11 03:43:20|6319.2|6316.2|6319.4|6316.4|6319.4|6316.4|6318.7|6315.7|0
1620704610000|2021-05-11 03:43:30|6319.5|6316.5|6319.4|6316.4|6319.5|6316.5|6319.4|6316.4|0
1620704630000|2021-05-11 03:43:50|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|0
1620704640000|2021-05-11 03:44:00|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|0
1620704650000|2021-05-11 03:44:10|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|0
1620704660000|2021-05-11 03:44:20|6319.6|6316.6|6319.6|6316.6|6319.6|6316.6|6319.6|6316.6|0
1620704670000|2021-05-11 03:44:30|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|0
1620704680000|2021-05-11 03:44:40|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|0
1620704710000|2021-05-11 03:45:10|6319.3|6316.3|6317.9|6314.9|6319.3|6316.3|6317.9|6314.9|0
1620704720000|2021-05-11 03:45:20|6318|6315|6318|6315|6319.4|6316.4|6317.9|6314.9|0
1620704730000|2021-05-11 03:45:30|6317.9|6314.9|6318|6315|6318|6315|6317.9|6314.9|0
1620704760000|2021-05-11 03:46:00|6317.9|6314.9|6317.9|6314.9|6317.9|6314.9|6317.9|6314.9|0
1620704770000|2021-05-11 03:46:10|6318|6315|6318|6315|6319.5|6316.5|6318|6315|0
1620704790000|2021-05-11 03:46:30|6317.9|6314.9|6316.5|6313.5|6317.9|6314.9|6316.5|6313.5|0
1620704800000|2021-05-11 03:46:40|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|6315|6312|0
1620704810000|2021-05-11 03:46:50|6315|6312|6316.5|6313.5|6316.5|6313.5|6315|6312|0
1620704820000|2021-05-11 03:47:00|6315|6312|6315.1|6312.1|6315.1|6312.1|6315|6312|0
1620704830000|2021-05-11 03:47:10|6315|6312|6315|6312|6315|6312|6315|6312|0
1620704890000|2021-05-11 03:48:10|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|6315|6312|0
1620704910000|2021-05-11 03:48:30|6315|6312|6315|6312|6315|6312|6315|6312|0
1620704930000|2021-05-11 03:48:50|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|0
1620704950000|2021-05-11 03:49:10|6315|6312|6316.5|6313.5|6316.5|6313.5|6315|6312|0
1620704970000|2021-05-11 03:49:30|6316.4|6313.4|6316.4|6313.4|6316.5|6313.5|6316.4|6313.4|0
1620704980000|2021-05-11 03:49:40|6316.5|6313.5|6316.5|6313.5|6316.5|6313.5|6316.5|6313.5|0
1620704990000|2021-05-11 03:49:50|6317.1|6314.1|6316.5|6313.5|6318|6315|6316.5|6313.5|0
1620705000000|2021-05-11 03:50:00|6316.4|6313.4|6316.3|6313.3|6316.4|6313.4|6316.3|6313.3|0
1620705020000|2021-05-11 03:50:20|6315.7|6312.7|6314.9|6311.9|6315.7|6312.7|6314.8|6311.8|0
1620705030000|2021-05-11 03:50:30|6314.8|6311.8|6314.9|6311.9|6314.9|6311.9|6314.8|6311.8|0
1620705040000|2021-05-11 03:50:40|6314.8|6311.8|6314.9|6311.9|6314.9|6311.9|6314.8|6311.8|0
1620705050000|2021-05-11 03:50:50|6315.4|6312.4|6316.3|6313.3|6316.3|6313.3|6315.4|6312.4|0
1620705080000|2021-05-11 03:51:20|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|0
1620705090000|2021-05-11 03:51:30|6314.8|6311.8|6314.9|6311.9|6314.9|6311.9|6314.8|6311.8|0
1620705130000|2021-05-11 03:52:10|6315.5|6312.5|6316.3|6313.3|6316.3|6313.3|6315.5|6312.5|0
1620705140000|2021-05-11 03:52:20|6315.8|6312.8|6314.9|6311.9|6315.8|6312.8|6314.9|6311.9|0
1620705200000|2021-05-11 03:53:20|6315|6312|6316.4|6313.4|6316.4|6313.4|6315|6312|0
1620705210000|2021-05-11 03:53:30|6316.3|6313.3|6316.3|6313.3|6316.4|6313.4|6316.3|6313.3|0
1620705230000|2021-05-11 03:53:50|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|0
1620705250000|2021-05-11 03:54:10|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|0
1620705260000|2021-05-11 03:54:20|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|0
1620705290000|2021-05-11 03:54:50|6315|6312|6316.4|6313.4|6316.4|6313.4|6315|6312|0
1620705310000|2021-05-11 03:55:10|6315.8|6312.8|6314.9|6311.9|6315.8|6312.8|6314.9|6311.9|0
1620705370000|2021-05-11 03:56:10|6315|6312|6315|6312|6315|6312|6315|6312|0
1620705400000|2021-05-11 03:56:40|6315.1|6312.1|6316.5|6313.5|6316.5|6313.5|6315.1|6312.1|0
1620705410000|2021-05-11 03:56:50|6315.9|6312.9|6315.1|6312.1|6315.9|6312.9|6315.1|6312.1|0
1620705420000|2021-05-11 03:57:00|6315.6|6312.6|6316.5|6313.5|6316.5|6313.5|6315.6|6312.6|0
1620705430000|2021-05-11 03:57:10|6315.9|6312.9|6316.5|6313.5|6316.5|6313.5|6315.1|6312.1|0
1620705470000|2021-05-11 03:57:50|6316|6313|6315.1|6312.1|6316|6313|6315.1|6312.1|0
1620705490000|2021-05-11 03:58:10|6315|6312|6315|6312|6315|6312|6315|6312|0
1620705510000|2021-05-11 03:58:30|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|0
1620705600000|2021-05-11 04:00:00|6315.6|6312.6|6315.1|6312.1|6316.5|6313.5|6315.1|6312.1|0
1620705610000|2021-05-11 04:00:10|6315.2|6312.2|6316.6|6313.6|6316.6|6313.6|6315.2|6312.2|0
1620705630000|2021-05-11 04:00:30|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|0
1620705640000|2021-05-11 04:00:40|6316.6|6313.6|6316.6|6313.6|6316.7|6313.7|6316.6|6313.6|0
1620705650000|2021-05-11 04:00:50|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|0
1620705660000|2021-05-11 04:01:00|6316.8|6313.8|6318.2|6315.2|6318.2|6315.2|6316.8|6313.8|0
1620705670000|2021-05-11 04:01:10|6318.1|6315.1|6316.7|6313.7|6318.1|6315.1|6316.7|6313.7|0
1620705690000|2021-05-11 04:01:30|6316.8|6313.8|6316.8|6313.8|6316.8|6313.8|6316.8|6313.8|0
1620705710000|2021-05-11 04:01:50|6316.7|6313.7|6316.7|6313.7|6316.8|6313.8|6316.7|6313.7|0
1620705740000|2021-05-11 04:02:20|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|0
1620705750000|2021-05-11 04:02:30|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|0
1620705760000|2021-05-11 04:02:40|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|0
1620705770000|2021-05-11 04:02:50|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|0
1620705810000|2021-05-11 04:03:30|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|0
1620705820000|2021-05-11 04:03:40|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|0
1620705860000|2021-05-11 04:04:20|6316.8|6313.8|6316.8|6313.8|6316.8|6313.8|6316.8|6313.8|0
1620705870000|2021-05-11 04:04:30|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|0
1620706040000|2021-05-11 04:07:20|6316.1|6313.1|6315.2|6312.2|6316.1|6313.1|6315.2|6312.2|0
1620706170000|2021-05-11 04:09:30|6315.3|6312.3|6315.3|6312.3|6315.3|6312.3|6315.2|6312.2|0
1620706180000|2021-05-11 04:09:40|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|0
1620706190000|2021-05-11 04:09:50|6315.3|6312.3|6315.3|6312.3|6315.3|6312.3|6315.3|6312.3|0
1620706210000|2021-05-11 04:10:10|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|0
1620706230000|2021-05-11 04:10:30|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|0
1620706250000|2021-05-11 04:10:50|6315|6312|6315|6312|6315.1|6312.1|6315|6312|0
1620706260000|2021-05-11 04:11:00|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|0
1620706310000|2021-05-11 04:11:50|6315.2|6312.2|6316.6|6313.6|6316.6|6313.6|6315.2|6312.2|0
1620706350000|2021-05-11 04:12:30|6316.5|6313.5|6316.5|6313.5|6316.5|6313.5|6316.5|6313.5|0
1620706360000|2021-05-11 04:12:40|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|0
1620706470000|2021-05-11 04:14:30|6316|6313|6315.1|6312.1|6316|6313|6315.1|6312.1|0
1620706520000|2021-05-11 04:15:20|6315|6312|6313.5|6310.5|6315|6312|6313.5|6310.5|0
1620706530000|2021-05-11 04:15:30|6313.6|6310.6|6313.6|6310.6|6313.6|6310.6|6313.6|6310.6|0
1620706560000|2021-05-11 04:16:00|6313.5|6310.5|6313.6|6310.6|6315|6312|6313.5|6310.5|0
1620706590000|2021-05-11 04:16:30|6314.1|6311.1|6313.6|6310.6|6315|6312|6313.6|6310.6|0
1620706600000|2021-05-11 04:16:40|6315|6312|6315|6312|6315|6312|6314.3|6311.3|0
1620706610000|2021-05-11 04:16:50|6314.8|6311.8|6315|6312|6315|6312|6314.3|6311.3|0
1620706620000|2021-05-11 04:17:00|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|6315|6312|0
1620706630000|2021-05-11 04:17:10|6315|6312|6313.6|6310.6|6315|6312|6313.6|6310.6|0
1620706660000|2021-05-11 04:17:40|6314.1|6311.1|6315.1|6312.1|6315.1|6312.1|6314.1|6311.1|0
1620706680000|2021-05-11 04:18:00|6315|6312|6315|6312|6315|6312|6315|6312|0
1620706730000|2021-05-11 04:18:50|6315.3|6312.3|6315.3|6312.3|6315.3|6312.3|6315.3|6312.3|0
1620706760000|2021-05-11 04:19:20|6314.8|6311.8|6314.4|6311.4|6314.8|6311.8|6313.9|6310.9|0
1620706770000|2021-05-11 04:19:30|6315.3|6312.3|6313.9|6310.9|6315.3|6312.3|6313.9|6310.9|0
1620706800000|2021-05-11 04:20:00|6314|6311|6314|6311|6314|6311|6314|6311|0
1620706820000|2021-05-11 04:20:20|6314.1|6311.1|6314.1|6311.1|6314.1|6311.1|6314.1|6311.1|0
1620706830000|2021-05-11 04:20:30|6314.2|6311.2|6314.2|6311.2|6314.2|6311.2|6314.2|6311.2|0
1620706840000|2021-05-11 04:20:40|6314.1|6311.1|6314.1|6311.1|6314.1|6311.1|6314.1|6311.1|0
1620706850000|2021-05-11 04:20:50|6314.2|6311.2|6314.2|6311.2|6314.2|6311.2|6314.2|6311.2|0
1620706860000|2021-05-11 04:21:00|6314.7|6311.7|6315.6|6312.6|6315.6|6312.6|6314.7|6311.7|0
1620706870000|2021-05-11 04:21:10|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|0
1620706910000|2021-05-11 04:21:50|6315.6|6312.6|6315.7|6312.7|6315.7|6312.7|6315.6|6312.6|0
1620706940000|2021-05-11 04:22:20|6315.6|6312.6|6315.6|6312.6|6315.6|6312.6|6315.6|6312.6|0
1620706950000|2021-05-11 04:22:30|6315.4|6312.4|6315.6|6312.6|6315.6|6312.6|6314.9|6311.9|0
1620706960000|2021-05-11 04:22:40|6315.7|6312.7|6315.6|6312.6|6315.7|6312.7|6315.6|6312.6|0
1620707030000|2021-05-11 04:23:50|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|6315.6|6312.6|0
1620707220000|2021-05-11 04:27:00|6315.6|6312.6|6314.2|6311.2|6315.6|6312.6|6314.2|6311.2|0
1620707230000|2021-05-11 04:27:10|6314.3|6311.3|6314.2|6311.2|6314.3|6311.3|6314.2|6311.2|0
1620707240000|2021-05-11 04:27:20|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|6314.2|6311.2|0
1620707250000|2021-05-11 04:27:30|6314.2|6311.2|6315.7|6312.7|6315.7|6312.7|6314.2|6311.2|0
1620707270000|2021-05-11 04:27:50|6315.6|6312.6|6315.5|6312.5|6315.6|6312.6|6315.5|6312.5|0
1620707280000|2021-05-11 04:28:00|6315|6312|6314.1|6311.1|6315.6|6312.6|6314.1|6311.1|0
1620707300000|2021-05-11 04:28:20|6314.2|6311.2|6315.6|6312.6|6315.6|6312.6|6314.1|6311.1|0
1620707310000|2021-05-11 04:28:30|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|6315.6|6312.6|0
1620707330000|2021-05-11 04:28:50|6316.2|6313.2|6317.1|6314.1|6317.1|6314.1|6316.2|6313.2|0
1620707340000|2021-05-11 04:29:00|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|0
1620707370000|2021-05-11 04:29:30|6317.8|6314.8|6317.2|6314.2|6318.6|6315.6|6317.2|6314.2|0
1620707380000|2021-05-11 04:29:40|6318.6|6315.6|6318.7|6315.7|6318.7|6315.7|6318.6|6315.6|0
1620707410000|2021-05-11 04:30:10|6318.6|6315.6|6317.9|6314.9|6318.7|6315.7|6317.2|6314.2|0
1620707420000|2021-05-11 04:30:20|6317.7|6314.7|6317.2|6314.2|6317.7|6314.7|6317.2|6314.2|0
1620707430000|2021-05-11 04:30:30|6317.3|6314.3|6317.2|6314.2|6317.3|6314.3|6317.2|6314.2|0
1620707440000|2021-05-11 04:30:40|6317.3|6314.3|6317.2|6314.2|6317.3|6314.3|6317.2|6314.2|0
1620707450000|2021-05-11 04:30:50|6317.3|6314.3|6317.2|6314.2|6317.3|6314.3|6317.2|6314.2|0
1620707460000|2021-05-11 04:31:00|6317.3|6314.3|6317.2|6314.2|6317.3|6314.3|6317.2|6314.2|0
1620707490000|2021-05-11 04:31:30|6317.3|6314.3|6317.3|6314.3|6317.3|6314.3|6317.2|6314.2|0
1620707540000|2021-05-11 04:32:20|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|0
1620707560000|2021-05-11 04:32:40|6317.3|6314.3|6317.3|6314.3|6317.3|6314.3|6317.3|6314.3|0
1620707600000|2021-05-11 04:33:20|6317.2|6314.2|6317.3|6314.3|6317.3|6314.3|6317.2|6314.2|0
1620707650000|2021-05-11 04:34:10|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|0
1620707660000|2021-05-11 04:34:20|6316.7|6313.7|6315.8|6312.8|6316.7|6313.7|6315.8|6312.8|0
1620707670000|2021-05-11 04:34:30|6315.9|6312.9|6315.8|6312.8|6315.9|6312.9|6315.8|6312.8|0
1620707680000|2021-05-11 04:34:40|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6315.8|6312.8|0
1620707720000|2021-05-11 04:35:20|6316|6313|6316|6313|6316|6313|6316|6313|0
1620707770000|2021-05-11 04:36:10|6316.1|6313.1|6316.1|6313.1|6316.1|6313.1|6316.1|6313.1|0
1620707800000|2021-05-11 04:36:40|6316|6313|6316|6313|6316|6313|6316|6313|0
1620707810000|2021-05-11 04:36:50|6316.2|6313.2|6314.8|6311.8|6316.2|6313.2|6314.8|6311.8|0
1620707820000|2021-05-11 04:37:00|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|0
1620707920000|2021-05-11 04:38:40|6314.6|6311.6|6314.7|6311.7|6314.7|6311.7|6314.6|6311.6|0
1620708020000|2021-05-11 04:40:20|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|0
1620708040000|2021-05-11 04:40:40|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|0
1620708050000|2021-05-11 04:40:50|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|0
1620708060000|2021-05-11 04:41:00|6314|6311|6313.2|6310.2|6314|6311|6313.2|6310.2|0
1620708070000|2021-05-11 04:41:10|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1620708080000|2021-05-11 04:41:20|6312.6|6309.6|6311.7|6308.7|6312.6|6309.6|6311.7|6308.7|0
1620708090000|2021-05-11 04:41:30|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|0
1620708100000|2021-05-11 04:41:40|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|6311.6|6308.6|0
1620708110000|2021-05-11 04:41:50|6311.6|6308.6|6311.7|6308.7|6311.7|6308.7|6311.6|6308.6|0
1620708120000|2021-05-11 04:42:00|6312|6309|6311.7|6308.7|6313.1|6310.1|6311.6|6308.6|0
1620708140000|2021-05-11 04:42:20|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1620708150000|2021-05-11 04:42:30|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|6313.1|6310.1|0
1620708160000|2021-05-11 04:42:40|6313.1|6310.1|6313.1|6310.1|6313.2|6310.2|6313.1|6310.1|0
1620708170000|2021-05-11 04:42:50|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|0
1620708180000|2021-05-11 04:43:00|6313.1|6310.1|6313.1|6310.1|6313.2|6310.2|6313.1|6310.1|0
1620708190000|2021-05-11 04:43:10|6312.6|6309.6|6311.7|6308.7|6312.6|6309.6|6311.7|6308.7|0
1620708230000|2021-05-11 04:43:50|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|0
1620708240000|2021-05-11 04:44:00|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|0
1620708250000|2021-05-11 04:44:10|6311.6|6308.6|6311.7|6308.7|6311.7|6308.7|6311.6|6308.6|0
1620708260000|2021-05-11 04:44:20|6312.2|6309.2|6313.1|6310.1|6313.1|6310.1|6312.2|6309.2|0
1620708270000|2021-05-11 04:44:30|6313|6310|6313|6310|6313|6310|6313|6310|0
1620708310000|2021-05-11 04:45:10|6312.9|6309.9|6313|6310|6313|6310|6312.9|6309.9|0
1620708320000|2021-05-11 04:45:20|6312.9|6309.9|6312.9|6309.9|6312.9|6309.9|6312.9|6309.9|0
1620708350000|2021-05-11 04:45:50|6312.8|6309.8|6311.5|6308.5|6312.8|6309.8|6311.4|6308.4|0
1620708360000|2021-05-11 04:46:00|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1620708380000|2021-05-11 04:46:20|6311.3|6308.3|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1620708390000|2021-05-11 04:46:30|6311.3|6308.3|6311.3|6308.3|6311.4|6308.4|6311.3|6308.3|0
1620708400000|2021-05-11 04:46:40|6310.7|6307.7|6311.3|6308.3|6311.3|6308.3|6309.8|6306.8|0
1620708440000|2021-05-11 04:47:20|6310.8|6307.8|6309.7|6306.7|6310.8|6307.8|6309.7|6306.7|0
1620708450000|2021-05-11 04:47:30|6309.8|6306.8|6309.8|6306.8|6309.8|6306.8|6309.7|6306.7|0
1620708470000|2021-05-11 04:47:50|6309.7|6306.7|6309.7|6306.7|6309.8|6306.8|6309.7|6306.7|0
1620708480000|2021-05-11 04:48:00|6309.8|6306.8|6309.7|6306.7|6309.8|6306.8|6309.7|6306.7|0
1620708550000|2021-05-11 04:49:10|6309.8|6306.8|6309.8|6306.8|6309.8|6306.8|6309.8|6306.8|0
1620708560000|2021-05-11 04:49:20|6309.9|6306.9|6309.8|6306.8|6309.9|6306.9|6309.8|6306.8|0
1620708580000|2021-05-11 04:49:40|6310|6307|6310|6307|6310.1|6307.1|6310|6307|0
1620708590000|2021-05-11 04:49:50|6309.5|6306.5|6308.6|6305.6|6309.5|6306.5|6308.6|6305.6|0
1620708610000|2021-05-11 04:50:10|6308.5|6305.5|6308.6|6305.6|6308.6|6305.6|6308.5|6305.5|0
1620708620000|2021-05-11 04:50:20|6308.5|6305.5|6308.5|6305.5|6308.6|6305.6|6308.5|6305.5|0
1620708630000|2021-05-11 04:50:30|6308.6|6305.6|6310.1|6307.1|6310.1|6307.1|6308.6|6305.6|0
1620708650000|2021-05-11 04:50:50|6310|6307|6310|6307|6310|6307|6310|6307|0
1620708660000|2021-05-11 04:51:00|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|6310|6307|0
1620708670000|2021-05-11 04:51:10|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|0
1620708680000|2021-05-11 04:51:20|6310.8|6307.8|6311.6|6308.6|6311.6|6308.6|6310.8|6307.8|0
1620708690000|2021-05-11 04:51:30|6311.1|6308.1|6310.2|6307.2|6311.1|6308.1|6310.2|6307.2|0
1620708760000|2021-05-11 04:52:40|6310.3|6307.3|6311.7|6308.7|6311.7|6308.7|6310.3|6307.3|0
1620708810000|2021-05-11 04:53:30|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.7|6308.7|0
1620708870000|2021-05-11 04:54:30|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|0
1620708880000|2021-05-11 04:54:40|6311.8|6308.8|6311.7|6308.7|6311.8|6308.8|6311.7|6308.7|0
1620708900000|2021-05-11 04:55:00|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|0
1620708910000|2021-05-11 04:55:10|6311.7|6308.7|6310.4|6307.4|6311.8|6308.8|6310.4|6307.4|0
1620708920000|2021-05-11 04:55:20|6310.3|6307.3|6310.4|6307.4|6310.4|6307.4|6310.3|6307.3|0
1620708930000|2021-05-11 04:55:30|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|0
1620708950000|2021-05-11 04:55:50|6310.2|6307.2|6310.3|6307.3|6310.3|6307.3|6310.2|6307.2|0
1620708980000|2021-05-11 04:56:20|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|0
1620708990000|2021-05-11 04:56:30|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|0
1620709000000|2021-05-11 04:56:40|6310.4|6307.4|6311.8|6308.8|6311.8|6308.8|6310.4|6307.4|0
1620709010000|2021-05-11 04:56:50|6311.5|6308.5|6311.1|6308.1|6311.5|6308.5|6311.1|6308.1|0
1620709020000|2021-05-11 04:57:00|6311.4|6308.4|6311.8|6308.8|6311.8|6308.8|6311.4|6308.4|0
1620709030000|2021-05-11 04:57:10|6311.3|6308.3|6310.4|6307.4|6311.3|6308.3|6310.4|6307.4|0
1620709070000|2021-05-11 04:57:50|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|0
1620709200000|2021-05-11 05:00:00|6310.9|6307.9|6310.4|6307.4|6311.8|6308.8|6310.3|6307.3|0
1620709210000|2021-05-11 05:00:10|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|0
1620709230000|2021-05-11 05:00:30|6310.4|6307.4|6310.4|6307.4|6311.8|6308.8|6310.4|6307.4|0
1620709240000|2021-05-11 05:00:40|6311.1|6308.1|6310.4|6307.4|6311.1|6308.1|6310.4|6307.4|0
1620709250000|2021-05-11 05:00:50|6310.5|6307.5|6311.2|6308.2|6311.9|6308.9|6310.5|6307.5|0
1620709260000|2021-05-11 05:01:00|6311.5|6308.5|6311.9|6308.9|6311.9|6308.9|6311.2|6308.2|0
1620709280000|2021-05-11 05:01:20|6311.4|6308.4|6310.4|6307.4|6311.4|6308.4|6310.4|6307.4|0
1620709290000|2021-05-11 05:01:30|6310.5|6307.5|6311.9|6308.9|6311.9|6308.9|6310.5|6307.5|0
1620709300000|2021-05-11 05:01:40|6311.4|6308.4|6310.5|6307.5|6311.4|6308.4|6310.5|6307.5|0
1620709310000|2021-05-11 05:01:50|6311.9|6308.9|6310.5|6307.5|6311.9|6308.9|6310.5|6307.5|0
1620709340000|2021-05-11 05:02:20|6310.4|6307.4|6310.5|6307.5|6310.5|6307.5|6310.4|6307.4|0
1620709350000|2021-05-11 05:02:30|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|0
1620709390000|2021-05-11 05:03:10|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|0
1620709400000|2021-05-11 05:03:20|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|0
1620709410000|2021-05-11 05:03:30|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|6310.3|6307.3|0
1620709420000|2021-05-11 05:03:40|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|0
1620709440000|2021-05-11 05:04:00|6310.7|6307.7|6310.5|6307.5|6311.1|6308.1|6310.4|6307.4|0
1620709460000|2021-05-11 05:04:20|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|6310.4|6307.4|0
1620709480000|2021-05-11 05:04:40|6310.5|6307.5|6310.5|6307.5|6310.5|6307.5|6310.5|6307.5|0
1620709490000|2021-05-11 05:04:50|6311|6308|6312|6309|6312|6309|6311|6308|0
1620709500000|2021-05-11 05:05:00|6311.9|6308.9|6312|6309|6312|6309|6311.9|6308.9|0
1620709520000|2021-05-11 05:05:20|6312.1|6309.1|6312.1|6309.1|6312.1|6309.1|6312|6309|0
1620709530000|2021-05-11 05:05:30|6312.3|6309.3|6312.2|6309.2|6312.3|6309.3|6312.2|6309.2|0
1620709540000|2021-05-11 05:05:40|6312.3|6309.3|6312.3|6309.3|6312.3|6309.3|6312.3|6309.3|0
1620709560000|2021-05-11 05:06:00|6312.9|6309.9|6312.4|6309.4|6313.8|6310.8|6312.4|6309.4|0
1620709580000|2021-05-11 05:06:20|6313|6310|6313.9|6310.9|6313.9|6310.9|6313|6310|0
1620709590000|2021-05-11 05:06:30|6313.8|6310.8|6313.9|6310.9|6313.9|6310.9|6312.4|6309.4|0
1620709630000|2021-05-11 05:07:10|6313.3|6310.3|6312.5|6309.5|6313.3|6310.3|6312.4|6309.4|0
1620709640000|2021-05-11 05:07:20|6312.4|6309.4|6312.5|6309.5|6312.5|6309.5|6312.4|6309.4|0
1620709680000|2021-05-11 05:08:00|6312.4|6309.4|6311|6308|6312.4|6309.4|6311|6308|0
1620709690000|2021-05-11 05:08:10|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|0
1620709730000|2021-05-11 05:08:50|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|0
1620709750000|2021-05-11 05:09:10|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|6310.8|6307.8|0
1620709780000|2021-05-11 05:09:40|6311.5|6308.5|6312.4|6309.4|6312.4|6309.4|6311.5|6308.5|0
1620709790000|2021-05-11 05:09:50|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|0
1620709800000|2021-05-11 05:10:00|6312.4|6309.4|6312.4|6309.4|6312.4|6309.4|6312.4|6309.4|0
1620709810000|2021-05-11 05:10:10|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|0
1620709830000|2021-05-11 05:10:30|6312.4|6309.4|6312.5|6309.5|6312.5|6309.5|6312.4|6309.4|0
1620709840000|2021-05-11 05:10:40|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|0
1620709850000|2021-05-11 05:10:50|6314|6311|6312.5|6309.5|6314|6311|6312.5|6309.5|0
1620709860000|2021-05-11 05:11:00|6312.6|6309.6|6312.6|6309.6|6314|6311|6312.5|6309.5|0
1620709870000|2021-05-11 05:11:10|6312.5|6309.5|6314|6311|6314|6311|6312.5|6309.5|0
1620709880000|2021-05-11 05:11:20|6314.1|6311.1|6314|6311|6314.1|6311.1|6314|6311|0
1620709890000|2021-05-11 05:11:30|6314.1|6311.1|6314.1|6311.1|6314.1|6311.1|6314.1|6311.1|0
1620709900000|2021-05-11 05:11:40|6314|6311|6314.1|6311.1|6314.1|6311.1|6314|6311|0
1620709910000|2021-05-11 05:11:50|6315.5|6312.5|6315.5|6312.5|6315.5|6312.5|6315.5|6312.5|0
1620709930000|2021-05-11 05:12:10|6315.6|6312.6|6317|6314|6317|6314|6315.6|6312.6|0
1620709940000|2021-05-11 05:12:20|6317.4|6314.4|6316|6313|6317.4|6314.4|6316|6313|0
1620709960000|2021-05-11 05:12:40|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|0
1620709970000|2021-05-11 05:12:50|6315.8|6312.8|6315.9|6312.9|6315.9|6312.9|6315.8|6312.8|0
1620709980000|2021-05-11 05:13:00|6316|6313|6317.5|6314.5|6317.5|6314.5|6316|6313|0
1620710020000|2021-05-11 05:13:40|6318|6315|6318.9|6315.9|6318.9|6315.9|6318|6315|0
1620710030000|2021-05-11 05:13:50|6319|6316|6319|6316|6319|6316|6319|6316|0
1620710040000|2021-05-11 05:14:00|6318.9|6315.9|6318.9|6315.9|6319|6316|6318.9|6315.9|0
1620710050000|2021-05-11 05:14:10|6319|6316|6318.9|6315.9|6319|6316|6318.9|6315.9|0
1620710060000|2021-05-11 05:14:20|6319|6316|6319|6316|6319|6316|6319|6316|0
1620710070000|2021-05-11 05:14:30|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|0
1620710090000|2021-05-11 05:14:50|6319|6316|6319|6316|6319|6316|6318.9|6315.9|0
1620710100000|2021-05-11 05:15:00|6318.7|6315.7|6319|6316|6319|6316|6318.3|6315.3|0
1620710110000|2021-05-11 05:15:10|6318.9|6315.9|6317.5|6314.5|6318.9|6315.9|6317.5|6314.5|0
1620710120000|2021-05-11 05:15:20|6317.6|6314.6|6317.5|6314.5|6317.6|6314.6|6317.5|6314.5|0
1620710140000|2021-05-11 05:15:40|6317.6|6314.6|6319.1|6316.1|6319.1|6316.1|6317.5|6314.5|0
1620710150000|2021-05-11 05:15:50|6318.5|6315.5|6317.6|6314.6|6318.5|6315.5|6317.6|6314.6|0
1620710170000|2021-05-11 05:16:10|6317.7|6314.7|6317.6|6314.6|6317.7|6314.7|6317.6|6314.6|0
1620710210000|2021-05-11 05:16:50|6317.5|6314.5|6317.5|6314.5|6317.5|6314.5|6317.5|6314.5|0
1620710220000|2021-05-11 05:17:00|6317.6|6314.6|6317.6|6314.6|6317.6|6314.6|6317.6|6314.6|0
1620710230000|2021-05-11 05:17:10|6317.7|6314.7|6317.7|6314.7|6317.7|6314.7|6317.7|6314.7|0
1620710250000|2021-05-11 05:17:30|6317.6|6314.6|6317.7|6314.7|6317.7|6314.7|6317.6|6314.6|0
1620710260000|2021-05-11 05:17:40|6317.6|6314.6|6317.6|6314.6|6317.7|6314.7|6317.6|6314.6|0
1620710270000|2021-05-11 05:17:50|6317.7|6314.7|6319.1|6316.1|6319.1|6316.1|6317.6|6314.6|0
1620710280000|2021-05-11 05:18:00|6319|6316|6318.4|6315.4|6319|6316|6317.6|6314.6|0
1620710290000|2021-05-11 05:18:10|6318.6|6315.6|6319.1|6316.1|6319.1|6316.1|6318.3|6315.3|0
1620710300000|2021-05-11 05:18:20|6319|6316|6319.1|6316.1|6319.1|6316.1|6319|6316|0
1620710310000|2021-05-11 05:18:30|6319|6316|6319|6316|6319.1|6316.1|6319|6316|0
1620710320000|2021-05-11 05:18:40|6319.1|6316.1|6319|6316|6319.1|6316.1|6319|6316|0
1620710330000|2021-05-11 05:18:50|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|0
1620710340000|2021-05-11 05:19:00|6319.6|6316.6|6320.5|6317.5|6320.5|6317.5|6319.6|6316.6|0
1620710360000|2021-05-11 05:19:20|6320.4|6317.4|6319.1|6316.1|6320.4|6317.4|6319|6316|0
1620710370000|2021-05-11 05:19:30|6319|6316|6319.1|6316.1|6319.1|6316.1|6319|6316|0
1620710380000|2021-05-11 05:19:40|6319|6316|6319.1|6316.1|6319.1|6316.1|6319|6316|0
1620710390000|2021-05-11 05:19:50|6319|6316|6317.6|6314.6|6319.1|6316.1|6317.6|6314.6|0
1620710410000|2021-05-11 05:20:10|6317.7|6314.7|6317.6|6314.6|6317.7|6314.7|6317.6|6314.6|0
1620710440000|2021-05-11 05:20:40|6317.7|6314.7|6317.7|6314.7|6317.7|6314.7|6317.6|6314.6|0
1620710450000|2021-05-11 05:20:50|6317.6|6314.6|6317.6|6314.6|6317.6|6314.6|6317.6|6314.6|0
1620710490000|2021-05-11 05:21:30|6317.7|6314.7|6317.7|6314.7|6317.7|6314.7|6317.7|6314.7|0
1620710510000|2021-05-11 05:21:50|6318.2|6315.2|6319.1|6316.1|6319.1|6316.1|6318.2|6315.2|0
1620710540000|2021-05-11 05:22:20|6319.2|6316.2|6319.2|6316.2|6319.2|6316.2|6319.2|6316.2|0
1620710550000|2021-05-11 05:22:30|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|0
1620710560000|2021-05-11 05:22:40|6319.2|6316.2|6319.1|6316.1|6319.2|6316.2|6319.1|6316.1|0
1620710580000|2021-05-11 05:23:00|6319.2|6316.2|6319.2|6316.2|6319.3|6316.3|6319.2|6316.2|0
1620710590000|2021-05-11 05:23:10|6319.3|6316.3|6319.3|6316.3|6319.3|6316.3|6319.3|6316.3|0
1620710620000|2021-05-11 05:23:40|6319.2|6316.2|6317.8|6314.8|6319.2|6316.2|6317.8|6314.8|0
1620710630000|2021-05-11 05:23:50|6317.6|6314.6|6317.6|6314.6|6317.6|6314.6|6317.6|6314.6|0
1620710640000|2021-05-11 05:24:00|6317.7|6314.7|6317.7|6314.7|6317.7|6314.7|6317.6|6314.6|0
1620710650000|2021-05-11 05:24:10|6317.6|6314.6|6317.6|6314.6|6317.7|6314.7|6317.5|6314.5|0
1620710700000|2021-05-11 05:25:00|6318.1|6315.1|6319|6316|6319|6316|6318.1|6315.1|0
1620710720000|2021-05-11 05:25:20|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|0
1620710740000|2021-05-11 05:25:40|6319|6316|6319|6316|6319.1|6316.1|6319|6316|0
1620710760000|2021-05-11 05:26:00|6318.9|6315.9|6317.5|6314.5|6318.9|6315.9|6317.5|6314.5|0
1620710800000|2021-05-11 05:26:40|6317.4|6314.4|6317.4|6314.4|6317.4|6314.4|6317.4|6314.4|0
1620710820000|2021-05-11 05:27:00|6317.5|6314.5|6317.5|6314.5|6317.5|6314.5|6317.5|6314.5|0
1620710890000|2021-05-11 05:28:10|6317.4|6314.4|6317.5|6314.5|6317.5|6314.5|6317.4|6314.4|0
1620711010000|2021-05-11 05:30:10|6317|6314|6317.5|6314.5|6317.5|6314.5|6316.1|6313.1|0
1620711020000|2021-05-11 05:30:20|6317|6314|6316.1|6313.1|6317.6|6314.6|6316.1|6313.1|0
1620711040000|2021-05-11 05:30:40|6316.2|6313.2|6316.1|6313.1|6317.6|6314.6|6316.1|6313.1|0
1620711050000|2021-05-11 05:30:50|6316.2|6313.2|6317.6|6314.6|6317.6|6314.6|6316.1|6313.1|0
1620711060000|2021-05-11 05:31:00|6317.7|6314.7|6316.1|6313.1|6317.7|6314.7|6316.1|6313.1|0
1620711080000|2021-05-11 05:31:20|6316.2|6313.2|6316.1|6313.1|6316.2|6313.2|6316.1|6313.1|0
1620711090000|2021-05-11 05:31:30|6316.2|6313.2|6316.1|6313.1|6316.8|6313.8|6316.1|6313.1|0
1620711130000|2021-05-11 05:32:10|6316.7|6313.7|6317.5|6314.5|6317.5|6314.5|6316.7|6313.7|0
1620711140000|2021-05-11 05:32:20|6317.6|6314.6|6317.5|6314.5|6317.6|6314.6|6317.5|6314.5|0
1620711160000|2021-05-11 05:32:40|6317.6|6314.6|6319.1|6316.1|6319.1|6316.1|6317.5|6314.5|0
1620711170000|2021-05-11 05:32:50|6318.5|6315.5|6317.7|6314.7|6318.5|6315.5|6317.7|6314.7|0
1620711180000|2021-05-11 05:33:00|6319.1|6316.1|6317.7|6314.7|6319.1|6316.1|6317.7|6314.7|0
1620711240000|2021-05-11 05:34:00|6318.2|6315.2|6319.1|6316.1|6319.1|6316.1|6318.2|6315.2|0
1620711250000|2021-05-11 05:34:10|6319|6316|6319|6316|6319|6316|6318.2|6315.2|0
1620711270000|2021-05-11 05:34:30|6318.9|6315.9|6318.1|6315.1|6318.9|6315.9|6317.5|6314.5|0
1620711280000|2021-05-11 05:34:40|6319|6316|6318.9|6315.9|6319|6316|6318.9|6315.9|0
1620711300000|2021-05-11 05:35:00|6319|6316|6318.9|6315.9|6319|6316|6318.9|6315.9|0
1620711330000|2021-05-11 05:35:30|6318.8|6315.8|6317.4|6314.4|6318.8|6315.8|6317.4|6314.4|0
1620711350000|2021-05-11 05:35:50|6317.5|6314.5|6317.5|6314.5|6317.5|6314.5|6317.5|6314.5|0
1620711360000|2021-05-11 05:36:00|6318.2|6315.2|6317|6314|6318.9|6315.9|6317|6314|0
1620711370000|2021-05-11 05:36:10|6316.9|6313.9|6316.9|6313.9|6317|6314|6316.9|6313.9|0
1620711380000|2021-05-11 05:36:20|6317|6314|6316.9|6313.9|6317|6314|6316.9|6313.9|0
1620711470000|2021-05-11 05:37:50|6316.8|6313.8|6316.8|6313.8|6316.8|6313.8|6316.8|6313.8|0
1620711480000|2021-05-11 05:38:00|6316.9|6313.9|6316.8|6313.8|6316.9|6313.9|6316.8|6313.8|0
1620711490000|2021-05-11 05:38:10|6317|6314|6317|6314|6317|6314|6317|6314|0
1620711520000|2021-05-11 05:38:40|6317.1|6314.1|6317.1|6314.1|6317.1|6314.1|6317.1|6314.1|0
1620711530000|2021-05-11 05:38:50|6317|6314|6317|6314|6317|6314|6317|6314|0
1620711540000|2021-05-11 05:39:00|6317.1|6314.1|6317.1|6314.1|6317.1|6314.1|6317|6314|0
1620711550000|2021-05-11 05:39:10|6317|6314|6317|6314|6317.1|6314.1|6317|6314|0
1620711560000|2021-05-11 05:39:20|6317.1|6314.1|6317.1|6314.1|6317.2|6314.2|6317.1|6314.1|0
1620711580000|2021-05-11 05:39:40|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|0
1620711600000|2021-05-11 05:40:00|6317.3|6314.3|6318.7|6315.7|6318.8|6315.8|6317.3|6314.3|0
1620711610000|2021-05-11 05:40:10|6318.8|6315.8|6318.7|6315.7|6318.8|6315.8|6318.7|6315.7|0
1620711620000|2021-05-11 05:40:20|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|6318.7|6315.7|0
1620711630000|2021-05-11 05:40:30|6318.9|6315.9|6320.2|6317.2|6320.3|6317.3|6318.9|6315.9|0
1620711650000|2021-05-11 05:40:50|6320.3|6317.3|6320.3|6317.3|6320.3|6317.3|6320.2|6317.2|0
1620711660000|2021-05-11 05:41:00|6320.9|6317.9|6321.9|6318.9|6321.9|6318.9|6320.9|6317.9|0
1620711680000|2021-05-11 05:41:20|6321.8|6318.8|6321.8|6318.8|6321.8|6318.8|6321.8|6318.8|0
1620711690000|2021-05-11 05:41:30|6321.9|6318.9|6321.8|6318.8|6321.9|6318.9|6321.8|6318.8|0
1620711700000|2021-05-11 05:41:40|6321.9|6318.9|6321.9|6318.9|6321.9|6318.9|6321.9|6318.9|0
1620711710000|2021-05-11 05:41:50|6321.8|6318.8|6321.9|6318.9|6321.9|6318.9|6321.8|6318.8|0
1620711720000|2021-05-11 05:42:00|6321.8|6318.8|6321.9|6318.9|6321.9|6318.9|6321.8|6318.8|0
1620711800000|2021-05-11 05:43:20|6321.8|6318.8|6321.9|6318.9|6321.9|6318.9|6321.8|6318.8|0
1620711840000|2021-05-11 05:44:00|6321.3|6318.3|6321.9|6318.9|6321.9|6318.9|6320.5|6317.5|0
1620711850000|2021-05-11 05:44:10|6322.5|6319.5|6322.2|6319.2|6323.4|6320.4|6322.2|6319.2|0
1620711860000|2021-05-11 05:44:20|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|0
1620711870000|2021-05-11 05:44:30|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|0
1620711880000|2021-05-11 05:44:40|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|0
1620711900000|2021-05-11 05:45:00|6322.4|6319.4|6322.3|6319.3|6322.4|6319.4|6322.3|6319.3|0
1620711910000|2021-05-11 05:45:10|6322.8|6319.8|6323.8|6320.8|6323.8|6320.8|6322.8|6319.8|0
1620711930000|2021-05-11 05:45:30|6323.3|6320.3|6322.4|6319.4|6323.3|6320.3|6322.3|6319.3|0
1620711940000|2021-05-11 05:45:40|6322.3|6319.3|6320.9|6317.9|6322.3|6319.3|6320.9|6317.9|0
1620711950000|2021-05-11 05:45:50|6321.4|6318.4|6322.3|6319.3|6322.3|6319.3|6321.4|6318.4|0
1620711970000|2021-05-11 05:46:10|6322.4|6319.4|6322.3|6319.3|6322.4|6319.4|6322.3|6319.3|0
1620711980000|2021-05-11 05:46:20|6322.4|6319.4|6322.4|6319.4|6322.4|6319.4|6322.4|6319.4|0
1620712010000|2021-05-11 05:46:50|6322.3|6319.3|6322.4|6319.4|6322.4|6319.4|6322.3|6319.3|0
1620712020000|2021-05-11 05:47:00|6322.3|6319.3|6322.3|6319.3|6322.4|6319.4|6322.3|6319.3|0
1620712060000|2021-05-11 05:47:40|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|0
1620712070000|2021-05-11 05:47:50|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|0
1620712080000|2021-05-11 05:48:00|6322.2|6319.2|6322.2|6319.2|6322.3|6319.3|6322.2|6319.2|0
1620712090000|2021-05-11 05:48:10|6322.3|6319.3|6322.2|6319.2|6322.3|6319.3|6322.2|6319.2|0
1620712100000|2021-05-11 05:48:20|6322.1|6319.1|6322.2|6319.2|6322.2|6319.2|6322.1|6319.1|0
1620712120000|2021-05-11 05:48:40|6322.1|6319.1|6322.1|6319.1|6322.1|6319.1|6322.1|6319.1|0
1620712140000|2021-05-11 05:49:00|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|0
1620712160000|2021-05-11 05:49:20|6322.3|6319.3|6323.7|6320.7|6323.7|6320.7|6322.3|6319.3|0
1620712180000|2021-05-11 05:49:40|6324.2|6321.2|6325.1|6322.1|6325.1|6322.1|6324.2|6321.2|0
1620712190000|2021-05-11 05:49:50|6324.6|6321.6|6325.1|6322.1|6325.1|6322.1|6323.7|6320.7|0
1620712200000|2021-05-11 05:50:00|6325|6322|6323.6|6320.6|6325|6322|6323.6|6320.6|0
1620712210000|2021-05-11 05:50:10|6323.7|6320.7|6323.6|6320.6|6323.7|6320.7|6323.6|6320.6|0
1620712220000|2021-05-11 05:50:20|6323.7|6320.7|6323.6|6320.6|6323.7|6320.7|6323.6|6320.6|0
1620712270000|2021-05-11 05:51:10|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|0
1620712280000|2021-05-11 05:51:20|6323.6|6320.6|6323.7|6320.7|6323.7|6320.7|6323.6|6320.6|0
1620712290000|2021-05-11 05:51:30|6323.6|6320.6|6323.6|6320.6|6323.7|6320.7|6323.6|6320.6|0
1620712300000|2021-05-11 05:51:40|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|0
1620712360000|2021-05-11 05:52:40|6323.8|6320.8|6323.7|6320.7|6323.8|6320.8|6323.7|6320.7|0
1620712370000|2021-05-11 05:52:50|6323.8|6320.8|6323.8|6320.8|6323.8|6320.8|6323.8|6320.8|0
1620712400000|2021-05-11 05:53:20|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|0
1620712440000|2021-05-11 05:54:00|6323.8|6320.8|6323.8|6320.8|6323.8|6320.8|6323.8|6320.8|0
1620712450000|2021-05-11 05:54:10|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|0
1620712460000|2021-05-11 05:54:20|6323.8|6320.8|6323.7|6320.7|6323.8|6320.8|6323.7|6320.7|0
1620712470000|2021-05-11 05:54:30|6323.8|6320.8|6323.7|6320.7|6323.8|6320.8|6323.7|6320.7|0
1620712500000|2021-05-11 05:55:00|6324|6321|6323.8|6320.8|6324.4|6321.4|6323.7|6320.7|0
1620712510000|2021-05-11 05:55:10|6323.7|6320.7|6323.8|6320.8|6323.8|6320.8|6323.7|6320.7|0
1620712520000|2021-05-11 05:55:20|6323.7|6320.7|6325.2|6322.2|6325.2|6322.2|6323.7|6320.7|0
1620712530000|2021-05-11 05:55:30|6325.3|6322.3|6325.2|6322.2|6325.3|6322.3|6325.2|6322.2|0
1620712540000|2021-05-11 05:55:40|6325.3|6322.3|6325.2|6322.2|6325.3|6322.3|6325.2|6322.2|0
1620712550000|2021-05-11 05:55:50|6325|6322|6325.2|6322.2|6325.2|6322.2|6324.5|6321.5|0
1620712560000|2021-05-11 05:56:00|6325.3|6322.3|6325.3|6322.3|6325.3|6322.3|6325.3|6322.3|0
1620712570000|2021-05-11 05:56:10|6325.4|6322.4|6326.8|6323.8|6326.8|6323.8|6325.4|6322.4|0
1620712600000|2021-05-11 05:56:40|6326.7|6323.7|6326.8|6323.8|6326.8|6323.8|6326.7|6323.7|0
1620712640000|2021-05-11 05:57:20|6326.5|6323.5|6326.8|6323.8|6326.8|6323.8|6326.1|6323.1|0
1620712670000|2021-05-11 05:57:50|6326.3|6323.3|6325.4|6322.4|6326.3|6323.3|6325.4|6322.4|0
1620712700000|2021-05-11 05:58:20|6325.3|6322.3|6326|6323|6326.8|6323.8|6325.3|6322.3|0
1620712710000|2021-05-11 05:58:30|6326.3|6323.3|6326.8|6323.8|6326.8|6323.8|6326.3|6323.3|0
1620712740000|2021-05-11 05:59:00|6326.5|6323.5|6325.3|6322.3|6326.8|6323.8|6325.3|6322.3|0
1620712750000|2021-05-11 05:59:10|6325.2|6322.2|6324.2|6321.2|6325.7|6322.7|6324.2|6321.2|0
1620712760000|2021-05-11 05:59:20|6323.2|6320.2|6326.1|6323.1|6326.1|6323.1|6323.2|6320.2|0
1620712770000|2021-05-11 05:59:30|6324.1|6321.1|6324.2|6321.2|6324.2|6321.2|6324.1|6321.1|0
1620712780000|2021-05-11 05:59:40|6322.2|6319.2|6320.1|6317.1|6322.2|6319.2|6320.1|6317.1|0
1620712790000|2021-05-11 05:59:50|6319.1|6316.1|6317.7|6314.7|6319.1|6316.1|6317.7|6314.7|0
1620712800000|2021-05-11 06:00:00|6317.6|6314.6|6314.8|6312.8|6317.6|6314.6|6313.6|6310.4|39
1620712810000|2021-05-11 06:00:10|6313.8|6311.8|6317.1|6315.1|6317.1|6315.1|6313.8|6311.8|129
1620712820000|2021-05-11 06:00:20|6317.6|6315.6|6319.6|6317.6|6320.8|6318.8|6317.6|6315.6|69
1620712830000|2021-05-11 06:00:30|6319.3|6317.3|6319.1|6317.1|6319.6|6317.6|6319.1|6317.1|10
1620712840000|2021-05-11 06:00:40|6319.3|6317.3|6317.8|6315.8|6319.3|6317.3|6317.6|6315.6|20
1620712850000|2021-05-11 06:00:50|6317.6|6315.6|6314.6|6312.6|6317.6|6315.6|6314.6|6312.6|16
1620712860000|2021-05-11 06:01:00|6314.3|6312.3|6314.3|6312.3|6317.6|6315.6|6314.3|6312.3|118
1620712870000|2021-05-11 06:01:10|6314.1|6312.1|6313.8|6311.8|6314.1|6312.1|6313.3|6311.3|15
1620712880000|2021-05-11 06:01:20|6314.1|6312.1|6315.8|6313.8|6315.8|6313.8|6314.1|6312.1|54
1620712890000|2021-05-11 06:01:30|6316.6|6314.6|6313.6|6311.6|6316.6|6314.6|6313.6|6311.6|36
1620712900000|2021-05-11 06:01:40|6313.3|6311.3|6313.1|6311.1|6313.6|6311.6|6312.8|6310.8|16
1620712910000|2021-05-11 06:01:50|6312.8|6310.8|6313.8|6311.8|6313.8|6311.8|6312.1|6310.1|29
1620712920000|2021-05-11 06:02:00|6314.1|6312.1|6315.3|6313.3|6317.1|6315.1|6313.8|6311.8|32
1620712930000|2021-05-11 06:02:10|6315.6|6313.6|6315.6|6313.6|6315.6|6313.6|6314.3|6312.3|37
1620712940000|2021-05-11 06:02:20|6316.3|6314.3|6316.1|6314.1|6316.3|6314.3|6315.8|6313.8|6
1620712950000|2021-05-11 06:02:30|6316.3|6314.3|6318.8|6316.8|6318.8|6316.8|6316.3|6314.3|19
1620712960000|2021-05-11 06:02:40|6318.6|6316.6|6318.1|6316.1|6318.6|6316.6|6317.3|6315.3|36
1620712970000|2021-05-11 06:02:50|6317.8|6315.8|6316.6|6314.6|6317.8|6315.8|6316.3|6314.3|61
1620712980000|2021-05-11 06:03:00|6316.3|6314.3|6317.8|6315.8|6317.8|6315.8|6315.8|6313.8|13
1620712990000|2021-05-11 06:03:10|6318.1|6316.1|6317.6|6315.6|6318.1|6316.1|6317.6|6315.6|10
1620713000000|2021-05-11 06:03:20|6317.3|6315.3|6319.3|6317.3|6319.3|6317.3|6317.3|6315.3|21
1620713010000|2021-05-11 06:03:30|6319.6|6317.6|6320.1|6318.1|6320.1|6318.1|6319.6|6317.6|9
1620713020000|2021-05-11 06:03:40|6319.8|6317.8|6320.8|6318.8|6321.6|6319.6|6319.8|6317.8|27
1620713030000|2021-05-11 06:03:50|6321.6|6319.6|6321.6|6319.6|6322.6|6320.6|6320.8|6318.8|53
1620713040000|2021-05-11 06:04:00|6322.1|6320.1|6321.3|6319.3|6322.6|6320.6|6321.1|6319.1|51
1620713050000|2021-05-11 06:04:10|6321.6|6319.6|6318.8|6316.8|6321.6|6319.6|6318.8|6316.8|23
1620713060000|2021-05-11 06:04:20|6319.1|6317.1|6319.1|6317.1|6319.1|6317.1|6318.3|6316.3|32
1620713070000|2021-05-11 06:04:30|6318.8|6316.8|6316.3|6314.3|6318.8|6316.8|6316.3|6314.3|13
1620713080000|2021-05-11 06:04:40|6316.1|6314.1|6316.3|6314.3|6316.3|6314.3|6315.8|6313.8|1
1620713090000|2021-05-11 06:04:50|6316.6|6314.6|6316.3|6314.3|6317.1|6315.1|6316.3|6314.3|2
1620713100000|2021-05-11 06:05:00|6316.6|6314.6|6315.3|6313.3|6316.8|6314.8|6315.3|6313.3|12
1620713110000|2021-05-11 06:05:10|6315.6|6313.6|6315.3|6313.3|6315.8|6313.8|6314.6|6312.6|10
1620713120000|2021-05-11 06:05:20|6315.1|6313.1|6315.1|6313.1|6315.3|6313.3|6314.8|6312.8|6
1620713130000|2021-05-11 06:05:30|6316.3|6314.3|6315.8|6313.8|6316.8|6314.8|6315.8|6313.8|31
1620713140000|2021-05-11 06:05:40|6316.1|6314.1|6316.3|6314.3|6316.3|6314.3|6316.1|6314.1|5
1620713150000|2021-05-11 06:05:50|6316.1|6314.1|6315.8|6313.8|6316.1|6314.1|6315.8|6313.8|4
1620713160000|2021-05-11 06:06:00|6315.6|6313.6|6315.3|6313.3|6315.6|6313.6|6314.8|6312.8|9
1620713170000|2021-05-11 06:06:10|6315.6|6313.6|6315.3|6313.3|6315.6|6313.6|6314.6|6312.6|6
1620713180000|2021-05-11 06:06:20|6315.6|6313.6|6315.3|6313.3|6315.6|6313.6|6315.3|6313.3|1
1620713190000|2021-05-11 06:06:30|6315.6|6313.6|6316.1|6314.1|6316.8|6314.8|6315.6|6313.6|9
1620713200000|2021-05-11 06:06:40|6316.8|6314.8|6316.3|6314.3|6317.1|6315.1|6316.3|6314.3|38
1620713210000|2021-05-11 06:06:50|6316.6|6314.6|6315.6|6313.6|6316.6|6314.6|6315.6|6313.6|4
1620713220000|2021-05-11 06:07:00|6315.3|6313.3|6315.1|6313.1|6315.3|6313.3|6314.8|6312.8|4
1620713230000|2021-05-11 06:07:10|6314.8|6312.8|6315.1|6313.1|6315.6|6313.6|6314.8|6312.8|9
1620713240000|2021-05-11 06:07:20|6314.8|6312.8|6314.6|6312.6|6314.8|6312.8|6314.6|6312.6|0
1620713250000|2021-05-11 06:07:30|6314.8|6312.8|6315.8|6313.8|6316.3|6314.3|6314.8|6312.8|11
1620713260000|2021-05-11 06:07:40|6315.6|6313.6|6314.8|6312.8|6315.6|6313.6|6314.8|6312.8|4
1620713270000|2021-05-11 06:07:50|||||||||2
1620713280000|2021-05-11 06:08:00|6314.6|6312.6|6314.1|6312.1|6314.6|6312.6|6314.1|6312.1|3
1620713290000|2021-05-11 06:08:10|6314.3|6312.3|6314.8|6312.8|6314.8|6312.8|6314.3|6312.3|6
1620713300000|2021-05-11 06:08:20|6315.1|6313.1|6315.6|6313.6|6315.8|6313.8|6315.1|6313.1|11
1620713310000|2021-05-11 06:08:30|6315.3|6313.3|6315.3|6313.3|6315.3|6313.3|6315.1|6313.1|5
1620713320000|2021-05-11 06:08:40|6315.6|6313.6|6317.8|6315.8|6317.8|6315.8|6315.6|6313.6|23
1620713330000|2021-05-11 06:08:50|6317.6|6315.6|6315.8|6313.8|6317.6|6315.6|6315.8|6313.8|41
1620713340000|2021-05-11 06:09:00|6315.6|6313.6|6316.1|6314.1|6316.1|6314.1|6315.6|6313.6|3
1620713350000|2021-05-11 06:09:10|6316.3|6314.3|6316.3|6314.3|6316.3|6314.3|6316.3|6314.3|0
1620713360000|2021-05-11 06:09:20|6316.1|6314.1|6316.3|6314.3|6316.3|6314.3|6316.1|6314.1|1
1620713370000|2021-05-11 06:09:30|6316.1|6314.1|6316.3|6314.3|6316.3|6314.3|6316.1|6314.1|1
1620713380000|2021-05-11 06:09:40|6316.1|6314.1|6315.8|6313.8|6316.1|6314.1|6315.6|6313.6|5
1620713390000|2021-05-11 06:09:50|6315.6|6313.6|6315.6|6313.6|6316.3|6314.3|6315.6|6313.6|1
1620713400000|2021-05-11 06:10:00|6315.3|6313.3|6315.1|6313.1|6315.3|6313.3|6314.6|6312.6|25
1620713410000|2021-05-11 06:10:10|6314.8|6312.8|6314.6|6312.6|6314.8|6312.8|6314.6|6312.6|6
1620713430000|2021-05-11 06:10:30|6314.3|6312.3|6313.8|6311.8|6314.6|6312.6|6313.8|6311.8|24
1620713440000|2021-05-11 06:10:40|6314.1|6312.1|6313.6|6311.6|6314.1|6312.1|6313.1|6311.1|24
1620713450000|2021-05-11 06:10:50|6313.3|6311.3|6313.3|6311.3|6313.6|6311.6|6313.3|6311.3|3
1620713460000|2021-05-11 06:11:00|6313.1|6311.1|6312.6|6310.6|6313.1|6311.1|6312.6|6310.6|8
1620713470000|2021-05-11 06:11:10|6312.8|6310.8|6312.8|6310.8|6313.1|6311.1|6312.6|6310.6|3
1620713480000|2021-05-11 06:11:20|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|0
1620713500000|2021-05-11 06:11:40|6312.8|6310.8|6312.3|6310.3|6312.8|6310.8|6312.1|6310.1|29
1620713510000|2021-05-11 06:11:50|6312.1|6310.1|6312.1|6310.1|6312.6|6310.6|6312.1|6310.1|7
1620713520000|2021-05-11 06:12:00|6312.3|6310.3|6311.8|6309.8|6312.3|6310.3|6311.8|6309.8|9
1620713530000|2021-05-11 06:12:10|6312.1|6310.1|6312.1|6310.1|6312.1|6310.1|6311.8|6309.8|2
1620713540000|2021-05-11 06:12:20|6312.6|6310.6|6313.3|6311.3|6313.3|6311.3|6312.6|6310.6|17
1620713550000|2021-05-11 06:12:30|6313.1|6311.1|6314.6|6312.6|6314.6|6312.6|6312.8|6310.8|12
1620713560000|2021-05-11 06:12:40|6314.3|6312.3|6313.8|6311.8|6314.6|6312.6|6313.8|6311.8|3
1620713570000|2021-05-11 06:12:50|6313.6|6311.6|6313.3|6311.3|6313.6|6311.6|6313.1|6311.1|5
1620713580000|2021-05-11 06:13:00|6313.1|6311.1|6313.6|6311.6|6313.6|6311.6|6313.1|6311.1|6
1620713590000|2021-05-11 06:13:10|6313.3|6311.3|6312.6|6310.6|6313.3|6311.3|6312.1|6310.1|26
1620713600000|2021-05-11 06:13:20|6312.3|6310.3|6312.3|6310.3|6312.6|6310.6|6312.3|6310.3|2
1620713610000|2021-05-11 06:13:30|6312.1|6310.1|6311.6|6309.6|6312.1|6310.1|6311.6|6309.6|3
1620713620000|2021-05-11 06:13:40|6311.3|6309.3|6311.6|6309.6|6311.6|6309.6|6311.3|6309.3|3
1620713630000|2021-05-11 06:13:50|6311.8|6309.8|6312.3|6310.3|6312.3|6310.3|6311.8|6309.8|9
1620713640000|2021-05-11 06:14:00|6311.8|6309.8|6311.8|6309.8|6312.3|6310.3|6311.8|6309.8|5
1620713650000|2021-05-11 06:14:10|6311.6|6309.6|6311.3|6309.3|6311.6|6309.6|6311.1|6309.1|5
1620713660000|2021-05-11 06:14:20|6311.1|6309.1|6311.3|6309.3|6311.6|6309.6|6310.8|6308.8|12
1620713670000|2021-05-11 06:14:30|6311.6|6309.6|6311.8|6309.8|6311.8|6309.8|6311.3|6309.3|5
1620713680000|2021-05-11 06:14:40|6312.1|6310.1|6311.8|6309.8|6312.3|6310.3|6311.6|6309.6|5
1620713690000|2021-05-11 06:14:50|6312.1|6310.1|6312.1|6310.1|6312.3|6310.3|6312.1|6310.1|3
1620713700000|2021-05-11 06:15:00|6311.8|6309.8|6311.8|6309.8|6312.6|6310.6|6311.6|6309.6|6
1620713710000|2021-05-11 06:15:10|6311.6|6309.6|6311.8|6309.8|6311.8|6309.8|6311.6|6309.6|5
1620713720000|2021-05-11 06:15:20|6311.6|6309.6|6311.8|6309.8|6311.8|6309.8|6311.6|6309.6|0
1620713730000|2021-05-11 06:15:30|||||||||4
1620713740000|2021-05-11 06:15:40|6311.6|6309.6|6311.8|6309.8|6312.3|6310.3|6311.6|6309.6|12
1620713750000|2021-05-11 06:15:50|6311.6|6309.6|6311.8|6309.8|6312.1|6310.1|6311.6|6309.6|0
1620713760000|2021-05-11 06:16:00|6312.1|6310.1|6312.1|6310.1|6312.3|6310.3|6311.8|6309.8|4
1620713770000|2021-05-11 06:16:10|6312.3|6310.3|6312.6|6310.6|6312.6|6310.6|6312.3|6310.3|3
1620713780000|2021-05-11 06:16:20|6312.1|6310.1|6311.8|6309.8|6312.1|6310.1|6311.8|6309.8|14
1620713790000|2021-05-11 06:16:30|6312.1|6310.1|6312.1|6310.1|6312.6|6310.6|6312.1|6310.1|13
1620713800000|2021-05-11 06:16:40|6311.8|6309.8|6312.3|6310.3|6312.6|6310.6|6311.6|6309.6|17
1620713810000|2021-05-11 06:16:50|6312.1|6310.1|6312.1|6310.1|6312.3|6310.3|6312.1|6310.1|3
1620713820000|2021-05-11 06:17:00|6311.6|6309.6|6311.3|6309.3|6311.6|6309.6|6310.6|6308.6|23
1620713830000|2021-05-11 06:17:10|6311.1|6309.1|6311.1|6309.1|6311.3|6309.3|6311.1|6309.1|0
1620713840000|2021-05-11 06:17:20|6311.3|6309.3|6311.1|6309.1|6311.3|6309.3|6310.8|6308.8|1
1620713850000|2021-05-11 06:17:30|6311.3|6309.3|6311.1|6309.1|6311.3|6309.3|6311.1|6309.1|0
1620713860000|2021-05-11 06:17:40|6310.8|6308.8|6309.6|6307.6|6310.8|6308.8|6309.3|6307.3|21
1620713870000|2021-05-11 06:17:50|6309.8|6307.8|6310.1|6308.1|6310.6|6308.6|6309.8|6307.8|6
1620713880000|2021-05-11 06:18:00|6310.3|6308.3|6310.3|6308.3|6310.3|6308.3|6310.3|6308.3|6
1620713890000|2021-05-11 06:18:10|6310.6|6308.6|6310.3|6308.3|6311.1|6309.1|6310.3|6308.3|21
1620713900000|2021-05-11 06:18:20|6310.1|6308.1|6310.3|6308.3|6310.6|6308.6|6310.1|6308.1|5
1620713910000|2021-05-11 06:18:30|6310.6|6308.6|6310.8|6308.8|6311.1|6309.1|6310.3|6308.3|0
1620713920000|2021-05-11 06:18:40|6311.1|6309.1|6311.3|6309.3|6311.3|6309.3|6310.8|6308.8|3
1620713930000|2021-05-11 06:18:50|6311.1|6309.1|6310.8|6308.8|6311.3|6309.3|6310.8|6308.8|2
1620713940000|2021-05-11 06:19:00|6311.1|6309.1|6310.8|6308.8|6311.1|6309.1|6310.6|6308.6|1
1620713950000|2021-05-11 06:19:10|6311.1|6309.1|6311.3|6309.3|6311.3|6309.3|6310.8|6308.8|2
1620713960000|2021-05-11 06:19:20|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|6311.6|6309.6|7
1620713970000|2021-05-11 06:19:30|6311.3|6309.3|6311.3|6309.3|6311.3|6309.3|6311.1|6309.1|8
1620713980000|2021-05-11 06:19:40|6311.1|6309.1|6310.6|6308.6|6311.3|6309.3|6310.6|6308.6|33
1620713990000|2021-05-11 06:19:50|6310.8|6308.8|6312.1|6310.1|6312.3|6310.3|6310.8|6308.8|11
1620714000000|2021-05-11 06:20:00|6312.3|6310.3|6311.8|6309.8|6312.3|6310.3|6311.8|6309.8|4
1620714010000|2021-05-11 06:20:10|6311.6|6309.6|6311.6|6309.6|6312.1|6310.1|6311.3|6309.3|17
1620714020000|2021-05-11 06:20:20|6311.3|6309.3|6311.1|6309.1|6311.6|6309.6|6311.1|6309.1|1
1620714030000|2021-05-11 06:20:30|6310.6|6308.6|6310.6|6308.6|6310.8|6308.8|6310.6|6308.6|3
1620714040000|2021-05-11 06:20:40|6310.3|6308.3|6310.3|6308.3|6310.3|6308.3|6310.1|6308.1|6
1620714050000|2021-05-11 06:20:50|6310.6|6308.6|6310.6|6308.6|6311.1|6309.1|6310.3|6308.3|9
1620714060000|2021-05-11 06:21:00|6310.8|6308.8|6310.8|6308.8|6310.8|6308.8|6310.6|6308.6|5
1620714070000|2021-05-11 06:21:10|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|4
1620714080000|2021-05-11 06:21:20|6310.3|6308.3|6310.8|6308.8|6310.8|6308.8|6310.1|6308.1|3
1620714090000|2021-05-11 06:21:30|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|6310.6|6308.6|0
1620714100000|2021-05-11 06:21:40|||||||||1
1620714110000|2021-05-11 06:21:50|6311.3|6309.3|6310.8|6308.8|6311.3|6309.3|6310.8|6308.8|17
1620714120000|2021-05-11 06:22:00|6311.1|6309.1|6310.8|6308.8|6311.1|6309.1|6310.8|6308.8|0
1620714130000|2021-05-11 06:22:10|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|6310.8|6308.8|3
1620714140000|2021-05-11 06:22:20|6310.8|6308.8|6311.6|6309.6|6312.1|6310.1|6310.8|6308.8|21
1620714150000|2021-05-11 06:22:30|6311.8|6309.8|6311.8|6309.8|6311.8|6309.8|6311.6|6309.6|0
1620714170000|2021-05-11 06:22:50|6312.1|6310.1|6311.8|6309.8|6312.1|6310.1|6311.6|6309.6|1
1620714180000|2021-05-11 06:23:00|6312.1|6310.1|6312.3|6310.3|6312.3|6310.3|6311.6|6309.6|34
1620714190000|2021-05-11 06:23:10|6312.1|6310.1|6312.1|6310.1|6312.3|6310.3|6312.1|6310.1|1
1620714230000|2021-05-11 06:23:50|6311.8|6309.8|6312.1|6310.1|6312.1|6310.1|6311.3|6309.3|5
1620714240000|2021-05-11 06:24:00|6312.3|6310.3|6312.6|6310.6|6312.8|6310.8|6312.3|6310.3|5
1620714250000|2021-05-11 06:24:10|6312.8|6310.8|6313.1|6311.1|6313.1|6311.1|6312.8|6310.8|1
1620714260000|2021-05-11 06:24:20|6312.8|6310.8|6312.8|6310.8|6312.8|6310.8|6312.8|6310.8|2
1620714280000|2021-05-11 06:24:40|6312.6|6310.6|6311.8|6309.8|6312.8|6310.8|6311.8|6309.8|7
1620714290000|2021-05-11 06:24:50|6311.6|6309.6|6311.8|6309.8|6312.1|6310.1|6311.6|6309.6|2
1620714300000|2021-05-11 06:25:00|6311.6|6309.6|6311.8|6309.8|6311.8|6309.8|6311.6|6309.6|1
1620714310000|2021-05-11 06:25:10|6311.6|6309.6|6311.3|6309.3|6311.8|6309.8|6311.1|6309.1|3
1620714320000|2021-05-11 06:25:20|6311.1|6309.1|6310.8|6308.8|6311.1|6309.1|6310.8|6308.8|6
1620714330000|2021-05-11 06:25:30|6311.1|6309.1|6310.8|6308.8|6311.3|6309.3|6310.8|6308.8|2
1620714340000|2021-05-11 06:25:40|6311.1|6309.1|6310.8|6308.8|6311.1|6309.1|6310.8|6308.8|0
1620714350000|2021-05-11 06:25:50|6310.6|6308.6|6310.6|6308.6|6310.8|6308.8|6310.6|6308.6|2
1620714360000|2021-05-11 06:26:00|6310.8|6308.8|6310.1|6308.1|6310.8|6308.8|6309.6|6307.6|42
1620714370000|2021-05-11 06:26:10|6309.8|6307.8|6309.6|6307.6|6310.1|6308.1|6309.6|6307.6|4
1620714380000|2021-05-11 06:26:20|6309.3|6307.3|6308.8|6306.8|6309.3|6307.3|6308.6|6306.6|23
1620714390000|2021-05-11 06:26:30|6308.6|6306.6|6309.1|6307.1|6309.1|6307.1|6308.6|6306.6|1
1620714400000|2021-05-11 06:26:40|6308.8|6306.8|6308.8|6306.8|6309.1|6307.1|6308.6|6306.6|9
1620714410000|2021-05-11 06:26:50|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|6309.1|6307.1|1
1620714430000|2021-05-11 06:27:10|6308.8|6306.8|6309.1|6307.1|6309.1|6307.1|6308.8|6306.8|1
1620714440000|2021-05-11 06:27:20|6308.8|6306.8|6308.1|6306.1|6309.1|6307.1|6307.3|6305.3|22
1620714450000|2021-05-11 06:27:30|6308.3|6306.3|6308.3|6306.3|6308.3|6306.3|6308.1|6306.1|0
1620714460000|2021-05-11 06:27:40|6308.1|6306.1|6307.8|6305.8|6308.3|6306.3|6307.8|6305.8|8
1620714470000|2021-05-11 06:27:50|6307.6|6305.6|6307.6|6305.6|6307.8|6305.8|6307.1|6305.1|6
1620714480000|2021-05-11 06:28:00|6307.3|6305.3|6307.3|6305.3|6307.6|6305.6|6307.1|6305.1|13
1620714490000|2021-05-11 06:28:10|6307.1|6305.1|6307.1|6305.1|6307.1|6305.1|6307.1|6305.1|1
1620714500000|2021-05-11 06:28:20|6306.8|6304.8|6307.1|6305.1|6307.1|6305.1|6306.6|6304.6|2
1620714510000|2021-05-11 06:28:30|6306.6|6304.6|6306.8|6304.8|6306.8|6304.8|6306.6|6304.6|2
1620714520000|2021-05-11 06:28:40|6306.6|6304.6|6306.8|6304.8|6306.8|6304.8|6306.6|6304.6|0
1620714530000|2021-05-11 06:28:50|6306.6|6304.6|6306.6|6304.6|6306.8|6304.8|6306.6|6304.6|1
1620714540000|2021-05-11 06:29:00|||||||||5
1620714550000|2021-05-11 06:29:10|6306.8|6304.8|6306.6|6304.6|6307.1|6305.1|6306.6|6304.6|14
1620714560000|2021-05-11 06:29:20|||||||||1
1620714570000|2021-05-11 06:29:30|6306.3|6304.3|6306.1|6304.1|6306.6|6304.6|6306.1|6304.1|0
1620714580000|2021-05-11 06:29:40|6305.6|6303.6|6305.1|6303.1|6305.6|6303.6|6305.1|6303.1|13
1620714590000|2021-05-11 06:29:50|6305.3|6303.3|6305.1|6303.1|6305.3|6303.3|6305.1|6303.1|0
1620714610000|2021-05-11 06:30:10|6304.8|6302.8|6304.6|6302.6|6304.8|6302.8|6304.6|6302.6|12
1620714620000|2021-05-11 06:30:20|6304.8|6302.8|6304.6|6302.6|6304.8|6302.8|6304.1|6302.1|11
1620714630000|2021-05-11 06:30:30|6304.8|6302.8|6304.6|6302.6|6304.8|6302.8|6304.6|6302.6|11
1620714650000|2021-05-11 06:30:50|6304.8|6302.8|6305.1|6303.1|6305.1|6303.1|6304.6|6302.6|6
1620714660000|2021-05-11 06:31:00|6305.3|6303.3|6306.1|6304.1|6306.1|6304.1|6305.1|6303.1|13
1620714670000|2021-05-11 06:31:10|6305.8|6303.8|6306.1|6304.1|6306.1|6304.1|6305.6|6303.6|4
1620714680000|2021-05-11 06:31:20|6305.8|6303.8|6305.3|6303.3|6305.8|6303.8|6305.1|6303.1|9
1620714690000|2021-05-11 06:31:30|6305.6|6303.6|6304.8|6302.8|6305.6|6303.6|6304.6|6302.6|8
1620714700000|2021-05-11 06:31:40|6305.1|6303.1|6304.8|6302.8|6305.1|6303.1|6304.6|6302.6|14
1620714710000|2021-05-11 06:31:50|6304.6|6302.6|6304.3|6302.3|6304.8|6302.8|6304.3|6302.3|0
1620714720000|2021-05-11 06:32:00|6304.6|6302.6|6304.3|6302.3|6305.1|6303.1|6304.1|6302.1|14
1620714730000|2021-05-11 06:32:10|6304.1|6302.1|6302.3|6300.3|6304.1|6302.1|6302.3|6300.3|54
1620714740000|2021-05-11 06:32:20|6302.1|6300.1|6302.3|6300.3|6302.6|6300.6|6301.1|6299.1|21
1620714750000|2021-05-11 06:32:30|6302.1|6300.1|6302.1|6300.1|6302.1|6300.1|6301.1|6299.1|30
1620714760000|2021-05-11 06:32:40|6301.8|6299.8|6301.8|6299.8|6302.1|6300.1|6301.6|6299.6|7
1620714770000|2021-05-11 06:32:50|6302.1|6300.1|6301.8|6299.8|6302.1|6300.1|6301.6|6299.6|5
1620714780000|2021-05-11 06:33:00|6302.1|6300.1|6302.1|6300.1|6302.6|6300.6|6302.1|6300.1|13
1620714790000|2021-05-11 06:33:10|6302.3|6300.3|6302.6|6300.6|6302.6|6300.6|6302.3|6300.3|5
1620714800000|2021-05-11 06:33:20|6302.8|6300.8|6303.1|6301.1|6303.1|6301.1|6302.8|6300.8|11
1620714820000|2021-05-11 06:33:40|6303.6|6301.6|6302.8|6300.8|6303.6|6301.6|6302.3|6300.3|9
1620714830000|2021-05-11 06:33:50|6302.6|6300.6|6302.6|6300.6|6303.1|6301.1|6302.6|6300.6|12
1620714840000|2021-05-11 06:34:00|6302.3|6300.3|6302.8|6300.8|6302.8|6300.8|6302.1|6300.1|5
1620714850000|2021-05-11 06:34:10|6303.1|6301.1|6304.3|6302.3|6304.6|6302.6|6303.1|6301.1|6
1620714860000|2021-05-11 06:34:20|6304.1|6302.1|6302.8|6300.8|6304.1|6302.1|6302.8|6300.8|8
1620714870000|2021-05-11 06:34:30|6303.1|6301.1|6304.3|6302.3|6304.3|6302.3|6303.1|6301.1|4
1620714880000|2021-05-11 06:34:40|6304.1|6302.1|6303.8|6301.8|6304.1|6302.1|6303.8|6301.8|6
1620714890000|2021-05-11 06:34:50|6303.6|6301.6|6303.6|6301.6|6303.6|6301.6|6303.6|6301.6|0
1620714900000|2021-05-11 06:35:00|6303.3|6301.3|6303.3|6301.3|6303.3|6301.3|6303.1|6301.1|4
1620714910000|2021-05-11 06:35:10|6303.1|6301.1|6305.1|6303.1|6305.1|6303.1|6303.1|6301.1|15
1620714920000|2021-05-11 06:35:20|6305.3|6303.3|6305.3|6303.3|6305.6|6303.6|6305.1|6303.1|11
1620714930000|2021-05-11 06:35:30|6305.6|6303.6|6305.3|6303.3|6305.6|6303.6|6304.8|6302.8|2
1620714940000|2021-05-11 06:35:40|6305.6|6303.6|6306.1|6304.1|6306.8|6304.8|6305.3|6303.3|17
1620714950000|2021-05-11 06:35:50|6306.3|6304.3|6306.3|6304.3|6306.3|6304.3|6306.1|6304.1|1
1620714960000|2021-05-11 06:36:00|6306.6|6304.6|6306.8|6304.8|6306.8|6304.8|6306.3|6304.3|1
1620714970000|2021-05-11 06:36:10|6306.6|6304.6|6307.8|6305.8|6308.1|6306.1|6306.6|6304.6|1
1620714980000|2021-05-11 06:36:20|6308.1|6306.1|6308.3|6306.3|6308.3|6306.3|6307.3|6305.3|13
1620714990000|2021-05-11 06:36:30|6308.1|6306.1|6307.3|6305.3|6308.1|6306.1|6307.1|6305.1|7
1620715000000|2021-05-11 06:36:40|6306.8|6304.8|6307.6|6305.6|6307.8|6305.8|6306.8|6304.8|17
1620715010000|2021-05-11 06:36:50|6307.8|6305.8|6307.3|6305.3|6308.1|6306.1|6307.3|6305.3|6
1620715020000|2021-05-11 06:37:00|6307.6|6305.6|6307.3|6305.3|6307.6|6305.6|6306.6|6304.6|2
1620715030000|2021-05-11 06:37:10|6307.1|6305.1|6306.8|6304.8|6307.3|6305.3|6306.6|6304.6|0
1620715040000|2021-05-11 06:37:20|6306.6|6304.6|6308.1|6306.1|6308.1|6306.1|6306.6|6304.6|2
1620715050000|2021-05-11 06:37:30|6307.8|6305.8|6308.3|6306.3|6308.3|6306.3|6307.8|6305.8|2
1620715060000|2021-05-11 06:37:40|6308.1|6306.1|6308.3|6306.3|6308.3|6306.3|6307.8|6305.8|0
1620715070000|2021-05-11 06:37:50|6308.6|6306.6|6308.6|6306.6|6308.8|6306.8|6308.1|6306.1|6
1620715080000|2021-05-11 06:38:00|6308.3|6306.3|6308.3|6306.3|6308.6|6306.6|6308.1|6306.1|1
1620715090000|2021-05-11 06:38:10|6308.1|6306.1|6307.3|6305.3|6308.1|6306.1|6307.3|6305.3|8
1620715100000|2021-05-11 06:38:20|6307.6|6305.6|6307.3|6305.3|6307.6|6305.6|6306.8|6304.8|4
1620715110000|2021-05-11 06:38:30|6307.1|6305.1|6307.3|6305.3|6307.6|6305.6|6307.1|6305.1|9
1620715120000|2021-05-11 06:38:40|6307.1|6305.1|6305.8|6303.8|6307.1|6305.1|6305.3|6303.3|5
1620715130000|2021-05-11 06:38:50|6305.6|6303.6|6305.6|6303.6|6305.8|6303.8|6305.3|6303.3|0
1620715140000|2021-05-11 06:39:00|6305.8|6303.8|6304.6|6302.6|6305.8|6303.8|6304.3|6302.3|9
1620715150000|2021-05-11 06:39:10|6304.8|6302.8|6305.1|6303.1|6305.6|6303.6|6304.3|6302.3|8
1620715160000|2021-05-11 06:39:20|6305.3|6303.3|6305.3|6303.3|6305.6|6303.6|6305.3|6303.3|2
1620715170000|2021-05-11 06:39:30|6305.6|6303.6|6305.3|6303.3|6305.8|6303.8|6305.3|6303.3|1
1620715180000|2021-05-11 06:39:40|6305.6|6303.6|6305.3|6303.3|6305.8|6303.8|6305.3|6303.3|1
1620715190000|2021-05-11 06:39:50|6305.6|6303.6|6305.3|6303.3|6305.8|6303.8|6305.1|6303.1|0
1620715200000|2021-05-11 06:40:00|6305.6|6303.6|6305.8|6303.8|6305.8|6303.8|6305.6|6303.6|0
1620715210000|2021-05-11 06:40:10|||||||||5
1620715220000|2021-05-11 06:40:20|6305.6|6303.6|6305.3|6303.3|6305.8|6303.8|6305.1|6303.1|5
1620715230000|2021-05-11 06:40:30|6305.6|6303.6|6305.8|6303.8|6306.6|6304.6|6305.6|6303.6|12
1620715240000|2021-05-11 06:40:40|6305.6|6303.6|6305.8|6303.8|6305.8|6303.8|6305.3|6303.3|3
1620715250000|2021-05-11 06:40:50|6306.1|6304.1|6307.1|6305.1|6307.1|6305.1|6306.1|6304.1|6
1620715260000|2021-05-11 06:41:00|6306.8|6304.8|6306.8|6304.8|6307.6|6305.6|6306.3|6304.3|3
1620715270000|2021-05-11 06:41:10|6306.6|6304.6|6306.8|6304.8|6306.8|6304.8|6306.6|6304.6|0
1620715280000|2021-05-11 06:41:20|6307.1|6305.1|6306.8|6304.8|6307.1|6305.1|6306.8|6304.8|0
1620715290000|2021-05-11 06:41:30|6306.6|6304.6|6306.6|6304.6|6306.8|6304.8|6306.6|6304.6|0
1620715300000|2021-05-11 06:41:40|6306.8|6304.8|6307.1|6305.1|6307.3|6305.3|6306.6|6304.6|0
1620715310000|2021-05-11 06:41:50|6306.8|6304.8|6307.3|6305.3|6307.8|6305.8|6306.8|6304.8|10
1620715320000|2021-05-11 06:42:00|6308.1|6306.1|6307.8|6305.8|6308.1|6306.1|6307.6|6305.6|6
1620715330000|2021-05-11 06:42:10|6307.6|6305.6|6307.8|6305.8|6307.8|6305.8|6307.3|6305.3|1
1620715340000|2021-05-11 06:42:20|6307.6|6305.6|6307.8|6305.8|6307.8|6305.8|6307.3|6305.3|1
1620715350000|2021-05-11 06:42:30|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|6307.6|6305.6|0
1620715360000|2021-05-11 06:42:40|6307.3|6305.3|6307.3|6305.3|6307.3|6305.3|6307.1|6305.1|2
1620715370000|2021-05-11 06:42:50|6307.6|6305.6|6307.8|6305.8|6307.8|6305.8|6307.3|6305.3|4
1620715380000|2021-05-11 06:43:00|6307.6|6305.6|6308.3|6306.3|6308.3|6306.3|6307.3|6305.3|1
1620715390000|2021-05-11 06:43:10|6308.6|6306.6|6309.3|6307.3|6309.3|6307.3|6308.6|6306.6|7
1620715400000|2021-05-11 06:43:20|6309.1|6307.1|6308.8|6306.8|6309.3|6307.3|6308.8|6306.8|3
1620715410000|2021-05-11 06:43:30|6309.1|6307.1|6309.8|6307.8|6309.8|6307.8|6308.8|6306.8|21
1620715420000|2021-05-11 06:43:40|6309.6|6307.6|6310.3|6308.3|6310.3|6308.3|6309.3|6307.3|1
1620715430000|2021-05-11 06:43:50|6310.1|6308.1|6310.3|6308.3|6310.3|6308.3|6310.1|6308.1|1
1620715440000|2021-05-11 06:44:00|6310.6|6308.6|6310.1|6308.1|6310.6|6308.6|6310.1|6308.1|0
1620715450000|2021-05-11 06:44:10|6309.8|6307.8|6309.3|6307.3|6309.8|6307.8|6309.3|6307.3|2
1620715460000|2021-05-11 06:44:20|6309.1|6307.1|6308.1|6306.1|6309.1|6307.1|6307.8|6305.8|3
1620715470000|2021-05-11 06:44:30|6308.3|6306.3|6308.6|6306.6|6309.1|6307.1|6308.3|6306.3|4
1620715500000|2021-05-11 06:45:00|6308.3|6306.3|6307.3|6305.3|6308.3|6306.3|6307.1|6305.1|7
1620715510000|2021-05-11 06:45:10|6307.1|6305.1|6308.3|6306.3|6308.3|6306.3|6307.1|6305.1|20
1620715520000|2021-05-11 06:45:20|6308.1|6306.1|6307.6|6305.6|6308.3|6306.3|6307.3|6305.3|3
1620715530000|2021-05-11 06:45:30|6307.3|6305.3|6307.6|6305.6|6307.6|6305.6|6307.3|6305.3|1
1620715540000|2021-05-11 06:45:40|6307.8|6305.8|6308.1|6306.1|6308.6|6306.6|6307.6|6305.6|13
1620715550000|2021-05-11 06:45:50|6307.8|6305.8|6308.3|6306.3|6308.6|6306.6|6307.1|6305.1|3
1620715560000|2021-05-11 06:46:00|6308.6|6306.6|6308.3|6306.3|6308.6|6306.6|6308.3|6306.3|0
1620715570000|2021-05-11 06:46:10|6308.1|6306.1|6307.8|6305.8|6308.1|6306.1|6307.6|6305.6|3
1620715590000|2021-05-11 06:46:30|6308.1|6306.1|6308.3|6306.3|6308.3|6306.3|6307.8|6305.8|1
1620715600000|2021-05-11 06:46:40|6308.6|6306.6|6308.3|6306.3|6308.6|6306.6|6308.3|6306.3|0
1620715610000|2021-05-11 06:46:50|6308.1|6306.1|6308.6|6306.6|6308.6|6306.6|6307.8|6305.8|1
1620715620000|2021-05-11 06:47:00|6308.8|6306.8|6309.1|6307.1|6309.1|6307.1|6308.8|6306.8|3
1620715630000|2021-05-11 06:47:10|6308.8|6306.8|6308.8|6306.8|6309.1|6307.1|6308.8|6306.8|0
1620715650000|2021-05-11 06:47:30|6308.6|6306.6|6307.8|6305.8|6308.6|6306.6|6307.8|6305.8|1
1620715660000|2021-05-11 06:47:40|6308.6|6306.6|6308.3|6306.3|6308.6|6306.6|6307.8|6305.8|10
1620715670000|2021-05-11 06:47:50|6308.1|6306.1|6308.1|6306.1|6308.3|6306.3|6307.8|6305.8|0
1620715680000|2021-05-11 06:48:00|6308.3|6306.3|6308.3|6306.3|6308.3|6306.3|6307.8|6305.8|0
1620715690000|2021-05-11 06:48:10|6308.1|6306.1|6308.3|6306.3|6308.6|6306.6|6307.8|6305.8|1
1620715700000|2021-05-11 06:48:20|6308.6|6306.6|6308.3|6306.3|6308.6|6306.6|6308.3|6306.3|1
1620715710000|2021-05-11 06:48:30|6308.6|6306.6|6308.3|6306.3|6308.6|6306.6|6308.3|6306.3|0
1620715720000|2021-05-11 06:48:40|6308.6|6306.6|6310.1|6308.1|6310.1|6308.1|6308.6|6306.6|7
1620715740000|2021-05-11 06:49:00|6310.3|6308.3|6309.8|6307.8|6310.6|6308.6|6309.8|6307.8|6
1620715750000|2021-05-11 06:49:10|6310.1|6308.1|6310.3|6308.3|6310.3|6308.3|6310.1|6308.1|0
1620715760000|2021-05-11 06:49:20|6310.1|6308.1|6310.6|6308.6|6310.8|6308.8|6310.1|6308.1|6
1620715770000|2021-05-11 06:49:30|6310.8|6308.8|6311.3|6309.3|6311.3|6309.3|6310.8|6308.8|2
1620715780000|2021-05-11 06:49:40|6311.6|6309.6|6311.3|6309.3|6311.8|6309.8|6310.6|6308.6|17
1620715790000|2021-05-11 06:49:50|6311.6|6309.6|6312.1|6310.1|6312.1|6310.1|6311.3|6309.3|2
1620715800000|2021-05-11 06:50:00|6312.3|6310.3|6310.8|6308.8|6312.3|6310.3|6310.8|6308.8|13
1620715810000|2021-05-11 06:50:10|6310.6|6308.6|6310.3|6308.3|6310.8|6308.8|6310.3|6308.3|0
1620715820000|2021-05-11 06:50:20|6310.6|6308.6|6310.8|6308.8|6310.8|6308.8|6310.6|6308.6|0
1620715830000|2021-05-11 06:50:30|6310.6|6308.6|6310.1|6308.1|6310.8|6308.8|6310.1|6308.1|6
1620715840000|2021-05-11 06:50:40|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|6311.1|6309.1|3
1620715850000|2021-05-11 06:50:50|6311.3|6309.3|6311.3|6309.3|6311.3|6309.3|6311.3|6309.3|2
1620715860000|2021-05-11 06:51:00|6311.1|6309.1|6310.8|6308.8|6311.6|6309.6|6310.8|6308.8|8
1620715870000|2021-05-11 06:51:10|6311.1|6309.1|6310.6|6308.6|6311.1|6309.1|6310.6|6308.6|1
1620715880000|2021-05-11 06:51:20|6310.8|6308.8|6311.6|6309.6|6311.6|6309.6|6310.8|6308.8|1
1620715890000|2021-05-11 06:51:30|6311.3|6309.3|6311.3|6309.3|6311.6|6309.6|6311.3|6309.3|6
1620715900000|2021-05-11 06:51:40|6311.6|6309.6|6312.1|6310.1|6312.3|6310.3|6311.3|6309.3|3
1620715910000|2021-05-11 06:51:50|6312.3|6310.3|6312.6|6310.6|6312.6|6310.6|6312.1|6310.1|0
1620715920000|2021-05-11 06:52:00|6312.3|6310.3|6312.3|6310.3|6312.6|6310.6|6312.3|6310.3|4
1620715930000|2021-05-11 06:52:10|6312.6|6310.6|6313.3|6311.3|6313.6|6311.6|6312.6|6310.6|19
1620715940000|2021-05-11 06:52:20|6313.6|6311.6|6313.3|6311.3|6313.6|6311.6|6313.3|6311.3|6
1620715950000|2021-05-11 06:52:30|6313.6|6311.6|6313.3|6311.3|6314.6|6312.6|6313.3|6311.3|19
1620715960000|2021-05-11 06:52:40|6313.6|6311.6|6315.3|6313.3|6315.6|6313.6|6313.3|6311.3|16
1620715970000|2021-05-11 06:52:50|6315.6|6313.6|6315.8|6313.8|6315.8|6313.8|6315.3|6313.3|10
1620715980000|2021-05-11 06:53:00|6316.1|6314.1|6317.6|6315.6|6317.6|6315.6|6316.1|6314.1|24
1620715990000|2021-05-11 06:53:10|6317.8|6315.8|6317.8|6315.8|6318.1|6316.1|6317.6|6315.6|24
1620716000000|2021-05-11 06:53:20|6317.6|6315.6|6317.8|6315.8|6317.8|6315.8|6317.6|6315.6|4
1620716010000|2021-05-11 06:53:30|6317.6|6315.6|6316.8|6314.8|6317.8|6315.8|6316.6|6314.6|6
1620716020000|2021-05-11 06:53:40|6316.6|6314.6|6316.6|6314.6|6317.1|6315.1|6316.3|6314.3|7
1620716030000|2021-05-11 06:53:50|6316.8|6314.8|6317.1|6315.1|6317.1|6315.1|6316.8|6314.8|0
1620716040000|2021-05-11 06:54:00|6317.3|6315.3|6316.6|6314.6|6317.3|6315.3|6316.6|6314.6|3
1620716050000|2021-05-11 06:54:10|6316.8|6314.8|6316.8|6314.8|6316.8|6314.8|6316.8|6314.8|2
1620716060000|2021-05-11 06:54:20|6316.6|6314.6|6316.3|6314.3|6316.8|6314.8|6315.8|6313.8|2
1620716070000|2021-05-11 06:54:30|6316.1|6314.1|6315.8|6313.8|6316.6|6314.6|6315.8|6313.8|8
1620716080000|2021-05-11 06:54:40|6316.1|6314.1|6315.8|6313.8|6316.1|6314.1|6315.3|6313.3|0
1620716090000|2021-05-11 06:54:50|6315.6|6313.6|6315.3|6313.3|6315.8|6313.8|6315.1|6313.1|2
1620716100000|2021-05-11 06:55:00|6315.1|6313.1|6315.3|6313.3|6315.3|6313.3|6314.6|6312.6|3
1620716110000|2021-05-11 06:55:10|6315.1|6313.1|6313.6|6311.6|6315.1|6313.1|6313.6|6311.6|7
1620716120000|2021-05-11 06:55:20|6313.3|6311.3|6313.1|6311.1|6313.8|6311.8|6313.1|6311.1|6
1620716130000|2021-05-11 06:55:30|6313.3|6311.3|6312.8|6310.8|6313.3|6311.3|6312.6|6310.6|0
1620716140000|2021-05-11 06:55:40|6313.1|6311.1|6313.1|6311.1|6313.1|6311.1|6312.8|6310.8|3
1620716150000|2021-05-11 06:55:50|6313.3|6311.3|6313.3|6311.3|6313.8|6311.8|6312.6|6310.6|15
1620716160000|2021-05-11 06:56:00|6313.6|6311.6|6315.1|6313.1|6315.1|6313.1|6313.6|6311.6|6
1620716170000|2021-05-11 06:56:10|6315.3|6313.3|6314.6|6312.6|6315.6|6313.6|6314.6|6312.6|17
1620716180000|2021-05-11 06:56:20|6313.8|6311.8|6313.3|6311.3|6313.8|6311.8|6313.3|6311.3|8
1620716190000|2021-05-11 06:56:30|6313.6|6311.6|6313.3|6311.3|6313.8|6311.8|6313.3|6311.3|1
1620716200000|2021-05-11 06:56:40|6313.1|6311.1|6313.3|6311.3|6313.3|6311.3|6312.8|6310.8|3
1620716210000|2021-05-11 06:56:50|6313.6|6311.6|6313.1|6311.1|6313.8|6311.8|6312.8|6310.8|2
1620716220000|2021-05-11 06:57:00|6312.8|6310.8|6313.8|6311.8|6313.8|6311.8|6312.8|6310.8|0
1620716230000|2021-05-11 06:57:10|6314.1|6312.1|6314.3|6312.3|6314.3|6312.3|6314.1|6312.1|1
1620716240000|2021-05-11 06:57:20|6314.6|6312.6|6314.6|6312.6|6314.8|6312.8|6314.3|6312.3|6
1620716250000|2021-05-11 06:57:30|6314.3|6312.3|6313.6|6311.6|6314.3|6312.3|6313.1|6311.1|14
1620716260000|2021-05-11 06:57:40|6313.1|6311.1|6314.1|6312.1|6314.1|6312.1|6313.1|6311.1|2
1620716270000|2021-05-11 06:57:50|6314.3|6312.3|6313.6|6311.6|6314.3|6312.3|6313.1|6311.1|6
1620716280000|2021-05-11 06:58:00|6313.8|6311.8|6313.8|6311.8|6313.8|6311.8|6312.6|6310.6|27
1620716290000|2021-05-11 06:58:10|6313.6|6311.6|6313.8|6311.8|6313.8|6311.8|6313.6|6311.6|11
1620716300000|2021-05-11 06:58:20|6313.6|6311.6|6313.1|6311.1|6313.8|6311.8|6313.1|6311.1|1
1620716310000|2021-05-11 06:58:30|6312.8|6310.8|6312.8|6310.8|6313.1|6311.1|6312.3|6310.3|16
1620716320000|2021-05-11 06:58:40|6313.1|6311.1|6312.3|6310.3|6313.1|6311.1|6312.3|6310.3|3
1620716330000|2021-05-11 06:58:50|6312.1|6310.1|6312.3|6310.3|6312.6|6310.6|6312.1|6310.1|0
1620716340000|2021-05-11 06:59:00|6312.6|6310.6|6312.3|6310.3|6312.6|6310.6|6312.3|6310.3|4
1620716350000|2021-05-11 06:59:10|6311.8|6309.8|6311.1|6309.1|6312.1|6310.1|6311.1|6309.1|15
1620716360000|2021-05-11 06:59:20|6311.3|6309.3|6312.1|6310.1|6312.1|6310.1|6310.6|6308.6|7
1620716370000|2021-05-11 06:59:30|6312.8|6310.8|6312.8|6310.8|6313.1|6311.1|6312.3|6310.3|27
1620716380000|2021-05-11 06:59:40|6313.1|6311.1|6314.1|6312.1|6314.1|6312.1|6312.6|6310.6|25
1620716390000|2021-05-11 06:59:50|6314.6|6312.6|6314.1|6312.1|6314.6|6312.6|6312.8|6310.8|46
1620716400000|2021-05-11 07:00:00|6313.6|6312.6|6314.1|6313.1|6314.8|6313.8|6311.8|6310.8|240
1620716410000|2021-05-11 07:00:10|6314.3|6313.3|6315.3|6314.3|6315.3|6314.3|6313.8|6312.8|237
1620716420000|2021-05-11 07:00:20|6314.8|6313.8|6317.1|6316.1|6317.3|6316.3|6314.8|6313.8|172
1620716430000|2021-05-11 07:00:30|6317.6|6316.6|6320.1|6319.1|6320.6|6319.6|6317.1|6316.1|149
1620716440000|2021-05-11 07:00:40|6320.3|6319.3|6321.6|6320.6|6322.1|6321.1|6320.1|6319.1|133
1620716450000|2021-05-11 07:00:50|6321.8|6320.8|6323.8|6322.8|6324.1|6323.1|6321.8|6320.8|113
1620716460000|2021-05-11 07:01:00|6323.6|6322.6|6321.6|6320.6|6324.3|6323.3|6320.6|6319.6|135
1620716470000|2021-05-11 07:01:10|6321.3|6320.3|6319.8|6318.8|6322.3|6321.3|6319.6|6318.6|87
1620716480000|2021-05-11 07:01:20|6319.6|6318.6|6319.3|6318.3|6320.1|6319.1|6319.3|6318.3|57
1620716490000|2021-05-11 07:01:30|6319.6|6318.6|6317.3|6316.3|6319.6|6318.6|6317.3|6316.3|40
1620716500000|2021-05-11 07:01:40|6316.8|6315.8|6318.8|6317.8|6318.8|6317.8|6316.8|6315.8|38
1620716510000|2021-05-11 07:01:50|6318.6|6317.6|6319.1|6318.1|6320.1|6319.1|6318.6|6317.6|35
1620716520000|2021-05-11 07:02:00|6318.6|6317.6|6319.6|6318.6|6320.6|6319.6|6318.3|6317.3|75
1620716530000|2021-05-11 07:02:10|6319.8|6318.8|6321.3|6320.3|6321.3|6320.3|6319.6|6318.6|52
1620716540000|2021-05-11 07:02:20|6321.6|6320.6|6321.1|6320.1|6322.1|6321.1|6320.6|6319.6|39
1620716550000|2021-05-11 07:02:30|6321.3|6320.3|6322.8|6321.8|6322.8|6321.8|6320.6|6319.6|81
1620716560000|2021-05-11 07:02:40|6322.6|6321.6|6321.8|6320.8|6322.8|6321.8|6321.6|6320.6|35
1620716570000|2021-05-11 07:02:50|6322.1|6321.1|6321.3|6320.3|6322.3|6321.3|6321.1|6320.1|33
1620716580000|2021-05-11 07:03:00|6321.6|6320.6|6321.3|6320.3|6321.6|6320.6|6319.6|6318.6|47
1620716590000|2021-05-11 07:03:10|6321.6|6320.6|6324.1|6323.1|6324.1|6323.1|6321.6|6320.6|47
1620716600000|2021-05-11 07:03:20|6323.8|6322.8|6323.3|6322.3|6324.1|6323.1|6322.3|6321.3|32
1620716610000|2021-05-11 07:03:30|6322.8|6321.8|6324.6|6323.6|6325.1|6324.1|6322.3|6321.3|71
1620716620000|2021-05-11 07:03:40|6324.8|6323.8|6323.8|6322.8|6324.8|6323.8|6323.6|6322.6|38
1620716630000|2021-05-11 07:03:50|6323.6|6322.6|6323.6|6322.6|6323.8|6322.8|6323.1|6322.1|11
1620716640000|2021-05-11 07:04:00|6323.3|6322.3|6321.1|6320.1|6323.3|6322.3|6320.3|6319.3|47
1620716650000|2021-05-11 07:04:10|6321.3|6320.3|6319.8|6318.8|6321.3|6320.3|6319.8|6318.8|27
1620716660000|2021-05-11 07:04:20|6319.6|6318.6|6321.1|6320.1|6321.1|6320.1|6319.6|6318.6|60
1620716670000|2021-05-11 07:04:30|6320.8|6319.8|6321.1|6320.1|6321.6|6320.6|6320.8|6319.8|21
1620716680000|2021-05-11 07:04:40|6320.8|6319.8|6320.3|6319.3|6321.6|6320.6|6319.8|6318.8|31
1620716690000|2021-05-11 07:04:50|6320.1|6319.1|6320.8|6319.8|6320.8|6319.8|6319.3|6318.3|40
1620716700000|2021-05-11 07:05:00|6319.8|6318.8|6316.8|6315.8|6320.3|6319.3|6316.3|6315.3|101
1620716710000|2021-05-11 07:05:10|6317.1|6316.1|6317.1|6316.1|6319.1|6318.1|6316.3|6315.3|63
1620716720000|2021-05-11 07:05:20|6316.8|6315.8|6316.1|6315.1|6317.6|6316.6|6316.1|6315.1|81
1620716730000|2021-05-11 07:05:30|6316.6|6315.6|6317.6|6316.6|6318.1|6317.1|6316.1|6315.1|37
1620716740000|2021-05-11 07:05:40|6317.3|6316.3|6314.8|6313.8|6317.6|6316.6|6314.3|6313.3|32
1620716750000|2021-05-11 07:05:50|6315.3|6314.3|6315.8|6314.8|6316.6|6315.6|6315.1|6314.1|33
1620716760000|2021-05-11 07:06:00|6316.1|6315.1|6312.8|6311.8|6316.1|6315.1|6312.8|6311.8|54
1620716770000|2021-05-11 07:06:10|6313.1|6312.1|6312.6|6311.6|6313.6|6312.6|6312.3|6311.3|15
1620716780000|2021-05-11 07:06:20|6312.8|6311.8|6310.1|6309.1|6313.1|6312.1|6309.6|6308.6|97
1620716790000|2021-05-11 07:06:30|6309.8|6308.8|6307.6|6306.6|6310.6|6309.6|6307.6|6306.6|62
1620716800000|2021-05-11 07:06:40|6307.8|6306.8|6308.3|6307.3|6308.3|6307.3|6306.6|6305.6|48
1620716810000|2021-05-11 07:06:50|6308.1|6307.1|6306.1|6305.1|6308.1|6307.1|6306.1|6305.1|30
1620716820000|2021-05-11 07:07:00|6306.3|6305.3|6307.1|6306.1|6308.1|6307.1|6306.1|6305.1|69
1620716830000|2021-05-11 07:07:10|6306.3|6305.3|6304.3|6303.3|6306.3|6305.3|6304.1|6303.1|72
1620716840000|2021-05-11 07:07:20|6304.6|6303.6|6301.6|6300.6|6305.1|6304.1|6301.6|6300.6|99
1620716850000|2021-05-11 07:07:30|6301.1|6300.1|6300.3|6299.3|6301.6|6300.6|6300.3|6299.3|66
1620716860000|2021-05-11 07:07:40|6300.6|6299.6|6300.8|6299.8|6300.8|6299.8|6300.1|6299.1|28
1620716870000|2021-05-11 07:07:50|6301.1|6300.1|6298.8|6297.8|6301.1|6300.1|6298.1|6297.1|83
1620716880000|2021-05-11 07:08:00|6298.6|6297.6|6299.8|6298.8|6299.8|6298.8|6298.6|6297.6|34
1620716890000|2021-05-11 07:08:10|6300.1|6299.1|6300.1|6299.1|6301.1|6300.1|6300.1|6299.1|32
1620716900000|2021-05-11 07:08:20|6300.3|6299.3|6300.6|6299.6|6301.1|6300.1|6299.8|6298.8|51
1620716910000|2021-05-11 07:08:30|6300.8|6299.8|6301.6|6300.6|6302.8|6301.8|6300.8|6299.8|59
1620716920000|2021-05-11 07:08:40|6301.3|6300.3|6301.6|6300.6|6301.8|6300.8|6301.1|6300.1|17
1620716930000|2021-05-11 07:08:50|6301.8|6300.8|6302.8|6301.8|6302.8|6301.8|6301.8|6300.8|15
1620716940000|2021-05-11 07:09:00|6303.1|6302.1|6303.1|6302.1|6303.1|6302.1|6301.8|6300.8|46
1620716950000|2021-05-11 07:09:10|6303.3|6302.3|6301.3|6300.3|6303.3|6302.3|6301.3|6300.3|39
1620716960000|2021-05-11 07:09:20|6301.1|6300.1|6301.6|6300.6|6302.1|6301.1|6301.1|6300.1|17
1620716970000|2021-05-11 07:09:30|6301.8|6300.8|6300.6|6299.6|6302.1|6301.1|6300.1|6299.1|74
1620716980000|2021-05-11 07:09:40|6300.3|6299.3|6300.1|6299.1|6300.6|6299.6|6300.1|6299.1|63
1620716990000|2021-05-11 07:09:50|6300.6|6299.6|6299.1|6298.1|6300.6|6299.6|6298.6|6297.6|72
1620717000000|2021-05-11 07:10:00|6298.8|6297.8|6297.3|6296.3|6299.1|6298.1|6296.6|6295.6|207
1620717010000|2021-05-11 07:10:10|6297.6|6296.6|6296.6|6295.6|6297.6|6296.6|6296.1|6295.1|129
1620717020000|2021-05-11 07:10:20|6296.8|6295.8|6296.1|6295.1|6297.1|6296.1|6296.1|6295.1|51
1620717030000|2021-05-11 07:10:30|6296.6|6295.6|6295.1|6294.1|6296.6|6295.6|6294.1|6293.1|556
1620717040000|2021-05-11 07:10:40|6295.3|6294.3|6296.6|6295.6|6296.6|6295.6|6295.1|6294.1|58
1620717050000|2021-05-11 07:10:50|6296.8|6295.8|6295.1|6294.1|6296.8|6295.8|6294.6|6293.6|23
1620717060000|2021-05-11 07:11:00|6295.3|6294.3|6296.6|6295.6|6298.8|6297.8|6295.3|6294.3|81
1620717070000|2021-05-11 07:11:10|6296.8|6295.8|6295.6|6294.6|6297.1|6296.1|6295.3|6294.3|37
1620717080000|2021-05-11 07:11:20|6295.8|6294.8|6295.1|6294.1|6295.8|6294.8|6294.3|6293.3|52
1620717090000|2021-05-11 07:11:30|6294.8|6293.8|6294.1|6293.1|6294.8|6293.8|6293.3|6292.3|109
1620717100000|2021-05-11 07:11:40|6293.6|6292.6|6293.3|6292.3|6293.6|6292.6|6293.1|6292.1|25
1620717110000|2021-05-11 07:11:50|6293.1|6292.1|6291.8|6290.8|6293.3|6292.3|6291.3|6290.3|180
1620717120000|2021-05-11 07:12:00|6292.3|6291.3|6289.6|6288.6|6292.6|6291.6|6289.6|6288.6|109
1620717130000|2021-05-11 07:12:10|6289.3|6288.3|6288.1|6287.1|6290.6|6289.6|6288.1|6287.1|56
1620717140000|2021-05-11 07:12:20|6287.8|6286.8|6285.3|6284.3|6287.8|6286.8|6285.3|6284.3|84
1620717150000|2021-05-11 07:12:30|6285.6|6284.6|6284.1|6283.1|6286.6|6285.6|6284.1|6283.1|91
1620717160000|2021-05-11 07:12:40|6283.8|6282.8|6287.1|6286.1|6287.6|6286.6|6283.8|6282.8|106
1620717170000|2021-05-11 07:12:50|6287.6|6286.6|6288.6|6287.6|6288.6|6287.6|6287.3|6286.3|36
1620717180000|2021-05-11 07:13:00|6288.8|6287.8|6290.6|6289.6|6291.1|6290.1|6287.6|6286.6|69
1620717190000|2021-05-11 07:13:10|6290.8|6289.8|6288.8|6287.8|6291.6|6290.6|6288.8|6287.8|30
1620717200000|2021-05-11 07:13:20|6288.1|6287.1|6290.6|6289.6|6290.6|6289.6|6288.1|6287.1|38
1620717210000|2021-05-11 07:13:30|6290.3|6289.3|6287.8|6286.8|6291.6|6290.6|6287.8|6286.8|107
1620717220000|2021-05-11 07:13:40|6287.6|6286.6|6288.1|6287.1|6288.6|6287.6|6287.3|6286.3|45
1620717230000|2021-05-11 07:13:50|6287.8|6286.8|6287.6|6286.6|6287.8|6286.8|6286.1|6285.1|34
1620717240000|2021-05-11 07:14:00|6287.8|6286.8|6287.1|6286.1|6288.1|6287.1|6286.6|6285.6|81
1620717250000|2021-05-11 07:14:10|6286.8|6285.8|6285.8|6284.8|6287.1|6286.1|6285.6|6284.6|24
1620717260000|2021-05-11 07:14:20|6285.6|6284.6|6285.8|6284.8|6286.1|6285.1|6284.3|6283.3|51
1620717270000|2021-05-11 07:14:30|6286.1|6285.1|6285.8|6284.8|6286.1|6285.1|6285.6|6284.6|9
1620717280000|2021-05-11 07:14:40|6285.6|6284.6|6286.3|6285.3|6286.6|6285.6|6285.3|6284.3|13
1620717290000|2021-05-11 07:14:50|6286.6|6285.6|6288.6|6287.6|6288.6|6287.6|6286.3|6285.3|70
1620717300000|2021-05-11 07:15:00|6288.1|6287.1|6285.6|6284.6|6288.3|6287.3|6285.1|6284.1|121
1620717310000|2021-05-11 07:15:10|6285.3|6284.3|6281.1|6280.1|6286.1|6285.1|6281.1|6280.1|257
1620717320000|2021-05-11 07:15:20|6281.3|6280.3|6278.6|6277.6|6281.6|6280.6|6278.1|6277.1|189
1620717330000|2021-05-11 07:15:30|6279.1|6278.1|6279.6|6278.6|6280.1|6279.1|6278.8|6277.8|37
1620717340000|2021-05-11 07:15:40|6279.8|6278.8|6281.1|6280.1|6281.6|6280.6|6279.8|6278.8|37
1620717350000|2021-05-11 07:15:50|6280.8|6279.8|6283.3|6282.3|6283.8|6282.8|6280.6|6279.6|42
1620717360000|2021-05-11 07:16:00|6282.8|6281.8|6283.6|6282.6|6283.6|6282.6|6281.6|6280.6|48
1620717370000|2021-05-11 07:16:10|6283.8|6282.8|6283.1|6282.1|6284.1|6283.1|6282.8|6281.8|23
1620717380000|2021-05-11 07:16:20|6282.6|6281.6|6283.6|6282.6|6283.6|6282.6|6282.1|6281.1|52
1620717390000|2021-05-11 07:16:30|6284.1|6283.1|6285.3|6284.3|6285.3|6284.3|6284.1|6283.1|36
1620717400000|2021-05-11 07:16:40|6285.1|6284.1|6286.6|6285.6|6287.3|6286.3|6284.6|6283.6|49
1620717410000|2021-05-11 07:16:50|6286.3|6285.3|6286.8|6285.8|6287.3|6286.3|6286.1|6285.1|39
1620717420000|2021-05-11 07:17:00|6287.1|6286.1|6285.6|6284.6|6287.1|6286.1|6285.3|6284.3|88
1620717430000|2021-05-11 07:17:10|6285.3|6284.3|6287.1|6286.1|6287.1|6286.1|6285.1|6284.1|51
1620717440000|2021-05-11 07:17:20|6286.8|6285.8|6290.3|6289.3|6290.3|6289.3|6286.8|6285.8|81
1620717450000|2021-05-11 07:17:30|6290.1|6289.1|6290.1|6289.1|6290.6|6289.6|6289.3|6288.3|53
1620717460000|2021-05-11 07:17:40|6290.3|6289.3|6289.8|6288.8|6290.8|6289.8|6289.6|6288.6|18
1620717470000|2021-05-11 07:17:50|6290.1|6289.1|6286.6|6285.6|6290.1|6289.1|6286.1|6285.1|93
1620717480000|2021-05-11 07:18:00|6286.3|6285.3|6285.6|6284.6|6286.6|6285.6|6284.6|6283.6|44
1620717490000|2021-05-11 07:18:10|6285.8|6284.8|6288.1|6287.1|6288.3|6287.3|6285.6|6284.6|27
1620717500000|2021-05-11 07:18:20|6287.8|6286.8|6285.6|6284.6|6288.1|6287.1|6285.3|6284.3|35
1620717510000|2021-05-11 07:18:30|6285.3|6284.3|6284.8|6283.8|6285.3|6284.3|6284.1|6283.1|29
1620717520000|2021-05-11 07:18:40|6284.3|6283.3|6286.6|6285.6|6287.3|6286.3|6284.1|6283.1|49
1620717530000|2021-05-11 07:18:50|6286.3|6285.3|6286.6|6285.6|6286.6|6285.6|6285.1|6284.1|28
1620717540000|2021-05-11 07:19:00|6286.8|6285.8|6285.1|6284.1|6287.1|6286.1|6284.6|6283.6|53
1620717550000|2021-05-11 07:19:10|6286.1|6285.1|6284.6|6283.6|6286.1|6285.1|6284.6|6283.6|94
1620717560000|2021-05-11 07:19:20|6285.1|6284.1|6285.1|6284.1|6285.6|6284.6|6284.6|6283.6|37
1620717570000|2021-05-11 07:19:30|6284.8|6283.8|6285.1|6284.1|6286.3|6285.3|6284.6|6283.6|72
1620717580000|2021-05-11 07:19:40|6284.8|6283.8|6287.3|6286.3|6287.8|6286.8|6284.6|6283.6|20
1620717590000|2021-05-11 07:19:50|6287.1|6286.1|6288.1|6287.1|6288.6|6287.6|6286.8|6285.8|36
1620717600000|2021-05-11 07:20:00|6287.8|6286.8|6287.1|6286.1|6287.8|6286.8|6286.3|6285.3|55
1620717610000|2021-05-11 07:20:10|6287.3|6286.3|6286.6|6285.6|6287.8|6286.8|6286.6|6285.6|23
1620717620000|2021-05-11 07:20:20|6286.8|6285.8|6287.1|6286.1|6287.8|6286.8|6286.8|6285.8|4
1620717630000|2021-05-11 07:20:30|6286.8|6285.8|6285.6|6284.6|6286.8|6285.8|6285.1|6284.1|70
1620717640000|2021-05-11 07:20:40|6285.3|6284.3|6285.8|6284.8|6286.8|6285.8|6285.1|6284.1|24
1620717650000|2021-05-11 07:20:50|6285.6|6284.6|6285.6|6284.6|6286.1|6285.1|6285.1|6284.1|32
1620717660000|2021-05-11 07:21:00|6285.3|6284.3|6288.1|6287.1|6289.6|6288.6|6285.1|6284.1|67
1620717670000|2021-05-11 07:21:10|6288.6|6287.6|6290.3|6289.3|6291.1|6290.1|6288.1|6287.1|51
1620717680000|2021-05-11 07:21:20|6290.6|6289.6|6289.1|6288.1|6291.1|6290.1|6289.1|6288.1|36
1620717690000|2021-05-11 07:21:30|6289.3|6288.3|6289.3|6288.3|6289.8|6288.8|6288.6|6287.6|18
1620717700000|2021-05-11 07:21:40|6289.6|6288.6|6290.6|6289.6|6290.6|6289.6|6289.3|6288.3|44
1620717710000|2021-05-11 07:21:50|6290.3|6289.3|6291.6|6290.6|6291.6|6290.6|6289.6|6288.6|40
1620717720000|2021-05-11 07:22:00|6291.1|6290.1|6290.1|6289.1|6291.1|6290.1|6289.6|6288.6|69
1620717730000|2021-05-11 07:22:10|6289.8|6288.8|6290.1|6289.1|6290.6|6289.6|6289.1|6288.1|31
1620717740000|2021-05-11 07:22:20|6290.6|6289.6|6290.1|6289.1|6290.8|6289.8|6290.1|6289.1|26
1620717750000|2021-05-11 07:22:30|6289.8|6288.8|6289.8|6288.8|6291.1|6290.1|6289.8|6288.8|20
1620717760000|2021-05-11 07:22:40|6289.6|6288.6|6288.6|6287.6|6289.6|6288.6|6287.8|6286.8|15
1620717770000|2021-05-11 07:22:50|6288.8|6287.8|6288.1|6287.1|6288.8|6287.8|6287.8|6286.8|68
1620717780000|2021-05-11 07:23:00|6287.8|6286.8|6284.1|6283.1|6287.8|6286.8|6284.1|6283.1|87
1620717790000|2021-05-11 07:23:10|6283.6|6282.6|6283.3|6282.3|6284.3|6283.3|6283.1|6282.1|158
1620717800000|2021-05-11 07:23:20|6283.6|6282.6|6284.6|6283.6|6285.6|6284.6|6283.3|6282.3|61
1620717810000|2021-05-11 07:23:30|6284.3|6283.3|6285.1|6284.1|6286.8|6285.8|6284.1|6283.1|55
1620717820000|2021-05-11 07:23:40|6285.6|6284.6|6283.8|6282.8|6286.3|6285.3|6283.8|6282.8|82
1620717830000|2021-05-11 07:23:50|6283.6|6282.6|6282.8|6281.8|6283.6|6282.6|6282.3|6281.3|21
1620717840000|2021-05-11 07:24:00|6282.6|6281.6|6281.3|6280.3|6282.6|6281.6|6280.6|6279.6|77
1620717850000|2021-05-11 07:24:10|6281.6|6280.6|6283.1|6282.1|6283.1|6282.1|6280.8|6279.8|45
1620717860000|2021-05-11 07:24:20|6283.3|6282.3|6282.8|6281.8|6283.6|6282.6|6282.3|6281.3|21
1620717870000|2021-05-11 07:24:30|6283.1|6282.1|6283.3|6282.3|6284.1|6283.1|6283.1|6282.1|8
1620717880000|2021-05-11 07:24:40|6283.1|6282.1|6284.8|6283.8|6285.6|6284.6|6282.8|6281.8|33
1620717890000|2021-05-11 07:24:50|6285.1|6284.1|6283.3|6282.3|6285.3|6284.3|6283.1|6282.1|14
1620717900000|2021-05-11 07:25:00|6283.1|6282.1|6278.6|6277.6|6283.1|6282.1|6278.6|6277.6|119
1620717910000|2021-05-11 07:25:10|6278.3|6277.3|6274.8|6273.8|6278.3|6277.3|6274.8|6273.8|155
1620717920000|2021-05-11 07:25:20|6275.6|6274.6|6275.8|6274.8|6276.8|6275.8|6274.6|6273.6|75
1620717930000|2021-05-11 07:25:30|6276.6|6275.6|6277.1|6276.1|6277.1|6276.1|6276.1|6275.1|35
1620717940000|2021-05-11 07:25:40|6276.8|6275.8|6276.3|6275.3|6276.8|6275.8|6275.6|6274.6|13
1620717950000|2021-05-11 07:25:50|6276.1|6275.1|6276.8|6275.8|6277.3|6276.3|6276.1|6275.1|27
1620717960000|2021-05-11 07:26:00|6277.1|6276.1|6274.8|6273.8|6277.1|6276.1|6274.8|6273.8|28
1620717970000|2021-05-11 07:26:10|6275.1|6274.1|6276.8|6275.8|6276.8|6275.8|6275.1|6274.1|27
1620717980000|2021-05-11 07:26:20|6276.6|6275.6|6277.8|6276.8|6278.1|6277.1|6276.3|6275.3|20
1620717990000|2021-05-11 07:26:30|6278.1|6277.1|6278.6|6277.6|6278.6|6277.6|6277.8|6276.8|35
1620718000000|2021-05-11 07:26:40|6278.1|6277.1|6280.1|6279.1|6280.1|6279.1|6278.1|6277.1|18
1620718010000|2021-05-11 07:26:50|6279.6|6278.6|6281.1|6280.1|6281.6|6280.6|6279.6|6278.6|49
1620718020000|2021-05-11 07:27:00|6280.8|6279.8|6279.6|6278.6|6281.1|6280.1|6279.6|6278.6|63
1620718030000|2021-05-11 07:27:10|6279.8|6278.8|6279.1|6278.1|6280.3|6279.3|6278.6|6277.6|24
1620718040000|2021-05-11 07:27:20|6279.6|6278.6|6279.3|6278.3|6279.6|6278.6|6279.1|6278.1|10
1620718050000|2021-05-11 07:27:30|6279.6|6278.6|6278.3|6277.3|6280.6|6279.6|6278.3|6277.3|46
1620718060000|2021-05-11 07:27:40|6278.1|6277.1|6278.8|6277.8|6278.8|6277.8|6277.6|6276.6|12
1620718070000|2021-05-11 07:27:50|6279.1|6278.1|6278.8|6277.8|6279.6|6278.6|6278.8|6277.8|14
1620718080000|2021-05-11 07:28:00|6279.1|6278.1|6279.3|6278.3|6279.8|6278.8|6278.6|6277.6|44
1620718090000|2021-05-11 07:28:10|6279.6|6278.6|6277.8|6276.8|6280.1|6279.1|6277.8|6276.8|114
1620718100000|2021-05-11 07:28:20|6277.1|6276.1|6278.6|6277.6|6278.6|6277.6|6277.1|6276.1|124
1620718110000|2021-05-11 07:28:30|6278.3|6277.3|6279.1|6278.1|6279.1|6278.1|6277.8|6276.8|9
1620718120000|2021-05-11 07:28:40|6279.6|6278.6|6279.6|6278.6|6279.6|6278.6|6278.1|6277.1|17
1620718130000|2021-05-11 07:28:50|6279.1|6278.1|6278.6|6277.6|6279.3|6278.3|6278.6|6277.6|11
1620718140000|2021-05-11 07:29:00|6278.3|6277.3|6277.3|6276.3|6278.6|6277.6|6277.1|6276.1|13
1620718150000|2021-05-11 07:29:10|6277.1|6276.1|6279.8|6278.8|6280.1|6279.1|6277.1|6276.1|51
1620718160000|2021-05-11 07:29:20|6279.6|6278.6|6280.8|6279.8|6281.6|6280.6|6279.6|6278.6|67
1620718170000|2021-05-11 07:29:30|6281.1|6280.1|6279.1|6278.1|6281.3|6280.3|6279.1|6278.1|49
1620718180000|2021-05-11 07:29:40|6279.3|6278.3|6280.3|6279.3|6280.6|6279.6|6279.3|6278.3|7
1620718190000|2021-05-11 07:29:50|6280.1|6279.1|6279.6|6278.6|6281.3|6280.3|6279.3|6278.3|7
1620718200000|2021-05-11 07:30:00|6279.3|6278.3|6279.1|6278.1|6280.6|6279.6|6279.1|6278.1|28
1620718210000|2021-05-11 07:30:10|6278.8|6277.8|6278.8|6277.8|6279.1|6278.1|6278.6|6277.6|17
1620718220000|2021-05-11 07:30:20|6278.6|6277.6|6277.8|6276.8|6278.6|6277.6|6277.1|6276.1|31
1620718230000|2021-05-11 07:30:30|6277.6|6276.6|6277.8|6276.8|6277.8|6276.8|6275.8|6274.8|126
1620718240000|2021-05-11 07:30:40|6278.1|6277.1|6277.1|6276.1|6278.6|6277.6|6277.1|6276.1|38
1620718250000|2021-05-11 07:30:50|6277.3|6276.3|6276.3|6275.3|6278.3|6277.3|6275.8|6274.8|48
1620718260000|2021-05-11 07:31:00|6276.6|6275.6|6275.6|6274.6|6276.6|6275.6|6275.3|6274.3|35
1620718270000|2021-05-11 07:31:10|6275.8|6274.8|6276.6|6275.6|6277.1|6276.1|6275.8|6274.8|10
1620718280000|2021-05-11 07:31:20|6276.3|6275.3|6276.1|6275.1|6276.3|6275.3|6274.8|6273.8|47
1620718290000|2021-05-11 07:31:30|6276.3|6275.3|6274.3|6273.3|6276.3|6275.3|6274.3|6273.3|50
1620718300000|2021-05-11 07:31:40|6274.1|6273.1|6274.6|6273.6|6274.6|6273.6|6273.6|6272.6|27
1620718310000|2021-05-11 07:31:50|6274.3|6273.3|6275.3|6274.3|6275.6|6274.6|6274.3|6273.3|39
1620718320000|2021-05-11 07:32:00|6275.1|6274.1|6274.6|6273.6|6275.1|6274.1|6274.6|6273.6|17
1620718330000|2021-05-11 07:32:10|6274.8|6273.8|6274.1|6273.1|6275.1|6274.1|6274.1|6273.1|11
1620718340000|2021-05-11 07:32:20|6273.1|6272.1|6274.1|6273.1|6274.3|6273.3|6272.8|6271.8|44
1620718350000|2021-05-11 07:32:30|6274.6|6273.6|6274.3|6273.3|6275.1|6274.1|6273.8|6272.8|46
1620718360000|2021-05-11 07:32:40|6274.1|6273.1|6274.3|6273.3|6275.1|6274.1|6274.1|6273.1|12
1620718370000|2021-05-11 07:32:50|6274.1|6273.1|6274.6|6273.6|6275.1|6274.1|6274.1|6273.1|7
1620718380000|2021-05-11 07:33:00|6274.8|6273.8|6274.6|6273.6|6275.6|6274.6|6274.3|6273.3|57
1620718390000|2021-05-11 07:33:10|6274.3|6273.3|6273.6|6272.6|6275.3|6274.3|6273.6|6272.6|43
1620718400000|2021-05-11 07:33:20|6273.8|6272.8|6273.8|6272.8|6274.1|6273.1|6273.6|6272.6|11
1620718410000|2021-05-11 07:33:30|6273.6|6272.6|6273.6|6272.6|6273.6|6272.6|6272.8|6271.8|78
1620718420000|2021-05-11 07:33:40|6273.3|6272.3|6273.6|6272.6|6274.1|6273.1|6273.1|6272.1|25
1620718430000|2021-05-11 07:33:50|6274.1|6273.1|6274.8|6273.8|6275.6|6274.6|6274.1|6273.1|173
1620718440000|2021-05-11 07:34:00|6275.1|6274.1|6276.6|6275.6|6277.1|6276.1|6275.1|6274.1|74
1620718450000|2021-05-11 07:34:10|6276.3|6275.3|6274.1|6273.1|6276.8|6275.8|6273.8|6272.8|79
1620718460000|2021-05-11 07:34:20|6274.3|6273.3|6273.6|6272.6|6274.8|6273.8|6273.6|6272.6|15
1620718470000|2021-05-11 07:34:30|6273.3|6272.3|6273.3|6272.3|6274.1|6273.1|6273.1|6272.1|12
1620718480000|2021-05-11 07:34:40|6273.6|6272.6|6273.1|6272.1|6273.6|6272.6|6272.6|6271.6|18
1620718490000|2021-05-11 07:34:50|6272.8|6271.8|6272.3|6271.3|6273.1|6272.1|6271.6|6270.6|44
1620718500000|2021-05-11 07:35:00|6272.1|6271.1|6272.3|6271.3|6272.6|6271.6|6272.1|6271.1|16
1620718510000|2021-05-11 07:35:10|6272.6|6271.6|6272.1|6271.1|6272.6|6271.6|6272.1|6271.1|18
1620718520000|2021-05-11 07:35:20|6272.3|6271.3|6271.3|6270.3|6272.3|6271.3|6271.1|6270.1|27
1620718530000|2021-05-11 07:35:30|6271.6|6270.6|6272.1|6271.1|6272.3|6271.3|6271.6|6270.6|12
1620718540000|2021-05-11 07:35:40|6272.6|6271.6|6274.3|6273.3|6274.6|6273.6|6271.6|6270.6|67
1620718550000|2021-05-11 07:35:50|6274.1|6273.1|6274.3|6273.3|6275.1|6274.1|6274.1|6273.1|11
1620718560000|2021-05-11 07:36:00|6274.6|6273.6|6276.3|6275.3|6276.6|6275.6|6274.6|6273.6|30
1620718570000|2021-05-11 07:36:10|6276.6|6275.6|6277.6|6276.6|6278.1|6277.1|6276.6|6275.6|32
1620718580000|2021-05-11 07:36:20|6277.3|6276.3|6278.3|6277.3|6278.3|6277.3|6276.8|6275.8|21
1620718590000|2021-05-11 07:36:30|6278.1|6277.1|6276.8|6275.8|6278.3|6277.3|6276.6|6275.6|9
1620718600000|2021-05-11 07:36:40|6277.1|6276.1|6277.3|6276.3|6277.6|6276.6|6276.6|6275.6|23
1620718610000|2021-05-11 07:36:50|6277.1|6276.1|6277.8|6276.8|6278.1|6277.1|6276.3|6275.3|15
1620718620000|2021-05-11 07:37:00|6277.6|6276.6|6276.8|6275.8|6277.6|6276.6|6276.6|6275.6|14
1620718630000|2021-05-11 07:37:10|6277.1|6276.1|6277.3|6276.3|6277.6|6276.6|6276.6|6275.6|23
1620718640000|2021-05-11 07:37:20|6277.1|6276.1|6276.8|6275.8|6277.6|6276.6|6276.8|6275.8|9
1620718650000|2021-05-11 07:37:30|6277.1|6276.1|6275.6|6274.6|6277.1|6276.1|6275.6|6274.6|11
1620718660000|2021-05-11 07:37:40|6275.8|6274.8|6275.8|6274.8|6276.1|6275.1|6275.6|6274.6|9
1620718670000|2021-05-11 07:37:50|6275.6|6274.6|6274.1|6273.1|6275.6|6274.6|6274.1|6273.1|72
1620718680000|2021-05-11 07:38:00|6273.8|6272.8|6273.3|6272.3|6273.8|6272.8|6273.1|6272.1|10
1620718690000|2021-05-11 07:38:10|6273.1|6272.1|6273.1|6272.1|6273.1|6272.1|6272.3|6271.3|17
1620718700000|2021-05-11 07:38:20|6273.3|6272.3|6273.6|6272.6|6274.3|6273.3|6273.3|6272.3|12
1620718710000|2021-05-11 07:38:30|6273.3|6272.3|6274.3|6273.3|6274.3|6273.3|6273.1|6272.1|20
1620718720000|2021-05-11 07:38:40|6274.6|6273.6|6276.1|6275.1|6276.6|6275.6|6274.6|6273.6|10
1620718730000|2021-05-11 07:38:50|6276.3|6275.3|6276.6|6275.6|6276.6|6275.6|6276.3|6275.3|9
1620718740000|2021-05-11 07:39:00|6276.3|6275.3|6276.3|6275.3|6276.6|6275.6|6276.1|6275.1|5
1620718750000|2021-05-11 07:39:10|6276.1|6275.1|6276.1|6275.1|6276.3|6275.3|6276.1|6275.1|0
1620718760000|2021-05-11 07:39:20|6275.1|6274.1|6275.3|6274.3|6275.6|6274.6|6274.6|6273.6|94
1620718770000|2021-05-11 07:39:30|6275.1|6274.1|6274.6|6273.6|6275.3|6274.3|6274.6|6273.6|7
1620718780000|2021-05-11 07:39:40|6274.8|6273.8|6275.1|6274.1|6275.6|6274.6|6274.6|6273.6|18
1620718790000|2021-05-11 07:39:50|6274.8|6273.8|6274.3|6273.3|6275.3|6274.3|6274.1|6273.1|60
1620718800000|2021-05-11 07:40:00|6274.6|6273.6|6273.6|6272.6|6274.9|6273.9|6273.4|6272.4|27
1620718810000|2021-05-11 07:40:10|6273.4|6272.4|6272.1|6271.1|6273.4|6272.4|6271.4|6270.4|105
1620718820000|2021-05-11 07:40:20|6271.9|6270.9|6271.1|6270.1|6271.9|6270.9|6270.6|6269.6|51
1620718830000|2021-05-11 07:40:30|6271.4|6270.4|6271.4|6270.4|6271.6|6270.6|6271.4|6270.4|12
1620718840000|2021-05-11 07:40:40|6271.1|6270.1|6270.1|6269.1|6271.1|6270.1|6269.9|6268.9|47
1620718850000|2021-05-11 07:40:50|6269.9|6268.9|6268.6|6267.6|6270.1|6269.1|6268.4|6267.4|102
1620718860000|2021-05-11 07:41:00|6268.4|6267.4|6268.4|6267.4|6268.9|6267.9|6268.4|6267.4|27
1620718870000|2021-05-11 07:41:10|6268.6|6267.6|6271.1|6270.1|6271.4|6270.4|6268.6|6267.6|31
1620718880000|2021-05-11 07:41:20|6271.4|6270.4|6272.1|6271.1|6272.4|6271.4|6271.4|6270.4|24
1620718890000|2021-05-11 07:41:30|6272.4|6271.4|6270.9|6269.9|6272.4|6271.4|6270.4|6269.4|18
1620718900000|2021-05-11 07:41:40|6271.1|6270.1|6270.4|6269.4|6271.4|6270.4|6270.4|6269.4|5
1620718910000|2021-05-11 07:41:50|6269.9|6268.9|6270.6|6269.6|6270.6|6269.6|6269.9|6268.9|21
1620718920000|2021-05-11 07:42:00|6270.4|6269.4|6269.4|6268.4|6270.6|6269.6|6269.4|6268.4|18
1620718930000|2021-05-11 07:42:10|6269.1|6268.1|6268.6|6267.6|6269.1|6268.1|6268.6|6267.6|12
1620718940000|2021-05-11 07:42:20|6268.9|6267.9|6266.6|6265.6|6268.9|6267.9|6266.6|6265.6|26
1620718950000|2021-05-11 07:42:30|6266.9|6265.9|6265.1|6264.1|6266.9|6265.9|6265.1|6264.1|34
1620718960000|2021-05-11 07:42:40|6264.9|6263.9|6265.6|6264.6|6265.9|6264.9|6264.9|6263.9|83
1620718970000|2021-05-11 07:42:50|6265.9|6264.9|6265.4|6264.4|6265.9|6264.9|6264.9|6263.9|13
1620718980000|2021-05-11 07:43:00|6265.1|6264.1|6265.4|6264.4|6265.6|6264.6|6264.9|6263.9|17
1620718990000|2021-05-11 07:43:10|6265.6|6264.6|6266.4|6265.4|6266.6|6265.6|6265.6|6264.6|45
1620719000000|2021-05-11 07:43:20|6266.1|6265.1|6266.9|6265.9|6266.9|6265.9|6266.1|6265.1|12
1620719010000|2021-05-11 07:43:30|6266.6|6265.6|6268.9|6267.9|6268.9|6267.9|6266.6|6265.6|29
1620719020000|2021-05-11 07:43:40|6269.1|6268.1|6268.4|6267.4|6269.4|6268.4|6267.9|6266.9|18
1620719030000|2021-05-11 07:43:50|6268.6|6267.6|6267.6|6266.6|6268.6|6267.6|6267.1|6266.1|38
1620719040000|2021-05-11 07:44:00|6267.4|6266.4|6266.6|6265.6|6267.6|6266.6|6266.6|6265.6|27
1620719050000|2021-05-11 07:44:10|6266.4|6265.4|6266.6|6265.6|6267.1|6266.1|6266.4|6265.4|11
1620719060000|2021-05-11 07:44:20|6266.4|6265.4|6265.6|6264.6|6266.4|6265.4|6265.4|6264.4|10
1620719070000|2021-05-11 07:44:30|6265.4|6264.4|6265.9|6264.9|6265.9|6264.9|6265.4|6264.4|9
1620719080000|2021-05-11 07:44:40|6266.1|6265.1|6266.4|6265.4|6266.6|6265.6|6265.9|6264.9|17
1620719090000|2021-05-11 07:44:50|6266.1|6265.1|6266.1|6265.1|6266.4|6265.4|6266.1|6265.1|5
1620719100000|2021-05-11 07:45:00|6266.4|6265.4|6264.4|6263.4|6266.9|6265.9|6264.4|6263.4|45
1620719110000|2021-05-11 07:45:10|6264.6|6263.6|6264.4|6263.4|6264.6|6263.6|6263.6|6262.6|35
1620719120000|2021-05-11 07:45:20|6264.1|6263.1|6264.4|6263.4|6264.4|6263.4|6263.9|6262.9|15
1620719130000|2021-05-11 07:45:30|6264.9|6263.9|6264.6|6263.6|6264.9|6263.9|6264.4|6263.4|13
1620719140000|2021-05-11 07:45:40|6264.4|6263.4|6265.4|6264.4|6265.4|6264.4|6264.4|6263.4|31
1620719150000|2021-05-11 07:45:50|6265.1|6264.1|6264.9|6263.9|6265.1|6264.1|6264.6|6263.6|34
1620719160000|2021-05-11 07:46:00|6264.6|6263.6|6264.4|6263.4|6264.9|6263.9|6263.9|6262.9|42
1620719170000|2021-05-11 07:46:10|6264.1|6263.1|6264.4|6263.4|6265.1|6264.1|6263.9|6262.9|29
1620719180000|2021-05-11 07:46:20|6264.6|6263.6|6264.6|6263.6|6265.4|6264.4|6264.4|6263.4|15
1620719190000|2021-05-11 07:46:30|6264.4|6263.4|6263.4|6262.4|6264.6|6263.6|6263.4|6262.4|12
1620719200000|2021-05-11 07:46:40|6263.6|6262.6|6263.4|6262.4|6264.6|6263.6|6263.4|6262.4|23
1620719210000|2021-05-11 07:46:50|6263.6|6262.6|6263.1|6262.1|6263.9|6262.9|6262.9|6261.9|16
1620719220000|2021-05-11 07:47:00|6263.4|6262.4|6264.6|6263.6|6264.9|6263.9|6262.6|6261.6|67
1620719230000|2021-05-11 07:47:10|6264.9|6263.9|6266.1|6265.1|6266.1|6265.1|6264.1|6263.1|66
1620719240000|2021-05-11 07:47:20|6266.4|6265.4|6266.6|6265.6|6267.4|6266.4|6266.4|6265.4|17
1620719250000|2021-05-11 07:47:30|6266.4|6265.4|6265.6|6264.6|6266.4|6265.4|6264.6|6263.6|25
1620719260000|2021-05-11 07:47:40|6265.4|6264.4|6266.1|6265.1|6266.1|6265.1|6264.9|6263.9|40
1620719270000|2021-05-11 07:47:50|6266.4|6265.4|6265.9|6264.9|6266.4|6265.4|6265.6|6264.6|26
1620719280000|2021-05-11 07:48:00|6265.6|6264.6|6263.6|6262.6|6265.6|6264.6|6263.6|6262.6|41
1620719290000|2021-05-11 07:48:10|6263.9|6262.9|6261.9|6260.9|6263.9|6262.9|6260.9|6259.9|89
1620719300000|2021-05-11 07:48:20|6261.6|6260.6|6263.9|6262.9|6264.4|6263.4|6261.6|6260.6|23
1620719310000|2021-05-11 07:48:30|6264.1|6263.1|6264.9|6263.9|6264.9|6263.9|6264.1|6263.1|42
1620719320000|2021-05-11 07:48:40|6264.6|6263.6|6264.6|6263.6|6264.9|6263.9|6264.4|6263.4|20
1620719330000|2021-05-11 07:48:50|6264.4|6263.4|6265.1|6264.1|6265.9|6264.9|6264.4|6263.4|17
1620719340000|2021-05-11 07:49:00|6265.4|6264.4|6265.6|6264.6|6265.9|6264.9|6264.9|6263.9|25
1620719350000|2021-05-11 07:49:10|6265.9|6264.9|6265.9|6264.9|6266.4|6265.4|6265.9|6264.9|22
1620719360000|2021-05-11 07:49:20|6266.1|6265.1|6264.4|6263.4|6266.1|6265.1|6263.9|6262.9|31
1620719370000|2021-05-11 07:49:30|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|6262.1|6261.1|59
1620719380000|2021-05-11 07:49:40|6264.4|6263.4|6265.1|6264.1|6265.4|6264.4|6264.4|6263.4|31
1620719390000|2021-05-11 07:49:50|6265.4|6264.4|6265.9|6264.9|6266.4|6265.4|6265.1|6264.1|13
1620719400000|2021-05-11 07:50:00|6266.1|6265.1|6264.6|6263.6|6266.4|6265.4|6264.4|6263.4|61
1620719410000|2021-05-11 07:50:10|6264.4|6263.4|6265.9|6264.9|6265.9|6264.9|6264.4|6263.4|12
1620719420000|2021-05-11 07:50:20|6265.6|6264.6|6266.6|6265.6|6266.6|6265.6|6265.1|6264.1|52
1620719430000|2021-05-11 07:50:30|6266.9|6265.9|6267.9|6266.9|6267.9|6266.9|6266.9|6265.9|29
1620719440000|2021-05-11 07:50:40|6267.6|6266.6|6267.4|6266.4|6267.6|6266.6|6266.1|6265.1|24
1620719450000|2021-05-11 07:50:50|6267.6|6266.6|6268.4|6267.4|6268.6|6267.6|6267.6|6266.6|65
1620719460000|2021-05-11 07:51:00|6268.6|6267.6|6269.9|6268.9|6269.9|6268.9|6268.4|6267.4|36
1620719470000|2021-05-11 07:51:10|6269.6|6268.6|6269.9|6268.9|6270.1|6269.1|6269.4|6268.4|40
1620719480000|2021-05-11 07:51:20|6270.1|6269.1|6268.6|6267.6|6270.4|6269.4|6268.4|6267.4|25
1620719490000|2021-05-11 07:51:30|6268.4|6267.4|6267.9|6266.9|6268.6|6267.6|6267.9|6266.9|11
1620719500000|2021-05-11 07:51:40|6268.1|6267.1|6268.1|6267.1|6268.9|6267.9|6267.9|6266.9|28
1620719510000|2021-05-11 07:51:50|6268.4|6267.4|6270.4|6269.4|6270.6|6269.6|6268.4|6267.4|25
1620719520000|2021-05-11 07:52:00|6270.1|6269.1|6268.6|6267.6|6270.9|6269.9|6268.6|6267.6|29
1620719530000|2021-05-11 07:52:10|6268.9|6267.9|6269.1|6268.1|6269.4|6268.4|6268.6|6267.6|13
1620719540000|2021-05-11 07:52:20|6269.4|6268.4|6268.9|6267.9|6269.4|6268.4|6268.9|6267.9|8
1620719550000|2021-05-11 07:52:30|6268.6|6267.6|6268.9|6267.9|6269.4|6268.4|6267.9|6266.9|42
1620719560000|2021-05-11 07:52:40|6269.1|6268.1|6268.4|6267.4|6270.9|6269.9|6268.4|6267.4|40
1620719570000|2021-05-11 07:52:50|6268.6|6267.6|6267.9|6266.9|6268.6|6267.6|6267.9|6266.9|14
1620719580000|2021-05-11 07:53:00|6267.6|6266.6|6267.9|6266.9|6267.9|6266.9|6267.4|6266.4|21
1620719590000|2021-05-11 07:53:10|6268.1|6267.1|6266.9|6265.9|6268.4|6267.4|6266.6|6265.6|22
1620719600000|2021-05-11 07:53:20|6266.6|6265.6|6264.6|6263.6|6266.9|6265.9|6264.4|6263.4|33
1620719610000|2021-05-11 07:53:30|6264.9|6263.9|6264.6|6263.6|6265.9|6264.9|6264.4|6263.4|19
1620719620000|2021-05-11 07:53:40|6264.4|6263.4|6264.1|6263.1|6264.9|6263.9|6263.9|6262.9|14
1620719630000|2021-05-11 07:53:50|6263.9|6262.9|6263.6|6262.6|6264.1|6263.1|6263.4|6262.4|9
1620719640000|2021-05-11 07:54:00|6263.9|6262.9|6264.9|6263.9|6264.9|6263.9|6263.6|6262.6|11
1620719650000|2021-05-11 07:54:10|6264.6|6263.6|6263.1|6262.1|6264.6|6263.6|6262.9|6261.9|14
1620719660000|2021-05-11 07:54:20|6263.4|6262.4|6263.4|6262.4|6263.9|6262.9|6263.4|6262.4|12
1620719670000|2021-05-11 07:54:30|6263.6|6262.6|6264.4|6263.4|6264.4|6263.4|6263.4|6262.4|18
1620719680000|2021-05-11 07:54:40|6264.1|6263.1|6265.6|6264.6|6265.9|6264.9|6264.1|6263.1|28
1620719690000|2021-05-11 07:54:50|6265.9|6264.9|6267.1|6266.1|6267.4|6266.4|6265.9|6264.9|27
1620719700000|2021-05-11 07:55:00|6267.4|6266.4|6266.1|6265.1|6267.9|6266.9|6265.9|6264.9|47
1620719710000|2021-05-11 07:55:10|6265.9|6264.9|6268.4|6267.4|6269.1|6268.1|6265.4|6264.4|165
1620719720000|2021-05-11 07:55:20|6268.6|6267.6|6267.9|6266.9|6268.9|6267.9|6267.9|6266.9|16
1620719730000|2021-05-11 07:55:30|6267.6|6266.6|6267.1|6266.1|6267.9|6266.9|6266.9|6265.9|17
1620719740000|2021-05-11 07:55:40|6267.4|6266.4|6267.9|6266.9|6268.6|6267.6|6267.4|6266.4|19
1620719750000|2021-05-11 07:55:50|6267.6|6266.6|6268.4|6267.4|6268.4|6267.4|6266.9|6265.9|9
1620719760000|2021-05-11 07:56:00|6268.1|6267.1|6269.1|6268.1|6269.4|6268.4|6268.1|6267.1|26
1620719770000|2021-05-11 07:56:10|6268.9|6267.9|6268.4|6267.4|6269.1|6268.1|6268.4|6267.4|2
1620719780000|2021-05-11 07:56:20|6268.6|6267.6|6268.4|6267.4|6269.4|6268.4|6267.9|6266.9|14
1620719790000|2021-05-11 07:56:30|6268.1|6267.1|6269.4|6268.4|6269.6|6268.6|6268.1|6267.1|14
1620719800000|2021-05-11 07:56:40|6269.1|6268.1|6271.6|6270.6|6272.4|6271.4|6269.1|6268.1|60
1620719810000|2021-05-11 07:56:50|6271.9|6270.9|6272.9|6271.9|6272.9|6271.9|6270.9|6269.9|70
1620719820000|2021-05-11 07:57:00|6272.6|6271.6|6272.6|6271.6|6273.1|6272.1|6272.1|6271.1|29
1620719830000|2021-05-11 07:57:10|6272.9|6271.9|6273.9|6272.9|6273.9|6272.9|6271.9|6270.9|28
1620719840000|2021-05-11 07:57:20|6273.6|6272.6|6274.1|6273.1|6274.4|6273.4|6273.6|6272.6|13
1620719850000|2021-05-11 07:57:30|6273.9|6272.9|6273.9|6272.9|6274.4|6273.4|6273.9|6272.9|23
1620719860000|2021-05-11 07:57:40|6273.6|6272.6|6274.4|6273.4|6274.6|6273.6|6273.6|6272.6|19
1620719870000|2021-05-11 07:57:50|6273.9|6272.9|6275.9|6274.9|6275.9|6274.9|6273.9|6272.9|32
1620719880000|2021-05-11 07:58:00|6276.1|6275.1|6275.4|6274.4|6276.4|6275.4|6274.9|6273.9|18
1620719890000|2021-05-11 07:58:10|6275.6|6274.6|6276.6|6275.6|6276.6|6275.6|6275.4|6274.4|50
1620719900000|2021-05-11 07:58:20|6276.1|6275.1|6275.1|6274.1|6276.4|6275.4|6274.4|6273.4|62
1620719910000|2021-05-11 07:58:30|6274.9|6273.9|6274.6|6273.6|6275.1|6274.1|6274.1|6273.1|14
1620719920000|2021-05-11 07:58:40|6274.9|6273.9|6276.6|6275.6|6276.9|6275.9|6274.9|6273.9|19
1620719930000|2021-05-11 07:58:50|6276.9|6275.9|6277.4|6276.4|6277.4|6276.4|6276.9|6275.9|9
1620719940000|2021-05-11 07:59:00|6277.1|6276.1|6278.4|6277.4|6278.6|6277.6|6277.1|6276.1|36
1620719950000|2021-05-11 07:59:10|6278.9|6277.9|6279.4|6278.4|6279.4|6278.4|6278.4|6277.4|20
1620719960000|2021-05-11 07:59:20|6279.1|6278.1|6281.4|6280.4|6281.4|6280.4|6279.1|6278.1|80
1620719970000|2021-05-11 07:59:30|6281.1|6280.1|6282.6|6281.6|6282.6|6281.6|6281.1|6280.1|55
1620719980000|2021-05-11 07:59:40|6282.4|6281.4|6283.1|6282.1|6284.9|6283.9|6282.4|6281.4|75
1620719990000|2021-05-11 07:59:50|6282.9|6281.9|6283.4|6282.4|6283.4|6282.4|6282.6|6281.6|18
1620720000000|2021-05-11 08:00:00|6283.9|6282.9|6283.1|6282.1|6284.9|6283.9|6283.1|6282.1|69
1620720010000|2021-05-11 08:00:10|6282.9|6281.9|6283.9|6282.9|6283.9|6282.9|6282.4|6281.4|18
1620720020000|2021-05-11 08:00:20|6283.4|6282.4|6282.1|6281.1|6283.9|6282.9|6282.1|6281.1|51
1620720030000|2021-05-11 08:00:30|6281.9|6280.9|6283.1|6282.1|6283.4|6282.4|6280.4|6279.4|101
1620720040000|2021-05-11 08:00:40|6283.4|6282.4|6284.1|6283.1|6284.1|6283.1|6282.9|6281.9|42
1620720050000|2021-05-11 08:00:50|6283.9|6282.9|6283.6|6282.6|6284.1|6283.1|6282.9|6281.9|22
1620720060000|2021-05-11 08:01:00|6283.4|6282.4|6280.6|6279.6|6283.4|6282.4|6280.4|6279.4|28
1620720070000|2021-05-11 08:01:10|6280.4|6279.4|6281.4|6280.4|6281.6|6280.6|6280.4|6279.4|9
1620720080000|2021-05-11 08:01:20|6281.9|6280.9|6279.1|6278.1|6282.4|6281.4|6279.1|6278.1|24
1620720090000|2021-05-11 08:01:30|6278.9|6277.9|6278.6|6277.6|6279.1|6278.1|6278.4|6277.4|3
1620720100000|2021-05-11 08:01:40|6278.4|6277.4|6278.6|6277.6|6278.9|6277.9|6278.4|6277.4|12
1620720110000|2021-05-11 08:01:50|6278.9|6277.9|6278.6|6277.6|6279.4|6278.4|6278.4|6277.4|25
1620720120000|2021-05-11 08:02:00|6278.9|6277.9|6278.4|6277.4|6279.4|6278.4|6278.4|6277.4|57
1620720130000|2021-05-11 08:02:10|6278.6|6277.6|6276.1|6275.1|6278.6|6277.6|6275.9|6274.9|37
1620720140000|2021-05-11 08:02:20|6276.4|6275.4|6279.1|6278.1|6279.1|6278.1|6276.1|6275.1|7
1620720150000|2021-05-11 08:02:30|6278.9|6277.9|6278.1|6277.1|6279.1|6278.1|6277.9|6276.9|14
1620720160000|2021-05-11 08:02:40|6278.4|6277.4|6278.4|6277.4|6278.9|6277.9|6278.1|6277.1|12
1620720170000|2021-05-11 08:02:50|6277.9|6276.9|6276.1|6275.1|6277.9|6276.9|6275.1|6274.1|81
1620720180000|2021-05-11 08:03:00|6276.4|6275.4|6275.9|6274.9|6276.6|6275.6|6275.9|6274.9|9
1620720190000|2021-05-11 08:03:10|6275.6|6274.6|6273.9|6272.9|6275.6|6274.6|6273.9|6272.9|17
1620720200000|2021-05-11 08:03:20|6274.1|6273.1|6274.1|6273.1|6275.1|6274.1|6274.1|6273.1|39
1620720210000|2021-05-11 08:03:30|6274.4|6273.4|6273.6|6272.6|6274.4|6273.4|6272.4|6271.4|13
1620720220000|2021-05-11 08:03:40|6273.9|6272.9|6274.4|6273.4|6274.6|6273.6|6273.4|6272.4|12
1620720230000|2021-05-11 08:03:50|6274.6|6273.6|6272.9|6271.9|6275.1|6274.1|6272.9|6271.9|35
1620720240000|2021-05-11 08:04:00|6272.6|6271.6|6272.6|6271.6|6273.4|6272.4|6272.1|6271.1|16
1620720250000|2021-05-11 08:04:10|6272.9|6271.9|6271.6|6270.6|6272.9|6271.9|6271.6|6270.6|3
1620720260000|2021-05-11 08:04:20|6269.9|6268.9|6270.4|6269.4|6271.1|6270.1|6269.9|6268.9|100
1620720270000|2021-05-11 08:04:30|6270.6|6269.6|6268.9|6267.9|6270.6|6269.6|6268.4|6267.4|22
1620720280000|2021-05-11 08:04:40|6269.1|6268.1|6267.1|6266.1|6269.4|6268.4|6267.1|6266.1|44
1620720290000|2021-05-11 08:04:50|6267.4|6266.4|6264.4|6263.4|6267.4|6266.4|6263.9|6262.9|100
1620720300000|2021-05-11 08:05:00|6264.1|6263.1|6264.6|6263.6|6265.9|6264.9|6263.9|6262.9|46
1620720310000|2021-05-11 08:05:10|6264.9|6263.9|6263.4|6262.4|6265.1|6264.1|6262.9|6261.9|38
1620720320000|2021-05-11 08:05:20|6263.1|6262.1|6260.9|6259.9|6263.4|6262.4|6260.4|6259.4|69
1620720330000|2021-05-11 08:05:30|6261.1|6260.1|6261.4|6260.4|6261.9|6260.9|6260.9|6259.9|16
1620720340000|2021-05-11 08:05:40|6261.6|6260.6|6262.1|6261.1|6262.9|6261.9|6261.4|6260.4|29
1620720350000|2021-05-11 08:05:50|6262.4|6261.4|6262.9|6261.9|6262.9|6261.9|6261.9|6260.9|12
1620720360000|2021-05-11 08:06:00|6262.4|6261.4|6264.4|6263.4|6264.4|6263.4|6261.4|6260.4|62
1620720370000|2021-05-11 08:06:10|6264.1|6263.1|6264.4|6263.4|6265.4|6264.4|6264.1|6263.1|33
1620720380000|2021-05-11 08:06:20|6264.1|6263.1|6267.4|6266.4|6267.4|6266.4|6264.1|6263.1|29
1620720390000|2021-05-11 08:06:30|6267.6|6266.6|6268.9|6267.9|6268.9|6267.9|6267.6|6266.6|23
1620720400000|2021-05-11 08:06:40|6269.1|6268.1|6269.9|6268.9|6270.1|6269.1|6268.6|6267.6|8
1620720410000|2021-05-11 08:06:50|6269.6|6268.6|6269.4|6268.4|6269.9|6268.9|6269.4|6268.4|4
1620720420000|2021-05-11 08:07:00|6269.1|6268.1|6269.4|6268.4|6269.4|6268.4|6268.9|6267.9|5
1620720430000|2021-05-11 08:07:10|6269.6|6268.6|6267.9|6266.9|6269.6|6268.6|6266.9|6265.9|32
1620720440000|2021-05-11 08:07:20|6267.6|6266.6|6269.1|6268.1|6269.1|6268.1|6266.9|6265.9|62
1620720450000|2021-05-11 08:07:30|6268.9|6267.9|6270.4|6269.4|6270.4|6269.4|6268.9|6267.9|39
1620720460000|2021-05-11 08:07:40|6270.1|6269.1|6269.9|6268.9|6270.1|6269.1|6269.4|6268.4|9
1620720470000|2021-05-11 08:07:50|6269.6|6268.6|6269.4|6268.4|6270.4|6269.4|6269.4|6268.4|11
1620720480000|2021-05-11 08:08:00|6268.1|6267.1|6268.1|6267.1|6268.6|6267.6|6267.1|6266.1|68
1620720490000|2021-05-11 08:08:10|6268.4|6267.4|6267.4|6266.4|6268.6|6267.6|6267.1|6266.1|7
1620720500000|2021-05-11 08:08:20|6267.1|6266.1|6267.6|6266.6|6267.6|6266.6|6266.9|6265.9|9
1620720510000|2021-05-11 08:08:30|6267.9|6266.9|6268.4|6267.4|6268.6|6267.6|6267.6|6266.6|4
1620720520000|2021-05-11 08:08:40|6268.6|6267.6|6269.9|6268.9|6270.4|6269.4|6268.6|6267.6|41
1620720530000|2021-05-11 08:08:50|6270.1|6269.1|6269.6|6268.6|6270.1|6269.1|6269.6|6268.6|5
1620720540000|2021-05-11 08:09:00|6269.9|6268.9|6268.4|6267.4|6269.9|6268.9|6268.1|6267.1|32
1620720550000|2021-05-11 08:09:10|6268.6|6267.6|6269.1|6268.1|6269.1|6268.1|6268.4|6267.4|6
1620720560000|2021-05-11 08:09:20|6268.9|6267.9|6269.1|6268.1|6269.4|6268.4|6268.4|6267.4|9
1620720570000|2021-05-11 08:09:30|6269.4|6268.4|6270.6|6269.6|6270.9|6269.9|6268.9|6267.9|25
1620720580000|2021-05-11 08:09:40|6270.9|6269.9|6270.6|6269.6|6271.9|6270.9|6270.4|6269.4|24
1620720590000|2021-05-11 08:09:50|6270.9|6269.9|6271.9|6270.9|6271.9|6270.9|6270.4|6269.4|14
1620720600000|2021-05-11 08:10:00|6272.6|6271.6|6270.9|6269.9|6273.4|6272.4|6270.9|6269.9|36
1620720610000|2021-05-11 08:10:10|6270.6|6269.6|6271.1|6270.1|6271.6|6270.6|6270.6|6269.6|21
1620720620000|2021-05-11 08:10:20|6270.9|6269.9|6270.1|6269.1|6271.1|6270.1|6269.9|6268.9|20
1620720630000|2021-05-11 08:10:30|6269.9|6268.9|6270.1|6269.1|6271.9|6270.9|6269.9|6268.9|36
1620720640000|2021-05-11 08:10:40|6269.9|6268.9|6268.1|6267.1|6270.1|6269.1|6267.6|6266.6|46
1620720650000|2021-05-11 08:10:50|6267.9|6266.9|6267.6|6266.6|6267.9|6266.9|6266.9|6265.9|8
1620720660000|2021-05-11 08:11:00|6267.9|6266.9|6266.9|6265.9|6268.9|6267.9|6266.4|6265.4|18
1620720670000|2021-05-11 08:11:10|6266.6|6265.6|6266.4|6265.4|6266.9|6265.9|6266.1|6265.1|7
1620720680000|2021-05-11 08:11:20|6266.6|6265.6|6268.4|6267.4|6268.4|6267.4|6266.6|6265.6|8
1620720690000|2021-05-11 08:11:30|6268.6|6267.6|6269.4|6268.4|6269.6|6268.6|6268.4|6267.4|12
1620720700000|2021-05-11 08:11:40|6269.1|6268.1|6267.1|6266.1|6269.4|6268.4|6267.1|6266.1|6
1620720710000|2021-05-11 08:11:50|6267.4|6266.4|6267.1|6266.1|6267.6|6266.6|6266.4|6265.4|7
1620720720000|2021-05-11 08:12:00|6266.9|6265.9|6266.9|6265.9|6267.1|6266.1|6266.6|6265.6|6
1620720730000|2021-05-11 08:12:10|6266.6|6265.6|6266.9|6265.9|6266.9|6265.9|6265.9|6264.9|40
1620720740000|2021-05-11 08:12:20|6266.6|6265.6|6266.9|6265.9|6266.9|6265.9|6266.4|6265.4|6
1620720750000|2021-05-11 08:12:30|6266.6|6265.6|6267.6|6266.6|6267.9|6266.9|6266.1|6265.1|32
1620720760000|2021-05-11 08:12:40|6267.9|6266.9|6265.4|6264.4|6268.1|6267.1|6265.4|6264.4|23
1620720770000|2021-05-11 08:12:50|6265.6|6264.6|6265.4|6264.4|6265.9|6264.9|6265.4|6264.4|10
1620720780000|2021-05-11 08:13:00|6265.6|6264.6|6266.6|6265.6|6267.4|6266.4|6265.4|6264.4|35
1620720790000|2021-05-11 08:13:10|6266.9|6265.9|6265.6|6264.6|6266.9|6265.9|6265.6|6264.6|16
1620720800000|2021-05-11 08:13:20|6265.4|6264.4|6266.1|6265.1|6266.6|6265.6|6264.9|6263.9|20
1620720810000|2021-05-11 08:13:30|6265.9|6264.9|6265.1|6264.1|6266.1|6265.1|6264.9|6263.9|21
1620720820000|2021-05-11 08:13:40|6264.9|6263.9|6264.6|6263.6|6264.9|6263.9|6263.9|6262.9|15
1620720830000|2021-05-11 08:13:50|6264.4|6263.4|6262.4|6261.4|6264.4|6263.4|6261.9|6260.9|52
1620720840000|2021-05-11 08:14:00|6262.1|6261.1|6261.6|6260.6|6262.4|6261.4|6260.9|6259.9|34
1620720850000|2021-05-11 08:14:10|6261.9|6260.9|6261.4|6260.4|6262.4|6261.4|6261.1|6260.1|23
1620720860000|2021-05-11 08:14:20|6261.6|6260.6|6263.1|6262.1|6263.1|6262.1|6261.4|6260.4|38
1620720870000|2021-05-11 08:14:30|6263.4|6262.4|6262.9|6261.9|6263.4|6262.4|6262.4|6261.4|34
1620720880000|2021-05-11 08:14:40|6262.4|6261.4|6264.4|6263.4|6264.4|6263.4|6262.4|6261.4|42
1620720890000|2021-05-11 08:14:50|6264.6|6263.6|6263.6|6262.6|6264.6|6263.6|6262.9|6261.9|16
1620720900000|2021-05-11 08:15:00|6263.4|6262.4|6263.4|6262.4|6264.6|6263.6|6263.4|6262.4|22
1620720910000|2021-05-11 08:15:10|6262.9|6261.9|6262.9|6261.9|6263.4|6262.4|6262.9|6261.9|44
1620720920000|2021-05-11 08:15:20|6262.6|6261.6|6261.9|6260.9|6263.4|6262.4|6261.4|6260.4|42
1620720930000|2021-05-11 08:15:30|6262.1|6261.1|6262.4|6261.4|6262.9|6261.9|6261.9|6260.9|5
1620720940000|2021-05-11 08:15:40|6262.1|6261.1|6261.1|6260.1|6262.4|6261.4|6260.9|6259.9|38
1620720950000|2021-05-11 08:15:50|6261.4|6260.4|6260.9|6259.9|6262.1|6261.1|6260.9|6259.9|21
1620720960000|2021-05-11 08:16:00|6261.1|6260.1|6260.9|6259.9|6261.4|6260.4|6260.4|6259.4|47
1620720970000|2021-05-11 08:16:10|6260.6|6259.6|6263.1|6262.1|6263.4|6262.4|6260.6|6259.6|25
1620720980000|2021-05-11 08:16:20|6263.4|6262.4|6263.4|6262.4|6263.9|6262.9|6262.9|6261.9|11
1620720990000|2021-05-11 08:16:30|6263.1|6262.1|6266.4|6265.4|6266.4|6265.4|6263.1|6262.1|29
1620721000000|2021-05-11 08:16:40|6266.1|6265.1|6263.9|6262.9|6266.4|6265.4|6263.6|6262.6|21
1620721010000|2021-05-11 08:16:50|6263.6|6262.6|6262.6|6261.6|6263.9|6262.9|6262.1|6261.1|20
1620721020000|2021-05-11 08:17:00|6262.9|6261.9|6262.4|6261.4|6262.9|6261.9|6262.1|6261.1|8
1620721030000|2021-05-11 08:17:10|6262.1|6261.1|6260.6|6259.6|6262.1|6261.1|6260.4|6259.4|23
1620721040000|2021-05-11 08:17:20|6260.4|6259.4|6261.9|6260.9|6262.4|6261.4|6259.9|6258.9|182
1620721050000|2021-05-11 08:17:30|6262.1|6261.1|6262.4|6261.4|6262.4|6261.4|6261.4|6260.4|32
1620721060000|2021-05-11 08:17:40|6262.1|6261.1|6260.4|6259.4|6262.1|6261.1|6259.6|6258.6|16
1620721070000|2021-05-11 08:17:50|6260.6|6259.6|6260.4|6259.4|6260.9|6259.9|6259.9|6258.9|7
1620721080000|2021-05-11 08:18:00|6259.9|6258.9|6262.1|6261.1|6262.1|6261.1|6259.4|6258.4|38
1620721090000|2021-05-11 08:18:10|6262.4|6261.4|6260.6|6259.6|6262.4|6261.4|6260.4|6259.4|13
1620721100000|2021-05-11 08:18:20|6260.9|6259.9|6259.9|6258.9|6260.9|6259.9|6258.9|6257.9|17
1620721110000|2021-05-11 08:18:30|6259.6|6258.6|6259.6|6258.6|6259.9|6258.9|6259.4|6258.4|4
1620721120000|2021-05-11 08:18:40|6259.4|6258.4|6260.1|6259.1|6260.1|6259.1|6259.4|6258.4|16
1620721130000|2021-05-11 08:18:50|6259.9|6258.9|6260.1|6259.1|6260.6|6259.6|6259.9|6258.9|16
1620721140000|2021-05-11 08:19:00|6259.9|6258.9|6259.6|6258.6|6259.9|6258.9|6259.1|6258.1|8
1620721150000|2021-05-11 08:19:10|6259.9|6258.9|6260.4|6259.4|6261.6|6260.6|6259.6|6258.6|14
1620721160000|2021-05-11 08:19:20|6260.1|6259.1|6260.1|6259.1|6260.6|6259.6|6259.9|6258.9|6
1620721170000|2021-05-11 08:19:30|6260.4|6259.4|6260.1|6259.1|6260.9|6259.9|6260.1|6259.1|11
1620721180000|2021-05-11 08:19:40|6260.4|6259.4|6260.6|6259.6|6261.1|6260.1|6260.4|6259.4|7
1620721190000|2021-05-11 08:19:50|6260.4|6259.4|6262.6|6261.6|6262.6|6261.6|6260.4|6259.4|21
1620721200000|2021-05-11 08:20:00|6262.9|6261.9|6261.6|6260.6|6262.9|6261.9|6261.4|6260.4|23
1620721210000|2021-05-11 08:20:10|6261.4|6260.4|6261.4|6260.4|6261.9|6260.9|6261.1|6260.1|12
1620721220000|2021-05-11 08:20:20|6261.1|6260.1|6260.4|6259.4|6261.6|6260.6|6260.4|6259.4|17
1620721230000|2021-05-11 08:20:30|6260.6|6259.6|6261.1|6260.1|6261.4|6260.4|6260.4|6259.4|14
1620721240000|2021-05-11 08:20:40|6261.4|6260.4|6261.4|6260.4|6261.6|6260.6|6260.9|6259.9|11
1620721250000|2021-05-11 08:20:50|6261.1|6260.1|6261.6|6260.6|6262.1|6261.1|6260.6|6259.6|49
1620721260000|2021-05-11 08:21:00|6261.4|6260.4|6260.6|6259.6|6262.1|6261.1|6260.6|6259.6|7
1620721270000|2021-05-11 08:21:10|6260.4|6259.4|6261.4|6260.4|6261.4|6260.4|6260.4|6259.4|21
1620721280000|2021-05-11 08:21:20|6261.1|6260.1|6260.9|6259.9|6261.4|6260.4|6260.4|6259.4|10
1620721290000|2021-05-11 08:21:30|6261.4|6260.4|6262.6|6261.6|6262.6|6261.6|6261.4|6260.4|20
1620721300000|2021-05-11 08:21:40|6262.4|6261.4|6263.4|6262.4|6263.4|6262.4|6262.4|6261.4|12
1620721310000|2021-05-11 08:21:50|6263.1|6262.1|6263.6|6262.6|6263.6|6262.6|6261.9|6260.9|14
1620721320000|2021-05-11 08:22:00|6263.4|6262.4|6263.6|6262.6|6263.9|6262.9|6263.4|6262.4|13
1620721330000|2021-05-11 08:22:10|6263.9|6262.9|6264.6|6263.6|6264.6|6263.6|6263.6|6262.6|44
1620721340000|2021-05-11 08:22:20|6264.9|6263.9|6264.4|6263.4|6264.9|6263.9|6264.1|6263.1|10
1620721350000|2021-05-11 08:22:30|6264.6|6263.6|6264.9|6263.9|6265.6|6264.6|6264.6|6263.6|25
1620721360000|2021-05-11 08:22:40|6264.6|6263.6|6264.1|6263.1|6264.6|6263.6|6263.9|6262.9|8
1620721370000|2021-05-11 08:22:50|6264.4|6263.4|6265.1|6264.1|6265.1|6264.1|6263.9|6262.9|17
1620721380000|2021-05-11 08:23:00|6264.9|6263.9|6265.1|6264.1|6265.4|6264.4|6264.6|6263.6|38
1620721390000|2021-05-11 08:23:10|6265.4|6264.4|6265.6|6264.6|6265.9|6264.9|6265.4|6264.4|15
1620721400000|2021-05-11 08:23:20|6265.4|6264.4|6265.6|6264.6|6265.9|6264.9|6264.9|6263.9|13
1620721410000|2021-05-11 08:23:30|6265.9|6264.9|6266.6|6265.6|6266.6|6265.6|6265.6|6264.6|12
1620721420000|2021-05-11 08:23:40|6266.9|6265.9|6267.4|6266.4|6267.6|6266.6|6266.4|6265.4|6
1620721430000|2021-05-11 08:23:50|6267.6|6266.6|6266.6|6265.6|6267.9|6266.9|6266.6|6265.6|26
1620721440000|2021-05-11 08:24:00|6266.4|6265.4|6266.9|6265.9|6267.9|6266.9|6266.4|6265.4|26
1620721450000|2021-05-11 08:24:10|6266.6|6265.6|6264.6|6263.6|6266.9|6265.9|6264.4|6263.4|26
1620721460000|2021-05-11 08:24:20|6264.9|6263.9|6264.6|6263.6|6265.1|6264.1|6264.4|6263.4|4
1620721470000|2021-05-11 08:24:30|6264.9|6263.9|6263.4|6262.4|6264.9|6263.9|6262.6|6261.6|7
1620721480000|2021-05-11 08:24:40|6263.6|6262.6|6262.9|6261.9|6264.4|6263.4|6262.4|6261.4|19
1620721490000|2021-05-11 08:24:50|6262.6|6261.6|6262.9|6261.9|6263.4|6262.4|6262.4|6261.4|13
1620721500000|2021-05-11 08:25:00|6263.1|6262.1|6262.9|6261.9|6264.4|6263.4|6262.9|6261.9|19
1620721510000|2021-05-11 08:25:10|6263.1|6262.1|6261.1|6260.1|6263.1|6262.1|6260.9|6259.9|40
1620721520000|2021-05-11 08:25:20|6261.4|6260.4|6261.4|6260.4|6261.9|6260.9|6261.1|6260.1|26
1620721530000|2021-05-11 08:25:30|6261.6|6260.6|6261.4|6260.4|6261.9|6260.9|6261.1|6260.1|7
1620721540000|2021-05-11 08:25:40|6261.1|6260.1|6260.6|6259.6|6261.1|6260.1|6260.4|6259.4|19
1620721550000|2021-05-11 08:25:50|6260.4|6259.4|6259.9|6258.9|6260.6|6259.6|6259.9|6258.9|14
1620721560000|2021-05-11 08:26:00|6259.6|6258.6|6261.4|6260.4|6261.4|6260.4|6259.6|6258.6|41
1620721570000|2021-05-11 08:26:10|6261.1|6260.1|6262.1|6261.1|6262.9|6261.9|6261.1|6260.1|19
1620721580000|2021-05-11 08:26:20|6261.9|6260.9|6261.9|6260.9|6262.4|6261.4|6261.6|6260.6|5
1620721590000|2021-05-11 08:26:30|6261.6|6260.6|6262.4|6261.4|6262.4|6261.4|6261.1|6260.1|12
1620721600000|2021-05-11 08:26:40|6262.1|6261.1|6262.4|6261.4|6262.4|6261.4|6261.6|6260.6|24
1620721610000|2021-05-11 08:26:50|6262.1|6261.1|6262.9|6261.9|6262.9|6261.9|6261.6|6260.6|18
1620721620000|2021-05-11 08:27:00|6263.1|6262.1|6263.4|6262.4|6264.1|6263.1|6263.1|6262.1|11
1620721630000|2021-05-11 08:27:10|6263.6|6262.6|6262.6|6261.6|6263.6|6262.6|6262.4|6261.4|15
1620721640000|2021-05-11 08:27:20|6262.9|6261.9|6264.1|6263.1|6264.1|6263.1|6262.9|6261.9|10
1620721650000|2021-05-11 08:27:30|6264.4|6263.4|6264.6|6263.6|6265.1|6264.1|6264.4|6263.4|6
1620721660000|2021-05-11 08:27:40|6264.9|6263.9|6264.6|6263.6|6264.9|6263.9|6264.4|6263.4|6
1620721670000|2021-05-11 08:27:50|6264.9|6263.9|6265.1|6264.1|6265.1|6264.1|6264.6|6263.6|7
1620721680000|2021-05-11 08:28:00|6264.9|6263.9|6264.9|6263.9|6265.6|6264.6|6264.9|6263.9|9
1620721690000|2021-05-11 08:28:10|6265.1|6264.1|6266.4|6265.4|6266.4|6265.4|6265.1|6264.1|31
1620721700000|2021-05-11 08:28:20|6266.6|6265.6|6267.1|6266.1|6267.6|6266.6|6266.6|6265.6|26
1620721710000|2021-05-11 08:28:30|6266.9|6265.9|6266.9|6265.9|6267.4|6266.4|6266.9|6265.9|0
1620721720000|2021-05-11 08:28:40|6267.1|6266.1|6267.4|6266.4|6268.1|6267.1|6267.1|6266.1|9
1620721730000|2021-05-11 08:28:50|6267.1|6266.1|6267.4|6266.4|6267.4|6266.4|6266.9|6265.9|2
1620721740000|2021-05-11 08:29:00|6267.1|6266.1|6267.4|6266.4|6267.9|6266.9|6267.1|6266.1|17
1620721750000|2021-05-11 08:29:10|6267.1|6266.1|6267.6|6266.6|6267.9|6266.9|6266.6|6265.6|18
1620721760000|2021-05-11 08:29:20|6267.4|6266.4|6267.4|6266.4|6267.6|6266.6|6267.4|6266.4|0
1620721770000|2021-05-11 08:29:30|6267.6|6266.6|6267.6|6266.6|6268.4|6267.4|6267.6|6266.6|3
1620721780000|2021-05-11 08:29:40|6267.4|6266.4|6266.1|6265.1|6267.6|6266.6|6266.1|6265.1|1
1620721790000|2021-05-11 08:29:50|6265.9|6264.9|6265.6|6264.6|6266.4|6265.4|6265.6|6264.6|26
1620721800000|2021-05-11 08:30:00|6265.9|6264.9|6265.4|6264.4|6266.4|6265.4|6264.9|6263.9|27
1620721810000|2021-05-11 08:30:10|6265.1|6264.1|6264.1|6263.1|6265.1|6264.1|6264.1|6263.1|13
1620721820000|2021-05-11 08:30:20|6263.9|6262.9|6264.4|6263.4|6264.4|6263.4|6262.9|6261.9|53
1620721830000|2021-05-11 08:30:30|6264.9|6263.9|6264.4|6263.4|6264.9|6263.9|6264.4|6263.4|5
1620721840000|2021-05-11 08:30:40|6264.6|6263.6|6265.4|6264.4|6265.9|6264.9|6264.6|6263.6|23
1620721850000|2021-05-11 08:30:50|6265.6|6264.6|6265.1|6264.1|6265.6|6264.6|6264.6|6263.6|15
1620721860000|2021-05-11 08:31:00|6265.4|6264.4|6266.4|6265.4|6267.4|6266.4|6265.4|6264.4|67
1620721870000|2021-05-11 08:31:10|6266.9|6265.9|6265.4|6264.4|6266.9|6265.9|6264.9|6263.9|36
1620721880000|2021-05-11 08:31:20|6265.1|6264.1|6265.4|6264.4|6265.4|6264.4|6265.1|6264.1|4
1620721890000|2021-05-11 08:31:30|6265.6|6264.6|6265.4|6264.4|6265.9|6264.9|6265.4|6264.4|18
1620721900000|2021-05-11 08:31:40|6265.1|6264.1|6266.6|6265.6|6266.9|6265.9|6265.1|6264.1|48
1620721910000|2021-05-11 08:31:50|6266.9|6265.9|6266.4|6265.4|6267.4|6266.4|6266.4|6265.4|4
1620721920000|2021-05-11 08:32:00|6266.9|6265.9|6267.4|6266.4|6267.4|6266.4|6266.9|6265.9|20
1620721930000|2021-05-11 08:32:10|6267.9|6266.9|6269.4|6268.4|6269.9|6268.9|6267.9|6266.9|31
1620721940000|2021-05-11 08:32:20|6269.1|6268.1|6269.4|6268.4|6269.9|6268.9|6268.9|6267.9|18
1620721950000|2021-05-11 08:32:30|6269.6|6268.6|6269.4|6268.4|6269.9|6268.9|6269.1|6268.1|13
1620721960000|2021-05-11 08:32:40|6269.1|6268.1|6268.9|6267.9|6269.4|6268.4|6268.9|6267.9|9
1620721970000|2021-05-11 08:32:50|6268.4|6267.4|6267.4|6266.4|6268.4|6267.4|6267.1|6266.1|9
1620721980000|2021-05-11 08:33:00|6267.1|6266.1|6266.9|6265.9|6267.1|6266.1|6266.1|6265.1|33
1620721990000|2021-05-11 08:33:10|6266.6|6265.6|6266.4|6265.4|6266.6|6265.6|6266.4|6265.4|1
1620722000000|2021-05-11 08:33:20|6266.1|6265.1|6265.9|6264.9|6266.1|6265.1|6265.9|6264.9|10
1620722010000|2021-05-11 08:33:30|6265.6|6264.6|6264.9|6263.9|6265.6|6264.6|6264.9|6263.9|17
1620722020000|2021-05-11 08:33:40|6264.6|6263.6|6266.1|6265.1|6266.4|6265.4|6264.6|6263.6|25
1620722030000|2021-05-11 08:33:50|6265.9|6264.9|6265.6|6264.6|6266.1|6265.1|6265.4|6264.4|3
1620722040000|2021-05-11 08:34:00|6264.9|6263.9|6264.1|6263.1|6265.4|6264.4|6264.1|6263.1|21
1620722050000|2021-05-11 08:34:10|6263.6|6262.6|6261.4|6260.4|6264.4|6263.4|6261.4|6260.4|41
1620722060000|2021-05-11 08:34:20|6261.1|6260.1|6259.9|6258.9|6261.6|6260.6|6259.9|6258.9|27
1620722070000|2021-05-11 08:34:30|6259.6|6258.6|6260.6|6259.6|6260.6|6259.6|6259.1|6258.1|28
1620722080000|2021-05-11 08:34:40|6260.4|6259.4|6259.9|6258.9|6260.9|6259.9|6259.6|6258.6|49
1620722090000|2021-05-11 08:34:50|6260.1|6259.1|6260.9|6259.9|6260.9|6259.9|6259.9|6258.9|7
1620722100000|2021-05-11 08:35:00|6260.6|6259.6|6260.6|6259.6|6261.4|6260.4|6260.4|6259.4|20
1620722110000|2021-05-11 08:35:10|6260.4|6259.4|6261.9|6260.9|6262.1|6261.1|6260.4|6259.4|15
1620722120000|2021-05-11 08:35:20|6262.1|6261.1|6260.9|6259.9|6262.1|6261.1|6260.4|6259.4|28
1620722130000|2021-05-11 08:35:30|6261.4|6260.4|6261.4|6260.4|6261.9|6260.9|6261.1|6260.1|18
1620722140000|2021-05-11 08:35:40|6261.1|6260.1|6261.9|6260.9|6261.9|6260.9|6260.9|6259.9|7
1620722150000|2021-05-11 08:35:50|6262.1|6261.1|6261.9|6260.9|6262.1|6261.1|6261.4|6260.4|3
1620722160000|2021-05-11 08:36:00|6261.6|6260.6|6263.1|6262.1|6263.1|6262.1|6260.4|6259.4|31
1620722170000|2021-05-11 08:36:10|6262.9|6261.9|6263.4|6262.4|6263.6|6262.6|6262.4|6261.4|74
1620722180000|2021-05-11 08:36:20|6263.6|6262.6|6263.1|6262.1|6263.9|6262.9|6262.6|6261.6|35
1620722190000|2021-05-11 08:36:30|6263.4|6262.4|6263.4|6262.4|6263.6|6262.6|6262.9|6261.9|4
1620722200000|2021-05-11 08:36:40|6262.9|6261.9|6261.9|6260.9|6262.9|6261.9|6261.6|6260.6|6
1620722210000|2021-05-11 08:36:50|6261.6|6260.6|6260.6|6259.6|6261.9|6260.9|6260.1|6259.1|9
1620722220000|2021-05-11 08:37:00|6260.4|6259.4|6261.1|6260.1|6261.1|6260.1|6260.4|6259.4|36
1620722230000|2021-05-11 08:37:10|6260.9|6259.9|6260.9|6259.9|6261.1|6260.1|6259.6|6258.6|85
1620722240000|2021-05-11 08:37:20|6260.6|6259.6|6261.6|6260.6|6261.9|6260.9|6260.6|6259.6|19
1620722250000|2021-05-11 08:37:30|6261.9|6260.9|6262.9|6261.9|6262.9|6261.9|6261.6|6260.6|9
1620722260000|2021-05-11 08:37:40|6263.1|6262.1|6264.9|6263.9|6265.1|6264.1|6262.9|6261.9|23
1620722270000|2021-05-11 08:37:50|6264.6|6263.6|6263.6|6262.6|6264.6|6263.6|6263.6|6262.6|20
1620722280000|2021-05-11 08:38:00|6263.4|6262.4|6264.4|6263.4|6264.6|6263.6|6263.4|6262.4|12
1620722290000|2021-05-11 08:38:10|6264.6|6263.6|6266.4|6265.4|6266.6|6265.6|6264.4|6263.4|28
1620722300000|2021-05-11 08:38:20|6265.9|6264.9|6265.9|6264.9|6266.1|6265.1|6265.4|6264.4|17
1620722310000|2021-05-11 08:38:30|6265.6|6264.6|6267.4|6266.4|6267.4|6266.4|6265.6|6264.6|7
1620722320000|2021-05-11 08:38:40|6267.1|6266.1|6266.4|6265.4|6267.1|6266.1|6266.1|6265.1|5
1620722330000|2021-05-11 08:38:50|6266.1|6265.1|6264.9|6263.9|6266.4|6265.4|6264.9|6263.9|7
1620722340000|2021-05-11 08:39:00|6264.6|6263.6|6263.9|6262.9|6264.9|6263.9|6263.6|6262.6|7
1620722350000|2021-05-11 08:39:10|6263.6|6262.6|6263.1|6262.1|6263.9|6262.9|6262.9|6261.9|2
1620722360000|2021-05-11 08:39:20|6263.4|6262.4|6263.4|6262.4|6263.4|6262.4|6262.9|6261.9|2
1620722370000|2021-05-11 08:39:30|6263.1|6262.1|6262.9|6261.9|6263.4|6262.4|6262.6|6261.6|11
1620722380000|2021-05-11 08:39:40|6263.1|6262.1|6262.9|6261.9|6263.1|6262.1|6262.9|6261.9|19
1620722390000|2021-05-11 08:39:50|6263.1|6262.1|6263.9|6262.9|6264.1|6263.1|6262.9|6261.9|24
1620722400000|2021-05-11 08:40:00|6264.1|6263.1|6263.9|6262.9|6264.4|6263.4|6263.1|6262.1|47
1620722410000|2021-05-11 08:40:10|6263.6|6262.6|6264.1|6263.1|6264.4|6263.4|6263.6|6262.6|21
1620722420000|2021-05-11 08:40:20|6264.4|6263.4|6263.1|6262.1|6264.4|6263.4|6263.1|6262.1|4
1620722430000|2021-05-11 08:40:30|6262.9|6261.9|6265.4|6264.4|6265.4|6264.4|6262.6|6261.6|24
1620722440000|2021-05-11 08:40:40|6265.1|6264.1|6265.1|6264.1|6265.4|6264.4|6264.9|6263.9|5
1620722450000|2021-05-11 08:40:50|6264.9|6263.9|6265.1|6264.1|6265.4|6264.4|6264.9|6263.9|2
1620722460000|2021-05-11 08:41:00|6265.4|6264.4|6266.1|6265.1|6266.1|6265.1|6264.6|6263.6|46
1620722470000|2021-05-11 08:41:10|6266.4|6265.4|6267.4|6266.4|6267.4|6266.4|6265.6|6264.6|24
1620722480000|2021-05-11 08:41:20|6267.6|6266.6|6268.9|6267.9|6269.4|6268.4|6267.4|6266.4|17
1620722490000|2021-05-11 08:41:30|6269.1|6268.1|6269.1|6268.1|6269.4|6268.4|6267.9|6266.9|28
1620722500000|2021-05-11 08:41:40|6269.4|6268.4|6270.4|6269.4|6270.9|6269.9|6269.4|6268.4|31
1620722510000|2021-05-11 08:41:50|6270.1|6269.1|6270.9|6269.9|6270.9|6269.9|6270.1|6269.1|12
1620722520000|2021-05-11 08:42:00|6270.6|6269.6|6269.9|6268.9|6271.1|6270.1|6269.9|6268.9|16
1620722530000|2021-05-11 08:42:10|6269.6|6268.6|6269.9|6268.9|6269.9|6268.9|6269.1|6268.1|15
1620722540000|2021-05-11 08:42:20|6269.6|6268.6|6268.9|6267.9|6270.1|6269.1|6268.9|6267.9|15
1620722550000|2021-05-11 08:42:30|6268.6|6267.6|6269.4|6268.4|6269.9|6268.9|6268.4|6267.4|14
1620722560000|2021-05-11 08:42:40|6269.1|6268.1|6269.9|6268.9|6269.9|6268.9|6269.1|6268.1|8
1620722570000|2021-05-11 08:42:50|6269.6|6268.6|6269.6|6268.6|6269.9|6268.9|6269.4|6268.4|15
1620722580000|2021-05-11 08:43:00|6269.4|6268.4|6268.4|6267.4|6269.4|6268.4|6268.4|6267.4|5
1620722590000|2021-05-11 08:43:10|6268.1|6267.1|6267.4|6266.4|6268.4|6267.4|6267.4|6266.4|12
1620722600000|2021-05-11 08:43:20|6267.1|6266.1|6266.6|6265.6|6267.4|6266.4|6266.4|6265.4|10
1620722610000|2021-05-11 08:43:30|6266.9|6265.9|6266.9|6265.9|6267.1|6266.1|6266.4|6265.4|7
1620722620000|2021-05-11 08:43:40|6266.6|6265.6|6266.6|6265.6|6266.9|6265.9|6266.4|6265.4|8
1620722630000|2021-05-11 08:43:50|6266.9|6265.9|6266.6|6265.6|6266.9|6265.9|6266.6|6265.6|2
1620722640000|2021-05-11 08:44:00|6266.4|6265.4|6265.9|6264.9|6266.9|6265.9|6265.4|6264.4|13
1620722650000|2021-05-11 08:44:10|6266.1|6265.1|6267.1|6266.1|6267.9|6266.9|6266.1|6265.1|18
1620722660000|2021-05-11 08:44:20|6267.4|6266.4|6267.1|6266.1|6267.9|6266.9|6267.1|6266.1|0
1620722670000|2021-05-11 08:44:30|6267.4|6266.4|6268.1|6267.1|6268.4|6267.4|6267.1|6266.1|7
1620722680000|2021-05-11 08:44:40|6267.9|6266.9|6267.1|6266.1|6268.1|6267.1|6267.1|6266.1|9
1620722690000|2021-05-11 08:44:50|6267.4|6266.4|6269.4|6268.4|6269.4|6268.4|6266.9|6265.9|20
1620722700000|2021-05-11 08:45:00|6269.1|6268.1|6267.4|6266.4|6269.1|6268.1|6267.1|6266.1|3
1620722710000|2021-05-11 08:45:10|6267.9|6266.9|6267.4|6266.4|6267.9|6266.9|6267.1|6266.1|11
1620722720000|2021-05-11 08:45:20|6266.9|6265.9|6266.6|6265.6|6266.9|6265.9|6266.4|6265.4|4
1620722730000|2021-05-11 08:45:30|6266.4|6265.4|6266.4|6265.4|6266.9|6265.9|6266.4|6265.4|10
1620722740000|2021-05-11 08:45:40|6266.1|6265.1|6267.4|6266.4|6267.4|6266.4|6265.9|6264.9|25
1620722750000|2021-05-11 08:45:50|6267.1|6266.1|6267.1|6266.1|6267.4|6266.4|6266.9|6265.9|2
1620722760000|2021-05-11 08:46:00|6266.9|6265.9|6266.9|6265.9|6267.1|6266.1|6266.6|6265.6|3
1620722770000|2021-05-11 08:46:10|6267.1|6266.1|6269.4|6268.4|6269.4|6268.4|6267.1|6266.1|23
1620722780000|2021-05-11 08:46:20|6269.1|6268.1|6269.6|6268.6|6269.9|6268.9|6269.1|6268.1|1
1620722790000|2021-05-11 08:46:30|6269.9|6268.9|6269.4|6268.4|6270.1|6269.1|6269.4|6268.4|5
1620722800000|2021-05-11 08:46:40|6269.1|6268.1|6268.1|6267.1|6269.1|6268.1|6267.9|6266.9|5
1620722810000|2021-05-11 08:46:50|6267.9|6266.9|6268.1|6267.1|6268.4|6267.4|6267.6|6266.6|1
1620722820000|2021-05-11 08:47:00|6267.9|6266.9|6268.1|6267.1|6268.4|6267.4|6267.9|6266.9|6
1620722830000|2021-05-11 08:47:10|6267.9|6266.9|6267.4|6266.4|6267.9|6266.9|6267.1|6266.1|4
1620722840000|2021-05-11 08:47:20|6267.9|6266.9|6267.9|6266.9|6268.1|6267.1|6267.4|6266.4|10
1620722850000|2021-05-11 08:47:30|6267.6|6266.6|6269.4|6268.4|6269.4|6268.4|6267.6|6266.6|10
1620722860000|2021-05-11 08:47:40|6269.1|6268.1|6270.4|6269.4|6270.4|6269.4|6268.6|6267.6|8
1620722870000|2021-05-11 08:47:50|6270.1|6269.1|6270.4|6269.4|6270.6|6269.6|6269.9|6268.9|2
1620722880000|2021-05-11 08:48:00|6270.6|6269.6|6270.4|6269.4|6271.6|6270.6|6270.4|6269.4|38
1620722890000|2021-05-11 08:48:10|6270.1|6269.1|6269.4|6268.4|6270.1|6269.1|6269.1|6268.1|11
1620722900000|2021-05-11 08:48:20|6269.1|6268.1|6270.1|6269.1|6270.4|6269.4|6269.1|6268.1|7
1620722910000|2021-05-11 08:48:30|6269.9|6268.9|6269.4|6268.4|6270.1|6269.1|6269.4|6268.4|2
1620722920000|2021-05-11 08:48:40|6269.1|6268.1|6268.4|6267.4|6269.1|6268.1|6267.9|6266.9|8
1620722930000|2021-05-11 08:48:50|6269.1|6268.1|6268.4|6267.4|6269.4|6268.4|6268.1|6267.1|13
1620722940000|2021-05-11 08:49:00|6268.6|6267.6|6269.1|6268.1|6269.1|6268.1|6268.4|6267.4|7
1620722950000|2021-05-11 08:49:10|6268.9|6267.9|6268.6|6267.6|6269.1|6268.1|6268.4|6267.4|7
1620722960000|2021-05-11 08:49:20|6268.4|6267.4|6267.9|6266.9|6268.6|6267.6|6267.9|6266.9|7
1620722980000|2021-05-11 08:49:40|6267.6|6266.6|6267.9|6266.9|6268.4|6267.4|6267.4|6266.4|14
1620722990000|2021-05-11 08:49:50|6268.1|6267.1|6268.4|6267.4|6268.4|6267.4|6268.1|6267.1|9
1620723000000|2021-05-11 08:50:00|6268.1|6267.1|6266.4|6265.4|6268.1|6267.1|6266.1|6265.1|33
1620723010000|2021-05-11 08:50:10|6266.6|6265.6|6266.4|6265.4|6266.9|6265.9|6266.4|6265.4|8
1620723020000|2021-05-11 08:50:20|6266.6|6265.6|6267.6|6266.6|6268.1|6267.1|6266.6|6265.6|13
1620723030000|2021-05-11 08:50:30|6267.4|6266.4|6267.9|6266.9|6268.1|6267.1|6267.4|6266.4|3
1620723040000|2021-05-11 08:50:40|6267.6|6266.6|6267.9|6266.9|6267.9|6266.9|6267.4|6266.4|5
1620723050000|2021-05-11 08:50:50|6267.6|6266.6|6265.6|6264.6|6267.6|6266.6|6265.6|6264.6|31
1620723060000|2021-05-11 08:51:00|6265.9|6264.9|6264.9|6263.9|6265.9|6264.9|6264.6|6263.6|64
1620723070000|2021-05-11 08:51:10|6264.6|6263.6|6264.6|6263.6|6264.9|6263.9|6264.6|6263.6|20
1620723080000|2021-05-11 08:51:20|6264.4|6263.4|6264.6|6263.6|6264.9|6263.9|6264.4|6263.4|5
1620723090000|2021-05-11 08:51:30|6264.9|6263.9|6264.9|6263.9|6265.1|6264.1|6264.9|6263.9|6
1620723100000|2021-05-11 08:51:40|6265.1|6264.1|6265.4|6264.4|6265.4|6264.4|6264.6|6263.6|15
1620723110000|2021-05-11 08:51:50|6265.6|6264.6|6265.6|6264.6|6265.6|6264.6|6265.4|6264.4|0
1620723120000|2021-05-11 08:52:00|6265.4|6264.4|6264.9|6263.9|6265.6|6264.6|6264.6|6263.6|13
1620723130000|2021-05-11 08:52:10|6265.1|6264.1|6265.1|6264.1|6265.4|6264.4|6264.6|6263.6|19
1620723140000|2021-05-11 08:52:20|6265.4|6264.4|6265.4|6264.4|6265.6|6264.6|6264.9|6263.9|6
1620723150000|2021-05-11 08:52:30|6265.1|6264.1|6264.1|6263.1|6265.1|6264.1|6263.9|6262.9|6
1620723160000|2021-05-11 08:52:40|6263.9|6262.9|6264.6|6263.6|6264.9|6263.9|6263.9|6262.9|25
1620723170000|2021-05-11 08:52:50|6264.4|6263.4|6264.9|6263.9|6265.9|6264.9|6264.4|6263.4|21
1620723180000|2021-05-11 08:53:00|6265.1|6264.1|6264.6|6263.6|6265.1|6264.1|6264.6|6263.6|15
1620723190000|2021-05-11 08:53:10|6264.9|6263.9|6265.4|6264.4|6265.6|6264.6|6264.6|6263.6|23
1620723200000|2021-05-11 08:53:20|6265.1|6264.1|6264.6|6263.6|6265.1|6264.1|6264.4|6263.4|3
1620723210000|2021-05-11 08:53:30|6264.9|6263.9|6265.1|6264.1|6265.1|6264.1|6264.6|6263.6|5
1620723220000|2021-05-11 08:53:40|6264.9|6263.9|6264.9|6263.9|6264.9|6263.9|6264.6|6263.6|0
1620723230000|2021-05-11 08:53:50|6265.1|6264.1|6264.4|6263.4|6265.4|6264.4|6264.4|6263.4|9
1620723240000|2021-05-11 08:54:00|6264.1|6263.1|6264.4|6263.4|6264.9|6263.9|6263.4|6262.4|30
1620723250000|2021-05-11 08:54:10|6264.1|6263.1|6264.1|6263.1|6264.4|6263.4|6264.1|6263.1|4
1620723260000|2021-05-11 08:54:20|6263.9|6262.9|6263.1|6262.1|6263.9|6262.9|6262.9|6261.9|26
1620723270000|2021-05-11 08:54:30|6263.4|6262.4|6263.6|6262.6|6263.9|6262.9|6263.1|6262.1|5
1620723280000|2021-05-11 08:54:40|6263.9|6262.9|6264.1|6263.1|6264.1|6263.1|6263.1|6262.1|7
1620723290000|2021-05-11 08:54:50|6263.9|6262.9|6264.4|6263.4|6264.6|6263.6|6263.9|6262.9|1
1620723300000|2021-05-11 08:55:00|6263.9|6262.9|6263.9|6262.9|6263.9|6262.9|6263.4|6262.4|12
1620723310000|2021-05-11 08:55:10|6263.6|6262.6|6263.1|6262.1|6263.6|6262.6|6262.9|6261.9|10
1620723320000|2021-05-11 08:55:20|6263.4|6262.4|6263.6|6262.6|6263.6|6262.6|6263.1|6262.1|9
1620723330000|2021-05-11 08:55:30|6263.9|6262.9|6263.9|6262.9|6263.9|6262.9|6263.6|6262.6|10
1620723340000|2021-05-11 08:55:40|6263.6|6262.6|6263.4|6262.4|6263.6|6262.6|6262.9|6261.9|8
1620723350000|2021-05-11 08:55:50|6263.1|6262.1|6262.6|6261.6|6263.4|6262.4|6261.9|6260.9|17
1620723360000|2021-05-11 08:56:00|6262.4|6261.4|6262.9|6261.9|6262.9|6261.9|6262.1|6261.1|4
1620723370000|2021-05-11 08:56:10|6263.4|6262.4|6263.4|6262.4|6263.9|6262.9|6263.4|6262.4|9
1620723380000|2021-05-11 08:56:20|6263.1|6262.1|6264.6|6263.6|6264.6|6263.6|6263.1|6262.1|31
1620723390000|2021-05-11 08:56:30|6264.4|6263.4|6265.4|6264.4|6265.4|6264.4|6264.4|6263.4|5
1620723400000|2021-05-11 08:56:40|6265.1|6264.1|6263.9|6262.9|6265.1|6264.1|6263.9|6262.9|31
1620723410000|2021-05-11 08:56:50|6263.6|6262.6|6263.1|6262.1|6263.6|6262.6|6262.9|6261.9|4
1620723420000|2021-05-11 08:57:00|6262.9|6261.9|6261.9|6260.9|6263.4|6262.4|6261.9|6260.9|6
1620723430000|2021-05-11 08:57:10|6262.1|6261.1|6261.9|6260.9|6262.4|6261.4|6261.9|6260.9|7
1620723440000|2021-05-11 08:57:20|6261.6|6260.6|6261.6|6260.6|6261.6|6260.6|6261.6|6260.6|13
1620723450000|2021-05-11 08:57:30|6261.9|6260.9|6262.1|6261.1|6262.4|6261.4|6261.6|6260.6|11
1620723460000|2021-05-11 08:57:40|6262.4|6261.4|6261.9|6260.9|6262.4|6261.4|6261.9|6260.9|4
1620723470000|2021-05-11 08:57:50|6262.1|6261.1|6262.1|6261.1|6262.1|6261.1|6261.9|6260.9|4
1620723480000|2021-05-11 08:58:00|6261.9|6260.9|6260.1|6259.1|6261.9|6260.9|6259.9|6258.9|42
1620723490000|2021-05-11 08:58:10|6260.4|6259.4|6260.6|6259.6|6260.6|6259.6|6260.1|6259.1|12
1620723500000|2021-05-11 08:58:20|6260.4|6259.4|6260.1|6259.1|6260.4|6259.4|6260.1|6259.1|11
1620723510000|2021-05-11 08:58:30|6260.4|6259.4|6260.6|6259.6|6260.9|6259.9|6260.4|6259.4|18
1620723520000|2021-05-11 08:58:40|6260.4|6259.4|6260.1|6259.1|6260.4|6259.4|6260.1|6259.1|10
1620723530000|2021-05-11 08:58:50|6259.9|6258.9|6259.9|6258.9|6259.9|6258.9|6259.4|6258.4|28
1620723540000|2021-05-11 08:59:00|6260.1|6259.1|6259.6|6258.6|6260.1|6259.1|6259.6|6258.6|17
1620723550000|2021-05-11 08:59:10|6259.9|6258.9|6259.6|6258.6|6259.9|6258.9|6259.6|6258.6|5
1620723560000|2021-05-11 08:59:20|6259.9|6258.9|6260.1|6259.1|6260.4|6259.4|6259.6|6258.6|8
1620723570000|2021-05-11 08:59:30|6259.9|6258.9|6260.1|6259.1|6260.1|6259.1|6259.9|6258.9|6
1620723580000|2021-05-11 08:59:40|6259.9|6258.9|6259.6|6258.6|6259.9|6258.9|6259.4|6258.4|8
1620723590000|2021-05-11 08:59:50|6259.9|6258.9|6259.6|6258.6|6259.9|6258.9|6259.4|6258.4|1
1620723600000|2021-05-11 09:00:00|6259.4|6258.4|6260.4|6259.4|6260.4|6259.4|6259.4|6258.4|19
1620723610000|2021-05-11 09:00:10|6260.6|6259.6|6261.1|6260.1|6261.4|6260.4|6260.6|6259.6|155
1620723620000|2021-05-11 09:00:20|6260.9|6259.9|6261.1|6260.1|6261.4|6260.4|6260.9|6259.9|2
1620723630000|2021-05-11 09:00:30|6261.4|6260.4|6260.9|6259.9|6261.4|6260.4|6260.9|6259.9|19
1620723640000|2021-05-11 09:00:40|6261.1|6260.1|6261.4|6260.4|6261.4|6260.4|6261.1|6260.1|3
1620723650000|2021-05-11 09:00:50|6263.6|6262.6|6264.1|6263.1|6264.1|6263.1|6263.6|6262.6|50
1620723660000|2021-05-11 09:01:00|6263.9|6262.9|6265.4|6264.4|6265.6|6264.6|6262.9|6261.9|20
1620723670000|2021-05-11 09:01:10|6265.6|6264.6|6265.1|6264.1|6265.9|6264.9|6265.1|6264.1|29
1620723680000|2021-05-11 09:01:20|6265.4|6264.4|6265.1|6264.1|6265.4|6264.4|6264.9|6263.9|8
1620723690000|2021-05-11 09:01:30|6265.4|6264.4|6264.4|6263.4|6265.4|6264.4|6263.4|6262.4|74
1620723700000|2021-05-11 09:01:40|6264.6|6263.6|6265.1|6264.1|6265.1|6264.1|6264.4|6263.4|6
1620723710000|2021-05-11 09:01:50|6264.9|6263.9|6264.6|6263.6|6265.4|6264.4|6264.4|6263.4|43
1620723720000|2021-05-11 09:02:00|6264.4|6263.4|6265.6|6264.6|6265.6|6264.6|6263.6|6262.6|62
1620723730000|2021-05-11 09:02:10|6265.4|6264.4|6265.6|6264.6|6265.6|6264.6|6264.4|6263.4|42
1620723740000|2021-05-11 09:02:20|6265.9|6264.9|6265.6|6264.6|6266.1|6265.1|6265.4|6264.4|24
1620723750000|2021-05-11 09:02:30|6265.4|6264.4|6265.6|6264.6|6265.9|6264.9|6265.4|6264.4|1
1620723760000|2021-05-11 09:02:40|6265.9|6264.9|6265.9|6264.9|6265.9|6264.9|6265.6|6264.6|0
1620723770000|2021-05-11 09:02:50|6266.4|6265.4|6266.4|6265.4|6266.4|6265.4|6266.1|6265.1|5
1620723780000|2021-05-11 09:03:00|6266.1|6265.1|6265.6|6264.6|6266.1|6265.1|6265.4|6264.4|75
1620723790000|2021-05-11 09:03:10|6265.9|6264.9|6267.4|6266.4|6267.9|6266.9|6265.4|6264.4|57
1620723800000|2021-05-11 09:03:20|6267.6|6266.6|6267.6|6266.6|6267.6|6266.6|6266.9|6265.9|3
1620723810000|2021-05-11 09:03:30|6267.4|6266.4|6267.4|6266.4|6267.9|6266.9|6267.4|6266.4|13
1620723820000|2021-05-11 09:03:40|6267.6|6266.6|6269.4|6268.4|6269.4|6268.4|6267.6|6266.6|25
1620723830000|2021-05-11 09:03:50|6269.6|6268.6|6269.9|6268.9|6269.9|6268.9|6269.1|6268.1|30
1620723840000|2021-05-11 09:04:00|6270.1|6269.1|6269.9|6268.9|6270.4|6269.4|6269.1|6268.1|13
1620723850000|2021-05-11 09:04:10|6270.1|6269.1|6270.6|6269.6|6270.6|6269.6|6270.1|6269.1|6
1620723860000|2021-05-11 09:04:20|6270.9|6269.9|6271.1|6270.1|6271.4|6270.4|6270.6|6269.6|13
1620723870000|2021-05-11 09:04:30|6270.9|6269.9|6272.4|6271.4|6272.4|6271.4|6270.9|6269.9|27
1620723880000|2021-05-11 09:04:40|6272.1|6271.1|6272.1|6271.1|6272.9|6271.9|6271.9|6270.9|29
1620723890000|2021-05-11 09:04:50|6271.9|6270.9|6272.9|6271.9|6272.9|6271.9|6271.9|6270.9|19
1620723900000|2021-05-11 09:05:00|6272.6|6271.6|6271.6|6270.6|6272.9|6271.9|6271.6|6270.6|63
1620723910000|2021-05-11 09:05:10|6271.4|6270.4|6271.4|6270.4|6271.6|6270.6|6270.9|6269.9|11
1620723920000|2021-05-11 09:05:20|6271.1|6270.1|6271.6|6270.6|6271.6|6270.6|6271.1|6270.1|13
1620723930000|2021-05-11 09:05:30|6271.4|6270.4|6271.6|6270.6|6271.6|6270.6|6270.9|6269.9|12
1620723940000|2021-05-11 09:05:40|6271.9|6270.9|6273.4|6272.4|6273.9|6272.9|6271.9|6270.9|11
1620723950000|2021-05-11 09:05:50|6273.1|6272.1|6272.6|6271.6|6273.1|6272.1|6271.9|6270.9|7
1620723960000|2021-05-11 09:06:00|6272.4|6271.4|6271.4|6270.4|6272.4|6271.4|6270.9|6269.9|17
1620723970000|2021-05-11 09:06:10|6271.1|6270.1|6271.1|6270.1|6271.9|6270.9|6270.9|6269.9|10
1620723980000|2021-05-11 09:06:20|6270.9|6269.9|6271.6|6270.6|6271.6|6270.6|6270.9|6269.9|12
1620723990000|2021-05-11 09:06:30|6271.9|6270.9|6271.6|6270.6|6271.9|6270.9|6271.4|6270.4|2
1620724000000|2021-05-11 09:06:40|6271.9|6270.9|6272.6|6271.6|6272.6|6271.6|6271.4|6270.4|14
1620724010000|2021-05-11 09:06:50|6272.4|6271.4|6272.1|6271.1|6272.4|6271.4|6271.4|6270.4|4
1620724020000|2021-05-11 09:07:00|6271.9|6270.9|6271.6|6270.6|6272.4|6271.4|6271.4|6270.4|10
1620724030000|2021-05-11 09:07:10|6271.4|6270.4|6271.6|6270.6|6271.6|6270.6|6271.4|6270.4|0
1620724040000|2021-05-11 09:07:20|6271.4|6270.4|6271.4|6270.4|6271.4|6270.4|6270.9|6269.9|19
1620724050000|2021-05-11 09:07:30|6271.6|6270.6|6273.6|6272.6|6273.9|6272.9|6271.6|6270.6|11
1620724060000|2021-05-11 09:07:40|6273.4|6272.4|6273.6|6272.6|6273.9|6272.9|6273.4|6272.4|22
1620724070000|2021-05-11 09:07:50|6273.9|6272.9|6273.9|6272.9|6273.9|6272.9|6273.4|6272.4|17
1620724080000|2021-05-11 09:08:00|6273.6|6272.6|6272.1|6271.1|6273.6|6272.6|6272.1|6271.1|3
1620724090000|2021-05-11 09:08:10|6271.9|6270.9|6271.6|6270.6|6271.9|6270.9|6271.4|6270.4|9
1620724100000|2021-05-11 09:08:20|6271.4|6270.4|6269.9|6268.9|6271.4|6270.4|6269.9|6268.9|14
1620724110000|2021-05-11 09:08:30|6270.1|6269.1|6269.4|6268.4|6270.4|6269.4|6269.4|6268.4|7
1620724120000|2021-05-11 09:08:40|6269.6|6268.6|6269.1|6268.1|6269.9|6268.9|6268.9|6267.9|3
1620724130000|2021-05-11 09:08:50|6268.9|6267.9|6268.9|6267.9|6269.4|6268.4|6268.6|6267.6|10
1620724140000|2021-05-11 09:09:00|6269.1|6268.1|6270.4|6269.4|6270.6|6269.6|6268.9|6267.9|6
1620724150000|2021-05-11 09:09:10|6270.9|6269.9|6269.6|6268.6|6270.9|6269.9|6269.6|6268.6|6
1620724160000|2021-05-11 09:09:20|6269.9|6268.9|6270.6|6269.6|6270.9|6269.9|6269.6|6268.6|7
1620724170000|2021-05-11 09:09:30|6270.9|6269.9|6270.9|6269.9|6271.6|6270.6|6270.9|6269.9|18
1620724180000|2021-05-11 09:09:40|6271.1|6270.1|6269.9|6268.9|6271.1|6270.1|6269.9|6268.9|4
1620724190000|2021-05-11 09:09:50|6270.1|6269.1|6270.6|6269.6|6270.6|6269.6|6269.9|6268.9|2
1620724200000|2021-05-11 09:10:00|6270.4|6269.4|6270.6|6269.6|6270.9|6269.9|6270.4|6269.4|1
1620724210000|2021-05-11 09:10:10|6270.4|6269.4|6269.9|6268.9|6270.4|6269.4|6269.9|6268.9|5
1620724220000|2021-05-11 09:10:20|6269.6|6268.6|6269.9|6268.9|6270.1|6269.1|6269.6|6268.6|9
1620724230000|2021-05-11 09:10:30|6270.1|6269.1|6268.6|6267.6|6270.1|6269.1|6268.4|6267.4|7
1620724240000|2021-05-11 09:10:40|6268.9|6267.9|6268.4|6267.4|6269.1|6268.1|6268.4|6267.4|1
1620724250000|2021-05-11 09:10:50|6268.1|6267.1|6268.9|6267.9|6268.9|6267.9|6267.9|6266.9|18
1620724260000|2021-05-11 09:11:00|6269.1|6268.1|6268.9|6267.9|6269.4|6268.4|6268.9|6267.9|3
1620724270000|2021-05-11 09:11:10|6268.4|6267.4|6269.1|6268.1|6269.1|6268.1|6268.4|6267.4|32
1620724280000|2021-05-11 09:11:20|6268.9|6267.9|6269.4|6268.4|6269.4|6268.4|6268.9|6267.9|3
1620724290000|2021-05-11 09:11:30|6269.6|6268.6|6271.6|6270.6|6271.9|6270.9|6269.6|6268.6|10
1620724300000|2021-05-11 09:11:40|6271.4|6270.4|6270.9|6269.9|6271.9|6270.9|6270.6|6269.6|2
1620724310000|2021-05-11 09:11:50|6270.6|6269.6|6272.6|6271.6|6272.6|6271.6|6270.6|6269.6|2
1620724320000|2021-05-11 09:12:00|6272.9|6271.9|6271.4|6270.4|6272.9|6271.9|6271.4|6270.4|8
1620724330000|2021-05-11 09:12:10|6271.6|6270.6|6272.1|6271.1|6272.6|6271.6|6271.6|6270.6|9
1620724340000|2021-05-11 09:12:20|6271.9|6270.9|6271.6|6270.6|6272.1|6271.1|6271.4|6270.4|1
1620724350000|2021-05-11 09:12:30|6271.4|6270.4|6271.6|6270.6|6271.9|6270.9|6271.4|6270.4|3
1620724360000|2021-05-11 09:12:40|6271.9|6270.9|6272.9|6271.9|6272.9|6271.9|6271.9|6270.9|2
1620724370000|2021-05-11 09:12:50|6273.1|6272.1|6273.1|6272.1|6273.4|6272.4|6273.1|6272.1|7
1620724380000|2021-05-11 09:13:00|6272.9|6271.9|6271.1|6270.1|6272.9|6271.9|6270.9|6269.9|11
1620724390000|2021-05-11 09:13:10|6270.9|6269.9|6271.1|6270.1|6271.4|6270.4|6270.9|6269.9|2
1620724400000|2021-05-11 09:13:20|6271.4|6270.4|6271.6|6270.6|6271.9|6270.9|6271.4|6270.4|6
1620724410000|2021-05-11 09:13:30|6271.4|6270.4|6270.4|6269.4|6271.9|6270.9|6270.4|6269.4|6
1620724420000|2021-05-11 09:13:40|6270.9|6269.9|6269.9|6268.9|6271.1|6270.1|6269.9|6268.9|11
1620724430000|2021-05-11 09:13:50|6269.6|6268.6|6269.9|6268.9|6269.9|6268.9|6269.6|6268.6|0
1620724440000|2021-05-11 09:14:00|6270.4|6269.4|6270.6|6269.6|6270.9|6269.9|6269.9|6268.9|17
1620724450000|2021-05-11 09:14:10|6270.4|6269.4|6270.6|6269.6|6270.9|6269.9|6270.4|6269.4|3
1620724460000|2021-05-11 09:14:20|6270.4|6269.4|6269.4|6268.4|6270.6|6269.6|6269.4|6268.4|2
1620724470000|2021-05-11 09:14:30|6269.6|6268.6|6270.4|6269.4|6270.4|6269.4|6269.4|6268.4|10
1620724480000|2021-05-11 09:14:40|6270.1|6269.1|6269.4|6268.4|6270.1|6269.1|6269.4|6268.4|6
1620724490000|2021-05-11 09:14:50|6269.9|6268.9|6270.1|6269.1|6270.1|6269.1|6269.9|6268.9|3
1620724500000|2021-05-11 09:15:00|6270.4|6269.4|6270.4|6269.4|6271.4|6270.4|6270.4|6269.4|18
1620724510000|2021-05-11 09:15:10|6270.1|6269.1|6269.4|6268.4|6270.1|6269.1|6269.4|6268.4|9
1620724520000|2021-05-11 09:15:20|6269.6|6268.6|6270.6|6269.6|6271.1|6270.1|6269.4|6268.4|38
1620724530000|2021-05-11 09:15:30|6270.9|6269.9|6271.4|6270.4|6271.4|6270.4|6270.6|6269.6|11
1620724540000|2021-05-11 09:15:40|6271.1|6270.1|6272.1|6271.1|6272.1|6271.1|6270.9|6269.9|17
1620724550000|2021-05-11 09:15:50|6272.4|6271.4|6272.1|6271.1|6272.4|6271.4|6271.9|6270.9|16
1620724560000|2021-05-11 09:16:00|6272.4|6271.4|6271.6|6270.6|6272.4|6271.4|6271.6|6270.6|3
1620724570000|2021-05-11 09:16:10|6271.4|6270.4|6271.6|6270.6|6271.9|6270.9|6270.9|6269.9|7
1620724580000|2021-05-11 09:16:20|6271.4|6270.4|6271.6|6270.6|6271.9|6270.9|6271.4|6270.4|1
1620724590000|2021-05-11 09:16:30|6271.4|6270.4|6270.9|6269.9|6271.4|6270.4|6270.4|6269.4|5
1620724600000|2021-05-11 09:16:40|6270.6|6269.6|6271.4|6270.4|6271.4|6270.4|6270.4|6269.4|4
1620724610000|2021-05-11 09:16:50|6271.1|6270.1|6271.1|6270.1|6271.1|6270.1|6270.4|6269.4|12
1620724620000|2021-05-11 09:17:00|6271.4|6270.4|6270.9|6269.9|6271.4|6270.4|6270.6|6269.6|9
1620724630000|2021-05-11 09:17:10|6270.6|6269.6|6271.4|6270.4|6271.4|6270.4|6270.4|6269.4|31
1620724640000|2021-05-11 09:17:20|6271.9|6270.9|6271.6|6270.6|6272.4|6271.4|6271.6|6270.6|17
1620724650000|2021-05-11 09:17:30|6271.9|6270.9|6271.9|6270.9|6271.9|6270.9|6271.6|6270.6|6
1620724660000|2021-05-11 09:17:40|6272.1|6271.1|6274.1|6273.1|6274.4|6273.4|6272.1|6271.1|49
1620724670000|2021-05-11 09:17:50|6274.4|6273.4|6273.4|6272.4|6274.4|6273.4|6273.4|6272.4|14
1620724680000|2021-05-11 09:18:00|6273.6|6272.6|6273.6|6272.6|6273.6|6272.6|6273.1|6272.1|2
1620724690000|2021-05-11 09:18:10|6273.4|6272.4|6272.9|6271.9|6273.6|6272.6|6272.6|6271.6|3
1620724700000|2021-05-11 09:18:20|6273.4|6272.4|6273.1|6272.1|6273.4|6272.4|6272.9|6271.9|9
1620724710000|2021-05-11 09:18:30|6273.4|6272.4|6273.4|6272.4|6273.4|6272.4|6273.1|6272.1|15
1620724720000|2021-05-11 09:18:40|6273.6|6272.6|6274.6|6273.6|6275.9|6274.9|6273.6|6272.6|42
1620724730000|2021-05-11 09:18:50|6274.4|6273.4|6275.1|6274.1|6275.4|6274.4|6274.4|6273.4|20
1620724740000|2021-05-11 09:19:00|6275.4|6274.4|6276.4|6275.4|6276.6|6275.6|6275.4|6274.4|25
1620724750000|2021-05-11 09:19:10|6276.6|6275.6|6276.6|6275.6|6277.1|6276.1|6276.4|6275.4|3
1620724760000|2021-05-11 09:19:20|6276.4|6275.4|6276.4|6275.4|6276.6|6275.6|6276.1|6275.1|6
1620724770000|2021-05-11 09:19:30|6276.6|6275.6|6277.4|6276.4|6277.4|6276.4|6276.6|6275.6|17
1620724780000|2021-05-11 09:19:40|6277.1|6276.1|6276.4|6275.4|6277.4|6276.4|6276.4|6275.4|5
1620724790000|2021-05-11 09:19:50|6276.6|6275.6|6277.4|6276.4|6277.4|6276.4|6276.6|6275.6|2
1620724800000|2021-05-11 09:20:00|6277.1|6276.1|6276.4|6275.4|6277.4|6276.4|6276.1|6275.1|18
1620724810000|2021-05-11 09:20:10|6276.9|6275.9|6276.1|6275.1|6276.9|6275.9|6276.1|6275.1|5
1620724820000|2021-05-11 09:20:20|6276.4|6275.4|6274.9|6273.9|6276.4|6275.4|6274.9|6273.9|8
1620724830000|2021-05-11 09:20:30|6275.1|6274.1|6275.1|6274.1|6275.1|6274.1|6274.6|6273.6|12
1620724840000|2021-05-11 09:20:40|6275.4|6274.4|6275.9|6274.9|6275.9|6274.9|6275.1|6274.1|22
1620724850000|2021-05-11 09:20:50|6276.1|6275.1|6275.6|6274.6|6276.1|6275.1|6275.4|6274.4|2
1620724860000|2021-05-11 09:21:00|6275.4|6274.4|6274.1|6273.1|6275.9|6274.9|6274.1|6273.1|5
1620724870000|2021-05-11 09:21:10|6274.9|6273.9|6273.9|6272.9|6274.9|6273.9|6273.9|6272.9|27
1620724880000|2021-05-11 09:21:20|6274.1|6273.1|6273.6|6272.6|6274.1|6273.1|6272.9|6271.9|14
1620724890000|2021-05-11 09:21:30|6273.4|6272.4|6273.4|6272.4|6273.9|6272.9|6273.1|6272.1|11
1620724900000|2021-05-11 09:21:40|6273.1|6272.1|6271.6|6270.6|6273.1|6272.1|6271.1|6270.1|28
1620724910000|2021-05-11 09:21:50|6271.4|6270.4|6271.1|6270.1|6271.4|6270.4|6270.6|6269.6|4
1620724920000|2021-05-11 09:22:00|6270.9|6269.9|6270.6|6269.6|6270.9|6269.9|6270.4|6269.4|2
1620724930000|2021-05-11 09:22:10|6270.4|6269.4|6271.1|6270.1|6271.1|6270.1|6270.1|6269.1|17
1620724940000|2021-05-11 09:22:20|6270.9|6269.9|6271.4|6270.4|6271.4|6270.4|6270.9|6269.9|9
1620724950000|2021-05-11 09:22:30|6271.1|6270.1|6270.1|6269.1|6271.4|6270.4|6270.1|6269.1|2
1620724960000|2021-05-11 09:22:40|6269.9|6268.9|6270.1|6269.1|6270.6|6269.6|6269.9|6268.9|4
1620724970000|2021-05-11 09:22:50|6269.9|6268.9|6269.6|6268.6|6270.1|6269.1|6269.4|6268.4|4
1620724980000|2021-05-11 09:23:00|6269.4|6268.4|6271.4|6270.4|6271.6|6270.6|6269.4|6268.4|12
1620724990000|2021-05-11 09:23:10|6271.1|6270.1|6271.6|6270.6|6271.9|6270.9|6271.1|6270.1|9
1620725000000|2021-05-11 09:23:20|6271.4|6270.4|6271.9|6270.9|6271.9|6270.9|6271.4|6270.4|1
1620725010000|2021-05-11 09:23:30|6271.6|6270.6|6271.4|6270.4|6271.6|6270.6|6270.9|6269.9|2
1620725020000|2021-05-11 09:23:40|6271.1|6270.1|6271.1|6270.1|6271.1|6270.1|6270.9|6269.9|0
1620725030000|2021-05-11 09:23:50|6270.9|6269.9|6270.1|6269.1|6270.9|6269.9|6269.9|6268.9|2
1620725040000|2021-05-11 09:24:00|6269.9|6268.9|6269.6|6268.6|6270.4|6269.4|6269.4|6268.4|1
1620725050000|2021-05-11 09:24:10|6269.9|6268.9|6270.6|6269.6|6270.9|6269.9|6269.6|6268.6|18
1620725060000|2021-05-11 09:24:20|6270.4|6269.4|6269.1|6268.1|6270.6|6269.6|6269.1|6268.1|3
1620725070000|2021-05-11 09:24:30|6269.4|6268.4|6269.1|6268.1|6269.4|6268.4|6269.1|6268.1|0
1620725080000|2021-05-11 09:24:40|6269.4|6268.4|6269.6|6268.6|6270.1|6269.1|6269.1|6268.1|6
1620725090000|2021-05-11 09:24:50|6269.4|6268.4|6268.6|6267.6|6269.4|6268.4|6268.4|6267.4|4
1620725100000|2021-05-11 09:25:00|6268.9|6267.9|6268.9|6267.9|6269.4|6268.4|6268.6|6267.6|10
1620725110000|2021-05-11 09:25:10|6268.6|6267.6|6268.1|6267.1|6268.9|6267.9|6268.1|6267.1|2
1620725120000|2021-05-11 09:25:20|6268.4|6267.4|6268.1|6267.1|6268.6|6267.6|6267.9|6266.9|6
1620725130000|2021-05-11 09:25:30|6268.4|6267.4|6266.9|6265.9|6268.4|6267.4|6266.9|6265.9|10
1620725140000|2021-05-11 09:25:40|6267.1|6266.1|6266.6|6265.6|6267.1|6266.1|6266.4|6265.4|10
1620725150000|2021-05-11 09:25:50|6266.4|6265.4|6265.6|6264.6|6266.6|6265.6|6265.6|6264.6|25
1620725160000|2021-05-11 09:26:00|6265.9|6264.9|6266.1|6265.1|6266.1|6265.1|6265.4|6264.4|8
1620725170000|2021-05-11 09:26:10|6266.4|6265.4|6265.6|6264.6|6266.6|6265.6|6265.6|6264.6|7
1620725180000|2021-05-11 09:26:20|6265.9|6264.9|6266.1|6265.1|6266.4|6265.4|6265.4|6264.4|9
1620725190000|2021-05-11 09:26:30|6266.4|6265.4|6265.6|6264.6|6266.4|6265.4|6265.6|6264.6|0
1620725200000|2021-05-11 09:26:40|6265.9|6264.9|6265.6|6264.6|6266.1|6265.1|6265.6|6264.6|5
1620725210000|2021-05-11 09:26:50|6265.9|6264.9|6266.9|6265.9|6267.1|6266.1|6265.9|6264.9|10
1620725220000|2021-05-11 09:27:00|6267.1|6266.1|6268.1|6267.1|6268.1|6267.1|6266.6|6265.6|9
1620725230000|2021-05-11 09:27:10|6267.9|6266.9|6267.4|6266.4|6267.9|6266.9|6266.9|6265.9|12
1620725240000|2021-05-11 09:27:20|6267.6|6266.6|6267.6|6266.6|6268.1|6267.1|6267.6|6266.6|4
1620725250000|2021-05-11 09:27:30|6267.9|6266.9|6267.1|6266.1|6267.9|6266.9|6266.9|6265.9|9
1620725260000|2021-05-11 09:27:40|6266.9|6265.9|6267.1|6266.1|6267.4|6266.4|6266.9|6265.9|1
1620725270000|2021-05-11 09:27:50|6266.9|6265.9|6267.9|6266.9|6267.9|6266.9|6266.9|6265.9|7
1620725280000|2021-05-11 09:28:00|6268.1|6267.1|6266.1|6265.1|6268.1|6267.1|6266.1|6265.1|9
1620725290000|2021-05-11 09:28:10|6265.9|6264.9|6265.6|6264.6|6266.1|6265.1|6265.6|6264.6|8
1620725300000|2021-05-11 09:28:20|6265.9|6264.9|6265.9|6264.9|6265.9|6264.9|6265.9|6264.9|0
1620725310000|2021-05-11 09:28:30|6265.6|6264.6|6263.9|6262.9|6265.6|6264.6|6263.6|6262.6|11
1620725320000|2021-05-11 09:28:40|6264.1|6263.1|6263.9|6262.9|6264.4|6263.4|6263.9|6262.9|6
1620725330000|2021-05-11 09:28:50|6264.1|6263.1|6263.6|6262.6|6264.1|6263.1|6263.1|6262.1|9
1620725340000|2021-05-11 09:29:00|6263.4|6262.4|6262.9|6261.9|6263.4|6262.4|6262.6|6261.6|18
1620725350000|2021-05-11 09:29:10|6263.1|6262.1|6263.1|6262.1|6263.4|6262.4|6262.9|6261.9|5
1620725360000|2021-05-11 09:29:20|6262.9|6261.9|6262.9|6261.9|6263.1|6262.1|6262.6|6261.6|8
1620725370000|2021-05-11 09:29:30|6263.1|6262.1|6263.1|6262.1|6263.9|6262.9|6263.1|6262.1|15
1620725380000|2021-05-11 09:29:40|6263.4|6262.4|6263.4|6262.4|6263.9|6262.9|6262.9|6261.9|14
1620725390000|2021-05-11 09:29:50|6263.1|6262.1|6263.4|6262.4|6263.6|6262.6|6263.1|6262.1|19
1620725400000|2021-05-11 09:30:00|6263.1|6262.1|6263.9|6262.9|6264.1|6263.1|6262.4|6261.4|44
1620725410000|2021-05-11 09:30:10|6263.6|6262.6|6263.9|6262.9|6264.1|6263.1|6263.4|6262.4|38
1620725420000|2021-05-11 09:30:20|6264.4|6263.4|6264.6|6263.6|6264.9|6263.9|6264.1|6263.1|18
1620725430000|2021-05-11 09:30:30|6264.9|6263.9|6264.6|6263.6|6264.9|6263.9|6264.4|6263.4|2
1620725440000|2021-05-11 09:30:40|6264.9|6263.9|6265.9|6264.9|6265.9|6264.9|6264.4|6263.4|29
1620725450000|2021-05-11 09:30:50|6265.6|6264.6|6265.6|6264.6|6265.6|6264.6|6264.9|6263.9|24
1620725460000|2021-05-11 09:31:00|6265.4|6264.4|6264.4|6263.4|6265.4|6264.4|6264.4|6263.4|5
1620725470000|2021-05-11 09:31:10|6263.4|6262.4|6263.6|6262.6|6263.9|6262.9|6262.9|6261.9|36
1620725480000|2021-05-11 09:31:20|6263.4|6262.4|6263.1|6262.1|6263.4|6262.4|6262.9|6261.9|5
1620725490000|2021-05-11 09:31:30|6263.4|6262.4|6263.6|6262.6|6263.9|6262.9|6263.1|6262.1|11
1620725500000|2021-05-11 09:31:40|6263.4|6262.4|6263.4|6262.4|6263.4|6262.4|6262.9|6261.9|10
1620725510000|2021-05-11 09:31:50|6263.6|6262.6|6264.4|6263.4|6264.9|6263.9|6263.6|6262.6|12
1620725520000|2021-05-11 09:32:00|6264.1|6263.1|6265.4|6264.4|6265.4|6264.4|6263.9|6262.9|8
1620725530000|2021-05-11 09:32:10|6265.1|6264.1|6265.4|6264.4|6265.4|6264.4|6264.9|6263.9|1
1620725540000|2021-05-11 09:32:20|6265.6|6264.6|6266.9|6265.9|6267.1|6266.1|6265.6|6264.6|14
1620725550000|2021-05-11 09:32:30|6267.1|6266.1|6266.9|6265.9|6267.1|6266.1|6266.9|6265.9|6
1620725560000|2021-05-11 09:32:40|6266.6|6265.6|6266.9|6265.9|6266.9|6265.9|6266.4|6265.4|3
1620725570000|2021-05-11 09:32:50|6266.6|6265.6|6266.6|6265.6|6266.9|6265.9|6266.4|6265.4|5
1620725580000|2021-05-11 09:33:00|6266.1|6265.1|6265.6|6264.6|6266.1|6265.1|6265.6|6264.6|4
1620725590000|2021-05-11 09:33:10|6265.4|6264.4|6267.9|6266.9|6267.9|6266.9|6265.4|6264.4|13
1620725600000|2021-05-11 09:33:20|6267.6|6266.6|6266.6|6265.6|6268.4|6267.4|6266.6|6265.6|14
1620725610000|2021-05-11 09:33:30|6266.9|6265.9|6266.6|6265.6|6267.1|6266.1|6266.6|6265.6|0
1620725620000|2021-05-11 09:33:40|6266.9|6265.9|6265.9|6264.9|6266.9|6265.9|6265.9|6264.9|3
1620725630000|2021-05-11 09:33:50|6265.4|6264.4|6266.6|6265.6|6266.9|6265.9|6265.4|6264.4|5
1620725640000|2021-05-11 09:34:00|6266.9|6265.9|6266.6|6265.6|6266.9|6265.9|6266.6|6265.6|2
1620725650000|2021-05-11 09:34:10|6266.9|6265.9|6266.9|6265.9|6266.9|6265.9|6266.6|6265.6|0
1620725660000|2021-05-11 09:34:20|6266.6|6265.6|6266.4|6265.4|6266.6|6265.6|6265.9|6264.9|3
1620725670000|2021-05-11 09:34:30|6266.6|6265.6|6265.1|6264.1|6266.6|6265.6|6264.9|6263.9|8
1620725680000|2021-05-11 09:34:40|6264.9|6263.9|6264.9|6263.9|6265.6|6264.6|6264.9|6263.9|4
1620725690000|2021-05-11 09:34:50|6265.1|6264.1|6265.4|6264.4|6265.6|6264.6|6265.1|6264.1|1
1620725700000|2021-05-11 09:35:00|6265.1|6264.1|6265.1|6264.1|6265.4|6264.4|6264.9|6263.9|2
1620725710000|2021-05-11 09:35:10|6264.9|6263.9|6266.9|6265.9|6266.9|6265.9|6264.9|6263.9|29
1620725720000|2021-05-11 09:35:20|6266.6|6265.6|6266.6|6265.6|6266.9|6265.9|6266.4|6265.4|3
1620725730000|2021-05-11 09:35:30|6266.9|6265.9|6266.9|6265.9|6267.4|6266.4|6266.9|6265.9|15
1620725740000|2021-05-11 09:35:40|6267.1|6266.1|6267.4|6266.4|6267.4|6266.4|6266.9|6265.9|2
1620725750000|2021-05-11 09:35:50|6267.1|6266.1|6268.9|6267.9|6269.4|6268.4|6267.1|6266.1|29
1620725760000|2021-05-11 09:36:00|6269.1|6268.1|6268.4|6267.4|6269.1|6268.1|6268.1|6267.1|31
1620725770000|2021-05-11 09:36:10|6268.6|6267.6|6268.6|6267.6|6268.9|6267.9|6268.4|6267.4|5
1620725780000|2021-05-11 09:36:20|6268.9|6267.9|6268.4|6267.4|6269.1|6268.1|6268.4|6267.4|5
1620725790000|2021-05-11 09:36:30|6268.6|6267.6|6268.4|6267.4|6268.6|6267.6|6268.4|6267.4|2
1620725800000|2021-05-11 09:36:40|6268.6|6267.6|6268.4|6267.4|6268.9|6267.9|6268.4|6267.4|5
1620725810000|2021-05-11 09:36:50|6268.1|6267.1|6267.6|6266.6|6268.4|6267.4|6267.6|6266.6|3
1620725820000|2021-05-11 09:37:00|6267.4|6266.4|6267.9|6266.9|6267.9|6266.9|6267.4|6266.4|5
1620725830000|2021-05-11 09:37:10|6267.6|6266.6|6267.6|6266.6|6267.9|6266.9|6266.9|6265.9|2
1620725840000|2021-05-11 09:37:20|6267.9|6266.9|6267.6|6266.6|6268.4|6267.4|6267.1|6266.1|11
1620725850000|2021-05-11 09:37:30|6267.9|6266.9|6267.9|6266.9|6268.4|6267.4|6267.9|6266.9|0
1620725860000|2021-05-11 09:37:40|6268.1|6267.1|6267.4|6266.4|6268.1|6267.1|6267.4|6266.4|0
1620725870000|2021-05-11 09:37:50|6267.1|6266.1|6267.1|6266.1|6267.1|6266.1|6266.9|6265.9|2
1620725880000|2021-05-11 09:38:00|6266.9|6265.9|6266.1|6265.1|6266.9|6265.9|6265.4|6264.4|12
1620725890000|2021-05-11 09:38:10|6266.4|6265.4|6266.1|6265.1|6266.4|6265.4|6265.6|6264.6|1
1620725900000|2021-05-11 09:38:20|6266.4|6265.4|6265.9|6264.9|6266.4|6265.4|6265.6|6264.6|4
1620725910000|2021-05-11 09:38:30|6265.6|6264.6|6265.6|6264.6|6265.9|6264.9|6265.4|6264.4|2
1620725920000|2021-05-11 09:38:40|6265.4|6264.4|6265.4|6264.4|6265.9|6264.9|6265.4|6264.4|0
1620725930000|2021-05-11 09:38:50|6265.1|6264.1|6265.1|6264.1|6265.4|6264.4|6264.9|6263.9|4
1620725940000|2021-05-11 09:39:00|6264.9|6263.9|6264.4|6263.4|6265.1|6264.1|6264.4|6263.4|13
1620725950000|2021-05-11 09:39:10|6264.1|6263.1|6263.6|6262.6|6264.6|6263.6|6263.6|6262.6|0
1620725960000|2021-05-11 09:39:20|6263.9|6262.9|6264.6|6263.6|6264.9|6263.9|6263.6|6262.6|1
1620725970000|2021-05-11 09:39:30|6264.4|6263.4|6264.6|6263.6|6264.9|6263.9|6264.4|6263.4|2
1620725980000|2021-05-11 09:39:40|6264.4|6263.4|6264.6|6263.6|6264.9|6263.9|6264.4|6263.4|13
1620725990000|2021-05-11 09:39:50|6264.9|6263.9|6264.6|6263.6|6264.9|6263.9|6264.1|6263.1|1
1620726000000|2021-05-11 09:40:00|6264.4|6263.4|6262.9|6261.9|6264.6|6263.6|6262.4|6261.4|13
1620726010000|2021-05-11 09:40:10|6262.6|6261.6|6261.9|6260.9|6262.9|6261.9|6261.4|6260.4|4
1620726020000|2021-05-11 09:40:20|6262.1|6261.1|6261.9|6260.9|6262.4|6261.4|6261.4|6260.4|35
1620726030000|2021-05-11 09:40:30|6261.6|6260.6|6261.9|6260.9|6261.9|6260.9|6261.6|6260.6|3
1620726040000|2021-05-11 09:40:40|6261.6|6260.6|6262.6|6261.6|6263.1|6262.1|6261.6|6260.6|20
1620726050000|2021-05-11 09:40:50|6262.9|6261.9|6262.6|6261.6|6262.9|6261.9|6262.6|6261.6|1
1620726060000|2021-05-11 09:41:00|6262.9|6261.9|6262.1|6261.1|6262.9|6261.9|6261.9|6260.9|28
1620726070000|2021-05-11 09:41:10|6262.4|6261.4|6262.9|6261.9|6263.4|6262.4|6262.4|6261.4|11
1620726080000|2021-05-11 09:41:20|6262.6|6261.6|6262.6|6261.6|6262.9|6261.9|6262.6|6261.6|4
1620726090000|2021-05-11 09:41:30|6262.9|6261.9|6263.1|6262.1|6263.1|6262.1|6262.6|6261.6|14
1620726100000|2021-05-11 09:41:40|6263.4|6262.4|6262.6|6261.6|6263.6|6262.6|6262.4|6261.4|26
1620726110000|2021-05-11 09:41:50|6262.4|6261.4|6262.6|6261.6|6262.6|6261.6|6262.4|6261.4|0
1620726120000|2021-05-11 09:42:00|6262.9|6261.9|6263.4|6262.4|6263.4|6262.4|6262.9|6261.9|14
1620726130000|2021-05-11 09:42:10|6263.6|6262.6|6263.6|6262.6|6263.6|6262.6|6263.4|6262.4|17
1620726140000|2021-05-11 09:42:20|6263.4|6262.4|6263.6|6262.6|6263.6|6262.6|6263.4|6262.4|1
1620726150000|2021-05-11 09:42:30|6263.9|6262.9|6264.9|6263.9|6264.9|6263.9|6263.9|6262.9|26
1620726160000|2021-05-11 09:42:40|6264.6|6263.6|6263.9|6262.9|6264.6|6263.6|6263.9|6262.9|9
1620726170000|2021-05-11 09:42:50|6264.1|6263.1|6264.1|6263.1|6264.4|6263.4|6263.9|6262.9|1
1620726180000|2021-05-11 09:43:00|6264.4|6263.4|6264.4|6263.4|6264.9|6263.9|6264.1|6263.1|6
1620726190000|2021-05-11 09:43:10|6264.6|6263.6|6264.1|6263.1|6264.6|6263.6|6263.9|6262.9|4
1620726200000|2021-05-11 09:43:20|6263.9|6262.9|6264.4|6263.4|6264.4|6263.4|6263.9|6262.9|1
1620726210000|2021-05-11 09:43:30|6264.1|6263.1|6263.9|6262.9|6264.1|6263.1|6263.9|6262.9|4
1620726220000|2021-05-11 09:43:40|6264.1|6263.1|6264.1|6263.1|6264.4|6263.4|6263.9|6262.9|5
1620726230000|2021-05-11 09:43:50|6264.4|6263.4|6264.6|6263.6|6264.9|6263.9|6264.4|6263.4|15
1620726240000|2021-05-11 09:44:00|6264.4|6263.4|6263.9|6262.9|6264.4|6263.4|6263.4|6262.4|11
1620726250000|2021-05-11 09:44:10|6264.1|6263.1|6265.6|6264.6|6265.6|6264.6|6263.6|6262.6|49
1620726260000|2021-05-11 09:44:20|6266.4|6265.4|6266.9|6265.9|6267.1|6266.1|6265.9|6264.9|16
1620726270000|2021-05-11 09:44:30|6266.6|6265.6|6266.1|6265.1|6266.6|6265.6|6266.1|6265.1|5
1620726280000|2021-05-11 09:44:40|6265.9|6264.9|6266.1|6265.1|6266.4|6265.4|6265.6|6264.6|9
1620726290000|2021-05-11 09:44:50|6265.9|6264.9|6266.4|6265.4|6266.4|6265.4|6265.9|6264.9|2
1620726300000|2021-05-11 09:45:00|6266.6|6265.6|6266.9|6265.9|6266.9|6265.9|6266.4|6265.4|19
1620726310000|2021-05-11 09:45:10|6266.6|6265.6|6265.6|6264.6|6266.6|6265.6|6265.6|6264.6|30
1620726320000|2021-05-11 09:45:20|6265.9|6264.9|6263.6|6262.6|6265.9|6264.9|6263.6|6262.6|10
1620726330000|2021-05-11 09:45:30|6263.9|6262.9|6263.1|6262.1|6264.1|6263.1|6263.1|6262.1|3
1620726340000|2021-05-11 09:45:40|6263.4|6262.4|6262.6|6261.6|6263.6|6262.6|6262.4|6261.4|23
1620726350000|2021-05-11 09:45:50|6262.9|6261.9|6262.9|6261.9|6263.6|6262.6|6262.9|6261.9|1
1620726360000|2021-05-11 09:46:00|6262.6|6261.6|6261.4|6260.4|6262.6|6261.6|6261.4|6260.4|30
1620726370000|2021-05-11 09:46:10|6261.1|6260.1|6261.4|6260.4|6261.6|6260.6|6261.1|6260.1|9
1620726380000|2021-05-11 09:46:20|6261.6|6260.6|6261.4|6260.4|6262.4|6261.4|6261.4|6260.4|15
1620726390000|2021-05-11 09:46:30|6261.1|6260.1|6260.9|6259.9|6261.1|6260.1|6260.4|6259.4|29
1620726400000|2021-05-11 09:46:40|6261.1|6260.1|6261.9|6260.9|6261.9|6260.9|6260.6|6259.6|13
1620726410000|2021-05-11 09:46:50|6261.6|6260.6|6261.9|6260.9|6262.1|6261.1|6261.6|6260.6|12
1620726420000|2021-05-11 09:47:00|6261.6|6260.6|6261.4|6260.4|6262.1|6261.1|6261.4|6260.4|15
1620726430000|2021-05-11 09:47:10|6261.6|6260.6|6262.4|6261.4|6262.6|6261.6|6261.6|6260.6|11
1620726440000|2021-05-11 09:47:20|6262.9|6261.9|6263.1|6262.1|6263.1|6262.1|6262.4|6261.4|25
1620726450000|2021-05-11 09:47:30|6262.4|6261.4|6261.9|6260.9|6262.4|6261.4|6261.6|6260.6|16
1620726460000|2021-05-11 09:47:40|6261.6|6260.6|6262.6|6261.6|6262.9|6261.9|6261.6|6260.6|4
1620726470000|2021-05-11 09:47:50|6262.4|6261.4|6262.6|6261.6|6262.9|6261.9|6262.4|6261.4|2
1620726480000|2021-05-11 09:48:00|6262.4|6261.4|6262.9|6261.9|6262.9|6261.9|6261.9|6260.9|11
1620726490000|2021-05-11 09:48:10|6262.6|6261.6|6262.9|6261.9|6262.9|6261.9|6262.6|6261.6|1
1620726500000|2021-05-11 09:48:20|6262.6|6261.6|6262.4|6261.4|6262.9|6261.9|6262.1|6261.1|3
1620726510000|2021-05-11 09:48:30|6262.6|6261.6|6262.9|6261.9|6262.9|6261.9|6262.6|6261.6|2
1620726520000|2021-05-11 09:48:40|6263.1|6262.1|6263.1|6262.1|6263.4|6262.4|6262.9|6261.9|23
1620726530000|2021-05-11 09:48:50|6263.4|6262.4|6262.6|6261.6|6263.4|6262.4|6262.4|6261.4|23
1620726540000|2021-05-11 09:49:00|6262.4|6261.4|6262.4|6261.4|6262.4|6261.4|6261.9|6260.9|32
1620726550000|2021-05-11 09:49:10|6262.6|6261.6|6261.6|6260.6|6262.6|6261.6|6261.1|6260.1|59
1620726560000|2021-05-11 09:49:20|6261.9|6260.9|6261.1|6260.1|6261.9|6260.9|6260.9|6259.9|16
1620726570000|2021-05-11 09:49:30|6261.4|6260.4|6260.9|6259.9|6261.4|6260.4|6260.4|6259.4|8
1620726580000|2021-05-11 09:49:40|6260.6|6259.6|6261.1|6260.1|6261.4|6260.4|6260.6|6259.6|3
1620726590000|2021-05-11 09:49:50|6261.4|6260.4|6261.1|6260.1|6261.6|6260.6|6261.1|6260.1|19
1620726600000|2021-05-11 09:50:00|6260.9|6259.9|6260.6|6259.6|6261.1|6260.1|6260.1|6259.1|16
1620726610000|2021-05-11 09:50:10|6260.4|6259.4|6261.4|6260.4|6261.4|6260.4|6260.4|6259.4|5
1620726620000|2021-05-11 09:50:20|6261.1|6260.1|6261.1|6260.1|6261.4|6260.4|6261.1|6260.1|2
1620726630000|2021-05-11 09:50:30|6261.4|6260.4|6260.6|6259.6|6261.9|6260.9|6260.6|6259.6|18
1620726640000|2021-05-11 09:50:40|6260.9|6259.9|6261.1|6260.1|6261.4|6260.4|6260.9|6259.9|7
1620726650000|2021-05-11 09:50:50|6260.9|6259.9|6261.1|6260.1|6261.1|6260.1|6260.9|6259.9|0
1620726660000|2021-05-11 09:51:00|6260.9|6259.9|6261.6|6260.6|6261.9|6260.9|6260.9|6259.9|30
1620726670000|2021-05-11 09:51:10|6261.4|6260.4|6261.9|6260.9|6262.1|6261.1|6261.4|6260.4|55
1620726680000|2021-05-11 09:51:20|6262.1|6261.1|6263.9|6262.9|6263.9|6262.9|6262.1|6261.1|18
1620726690000|2021-05-11 09:51:30|6263.6|6262.6|6263.9|6262.9|6263.9|6262.9|6263.4|6262.4|37
1620726700000|2021-05-11 09:51:40|6263.6|6262.6|6263.6|6262.6|6263.9|6262.9|6263.6|6262.6|32
1620726710000|2021-05-11 09:51:50|6263.9|6262.9|6263.1|6262.1|6264.1|6263.1|6263.1|6262.1|21
1620726720000|2021-05-11 09:52:00|6263.4|6262.4|6263.9|6262.9|6264.4|6263.4|6263.4|6262.4|19
1620726730000|2021-05-11 09:52:10|6264.1|6263.1|6263.9|6262.9|6264.1|6263.1|6263.9|6262.9|1
1620726740000|2021-05-11 09:52:20|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|6263.6|6262.6|31
1620726750000|2021-05-11 09:52:30|6264.4|6263.4|6264.4|6263.4|6264.4|6263.4|6264.1|6263.1|5
1620726760000|2021-05-11 09:52:40|6264.1|6263.1|6263.9|6262.9|6264.1|6263.1|6263.9|6262.9|5
1620726770000|2021-05-11 09:52:50|6263.4|6262.4|6263.9|6262.9|6264.4|6263.4|6263.4|6262.4|128
1620726780000|2021-05-11 09:53:00|6264.1|6263.1|6263.1|6262.1|6264.4|6263.4|6262.9|6261.9|29
1620726790000|2021-05-11 09:53:10|6263.4|6262.4|6263.9|6262.9|6263.9|6262.9|6263.4|6262.4|0
1620726810000|2021-05-11 09:53:30|6263.6|6262.6|6263.9|6262.9|6263.9|6262.9|6263.6|6262.6|5
1620726820000|2021-05-11 09:53:40|6264.4|6263.4|6264.1|6263.1|6264.4|6263.4|6264.1|6263.1|14
1620726830000|2021-05-11 09:53:50|6263.9|6262.9|6264.1|6263.1|6264.1|6263.1|6263.6|6262.6|52
1620726840000|2021-05-11 09:54:00|6263.9|6262.9|6264.1|6263.1|6264.9|6263.9|6263.9|6262.9|60
1620726850000|2021-05-11 09:54:10|6263.9|6262.9|6263.9|6262.9|6263.9|6262.9|6263.9|6262.9|26
1620726860000|2021-05-11 09:54:20|6263.6|6262.6|6264.4|6263.4|6264.4|6263.4|6263.6|6262.6|34
1620726870000|2021-05-11 09:54:30|6263.9|6262.9|6263.6|6262.6|6264.1|6263.1|6263.4|6262.4|27
1620726880000|2021-05-11 09:54:40|6263.9|6262.9|6264.4|6263.4|6264.4|6263.4|6263.9|6262.9|5
1620726890000|2021-05-11 09:54:50|6265.1|6264.1|6265.9|6264.9|6265.9|6264.9|6265.1|6264.1|79
1620726900000|2021-05-11 09:55:00|6265.6|6264.6|6265.4|6264.4|6265.9|6264.9|6265.4|6264.4|8
1620726910000|2021-05-11 09:55:10|6265.6|6264.6|6266.1|6265.1|6266.4|6265.4|6265.6|6264.6|33
1620726920000|2021-05-11 09:55:20|6265.9|6264.9|6265.9|6264.9|6266.1|6265.1|6265.9|6264.9|2
1620726930000|2021-05-11 09:55:30|6265.6|6264.6|6265.6|6264.6|6266.4|6265.4|6265.6|6264.6|18
1620726940000|2021-05-11 09:55:40|6265.4|6264.4|6265.1|6264.1|6265.4|6264.4|6265.1|6264.1|12
1620726950000|2021-05-11 09:55:50|6264.9|6263.9|6266.4|6265.4|6266.4|6265.4|6264.9|6263.9|8
1620726960000|2021-05-11 09:56:00|6266.1|6265.1|6265.9|6264.9|6266.4|6265.4|6265.9|6264.9|3
1620726970000|2021-05-11 09:56:10|6266.1|6265.1|6265.1|6264.1|6266.1|6265.1|6265.1|6264.1|30
1620726980000|2021-05-11 09:56:20|6264.9|6263.9|6264.9|6263.9|6264.9|6263.9|6264.6|6263.6|23
1620726990000|2021-05-11 09:56:30|6265.1|6264.1|6264.9|6263.9|6265.1|6264.1|6264.9|6263.9|17
1620727000000|2021-05-11 09:56:40|||||||||18
1620727010000|2021-05-11 09:56:50|6264.6|6263.6|6264.9|6263.9|6264.9|6263.9|6264.6|6263.6|24
1620727020000|2021-05-11 09:57:00|6264.6|6263.6|6264.1|6263.1|6264.6|6263.6|6263.4|6262.4|24
1620727030000|2021-05-11 09:57:10|6264.4|6263.4|6264.9|6263.9|6265.1|6264.1|6264.1|6263.1|20
1620727040000|2021-05-11 09:57:20|6264.6|6263.6|6264.9|6263.9|6264.9|6263.9|6264.6|6263.6|4
1620727050000|2021-05-11 09:57:30|6265.6|6264.6|6265.4|6264.4|6265.6|6264.6|6265.4|6264.4|16
1620727060000|2021-05-11 09:57:40|6265.1|6264.1|6264.9|6263.9|6265.1|6264.1|6264.6|6263.6|7
1620727070000|2021-05-11 09:57:50|6265.1|6264.1|6265.1|6264.1|6265.4|6264.4|6264.9|6263.9|7
1620727080000|2021-05-11 09:58:00|6264.9|6263.9|6265.6|6264.6|6265.9|6264.9|6264.9|6263.9|15
1620727090000|2021-05-11 09:58:10|6265.4|6264.4|6264.9|6263.9|6265.4|6264.4|6264.9|6263.9|4
1620727100000|2021-05-11 09:58:20|6265.1|6264.1|6266.1|6265.1|6266.1|6265.1|6264.9|6263.9|39
1620727110000|2021-05-11 09:58:30|6266.4|6265.4|6265.6|6264.6|6266.4|6265.4|6265.4|6264.4|23
1620727120000|2021-05-11 09:58:40|6265.4|6264.4|6264.4|6263.4|6265.6|6264.6|6264.4|6263.4|12
1620727130000|2021-05-11 09:58:50|6264.1|6263.1|6263.4|6262.4|6264.1|6263.1|6263.4|6262.4|7
1620727140000|2021-05-11 09:59:00|6263.1|6262.1|6263.6|6262.6|6263.6|6262.6|6263.1|6262.1|18
1620727150000|2021-05-11 09:59:10|6263.9|6262.9|6264.9|6263.9|6265.4|6264.4|6263.4|6262.4|30
1620727160000|2021-05-11 09:59:20|6264.6|6263.6|6265.1|6264.1|6265.9|6264.9|6264.6|6263.6|31
1620727170000|2021-05-11 09:59:30|6265.4|6264.4|6265.9|6264.9|6266.6|6265.6|6265.1|6264.1|16
1620727180000|2021-05-11 09:59:40|6265.6|6264.6|6265.6|6264.6|6266.4|6265.4|6265.6|6264.6|9
1620727190000|2021-05-11 09:59:50|6265.4|6264.4|6265.4|6264.4|6265.6|6264.6|6265.4|6264.4|1
1620727200000|2021-05-11 10:00:00|6265.6|6264.6|6265.6|6264.6|6265.9|6264.9|6265.4|6264.4|4
1620727210000|2021-05-11 10:00:10|6265.9|6264.9|6266.4|6265.4|6266.4|6265.4|6265.4|6264.4|25
1620727220000|2021-05-11 10:00:20|6266.9|6265.9|6267.4|6266.4|6267.9|6266.9|6266.9|6265.9|25
1620727230000|2021-05-11 10:00:30|6267.6|6266.6|6267.6|6266.6|6267.9|6266.9|6267.4|6266.4|1
1620727240000|2021-05-11 10:00:40|6267.4|6266.4|6266.1|6265.1|6267.4|6266.4|6266.1|6265.1|5
1620727250000|2021-05-11 10:00:50|6266.4|6265.4|6266.6|6265.6|6266.9|6265.9|6266.4|6265.4|10
1620727260000|2021-05-11 10:01:00|6266.4|6265.4|6266.6|6265.6|6266.9|6265.9|6266.4|6265.4|14
1620727270000|2021-05-11 10:01:10|6266.4|6265.4|6266.4|6265.4|6266.9|6265.9|6266.1|6265.1|4
1620727280000|2021-05-11 10:01:20|6266.6|6265.6|6266.6|6265.6|6266.6|6265.6|6266.4|6265.4|4
1620727290000|2021-05-11 10:01:30|6266.4|6265.4|6268.1|6267.1|6268.1|6267.1|6266.4|6265.4|7
1620727300000|2021-05-11 10:01:40|6268.4|6267.4|6267.1|6266.1|6268.4|6267.4|6267.1|6266.1|5
1620727310000|2021-05-11 10:01:50|6267.4|6266.4|6265.9|6264.9|6267.4|6266.4|6265.9|6264.9|22
1620727320000|2021-05-11 10:02:00|6265.6|6264.6|6264.1|6263.1|6265.9|6264.9|6264.1|6263.1|17
1620727330000|2021-05-11 10:02:10|6263.9|6262.9|6264.4|6263.4|6264.6|6263.6|6263.9|6262.9|7
1620727340000|2021-05-11 10:02:20|6264.1|6263.1|6264.1|6263.1|6264.4|6263.4|6264.1|6263.1|4
1620727350000|2021-05-11 10:02:30|6263.9|6262.9|6262.9|6261.9|6263.9|6262.9|6262.6|6261.6|23
1620727360000|2021-05-11 10:02:40|6262.6|6261.6|6263.4|6262.4|6263.6|6262.6|6262.4|6261.4|10
1620727370000|2021-05-11 10:02:50|6263.6|6262.6|6262.6|6261.6|6263.6|6262.6|6261.9|6260.9|15
1620727380000|2021-05-11 10:03:00|6262.4|6261.4|6263.6|6262.6|6263.9|6262.9|6262.4|6261.4|19
1620727390000|2021-05-11 10:03:10|6263.4|6262.4|6262.4|6261.4|6263.4|6262.4|6262.4|6261.4|3
1620727400000|2021-05-11 10:03:20|6262.1|6261.1|6260.4|6259.4|6262.4|6261.4|6260.4|6259.4|36
1620727410000|2021-05-11 10:03:30|6260.6|6259.6|6261.4|6260.4|6261.9|6260.9|6260.6|6259.6|11
1620727420000|2021-05-11 10:03:40|6261.1|6260.1|6259.9|6258.9|6261.1|6260.1|6259.4|6258.4|35
1620727430000|2021-05-11 10:03:50|6260.1|6259.1|6260.1|6259.1|6260.4|6259.4|6259.9|6258.9|5
1620727440000|2021-05-11 10:04:00|6259.9|6258.9|6260.4|6259.4|6260.4|6259.4|6259.6|6258.6|6
1620727450000|2021-05-11 10:04:10|6261.1|6260.1|6260.9|6259.9|6261.4|6260.4|6260.6|6259.6|14
1620727460000|2021-05-11 10:04:20|6260.6|6259.6|6259.6|6258.6|6260.9|6259.9|6259.6|6258.6|5
1620727470000|2021-05-11 10:04:30|6259.4|6258.4|6259.1|6258.1|6259.4|6258.4|6259.1|6258.1|8
1620727480000|2021-05-11 10:04:40|6258.9|6257.9|6258.6|6257.6|6258.9|6257.9|6258.4|6257.4|42
1620727490000|2021-05-11 10:04:50|6258.4|6257.4|6258.6|6257.6|6258.9|6257.9|6258.4|6257.4|4
1620727500000|2021-05-11 10:05:00|6259.1|6258.1|6258.4|6257.4|6259.1|6258.1|6258.4|6257.4|4
1620727510000|2021-05-11 10:05:10|6258.6|6257.6|6258.9|6257.9|6259.1|6258.1|6258.6|6257.6|5
1620727520000|2021-05-11 10:05:20|6259.1|6258.1|6259.4|6258.4|6260.1|6259.1|6259.1|6258.1|15
1620727530000|2021-05-11 10:05:30|6259.1|6258.1|6259.4|6258.4|6259.4|6258.4|6259.1|6258.1|1
1620727540000|2021-05-11 10:05:40|6259.1|6258.1|6259.6|6258.6|6259.6|6258.6|6259.1|6258.1|9
1620727550000|2021-05-11 10:05:50|6259.4|6258.4|6256.6|6255.6|6259.4|6258.4|6256.6|6255.6|115
1620727560000|2021-05-11 10:06:00|6256.9|6255.9|6258.1|6257.1|6258.4|6257.4|6256.4|6255.4|16
1620727570000|2021-05-11 10:06:10|6257.9|6256.9|6258.1|6257.1|6258.1|6257.1|6257.1|6256.1|7
1620727580000|2021-05-11 10:06:20|6257.9|6256.9|6258.4|6257.4|6258.9|6257.9|6257.9|6256.9|10
1620727590000|2021-05-11 10:06:30|6258.1|6257.1|6258.4|6257.4|6258.4|6257.4|6257.9|6256.9|1
1620727600000|2021-05-11 10:06:40|6258.9|6257.9|6259.1|6258.1|6259.1|6258.1|6258.6|6257.6|15
1620727610000|2021-05-11 10:06:50|6258.9|6257.9|6257.6|6256.6|6258.9|6257.9|6257.6|6256.6|7
1620727620000|2021-05-11 10:07:00|6257.9|6256.9|6258.1|6257.1|6258.1|6257.1|6257.4|6256.4|5
1620727630000|2021-05-11 10:07:10|6257.9|6256.9|6258.6|6257.6|6258.6|6257.6|6257.6|6256.6|2
1620727640000|2021-05-11 10:07:20|6258.4|6257.4|6257.9|6256.9|6258.6|6257.6|6257.4|6256.4|2
1620727650000|2021-05-11 10:07:30|6257.6|6256.6|6258.1|6257.1|6258.1|6257.1|6257.6|6256.6|0
1620727660000|2021-05-11 10:07:40|6258.4|6257.4|6258.9|6257.9|6258.9|6257.9|6258.4|6257.4|29
1620727670000|2021-05-11 10:07:50|6258.6|6257.6|6257.6|6256.6|6258.9|6257.9|6257.6|6256.6|2
1620727680000|2021-05-11 10:08:00|6257.9|6256.9|6257.6|6256.6|6257.9|6256.9|6257.4|6256.4|5
1620727690000|2021-05-11 10:08:10|6257.9|6256.9|6257.6|6256.6|6258.4|6257.4|6257.1|6256.1|13
1620727700000|2021-05-11 10:08:20|6257.4|6256.4|6257.6|6256.6|6257.9|6256.9|6257.4|6256.4|3
1620727710000|2021-05-11 10:08:30|6257.9|6256.9|6257.6|6256.6|6257.9|6256.9|6257.4|6256.4|9
1620727720000|2021-05-11 10:08:40|6257.4|6256.4|6256.9|6255.9|6257.6|6256.6|6256.6|6255.6|11
1620727730000|2021-05-11 10:08:50|6257.1|6256.1|6255.4|6254.4|6257.1|6256.1|6255.4|6254.4|8
1620727740000|2021-05-11 10:09:00|6255.6|6254.6|6255.6|6254.6|6256.1|6255.1|6255.6|6254.6|9
1620727750000|2021-05-11 10:09:10|6255.9|6254.9|6254.9|6253.9|6255.9|6254.9|6254.4|6253.4|19
1620727760000|2021-05-11 10:09:20|6254.6|6253.6|6254.4|6253.4|6254.9|6253.9|6254.4|6253.4|2
1620727770000|2021-05-11 10:09:30|6254.1|6253.1|6253.6|6252.6|6254.4|6253.4|6252.4|6251.4|59
1620727780000|2021-05-11 10:09:40|6253.9|6252.9|6253.1|6252.1|6253.9|6252.9|6252.9|6251.9|5
1620727790000|2021-05-11 10:09:50|6253.4|6252.4|6254.1|6253.1|6254.6|6253.6|6253.1|6252.1|25
1620727800000|2021-05-11 10:10:00|6253.9|6252.9|6253.9|6252.9|6253.9|6252.9|6253.4|6252.4|6
1620727810000|2021-05-11 10:10:10|6254.1|6253.1|6254.1|6253.1|6254.1|6253.1|6253.6|6252.6|16
1620727820000|2021-05-11 10:10:20|6254.4|6253.4|6253.4|6252.4|6254.4|6253.4|6253.4|6252.4|17
1620727830000|2021-05-11 10:10:30|6253.6|6252.6|6253.4|6252.4|6253.9|6252.9|6253.4|6252.4|10
1620727840000|2021-05-11 10:10:40|6253.1|6252.1|6253.1|6252.1|6253.1|6252.1|6252.4|6251.4|27
1620727850000|2021-05-11 10:10:50|6252.9|6251.9|6253.4|6252.4|6253.4|6252.4|6252.9|6251.9|3
1620727860000|2021-05-11 10:11:00|6253.1|6252.1|6252.1|6251.1|6253.1|6252.1|6252.1|6251.1|13
1620727870000|2021-05-11 10:11:10|6251.9|6250.9|6251.9|6250.9|6252.4|6251.4|6251.9|6250.9|10
1620727880000|2021-05-11 10:11:20|6251.6|6250.6|6250.1|6249.1|6251.6|6250.6|6249.9|6248.9|49
1620727890000|2021-05-11 10:11:30|6249.9|6248.9|6249.9|6248.9|6250.1|6249.1|6249.4|6248.4|38
1620727900000|2021-05-11 10:11:40|6250.1|6249.1|6250.9|6249.9|6251.4|6250.4|6250.1|6249.1|33
1620727910000|2021-05-11 10:11:50|6250.6|6249.6|6250.6|6249.6|6250.9|6249.9|6250.6|6249.6|6
1620727920000|2021-05-11 10:12:00|6250.9|6249.9|6250.6|6249.6|6251.4|6250.4|6250.6|6249.6|15
1620727930000|2021-05-11 10:12:10|6250.9|6249.9|6250.9|6249.9|6251.1|6250.1|6250.1|6249.1|34
1620727940000|2021-05-11 10:12:20|6250.6|6249.6|6251.6|6250.6|6251.6|6250.6|6250.4|6249.4|45
1620727950000|2021-05-11 10:12:30|6251.9|6250.9|6253.6|6252.6|6253.6|6252.6|6251.4|6250.4|45
1620727960000|2021-05-11 10:12:40|6253.9|6252.9|6253.1|6252.1|6253.9|6252.9|6253.1|6252.1|12
1620727970000|2021-05-11 10:12:50|6253.4|6252.4|6253.4|6252.4|6253.6|6252.6|6253.1|6252.1|7
1620727980000|2021-05-11 10:13:00|6253.1|6252.1|6253.6|6252.6|6253.6|6252.6|6253.1|6252.1|6
1620727990000|2021-05-11 10:13:10|6253.9|6252.9|6254.4|6253.4|6254.4|6253.4|6253.6|6252.6|11
1620728000000|2021-05-11 10:13:20|6254.6|6253.6|6254.4|6253.4|6254.6|6253.6|6254.1|6253.1|2
1620728010000|2021-05-11 10:13:30|6254.1|6253.1|6253.4|6252.4|6254.4|6253.4|6253.4|6252.4|5
1620728020000|2021-05-11 10:13:40|6253.6|6252.6|6254.4|6253.4|6254.4|6253.4|6252.9|6251.9|5
1620728030000|2021-05-11 10:13:50|6254.1|6253.1|6254.1|6253.1|6254.4|6253.4|6254.1|6253.1|0
1620728040000|2021-05-11 10:14:00|6253.9|6252.9|6252.9|6251.9|6254.4|6253.4|6252.6|6251.6|5
1620728050000|2021-05-11 10:14:10|6253.1|6252.1|6252.6|6251.6|6253.4|6252.4|6252.6|6251.6|17
1620728060000|2021-05-11 10:14:20|6252.9|6251.9|6252.6|6251.6|6252.9|6251.9|6252.4|6251.4|0
1620728070000|2021-05-11 10:14:30|6252.9|6251.9|6253.4|6252.4|6253.6|6252.6|6252.6|6251.6|3
1620728080000|2021-05-11 10:14:40|6253.6|6252.6|6254.1|6253.1|6254.1|6253.1|6253.6|6252.6|4
1620728090000|2021-05-11 10:14:50|6253.9|6252.9|6254.6|6253.6|6254.6|6253.6|6253.9|6252.9|4
1620728100000|2021-05-11 10:15:00|6254.9|6253.9|6255.1|6254.1|6255.1|6254.1|6254.4|6253.4|10
1620728110000|2021-05-11 10:15:10|6254.9|6253.9|6255.1|6254.1|6255.6|6254.6|6254.9|6253.9|11
1620728120000|2021-05-11 10:15:20|6254.9|6253.9|6255.1|6254.1|6255.4|6254.4|6254.6|6253.6|6
1620728130000|2021-05-11 10:15:30|6255.4|6254.4|6255.4|6254.4|6255.6|6254.6|6255.4|6254.4|0
1620728140000|2021-05-11 10:15:40|6255.6|6254.6|6255.6|6254.6|6255.9|6254.9|6255.4|6254.4|5
1620728150000|2021-05-11 10:15:50|6255.9|6254.9|6256.9|6255.9|6257.1|6256.1|6255.9|6254.9|35
1620728160000|2021-05-11 10:16:00|6255.9|6254.9|6256.4|6255.4|6256.4|6255.4|6255.9|6254.9|11
1620728170000|2021-05-11 10:16:10|6256.6|6255.6|6257.4|6256.4|6257.4|6256.4|6256.6|6255.6|4
1620728180000|2021-05-11 10:16:20|6257.6|6256.6|6257.9|6256.9|6258.1|6257.1|6257.6|6256.6|9
1620728190000|2021-05-11 10:16:30|6258.1|6257.1|6258.1|6257.1|6258.1|6257.1|6257.9|6256.9|1
1620728200000|2021-05-11 10:16:40|6258.4|6257.4|6258.4|6257.4|6258.9|6257.9|6258.1|6257.1|9
1620728210000|2021-05-11 10:16:50|6258.6|6257.6|6257.6|6256.6|6258.9|6257.9|6257.4|6256.4|4
1620728220000|2021-05-11 10:17:00|6257.4|6256.4|6257.4|6256.4|6257.6|6256.6|6257.4|6256.4|2
1620728230000|2021-05-11 10:17:10|6257.1|6256.1|6257.4|6256.4|6257.4|6256.4|6256.9|6255.9|6
1620728240000|2021-05-11 10:17:20|6257.6|6256.6|6257.9|6256.9|6257.9|6256.9|6257.6|6256.6|7
1620728250000|2021-05-11 10:17:30|6258.4|6257.4|6258.9|6257.9|6258.9|6257.9|6257.9|6256.9|11
1620728260000|2021-05-11 10:17:40|6259.1|6258.1|6259.1|6258.1|6259.4|6258.4|6258.9|6257.9|15
1620728270000|2021-05-11 10:17:50|6258.9|6257.9|6258.9|6257.9|6259.1|6258.1|6258.9|6257.9|5
1620728280000|2021-05-11 10:18:00|6259.1|6258.1|6258.9|6257.9|6259.1|6258.1|6258.4|6257.4|7
1620728290000|2021-05-11 10:18:10|6258.6|6257.6|6258.9|6257.9|6258.9|6257.9|6258.6|6257.6|3
1620728300000|2021-05-11 10:18:20|6258.6|6257.6|6258.9|6257.9|6258.9|6257.9|6258.4|6257.4|7
1620728310000|2021-05-11 10:18:30|6258.6|6257.6|6258.4|6257.4|6258.6|6257.6|6258.1|6257.1|5
1620728320000|2021-05-11 10:18:40|6258.1|6257.1|6260.6|6259.6|6260.6|6259.6|6258.1|6257.1|19
1620728330000|2021-05-11 10:18:50|6260.4|6259.4|6261.1|6260.1|6261.9|6260.9|6259.9|6258.9|60
1620728340000|2021-05-11 10:19:00|6260.9|6259.9|6261.1|6260.1|6261.4|6260.4|6260.4|6259.4|18
1620728350000|2021-05-11 10:19:10|6260.9|6259.9|6261.4|6260.4|6261.4|6260.4|6260.9|6259.9|4
1620728360000|2021-05-11 10:19:20|6261.6|6260.6|6261.9|6260.9|6262.4|6261.4|6261.4|6260.4|51
1620728370000|2021-05-11 10:19:30|6261.4|6260.4|6260.9|6259.9|6261.6|6260.6|6260.4|6259.4|15
1620728380000|2021-05-11 10:19:40|6261.1|6260.1|6261.6|6260.6|6262.4|6261.4|6261.1|6260.1|40
1620728390000|2021-05-11 10:19:50|6261.1|6260.1|6261.6|6260.6|6261.6|6260.6|6261.1|6260.1|7
1620728400000|2021-05-11 10:20:00|6261.4|6260.4|6260.9|6259.9|6261.4|6260.4|6260.9|6259.9|4
1620728410000|2021-05-11 10:20:10|6260.6|6259.6|6260.1|6259.1|6260.6|6259.6|6259.9|6258.9|25
1620728420000|2021-05-11 10:20:20|6259.9|6258.9|6260.6|6259.6|6260.6|6259.6|6259.9|6258.9|49
1620728430000|2021-05-11 10:20:30|6260.4|6259.4|6260.9|6259.9|6260.9|6259.9|6260.4|6259.4|1
1620728440000|2021-05-11 10:20:40|6260.6|6259.6|6260.4|6259.4|6260.6|6259.6|6260.4|6259.4|6
1620728450000|2021-05-11 10:20:50|6260.6|6259.6|6260.4|6259.4|6260.9|6259.9|6259.9|6258.9|4
1620728460000|2021-05-11 10:21:00|6260.6|6259.6|6259.6|6258.6|6260.9|6259.9|6259.4|6258.4|25
1620728470000|2021-05-11 10:21:10|6259.4|6258.4|6259.1|6258.1|6259.6|6258.6|6259.1|6258.1|5
1620728480000|2021-05-11 10:21:20|6259.4|6258.4|6259.1|6258.1|6259.4|6258.4|6259.1|6258.1|0
1620728490000|2021-05-11 10:21:30|6259.4|6258.4|6259.6|6258.6|6259.6|6258.6|6259.4|6258.4|13
1620728500000|2021-05-11 10:21:40|6259.9|6258.9|6259.4|6258.4|6259.9|6258.9|6259.4|6258.4|2
1620728510000|2021-05-11 10:21:50|6259.1|6258.1|6259.4|6258.4|6259.4|6258.4|6259.1|6258.1|4
1620728520000|2021-05-11 10:22:00|6259.1|6258.1|6258.6|6257.6|6259.4|6258.4|6258.6|6257.6|10
1620728530000|2021-05-11 10:22:10|6258.4|6257.4|6258.4|6257.4|6258.9|6257.9|6258.4|6257.4|4
1620728540000|2021-05-11 10:22:20|6258.1|6257.1|6258.4|6257.4|6258.4|6257.4|6258.1|6257.1|5
1620728550000|2021-05-11 10:22:30|6258.1|6257.1|6257.9|6256.9|6258.1|6257.1|6257.6|6256.6|6
1620728560000|2021-05-11 10:22:40|6258.1|6257.1|6257.9|6256.9|6258.4|6257.4|6257.9|6256.9|3
1620728570000|2021-05-11 10:22:50|6257.6|6256.6|6257.9|6256.9|6257.9|6256.9|6257.4|6256.4|4
1620728580000|2021-05-11 10:23:00|6258.1|6257.1|6258.4|6257.4|6259.1|6258.1|6258.1|6257.1|25
1620728590000|2021-05-11 10:23:10|6258.1|6257.1|6257.6|6256.6|6258.1|6257.1|6257.4|6256.4|26
1620728600000|2021-05-11 10:23:20|6257.4|6256.4|6257.4|6256.4|6257.4|6256.4|6257.4|6256.4|0
1620728610000|2021-05-11 10:23:30|6257.9|6256.9|6257.6|6256.6|6257.9|6256.9|6257.4|6256.4|16
1620728620000|2021-05-11 10:23:40|6257.4|6256.4|6257.6|6256.6|6258.4|6257.4|6257.4|6256.4|15
1620728630000|2021-05-11 10:23:50|6257.4|6256.4|6257.6|6256.6|6258.1|6257.1|6257.4|6256.4|3
1620728640000|2021-05-11 10:24:00|6257.4|6256.4|6257.4|6256.4|6257.9|6256.9|6257.4|6256.4|2
1620728650000|2021-05-11 10:24:10|6257.1|6256.1|6256.9|6255.9|6257.1|6256.1|6256.4|6255.4|9
1620728660000|2021-05-11 10:24:20|6256.4|6255.4|6256.4|6255.4|6256.4|6255.4|6256.1|6255.1|9
1620728680000|2021-05-11 10:24:40|6256.1|6255.1|6255.6|6254.6|6256.4|6255.4|6255.4|6254.4|8
1620728690000|2021-05-11 10:24:50|6255.4|6254.4|6255.9|6254.9|6255.9|6254.9|6254.9|6253.9|7
1620728700000|2021-05-11 10:25:00|6255.4|6254.4|6255.1|6254.1|6255.4|6254.4|6254.9|6253.9|7
1620728710000|2021-05-11 10:25:10|6254.9|6253.9|6254.4|6253.4|6255.1|6254.1|6254.1|6253.1|32
1620728720000|2021-05-11 10:25:20|6254.6|6253.6|6253.9|6252.9|6254.6|6253.6|6253.9|6252.9|9
1620728730000|2021-05-11 10:25:30|6253.6|6252.6|6254.4|6253.4|6254.9|6253.9|6253.6|6252.6|10
1620728740000|2021-05-11 10:25:40|6254.9|6253.9|6255.4|6254.4|6255.4|6254.4|6254.9|6253.9|9
1620728750000|2021-05-11 10:25:50|6255.1|6254.1|6255.1|6254.1|6255.4|6254.4|6254.9|6253.9|0
1620728760000|2021-05-11 10:26:00|6254.9|6253.9|6254.9|6253.9|6254.9|6253.9|6254.4|6253.4|9
1620728770000|2021-05-11 10:26:10|6255.4|6254.4|6256.4|6255.4|6256.4|6255.4|6255.1|6254.1|19
1620728780000|2021-05-11 10:26:20|6256.1|6255.1|6255.4|6254.4|6256.1|6255.1|6255.4|6254.4|4
1620728790000|2021-05-11 10:26:30|6255.1|6254.1|6255.1|6254.1|6255.4|6254.4|6254.9|6253.9|1
1620728800000|2021-05-11 10:26:40|6255.4|6254.4|6255.1|6254.1|6255.6|6254.6|6255.1|6254.1|0
1620728810000|2021-05-11 10:26:50|6254.9|6253.9|6255.4|6254.4|6255.4|6254.4|6254.9|6253.9|8
1620728820000|2021-05-11 10:27:00|6255.6|6254.6|6254.9|6253.9|6255.9|6254.9|6254.9|6253.9|6
1620728830000|2021-05-11 10:27:10|6255.1|6254.1|6254.1|6253.1|6255.1|6254.1|6253.9|6252.9|15
1620728840000|2021-05-11 10:27:20|6253.9|6252.9|6254.1|6253.1|6254.4|6253.4|6253.9|6252.9|2
1620728850000|2021-05-11 10:27:30|6254.4|6253.4|6253.1|6252.1|6254.4|6253.4|6252.9|6251.9|16
1620728860000|2021-05-11 10:27:40|6252.9|6251.9|6252.9|6251.9|6253.1|6252.1|6252.6|6251.6|5
1620728870000|2021-05-11 10:27:50|6253.1|6252.1|6252.4|6251.4|6253.1|6252.1|6252.4|6251.4|4
1620728880000|2021-05-11 10:28:00|6252.6|6251.6|6252.6|6251.6|6252.6|6251.6|6252.1|6251.1|12
1620728890000|2021-05-11 10:28:10|6252.9|6251.9|6252.9|6251.9|6253.4|6252.4|6252.9|6251.9|1
1620728900000|2021-05-11 10:28:20|6253.1|6252.1|6252.9|6251.9|6253.1|6252.1|6252.9|6251.9|0
1620728910000|2021-05-11 10:28:30|6253.1|6252.1|6254.1|6253.1|6254.1|6253.1|6253.1|6252.1|14
1620728920000|2021-05-11 10:28:40|6253.9|6252.9|6252.9|6251.9|6254.1|6253.1|6252.9|6251.9|8
1620728930000|2021-05-11 10:28:50|6253.1|6252.1|6253.1|6252.1|6253.1|6252.1|6252.9|6251.9|0
1620728940000|2021-05-11 10:29:00|6252.9|6251.9|6252.6|6251.6|6253.4|6252.4|6252.4|6251.4|11
1620728950000|2021-05-11 10:29:10|6252.4|6251.4|6252.6|6251.6|6252.6|6251.6|6252.4|6251.4|0
1620728960000|2021-05-11 10:29:20|6252.4|6251.4|6251.1|6250.1|6252.4|6251.4|6251.1|6250.1|3027
1620728970000|2021-05-11 10:29:30|6250.9|6249.9|6250.9|6249.9|6250.9|6249.9|6250.6|6249.6|7
1620728980000|2021-05-11 10:29:40|6250.6|6249.6|6250.9|6249.9|6250.9|6249.9|6250.6|6249.6|29
1620728990000|2021-05-11 10:29:50|6251.1|6250.1|6250.9|6249.9|6251.1|6250.1|6250.9|6249.9|11
1620729000000|2021-05-11 10:30:00|6250.6|6249.6|6250.9|6249.9|6250.9|6249.9|6250.4|6249.4|10
1620729010000|2021-05-11 10:30:10|6250.6|6249.6|6250.9|6249.9|6250.9|6249.9|6250.4|6249.4|2
1620729020000|2021-05-11 10:30:20|6251.1|6250.1|6252.4|6251.4|6252.4|6251.4|6251.1|6250.1|22
1620729030000|2021-05-11 10:30:30|6252.1|6251.1|6251.9|6250.9|6252.4|6251.4|6251.9|6250.9|4
1620729040000|2021-05-11 10:30:40|6251.6|6250.6|6251.1|6250.1|6251.6|6250.6|6251.1|6250.1|5
1620729050000|2021-05-11 10:30:50|6250.9|6249.9|6250.4|6249.4|6251.1|6250.1|6250.1|6249.1|23
1620729060000|2021-05-11 10:31:00|6250.1|6249.1|6249.4|6248.4|6250.4|6249.4|6249.1|6248.1|17
1620729070000|2021-05-11 10:31:10|6249.6|6248.6|6250.4|6249.4|6250.6|6249.6|6249.6|6248.6|19
1620729080000|2021-05-11 10:31:20|6250.6|6249.6|6250.1|6249.1|6250.9|6249.9|6250.1|6249.1|11
1620729090000|2021-05-11 10:31:30|6249.9|6248.9|6249.6|6248.6|6249.9|6248.9|6249.1|6248.1|6
1620729100000|2021-05-11 10:31:40|6249.4|6248.4|6249.4|6248.4|6249.6|6248.6|6249.4|6248.4|11
1620729110000|2021-05-11 10:31:50|6249.1|6248.1|6248.6|6247.6|6249.1|6248.1|6248.6|6247.6|10
1620729120000|2021-05-11 10:32:00|6248.4|6247.4|6248.6|6247.6|6248.6|6247.6|6248.1|6247.1|47
1620729130000|2021-05-11 10:32:10|6248.4|6247.4|6248.9|6247.9|6248.9|6247.9|6248.4|6247.4|1
1620729140000|2021-05-11 10:32:20|6249.4|6248.4|6249.9|6248.9|6249.9|6248.9|6248.9|6247.9|15
1620729150000|2021-05-11 10:32:30|6250.1|6249.1|6249.9|6248.9|6250.4|6249.4|6249.9|6248.9|0
1620729160000|2021-05-11 10:32:40|6249.6|6248.6|6250.4|6249.4|6250.6|6249.6|6249.4|6248.4|7
1620729170000|2021-05-11 10:32:50|6250.6|6249.6|6250.1|6249.1|6250.6|6249.6|6250.1|6249.1|3
1620729180000|2021-05-11 10:33:00|6249.9|6248.9|6249.9|6248.9|6250.1|6249.1|6249.6|6248.6|4
1620729190000|2021-05-11 10:33:10|6249.6|6248.6|6250.1|6249.1|6250.1|6249.1|6249.6|6248.6|4
1620729200000|2021-05-11 10:33:20|6249.9|6248.9|6249.4|6248.4|6250.1|6249.1|6249.4|6248.4|5
1620729210000|2021-05-11 10:33:30|6249.6|6248.6|6249.4|6248.4|6249.6|6248.6|6249.4|6248.4|0
1620729220000|2021-05-11 10:33:40|6249.1|6248.1|6248.6|6247.6|6249.1|6248.1|6248.4|6247.4|15
1620729230000|2021-05-11 10:33:50|6248.4|6247.4|6248.4|6247.4|6248.4|6247.4|6248.1|6247.1|19
1620729240000|2021-05-11 10:34:00|6248.1|6247.1|6247.9|6246.9|6248.4|6247.4|6247.9|6246.9|4
1620729250000|2021-05-11 10:34:10|6247.6|6246.6|6247.4|6246.4|6248.1|6247.1|6247.4|6246.4|8
1620729260000|2021-05-11 10:34:20|6247.6|6246.6|6246.9|6245.9|6247.6|6246.6|6246.4|6245.4|37
1620729280000|2021-05-11 10:34:40|6246.6|6245.6|6246.4|6245.4|6246.6|6245.6|6246.1|6245.1|9
1620729290000|2021-05-11 10:34:50|6246.1|6245.1|6244.6|6243.6|6246.4|6245.4|6244.6|6243.6|95
1620729300000|2021-05-11 10:35:00|6244.4|6243.4|6244.9|6243.9|6244.9|6243.9|6244.4|6243.4|8
1620729310000|2021-05-11 10:35:10|6245.1|6244.1|6245.4|6244.4|6245.4|6244.4|6244.9|6243.9|48
1620729320000|2021-05-11 10:35:20|6246.1|6245.1|6246.1|6245.1|6246.9|6245.9|6245.9|6244.9|69
1620729330000|2021-05-11 10:35:30|6246.4|6245.4|6247.1|6246.1|6247.1|6246.1|6246.4|6245.4|31
1620729340000|2021-05-11 10:35:40|6247.4|6246.4|6245.6|6244.6|6247.4|6246.4|6245.6|6244.6|11
1620729350000|2021-05-11 10:35:50|6245.9|6244.9|6246.6|6245.6|6246.6|6245.6|6245.6|6244.6|3
1620729360000|2021-05-11 10:36:00|6246.4|6245.4|6246.6|6245.6|6246.9|6245.9|6246.4|6245.4|10
1620729370000|2021-05-11 10:36:10|6246.4|6245.4|6245.6|6244.6|6246.6|6245.6|6245.6|6244.6|6
1620729380000|2021-05-11 10:36:20|6245.9|6244.9|6246.4|6245.4|6246.4|6245.4|6245.9|6244.9|12
1620729390000|2021-05-11 10:36:30|6246.1|6245.1|6245.9|6244.9|6246.4|6245.4|6245.6|6244.6|1
1620729400000|2021-05-11 10:36:40|6246.1|6245.1|6246.9|6245.9|6246.9|6245.9|6246.1|6245.1|9
1620729410000|2021-05-11 10:36:50|6246.4|6245.4|6247.4|6246.4|6247.4|6246.4|6246.4|6245.4|38
1620729420000|2021-05-11 10:37:00|6247.6|6246.6|6248.4|6247.4|6248.4|6247.4|6247.6|6246.6|34
1620729430000|2021-05-11 10:37:10|6248.1|6247.1|6248.4|6247.4|6249.1|6248.1|6247.9|6246.9|26
1620729440000|2021-05-11 10:37:20|6248.1|6247.1|6249.4|6248.4|6249.6|6248.6|6248.1|6247.1|5
1620729450000|2021-05-11 10:37:30|6249.6|6248.6|6250.1|6249.1|6250.1|6249.1|6249.6|6248.6|5
1620729460000|2021-05-11 10:37:40|6250.4|6249.4|6249.9|6248.9|6250.4|6249.4|6249.9|6248.9|5
1620729470000|2021-05-11 10:37:50|6250.1|6249.1|6250.4|6249.4|6250.4|6249.4|6249.9|6248.9|0
1620729480000|2021-05-11 10:38:00|6250.1|6249.1|6248.6|6247.6|6250.1|6249.1|6248.4|6247.4|25
1620729490000|2021-05-11 10:38:10|6248.9|6247.9|6248.6|6247.6|6249.1|6248.1|6248.6|6247.6|12
1620729500000|2021-05-11 10:38:20|6248.4|6247.4|6248.6|6247.6|6249.4|6248.4|6248.4|6247.4|8
1620729510000|2021-05-11 10:38:30|6248.4|6247.4|6246.6|6245.6|6248.6|6247.6|6246.4|6245.4|13
1620729520000|2021-05-11 10:38:40|6246.9|6245.9|6247.9|6246.9|6248.1|6247.1|6246.9|6245.9|4
1620729530000|2021-05-11 10:38:50|6248.1|6247.1|6248.1|6247.1|6248.4|6247.4|6247.9|6246.9|4
1620729540000|2021-05-11 10:39:00|6247.9|6246.9|6246.1|6245.1|6248.1|6247.1|6245.9|6244.9|15
1620729550000|2021-05-11 10:39:10|6246.4|6245.4|6246.4|6245.4|6246.6|6245.6|6246.1|6245.1|5
1620729560000|2021-05-11 10:39:20|6246.6|6245.6|6246.9|6245.9|6246.9|6245.9|6246.4|6245.4|0
1620729570000|2021-05-11 10:39:30|6246.6|6245.6|6248.4|6247.4|6248.4|6247.4|6246.6|6245.6|8
1620729580000|2021-05-11 10:39:40|6248.6|6247.6|6248.6|6247.6|6248.9|6247.9|6248.4|6247.4|7
1620729590000|2021-05-11 10:39:50|6248.4|6247.4|6248.4|6247.4|6248.9|6247.9|6248.4|6247.4|3
1620729600000|2021-05-11 10:40:00|6248.1|6247.1|6247.6|6246.6|6248.1|6247.1|6247.1|6246.1|12
1620729610000|2021-05-11 10:40:10|6247.4|6246.4|6247.9|6246.9|6247.9|6246.9|6247.4|6246.4|32
1620729620000|2021-05-11 10:40:20|6247.6|6246.6|6246.6|6245.6|6247.9|6246.9|6246.6|6245.6|7
1620729630000|2021-05-11 10:40:30|6246.4|6245.4|6245.4|6244.4|6246.4|6245.4|6245.4|6244.4|11
1620729640000|2021-05-11 10:40:40|6245.1|6244.1|6245.1|6244.1|6245.4|6244.4|6244.6|6243.6|16
1620729650000|2021-05-11 10:40:50|6245.4|6244.4|6245.6|6244.6|6245.6|6244.6|6245.1|6244.1|8
1620729660000|2021-05-11 10:41:00|6245.4|6244.4|6243.9|6242.9|6245.4|6244.4|6243.9|6242.9|97
1620729670000|2021-05-11 10:41:10|6244.1|6243.1|6243.6|6242.6|6244.1|6243.1|6243.6|6242.6|16
1620729680000|2021-05-11 10:41:20|6243.9|6242.9|6244.4|6243.4|6244.4|6243.4|6243.6|6242.6|9
1620729690000|2021-05-11 10:41:30|6244.9|6243.9|6245.4|6244.4|6245.6|6244.6|6244.9|6243.9|4
1620729710000|2021-05-11 10:41:50|6245.6|6244.6|6245.9|6244.9|6245.9|6244.9|6245.6|6244.6|3
1620729720000|2021-05-11 10:42:00|6246.1|6245.1|6246.4|6245.4|6246.6|6245.6|6245.9|6244.9|19
1620729730000|2021-05-11 10:42:10|6245.9|6244.9|6245.6|6244.6|6245.9|6244.9|6245.4|6244.4|11
1620729740000|2021-05-11 10:42:20|6245.9|6244.9|6245.1|6244.1|6245.9|6244.9|6244.9|6243.9|4
1620729750000|2021-05-11 10:42:30|6245.4|6244.4|6245.9|6244.9|6246.1|6245.1|6245.1|6244.1|15
1620729760000|2021-05-11 10:42:40|6245.6|6244.6|6244.9|6243.9|6245.6|6244.6|6244.9|6243.9|2
1620729770000|2021-05-11 10:42:50|6244.6|6243.6|6244.4|6243.4|6244.9|6243.9|6244.4|6243.4|6
1620729780000|2021-05-11 10:43:00|6244.6|6243.6|6245.1|6244.1|6245.1|6244.1|6244.4|6243.4|15
1620729790000|2021-05-11 10:43:10|6244.9|6243.9|6245.1|6244.1|6245.1|6244.1|6244.6|6243.6|1
1620729800000|2021-05-11 10:43:20|6245.4|6244.4|6244.6|6243.6|6245.4|6244.4|6244.1|6243.1|5
1620729810000|2021-05-11 10:43:30|6244.4|6243.4|6244.4|6243.4|6244.6|6243.6|6244.4|6243.4|0
1620729820000|2021-05-11 10:43:40|6244.9|6243.9|6244.9|6243.9|6245.1|6244.1|6244.6|6243.6|3
1620729830000|2021-05-11 10:43:50|6245.1|6244.1|6245.1|6244.1|6245.4|6244.4|6244.6|6243.6|2
1620729840000|2021-05-11 10:44:00|6245.4|6244.4|6244.1|6243.1|6245.4|6244.4|6243.9|6242.9|9
1620729850000|2021-05-11 10:44:10|6243.9|6242.9|6243.4|6242.4|6243.9|6242.9|6242.4|6241.4|26
1620729860000|2021-05-11 10:44:20|6243.1|6242.1|6243.6|6242.6|6243.9|6242.9|6243.1|6242.1|10
1620729870000|2021-05-11 10:44:30|6243.4|6242.4|6243.4|6242.4|6244.1|6243.1|6243.1|6242.1|26
1620729880000|2021-05-11 10:44:40|6243.1|6242.1|6244.4|6243.4|6244.4|6243.4|6242.9|6241.9|15
1620729890000|2021-05-11 10:44:50|6244.1|6243.1|6244.4|6243.4|6244.4|6243.4|6243.9|6242.9|2
1620729900000|2021-05-11 10:45:00|6244.6|6243.6|6245.9|6244.9|6246.1|6245.1|6244.1|6243.1|12
1620729910000|2021-05-11 10:45:10|6246.1|6245.1|6247.1|6246.1|6247.1|6246.1|6246.1|6245.1|3
1620729920000|2021-05-11 10:45:20|6246.9|6245.9|6246.6|6245.6|6247.1|6246.1|6246.1|6245.1|5
1620729930000|2021-05-11 10:45:30|6246.4|6245.4|6246.9|6245.9|6246.9|6245.9|6246.1|6245.1|18
1620729940000|2021-05-11 10:45:40|6246.6|6245.6|6247.4|6246.4|6247.4|6246.4|6246.6|6245.6|4
1620729950000|2021-05-11 10:45:50|6247.1|6246.1|6247.6|6246.6|6247.9|6246.9|6247.1|6246.1|4
1620729960000|2021-05-11 10:46:00|6247.4|6246.4|6247.6|6246.6|6247.9|6246.9|6247.4|6246.4|3
1620729970000|2021-05-11 10:46:10|6247.4|6246.4|6245.4|6244.4|6247.4|6246.4|6245.4|6244.4|18
1620729980000|2021-05-11 10:46:20|6245.6|6244.6|6244.6|6243.6|6245.6|6244.6|6244.4|6243.4|9
1620729990000|2021-05-11 10:46:30|6244.4|6243.4|6244.9|6243.9|6244.9|6243.9|6243.9|6242.9|6
1620730000000|2021-05-11 10:46:40|6245.1|6244.1|6246.4|6245.4|6246.4|6245.4|6245.1|6244.1|7
1620730010000|2021-05-11 10:46:50|6246.1|6245.1|6245.6|6244.6|6246.1|6245.1|6245.1|6244.1|1
1620730020000|2021-05-11 10:47:00|6245.4|6244.4|6245.9|6244.9|6245.9|6244.9|6245.1|6244.1|3
1620730030000|2021-05-11 10:47:10|6246.1|6245.1|6244.9|6243.9|6246.4|6245.4|6244.9|6243.9|6
1620730040000|2021-05-11 10:47:20|6245.1|6244.1|6245.4|6244.4|6245.6|6244.6|6244.9|6243.9|5
1620730050000|2021-05-11 10:47:30|6245.6|6244.6|6246.1|6245.1|6246.1|6245.1|6245.4|6244.4|12
1620730060000|2021-05-11 10:47:40|6245.9|6244.9|6245.4|6244.4|6246.1|6245.1|6245.1|6244.1|0
1620730070000|2021-05-11 10:47:50|6245.6|6244.6|6246.4|6245.4|6246.4|6245.4|6245.4|6244.4|2
1620730080000|2021-05-11 10:48:00|6246.1|6245.1|6245.6|6244.6|6246.4|6245.4|6245.6|6244.6|6
1620730090000|2021-05-11 10:48:10|6245.9|6244.9|6245.6|6244.6|6246.1|6245.1|6245.6|6244.6|4
1620730100000|2021-05-11 10:48:20|6245.4|6244.4|6245.6|6244.6|6245.6|6244.6|6245.1|6244.1|6
1620730110000|2021-05-11 10:48:30|6245.4|6244.4|6245.1|6244.1|6245.6|6244.6|6244.9|6243.9|3
1620730120000|2021-05-11 10:48:40|6245.4|6244.4|6244.6|6243.6|6245.6|6244.6|6244.6|6243.6|35
1620730130000|2021-05-11 10:48:50|6244.4|6243.4|6244.1|6243.1|6244.9|6243.9|6243.9|6242.9|17
1620730140000|2021-05-11 10:49:00|6244.4|6243.4|6243.6|6242.6|6244.4|6243.4|6243.6|6242.6|1
1620730150000|2021-05-11 10:49:10|6243.9|6242.9|6243.4|6242.4|6243.9|6242.9|6242.9|6241.9|5
1620730160000|2021-05-11 10:49:20|6243.6|6242.6|6244.1|6243.1|6244.1|6243.1|6243.6|6242.6|6
1620730170000|2021-05-11 10:49:30|6244.4|6243.4|6243.6|6242.6|6244.4|6243.4|6243.1|6242.1|5
1620730180000|2021-05-11 10:49:40|6243.9|6242.9|6244.1|6243.1|6244.1|6243.1|6243.6|6242.6|2
1620730190000|2021-05-11 10:49:50|6244.4|6243.4|6242.9|6241.9|6244.4|6243.4|6242.9|6241.9|16
1620730200000|2021-05-11 10:50:00|6242.6|6241.6|6243.4|6242.4|6243.9|6242.9|6242.6|6241.6|20
1620730210000|2021-05-11 10:50:10|6243.6|6242.6|6243.4|6242.4|6243.6|6242.6|6243.4|6242.4|2
1620730220000|2021-05-11 10:50:20|6243.1|6242.1|6243.9|6242.9|6243.9|6242.9|6242.9|6241.9|8
1620730230000|2021-05-11 10:50:30|6243.6|6242.6|6243.9|6242.9|6243.9|6242.9|6243.6|6242.6|5
1620730240000|2021-05-11 10:50:40|6243.4|6242.4|6244.9|6243.9|6245.1|6244.1|6243.4|6242.4|27
1620730250000|2021-05-11 10:50:50|6244.6|6243.6|6245.6|6244.6|6246.4|6245.4|6244.6|6243.6|37
1620730260000|2021-05-11 10:51:00|6245.4|6244.4|6246.4|6245.4|6246.4|6245.4|6245.4|6244.4|8
1620730270000|2021-05-11 10:51:10|6245.9|6244.9|6246.4|6245.4|6246.4|6245.4|6245.9|6244.9|9
1620730280000|2021-05-11 10:51:20|6246.1|6245.1|6245.4|6244.4|6246.1|6245.1|6244.9|6243.9|16
1620730290000|2021-05-11 10:51:30|6245.1|6244.1|6245.9|6244.9|6245.9|6244.9|6245.1|6244.1|0
1620730300000|2021-05-11 10:51:40|6245.6|6244.6|6244.6|6243.6|6245.6|6244.6|6244.4|6243.4|27
1620730310000|2021-05-11 10:51:50|6244.9|6243.9|6245.4|6244.4|6245.4|6244.4|6244.9|6243.9|10
1620730320000|2021-05-11 10:52:00|6245.1|6244.1|6246.6|6245.6|6246.9|6245.9|6245.1|6244.1|16
1620730330000|2021-05-11 10:52:10|6246.4|6245.4|6246.6|6245.6|6246.9|6245.9|6246.4|6245.4|4
1620730340000|2021-05-11 10:52:20|6246.9|6245.9|6247.4|6246.4|6247.6|6246.6|6246.9|6245.9|9
1620730350000|2021-05-11 10:52:30|6247.1|6246.1|6246.6|6245.6|6247.1|6246.1|6246.4|6245.4|28
1620730360000|2021-05-11 10:52:40|6246.4|6245.4|6245.6|6244.6|6246.4|6245.4|6245.6|6244.6|6
1620730370000|2021-05-11 10:52:50|6245.9|6244.9|6246.6|6245.6|6246.6|6245.6|6245.6|6244.6|31
1620730380000|2021-05-11 10:53:00|6246.4|6245.4|6246.1|6245.1|6246.4|6245.4|6246.1|6245.1|5
1620730390000|2021-05-11 10:53:10|6245.9|6244.9|6246.4|6245.4|6246.4|6245.4|6245.9|6244.9|3
1620730400000|2021-05-11 10:53:20|6247.1|6246.1|6247.6|6246.6|6247.9|6246.9|6247.1|6246.1|5
1620730410000|2021-05-11 10:53:30|6247.4|6246.4|6247.9|6246.9|6247.9|6246.9|6247.4|6246.4|6
1620730420000|2021-05-11 10:53:40|6248.4|6247.4|6248.9|6247.9|6248.9|6247.9|6248.1|6247.1|15
1620730430000|2021-05-11 10:53:50|6248.6|6247.6|6248.6|6247.6|6249.1|6248.1|6248.6|6247.6|4
1620730440000|2021-05-11 10:54:00|6248.4|6247.4|6249.1|6248.1|6249.1|6248.1|6248.4|6247.4|5
1620730450000|2021-05-11 10:54:10|6248.9|6247.9|6250.1|6249.1|6250.4|6249.4|6248.9|6247.9|13
1620730460000|2021-05-11 10:54:20|6250.4|6249.4|6250.4|6249.4|6250.4|6249.4|6250.1|6249.1|3
1620730480000|2021-05-11 10:54:40|6250.6|6249.6|6250.4|6249.4|6250.9|6249.9|6250.4|6249.4|5
1620730490000|2021-05-11 10:54:50|6250.6|6249.6|6250.9|6249.9|6250.9|6249.9|6250.4|6249.4|0
1620730500000|2021-05-11 10:55:00|6250.6|6249.6|6249.9|6248.9|6250.6|6249.6|6249.9|6248.9|18
1620730510000|2021-05-11 10:55:10|6249.6|6248.6|6249.6|6248.6|6249.6|6248.6|6249.1|6248.1|17
1620730520000|2021-05-11 10:55:20|6249.9|6248.9|6249.1|6248.1|6249.9|6248.9|6248.6|6247.6|14
1620730530000|2021-05-11 10:55:30|6248.9|6247.9|6248.6|6247.6|6249.1|6248.1|6247.6|6246.6|5
1620730540000|2021-05-11 10:55:40|6248.9|6247.9|6248.1|6247.1|6249.1|6248.1|6248.1|6247.1|22
1620730550000|2021-05-11 10:55:50|6248.4|6247.4|6248.9|6247.9|6249.4|6248.4|6248.4|6247.4|4
1620730560000|2021-05-11 10:56:00|6249.1|6248.1|6249.4|6248.4|6249.4|6248.4|6248.9|6247.9|1
1620730570000|2021-05-11 10:56:10|6249.6|6248.6|6249.4|6248.4|6250.1|6249.1|6249.4|6248.4|4
1620730580000|2021-05-11 10:56:20|6249.1|6248.1|6249.1|6248.1|6249.1|6248.1|6249.1|6248.1|3
1620730590000|2021-05-11 10:56:30|6249.4|6248.4|6249.1|6248.1|6250.1|6249.1|6249.1|6248.1|36
1620730600000|2021-05-11 10:56:40|6249.4|6248.4|6249.1|6248.1|6249.4|6248.4|6249.1|6248.1|2
1620730610000|2021-05-11 10:56:50|6248.9|6247.9|6248.9|6247.9|6248.9|6247.9|6248.6|6247.6|0
1620730620000|2021-05-11 10:57:00|6249.1|6248.1|6249.4|6248.4|6249.6|6248.6|6249.1|6248.1|17
1620730630000|2021-05-11 10:57:10|6249.6|6248.6|6249.6|6248.6|6249.9|6248.9|6249.4|6248.4|1
1620730640000|2021-05-11 10:57:20|6249.9|6248.9|6249.9|6248.9|6249.9|6248.9|6249.9|6248.9|0
1620730650000|2021-05-11 10:57:30|6250.1|6249.1|6250.6|6249.6|6250.9|6249.9|6250.1|6249.1|12
1620730660000|2021-05-11 10:57:40|6250.9|6249.9|6250.6|6249.6|6250.9|6249.9|6250.4|6249.4|22
1620730670000|2021-05-11 10:57:50|6250.4|6249.4|6250.4|6249.4|6250.4|6249.4|6249.4|6248.4|10
1620730680000|2021-05-11 10:58:00|6250.1|6249.1|6249.9|6248.9|6250.1|6249.1|6249.4|6248.4|2
1620730690000|2021-05-11 10:58:10|6249.6|6248.6|6250.1|6249.1|6250.1|6249.1|6249.4|6248.4|13
1620730700000|2021-05-11 10:58:20|6250.4|6249.4|6249.4|6248.4|6250.4|6249.4|6249.4|6248.4|4
1620730710000|2021-05-11 10:58:30|6249.6|6248.6|6248.9|6247.9|6249.6|6248.6|6248.9|6247.9|0
1620730720000|2021-05-11 10:58:40|6249.1|6248.1|6249.4|6248.4|6249.4|6248.4|6248.9|6247.9|7
1620730730000|2021-05-11 10:58:50|6249.6|6248.6|6250.1|6249.1|6251.4|6250.4|6249.6|6248.6|29
1620730740000|2021-05-11 10:59:00|6249.9|6248.9|6250.6|6249.6|6250.9|6249.9|6249.9|6248.9|7
1620730750000|2021-05-11 10:59:10|6250.4|6249.4|6250.9|6249.9|6251.1|6250.1|6250.4|6249.4|14
1620730760000|2021-05-11 10:59:20|6250.6|6249.6|6251.1|6250.1|6251.1|6250.1|6250.6|6249.6|8
1620730770000|2021-05-11 10:59:30|6250.9|6249.9|6251.4|6250.4|6251.4|6250.4|6250.9|6249.9|0
1620730780000|2021-05-11 10:59:40|6251.1|6250.1|6251.6|6250.6|6251.6|6250.6|6250.9|6249.9|18
1620730790000|2021-05-11 10:59:50|6251.4|6250.4|6250.4|6249.4|6251.6|6250.6|6250.4|6249.4|4
1620730800000|2021-05-11 11:00:00|6250.1|6249.1|6251.1|6250.1|6251.4|6250.4|6250.1|6249.1|20
1620730810000|2021-05-11 11:00:10|6251.4|6250.4|6251.6|6250.6|6252.1|6251.1|6251.4|6250.4|35
1620730820000|2021-05-11 11:00:20|6251.4|6250.4|6252.4|6251.4|6252.4|6251.4|6251.4|6250.4|12
1620730830000|2021-05-11 11:00:30|6251.9|6250.9|6253.1|6252.1|6253.1|6252.1|6251.9|6250.9|52
1620730840000|2021-05-11 11:00:40|6253.4|6252.4|6253.6|6252.6|6253.6|6252.6|6253.4|6252.4|6
1620730850000|2021-05-11 11:00:50|6253.4|6252.4|6254.6|6253.6|6254.9|6253.9|6253.4|6252.4|39
1620730860000|2021-05-11 11:01:00|6254.4|6253.4|6254.9|6253.9|6255.1|6254.1|6254.4|6253.4|30
1620730870000|2021-05-11 11:01:10|6254.6|6253.6|6253.9|6252.9|6254.6|6253.6|6253.9|6252.9|5
1620730880000|2021-05-11 11:01:20|6254.1|6253.1|6253.4|6252.4|6254.1|6253.1|6253.4|6252.4|7
1620730890000|2021-05-11 11:01:30|6253.6|6252.6|6253.4|6252.4|6253.6|6252.6|6253.4|6252.4|7
1620730900000|2021-05-11 11:01:40|6253.6|6252.6|6253.4|6252.4|6253.6|6252.6|6253.4|6252.4|2
1620730910000|2021-05-11 11:01:50|6253.6|6252.6|6253.4|6252.4|6253.6|6252.6|6253.4|6252.4|10
1620730920000|2021-05-11 11:02:00|6253.1|6252.1|6252.9|6251.9|6253.1|6252.1|6252.4|6251.4|13
1620730930000|2021-05-11 11:02:10|6252.6|6251.6|6252.9|6251.9|6253.4|6252.4|6252.6|6251.6|2
1620730940000|2021-05-11 11:02:20|6252.6|6251.6|6253.4|6252.4|6253.6|6252.6|6252.4|6251.4|7
1620730950000|2021-05-11 11:02:30|6253.1|6252.1|6253.4|6252.4|6253.4|6252.4|6253.1|6252.1|1
1620730960000|2021-05-11 11:02:40|6253.1|6252.1|6253.4|6252.4|6253.6|6252.6|6252.9|6251.9|4
1620730970000|2021-05-11 11:02:50|6253.1|6252.1|6252.9|6251.9|6253.1|6252.1|6252.4|6251.4|4
1620730980000|2021-05-11 11:03:00|6252.6|6251.6|6251.1|6250.1|6252.6|6251.6|6251.1|6250.1|18
1620730990000|2021-05-11 11:03:10|6250.9|6249.9|6250.6|6249.6|6251.1|6250.1|6250.4|6249.4|8
1620731000000|2021-05-11 11:03:20|6250.4|6249.4|6250.6|6249.6|6250.9|6249.9|6250.4|6249.4|0
1620731010000|2021-05-11 11:03:30|6250.9|6249.9|6250.6|6249.6|6251.4|6250.4|6250.6|6249.6|6
1620731020000|2021-05-11 11:03:40|6250.9|6249.9|6250.9|6249.9|6251.1|6250.1|6250.6|6249.6|3
1620731030000|2021-05-11 11:03:50|6250.6|6249.6|6250.1|6249.1|6250.9|6249.9|6250.1|6249.1|2
1620731040000|2021-05-11 11:04:00|6250.4|6249.4|6250.9|6249.9|6250.9|6249.9|6250.4|6249.4|3
1620731050000|2021-05-11 11:04:10|6251.1|6250.1|6251.1|6250.1|6251.4|6250.4|6250.9|6249.9|18
1620731060000|2021-05-11 11:04:20|6251.4|6250.4|6252.6|6251.6|6252.9|6251.9|6251.1|6250.1|8
1620731070000|2021-05-11 11:04:30|6252.9|6251.9|6252.4|6251.4|6252.9|6251.9|6252.1|6251.1|1
1620731080000|2021-05-11 11:04:40|6252.6|6251.6|6252.6|6251.6|6252.9|6251.9|6252.6|6251.6|3
1620731090000|2021-05-11 11:04:50|6252.4|6251.4|6252.1|6251.1|6252.6|6251.6|6252.1|6251.1|1
1620731100000|2021-05-11 11:05:00|6251.9|6250.9|6251.6|6250.6|6252.4|6251.4|6251.6|6250.6|6
1620731110000|2021-05-11 11:05:10|6251.4|6250.4|6251.1|6250.1|6251.9|6250.9|6250.9|6249.9|3
1620731120000|2021-05-11 11:05:20|6251.4|6250.4|6252.1|6251.1|6252.1|6251.1|6251.1|6250.1|17
1620731130000|2021-05-11 11:05:30|6252.4|6251.4|6252.9|6251.9|6252.9|6251.9|6252.1|6251.1|7
1620731140000|2021-05-11 11:05:40|6252.6|6251.6|6251.6|6250.6|6252.6|6251.6|6251.4|6250.4|13
1620731150000|2021-05-11 11:05:50|6251.9|6250.9|6251.9|6250.9|6252.1|6251.1|6251.6|6250.6|11
1620731160000|2021-05-11 11:06:00|6251.6|6250.6|6250.9|6249.9|6251.6|6250.6|6250.9|6249.9|2
1620731170000|2021-05-11 11:06:10|6250.6|6249.6|6253.1|6252.1|6253.4|6252.4|6250.6|6249.6|56
1620731180000|2021-05-11 11:06:20|6252.9|6251.9|6253.1|6252.1|6253.1|6252.1|6252.9|6251.9|2
1620731190000|2021-05-11 11:06:30|6252.9|6251.9|6252.4|6251.4|6253.1|6252.1|6251.9|6250.9|1
1620731200000|2021-05-11 11:06:40|6252.1|6251.1|6252.4|6251.4|6252.4|6251.4|6251.9|6250.9|1
1620731210000|2021-05-11 11:06:50|6252.6|6251.6|6252.6|6251.6|6252.6|6251.6|6252.6|6251.6|0
1620731220000|2021-05-11 11:07:00|6252.9|6251.9|6252.4|6251.4|6252.9|6251.9|6252.4|6251.4|2
1620731230000|2021-05-11 11:07:10|6252.6|6251.6|6252.4|6251.4|6252.9|6251.9|6252.1|6251.1|11
1620731240000|2021-05-11 11:07:20|6252.1|6251.1|6252.6|6251.6|6252.6|6251.6|6252.1|6251.1|5
1620731250000|2021-05-11 11:07:30|6252.4|6251.4|6252.4|6251.4|6252.9|6251.9|6252.4|6251.4|4
1620731260000|2021-05-11 11:07:40|6252.6|6251.6|6252.1|6251.1|6252.6|6251.6|6251.9|6250.9|4
1620731270000|2021-05-11 11:07:50|6251.9|6250.9|6250.1|6249.1|6251.9|6250.9|6250.1|6249.1|34
1620731280000|2021-05-11 11:08:00|6249.9|6248.9|6249.9|6248.9|6250.1|6249.1|6249.6|6248.6|17
1620731290000|2021-05-11 11:08:10|6250.1|6249.1|6250.4|6249.4|6250.6|6249.6|6250.1|6249.1|11
1620731300000|2021-05-11 11:08:20|6250.6|6249.6|6249.9|6248.9|6250.6|6249.6|6249.4|6248.4|2
1620731310000|2021-05-11 11:08:30|6249.6|6248.6|6249.6|6248.6|6249.6|6248.6|6249.4|6248.4|3
1620731320000|2021-05-11 11:08:40|6249.9|6248.9|6250.1|6249.1|6250.4|6249.4|6249.9|6248.9|3
1620731330000|2021-05-11 11:08:50|6250.4|6249.4|6250.1|6249.1|6250.4|6249.4|6250.1|6249.1|1
1620731340000|2021-05-11 11:09:00|6250.4|6249.4|6250.6|6249.6|6250.9|6249.9|6250.4|6249.4|6
1620731350000|2021-05-11 11:09:10|6250.4|6249.4|6250.9|6249.9|6250.9|6249.9|6250.4|6249.4|0
1620731360000|2021-05-11 11:09:20|6251.1|6250.1|6251.4|6250.4|6251.4|6250.4|6250.6|6249.6|1
1620731370000|2021-05-11 11:09:30|6251.9|6250.9|6251.9|6250.9|6251.9|6250.9|6251.9|6250.9|4
1620731380000|2021-05-11 11:09:40|6251.6|6250.6|6251.6|6250.6|6251.9|6250.9|6251.6|6250.6|1
1620731390000|2021-05-11 11:09:50|6251.9|6250.9|6251.1|6250.1|6252.1|6251.1|6251.1|6250.1|30
1620731400000|2021-05-11 11:10:00|6251.4|6250.4|6250.6|6249.6|6251.4|6250.4|6250.1|6249.1|13
1620731410000|2021-05-11 11:10:10|6250.4|6249.4|6249.6|6248.6|6250.4|6249.4|6249.6|6248.6|3
1620731420000|2021-05-11 11:10:20|6249.9|6248.9|6249.9|6248.9|6249.9|6248.9|6249.4|6248.4|1
1620731430000|2021-05-11 11:10:30|6250.1|6249.1|6252.9|6251.9|6252.9|6251.9|6250.1|6249.1|40
1620731440000|2021-05-11 11:10:40|6253.1|6252.1|6253.9|6252.9|6253.9|6252.9|6253.1|6252.1|6
1620731450000|2021-05-11 11:10:50|6254.1|6253.1|6254.4|6253.4|6255.1|6254.1|6254.1|6253.1|13
1620731460000|2021-05-11 11:11:00|6254.6|6253.6|6254.1|6253.1|6254.6|6253.6|6253.9|6252.9|5
1620731470000|2021-05-11 11:11:10|6254.4|6253.4|6253.6|6252.6|6254.4|6253.4|6253.6|6252.6|1
1620731480000|2021-05-11 11:11:20|6253.9|6252.9|6254.6|6253.6|6254.6|6253.6|6253.9|6252.9|4
1620731490000|2021-05-11 11:11:30|6254.9|6253.9|6255.1|6254.1|6255.4|6254.4|6254.6|6253.6|6
1620731500000|2021-05-11 11:11:40|6254.9|6253.9|6255.4|6254.4|6255.6|6254.6|6254.4|6253.4|8
1620731510000|2021-05-11 11:11:50|6255.9|6254.9|6255.9|6254.9|6255.9|6254.9|6255.6|6254.6|27
1620731520000|2021-05-11 11:12:00|6255.6|6254.6|6255.9|6254.9|6256.1|6255.1|6255.6|6254.6|7
1620731530000|2021-05-11 11:12:10|6255.6|6254.6|6255.6|6254.6|6255.9|6254.9|6255.6|6254.6|2
1620731540000|2021-05-11 11:12:20|6255.4|6254.4|6255.4|6254.4|6255.9|6254.9|6255.4|6254.4|18
1620731550000|2021-05-11 11:12:30|6254.4|6253.4|6254.1|6253.1|6254.9|6253.9|6254.1|6253.1|4
1620731560000|2021-05-11 11:12:40|6253.9|6252.9|6253.6|6252.6|6253.9|6252.9|6253.4|6252.4|7
1620731570000|2021-05-11 11:12:50|6253.4|6252.4|6253.9|6252.9|6253.9|6252.9|6253.4|6252.4|7
1620731580000|2021-05-11 11:13:00|6253.6|6252.6|6253.9|6252.9|6253.9|6252.9|6253.6|6252.6|2
1620731590000|2021-05-11 11:13:10|6253.6|6252.6|6254.1|6253.1|6254.1|6253.1|6253.4|6252.4|1
1620731600000|2021-05-11 11:13:20|6254.4|6253.4|6253.9|6252.9|6254.4|6253.4|6253.6|6252.6|5
1620731610000|2021-05-11 11:13:30|6254.1|6253.1|6253.9|6252.9|6254.4|6253.4|6253.9|6252.9|7
1620731620000|2021-05-11 11:13:40|6254.1|6253.1|6254.6|6253.6|6254.6|6253.6|6254.1|6253.1|8
1620731630000|2021-05-11 11:13:50|6254.4|6253.4|6254.4|6253.4|6254.4|6253.4|6253.9|6252.9|1
1620731640000|2021-05-11 11:14:00|6254.1|6253.1|6253.6|6252.6|6254.1|6253.1|6253.4|6252.4|1
1620731650000|2021-05-11 11:14:10|6253.4|6252.4|6255.6|6254.6|6255.9|6254.9|6253.4|6252.4|69
1620731660000|2021-05-11 11:14:20|6255.4|6254.4|6255.6|6254.6|6255.6|6254.6|6254.9|6253.9|408
1620731670000|2021-05-11 11:14:30|6255.9|6254.9|6257.4|6256.4|6257.4|6256.4|6255.9|6254.9|25
1620731680000|2021-05-11 11:14:40|6257.6|6256.6|6258.4|6257.4|6258.4|6257.4|6256.9|6255.9|12
1620731690000|2021-05-11 11:14:50|6257.9|6256.9|6257.9|6256.9|6258.4|6257.4|6257.9|6256.9|53
1620731700000|2021-05-11 11:15:00|6258.1|6257.1|6257.9|6256.9|6258.1|6257.1|6257.6|6256.6|5
1620731710000|2021-05-11 11:15:10|6257.6|6256.6|6257.1|6256.1|6257.9|6256.9|6256.4|6255.4|33
1620731720000|2021-05-11 11:15:20|6257.4|6256.4|6257.1|6256.1|6257.4|6256.4|6257.1|6256.1|0
1620731730000|2021-05-11 11:15:30|6257.4|6256.4|6257.4|6256.4|6257.4|6256.4|6257.1|6256.1|9
1620731740000|2021-05-11 11:15:40|6257.1|6256.1|6256.9|6255.9|6257.4|6256.4|6256.9|6255.9|5
1620731750000|2021-05-11 11:15:50|6256.6|6255.6|6256.6|6255.6|6256.9|6255.9|6256.6|6255.6|30
1620731760000|2021-05-11 11:16:00|6256.4|6255.4|6256.4|6255.4|6257.4|6256.4|6256.4|6255.4|55
1620731770000|2021-05-11 11:16:10|6256.6|6255.6|6256.6|6255.6|6256.9|6255.9|6256.6|6255.6|3
1620731780000|2021-05-11 11:16:20|6256.9|6255.9|6257.9|6256.9|6257.9|6256.9|6256.9|6255.9|11
1620731790000|2021-05-11 11:16:30|6258.1|6257.1|6257.1|6256.1|6258.1|6257.1|6256.9|6255.9|6
1620731800000|2021-05-11 11:16:40|6256.9|6255.9|6257.1|6256.1|6257.1|6256.1|6256.4|6255.4|12
1620731810000|2021-05-11 11:16:50|6257.4|6256.4|6256.4|6255.4|6257.4|6256.4|6256.4|6255.4|3
1620731820000|2021-05-11 11:17:00|6256.6|6255.6|6255.9|6254.9|6256.6|6255.6|6255.9|6254.9|4
1620731830000|2021-05-11 11:17:10|6255.6|6254.6|6255.1|6254.1|6255.6|6254.6|6255.1|6254.1|9
1620731840000|2021-05-11 11:17:20|6254.9|6253.9|6255.4|6254.4|6255.4|6254.4|6254.4|6253.4|6
1620731850000|2021-05-11 11:17:30|6255.6|6254.6|6255.9|6254.9|6256.4|6255.4|6255.4|6254.4|4
1620731860000|2021-05-11 11:17:40|6256.4|6255.4|6255.9|6254.9|6256.4|6255.4|6255.9|6254.9|5
1620731870000|2021-05-11 11:17:50|6256.1|6255.1|6256.9|6255.9|6256.9|6255.9|6256.1|6255.1|0
1620731880000|2021-05-11 11:18:00|6256.6|6255.6|6256.4|6255.4|6256.9|6255.9|6256.4|6255.4|6
1620731890000|2021-05-11 11:18:10|6256.6|6255.6|6256.9|6255.9|6256.9|6255.9|6256.6|6255.6|4
1620731900000|2021-05-11 11:18:20|6256.6|6255.6|6256.9|6255.9|6256.9|6255.9|6256.6|6255.6|5
1620731910000|2021-05-11 11:18:30|6257.1|6256.1|6256.9|6255.9|6257.4|6256.4|6256.9|6255.9|9
1620731920000|2021-05-11 11:18:40|6256.6|6255.6|6256.1|6255.1|6256.9|6255.9|6256.1|6255.1|9
1620731930000|2021-05-11 11:18:50|6256.4|6255.4|6256.1|6255.1|6256.4|6255.4|6256.1|6255.1|1
1620731940000|2021-05-11 11:19:00|6255.9|6254.9|6255.9|6254.9|6255.9|6254.9|6255.6|6254.6|3
1620731950000|2021-05-11 11:19:10|6256.1|6255.1|6255.6|6254.6|6256.1|6255.1|6255.6|6254.6|8
1620731960000|2021-05-11 11:19:20|6255.4|6254.4|6255.9|6254.9|6255.9|6254.9|6255.4|6254.4|1
1620731970000|2021-05-11 11:19:30|6256.1|6255.1|6255.6|6254.6|6256.1|6255.1|6255.6|6254.6|1
1620731980000|2021-05-11 11:19:40|6255.4|6254.4|6255.6|6254.6|6255.6|6254.6|6255.1|6254.1|2
1620731990000|2021-05-11 11:19:50|6255.4|6254.4|6255.1|6254.1|6255.6|6254.6|6255.1|6254.1|2
1620732000000|2021-05-11 11:20:00|6255.4|6254.4|6253.6|6252.6|6255.4|6254.4|6253.4|6252.4|27
1620732010000|2021-05-11 11:20:10|6253.9|6252.9|6254.4|6253.4|6254.6|6253.6|6253.6|6252.6|7
1620732020000|2021-05-11 11:20:20|6254.6|6253.6|6254.6|6253.6|6254.9|6253.9|6254.4|6253.4|1
1620732030000|2021-05-11 11:20:30|6254.4|6253.4|6254.4|6253.4|6254.4|6253.4|6254.4|6253.4|0
1620732040000|2021-05-11 11:20:40|6254.1|6253.1|6253.6|6252.6|6254.1|6253.1|6253.4|6252.4|8
1620732050000|2021-05-11 11:20:50|6253.9|6252.9|6253.6|6252.6|6253.9|6252.9|6253.4|6252.4|4
1620732060000|2021-05-11 11:21:00|6253.9|6252.9|6252.9|6251.9|6253.9|6252.9|6252.6|6251.6|14
1620732070000|2021-05-11 11:21:10|6252.6|6251.6|6252.9|6251.9|6252.9|6251.9|6252.6|6251.6|1
1620732080000|2021-05-11 11:21:20|6252.6|6251.6|6252.1|6251.1|6252.6|6251.6|6252.1|6251.1|8
1620732090000|2021-05-11 11:21:30|6251.9|6250.9|6252.6|6251.6|6252.6|6251.6|6251.9|6250.9|12
1620732100000|2021-05-11 11:21:40|6252.4|6251.4|6252.6|6251.6|6252.6|6251.6|6252.4|6251.4|2
1620732110000|2021-05-11 11:21:50|6252.9|6251.9|6254.9|6253.9|6255.4|6254.4|6252.9|6251.9|80
1620732120000|2021-05-11 11:22:00|6254.6|6253.6|6254.1|6253.1|6254.6|6253.6|6253.9|6252.9|8
1620732130000|2021-05-11 11:22:10|6253.9|6252.9|6253.6|6252.6|6254.4|6253.4|6253.6|6252.6|4
1620732140000|2021-05-11 11:22:20|6253.9|6252.9|6253.6|6252.6|6253.9|6252.9|6253.6|6252.6|0
1620732150000|2021-05-11 11:22:30|6253.9|6252.9|6252.9|6251.9|6254.1|6253.1|6252.9|6251.9|25
1620732160000|2021-05-11 11:22:40|6253.1|6252.1|6254.9|6253.9|6254.9|6253.9|6253.1|6252.1|16
1620732170000|2021-05-11 11:22:50|6255.1|6254.1|6254.9|6253.9|6255.1|6254.1|6254.6|6253.6|3
1620732180000|2021-05-11 11:23:00|6255.1|6254.1|6254.6|6253.6|6255.1|6254.1|6253.9|6252.9|9
1620732190000|2021-05-11 11:23:10|6254.4|6253.4|6254.4|6253.4|6254.6|6253.6|6254.4|6253.4|3
1620732200000|2021-05-11 11:23:20|6254.6|6253.6|6254.6|6253.6|6254.9|6253.9|6254.4|6253.4|3
1620732210000|2021-05-11 11:23:30|6254.4|6253.4|6253.4|6252.4|6254.4|6253.4|6253.4|6252.4|5
1620732220000|2021-05-11 11:23:40|6253.6|6252.6|6253.9|6252.9|6253.9|6252.9|6253.4|6252.4|2
1620732230000|2021-05-11 11:23:50|6253.6|6252.6|6253.6|6252.6|6253.9|6252.9|6253.4|6252.4|1
1620732240000|2021-05-11 11:24:00|6253.9|6252.9|6254.1|6253.1|6254.1|6253.1|6253.9|6252.9|5
1620732250000|2021-05-11 11:24:10|6254.4|6253.4|6253.9|6252.9|6254.6|6253.6|6253.6|6252.6|11
1620732260000|2021-05-11 11:24:20|6253.6|6252.6|6253.4|6252.4|6253.6|6252.6|6253.4|6252.4|1
1620732270000|2021-05-11 11:24:30|6253.6|6252.6|6253.9|6252.9|6254.6|6253.6|6253.6|6252.6|10
1620732280000|2021-05-11 11:24:40|6253.6|6252.6|6253.6|6252.6|6253.6|6252.6|6253.6|6252.6|0
1620732290000|2021-05-11 11:24:50|6253.4|6252.4|6253.1|6252.1|6253.6|6252.6|6253.1|6252.1|2
1620732300000|2021-05-11 11:25:00|6252.9|6251.9|6252.6|6251.6|6252.9|6251.9|6252.1|6251.1|19
1620732310000|2021-05-11 11:25:10|6252.4|6251.4|6252.4|6251.4|6252.4|6251.4|6252.1|6251.1|3
1620732320000|2021-05-11 11:25:20|6252.1|6251.1|6251.6|6250.6|6252.1|6251.1|6251.4|6250.4|2
1620732330000|2021-05-11 11:25:30|6251.4|6250.4|6251.6|6250.6|6251.6|6250.6|6251.4|6250.4|1
1620732340000|2021-05-11 11:25:40|6251.9|6250.9|6251.4|6250.4|6251.9|6250.9|6251.4|6250.4|8
1620732350000|2021-05-11 11:25:50|6251.1|6250.1|6251.1|6250.1|6251.4|6250.4|6250.4|6249.4|31
1620732360000|2021-05-11 11:26:00|6251.4|6250.4|6251.9|6250.9|6252.1|6251.1|6251.1|6250.1|3
1620732370000|2021-05-11 11:26:10|6252.1|6251.1|6251.6|6250.6|6252.1|6251.1|6251.6|6250.6|2
1620732380000|2021-05-11 11:26:20|6251.4|6250.4|6251.4|6250.4|6251.6|6250.6|6251.4|6250.4|1
1620732390000|2021-05-11 11:26:30|6251.6|6250.6|6251.6|6250.6|6252.4|6251.4|6251.6|6250.6|7
1620732400000|2021-05-11 11:26:40|6251.4|6250.4|6252.4|6251.4|6252.9|6251.9|6250.9|6249.9|19
1620732410000|2021-05-11 11:26:50|6252.1|6251.1|6251.9|6250.9|6252.1|6251.1|6251.4|6250.4|3
1620732420000|2021-05-11 11:27:00|6252.4|6251.4|6252.1|6251.1|6252.4|6251.4|6251.6|6250.6|4
1620732430000|2021-05-11 11:27:10|6252.4|6251.4|6253.9|6252.9|6254.4|6253.4|6252.4|6251.4|6
1620732440000|2021-05-11 11:27:20|6254.1|6253.1|6254.9|6253.9|6254.9|6253.9|6254.1|6253.1|4
1620732450000|2021-05-11 11:27:30|6255.1|6254.1|6255.4|6254.4|6255.4|6254.4|6255.1|6254.1|8
1620732460000|2021-05-11 11:27:40|6255.1|6254.1|6255.4|6254.4|6255.4|6254.4|6255.1|6254.1|2
1620732470000|2021-05-11 11:27:50|6255.6|6254.6|6255.6|6254.6|6255.6|6254.6|6255.6|6254.6|5
1620732480000|2021-05-11 11:28:00|6255.4|6254.4|6254.9|6253.9|6255.9|6254.9|6254.9|6253.9|19
1620732490000|2021-05-11 11:28:10|6255.1|6254.1|6255.4|6254.4|6255.4|6254.4|6255.1|6254.1|1
1620732500000|2021-05-11 11:28:20|6255.6|6254.6|6255.6|6254.6|6255.6|6254.6|6255.4|6254.4|8
1620732510000|2021-05-11 11:28:30|6255.9|6254.9|6255.1|6254.1|6255.9|6254.9|6254.9|6253.9|12
1620732520000|2021-05-11 11:28:40|6255.4|6254.4|6255.6|6254.6|6255.6|6254.6|6255.4|6254.4|2
1620732530000|2021-05-11 11:28:50|6255.9|6254.9|6255.4|6254.4|6255.9|6254.9|6255.1|6254.1|5
1620732540000|2021-05-11 11:29:00|6254.9|6253.9|6255.9|6254.9|6256.1|6255.1|6254.9|6253.9|12
1620732560000|2021-05-11 11:29:20|6256.1|6255.1|6255.9|6254.9|6256.4|6255.4|6255.9|6254.9|13
1620732570000|2021-05-11 11:29:30|6256.1|6255.1|6255.9|6254.9|6256.1|6255.1|6255.9|6254.9|6
1620732580000|2021-05-11 11:29:40|6256.1|6255.1|6256.4|6255.4|6256.4|6255.4|6256.1|6255.1|2
1620732590000|2021-05-11 11:29:50|6256.1|6255.1|6255.6|6254.6|6256.1|6255.1|6255.6|6254.6|4
1620732600000|2021-05-11 11:30:00|6255.4|6254.4|6254.6|6253.6|6255.6|6254.6|6254.6|6253.6|16
1620732610000|2021-05-11 11:30:10|6254.9|6253.9|6256.4|6255.4|6256.6|6255.6|6254.4|6253.4|35
1620732630000|2021-05-11 11:30:30|6256.1|6255.1|6256.1|6255.1|6256.1|6255.1|6255.9|6254.9|9
1620732640000|2021-05-11 11:30:40|6255.9|6254.9|6255.9|6254.9|6255.9|6254.9|6255.9|6254.9|1
1620732650000|2021-05-11 11:30:50|6256.1|6255.1|6256.9|6255.9|6256.9|6255.9|6255.9|6254.9|12
1620732660000|2021-05-11 11:31:00|6257.1|6256.1|6257.4|6256.4|6257.4|6256.4|6256.9|6255.9|5
1620732670000|2021-05-11 11:31:10|6257.1|6256.1|6256.6|6255.6|6257.1|6256.1|6256.1|6255.1|8
1620732680000|2021-05-11 11:31:20|6256.9|6255.9|6257.1|6256.1|6257.1|6256.1|6256.9|6255.9|2
1620732690000|2021-05-11 11:31:30|6257.4|6256.4|6257.4|6256.4|6257.4|6256.4|6257.4|6256.4|0
1620732700000|2021-05-11 11:31:40|6257.1|6256.1|6256.9|6255.9|6257.4|6256.4|6256.9|6255.9|12
1620732710000|2021-05-11 11:31:50|6256.6|6255.6|6256.1|6255.1|6256.6|6255.6|6256.1|6255.1|3
1620732720000|2021-05-11 11:32:00|6256.4|6255.4|6256.6|6255.6|6256.9|6255.9|6256.4|6255.4|4
1620732730000|2021-05-11 11:32:10|6256.9|6255.9|6255.4|6254.4|6256.9|6255.9|6255.4|6254.4|23
1620732740000|2021-05-11 11:32:20|6255.6|6254.6|6254.6|6253.6|6255.6|6254.6|6254.6|6253.6|7
1620732750000|2021-05-11 11:32:30|6254.9|6253.9|6254.6|6253.6|6254.9|6253.9|6254.6|6253.6|3
1620732760000|2021-05-11 11:32:40|6254.9|6253.9|6253.9|6252.9|6254.9|6253.9|6253.9|6252.9|13
1620732770000|2021-05-11 11:32:50|6253.6|6252.6|6253.4|6252.4|6253.6|6252.6|6253.1|6252.1|37
1620732780000|2021-05-11 11:33:00|6253.1|6252.1|6252.9|6251.9|6253.4|6252.4|6252.9|6251.9|5
1620732790000|2021-05-11 11:33:10|6253.1|6252.1|6252.9|6251.9|6253.4|6252.4|6252.9|6251.9|4
1620732800000|2021-05-11 11:33:20|6252.6|6251.6|6252.6|6251.6|6252.6|6251.6|6252.4|6251.4|2
1620732810000|2021-05-11 11:33:30|6252.9|6251.9|6252.4|6251.4|6252.9|6251.9|6252.4|6251.4|2
1620732820000|2021-05-11 11:33:40|6252.6|6251.6|6252.9|6251.9|6252.9|6251.9|6252.6|6251.6|7
1620732830000|2021-05-11 11:33:50|6252.6|6251.6|6252.4|6251.4|6252.6|6251.6|6252.4|6251.4|1
1620732840000|2021-05-11 11:34:00|6252.1|6251.1|6251.9|6250.9|6252.1|6251.1|6251.9|6250.9|8
1620732850000|2021-05-11 11:34:10|6251.6|6250.6|6251.1|6250.1|6251.9|6250.9|6250.9|6249.9|11
1620732860000|2021-05-11 11:34:20|6250.9|6249.9|6251.4|6250.4|6251.6|6250.6|6250.9|6249.9|10
1620732870000|2021-05-11 11:34:30|6251.1|6250.1|6251.1|6250.1|6251.4|6250.4|6251.1|6250.1|7
1620732880000|2021-05-11 11:34:40|6251.4|6250.4|6251.6|6250.6|6252.1|6251.1|6251.4|6250.4|13
1620732890000|2021-05-11 11:34:50|6251.9|6250.9|6251.6|6250.6|6252.1|6251.1|6251.6|6250.6|1
1620732900000|2021-05-11 11:35:00|6251.4|6250.4|6252.4|6251.4|6252.6|6251.6|6251.4|6250.4|4
1620732910000|2021-05-11 11:35:10|6252.1|6251.1|6251.9|6250.9|6252.4|6251.4|6251.9|6250.9|0
1620732920000|2021-05-11 11:35:20|6251.6|6250.6|6251.6|6250.6|6251.9|6250.9|6251.4|6250.4|7
1620732930000|2021-05-11 11:35:30|6251.4|6250.4|6251.4|6250.4|6251.6|6250.6|6251.4|6250.4|2
1620732940000|2021-05-11 11:35:40|6251.6|6250.6|6251.4|6250.4|6251.9|6250.9|6251.4|6250.4|8
1620732950000|2021-05-11 11:35:50|6251.1|6250.1|6251.9|6250.9|6251.9|6250.9|6251.1|6250.1|1
1620732960000|2021-05-11 11:36:00|6251.6|6250.6|6251.6|6250.6|6251.6|6250.6|6251.6|6250.6|4
1620732970000|2021-05-11 11:36:10|6251.4|6250.4|6251.1|6250.1|6251.4|6250.4|6251.1|6250.1|1
1620732980000|2021-05-11 11:36:20|6250.9|6249.9|6250.9|6249.9|6251.1|6250.1|6250.9|6249.9|17
1620732990000|2021-05-11 11:36:30|6250.6|6249.6|6249.9|6248.9|6250.6|6249.6|6249.9|6248.9|4
1620733000000|2021-05-11 11:36:40|6250.1|6249.1|6250.1|6249.1|6250.4|6249.4|6250.1|6249.1|7
1620733010000|2021-05-11 11:36:50|6249.9|6248.9|6250.1|6249.1|6250.1|6249.1|6249.9|6248.9|5
1620733020000|2021-05-11 11:37:00|6249.9|6248.9|6249.4|6248.4|6249.9|6248.9|6249.4|6248.4|4
1620733030000|2021-05-11 11:37:10|6249.6|6248.6|6248.9|6247.9|6249.6|6248.6|6248.9|6247.9|35
1620733040000|2021-05-11 11:37:20|6249.1|6248.1|6248.9|6247.9|6249.4|6248.4|6248.9|6247.9|4
1620733050000|2021-05-11 11:37:30|6249.1|6248.1|6249.1|6248.1|6249.1|6248.1|6248.9|6247.9|1
1620733060000|2021-05-11 11:37:40|6248.9|6247.9|6249.9|6248.9|6249.9|6248.9|6248.9|6247.9|10
1620733070000|2021-05-11 11:37:50|6250.1|6249.1|6252.4|6251.4|6252.9|6251.9|6250.1|6249.1|38
1620733080000|2021-05-11 11:38:00|6252.6|6251.6|6252.6|6251.6|6252.9|6251.9|6252.6|6251.6|2
1620733090000|2021-05-11 11:38:10|6252.9|6251.9|6253.6|6252.6|6253.6|6252.6|6252.6|6251.6|10
1620733100000|2021-05-11 11:38:20|6253.4|6252.4|6252.9|6251.9|6253.4|6252.4|6252.9|6251.9|0
1620733110000|2021-05-11 11:38:30|6253.1|6252.1|6253.6|6252.6|6254.1|6253.1|6253.1|6252.1|3
1620733120000|2021-05-11 11:38:40|6253.9|6252.9|6254.1|6253.1|6254.4|6253.4|6253.9|6252.9|6
1620733130000|2021-05-11 11:38:50|6253.9|6252.9|6254.4|6253.4|6254.6|6253.6|6253.9|6252.9|1
1620733140000|2021-05-11 11:39:00|6254.1|6253.1|6254.9|6253.9|6255.1|6254.1|6254.1|6253.1|14
1620733150000|2021-05-11 11:39:10|6255.1|6254.1|6254.4|6253.4|6255.1|6254.1|6254.4|6253.4|5
1620733160000|2021-05-11 11:39:20|6254.1|6253.1|6253.4|6252.4|6254.4|6253.4|6252.9|6251.9|14
1620733170000|2021-05-11 11:39:30|6253.6|6252.6|6253.6|6252.6|6253.6|6252.6|6253.4|6252.4|1
1620733180000|2021-05-11 11:39:40|6253.9|6252.9|6253.9|6252.9|6253.9|6252.9|6253.6|6252.6|0
1620733190000|2021-05-11 11:39:50|6253.6|6252.6|6253.4|6252.4|6253.6|6252.6|6253.4|6252.4|1
1620733200000|2021-05-11 11:40:00|6253.2|6252.2|6253.2|6252.2|6253.4|6252.4|6252.9|6251.9|26
1620733210000|2021-05-11 11:40:10|6252.9|6251.9|6253.4|6252.4|6253.4|6252.4|6252.9|6251.9|13
1620733220000|2021-05-11 11:40:20|6253.7|6252.7|6254.4|6253.4|6254.7|6253.7|6253.7|6252.7|11
1620733230000|2021-05-11 11:40:30|6254.7|6253.7|6253.4|6252.4|6254.7|6253.7|6253.4|6252.4|1
1620733240000|2021-05-11 11:40:40|6253.2|6252.2|6253.2|6252.2|6253.2|6252.2|6253.2|6252.2|0
1620733250000|2021-05-11 11:40:50|6253.4|6252.4|6253.4|6252.4|6253.9|6252.9|6253.2|6252.2|5
1620733260000|2021-05-11 11:41:00|6253.2|6252.2|6252.9|6251.9|6253.2|6252.2|6252.9|6251.9|7
1620733270000|2021-05-11 11:41:10|6252.7|6251.7|6252.4|6251.4|6252.7|6251.7|6252.4|6251.4|1
1620733280000|2021-05-11 11:41:20|6252.7|6251.7|6253.9|6252.9|6253.9|6252.9|6252.7|6251.7|6
1620733290000|2021-05-11 11:41:30|6253.7|6252.7|6254.7|6253.7|6254.7|6253.7|6253.7|6252.7|0
1620733300000|2021-05-11 11:41:40|||||||||2
1620733310000|2021-05-11 11:41:50|6254.9|6253.9|6254.7|6253.7|6254.9|6253.9|6254.7|6253.7|4
1620733320000|2021-05-11 11:42:00|6254.9|6253.9|6255.2|6254.2|6255.2|6254.2|6254.9|6253.9|3
1620733330000|2021-05-11 11:42:10|6254.9|6253.9|6254.7|6253.7|6254.9|6253.9|6254.4|6253.4|2
1620733340000|2021-05-11 11:42:20|6254.4|6253.4|6254.2|6253.2|6254.7|6253.7|6254.2|6253.2|3
1620733350000|2021-05-11 11:42:30|6254.7|6253.7|6255.2|6254.2|6255.2|6254.2|6254.4|6253.4|18
1620733360000|2021-05-11 11:42:40|6254.9|6253.9|6254.4|6253.4|6254.9|6253.9|6254.4|6253.4|34
1620733370000|2021-05-11 11:42:50|6254.2|6253.2|6255.4|6254.4|6255.4|6254.4|6254.2|6253.2|23
1620733380000|2021-05-11 11:43:00|6255.7|6254.7|6256.7|6255.7|6256.9|6255.9|6255.4|6254.4|15
1620733390000|2021-05-11 11:43:10|6256.9|6255.9|6257.2|6256.2|6257.2|6256.2|6256.7|6255.7|28
1620733400000|2021-05-11 11:43:20|6257.4|6256.4|6257.2|6256.2|6257.7|6256.7|6257.2|6256.2|31
1620733410000|2021-05-11 11:43:30|6257.4|6256.4|6257.2|6256.2|6257.7|6256.7|6256.9|6255.9|16
1620733420000|2021-05-11 11:43:40|6257.4|6256.4|6257.9|6256.9|6257.9|6256.9|6257.4|6256.4|38
1620733430000|2021-05-11 11:43:50|6257.7|6256.7|6257.2|6256.2|6257.7|6256.7|6257.2|6256.2|35
1620733440000|2021-05-11 11:44:00|6257.4|6256.4|6258.4|6257.4|6258.7|6257.7|6257.2|6256.2|18
1620733450000|2021-05-11 11:44:10|6258.7|6257.7|6257.9|6256.9|6258.7|6257.7|6257.9|6256.9|7
1620733460000|2021-05-11 11:44:20|6258.2|6257.2|6258.2|6257.2|6258.2|6257.2|6257.7|6256.7|4
1620733470000|2021-05-11 11:44:30|6258.4|6257.4|6258.9|6257.9|6259.2|6258.2|6258.4|6257.4|47
1620733480000|2021-05-11 11:44:40|6258.7|6257.7|6259.2|6258.2|6259.2|6258.2|6258.7|6257.7|1
1620733490000|2021-05-11 11:44:50|6258.9|6257.9|6260.9|6259.9|6261.2|6260.2|6258.9|6257.9|23
1620733500000|2021-05-11 11:45:00|6260.7|6259.7|6261.2|6260.2|6261.2|6260.2|6260.7|6259.7|20
1620733510000|2021-05-11 11:45:10|6261.4|6260.4|6260.9|6259.9|6261.4|6260.4|6260.9|6259.9|10
1620733520000|2021-05-11 11:45:20|6260.7|6259.7|6260.9|6259.9|6261.2|6260.2|6260.7|6259.7|22
1620733530000|2021-05-11 11:45:30|6261.2|6260.2|6262.2|6261.2|6262.7|6261.7|6261.2|6260.2|50
1620733540000|2021-05-11 11:45:40|6262.4|6261.4|6263.2|6262.2|6263.2|6262.2|6262.4|6261.4|16
1620733550000|2021-05-11 11:45:50|6262.9|6261.9|6263.4|6262.4|6263.4|6262.4|6262.9|6261.9|9
1620733560000|2021-05-11 11:46:00|6263.2|6262.2|6262.4|6261.4|6263.2|6262.2|6262.2|6261.2|6
1620733570000|2021-05-11 11:46:10|6262.2|6261.2|6262.7|6261.7|6262.7|6261.7|6262.2|6261.2|2
1620733580000|2021-05-11 11:46:20|6262.9|6261.9|6262.7|6261.7|6262.9|6261.9|6262.7|6261.7|2
1620733590000|2021-05-11 11:46:30|6262.4|6261.4|6260.9|6259.9|6262.4|6261.4|6260.7|6259.7|15
1620733600000|2021-05-11 11:46:40|6260.7|6259.7|6261.2|6260.2|6261.7|6260.7|6260.7|6259.7|17
1620733610000|2021-05-11 11:46:50|6261.4|6260.4|6261.7|6260.7|6261.7|6260.7|6261.2|6260.2|12
1620733620000|2021-05-11 11:47:00|6261.4|6260.4|6261.2|6260.2|6261.4|6260.4|6260.7|6259.7|14
1620733630000|2021-05-11 11:47:10|6261.4|6260.4|6261.2|6260.2|6261.4|6260.4|6261.2|6260.2|0
1620733650000|2021-05-11 11:47:30|6261.7|6260.7|6261.2|6260.2|6261.7|6260.7|6260.7|6259.7|8
1620733660000|2021-05-11 11:47:40|6260.9|6259.9|6260.7|6259.7|6260.9|6259.9|6260.7|6259.7|2
1620733670000|2021-05-11 11:47:50|6260.9|6259.9|6261.4|6260.4|6261.4|6260.4|6260.9|6259.9|10
1620733680000|2021-05-11 11:48:00|6261.2|6260.2|6262.4|6261.4|6262.4|6261.4|6261.2|6260.2|9
1620733690000|2021-05-11 11:48:10|6262.7|6261.7|6262.4|6261.4|6262.7|6261.7|6262.2|6261.2|0
1620733700000|2021-05-11 11:48:20|6262.2|6261.2|6261.7|6260.7|6262.4|6261.4|6261.7|6260.7|4
1620733710000|2021-05-11 11:48:30|6261.4|6260.4|6262.2|6261.2|6262.4|6261.4|6261.4|6260.4|3
1620733720000|2021-05-11 11:48:40|6261.9|6260.9|6262.2|6261.2|6262.2|6261.2|6261.9|6260.9|1
1620733730000|2021-05-11 11:48:50|6262.4|6261.4|6263.4|6262.4|6263.4|6262.4|6262.2|6261.2|26
1620733740000|2021-05-11 11:49:00|6263.2|6262.2|6262.7|6261.7|6263.2|6262.2|6262.7|6261.7|29
1620733760000|2021-05-11 11:49:20|6262.4|6261.4|6262.4|6261.4|6262.4|6261.4|6262.2|6261.2|2
1620733770000|2021-05-11 11:49:30|6262.2|6261.2|6262.4|6261.4|6262.7|6261.7|6262.2|6261.2|1
1620733780000|2021-05-11 11:49:40|6262.2|6261.2|6261.7|6260.7|6262.4|6261.4|6261.7|6260.7|4
1620733790000|2021-05-11 11:49:50|6261.9|6260.9|6261.4|6260.4|6261.9|6260.9|6261.2|6260.2|4
1620733800000|2021-05-11 11:50:00|6261.2|6260.2|6261.2|6260.2|6261.7|6260.7|6261.2|6260.2|13
1620733810000|2021-05-11 11:50:10|6260.9|6259.9|6260.2|6259.2|6260.9|6259.9|6260.2|6259.2|2
1620733820000|2021-05-11 11:50:20|6260.4|6259.4|6261.9|6260.9|6261.9|6260.9|6260.4|6259.4|18
1620733830000|2021-05-11 11:50:30|6262.2|6261.2|6262.2|6261.2|6262.2|6261.2|6261.4|6260.4|20
1620733850000|2021-05-11 11:50:50|6262.4|6261.4|6262.7|6261.7|6262.7|6261.7|6262.4|6261.4|7
1620733860000|2021-05-11 11:51:00|6262.4|6261.4|6262.7|6261.7|6262.7|6261.7|6261.9|6260.9|40
1620733870000|2021-05-11 11:51:10|6262.4|6261.4|6262.2|6261.2|6262.4|6261.4|6261.9|6260.9|3
1620733880000|2021-05-11 11:51:20|6261.9|6260.9|6261.9|6260.9|6262.7|6261.7|6261.9|6260.9|18
1620733890000|2021-05-11 11:51:30|6262.2|6261.2|6262.2|6261.2|6262.2|6261.2|6261.9|6260.9|1
1620733900000|2021-05-11 11:51:40|6262.4|6261.4|6262.7|6261.7|6262.7|6261.7|6262.4|6261.4|11
1620733910000|2021-05-11 11:51:50|6262.4|6261.4|6262.7|6261.7|6262.7|6261.7|6262.2|6261.2|8
1620733920000|2021-05-11 11:52:00|6262.4|6261.4|6262.4|6261.4|6262.4|6261.4|6262.2|6261.2|3
1620733930000|2021-05-11 11:52:10|6262.2|6261.2|6262.2|6261.2|6262.4|6261.4|6262.2|6261.2|2
1620733940000|2021-05-11 11:52:20|6262.7|6261.7|6262.7|6261.7|6262.7|6261.7|6262.7|6261.7|8
1620733950000|2021-05-11 11:52:30|6262.4|6261.4|6262.7|6261.7|6262.7|6261.7|6262.4|6261.4|2
1620733970000|2021-05-11 11:52:50|||||||||8
1620733980000|2021-05-11 11:53:00|6262.4|6261.4|6261.9|6260.9|6262.4|6261.4|6261.9|6260.9|7
1620733990000|2021-05-11 11:53:10|6262.2|6261.2|6262.2|6261.2|6262.2|6261.2|6261.9|6260.9|0
1620734000000|2021-05-11 11:53:20|6261.9|6260.9|6262.2|6261.2|6262.2|6261.2|6261.7|6260.7|14
1620734010000|2021-05-11 11:53:30|6262.4|6261.4|6261.9|6260.9|6262.7|6261.7|6261.9|6260.9|7
1620734020000|2021-05-11 11:53:40|6261.7|6260.7|6261.4|6260.4|6261.9|6260.9|6261.4|6260.4|1
1620734030000|2021-05-11 11:53:50|6261.7|6260.7|6261.4|6260.4|6261.7|6260.7|6261.4|6260.4|6
1620734040000|2021-05-11 11:54:00|6261.7|6260.7|6261.7|6260.7|6261.7|6260.7|6261.4|6260.4|4
1620734050000|2021-05-11 11:54:10|6261.9|6260.9|6261.9|6260.9|6261.9|6260.9|6261.7|6260.7|6
1620734060000|2021-05-11 11:54:20|6261.7|6260.7|6262.2|6261.2|6262.2|6261.2|6261.7|6260.7|14
1620734070000|2021-05-11 11:54:30|6262.4|6261.4|6262.4|6261.4|6262.7|6261.7|6262.4|6261.4|8
1620734080000|2021-05-11 11:54:40|6262.7|6261.7|6262.7|6261.7|6262.9|6261.9|6262.7|6261.7|6
1620734090000|2021-05-11 11:54:50|6262.9|6261.9|6263.2|6262.2|6263.2|6262.2|6262.7|6261.7|5
1620734100000|2021-05-11 11:55:00|6262.9|6261.9|6262.9|6261.9|6263.2|6262.2|6262.9|6261.9|9
1620734110000|2021-05-11 11:55:10|6262.7|6261.7|6263.2|6262.2|6263.2|6262.2|6262.4|6261.4|33
1620734120000|2021-05-11 11:55:20|6262.9|6261.9|6263.2|6262.2|6263.7|6262.7|6262.9|6261.9|26
1620734130000|2021-05-11 11:55:30|6262.9|6261.9|6263.2|6262.2|6263.2|6262.2|6262.9|6261.9|1
1620734140000|2021-05-11 11:55:40|6262.9|6261.9|6262.2|6261.2|6262.9|6261.9|6262.2|6261.2|2
1620734150000|2021-05-11 11:55:50|6262.7|6261.7|6262.7|6261.7|6262.7|6261.7|6262.7|6261.7|13
1620734160000|2021-05-11 11:56:00|6262.9|6261.9|6262.7|6261.7|6263.2|6262.2|6262.7|6261.7|7
1620734170000|2021-05-11 11:56:10|6262.9|6261.9|6262.2|6261.2|6262.9|6261.9|6261.9|6260.9|9
1620734190000|2021-05-11 11:56:30|6261.9|6260.9|6262.2|6261.2|6262.2|6261.2|6261.7|6260.7|4
1620734200000|2021-05-11 11:56:40|6261.9|6260.9|6261.2|6260.2|6261.9|6260.9|6261.2|6260.2|4
1620734210000|2021-05-11 11:56:50|6260.9|6259.9|6260.2|6259.2|6261.2|6260.2|6260.2|6259.2|25
1620734220000|2021-05-11 11:57:00|6259.9|6258.9|6260.2|6259.2|6260.2|6259.2|6259.7|6258.7|8
1620734230000|2021-05-11 11:57:10|6259.9|6258.9|6259.9|6258.9|6260.2|6259.2|6259.9|6258.9|0
1620734240000|2021-05-11 11:57:20|6259.7|6258.7|6258.4|6257.4|6259.7|6258.7|6258.4|6257.4|6
1620734250000|2021-05-11 11:57:30|6258.7|6257.7|6258.7|6257.7|6258.7|6257.7|6258.2|6257.2|3
1620734260000|2021-05-11 11:57:40|6258.9|6257.9|6257.4|6256.4|6258.9|6257.9|6257.2|6256.2|34
1620734270000|2021-05-11 11:57:50|6257.2|6256.2|6256.7|6255.7|6257.7|6256.7|6256.4|6255.4|3
1620734280000|2021-05-11 11:58:00|6256.9|6255.9|6256.2|6255.2|6257.2|6256.2|6256.2|6255.2|23
1620734290000|2021-05-11 11:58:10|6256.4|6255.4|6255.7|6254.7|6256.4|6255.4|6255.7|6254.7|5
1620734300000|2021-05-11 11:58:20|6255.9|6254.9|6256.2|6255.2|6256.2|6255.2|6255.4|6254.4|6
1620734310000|2021-05-11 11:58:30|6255.7|6254.7|6255.4|6254.4|6255.7|6254.7|6254.9|6253.9|9
1620734320000|2021-05-11 11:58:40|6255.2|6254.2|6255.2|6254.2|6255.9|6254.9|6255.2|6254.2|4
1620734330000|2021-05-11 11:58:50|6255.4|6254.4|6255.2|6254.2|6255.4|6254.4|6255.2|6254.2|3
1620734340000|2021-05-11 11:59:00|6254.9|6253.9|6254.9|6253.9|6254.9|6253.9|6254.4|6253.4|7
1620734350000|2021-05-11 11:59:10|6255.2|6254.2|6253.2|6252.2|6255.2|6254.2|6253.2|6252.2|17
1620734360000|2021-05-11 11:59:20|6253.4|6252.4|6254.2|6253.2|6254.2|6253.2|6253.4|6252.4|6
1620734370000|2021-05-11 11:59:30|6254.7|6253.7|6254.9|6253.9|6255.2|6254.2|6254.4|6253.4|14
1620734380000|2021-05-11 11:59:40|6255.2|6254.2|6255.2|6254.2|6255.2|6254.2|6254.9|6253.9|6
1620734390000|2021-05-11 11:59:50|6255.4|6254.4|6254.9|6253.9|6255.4|6254.4|6254.9|6253.9|5
1620734400000|2021-05-11 12:00:00|6255.2|6254.2|6255.7|6254.7|6255.9|6254.9|6254.2|6253.2|10
1620734410000|2021-05-11 12:00:10|6255.9|6254.9|6258.2|6257.2|6258.2|6257.2|6255.9|6254.9|31
1620734420000|2021-05-11 12:00:20|6257.9|6256.9|6257.4|6256.4|6257.9|6256.9|6257.4|6256.4|14
1620734430000|2021-05-11 12:00:30|6257.2|6256.2|6256.4|6255.4|6257.2|6256.2|6256.2|6255.2|5
1620734440000|2021-05-11 12:00:40|6256.7|6255.7|6257.7|6256.7|6257.7|6256.7|6256.7|6255.7|7
1620734450000|2021-05-11 12:00:50|6257.4|6256.4|6256.9|6255.9|6257.7|6256.7|6256.9|6255.9|2
1620734460000|2021-05-11 12:01:00|6256.7|6255.7|6255.2|6254.2|6256.7|6255.7|6255.2|6254.2|10
1620734470000|2021-05-11 12:01:10|6254.9|6253.9|6255.2|6254.2|6255.2|6254.2|6254.7|6253.7|8
1620734480000|2021-05-11 12:01:20|6254.9|6253.9|6255.9|6254.9|6255.9|6254.9|6254.7|6253.7|8
1620734490000|2021-05-11 12:01:30|6255.7|6254.7|6255.9|6254.9|6255.9|6254.9|6255.7|6254.7|4
1620734500000|2021-05-11 12:01:40|6256.2|6255.2|6256.2|6255.2|6256.2|6255.2|6255.7|6254.7|4
1620734510000|2021-05-11 12:01:50|6256.4|6255.4|6257.2|6256.2|6257.2|6256.2|6256.2|6255.2|1
1620734520000|2021-05-11 12:02:00|6256.9|6255.9|6256.7|6255.7|6256.9|6255.9|6256.4|6255.4|5
1620734530000|2021-05-11 12:02:10|6256.4|6255.4|6256.4|6255.4|6256.4|6255.4|6256.4|6255.4|1
1620734540000|2021-05-11 12:02:20|6256.7|6255.7|6256.7|6255.7|6256.9|6255.9|6256.7|6255.7|4
1620734550000|2021-05-11 12:02:30|6255.9|6254.9|6255.4|6254.4|6255.9|6254.9|6255.2|6254.2|13
1620734560000|2021-05-11 12:02:40|6255.7|6254.7|6254.9|6253.9|6255.7|6254.7|6254.7|6253.7|2
1620734570000|2021-05-11 12:02:50|6255.2|6254.2|6255.7|6254.7|6255.9|6254.9|6254.9|6253.9|1
1620734580000|2021-05-11 12:03:00|6255.9|6254.9|6255.7|6254.7|6255.9|6254.9|6255.7|6254.7|0
1620734590000|2021-05-11 12:03:10|6255.9|6254.9|6257.2|6256.2|6257.2|6256.2|6255.9|6254.9|17
1620734600000|2021-05-11 12:03:20|6257.4|6256.4|6257.2|6256.2|6257.4|6256.4|6256.7|6255.7|26
1620734620000|2021-05-11 12:03:40|6256.9|6255.9|6256.2|6255.2|6256.9|6255.9|6256.2|6255.2|23
1620734630000|2021-05-11 12:03:50|6256.4|6255.4|6256.7|6255.7|6256.7|6255.7|6256.2|6255.2|2
1620734640000|2021-05-11 12:04:00|6256.4|6255.4|6256.2|6255.2|6256.4|6255.4|6255.9|6254.9|3
1620734650000|2021-05-11 12:04:10|6256.4|6255.4|6255.9|6254.9|6256.7|6255.7|6255.9|6254.9|6
1620734660000|2021-05-11 12:04:20|6256.2|6255.2|6256.7|6255.7|6257.2|6256.2|6256.2|6255.2|28
1620734670000|2021-05-11 12:04:30|6256.4|6255.4|6257.2|6256.2|6257.2|6256.2|6256.4|6255.4|3
1620734680000|2021-05-11 12:04:40|6256.9|6255.9|6255.9|6254.9|6256.9|6255.9|6255.7|6254.7|9
1620734690000|2021-05-11 12:04:50|6256.2|6255.2|6256.9|6255.9|6257.2|6256.2|6256.2|6255.2|25
1620734700000|2021-05-11 12:05:00|6257.2|6256.2|6257.2|6256.2|6257.2|6256.2|6256.7|6255.7|8
1620734710000|2021-05-11 12:05:10|6257.4|6256.4|6257.4|6256.4|6258.2|6257.2|6257.2|6256.2|25
1620734720000|2021-05-11 12:05:20|6257.2|6256.2|6257.9|6256.9|6258.4|6257.4|6257.2|6256.2|23
1620734730000|2021-05-11 12:05:30|6258.2|6257.2|6257.9|6256.9|6258.2|6257.2|6257.9|6256.9|1
1620734740000|2021-05-11 12:05:40|6258.2|6257.2|6257.9|6256.9|6258.2|6257.2|6257.7|6256.7|1
1620734750000|2021-05-11 12:05:50|6257.7|6256.7|6257.4|6256.4|6257.7|6256.7|6256.7|6255.7|7
1620734760000|2021-05-11 12:06:00|6257.2|6256.2|6257.2|6256.2|6257.2|6256.2|6257.2|6256.2|22
1620734770000|2021-05-11 12:06:10|6256.9|6255.9|6256.4|6255.4|6256.9|6255.9|6256.2|6255.2|4
1620734780000|2021-05-11 12:06:20|6256.2|6255.2|6255.2|6254.2|6256.4|6255.4|6255.2|6254.2|1
1620734790000|2021-05-11 12:06:30|6255.4|6254.4|6255.4|6254.4|6255.4|6254.4|6255.2|6254.2|13
1620734800000|2021-05-11 12:06:40|6255.7|6254.7|6255.2|6254.2|6255.7|6254.7|6255.2|6254.2|3
1620734810000|2021-05-11 12:06:50|6254.9|6253.9|6254.2|6253.2|6254.9|6253.9|6254.2|6253.2|15
1620734820000|2021-05-11 12:07:00|6253.7|6252.7|6254.7|6253.7|6254.7|6253.7|6253.7|6252.7|15
1620734830000|2021-05-11 12:07:10|6254.2|6253.2|6253.7|6252.7|6254.2|6253.2|6253.7|6252.7|15
1620734840000|2021-05-11 12:07:20|6253.4|6252.4|6252.7|6251.7|6253.4|6252.4|6252.7|6251.7|9
1620734850000|2021-05-11 12:07:30|||||||||9
1620734860000|2021-05-11 12:07:40|6252.9|6251.9|6252.7|6251.7|6253.2|6252.2|6252.7|6251.7|8
1620734870000|2021-05-11 12:07:50|6252.4|6251.4|6252.4|6251.4|6252.7|6251.7|6252.2|6251.2|1
1620734880000|2021-05-11 12:08:00|6252.2|6251.2|6251.9|6250.9|6252.2|6251.2|6251.7|6250.7|9
1620734890000|2021-05-11 12:08:10|6252.2|6251.2|6251.2|6250.2|6252.2|6251.2|6251.2|6250.2|10
1620734900000|2021-05-11 12:08:20|6251.4|6250.4|6250.4|6249.4|6251.7|6250.7|6250.4|6249.4|11
1620734910000|2021-05-11 12:08:30|6250.2|6249.2|6249.7|6248.7|6250.2|6249.2|6248.9|6247.9|19
1620734920000|2021-05-11 12:08:40|6249.4|6248.4|6249.2|6248.2|6249.7|6248.7|6249.2|6248.2|4
1620734930000|2021-05-11 12:08:50|6249.7|6248.7|6249.7|6248.7|6249.7|6248.7|6248.9|6247.9|20
1620734940000|2021-05-11 12:09:00|6249.4|6248.4|6247.7|6246.7|6249.4|6248.4|6247.4|6246.4|38
1620734950000|2021-05-11 12:09:10|6247.4|6246.4|6248.7|6247.7|6248.7|6247.7|6247.4|6246.4|13
1620734960000|2021-05-11 12:09:20|6248.9|6247.9|6249.4|6248.4|6250.2|6249.2|6248.9|6247.9|15
1620734970000|2021-05-11 12:09:30|6249.7|6248.7|6249.7|6248.7|6250.9|6249.9|6249.4|6248.4|23
1620734980000|2021-05-11 12:09:40|6249.4|6248.4|6249.4|6248.4|6249.7|6248.7|6248.7|6247.7|9
1620734990000|2021-05-11 12:09:50|6249.7|6248.7|6249.7|6248.7|6250.2|6249.2|6249.4|6248.4|3
1620735000000|2021-05-11 12:10:00|6249.4|6248.4|6248.2|6247.2|6249.4|6248.4|6247.7|6246.7|15
1620735010000|2021-05-11 12:10:10|6247.9|6246.9|6248.2|6247.2|6248.2|6247.2|6247.7|6246.7|2
1620735020000|2021-05-11 12:10:20|6247.9|6246.9|6247.7|6246.7|6248.7|6247.7|6247.7|6246.7|23
1620735030000|2021-05-11 12:10:30|6247.4|6246.4|6247.7|6246.7|6247.7|6246.7|6246.9|6245.9|29
1620735040000|2021-05-11 12:10:40|6247.4|6246.4|6249.4|6248.4|6249.4|6248.4|6247.4|6246.4|25
1620735050000|2021-05-11 12:10:50|6249.2|6248.2|6249.7|6248.7|6250.2|6249.2|6249.2|6248.2|7
1620735060000|2021-05-11 12:11:00|6249.4|6248.4|6248.7|6247.7|6249.4|6248.4|6248.4|6247.4|22
1620735070000|2021-05-11 12:11:10|6248.4|6247.4|6248.9|6247.9|6248.9|6247.9|6248.4|6247.4|7
1620735080000|2021-05-11 12:11:20|6249.2|6248.2|6249.2|6248.2|6249.2|6248.2|6248.7|6247.7|12
1620735090000|2021-05-11 12:11:30|||||||||1
1620735100000|2021-05-11 12:11:40|6249.4|6248.4|6249.4|6248.4|6249.7|6248.7|6249.4|6248.4|32
1620735110000|2021-05-11 12:11:50|6249.7|6248.7|6248.4|6247.4|6249.7|6248.7|6248.4|6247.4|2
1620735120000|2021-05-11 12:12:00|6248.7|6247.7|6247.7|6246.7|6248.7|6247.7|6247.7|6246.7|112
1620735130000|2021-05-11 12:12:10|6247.4|6246.4|6246.7|6245.7|6247.7|6246.7|6246.7|6245.7|54
1620735140000|2021-05-11 12:12:20|6246.2|6245.2|6246.9|6245.9|6246.9|6245.9|6246.2|6245.2|93
1620735150000|2021-05-11 12:12:30|6246.7|6245.7|6246.7|6245.7|6246.7|6245.7|6246.4|6245.4|23
1620735160000|2021-05-11 12:12:40|6247.2|6246.2|6247.2|6246.2|6247.2|6246.2|6247.2|6246.2|21
1620735170000|2021-05-11 12:12:50|6246.7|6245.7|6246.7|6245.7|6246.7|6245.7|6246.4|6245.4|11
1620735180000|2021-05-11 12:13:00|6246.4|6245.4|6246.7|6245.7|6246.7|6245.7|6246.2|6245.2|47
1620735190000|2021-05-11 12:13:10|6247.2|6246.2|6247.2|6246.2|6247.2|6246.2|6247.2|6246.2|5
1620735200000|2021-05-11 12:13:20|6246.9|6245.9|6246.7|6245.7|6247.2|6246.2|6246.7|6245.7|21
1620735210000|2021-05-11 12:13:30|6246.4|6245.4|6246.4|6245.4|6246.7|6245.7|6246.2|6245.2|12
1620735220000|2021-05-11 12:13:40|6246.2|6245.2|6246.7|6245.7|6247.2|6246.2|6246.2|6245.2|18
1620735230000|2021-05-11 12:13:50|6246.4|6245.4|6246.2|6245.2|6246.7|6245.7|6245.9|6244.9|1
1620735240000|2021-05-11 12:14:00|6246.7|6245.7|6247.9|6246.9|6248.2|6247.2|6246.7|6245.7|47
1620735250000|2021-05-11 12:14:10|6247.7|6246.7|6246.4|6245.4|6247.7|6246.7|6246.4|6245.4|15
1620735260000|2021-05-11 12:14:20|6246.2|6245.2|6246.2|6245.2|6246.2|6245.2|6245.7|6244.7|28
1620735270000|2021-05-11 12:14:30|6246.4|6245.4|6246.2|6245.2|6246.7|6245.7|6245.7|6244.7|10
1620735280000|2021-05-11 12:14:40|6245.9|6244.9|6245.7|6244.7|6245.9|6244.9|6245.7|6244.7|3
1620735300000|2021-05-11 12:15:00|6245.9|6244.9|6245.7|6244.7|6245.9|6244.9|6245.7|6244.7|12
1620735310000|2021-05-11 12:15:10|6245.4|6244.4|6245.9|6244.9|6246.2|6245.2|6245.2|6244.2|21
1620735320000|2021-05-11 12:15:20|6246.2|6245.2|6245.7|6244.7|6246.2|6245.2|6245.7|6244.7|0
1620735330000|2021-05-11 12:15:30|6245.9|6244.9|6245.7|6244.7|6246.2|6245.2|6245.7|6244.7|15
1620735340000|2021-05-11 12:15:40|6245.9|6244.9|6245.9|6244.9|6246.4|6245.4|6245.7|6244.7|38
1620735350000|2021-05-11 12:15:50|6245.7|6244.7|6244.7|6243.7|6245.7|6244.7|6244.4|6243.4|69
1620735360000|2021-05-11 12:16:00|6245.2|6244.2|6245.7|6244.7|6245.9|6244.9|6244.9|6243.9|24
1620735370000|2021-05-11 12:16:10|6245.9|6244.9|6245.7|6244.7|6245.9|6244.9|6245.7|6244.7|2
1620735380000|2021-05-11 12:16:20|6245.4|6244.4|6245.4|6244.4|6245.7|6244.7|6245.2|6244.2|9
1620735390000|2021-05-11 12:16:30|6245.2|6244.2|6243.2|6242.2|6245.2|6244.2|6243.2|6242.2|58
1620735400000|2021-05-11 12:16:40|6242.7|6241.7|6243.7|6242.7|6243.7|6242.7|6241.4|6240.4|94
1620735410000|2021-05-11 12:16:50|6243.9|6242.9|6242.2|6241.2|6244.2|6243.2|6242.2|6241.2|53
1620735420000|2021-05-11 12:17:00|6242.4|6241.4|6243.7|6242.7|6243.7|6242.7|6242.4|6241.4|55
1620735430000|2021-05-11 12:17:10|6243.9|6242.9|6243.2|6242.2|6244.2|6243.2|6242.9|6241.9|7
1620735440000|2021-05-11 12:17:20|6243.4|6242.4|6243.2|6242.2|6243.4|6242.4|6243.2|6242.2|2
1620735450000|2021-05-11 12:17:30|6243.7|6242.7|6243.2|6242.2|6244.2|6243.2|6242.9|6241.9|15
1620735460000|2021-05-11 12:17:40|6242.9|6241.9|6241.4|6240.4|6242.9|6241.9|6241.2|6240.2|37
1620735470000|2021-05-11 12:17:50|6241.2|6240.2|6241.7|6240.7|6242.2|6241.2|6240.9|6239.9|17
1620735480000|2021-05-11 12:18:00|6241.9|6240.9|6241.9|6240.9|6242.2|6241.2|6241.9|6240.9|7
1620735490000|2021-05-11 12:18:10|6242.2|6241.2|6243.2|6242.2|6243.2|6242.2|6242.2|6241.2|9
1620735500000|2021-05-11 12:18:20|6243.4|6242.4|6242.7|6241.7|6243.7|6242.7|6242.7|6241.7|60
1620735510000|2021-05-11 12:18:30|6242.4|6241.4|6241.9|6240.9|6242.7|6241.7|6241.9|6240.9|13
1620735520000|2021-05-11 12:18:40|6241.7|6240.7|6242.7|6241.7|6242.7|6241.7|6241.7|6240.7|15
1620735530000|2021-05-11 12:18:50|6242.4|6241.4|6242.7|6241.7|6242.7|6241.7|6241.9|6240.9|10
1620735540000|2021-05-11 12:19:00|6242.9|6241.9|6242.7|6241.7|6242.9|6241.9|6242.7|6241.7|13
1620735550000|2021-05-11 12:19:10|6242.4|6241.4|6242.7|6241.7|6242.9|6241.9|6242.4|6241.4|4
1620735560000|2021-05-11 12:19:20|6242.4|6241.4|6242.7|6241.7|6242.7|6241.7|6242.2|6241.2|12
1620735570000|2021-05-11 12:19:30|6242.4|6241.4|6242.2|6241.2|6242.4|6241.4|6241.4|6240.4|43
1620735580000|2021-05-11 12:19:40|6241.7|6240.7|6241.9|6240.9|6242.4|6241.4|6241.7|6240.7|18
1620735590000|2021-05-11 12:19:50|6241.7|6240.7|6241.2|6240.2|6241.9|6240.9|6241.2|6240.2|5
1620735600000|2021-05-11 12:20:00|6240.9|6239.9|6239.9|6238.9|6240.9|6239.9|6239.7|6238.7|54
1620735610000|2021-05-11 12:20:10|6240.2|6239.2|6240.4|6239.4|6242.2|6241.2|6239.7|6238.7|125
1620735620000|2021-05-11 12:20:20|6240.2|6239.2|6240.7|6239.7|6240.7|6239.7|6239.7|6238.7|48
1620735630000|2021-05-11 12:20:30|6240.4|6239.4|6240.4|6239.4|6241.4|6240.4|6240.4|6239.4|15
1620735640000|2021-05-11 12:20:40|6240.7|6239.7|6240.2|6239.2|6240.7|6239.7|6239.4|6238.4|36
1620735650000|2021-05-11 12:20:50|6240.4|6239.4|6241.9|6240.9|6241.9|6240.9|6240.4|6239.4|17
1620735660000|2021-05-11 12:21:00|6242.2|6241.2|6242.2|6241.2|6242.2|6241.2|6241.7|6240.7|19
1620735670000|2021-05-11 12:21:10|6242.7|6241.7|6243.4|6242.4|6243.7|6242.7|6242.7|6241.7|51
1620735680000|2021-05-11 12:21:20|6243.7|6242.7|6242.2|6241.2|6243.7|6242.7|6242.2|6241.2|15
1620735690000|2021-05-11 12:21:30|6241.9|6240.9|6240.7|6239.7|6241.9|6240.9|6240.2|6239.2|32
1620735700000|2021-05-11 12:21:40|6240.4|6239.4|6240.7|6239.7|6240.7|6239.7|6239.9|6238.9|11
1620735710000|2021-05-11 12:21:50|6240.4|6239.4|6239.7|6238.7|6240.4|6239.4|6239.2|6238.2|10
1620735720000|2021-05-11 12:22:00|6239.9|6238.9|6240.4|6239.4|6240.4|6239.4|6239.2|6238.2|21
1620735730000|2021-05-11 12:22:10|6240.2|6239.2|6240.4|6239.4|6240.7|6239.7|6239.7|6238.7|6
1620735740000|2021-05-11 12:22:20|6240.7|6239.7|6240.4|6239.4|6240.7|6239.7|6240.2|6239.2|0
1620735750000|2021-05-11 12:22:30|6240.2|6239.2|6240.4|6239.4|6240.7|6239.7|6240.2|6239.2|1
1620735760000|2021-05-11 12:22:40|6240.2|6239.2|6241.9|6240.9|6242.2|6241.2|6239.9|6238.9|16
1620735770000|2021-05-11 12:22:50|6241.7|6240.7|6241.2|6240.2|6241.7|6240.7|6241.2|6240.2|2
1620735780000|2021-05-11 12:23:00|6241.4|6240.4|6240.9|6239.9|6241.4|6240.4|6240.9|6239.9|4
1620735790000|2021-05-11 12:23:10|6240.7|6239.7|6240.4|6239.4|6240.7|6239.7|6240.2|6239.2|5
1620735800000|2021-05-11 12:23:20|6240.7|6239.7|6240.9|6239.9|6241.2|6240.2|6240.2|6239.2|8
1620735810000|2021-05-11 12:23:30|6240.2|6239.2|6239.4|6238.4|6240.4|6239.4|6239.4|6238.4|28
1620735820000|2021-05-11 12:23:40|6239.7|6238.7|6239.7|6238.7|6239.7|6238.7|6239.2|6238.2|12
1620735830000|2021-05-11 12:23:50|6239.4|6238.4|6240.4|6239.4|6240.4|6239.4|6239.2|6238.2|7
1620735840000|2021-05-11 12:24:00|6240.2|6239.2|6239.4|6238.4|6240.2|6239.2|6239.4|6238.4|4
1620735850000|2021-05-11 12:24:10|6239.2|6238.2|6239.4|6238.4|6239.4|6238.4|6238.7|6237.7|13
1620735860000|2021-05-11 12:24:20|6239.7|6238.7|6239.9|6238.9|6240.2|6239.2|6239.7|6238.7|1
1620735870000|2021-05-11 12:24:30|6240.2|6239.2|6239.7|6238.7|6240.2|6239.2|6239.2|6238.2|6
1620735880000|2021-05-11 12:24:40|6239.4|6238.4|6239.9|6238.9|6239.9|6238.9|6239.4|6238.4|4
1620735890000|2021-05-11 12:24:50|6239.7|6238.7|6239.9|6238.9|6240.2|6239.2|6239.7|6238.7|7
1620735900000|2021-05-11 12:25:00|6239.7|6238.7|6239.2|6238.2|6240.2|6239.2|6238.9|6237.9|6
1620735910000|2021-05-11 12:25:10|6239.4|6238.4|6238.7|6237.7|6239.4|6238.4|6238.7|6237.7|12
1620735920000|2021-05-11 12:25:20|6238.9|6237.9|6238.9|6237.9|6238.9|6237.9|6237.7|6236.7|41
1620735930000|2021-05-11 12:25:30|6239.2|6238.2|6238.9|6237.9|6240.2|6239.2|6238.9|6237.9|80
1620735940000|2021-05-11 12:25:40|6238.7|6237.7|6238.7|6237.7|6239.2|6238.2|6238.2|6237.2|13
1620735950000|2021-05-11 12:25:50|6238.9|6237.9|6240.2|6239.2|6240.2|6239.2|6238.9|6237.9|13
1620735960000|2021-05-11 12:26:00|6239.9|6238.9|6239.7|6238.7|6239.9|6238.9|6239.7|6238.7|6
1620735970000|2021-05-11 12:26:10|6239.9|6238.9|6240.7|6239.7|6240.7|6239.7|6239.9|6238.9|18
1620735980000|2021-05-11 12:26:20|6240.2|6239.2|6242.2|6241.2|6242.2|6241.2|6240.2|6239.2|19
1620735990000|2021-05-11 12:26:30|6241.9|6240.9|6241.9|6240.9|6242.9|6241.9|6241.9|6240.9|10
1620736000000|2021-05-11 12:26:40|6242.2|6241.2|6242.4|6241.4|6242.4|6241.4|6241.9|6240.9|27
1620736010000|2021-05-11 12:26:50|6242.2|6241.2|6242.2|6241.2|6242.7|6241.7|6241.7|6240.7|4
1620736020000|2021-05-11 12:27:00|6241.9|6240.9|6241.9|6240.9|6242.2|6241.2|6241.4|6240.4|5
1620736030000|2021-05-11 12:27:10|6242.2|6241.2|6241.7|6240.7|6242.2|6241.2|6241.7|6240.7|7
1620736040000|2021-05-11 12:27:20|6241.9|6240.9|6240.7|6239.7|6241.9|6240.9|6240.2|6239.2|24
1620736050000|2021-05-11 12:27:30|6240.4|6239.4|6241.2|6240.2|6241.2|6240.2|6240.4|6239.4|20
1620736060000|2021-05-11 12:27:40|6240.9|6239.9|6240.4|6239.4|6241.2|6240.2|6240.2|6239.2|6
1620736070000|2021-05-11 12:27:50|6240.7|6239.7|6240.9|6239.9|6241.4|6240.4|6240.4|6239.4|9
1620736080000|2021-05-11 12:28:00|6240.7|6239.7|6240.2|6239.2|6240.7|6239.7|6240.2|6239.2|3
1620736090000|2021-05-11 12:28:10|6240.4|6239.4|6240.7|6239.7|6240.7|6239.7|6240.2|6239.2|6
1620736100000|2021-05-11 12:28:20|6240.4|6239.4|6241.2|6240.2|6241.2|6240.2|6240.2|6239.2|15
1620736110000|2021-05-11 12:28:30|6240.9|6239.9|6240.9|6239.9|6241.2|6240.2|6240.9|6239.9|2
1620736120000|2021-05-11 12:28:40|6241.2|6240.2|6239.4|6238.4|6241.2|6240.2|6239.2|6238.2|50
1620736130000|2021-05-11 12:28:50|6239.2|6238.2|6239.2|6238.2|6239.7|6238.7|6238.7|6237.7|29
1620736140000|2021-05-11 12:29:00|6238.9|6237.9|6239.2|6238.2|6239.7|6238.7|6238.2|6237.2|21
1620736150000|2021-05-11 12:29:10|6239.4|6238.4|6239.2|6238.2|6239.7|6238.7|6238.7|6237.7|12
1620736160000|2021-05-11 12:29:20|6238.9|6237.9|6239.4|6238.4|6239.7|6238.7|6238.9|6237.9|35
1620736170000|2021-05-11 12:29:30|6239.7|6238.7|6239.4|6238.4|6239.9|6238.9|6239.2|6238.2|2
1620736180000|2021-05-11 12:29:40|6239.2|6238.2|6238.7|6237.7|6239.7|6238.7|6238.7|6237.7|14
1620736190000|2021-05-11 12:29:50|6238.4|6237.4|6238.7|6237.7|6238.7|6237.7|6237.9|6236.9|10
1620736200000|2021-05-11 12:30:00|6238.9|6237.9|6236.7|6235.7|6238.9|6237.9|6236.4|6235.4|68
1620736210000|2021-05-11 12:30:10|6236.9|6235.9|6238.7|6237.7|6238.9|6237.9|6236.9|6235.9|33
1620736220000|2021-05-11 12:30:20|6238.9|6237.9|6238.4|6237.4|6239.2|6238.2|6238.2|6237.2|23
1620736230000|2021-05-11 12:30:30|6238.7|6237.7|6238.7|6237.7|6238.7|6237.7|6238.2|6237.2|13
1620736240000|2021-05-11 12:30:40|6239.2|6238.2|6240.2|6239.2|6240.2|6239.2|6238.9|6237.9|24
1620736250000|2021-05-11 12:30:50|6239.9|6238.9|6240.7|6239.7|6241.2|6240.2|6239.9|6238.9|15
1620736260000|2021-05-11 12:31:00|6240.4|6239.4|6240.7|6239.7|6240.7|6239.7|6240.2|6239.2|17
1620736270000|2021-05-11 12:31:10|6240.9|6239.9|6241.2|6240.2|6241.2|6240.2|6240.9|6239.9|12
1620736280000|2021-05-11 12:31:20|6240.9|6239.9|6241.2|6240.2|6241.2|6240.2|6240.7|6239.7|18
1620736290000|2021-05-11 12:31:30|6241.7|6240.7|6242.4|6241.4|6242.7|6241.7|6241.7|6240.7|18
1620736300000|2021-05-11 12:31:40|6242.2|6241.2|6244.7|6243.7|6244.7|6243.7|6242.2|6241.2|72
1620736310000|2021-05-11 12:31:50|6244.4|6243.4|6244.4|6243.4|6244.7|6243.7|6243.9|6242.9|21
1620736320000|2021-05-11 12:32:00|6244.7|6243.7|6242.2|6241.2|6244.7|6243.7|6241.9|6240.9|23
1620736330000|2021-05-11 12:32:10|6241.9|6240.9|6242.2|6241.2|6242.2|6241.2|6241.9|6240.9|7
1620736340000|2021-05-11 12:32:20|6242.7|6241.7|6241.7|6240.7|6242.7|6241.7|6241.7|6240.7|40
1620736350000|2021-05-11 12:32:30|6241.9|6240.9|6243.4|6242.4|6243.4|6242.4|6241.9|6240.9|5
1620736360000|2021-05-11 12:32:40|6243.2|6242.2|6244.4|6243.4|6244.4|6243.4|6243.2|6242.2|22
1620736370000|2021-05-11 12:32:50|6244.7|6243.7|6245.4|6244.4|6245.7|6244.7|6244.7|6243.7|77
1620736380000|2021-05-11 12:33:00|6245.7|6244.7|6243.7|6242.7|6245.7|6244.7|6243.4|6242.4|13
1620736390000|2021-05-11 12:33:10|6243.9|6242.9|6243.4|6242.4|6244.2|6243.2|6243.2|6242.2|3
1620736400000|2021-05-11 12:33:20|6243.7|6242.7|6243.4|6242.4|6243.7|6242.7|6242.9|6241.9|27
1620736410000|2021-05-11 12:33:30|6243.2|6242.2|6243.2|6242.2|6243.7|6242.7|6243.2|6242.2|4
1620736420000|2021-05-11 12:33:40|6243.4|6242.4|6244.9|6243.9|6245.4|6244.4|6243.4|6242.4|13
1620736430000|2021-05-11 12:33:50|6245.2|6244.2|6245.2|6244.2|6245.4|6244.4|6244.9|6243.9|0
1620736440000|2021-05-11 12:34:00|6244.9|6243.9|6244.2|6243.2|6244.9|6243.9|6243.7|6242.7|14
1620736450000|2021-05-11 12:34:10|6243.9|6242.9|6244.9|6243.9|6245.2|6244.2|6243.7|6242.7|5
1620736460000|2021-05-11 12:34:20|6244.7|6243.7|6244.7|6243.7|6244.9|6243.9|6244.4|6243.4|65
1620736470000|2021-05-11 12:34:30|6244.9|6243.9|6244.9|6243.9|6245.7|6244.7|6244.7|6243.7|5
1620736480000|2021-05-11 12:34:40|6244.7|6243.7|6242.9|6241.9|6244.7|6243.7|6242.7|6241.7|17
1620736490000|2021-05-11 12:34:50|6242.7|6241.7|6243.7|6242.7|6243.7|6242.7|6242.4|6241.4|6
1620736500000|2021-05-11 12:35:00|6243.4|6242.4|6242.7|6241.7|6243.7|6242.7|6242.7|6241.7|7
1620736510000|2021-05-11 12:35:10|6242.4|6241.4|6243.4|6242.4|6243.4|6242.4|6242.4|6241.4|15
1620736520000|2021-05-11 12:35:20|6243.7|6242.7|6243.4|6242.4|6243.9|6242.9|6243.4|6242.4|7
1620736530000|2021-05-11 12:35:30|6243.7|6242.7|6244.7|6243.7|6244.9|6243.9|6243.7|6242.7|3
1620736540000|2021-05-11 12:35:40|6244.9|6243.9|6244.2|6243.2|6244.9|6243.9|6244.2|6243.2|4
1620736550000|2021-05-11 12:35:50|6244.4|6243.4|6244.2|6243.2|6244.7|6243.7|6243.7|6242.7|10
1620736560000|2021-05-11 12:36:00|6243.9|6242.9|6244.9|6243.9|6244.9|6243.9|6243.7|6242.7|111
1620736570000|2021-05-11 12:36:10|6244.7|6243.7|6246.4|6245.4|6246.4|6245.4|6244.7|6243.7|66
1620736580000|2021-05-11 12:36:20|6246.7|6245.7|6246.9|6245.9|6247.2|6246.2|6246.4|6245.4|2
1620736590000|2021-05-11 12:36:30|6247.2|6246.2|6246.7|6245.7|6247.7|6246.7|6246.7|6245.7|10
1620736600000|2021-05-11 12:36:40|6246.4|6245.4|6246.7|6245.7|6246.7|6245.7|6246.2|6245.2|4
1620736610000|2021-05-11 12:36:50|6246.4|6245.4|6246.7|6245.7|6246.9|6245.9|6246.2|6245.2|6
1620736620000|2021-05-11 12:37:00|6246.4|6245.4|6245.2|6244.2|6246.4|6245.4|6245.2|6244.2|9
1620736630000|2021-05-11 12:37:10|6245.4|6244.4|6245.7|6244.7|6246.2|6245.2|6245.2|6244.2|7
1620736640000|2021-05-11 12:37:20|6245.9|6244.9|6245.4|6244.4|6245.9|6244.9|6245.2|6244.2|59
1620736650000|2021-05-11 12:37:30|6245.2|6244.2|6246.7|6245.7|6246.9|6245.9|6245.2|6244.2|13
1620736660000|2021-05-11 12:37:40|6246.4|6245.4|6247.4|6246.4|6247.4|6246.4|6246.4|6245.4|3
1620736670000|2021-05-11 12:37:50|6247.2|6246.2|6247.2|6246.2|6247.7|6246.7|6247.2|6246.2|7
1620736680000|2021-05-11 12:38:00|6246.9|6245.9|6247.2|6246.2|6247.2|6246.2|6246.2|6245.2|8
1620736690000|2021-05-11 12:38:10|6246.9|6245.9|6247.2|6246.2|6247.2|6246.2|6246.4|6245.4|3
1620736700000|2021-05-11 12:38:20|6246.9|6245.9|6247.7|6246.7|6247.7|6246.7|6246.9|6245.9|11
1620736710000|2021-05-11 12:38:30|6247.4|6246.4|6247.7|6246.7|6247.7|6246.7|6247.4|6246.4|1
1620736720000|2021-05-11 12:38:40|6247.4|6246.4|6247.4|6246.4|6247.4|6246.4|6247.2|6246.2|1
1620736730000|2021-05-11 12:38:50|6247.7|6246.7|6247.7|6246.7|6247.7|6246.7|6247.4|6246.4|12
1620736740000|2021-05-11 12:39:00|6247.4|6246.4|6247.7|6246.7|6247.9|6246.9|6247.2|6246.2|29
1620736750000|2021-05-11 12:39:10|6247.9|6246.9|6247.9|6246.9|6248.2|6247.2|6247.7|6246.7|3
1620736760000|2021-05-11 12:39:20|6247.7|6246.7|6247.9|6246.9|6247.9|6246.9|6247.7|6246.7|5
1620736770000|2021-05-11 12:39:30|6248.2|6247.2|6248.2|6247.2|6248.7|6247.7|6248.2|6247.2|14
1620736780000|2021-05-11 12:39:40|6247.9|6246.9|6247.9|6246.9|6248.4|6247.4|6247.9|6246.9|0
1620736790000|2021-05-11 12:39:50|6248.2|6247.2|6248.2|6247.2|6248.2|6247.2|6247.9|6246.9|3
1620736800000|2021-05-11 12:40:00|6247.9|6246.9|6247.9|6246.9|6248.2|6247.2|6247.7|6246.7|2
1620736810000|2021-05-11 12:40:10|6248.2|6247.2|6249.2|6248.2|6249.2|6248.2|6248.2|6247.2|72
1620736820000|2021-05-11 12:40:20|6248.4|6247.4|6248.2|6247.2|6248.4|6247.4|6248.2|6247.2|9
1620736830000|2021-05-11 12:40:30|6247.9|6246.9|6247.7|6246.7|6247.9|6246.9|6247.7|6246.7|13
1620736840000|2021-05-11 12:40:40|6247.4|6246.4|6246.7|6245.7|6247.4|6246.4|6246.7|6245.7|23
1620736850000|2021-05-11 12:40:50|6246.4|6245.4|6245.2|6244.2|6246.4|6245.4|6245.2|6244.2|14
1620736860000|2021-05-11 12:41:00|6244.9|6243.9|6245.4|6244.4|6245.7|6244.7|6244.7|6243.7|11
1620736870000|2021-05-11 12:41:10|6245.7|6244.7|6244.7|6243.7|6245.7|6244.7|6244.7|6243.7|4
1620736880000|2021-05-11 12:41:20|6244.9|6243.9|6244.9|6243.9|6245.4|6244.4|6244.7|6243.7|4
1620736890000|2021-05-11 12:41:30|6245.2|6244.2|6245.2|6244.2|6245.4|6244.4|6244.7|6243.7|2
1620736900000|2021-05-11 12:41:40|6245.7|6244.7|6246.2|6245.2|6246.4|6245.4|6245.7|6244.7|36
1620736910000|2021-05-11 12:41:50|6245.9|6244.9|6246.7|6245.7|6246.7|6245.7|6245.9|6244.9|6
1620736920000|2021-05-11 12:42:00|6246.4|6245.4|6245.4|6244.4|6246.4|6245.4|6245.4|6244.4|3
1620736930000|2021-05-11 12:42:10|6245.7|6244.7|6245.7|6244.7|6245.7|6244.7|6245.4|6244.4|6
1620736940000|2021-05-11 12:42:20|6245.4|6244.4|6245.7|6244.7|6246.2|6245.2|6245.4|6244.4|8
1620736950000|2021-05-11 12:42:30|6245.4|6244.4|6245.2|6244.2|6245.7|6244.7|6245.2|6244.2|3
1620736960000|2021-05-11 12:42:40|6245.4|6244.4|6245.2|6244.2|6245.4|6244.4|6245.2|6244.2|2
1620736970000|2021-05-11 12:42:50|6244.9|6243.9|6244.7|6243.7|6244.9|6243.9|6244.7|6243.7|7
1620736980000|2021-05-11 12:43:00|6244.4|6243.4|6243.4|6242.4|6244.7|6243.7|6243.4|6242.4|61
1620736990000|2021-05-11 12:43:10|6243.2|6242.2|6243.7|6242.7|6243.7|6242.7|6243.2|6242.2|6
1620737000000|2021-05-11 12:43:20|6243.9|6242.9|6243.2|6242.2|6243.9|6242.9|6243.2|6242.2|1
1620737010000|2021-05-11 12:43:30|6243.4|6242.4|6243.7|6242.7|6244.2|6243.2|6243.4|6242.4|4
1620737020000|2021-05-11 12:43:40|6243.9|6242.9|6243.9|6242.9|6244.4|6243.4|6243.9|6242.9|4
1620737030000|2021-05-11 12:43:50|6244.2|6243.2|6244.7|6243.7|6244.7|6243.7|6244.2|6243.2|2
1620737040000|2021-05-11 12:44:00|6244.4|6243.4|6243.9|6242.9|6244.7|6243.7|6243.9|6242.9|4
1620737050000|2021-05-11 12:44:10|6244.2|6243.2|6244.4|6243.4|6244.4|6243.4|6244.2|6243.2|2
1620737060000|2021-05-11 12:44:20|6244.7|6243.7|6244.7|6243.7|6245.2|6244.2|6244.4|6243.4|13
1620737070000|2021-05-11 12:44:30|6244.9|6243.9|6245.4|6244.4|6245.7|6244.7|6244.9|6243.9|6
1620737080000|2021-05-11 12:44:40|6245.7|6244.7|6245.9|6244.9|6246.2|6245.2|6245.4|6244.4|12
1620737090000|2021-05-11 12:44:50|6246.2|6245.2|6246.7|6245.7|6246.7|6245.7|6245.9|6244.9|3
1620737100000|2021-05-11 12:45:00|6246.9|6245.9|6247.7|6246.7|6248.2|6247.2|6246.9|6245.9|9
1620737110000|2021-05-11 12:45:10|6247.4|6246.4|6248.4|6247.4|6248.4|6247.4|6247.2|6246.2|14
1620737120000|2021-05-11 12:45:20|6248.2|6247.2|6248.2|6247.2|6248.2|6247.2|6247.7|6246.7|1
1620737130000|2021-05-11 12:45:30|6247.9|6246.9|6248.7|6247.7|6248.7|6247.7|6247.7|6246.7|19
1620737140000|2021-05-11 12:45:40|6248.9|6247.9|6249.2|6248.2|6249.2|6248.2|6248.7|6247.7|12
1620737150000|2021-05-11 12:45:50|6249.4|6248.4|6248.7|6247.7|6249.7|6248.7|6248.2|6247.2|31
1620737160000|2021-05-11 12:46:00|6248.9|6247.9|6248.9|6247.9|6248.9|6247.9|6248.2|6247.2|7
1620737170000|2021-05-11 12:46:10|6248.7|6247.7|6248.2|6247.2|6248.7|6247.7|6248.2|6247.2|3
1620737180000|2021-05-11 12:46:20|6248.4|6247.4|6248.4|6247.4|6248.4|6247.4|6248.4|6247.4|2
1620737190000|2021-05-11 12:46:30|6248.2|6247.2|6247.2|6246.2|6248.4|6247.4|6246.9|6245.9|13
1620737200000|2021-05-11 12:46:40|6246.9|6245.9|6247.9|6246.9|6247.9|6246.9|6246.9|6245.9|2
1620737210000|2021-05-11 12:46:50|6248.2|6247.2|6247.9|6246.9|6248.2|6247.2|6247.7|6246.7|3
1620737220000|2021-05-11 12:47:00|6247.7|6246.7|6246.2|6245.2|6247.7|6246.7|6246.2|6245.2|11
1620737230000|2021-05-11 12:47:10|6246.4|6245.4|6246.4|6245.4|6246.7|6245.7|6245.7|6244.7|32
1620737240000|2021-05-11 12:47:20|6246.7|6245.7|6247.4|6246.4|6247.7|6246.7|6246.7|6245.7|12
1620737250000|2021-05-11 12:47:30|6247.7|6246.7|6247.2|6246.2|6247.7|6246.7|6247.2|6246.2|2
1620737260000|2021-05-11 12:47:40|6246.9|6245.9|6246.9|6245.9|6247.2|6246.2|6246.7|6245.7|10
1620737270000|2021-05-11 12:47:50|6247.2|6246.2|6246.4|6245.4|6247.2|6246.2|6246.2|6245.2|8
1620737280000|2021-05-11 12:48:00|6246.2|6245.2|6245.2|6244.2|6246.4|6245.4|6245.2|6244.2|7
1620737290000|2021-05-11 12:48:10|6244.9|6243.9|6245.2|6244.2|6245.4|6244.4|6244.9|6243.9|5
1620737300000|2021-05-11 12:48:20|6245.4|6244.4|6245.2|6244.2|6245.4|6244.4|6245.2|6244.2|0
1620737310000|2021-05-11 12:48:30|6244.9|6243.9|6246.2|6245.2|6246.2|6245.2|6244.7|6243.7|17
1620737320000|2021-05-11 12:48:40|6246.4|6245.4|6247.4|6246.4|6247.4|6246.4|6246.4|6245.4|1
1620737330000|2021-05-11 12:48:50|6247.7|6246.7|6247.2|6246.2|6247.7|6246.7|6247.2|6246.2|4
1620737340000|2021-05-11 12:49:00|6246.7|6245.7|6246.7|6245.7|6246.9|6245.9|6246.7|6245.7|5
1620737350000|2021-05-11 12:49:10|6246.2|6245.2|6245.7|6244.7|6246.2|6245.2|6245.7|6244.7|10
1620737360000|2021-05-11 12:49:20|6245.4|6244.4|6245.7|6244.7|6245.7|6244.7|6245.2|6244.2|3
1620737370000|2021-05-11 12:49:30|6245.4|6244.4|6245.2|6244.2|6245.4|6244.4|6244.7|6243.7|5
1620737380000|2021-05-11 12:49:40|6244.9|6243.9|6244.4|6243.4|6244.9|6243.9|6244.4|6243.4|3
1620737390000|2021-05-11 12:49:50|6244.7|6243.7|6245.4|6244.4|6245.4|6244.4|6244.7|6243.7|7
1620737400000|2021-05-11 12:50:00|6245.2|6244.2|6244.7|6243.7|6245.2|6244.2|6244.7|6243.7|0
1620737410000|2021-05-11 12:50:10|6245.2|6244.2|6245.2|6244.2|6245.7|6244.7|6245.2|6244.2|20
1620737420000|2021-05-11 12:50:20|6245.4|6244.4|6245.7|6244.7|6245.9|6244.9|6245.4|6244.4|15
1620737430000|2021-05-11 12:50:30|6245.9|6244.9|6245.7|6244.7|6245.9|6244.9|6245.7|6244.7|5
1620737440000|2021-05-11 12:50:40|6245.4|6244.4|6246.2|6245.2|6246.2|6245.2|6245.4|6244.4|13
1620737450000|2021-05-11 12:50:50|6245.9|6244.9|6245.7|6244.7|6246.2|6245.2|6245.7|6244.7|7
1620737460000|2021-05-11 12:51:00|6245.4|6244.4|6245.7|6244.7|6245.9|6244.9|6245.2|6244.2|27
1620737470000|2021-05-11 12:51:10|6245.4|6244.4|6245.2|6244.2|6245.4|6244.4|6245.2|6244.2|5
1620737490000|2021-05-11 12:51:30|6244.4|6243.4|6244.2|6243.2|6244.9|6243.9|6244.2|6243.2|43
1620737500000|2021-05-11 12:51:40|6244.4|6243.4|6245.2|6244.2|6245.4|6244.4|6244.2|6243.2|16
1620737510000|2021-05-11 12:51:50|6244.9|6243.9|6243.7|6242.7|6244.9|6243.9|6243.7|6242.7|14
1620737520000|2021-05-11 12:52:00|6243.9|6242.9|6244.7|6243.7|6245.2|6244.2|6243.9|6242.9|15
1620737530000|2021-05-11 12:52:10|6244.4|6243.4|6244.2|6243.2|6244.4|6243.4|6243.7|6242.7|59
1620737540000|2021-05-11 12:52:20|6243.7|6242.7|6243.9|6242.9|6244.2|6243.2|6243.7|6242.7|9
1620737550000|2021-05-11 12:52:30|6243.7|6242.7|6243.9|6242.9|6244.2|6243.2|6243.7|6242.7|19
1620737560000|2021-05-11 12:52:40|6244.2|6243.2|6244.7|6243.7|6244.7|6243.7|6243.7|6242.7|3
1620737570000|2021-05-11 12:52:50|6244.4|6243.4|6244.7|6243.7|6245.2|6244.2|6244.4|6243.4|6
1620737580000|2021-05-11 12:53:00|6244.4|6243.4|6244.4|6243.4|6244.7|6243.7|6244.2|6243.2|5
1620737590000|2021-05-11 12:53:10|6244.2|6243.2|6243.7|6242.7|6244.2|6243.2|6243.7|6242.7|10
1620737600000|2021-05-11 12:53:20|6243.9|6242.9|6243.2|6242.2|6243.9|6242.9|6243.2|6242.2|3
1620737610000|2021-05-11 12:53:30|6243.4|6242.4|6243.2|6242.2|6243.7|6242.7|6243.2|6242.2|7
1620737620000|2021-05-11 12:53:40|6243.4|6242.4|6242.7|6241.7|6243.7|6242.7|6242.7|6241.7|11
1620737630000|2021-05-11 12:53:50|6242.9|6241.9|6242.9|6241.9|6242.9|6241.9|6242.7|6241.7|4
1620737640000|2021-05-11 12:54:00|6242.7|6241.7|6242.9|6241.9|6243.2|6242.2|6242.7|6241.7|5
1620737650000|2021-05-11 12:54:10|6243.2|6242.2|6243.2|6242.2|6243.2|6242.2|6242.9|6241.9|0
1620737670000|2021-05-11 12:54:30|||||||||2
1620737680000|2021-05-11 12:54:40|6243.7|6242.7|6243.4|6242.4|6243.7|6242.7|6243.2|6242.2|4
1620737690000|2021-05-11 12:54:50|6243.2|6242.2|6243.7|6242.7|6243.7|6242.7|6243.2|6242.2|5
1620737700000|2021-05-11 12:55:00|6243.9|6242.9|6244.7|6243.7|6244.7|6243.7|6243.9|6242.9|20
1620737710000|2021-05-11 12:55:10|6244.4|6243.4|6243.2|6242.2|6244.4|6243.4|6242.7|6241.7|70
1620737720000|2021-05-11 12:55:20|6243.4|6242.4|6243.9|6242.9|6244.2|6243.2|6243.4|6242.4|7
1620737730000|2021-05-11 12:55:30|6243.7|6242.7|6243.9|6242.9|6244.2|6243.2|6243.7|6242.7|7
1620737740000|2021-05-11 12:55:40|6243.7|6242.7|6243.7|6242.7|6243.7|6242.7|6243.7|6242.7|1
1620737760000|2021-05-11 12:56:00|6243.2|6242.2|6242.9|6241.9|6243.2|6242.2|6242.9|6241.9|12
1620737770000|2021-05-11 12:56:10|6242.2|6241.2|6242.2|6241.2|6242.7|6241.7|6242.2|6241.2|24
1620737780000|2021-05-11 12:56:20|6241.9|6240.9|6242.2|6241.2|6242.2|6241.2|6241.9|6240.9|4
1620737790000|2021-05-11 12:56:30|6241.9|6240.9|6242.2|6241.2|6242.2|6241.2|6241.7|6240.7|25
1620737800000|2021-05-11 12:56:40|6242.7|6241.7|6242.7|6241.7|6243.2|6242.2|6242.7|6241.7|7
1620737810000|2021-05-11 12:56:50|6242.4|6241.4|6241.7|6240.7|6242.7|6241.7|6241.7|6240.7|82
1620737820000|2021-05-11 12:57:00|||||||||6
1620737830000|2021-05-11 12:57:10|6241.4|6240.4|6241.2|6240.2|6241.7|6240.7|6241.2|6240.2|27
1620737840000|2021-05-11 12:57:20|6241.7|6240.7|6242.2|6241.2|6242.2|6241.2|6241.7|6240.7|10
1620737850000|2021-05-11 12:57:30|6241.9|6240.9|6242.2|6241.2|6242.2|6241.2|6241.4|6240.4|43
1620737860000|2021-05-11 12:57:40|6242.4|6241.4|6241.7|6240.7|6242.4|6241.4|6241.7|6240.7|4
1620737870000|2021-05-11 12:57:50|6241.4|6240.4|6241.7|6240.7|6241.7|6240.7|6241.2|6240.2|6
1620737880000|2021-05-11 12:58:00|6241.4|6240.4|6241.9|6240.9|6241.9|6240.9|6241.4|6240.4|18
1620737890000|2021-05-11 12:58:10|6242.2|6241.2|6242.2|6241.2|6242.4|6241.4|6242.2|6241.2|1
1620737900000|2021-05-11 12:58:20|6241.9|6240.9|6241.7|6240.7|6242.2|6241.2|6241.7|6240.7|2
1620737910000|2021-05-11 12:58:30|6240.7|6239.7|6239.7|6238.7|6241.2|6240.2|6239.7|6238.7|65
1620737920000|2021-05-11 12:58:40|6239.9|6238.9|6240.9|6239.9|6241.2|6240.2|6239.7|6238.7|47
1620737930000|2021-05-11 12:58:50|6241.2|6240.2|6240.9|6239.9|6241.2|6240.2|6240.9|6239.9|2
1620737940000|2021-05-11 12:59:00|6240.7|6239.7|6240.2|6239.2|6240.7|6239.7|6240.2|6239.2|4
1620737950000|2021-05-11 12:59:10|6239.9|6238.9|6239.7|6238.7|6240.2|6239.2|6239.7|6238.7|18
1620737960000|2021-05-11 12:59:20|6238.9|6237.9|6239.7|6238.7|6239.7|6238.7|6238.9|6237.9|67
1620737970000|2021-05-11 12:59:30|6239.9|6238.9|6240.2|6239.2|6240.7|6239.7|6239.9|6238.9|41
1620737980000|2021-05-11 12:59:40|6239.9|6238.9|6241.2|6240.2|6241.2|6240.2|6239.9|6238.9|35
1620737990000|2021-05-11 12:59:50|6240.9|6239.9|6240.2|6239.2|6240.9|6239.9|6240.2|6239.2|5
1620738000000|2021-05-11 13:00:00|6240.4|6239.4|6239.7|6238.7|6240.4|6239.4|6238.9|6237.9|39
1620738010000|2021-05-11 13:00:10|6239.4|6238.4|6239.2|6238.2|6239.7|6238.7|6238.9|6237.9|14
1620738020000|2021-05-11 13:00:20|6239.4|6238.4|6237.9|6236.9|6239.4|6238.4|6237.9|6236.9|44
1620738030000|2021-05-11 13:00:30|6238.2|6237.2|6237.9|6236.9|6238.2|6237.2|6237.7|6236.7|9
1620738040000|2021-05-11 13:00:40|6238.2|6237.2|6237.9|6236.9|6238.2|6237.2|6237.7|6236.7|9
1620738050000|2021-05-11 13:00:50|6238.2|6237.2|6238.2|6237.2|6238.7|6237.7|6237.9|6236.9|2
1620738060000|2021-05-11 13:01:00|6237.9|6236.9|6237.2|6236.2|6237.9|6236.9|6237.2|6236.2|9
1620738070000|2021-05-11 13:01:10|6237.4|6236.4|6238.7|6237.7|6238.7|6237.7|6237.4|6236.4|23
1620738080000|2021-05-11 13:01:20|6238.4|6237.4|6238.7|6237.7|6238.7|6237.7|6238.4|6237.4|5
1620738100000|2021-05-11 13:01:40|6238.9|6237.9|6238.7|6237.7|6238.9|6237.9|6238.4|6237.4|17
1620738110000|2021-05-11 13:01:50|6238.9|6237.9|6238.7|6237.7|6239.2|6238.2|6238.7|6237.7|10
1620738120000|2021-05-11 13:02:00|6238.4|6237.4|6239.4|6238.4|6239.4|6238.4|6238.4|6237.4|14
1620738130000|2021-05-11 13:02:10|6239.7|6238.7|6240.2|6239.2|6240.2|6239.2|6239.2|6238.2|8
1620738140000|2021-05-11 13:02:20|6239.9|6238.9|6239.2|6238.2|6239.9|6238.9|6238.9|6237.9|47
1620738150000|2021-05-11 13:02:30|6239.4|6238.4|6239.4|6238.4|6239.7|6238.7|6239.2|6238.2|22
1620738160000|2021-05-11 13:02:40|6239.2|6238.2|6237.2|6236.2|6239.2|6238.2|6237.2|6236.2|22
1620738170000|2021-05-11 13:02:50|6237.7|6236.7|6237.2|6236.2|6237.7|6236.7|6237.2|6236.2|19
1620738180000|2021-05-11 13:03:00|6236.9|6235.9|6236.4|6235.4|6237.2|6236.2|6236.2|6235.2|9
1620738190000|2021-05-11 13:03:10|6236.2|6235.2|6236.2|6235.2|6236.7|6235.7|6235.7|6234.7|12
1620738200000|2021-05-11 13:03:20|6236.4|6235.4|6237.7|6236.7|6237.7|6236.7|6236.4|6235.4|15
1620738210000|2021-05-11 13:03:30|6237.4|6236.4|6236.9|6235.9|6237.4|6236.4|6236.7|6235.7|8
1620738220000|2021-05-11 13:03:40|6236.7|6235.7|6236.7|6235.7|6236.9|6235.9|6236.7|6235.7|0
1620738230000|2021-05-11 13:03:50|6236.9|6235.9|6236.9|6235.9|6236.9|6235.9|6236.7|6235.7|13
1620738240000|2021-05-11 13:04:00|6236.7|6235.7|6236.4|6235.4|6236.9|6235.9|6236.2|6235.2|32
1620738250000|2021-05-11 13:04:10|6236.2|6235.2|6235.7|6234.7|6236.4|6235.4|6235.2|6234.2|16
1620738260000|2021-05-11 13:04:20|6235.9|6234.9|6236.7|6235.7|6236.7|6235.7|6235.9|6234.9|6
1620738280000|2021-05-11 13:04:40|6236.4|6235.4|6236.4|6235.4|6236.4|6235.4|6236.2|6235.2|7
1620738290000|2021-05-11 13:04:50|6236.2|6235.2|6235.9|6234.9|6236.7|6235.7|6235.7|6234.7|12
1620738300000|2021-05-11 13:05:00|6236.2|6235.2|6235.4|6234.4|6236.2|6235.2|6235.2|6234.2|3
1620738310000|2021-05-11 13:05:10|6235.2|6234.2|6236.2|6235.2|6236.4|6235.4|6234.7|6233.7|26
1620738320000|2021-05-11 13:05:20|6235.9|6234.9|6236.9|6235.9|6237.2|6236.2|6235.9|6234.9|10
1620738330000|2021-05-11 13:05:30|6237.2|6236.2|6237.7|6236.7|6237.7|6236.7|6236.9|6235.9|48
1620738340000|2021-05-11 13:05:40|6237.4|6236.4|6236.7|6235.7|6237.7|6236.7|6236.4|6235.4|11
1620738350000|2021-05-11 13:05:50|6236.4|6235.4|6237.2|6236.2|6237.4|6236.4|6236.4|6235.4|10
1620738360000|2021-05-11 13:06:00|6236.9|6235.9|6237.9|6236.9|6238.9|6237.9|6236.7|6235.7|74
1620738370000|2021-05-11 13:06:10|6237.7|6236.7|6238.4|6237.4|6238.4|6237.4|6237.4|6236.4|10
1620738380000|2021-05-11 13:06:20|6238.2|6237.2|6238.2|6237.2|6238.2|6237.2|6238.2|6237.2|0
1620738390000|2021-05-11 13:06:30|6237.9|6236.9|6237.7|6236.7|6238.2|6237.2|6237.2|6236.2|31
1620738400000|2021-05-11 13:06:40|6237.4|6236.4|6236.9|6235.9|6237.4|6236.4|6236.7|6235.7|16
1620738410000|2021-05-11 13:06:50|6237.2|6236.2|6237.7|6236.7|6237.7|6236.7|6236.9|6235.9|7
1620738420000|2021-05-11 13:07:00|6237.9|6236.9|6238.2|6237.2|6238.2|6237.2|6237.7|6236.7|4
1620738430000|2021-05-11 13:07:10|6237.9|6236.9|6237.4|6236.4|6238.2|6237.2|6237.4|6236.4|9
1620738440000|2021-05-11 13:07:20|6237.7|6236.7|6237.2|6236.2|6237.9|6236.9|6236.7|6235.7|15
1620738450000|2021-05-11 13:07:30|6237.4|6236.4|6237.7|6236.7|6237.7|6236.7|6237.2|6236.2|3
1620738460000|2021-05-11 13:07:40|6237.9|6236.9|6236.9|6235.9|6238.2|6237.2|6236.7|6235.7|8
1620738470000|2021-05-11 13:07:50|6236.7|6235.7|6236.4|6235.4|6236.9|6235.9|6236.2|6235.2|11
1620738480000|2021-05-11 13:08:00|6236.7|6235.7|6236.2|6235.2|6236.7|6235.7|6236.2|6235.2|6
1620738490000|2021-05-11 13:08:10|6236.4|6235.4|6236.4|6235.4|6237.2|6236.2|6236.2|6235.2|23
1620738500000|2021-05-11 13:08:20|6236.2|6235.2|6236.2|6235.2|6236.7|6235.7|6236.2|6235.2|11
1620738510000|2021-05-11 13:08:30|6235.7|6234.7|6235.7|6234.7|6235.7|6234.7|6235.4|6234.4|8
1620738520000|2021-05-11 13:08:40|6235.9|6234.9|6235.7|6234.7|6236.2|6235.2|6235.7|6234.7|5
1620738530000|2021-05-11 13:08:50|6236.2|6235.2|6236.2|6235.2|6236.2|6235.2|6236.2|6235.2|10
1620738540000|2021-05-11 13:09:00|6235.9|6234.9|6235.2|6234.2|6235.9|6234.9|6235.2|6234.2|17
1620738550000|2021-05-11 13:09:10|6235.4|6234.4|6234.9|6233.9|6235.4|6234.4|6234.7|6233.7|25
1620738560000|2021-05-11 13:09:20|6235.2|6234.2|6235.2|6234.2|6235.7|6234.7|6235.2|6234.2|41
1620738570000|2021-05-11 13:09:30|6235.7|6234.7|6236.2|6235.2|6236.2|6235.2|6235.7|6234.7|15
1620738580000|2021-05-11 13:09:40|6236.4|6235.4|6237.7|6236.7|6237.7|6236.7|6236.4|6235.4|14
1620738590000|2021-05-11 13:09:50|6237.4|6236.4|6238.2|6237.2|6238.2|6237.2|6236.9|6235.9|6
1620738600000|2021-05-11 13:10:00|6238.4|6237.4|6238.7|6237.7|6238.9|6237.9|6237.9|6236.9|11
1620738610000|2021-05-11 13:10:10|6238.9|6237.9|6239.2|6238.2|6239.2|6238.2|6238.7|6237.7|4
1620738620000|2021-05-11 13:10:20|6239.7|6238.7|6239.7|6238.7|6239.7|6238.7|6239.2|6238.2|33
1620738630000|2021-05-11 13:10:30|6239.4|6238.4|6239.2|6238.2|6239.7|6238.7|6238.7|6237.7|30
1620738640000|2021-05-11 13:10:40|6238.7|6237.7|6238.9|6237.9|6239.2|6238.2|6238.7|6237.7|9
1620738650000|2021-05-11 13:10:50|6239.2|6238.2|6239.2|6238.2|6239.7|6238.7|6239.2|6238.2|24
1620738660000|2021-05-11 13:11:00|6239.4|6238.4|6238.7|6237.7|6239.7|6238.7|6238.7|6237.7|7
1620738670000|2021-05-11 13:11:10|6238.4|6237.4|6236.9|6235.9|6238.7|6237.7|6236.9|6235.9|27
1620738680000|2021-05-11 13:11:20|6237.2|6236.2|6236.2|6235.2|6237.2|6236.2|6236.2|6235.2|14
1620738690000|2021-05-11 13:11:30|6235.9|6234.9|6236.2|6235.2|6236.7|6235.7|6235.9|6234.9|10
1620738700000|2021-05-11 13:11:40|6235.9|6234.9|6236.2|6235.2|6236.2|6235.2|6235.7|6234.7|10
1620738710000|2021-05-11 13:11:50|6236.4|6235.4|6235.9|6234.9|6236.7|6235.7|6235.9|6234.9|5
1620738720000|2021-05-11 13:12:00|6236.2|6235.2|6236.2|6235.2|6236.4|6235.4|6235.4|6234.4|11
1620738730000|2021-05-11 13:12:10|6236.4|6235.4|6236.4|6235.4|6236.7|6235.7|6236.2|6235.2|5
1620738740000|2021-05-11 13:12:20|6236.7|6235.7|6237.2|6236.2|6237.2|6236.2|6236.2|6235.2|5
1620738750000|2021-05-11 13:12:30|6237.4|6236.4|6237.9|6236.9|6237.9|6236.9|6236.9|6235.9|4
1620738760000|2021-05-11 13:12:40|6238.2|6237.2|6238.9|6237.9|6238.9|6237.9|6238.2|6237.2|27
1620738770000|2021-05-11 13:12:50|6238.7|6237.7|6238.7|6237.7|6238.7|6237.7|6238.4|6237.4|1
1620738780000|2021-05-11 13:13:00|6238.9|6237.9|6238.7|6237.7|6238.9|6237.9|6238.7|6237.7|3
1620738790000|2021-05-11 13:13:10|6238.4|6237.4|6237.7|6236.7|6238.4|6237.4|6237.7|6236.7|12
1620738800000|2021-05-11 13:13:20|6237.9|6236.9|6239.4|6238.4|6239.4|6238.4|6237.9|6236.9|23
1620738810000|2021-05-11 13:13:30|6239.7|6238.7|6238.4|6237.4|6239.7|6238.7|6238.4|6237.4|10
1620738820000|2021-05-11 13:13:40|6238.2|6237.2|6238.7|6237.7|6238.7|6237.7|6238.2|6237.2|4
1620738830000|2021-05-11 13:13:50|6238.9|6237.9|6239.4|6238.4|6239.9|6238.9|6238.7|6237.7|28
1620738840000|2021-05-11 13:14:00|6239.7|6238.7|6239.2|6238.2|6239.7|6238.7|6238.9|6237.9|11
1620738850000|2021-05-11 13:14:10|6238.9|6237.9|6238.4|6237.4|6238.9|6237.9|6238.2|6237.2|4
1620738860000|2021-05-11 13:14:20|6238.7|6237.7|6237.9|6236.9|6238.7|6237.7|6237.7|6236.7|207
1620738870000|2021-05-11 13:14:30|6237.7|6236.7|6237.2|6236.2|6237.9|6236.9|6237.2|6236.2|7
1620738880000|2021-05-11 13:14:40|6237.4|6236.4|6237.4|6236.4|6237.7|6236.7|6237.2|6236.2|5
1620738890000|2021-05-11 13:14:50|6237.7|6236.7|6237.7|6236.7|6237.7|6236.7|6237.7|6236.7|5
1620738900000|2021-05-11 13:15:00|6237.2|6236.2|6237.2|6236.2|6237.2|6236.2|6236.7|6235.7|18
1620738910000|2021-05-11 13:15:10|6237.4|6236.4|6237.4|6236.4|6237.7|6236.7|6236.7|6235.7|27
1620738920000|2021-05-11 13:15:20|6237.7|6236.7|6237.2|6236.2|6237.7|6236.7|6236.9|6235.9|15
1620738930000|2021-05-11 13:15:30|6237.7|6236.7|6237.7|6236.7|6238.2|6237.2|6237.7|6236.7|14
1620738940000|2021-05-11 13:15:40|6237.9|6236.9|6238.2|6237.2|6238.2|6237.2|6237.2|6236.2|29
1620738950000|2021-05-11 13:15:50|6238.4|6237.4|6240.9|6239.9|6241.7|6240.7|6238.4|6237.4|86
1620738960000|2021-05-11 13:16:00|6241.2|6240.2|6240.7|6239.7|6241.2|6240.2|6240.4|6239.4|10
1620738970000|2021-05-11 13:16:10|6241.2|6240.2|6241.4|6240.4|6241.7|6240.7|6241.2|6240.2|5
1620738980000|2021-05-11 13:16:20|6241.7|6240.7|6241.7|6240.7|6241.7|6240.7|6241.2|6240.2|0
1620738990000|2021-05-11 13:16:30|6241.9|6240.9|6241.9|6240.9|6242.2|6241.2|6241.7|6240.7|6
1620739000000|2021-05-11 13:16:40|6241.7|6240.7|6240.7|6239.7|6241.9|6240.9|6240.2|6239.2|17
1620739010000|2021-05-11 13:16:50|6240.4|6239.4|6240.2|6239.2|6240.4|6239.4|6239.7|6238.7|4
1620739020000|2021-05-11 13:17:00|6239.9|6238.9|6239.7|6238.7|6240.2|6239.2|6239.7|6238.7|55
1620739030000|2021-05-11 13:17:10|6239.4|6238.4|6239.7|6238.7|6239.9|6238.9|6239.4|6238.4|1
1620739040000|2021-05-11 13:17:20|6239.9|6238.9|6240.2|6239.2|6240.7|6239.7|6239.9|6238.9|8
1620739050000|2021-05-11 13:17:30|6240.4|6239.4|6240.7|6239.7|6240.7|6239.7|6240.2|6239.2|1
1620739060000|2021-05-11 13:17:40|6240.4|6239.4|6240.2|6239.2|6240.4|6239.4|6239.9|6238.9|7
1620739070000|2021-05-11 13:17:50|6240.4|6239.4|6240.4|6239.4|6240.7|6239.7|6240.4|6239.4|5
1620739080000|2021-05-11 13:18:00|6240.7|6239.7|6241.2|6240.2|6241.2|6240.2|6240.4|6239.4|0
1620739090000|2021-05-11 13:18:10|6241.4|6240.4|6241.2|6240.2|6241.4|6240.4|6241.2|6240.2|1
1620739100000|2021-05-11 13:18:20|6241.4|6240.4|6242.7|6241.7|6242.7|6241.7|6241.2|6240.2|11
1620739110000|2021-05-11 13:18:30|6242.9|6241.9|6241.7|6240.7|6242.9|6241.9|6241.4|6240.4|9
1620739120000|2021-05-11 13:18:40|6241.4|6240.4|6241.4|6240.4|6241.7|6240.7|6241.2|6240.2|2
1620739130000|2021-05-11 13:18:50|6241.7|6240.7|6241.7|6240.7|6242.2|6241.2|6241.4|6240.4|7
1620739140000|2021-05-11 13:19:00|6241.4|6240.4|6241.2|6240.2|6241.4|6240.4|6241.2|6240.2|8
1620739150000|2021-05-11 13:19:10|6241.4|6240.4|6242.7|6241.7|6242.7|6241.7|6241.4|6240.4|18
1620739160000|2021-05-11 13:19:20|6242.9|6241.9|6242.7|6241.7|6243.2|6242.2|6242.7|6241.7|10
1620739170000|2021-05-11 13:19:30|6242.4|6241.4|6242.9|6241.9|6243.2|6242.2|6242.4|6241.4|10
1620739180000|2021-05-11 13:19:40|6240.7|6239.7|6241.2|6240.2|6241.7|6240.7|6240.7|6239.7|77
1620739190000|2021-05-11 13:19:50|6240.7|6239.7|6239.9|6238.9|6240.7|6239.7|6239.9|6238.9|101
1620739200000|2021-05-11 13:20:00|6240.2|6239.2|6239.7|6238.7|6240.2|6239.2|6239.7|6238.7|8
1620739210000|2021-05-11 13:20:10|6240.2|6239.2|6240.4|6239.4|6240.7|6239.7|6239.4|6238.4|25
1620739220000|2021-05-11 13:20:20|6240.7|6239.7|6240.9|6239.9|6240.9|6239.9|6240.2|6239.2|48
1620739230000|2021-05-11 13:20:30|6240.7|6239.7|6240.7|6239.7|6241.2|6240.2|6240.7|6239.7|0
1620739240000|2021-05-11 13:20:40|6240.4|6239.4|6240.7|6239.7|6240.7|6239.7|6240.2|6239.2|7
1620739250000|2021-05-11 13:20:50|6240.9|6239.9|6241.7|6240.7|6241.7|6240.7|6240.9|6239.9|5
1620739260000|2021-05-11 13:21:00|6241.9|6240.9|6242.2|6241.2|6242.7|6241.7|6241.9|6240.9|16
1620739270000|2021-05-11 13:21:10|6242.4|6241.4|6243.2|6242.2|6243.2|6242.2|6242.4|6241.4|23
1620739280000|2021-05-11 13:21:20|6242.9|6241.9|6243.2|6242.2|6243.4|6242.4|6242.7|6241.7|8
1620739290000|2021-05-11 13:21:30|6243.4|6242.4|6243.9|6242.9|6244.2|6243.2|6243.2|6242.2|8
1620739300000|2021-05-11 13:21:40|6243.7|6242.7|6244.7|6243.7|6244.7|6243.7|6243.7|6242.7|13
1620739310000|2021-05-11 13:21:50|6244.9|6243.9|6244.7|6243.7|6244.9|6243.9|6244.7|6243.7|52
1620739320000|2021-05-11 13:22:00|6244.4|6243.4|6244.7|6243.7|6244.9|6243.9|6244.2|6243.2|15
1620739330000|2021-05-11 13:22:10|6244.4|6243.4|6243.7|6242.7|6244.7|6243.7|6243.7|6242.7|19
1620739340000|2021-05-11 13:22:20|6243.9|6242.9|6243.9|6242.9|6244.4|6243.4|6243.7|6242.7|7
1620739350000|2021-05-11 13:22:30|6243.7|6242.7|6243.7|6242.7|6244.2|6243.2|6243.7|6242.7|0
1620739360000|2021-05-11 13:22:40|6243.9|6242.9|6244.4|6243.4|6244.4|6243.4|6243.9|6242.9|5
1620739370000|2021-05-11 13:22:50|6244.7|6243.7|6244.7|6243.7|6245.2|6244.2|6244.4|6243.4|10
1620739380000|2021-05-11 13:23:00|6244.9|6243.9|6245.7|6244.7|6245.7|6244.7|6244.9|6243.9|10
1620739390000|2021-05-11 13:23:10|6245.4|6244.4|6245.7|6244.7|6246.2|6245.2|6245.2|6244.2|16
1620739400000|2021-05-11 13:23:20|6245.9|6244.9|6245.7|6244.7|6246.2|6245.2|6245.7|6244.7|5
1620739410000|2021-05-11 13:23:30|6245.4|6244.4|6244.7|6243.7|6245.4|6244.4|6244.7|6243.7|7
1620739420000|2021-05-11 13:23:40|6244.2|6243.2|6244.2|6243.2|6244.2|6243.2|6244.2|6243.2|5
1620739430000|2021-05-11 13:23:50|6244.4|6243.4|6243.9|6242.9|6244.4|6243.4|6243.7|6242.7|8
1620739440000|2021-05-11 13:24:00|6243.7|6242.7|6243.2|6242.2|6243.7|6242.7|6243.2|6242.2|2
1620739450000|2021-05-11 13:24:10|6242.9|6241.9|6243.7|6242.7|6243.7|6242.7|6242.7|6241.7|7
1620739460000|2021-05-11 13:24:20|6243.2|6242.2|6243.4|6242.4|6243.7|6242.7|6243.2|6242.2|13
1620739470000|2021-05-11 13:24:30|6243.2|6242.2|6243.7|6242.7|6243.7|6242.7|6242.7|6241.7|14
1620739480000|2021-05-11 13:24:40|6243.9|6242.9|6244.2|6243.2|6244.2|6243.2|6243.9|6242.9|5
1620739490000|2021-05-11 13:24:50|6243.9|6242.9|6243.9|6242.9|6244.2|6243.2|6243.9|6242.9|15
1620739500000|2021-05-11 13:25:00|6244.2|6243.2|6244.4|6243.4|6244.4|6243.4|6243.7|6242.7|14
1620739510000|2021-05-11 13:25:10|6244.7|6243.7|6243.4|6242.4|6244.7|6243.7|6243.2|6242.2|16
1620739520000|2021-05-11 13:25:20|6243.7|6242.7|6243.7|6242.7|6243.9|6242.9|6243.7|6242.7|12
1620739530000|2021-05-11 13:25:30|6243.9|6242.9|6244.7|6243.7|6244.9|6243.9|6243.9|6242.9|20
1620739540000|2021-05-11 13:25:40|6244.2|6243.2|6243.7|6242.7|6244.7|6243.7|6243.7|6242.7|74
1620739550000|2021-05-11 13:25:50|6243.9|6242.9|6243.7|6242.7|6244.2|6243.2|6243.7|6242.7|11
1620739560000|2021-05-11 13:26:00|6243.9|6242.9|6244.4|6243.4|6244.4|6243.4|6243.9|6242.9|17
1620739570000|2021-05-11 13:26:10|6244.2|6243.2|6244.7|6243.7|6244.7|6243.7|6244.2|6243.2|11
1620739590000|2021-05-11 13:26:30|6244.9|6243.9|6244.2|6243.2|6244.9|6243.9|6244.2|6243.2|13
1620739610000|2021-05-11 13:26:50|||||||||2
1620739620000|2021-05-11 13:27:00|6243.9|6242.9|6243.9|6242.9|6244.2|6243.2|6243.7|6242.7|14
1620739630000|2021-05-11 13:27:10|6243.7|6242.7|6243.7|6242.7|6244.2|6243.2|6243.7|6242.7|9
1620739640000|2021-05-11 13:27:20|6243.2|6242.2|6243.7|6242.7|6243.9|6242.9|6243.2|6242.2|31
1620739650000|2021-05-11 13:27:30|6243.9|6242.9|6243.9|6242.9|6244.2|6243.2|6243.7|6242.7|5
1620739660000|2021-05-11 13:27:40|6243.7|6242.7|6244.2|6243.2|6244.2|6243.2|6243.4|6242.4|22
1620739670000|2021-05-11 13:27:50|6244.4|6243.4|6244.2|6243.2|6245.2|6244.2|6244.2|6243.2|11
1620739680000|2021-05-11 13:28:00|6244.4|6243.4|6245.4|6244.4|6245.7|6244.7|6244.2|6243.2|26
1620739690000|2021-05-11 13:28:10|6245.7|6244.7|6245.2|6244.2|6245.7|6244.7|6244.7|6243.7|3
1620739700000|2021-05-11 13:28:20|6244.9|6243.9|6245.7|6244.7|6245.7|6244.7|6244.7|6243.7|1
1620739710000|2021-05-11 13:28:30|6245.9|6244.9|6246.4|6245.4|6246.7|6245.7|6245.9|6244.9|19
1620739720000|2021-05-11 13:28:40|6246.7|6245.7|6247.4|6246.4|6247.9|6246.9|6246.4|6245.4|44
1620739730000|2021-05-11 13:28:50|6247.7|6246.7|6248.4|6247.4|6248.7|6247.7|6247.4|6246.4|16
1620739740000|2021-05-11 13:29:00|6248.2|6247.2|6247.9|6246.9|6248.4|6247.4|6247.7|6246.7|57
1620739750000|2021-05-11 13:29:10|6247.7|6246.7|6248.2|6247.2|6248.4|6247.4|6247.7|6246.7|37
1620739760000|2021-05-11 13:29:20|6248.4|6247.4|6249.7|6248.7|6250.4|6249.4|6248.4|6247.4|41
1620739770000|2021-05-11 13:29:30|6249.9|6248.9|6248.7|6247.7|6249.9|6248.9|6248.2|6247.2|44
1620739780000|2021-05-11 13:29:40|6248.9|6247.9|6249.4|6248.4|6249.4|6248.4|6248.2|6247.2|30
1620739790000|2021-05-11 13:29:50|6249.2|6248.2|6249.7|6248.7|6249.9|6248.9|6249.2|6248.2|26
1620739800000|2021-05-11 13:30:00|6249.4|6248.4|6247.7|6246.7|6249.4|6248.4|6245.2|6244.2|168
1620739810000|2021-05-11 13:30:10|6247.9|6246.9|6250.2|6249.2|6250.2|6249.2|6247.9|6246.9|60
1620739820000|2021-05-11 13:30:20|6249.7|6248.7|6248.7|6247.7|6249.9|6248.9|6248.7|6247.7|42
1620739830000|2021-05-11 13:30:30|6248.4|6247.4|6245.9|6244.9|6248.4|6247.4|6245.7|6244.7|37
1620739840000|2021-05-11 13:30:40|6245.7|6244.7|6248.4|6247.4|6248.7|6247.7|6245.7|6244.7|33
1620739850000|2021-05-11 13:30:50|6248.2|6247.2|6250.2|6249.2|6250.4|6249.4|6248.2|6247.2|55
1620739860000|2021-05-11 13:31:00|6250.4|6249.4|6251.4|6250.4|6251.9|6250.9|6250.4|6249.4|61
1620739870000|2021-05-11 13:31:10|6252.2|6251.2|6249.9|6248.9|6252.4|6251.4|6249.9|6248.9|45
1620739880000|2021-05-11 13:31:20|6250.2|6249.2|6252.7|6251.7|6253.2|6252.2|6250.2|6249.2|64
1620739890000|2021-05-11 13:31:30|6253.2|6252.2|6252.2|6251.2|6253.7|6252.7|6252.2|6251.2|87
1620739900000|2021-05-11 13:31:40|6252.4|6251.4|6253.2|6252.2|6253.2|6252.2|6251.9|6250.9|24
1620739910000|2021-05-11 13:31:50|6252.9|6251.9|6253.7|6252.7|6254.2|6253.2|6252.4|6251.4|53
1620739920000|2021-05-11 13:32:00|6253.4|6252.4|6252.4|6251.4|6253.4|6252.4|6252.4|6251.4|28
1620739930000|2021-05-11 13:32:10|6252.2|6251.2|6249.4|6248.4|6252.2|6251.2|6249.4|6248.4|41
1620739940000|2021-05-11 13:32:20|6249.2|6248.2|6251.4|6250.4|6251.4|6250.4|6249.2|6248.2|40
1620739950000|2021-05-11 13:32:30|6251.2|6250.2|6250.2|6249.2|6252.2|6251.2|6250.2|6249.2|55
1620739960000|2021-05-11 13:32:40|6250.7|6249.7|6250.9|6249.9|6251.9|6250.9|6250.7|6249.7|41
1620739970000|2021-05-11 13:32:50|6250.7|6249.7|6251.2|6250.2|6251.2|6250.2|6249.9|6248.9|26
1620739980000|2021-05-11 13:33:00|6251.4|6250.4|6249.2|6248.2|6251.7|6250.7|6249.2|6248.2|67
1620739990000|2021-05-11 13:33:10|6248.9|6247.9|6249.4|6248.4|6249.7|6248.7|6248.4|6247.4|56
1620740000000|2021-05-11 13:33:20|6249.2|6248.2|6249.2|6248.2|6250.7|6249.7|6249.2|6248.2|19
1620740010000|2021-05-11 13:33:30|6249.7|6248.7|6250.4|6249.4|6250.9|6249.9|6249.7|6248.7|9
1620740020000|2021-05-11 13:33:40|6250.7|6249.7|6250.2|6249.2|6251.7|6250.7|6250.2|6249.2|29
1620740030000|2021-05-11 13:33:50|6249.9|6248.9|6251.2|6250.2|6251.2|6250.2|6249.7|6248.7|16
1620740040000|2021-05-11 13:34:00|6251.4|6250.4|6251.7|6250.7|6251.7|6250.7|6250.4|6249.4|11
1620740050000|2021-05-11 13:34:10|6252.2|6251.2|6250.4|6249.4|6252.2|6251.2|6250.4|6249.4|25
1620740060000|2021-05-11 13:34:20|6250.7|6249.7|6251.4|6250.4|6251.9|6250.9|6249.7|6248.7|24
1620740070000|2021-05-11 13:34:30|6251.7|6250.7|6250.7|6249.7|6251.7|6250.7|6250.2|6249.2|18
1620740080000|2021-05-11 13:34:40|6250.9|6249.9|6249.4|6248.4|6250.9|6249.9|6249.2|6248.2|32
1620740090000|2021-05-11 13:34:50|6249.7|6248.7|6248.4|6247.4|6250.4|6249.4|6248.4|6247.4|34
1620740100000|2021-05-11 13:35:00|6248.7|6247.7|6248.9|6247.9|6250.7|6249.7|6248.7|6247.7|51
1620740110000|2021-05-11 13:35:10|6248.7|6247.7|6247.9|6246.9|6249.9|6248.9|6247.7|6246.7|40
1620740120000|2021-05-11 13:35:20|6248.4|6247.4|6247.4|6246.4|6248.4|6247.4|6247.2|6246.2|21
1620740130000|2021-05-11 13:35:30|6247.7|6246.7|6248.2|6247.2|6249.2|6248.2|6247.7|6246.7|11
1620740140000|2021-05-11 13:35:40|6248.4|6247.4|6250.2|6249.2|6250.4|6249.4|6248.4|6247.4|58
1620740150000|2021-05-11 13:35:50|6250.4|6249.4|6250.7|6249.7|6250.9|6249.9|6249.2|6248.2|30
1620740160000|2021-05-11 13:36:00|6250.9|6249.9|6250.7|6249.7|6251.9|6250.9|6250.4|6249.4|36
1620740170000|2021-05-11 13:36:10|6250.4|6249.4|6251.9|6250.9|6251.9|6250.9|6249.7|6248.7|25
1620740180000|2021-05-11 13:36:20|6252.2|6251.2|6252.2|6251.2|6252.9|6251.9|6251.2|6250.2|23
1620740190000|2021-05-11 13:36:30|6251.9|6250.9|6251.7|6250.7|6252.7|6251.7|6251.2|6250.2|27
1620740200000|2021-05-11 13:36:40|6251.4|6250.4|6251.2|6250.2|6251.7|6250.7|6250.7|6249.7|14
1620740210000|2021-05-11 13:36:50|6251.4|6250.4|6251.4|6250.4|6253.2|6252.2|6251.4|6250.4|12
1620740220000|2021-05-11 13:37:00|6251.2|6250.2|6251.9|6250.9|6252.4|6251.4|6250.2|6249.2|32
1620740230000|2021-05-11 13:37:10|6251.7|6250.7|6252.2|6251.2|6252.4|6251.4|6250.9|6249.9|18
1620740240000|2021-05-11 13:37:20|6252.4|6251.4|6250.7|6249.7|6252.7|6251.7|6250.4|6249.4|28
1620740250000|2021-05-11 13:37:30|6250.9|6249.9|6250.4|6249.4|6251.7|6250.7|6249.7|6248.7|24
1620740260000|2021-05-11 13:37:40|6250.7|6249.7|6249.7|6248.7|6250.7|6249.7|6249.2|6248.2|16
1620740270000|2021-05-11 13:37:50|6249.9|6248.9|6251.4|6250.4|6251.4|6250.4|6249.4|6248.4|76
1620740280000|2021-05-11 13:38:00|6251.2|6250.2|6251.2|6250.2|6251.9|6250.9|6250.7|6249.7|25
1620740290000|2021-05-11 13:38:10|6251.4|6250.4|6252.2|6251.2|6252.4|6251.4|6251.4|6250.4|42
1620740300000|2021-05-11 13:38:20|6251.7|6250.7|6251.7|6250.7|6252.2|6251.2|6251.4|6250.4|22
1620740310000|2021-05-11 13:38:30|6251.4|6250.4|6252.7|6251.7|6252.7|6251.7|6251.2|6250.2|16
1620740320000|2021-05-11 13:38:40|6252.2|6251.2|6253.2|6252.2|6253.4|6252.4|6251.9|6250.9|30
1620740330000|2021-05-11 13:38:50|6253.4|6252.4|6254.7|6253.7|6254.7|6253.7|6253.2|6252.2|44
1620740340000|2021-05-11 13:39:00|6254.2|6253.2|6253.2|6252.2|6254.4|6253.4|6252.7|6251.7|42
1620740350000|2021-05-11 13:39:10|6253.4|6252.4|6252.7|6251.7|6253.9|6252.9|6251.9|6250.9|18
1620740360000|2021-05-11 13:39:20|6252.4|6251.4|6252.4|6251.4|6253.2|6252.2|6251.9|6250.9|21
1620740370000|2021-05-11 13:39:30|6252.2|6251.2|6251.9|6250.9|6252.2|6251.2|6250.4|6249.4|15
1620740380000|2021-05-11 13:39:40|6251.7|6250.7|6251.2|6250.2|6251.7|6250.7|6250.2|6249.2|42
1620740390000|2021-05-11 13:39:50|6250.9|6249.9|6251.4|6250.4|6251.4|6250.4|6250.4|6249.4|5
1620740400000|2021-05-11 13:40:00|6251.2|6250.2|6250.7|6249.7|6251.7|6250.7|6250.4|6249.4|20
1620740410000|2021-05-11 13:40:10|6250.9|6249.9|6252.4|6251.4|6252.4|6251.4|6250.7|6249.7|98
1620740420000|2021-05-11 13:40:20|6252.7|6251.7|6253.2|6252.2|6253.7|6252.7|6252.4|6251.4|23
1620740430000|2021-05-11 13:40:30|6253.7|6252.7|6253.9|6252.9|6254.2|6253.2|6253.2|6252.2|56
1620740440000|2021-05-11 13:40:40|6253.7|6252.7|6252.7|6251.7|6253.7|6252.7|6252.2|6251.2|30
1620740450000|2021-05-11 13:40:50|6252.4|6251.4|6253.4|6252.4|6253.7|6252.7|6251.9|6250.9|27
1620740460000|2021-05-11 13:41:00|6253.7|6252.7|6252.7|6251.7|6254.2|6253.2|6252.4|6251.4|32
1620740470000|2021-05-11 13:41:10|6252.4|6251.4|6252.7|6251.7|6252.9|6251.9|6251.9|6250.9|16
1620740480000|2021-05-11 13:41:20|6252.4|6251.4|6252.4|6251.4|6252.9|6251.9|6252.2|6251.2|12
1620740490000|2021-05-11 13:41:30|6252.7|6251.7|6253.2|6252.2|6253.4|6252.4|6252.4|6251.4|10
1620740500000|2021-05-11 13:41:40|6253.4|6252.4|6253.7|6252.7|6253.9|6252.9|6253.2|6252.2|6
1620740510000|2021-05-11 13:41:50|6253.9|6252.9|6255.7|6254.7|6255.7|6254.7|6253.9|6252.9|25
1620740520000|2021-05-11 13:42:00|6255.4|6254.4|6255.7|6254.7|6256.2|6255.2|6254.7|6253.7|55
1620740530000|2021-05-11 13:42:10|6255.9|6254.9|6255.9|6254.9|6257.4|6256.4|6255.7|6254.7|41
1620740540000|2021-05-11 13:42:20|6256.2|6255.2|6259.2|6258.2|6259.2|6258.2|6256.2|6255.2|35
1620740550000|2021-05-11 13:42:30|6259.4|6258.4|6260.4|6259.4|6260.4|6259.4|6259.2|6258.2|23
1620740560000|2021-05-11 13:42:40|6260.2|6259.2|6260.9|6259.9|6260.9|6259.9|6259.7|6258.7|17
1620740570000|2021-05-11 13:42:50|6260.7|6259.7|6261.4|6260.4|6261.7|6260.7|6260.7|6259.7|19
1620740580000|2021-05-11 13:43:00|6261.7|6260.7|6261.2|6260.2|6261.7|6260.7|6260.2|6259.2|29
1620740590000|2021-05-11 13:43:10|6261.4|6260.4|6261.7|6260.7|6261.9|6260.9|6260.2|6259.2|56
1620740600000|2021-05-11 13:43:20|6262.2|6261.2|6262.9|6261.9|6263.4|6262.4|6261.7|6260.7|34
1620740610000|2021-05-11 13:43:30|6263.2|6262.2|6265.4|6264.4|6265.4|6264.4|6263.2|6262.2|89
1620740620000|2021-05-11 13:43:40|6264.9|6263.9|6265.4|6264.4|6266.2|6265.2|6264.9|6263.9|46
1620740630000|2021-05-11 13:43:50|6264.7|6263.7|6264.7|6263.7|6265.7|6264.7|6264.2|6263.2|70
1620740640000|2021-05-11 13:44:00|6264.4|6263.4|6264.4|6263.4|6264.7|6263.7|6263.9|6262.9|35
1620740650000|2021-05-11 13:44:10|6264.2|6263.2|6265.2|6264.2|6265.2|6264.2|6264.2|6263.2|8
1620740660000|2021-05-11 13:44:20|6265.4|6264.4|6263.2|6262.2|6265.7|6264.7|6262.9|6261.9|38
1620740670000|2021-05-11 13:44:30|6263.4|6262.4|6262.9|6261.9|6263.7|6262.7|6262.9|6261.9|9
1620740680000|2021-05-11 13:44:40|6262.7|6261.7|6263.7|6262.7|6263.9|6262.9|6262.7|6261.7|25
1620740690000|2021-05-11 13:44:50|6263.9|6262.9|6263.2|6262.2|6264.2|6263.2|6263.2|6262.2|14
1620740700000|2021-05-11 13:45:00|6263.4|6262.4|6262.9|6261.9|6263.4|6262.4|6262.2|6261.2|30
1620740710000|2021-05-11 13:45:10|6262.7|6261.7|6264.2|6263.2|6264.2|6263.2|6262.7|6261.7|13
1620740720000|2021-05-11 13:45:20|6263.9|6262.9|6262.4|6261.4|6265.7|6264.7|6262.4|6261.4|59
1620740730000|2021-05-11 13:45:30|6262.2|6261.2|6261.4|6260.4|6262.4|6261.4|6261.4|6260.4|11
1620740740000|2021-05-11 13:45:40|6261.2|6260.2|6261.9|6260.9|6262.4|6261.4|6260.7|6259.7|19
1620740750000|2021-05-11 13:45:50|6262.2|6261.2|6261.9|6260.9|6262.7|6261.7|6261.2|6260.2|7
1620740760000|2021-05-11 13:46:00|6262.2|6261.2|6261.2|6260.2|6262.2|6261.2|6260.2|6259.2|26
1620740770000|2021-05-11 13:46:10|6260.7|6259.7|6260.7|6259.7|6261.7|6260.7|6260.7|6259.7|35
1620740780000|2021-05-11 13:46:20|6260.4|6259.4|6259.9|6258.9|6260.7|6259.7|6259.4|6258.4|134
1620740790000|2021-05-11 13:46:30|6259.7|6258.7|6259.7|6258.7|6260.2|6259.2|6259.7|6258.7|11
1620740800000|2021-05-11 13:46:40|6259.9|6258.9|6259.7|6258.7|6260.7|6259.7|6259.7|6258.7|6
1620740810000|2021-05-11 13:46:50|6259.4|6258.4|6259.9|6258.9|6260.2|6259.2|6259.2|6258.2|4
1620740820000|2021-05-11 13:47:00|6259.7|6258.7|6260.2|6259.2|6261.2|6260.2|6259.7|6258.7|23
1620740830000|2021-05-11 13:47:10|6259.9|6258.9|6260.2|6259.2|6260.2|6259.2|6259.4|6258.4|12
1620740840000|2021-05-11 13:47:20|6260.4|6259.4|6260.7|6259.7|6260.9|6259.9|6260.2|6259.2|9
1620740850000|2021-05-11 13:47:30|6260.9|6259.9|6260.2|6259.2|6261.7|6260.7|6260.2|6259.2|22
1620740860000|2021-05-11 13:47:40|6260.4|6259.4|6262.2|6261.2|6262.2|6261.2|6260.2|6259.2|2
1620740870000|2021-05-11 13:47:50|6262.4|6261.4|6261.9|6260.9|6263.2|6262.2|6261.9|6260.9|14
1620740880000|2021-05-11 13:48:00|6261.7|6260.7|6262.7|6261.7|6263.2|6262.2|6261.7|6260.7|32
1620740890000|2021-05-11 13:48:10|6262.4|6261.4|6262.7|6261.7|6262.9|6261.9|6262.2|6261.2|15
1620740900000|2021-05-11 13:48:20|6262.9|6261.9|6262.4|6261.4|6262.9|6261.9|6262.2|6261.2|15
1620740910000|2021-05-11 13:48:30|6262.2|6261.2|6262.7|6261.7|6262.9|6261.9|6262.2|6261.2|1
1620740920000|2021-05-11 13:48:40|6262.9|6261.9|6265.2|6264.2|6265.2|6264.2|6262.7|6261.7|43
1620740930000|2021-05-11 13:48:50|6265.4|6264.4|6264.2|6263.2|6265.7|6264.7|6264.2|6263.2|24
1620740940000|2021-05-11 13:49:00|6263.9|6262.9|6262.2|6261.2|6263.9|6262.9|6261.9|6260.9|16
1620740950000|2021-05-11 13:49:10|6262.4|6261.4|6261.2|6260.2|6262.7|6261.7|6261.2|6260.2|13
1620740960000|2021-05-11 13:49:20|6261.4|6260.4|6260.9|6259.9|6261.7|6260.7|6260.7|6259.7|10
1620740970000|2021-05-11 13:49:30|6261.2|6260.2|6260.2|6259.2|6261.4|6260.4|6259.9|6258.9|23
1620740980000|2021-05-11 13:49:40|6259.9|6258.9|6261.4|6260.4|6261.4|6260.4|6259.2|6258.2|27
1620740990000|2021-05-11 13:49:50|6261.2|6260.2|6260.7|6259.7|6261.7|6260.7|6260.2|6259.2|21
1620741000000|2021-05-11 13:50:00|6260.9|6259.9|6262.4|6261.4|6262.7|6261.7|6260.4|6259.4|27
1620741010000|2021-05-11 13:50:10|6262.2|6261.2|6263.4|6262.4|6263.7|6262.7|6262.2|6261.2|31
1620741020000|2021-05-11 13:50:20|6263.2|6262.2|6264.7|6263.7|6264.7|6263.7|6262.7|6261.7|87
1620741030000|2021-05-11 13:50:30|6264.9|6263.9|6264.4|6263.4|6265.7|6264.7|6264.2|6263.2|29
1620741040000|2021-05-11 13:50:40|6264.2|6263.2|6264.2|6263.2|6264.9|6263.9|6263.7|6262.7|14
1620741050000|2021-05-11 13:50:50|6263.7|6262.7|6264.2|6263.2|6264.2|6263.2|6263.4|6262.4|12
1620741060000|2021-05-11 13:51:00|6263.7|6262.7|6261.2|6260.2|6263.7|6262.7|6261.2|6260.2|36
1620741070000|2021-05-11 13:51:10|6260.9|6259.9|6261.2|6260.2|6261.7|6260.7|6260.4|6259.4|18
1620741080000|2021-05-11 13:51:20|6261.4|6260.4|6261.9|6260.9|6261.9|6260.9|6261.2|6260.2|8
1620741090000|2021-05-11 13:51:30|6262.2|6261.2|6263.4|6262.4|6263.7|6262.7|6262.2|6261.2|14
1620741100000|2021-05-11 13:51:40|6263.7|6262.7|6264.2|6263.2|6264.9|6263.9|6263.7|6262.7|16
1620741110000|2021-05-11 13:51:50|6264.4|6263.4|6263.2|6262.2|6264.4|6263.4|6263.2|6262.2|36
1620741120000|2021-05-11 13:52:00|6262.7|6261.7|6262.2|6261.2|6262.7|6261.7|6260.9|6259.9|28
1620741130000|2021-05-11 13:52:10|6262.7|6261.7|6262.7|6261.7|6262.9|6261.9|6262.7|6261.7|11
1620741140000|2021-05-11 13:52:20|6262.4|6261.4|6263.9|6262.9|6263.9|6262.9|6261.4|6260.4|85
1620741150000|2021-05-11 13:52:30|6263.7|6262.7|6263.9|6262.9|6265.2|6264.2|6263.4|6262.4|85
1620741160000|2021-05-11 13:52:40|6264.2|6263.2|6264.7|6263.7|6264.7|6263.7|6263.4|6262.4|5
1620741170000|2021-05-11 13:52:50|6264.4|6263.4|6264.2|6263.2|6264.7|6263.7|6263.2|6262.2|169
1620741180000|2021-05-11 13:53:00|6264.4|6263.4|6264.9|6263.9|6265.2|6264.2|6263.9|6262.9|20
1620741190000|2021-05-11 13:53:10|6265.2|6264.2|6264.4|6263.4|6265.2|6264.2|6264.2|6263.2|18
1620741200000|2021-05-11 13:53:20|6264.2|6263.2|6264.9|6263.9|6264.9|6263.9|6264.2|6263.2|49
1620741210000|2021-05-11 13:53:30|6265.2|6264.2|6264.7|6263.7|6265.2|6264.2|6264.2|6263.2|10
1620741220000|2021-05-11 13:53:40|6264.9|6263.9|6264.9|6263.9|6265.2|6264.2|6264.7|6263.7|19
1620741230000|2021-05-11 13:53:50|6265.2|6264.2|6265.2|6264.2|6265.4|6264.4|6264.9|6263.9|15
1620741240000|2021-05-11 13:54:00|6264.7|6263.7|6265.2|6264.2|6265.7|6264.7|6264.7|6263.7|40
1620741250000|2021-05-11 13:54:10|6265.4|6264.4|6264.7|6263.7|6265.4|6264.4|6264.2|6263.2|17
1620741260000|2021-05-11 13:54:20|6264.4|6263.4|6265.7|6264.7|6265.7|6264.7|6264.4|6263.4|11
1620741270000|2021-05-11 13:54:30|6265.4|6264.4|6265.2|6264.2|6265.7|6264.7|6265.2|6264.2|7
1620741280000|2021-05-11 13:54:40|6264.9|6263.9|6264.9|6263.9|6264.9|6263.9|6263.9|6262.9|24
1620741290000|2021-05-11 13:54:50|6265.2|6264.2|6265.7|6264.7|6265.7|6264.7|6264.7|6263.7|22
1620741300000|2021-05-11 13:55:00|6265.4|6264.4|6265.4|6264.4|6265.7|6264.7|6264.7|6263.7|36
1620741310000|2021-05-11 13:55:10|6265.2|6264.2|6265.4|6264.4|6265.7|6264.7|6264.9|6263.9|17
1620741320000|2021-05-11 13:55:20|6265.7|6264.7|6264.2|6263.2|6265.7|6264.7|6264.2|6263.2|132
1620741330000|2021-05-11 13:55:30|6263.7|6262.7|6263.9|6262.9|6264.7|6263.7|6263.7|6262.7|26
1620741340000|2021-05-11 13:55:40|6264.2|6263.2|6264.7|6263.7|6264.9|6263.9|6264.2|6263.2|12
1620741350000|2021-05-11 13:55:50|6264.9|6263.9|6265.2|6264.2|6265.4|6264.4|6264.4|6263.4|17
1620741360000|2021-05-11 13:56:00|6265.4|6264.4|6264.7|6263.7|6265.7|6264.7|6264.7|6263.7|45
1620741370000|2021-05-11 13:56:10|6265.4|6264.4|6265.2|6264.2|6265.4|6264.4|6264.9|6263.9|24
1620741380000|2021-05-11 13:56:20|6265.4|6264.4|6265.7|6264.7|6265.9|6264.9|6265.4|6264.4|6
1620741390000|2021-05-11 13:56:30|6265.9|6264.9|6266.7|6265.7|6266.7|6265.7|6265.9|6264.9|17
1620741400000|2021-05-11 13:56:40|6266.4|6265.4|6267.7|6266.7|6267.7|6266.7|6266.4|6265.4|57
1620741410000|2021-05-11 13:56:50|6267.4|6266.4|6268.7|6267.7|6268.7|6267.7|6267.2|6266.2|38
1620741420000|2021-05-11 13:57:00|6268.9|6267.9|6269.4|6268.4|6269.4|6268.4|6268.7|6267.7|72
1620741430000|2021-05-11 13:57:10|6269.7|6268.7|6269.7|6268.7|6271.2|6270.2|6268.7|6267.7|49
1620741440000|2021-05-11 13:57:20|6269.4|6268.4|6269.2|6268.2|6269.4|6268.4|6268.9|6267.9|18
1620741450000|2021-05-11 13:57:30|6269.4|6268.4|6269.7|6268.7|6269.7|6268.7|6268.9|6267.9|17
1620741460000|2021-05-11 13:57:40|6269.2|6268.2|6269.2|6268.2|6269.2|6268.2|6267.7|6266.7|70
1620741470000|2021-05-11 13:57:50|6269.4|6268.4|6269.7|6268.7|6269.9|6268.9|6268.2|6267.2|78
1620741480000|2021-05-11 13:58:00|6269.9|6268.9|6269.7|6268.7|6270.2|6269.2|6269.7|6268.7|21
1620741490000|2021-05-11 13:58:10|6269.2|6268.2|6268.2|6267.2|6269.7|6268.7|6268.2|6267.2|72
1620741500000|2021-05-11 13:58:20|6267.9|6266.9|6268.7|6267.7|6268.7|6267.7|6267.2|6266.2|19
1620741510000|2021-05-11 13:58:30|6268.9|6267.9|6269.2|6268.2|6269.4|6268.4|6268.9|6267.9|18
1620741520000|2021-05-11 13:58:40|6269.4|6268.4|6269.9|6268.9|6269.9|6268.9|6269.2|6268.2|12
1620741530000|2021-05-11 13:58:50|6270.2|6269.2|6269.9|6268.9|6270.4|6269.4|6269.7|6268.7|37
1620741540000|2021-05-11 13:59:00|6269.7|6268.7|6270.4|6269.4|6270.4|6269.4|6269.2|6268.2|16
1620741550000|2021-05-11 13:59:10|6270.7|6269.7|6269.7|6268.7|6270.7|6269.7|6269.7|6268.7|4
1620741560000|2021-05-11 13:59:20|6269.4|6268.4|6270.7|6269.7|6270.7|6269.7|6268.9|6267.9|20
1620741570000|2021-05-11 13:59:30|6270.4|6269.4|6270.7|6269.7|6270.7|6269.7|6270.2|6269.2|5
1620741580000|2021-05-11 13:59:40|6270.9|6269.9|6271.2|6270.2|6271.7|6270.7|6270.7|6269.7|32
1620741590000|2021-05-11 13:59:50|6271.4|6270.4|6273.2|6272.2|6273.2|6272.2|6271.2|6270.2|42
1620741600000|2021-05-11 14:00:00|6273.4|6272.4|6273.7|6272.7|6273.9|6272.9|6272.2|6271.2|37
1620741610000|2021-05-11 14:00:10|6273.4|6272.4|6273.4|6272.4|6273.9|6272.9|6272.7|6271.7|40
1620741620000|2021-05-11 14:00:20|6273.7|6272.7|6272.7|6271.7|6274.7|6273.7|6272.7|6271.7|58
1620741630000|2021-05-11 14:00:30|6272.9|6271.9|6273.2|6272.2|6273.7|6272.7|6272.7|6271.7|22
1620741640000|2021-05-11 14:00:40|6273.4|6272.4|6273.2|6272.2|6273.7|6272.7|6272.9|6271.9|11
1620741650000|2021-05-11 14:00:50|6272.9|6271.9|6271.2|6270.2|6272.9|6271.9|6270.9|6269.9|33
1620741660000|2021-05-11 14:01:00|6270.9|6269.9|6270.4|6269.4|6271.2|6270.2|6270.2|6269.2|23
1620741670000|2021-05-11 14:01:10|6270.7|6269.7|6271.2|6270.2|6271.2|6270.2|6270.2|6269.2|51
1620741680000|2021-05-11 14:01:20|6271.7|6270.7|6269.7|6268.7|6272.2|6271.2|6269.7|6268.7|27
1620741690000|2021-05-11 14:01:30|6269.4|6268.4|6269.2|6268.2|6269.4|6268.4|6268.2|6267.2|149
1620741700000|2021-05-11 14:01:40|6268.9|6267.9|6269.7|6268.7|6270.4|6269.4|6268.7|6267.7|43
1620741710000|2021-05-11 14:01:50|6269.9|6268.9|6270.4|6269.4|6271.2|6270.2|6269.9|6268.9|10
1620741720000|2021-05-11 14:02:00|6270.2|6269.2|6271.4|6270.4|6271.7|6270.7|6269.9|6268.9|27
1620741730000|2021-05-11 14:02:10|6271.7|6270.7|6272.2|6271.2|6273.2|6272.2|6271.7|6270.7|18
1620741740000|2021-05-11 14:02:20|6271.9|6270.9|6270.4|6269.4|6272.2|6271.2|6270.2|6269.2|15
1620741750000|2021-05-11 14:02:30|6270.7|6269.7|6270.2|6269.2|6271.2|6270.2|6270.2|6269.2|12
1620741760000|2021-05-11 14:02:40|6270.4|6269.4|6271.2|6270.2|6272.2|6271.2|6270.2|6269.2|15
1620741770000|2021-05-11 14:02:50|6270.9|6269.9|6270.4|6269.4|6271.4|6270.4|6269.7|6268.7|97
1620741780000|2021-05-11 14:03:00|6270.7|6269.7|6272.7|6271.7|6272.9|6271.9|6270.7|6269.7|37
1620741790000|2021-05-11 14:03:10|6272.4|6271.4|6273.4|6272.4|6273.4|6272.4|6272.2|6271.2|18
1620741800000|2021-05-11 14:03:20|6273.7|6272.7|6272.4|6271.4|6273.7|6272.7|6272.4|6271.4|24
1620741810000|2021-05-11 14:03:30|6272.7|6271.7|6272.2|6271.2|6273.2|6272.2|6272.2|6271.2|18
1620741820000|2021-05-11 14:03:40|6271.9|6270.9|6271.2|6270.2|6271.9|6270.9|6270.4|6269.4|19
1620741830000|2021-05-11 14:03:50|6271.4|6270.4|6270.9|6269.9|6271.4|6270.4|6269.4|6268.4|17
1620741840000|2021-05-11 14:04:00|6271.2|6270.2|6271.7|6270.7|6272.2|6271.2|6270.2|6269.2|16
1620741850000|2021-05-11 14:04:10|6272.2|6271.2|6271.9|6270.9|6272.4|6271.4|6271.4|6270.4|12
1620741860000|2021-05-11 14:04:20|6272.2|6271.2|6272.7|6271.7|6273.2|6272.2|6271.9|6270.9|12
1620741870000|2021-05-11 14:04:30|6272.9|6271.9|6273.4|6272.4|6273.7|6272.7|6272.9|6271.9|19
1620741880000|2021-05-11 14:04:40|6273.7|6272.7|6274.7|6273.7|6275.2|6274.2|6273.7|6272.7|187
1620741890000|2021-05-11 14:04:50|6274.4|6273.4|6273.7|6272.7|6274.7|6273.7|6272.9|6271.9|66
1620741900000|2021-05-11 14:05:00|6273.9|6272.9|6274.2|6273.2|6274.7|6273.7|6273.9|6272.9|36
1620741910000|2021-05-11 14:05:10|6273.9|6272.9|6274.9|6273.9|6275.2|6274.2|6273.9|6272.9|47
1620741920000|2021-05-11 14:05:20|6275.2|6274.2|6274.7|6273.7|6275.7|6274.7|6274.7|6273.7|14
1620741930000|2021-05-11 14:05:30|6274.9|6273.9|6275.4|6274.4|6275.7|6274.7|6274.9|6273.9|59
1620741940000|2021-05-11 14:05:40|6275.7|6274.7|6274.9|6273.9|6275.7|6274.7|6274.7|6273.7|34
1620741950000|2021-05-11 14:05:50|6274.7|6273.7|6274.4|6273.4|6274.9|6273.9|6273.9|6272.9|119
1620741960000|2021-05-11 14:06:00|6274.9|6273.9|6275.2|6274.2|6275.7|6274.7|6274.2|6273.2|53
1620741970000|2021-05-11 14:06:10|6274.9|6273.9|6275.7|6274.7|6275.7|6274.7|6274.7|6273.7|25
1620741980000|2021-05-11 14:06:20|6275.4|6274.4|6275.7|6274.7|6275.7|6274.7|6275.4|6274.4|43
1620741990000|2021-05-11 14:06:30|6275.4|6274.4|6275.4|6274.4|6275.4|6274.4|6275.2|6274.2|26
1620742000000|2021-05-11 14:06:40|6275.2|6274.2|6274.7|6273.7|6275.7|6274.7|6274.4|6273.4|27
1620742010000|2021-05-11 14:06:50|6274.4|6273.4|6272.4|6271.4|6274.7|6273.7|6272.4|6271.4|84
1620742020000|2021-05-11 14:07:00|6272.2|6271.2|6273.7|6272.7|6273.7|6272.7|6272.2|6271.2|24
1620742030000|2021-05-11 14:07:10|6273.9|6272.9|6272.9|6271.9|6273.9|6272.9|6272.9|6271.9|80
1620742040000|2021-05-11 14:07:20|6273.2|6272.2|6272.7|6271.7|6273.2|6272.2|6272.7|6271.7|25
1620742050000|2021-05-11 14:07:30|6272.4|6271.4|6271.9|6270.9|6272.7|6271.7|6271.7|6270.7|42
1620742060000|2021-05-11 14:07:40|6271.7|6270.7|6272.2|6271.2|6272.7|6271.7|6271.7|6270.7|28
1620742070000|2021-05-11 14:07:50|6272.4|6271.4|6271.7|6270.7|6272.7|6271.7|6271.7|6270.7|16
1620742080000|2021-05-11 14:08:00|6271.4|6270.4|6272.7|6271.7|6272.7|6271.7|6271.2|6270.2|15
1620742090000|2021-05-11 14:08:10|6272.4|6271.4|6271.7|6270.7|6272.7|6271.7|6271.7|6270.7|20
1620742100000|2021-05-11 14:08:20|6271.4|6270.4|6271.2|6270.2|6271.9|6270.9|6271.2|6270.2|10
1620742110000|2021-05-11 14:08:30|6270.9|6269.9|6271.2|6270.2|6271.7|6270.7|6270.9|6269.9|31
1620742120000|2021-05-11 14:08:40|6271.4|6270.4|6268.7|6267.7|6271.4|6270.4|6268.7|6267.7|24
1620742130000|2021-05-11 14:08:50|6268.4|6267.4|6267.4|6266.4|6268.7|6267.7|6267.2|6266.2|61
1620742140000|2021-05-11 14:09:00|6267.2|6266.2|6266.2|6265.2|6268.2|6267.2|6266.2|6265.2|29
1620742150000|2021-05-11 14:09:10|6265.9|6264.9|6266.7|6265.7|6266.7|6265.7|6265.4|6264.4|36
1620742160000|2021-05-11 14:09:20|6266.4|6265.4|6265.9|6264.9|6266.9|6265.9|6265.4|6264.4|29
1620742170000|2021-05-11 14:09:30|6265.7|6264.7|6264.7|6263.7|6265.7|6264.7|6264.4|6263.4|28
1620742180000|2021-05-11 14:09:40|6264.4|6263.4|6266.4|6265.4|6266.7|6265.7|6264.2|6263.2|63
1620742190000|2021-05-11 14:09:50|6266.2|6265.2|6264.7|6263.7|6266.4|6265.4|6264.7|6263.7|24
1620742200000|2021-05-11 14:10:00|6264.4|6263.4|6265.9|6264.9|6265.9|6264.9|6264.4|6263.4|33
1620742210000|2021-05-11 14:10:10|6265.6|6264.6|6266.6|6265.6|6266.9|6265.9|6265.6|6264.6|23
1620742220000|2021-05-11 14:10:20|6266.9|6265.9|6267.9|6266.9|6267.9|6266.9|6266.4|6265.4|61
1620742230000|2021-05-11 14:10:30|6268.1|6267.1|6267.9|6266.9|6268.4|6267.4|6267.9|6266.9|10
1620742240000|2021-05-11 14:10:40|6267.6|6266.6|6264.4|6263.4|6267.6|6266.6|6264.4|6263.4|55
1620742250000|2021-05-11 14:10:50|6264.1|6263.1|6264.1|6263.1|6264.4|6263.4|6263.6|6262.6|24
1620742260000|2021-05-11 14:11:00|6264.4|6263.4|6263.9|6262.9|6265.4|6264.4|6263.4|6262.4|19
1620742270000|2021-05-11 14:11:10|6264.1|6263.1|6263.9|6262.9|6264.6|6263.6|6263.9|6262.9|6
1620742280000|2021-05-11 14:11:20|6263.6|6262.6|6263.4|6262.4|6263.6|6262.6|6262.9|6261.9|14
1620742290000|2021-05-11 14:11:30|6263.1|6262.1|6265.1|6264.1|6265.6|6264.6|6263.1|6262.1|50
1620742300000|2021-05-11 14:11:40|6264.9|6263.9|6264.4|6263.4|6264.9|6263.9|6264.4|6263.4|4
1620742310000|2021-05-11 14:11:50|6264.1|6263.1|6264.1|6263.1|6264.9|6263.9|6263.6|6262.6|12
1620742320000|2021-05-11 14:12:00|6263.9|6262.9|6264.1|6263.1|6264.9|6263.9|6263.6|6262.6|10
1620742330000|2021-05-11 14:12:10|6263.9|6262.9|6263.4|6262.4|6265.1|6264.1|6263.4|6262.4|23
1620742340000|2021-05-11 14:12:20|6263.6|6262.6|6264.6|6263.6|6264.9|6263.9|6263.4|6262.4|29
1620742350000|2021-05-11 14:12:30|6264.4|6263.4|6264.9|6263.9|6265.1|6264.1|6263.9|6262.9|8
1620742360000|2021-05-11 14:12:40|6265.1|6264.1|6264.4|6263.4|6265.9|6264.9|6264.4|6263.4|18
1620742370000|2021-05-11 14:12:50|6264.6|6263.6|6262.6|6261.6|6264.6|6263.6|6262.4|6261.4|114
1620742380000|2021-05-11 14:13:00|6262.9|6261.9|6263.4|6262.4|6264.1|6263.1|6262.9|6261.9|37
1620742390000|2021-05-11 14:13:10|6263.1|6262.1|6262.6|6261.6|6263.4|6262.4|6262.4|6261.4|12
1620742400000|2021-05-11 14:13:20|6262.4|6261.4|6262.9|6261.9|6263.4|6262.4|6262.4|6261.4|6
1620742410000|2021-05-11 14:13:30|6262.6|6261.6|6262.1|6261.1|6262.6|6261.6|6261.6|6260.6|43
1620742420000|2021-05-11 14:13:40|6261.9|6260.9|6261.9|6260.9|6262.1|6261.1|6260.9|6259.9|14
1620742430000|2021-05-11 14:13:50|6261.6|6260.6|6261.4|6260.4|6261.9|6260.9|6261.4|6260.4|10
1620742440000|2021-05-11 14:14:00|6261.6|6260.6|6261.4|6260.4|6261.9|6260.9|6260.9|6259.9|12
1620742450000|2021-05-11 14:14:10|6261.6|6260.6|6261.4|6260.4|6261.9|6260.9|6260.9|6259.9|5
1620742460000|2021-05-11 14:14:20|6261.6|6260.6|6262.4|6261.4|6262.4|6261.4|6261.6|6260.6|25
1620742470000|2021-05-11 14:14:30|6262.9|6261.9|6263.9|6262.9|6264.1|6263.1|6262.6|6261.6|52
1620742480000|2021-05-11 14:14:40|6264.1|6263.1|6263.6|6262.6|6264.4|6263.4|6263.4|6262.4|3
1620742490000|2021-05-11 14:14:50|6263.4|6262.4|6262.4|6261.4|6263.9|6262.9|6262.4|6261.4|7
1620742500000|2021-05-11 14:15:00|6262.1|6261.1|6262.4|6261.4|6262.9|6261.9|6261.4|6260.4|23
1620742510000|2021-05-11 14:15:10|6262.6|6261.6|6261.9|6260.9|6262.6|6261.6|6261.4|6260.4|12
1620742520000|2021-05-11 14:15:20|6262.1|6261.1|6261.6|6260.6|6262.9|6261.9|6261.4|6260.4|50
1620742530000|2021-05-11 14:15:30|6261.4|6260.4|6260.9|6259.9|6261.9|6260.9|6260.6|6259.6|19
1620742540000|2021-05-11 14:15:40|6260.6|6259.6|6260.4|6259.4|6261.1|6260.1|6259.9|6258.9|20
1620742550000|2021-05-11 14:15:50|6260.1|6259.1|6260.1|6259.1|6260.4|6259.4|6259.9|6258.9|6
1620742560000|2021-05-11 14:16:00|6259.9|6258.9|6260.6|6259.6|6261.1|6260.1|6259.4|6258.4|33
1620742570000|2021-05-11 14:16:10|6260.4|6259.4|6259.9|6258.9|6260.6|6259.6|6259.9|6258.9|21
1620742580000|2021-05-11 14:16:20|6259.6|6258.6|6257.9|6256.9|6259.6|6258.6|6257.9|6256.9|32
1620742590000|2021-05-11 14:16:30|6258.4|6257.4|6257.4|6256.4|6258.9|6257.9|6257.4|6256.4|15
1620742600000|2021-05-11 14:16:40|6257.1|6256.1|6255.4|6254.4|6258.1|6257.1|6255.4|6254.4|84
1620742610000|2021-05-11 14:16:50|6255.1|6254.1|6255.4|6254.4|6256.9|6255.9|6255.1|6254.1|81
1620742620000|2021-05-11 14:17:00|6255.1|6254.1|6254.6|6253.6|6256.1|6255.1|6254.1|6253.1|69
1620742630000|2021-05-11 14:17:10|6254.4|6253.4|6256.1|6255.1|6256.4|6255.4|6254.4|6253.4|19
1620742640000|2021-05-11 14:17:20|6255.9|6254.9|6255.9|6254.9|6256.9|6255.9|6255.9|6254.9|47
1620742650000|2021-05-11 14:17:30|6255.6|6254.6|6255.1|6254.1|6256.1|6255.1|6254.6|6253.6|12
1620742660000|2021-05-11 14:17:40|6255.4|6254.4|6256.6|6255.6|6256.9|6255.9|6255.4|6254.4|31
1620742670000|2021-05-11 14:17:50|6256.4|6255.4|6257.1|6256.1|6257.6|6256.6|6256.4|6255.4|43
1620742680000|2021-05-11 14:18:00|6257.4|6256.4|6257.1|6256.1|6257.4|6256.4|6255.9|6254.9|24
1620742690000|2021-05-11 14:18:10|6256.9|6255.9|6256.9|6255.9|6257.4|6256.4|6256.4|6255.4|17
1620742700000|2021-05-11 14:18:20|6256.6|6255.6|6257.4|6256.4|6257.4|6256.4|6256.4|6255.4|4
1620742710000|2021-05-11 14:18:30|6257.6|6256.6|6257.9|6256.9|6257.9|6256.9|6257.4|6256.4|24
1620742720000|2021-05-11 14:18:40|6258.1|6257.1|6257.1|6256.1|6258.1|6257.1|6256.4|6255.4|29
1620742730000|2021-05-11 14:18:50|6257.4|6256.4|6258.9|6257.9|6259.6|6258.6|6257.1|6256.1|87
1620742740000|2021-05-11 14:19:00|6258.6|6257.6|6258.4|6257.4|6258.6|6257.6|6257.6|6256.6|14
1620742750000|2021-05-11 14:19:10|6258.1|6257.1|6258.9|6257.9|6258.9|6257.9|6257.9|6256.9|9
1620742760000|2021-05-11 14:19:20|6259.1|6258.1|6260.4|6259.4|6260.4|6259.4|6259.1|6258.1|13
1620742770000|2021-05-11 14:19:30|6260.6|6259.6|6258.1|6257.1|6260.9|6259.9|6258.1|6257.1|20
1620742780000|2021-05-11 14:19:40|6257.9|6256.9|6258.4|6257.4|6258.9|6257.9|6257.9|6256.9|19
1620742790000|2021-05-11 14:19:50|6258.6|6257.6|6258.9|6257.9|6258.9|6257.9|6257.9|6256.9|17
1620742800000|2021-05-11 14:20:00|6259.1|6258.1|6259.9|6258.9|6259.9|6258.9|6259.1|6258.1|17
1620742810000|2021-05-11 14:20:10|6260.4|6259.4|6259.9|6258.9|6260.4|6259.4|6259.1|6258.1|16
1620742820000|2021-05-11 14:20:20|6259.6|6258.6|6261.4|6260.4|6261.4|6260.4|6259.6|6258.6|20
1620742830000|2021-05-11 14:20:30|6261.6|6260.6|6261.4|6260.4|6261.9|6260.9|6260.9|6259.9|13
1620742840000|2021-05-11 14:20:40|6261.1|6260.1|6262.1|6261.1|6262.1|6261.1|6260.9|6259.9|6
1620742850000|2021-05-11 14:20:50|6262.6|6261.6|6263.9|6262.9|6263.9|6262.9|6262.4|6261.4|21
1620742860000|2021-05-11 14:21:00|6264.1|6263.1|6265.1|6264.1|6266.1|6265.1|6264.1|6263.1|34
1620742870000|2021-05-11 14:21:10|6265.4|6264.4|6266.1|6265.1|6266.4|6265.4|6264.9|6263.9|10
1620742880000|2021-05-11 14:21:20|6266.4|6265.4|6266.1|6265.1|6266.9|6265.9|6265.6|6264.6|12
1620742890000|2021-05-11 14:21:30|6265.9|6264.9|6265.9|6264.9|6266.4|6265.4|6265.4|6264.4|5
1620742900000|2021-05-11 14:21:40|6265.6|6264.6|6265.4|6264.4|6266.1|6265.1|6264.4|6263.4|27
1620742910000|2021-05-11 14:21:50|6265.1|6264.1|6265.6|6264.6|6266.1|6265.1|6265.1|6264.1|10
1620742920000|2021-05-11 14:22:00|6265.4|6264.4|6265.1|6264.1|6265.4|6264.4|6263.9|6262.9|16
1620742930000|2021-05-11 14:22:10|6264.9|6263.9|6264.9|6263.9|6265.1|6264.1|6264.1|6263.1|12
1620742940000|2021-05-11 14:22:20|6265.4|6264.4|6264.4|6263.4|6265.4|6264.4|6264.4|6263.4|7
1620742950000|2021-05-11 14:22:30|6264.1|6263.1|6263.9|6262.9|6264.4|6263.4|6263.1|6262.1|15
1620742960000|2021-05-11 14:22:40|6263.4|6262.4|6261.9|6260.9|6263.4|6262.4|6261.4|6260.4|47
1620742970000|2021-05-11 14:22:50|6262.1|6261.1|6261.4|6260.4|6262.4|6261.4|6261.4|6260.4|10
1620742980000|2021-05-11 14:23:00|6260.9|6259.9|6262.1|6261.1|6262.6|6261.6|6260.9|6259.9|18
1620742990000|2021-05-11 14:23:10|6262.4|6261.4|6264.1|6263.1|6264.1|6263.1|6261.9|6260.9|12
1620743000000|2021-05-11 14:23:20|6263.9|6262.9|6264.1|6263.1|6264.6|6263.6|6263.6|6262.6|12
1620743010000|2021-05-11 14:23:30|6263.9|6262.9|6263.1|6262.1|6264.1|6263.1|6263.1|6262.1|22
1620743020000|2021-05-11 14:23:40|6262.9|6261.9|6262.9|6261.9|6263.4|6262.4|6262.6|6261.6|7
1620743030000|2021-05-11 14:23:50|6262.6|6261.6|6263.4|6262.4|6263.6|6262.6|6262.6|6261.6|4
1620743040000|2021-05-11 14:24:00|6262.9|6261.9|6263.9|6262.9|6264.1|6263.1|6261.9|6260.9|22
1620743050000|2021-05-11 14:24:10|6264.1|6263.1|6265.4|6264.4|6265.9|6264.9|6264.1|6263.1|5
1620743060000|2021-05-11 14:24:20|6265.6|6264.6|6263.6|6262.6|6265.6|6264.6|6263.6|6262.6|11
1620743070000|2021-05-11 14:24:30|6263.9|6262.9|6261.9|6260.9|6263.9|6262.9|6261.4|6260.4|47
1620743080000|2021-05-11 14:24:40|6261.6|6260.6|6261.4|6260.4|6261.9|6260.9|6260.6|6259.6|9
1620743090000|2021-05-11 14:24:50|6261.1|6260.1|6259.1|6258.1|6261.4|6260.4|6258.9|6257.9|29
1620743100000|2021-05-11 14:25:00|6258.9|6257.9|6258.6|6257.6|6259.4|6258.4|6258.4|6257.4|23
1620743110000|2021-05-11 14:25:10|6258.4|6257.4|6257.9|6256.9|6258.9|6257.9|6257.6|6256.6|52
1620743120000|2021-05-11 14:25:20|6257.6|6256.6|6257.1|6256.1|6257.9|6256.9|6256.9|6255.9|19
1620743130000|2021-05-11 14:25:30|6256.6|6255.6|6256.1|6255.1|6256.9|6255.9|6255.6|6254.6|26
1620743140000|2021-05-11 14:25:40|6255.9|6254.9|6254.4|6253.4|6255.9|6254.9|6253.9|6252.9|46
1620743150000|2021-05-11 14:25:50|6254.1|6253.1|6254.4|6253.4|6255.1|6254.1|6253.9|6252.9|53
1620743160000|2021-05-11 14:26:00|6253.9|6252.9|6254.6|6253.6|6254.6|6253.6|6253.4|6252.4|79
1620743170000|2021-05-11 14:26:10|6254.9|6253.9|6253.9|6252.9|6254.9|6253.9|6253.4|6252.4|45
1620743180000|2021-05-11 14:26:20|6254.1|6253.1|6253.9|6252.9|6254.1|6253.1|6252.4|6251.4|148
1620743190000|2021-05-11 14:26:30|6254.1|6253.1|6253.4|6252.4|6254.4|6253.4|6253.4|6252.4|29
1620743200000|2021-05-11 14:26:40|6253.6|6252.6|6254.1|6253.1|6254.4|6253.4|6253.6|6252.6|10
1620743210000|2021-05-11 14:26:50|6254.4|6253.4|6254.9|6253.9|6255.6|6254.6|6254.4|6253.4|10
1620743220000|2021-05-11 14:27:00|6255.1|6254.1|6253.9|6252.9|6255.1|6254.1|6253.9|6252.9|22
1620743230000|2021-05-11 14:27:10|6254.1|6253.1|6253.4|6252.4|6254.1|6253.1|6253.4|6252.4|17
1620743240000|2021-05-11 14:27:20|6253.6|6252.6|6254.9|6253.9|6255.1|6254.1|6252.9|6251.9|93
1620743250000|2021-05-11 14:27:30|6255.1|6254.1|6254.9|6253.9|6255.1|6254.1|6254.4|6253.4|91
1620743260000|2021-05-11 14:27:40|6255.4|6254.4|6255.9|6254.9|6255.9|6254.9|6255.4|6254.4|35
1620743270000|2021-05-11 14:27:50|6256.1|6255.1|6255.1|6254.1|6256.1|6255.1|6254.6|6253.6|43
1620743280000|2021-05-11 14:28:00|6255.4|6254.4|6255.4|6254.4|6255.9|6254.9|6255.4|6254.4|14
1620743290000|2021-05-11 14:28:10|6255.1|6254.1|6253.1|6252.1|6255.1|6254.1|6252.9|6251.9|168
1620743300000|2021-05-11 14:28:20|6252.9|6251.9|6252.6|6251.6|6252.9|6251.9|6251.9|6250.9|37
1620743310000|2021-05-11 14:28:30|6252.4|6251.4|6252.4|6251.4|6252.9|6251.9|6252.4|6251.4|22
1620743320000|2021-05-11 14:28:40|6252.1|6251.1|6251.9|6250.9|6252.4|6251.4|6251.1|6250.1|36
1620743330000|2021-05-11 14:28:50|6251.6|6250.6|6251.4|6250.4|6251.9|6250.9|6250.9|6249.9|22
1620743340000|2021-05-11 14:29:00|6250.9|6249.9|6250.6|6249.6|6250.9|6249.9|6250.1|6249.1|26
1620743350000|2021-05-11 14:29:10|6250.4|6249.4|6247.9|6246.9|6250.4|6249.4|6247.9|6246.9|72
1620743360000|2021-05-11 14:29:20|6248.1|6247.1|6247.4|6246.4|6248.1|6247.1|6247.4|6246.4|49
1620743370000|2021-05-11 14:29:30|6247.6|6246.6|6247.1|6246.1|6247.9|6246.9|6246.9|6245.9|23
1620743380000|2021-05-11 14:29:40|6246.9|6245.9|6246.6|6245.6|6247.4|6246.4|6246.4|6245.4|21
1620743390000|2021-05-11 14:29:50|6246.9|6245.9|6245.1|6244.1|6246.9|6245.9|6245.1|6244.1|34
1620743400000|2021-05-11 14:30:00|6245.4|6244.4|6242.9|6241.9|6245.4|6244.4|6242.9|6241.9|56
1620743410000|2021-05-11 14:30:10|6242.6|6241.6|6242.1|6241.1|6243.9|6242.9|6241.6|6240.6|51
1620743420000|2021-05-11 14:30:20|6242.4|6241.4|6240.9|6239.9|6242.4|6241.4|6239.6|6238.6|66
1620743430000|2021-05-11 14:30:30|6241.4|6240.4|6239.4|6238.4|6241.4|6240.4|6239.4|6238.4|36
1620743440000|2021-05-11 14:30:40|6239.1|6238.1|6238.1|6237.1|6239.4|6238.4|6238.1|6237.1|12
1620743450000|2021-05-11 14:30:50|6238.4|6237.4|6240.6|6239.6|6240.9|6239.9|6238.4|6237.4|71
1620743460000|2021-05-11 14:31:00|6240.4|6239.4|6239.6|6238.6|6241.4|6240.4|6239.1|6238.1|35
1620743470000|2021-05-11 14:31:10|6239.4|6238.4|6240.6|6239.6|6240.9|6239.9|6238.6|6237.6|35
1620743480000|2021-05-11 14:31:20|6240.9|6239.9|6242.1|6241.1|6242.4|6241.4|6240.4|6239.4|34
1620743490000|2021-05-11 14:31:30|6241.9|6240.9|6242.6|6241.6|6243.1|6242.1|6241.9|6240.9|22
1620743500000|2021-05-11 14:31:40|6242.9|6241.9|6242.1|6241.1|6242.9|6241.9|6241.9|6240.9|32
1620743510000|2021-05-11 14:31:50|6242.4|6241.4|6240.9|6239.9|6242.4|6241.4|6239.9|6238.9|23
1620743520000|2021-05-11 14:32:00|6240.6|6239.6|6239.6|6238.6|6240.6|6239.6|6238.4|6237.4|36
1620743530000|2021-05-11 14:32:10|6239.4|6238.4|6239.9|6238.9|6239.9|6238.9|6239.1|6238.1|15
1620743540000|2021-05-11 14:32:20|6240.1|6239.1|6236.4|6235.4|6240.4|6239.4|6236.1|6235.1|56
1620743550000|2021-05-11 14:32:30|6236.1|6235.1|6237.1|6236.1|6237.6|6236.6|6236.1|6235.1|28
1620743560000|2021-05-11 14:32:40|6237.4|6236.4|6237.1|6236.1|6237.6|6236.6|6235.9|6234.9|41
1620743570000|2021-05-11 14:32:50|6236.9|6235.9|6236.9|6235.9|6237.1|6236.1|6236.1|6235.1|17
1620743580000|2021-05-11 14:33:00|6237.1|6236.1|6236.4|6235.4|6237.9|6236.9|6235.9|6234.9|22
1620743590000|2021-05-11 14:33:10|6236.6|6235.6|6237.4|6236.4|6237.4|6236.4|6236.6|6235.6|7
1620743600000|2021-05-11 14:33:20|6237.1|6236.1|6236.1|6235.1|6237.4|6236.4|6235.9|6234.9|10
1620743610000|2021-05-11 14:33:30|6235.9|6234.9|6236.6|6235.6|6236.9|6235.9|6235.6|6234.6|21
1620743620000|2021-05-11 14:33:40|6236.9|6235.9|6236.6|6235.6|6237.1|6236.1|6236.1|6235.1|9
1620743630000|2021-05-11 14:33:50|6236.4|6235.4|6237.6|6236.6|6237.6|6236.6|6236.4|6235.4|12
1620743640000|2021-05-11 14:34:00|6237.9|6236.9|6237.1|6236.1|6238.1|6237.1|6235.9|6234.9|31
1620743650000|2021-05-11 14:34:10|6237.4|6236.4|6236.9|6235.9|6237.4|6236.4|6235.9|6234.9|17
1620743660000|2021-05-11 14:34:20|6237.1|6236.1|6236.6|6235.6|6237.4|6236.4|6236.1|6235.1|2
1620743670000|2021-05-11 14:34:30|6236.4|6235.4|6236.6|6235.6|6236.9|6235.9|6236.4|6235.4|2
1620743680000|2021-05-11 14:34:40|6236.9|6235.9|6236.6|6235.6|6237.4|6236.4|6236.4|6235.4|9
1620743690000|2021-05-11 14:34:50|6236.9|6235.9|6236.9|6235.9|6237.4|6236.4|6236.4|6235.4|30
1620743700000|2021-05-11 14:35:00|6236.6|6235.6|6235.4|6234.4|6236.6|6235.6|6234.9|6233.9|41
1620743710000|2021-05-11 14:35:10|6235.1|6234.1|6233.9|6232.9|6235.1|6234.1|6233.4|6232.4|51
1620743720000|2021-05-11 14:35:20|6233.6|6232.6|6233.4|6232.4|6233.6|6232.6|6232.4|6231.4|74
1620743730000|2021-05-11 14:35:30|6233.6|6232.6|6233.4|6232.4|6233.9|6232.9|6232.4|6231.4|25
1620743740000|2021-05-11 14:35:40|6233.1|6232.1|6232.4|6231.4|6233.9|6232.9|6231.9|6230.9|59
1620743750000|2021-05-11 14:35:50|6232.6|6231.6|6232.9|6231.9|6233.6|6232.6|6232.1|6231.1|18
1620743760000|2021-05-11 14:36:00|6232.6|6231.6|6231.9|6230.9|6233.4|6232.4|6231.6|6230.6|30
1620743770000|2021-05-11 14:36:10|6231.6|6230.6|6231.9|6230.9|6232.6|6231.6|6231.4|6230.4|11
1620743780000|2021-05-11 14:36:20|6231.6|6230.6|6232.4|6231.4|6232.4|6231.4|6230.4|6229.4|64
1620743790000|2021-05-11 14:36:30|6232.1|6231.1|6231.1|6230.1|6232.9|6231.9|6230.9|6229.9|33
1620743800000|2021-05-11 14:36:40|6230.9|6229.9|6230.6|6229.6|6231.1|6230.1|6230.1|6229.1|12
1620743810000|2021-05-11 14:36:50|6230.4|6229.4|6232.9|6231.9|6233.6|6232.6|6230.4|6229.4|41
1620743820000|2021-05-11 14:37:00|6232.6|6231.6|6232.4|6231.4|6233.6|6232.6|6231.4|6230.4|26
1620743830000|2021-05-11 14:37:10|6232.1|6231.1|6231.9|6230.9|6232.6|6231.6|6231.1|6230.1|22
1620743840000|2021-05-11 14:37:20|6231.6|6230.6|6231.9|6230.9|6232.4|6231.4|6230.9|6229.9|25
1620743850000|2021-05-11 14:37:30|6231.6|6230.6|6230.6|6229.6|6232.1|6231.1|6230.6|6229.6|11
1620743860000|2021-05-11 14:37:40|6230.4|6229.4|6230.1|6229.1|6230.6|6229.6|6229.9|6228.9|25
1620743870000|2021-05-11 14:37:50|6230.4|6229.4|6230.4|6229.4|6231.1|6230.1|6230.4|6229.4|6
1620743880000|2021-05-11 14:38:00|6230.6|6229.6|6229.6|6228.6|6231.1|6230.1|6229.6|6228.6|17
1620743890000|2021-05-11 14:38:10|6229.9|6228.9|6230.4|6229.4|6230.9|6229.9|6229.4|6228.4|27
1620743900000|2021-05-11 14:38:20|6230.6|6229.6|6231.4|6230.4|6232.4|6231.4|6230.4|6229.4|17
1620743910000|2021-05-11 14:38:30|6231.6|6230.6|6229.4|6228.4|6231.6|6230.6|6229.1|6228.1|44
1620743920000|2021-05-11 14:38:40|6229.1|6228.1|6228.1|6227.1|6229.6|6228.6|6227.9|6226.9|62
1620743930000|2021-05-11 14:38:50|6227.9|6226.9|6226.9|6225.9|6228.1|6227.1|6226.6|6225.6|33
1620743940000|2021-05-11 14:39:00|6227.1|6226.1|6227.6|6226.6|6228.4|6227.4|6226.9|6225.9|26
1620743950000|2021-05-11 14:39:10|6227.9|6226.9|6228.1|6227.1|6228.1|6227.1|6225.9|6224.9|34
1620743960000|2021-05-11 14:39:20|6228.4|6227.4|6228.9|6227.9|6229.1|6228.1|6228.4|6227.4|14
1620743970000|2021-05-11 14:39:30|6229.1|6228.1|6230.1|6229.1|6230.1|6229.1|6228.4|6227.4|13
1620743980000|2021-05-11 14:39:40|6229.9|6228.9|6230.1|6229.1|6230.1|6229.1|6229.4|6228.4|10
1620743990000|2021-05-11 14:39:50|6229.9|6228.9|6230.4|6229.4|6230.9|6229.9|6229.6|6228.6|16
1620744000000|2021-05-11 14:40:00|6230.1|6229.1|6227.9|6226.9|6230.1|6229.1|6226.6|6225.6|57
1620744010000|2021-05-11 14:40:10|6227.6|6226.6|6228.9|6227.9|6228.9|6227.9|6227.6|6226.6|26
1620744020000|2021-05-11 14:40:20|6229.1|6228.1|6228.6|6227.6|6229.6|6228.6|6228.4|6227.4|16
1620744030000|2021-05-11 14:40:30|6228.4|6227.4|6229.9|6228.9|6229.9|6228.9|6227.9|6226.9|12
1620744040000|2021-05-11 14:40:40|6229.6|6228.6|6231.4|6230.4|6231.6|6230.6|6228.9|6227.9|23
1620744050000|2021-05-11 14:40:50|6231.1|6230.1|6231.9|6230.9|6232.1|6231.1|6231.1|6230.1|7
1620744060000|2021-05-11 14:41:00|6232.1|6231.1|6231.6|6230.6|6232.6|6231.6|6231.4|6230.4|26
1620744070000|2021-05-11 14:41:10|6231.4|6230.4|6233.1|6232.1|6233.6|6232.6|6231.4|6230.4|26
1620744080000|2021-05-11 14:41:20|6232.9|6231.9|6234.6|6233.6|6234.6|6233.6|6232.9|6231.9|18
1620744090000|2021-05-11 14:41:30|6234.4|6233.4|6235.4|6234.4|6235.4|6234.4|6233.9|6232.9|24
1620744100000|2021-05-11 14:41:40|6235.6|6234.6|6233.4|6232.4|6236.4|6235.4|6233.1|6232.1|77
1620744110000|2021-05-11 14:41:50|6233.6|6232.6|6232.1|6231.1|6233.9|6232.9|6231.9|6230.9|22
1620744120000|2021-05-11 14:42:00|6232.4|6231.4|6232.1|6231.1|6232.4|6231.4|6229.6|6228.6|34
1620744130000|2021-05-11 14:42:10|6232.4|6231.4|6233.4|6232.4|6233.6|6232.6|6231.9|6230.9|17
1620744140000|2021-05-11 14:42:20|6233.1|6232.1|6233.6|6232.6|6233.6|6232.6|6232.1|6231.1|31
1620744150000|2021-05-11 14:42:30|6233.4|6232.4|6234.9|6233.9|6235.1|6234.1|6232.1|6231.1|25
1620744160000|2021-05-11 14:42:40|6234.6|6233.6|6235.4|6234.4|6235.9|6234.9|6234.6|6233.6|17
1620744170000|2021-05-11 14:42:50|6235.1|6234.1|6235.1|6234.1|6235.4|6234.4|6234.4|6233.4|26
1620744180000|2021-05-11 14:43:00|6235.4|6234.4|6234.1|6233.1|6235.4|6234.4|6233.6|6232.6|32
1620744190000|2021-05-11 14:43:10|6233.9|6232.9|6233.9|6232.9|6235.4|6234.4|6233.9|6232.9|24
1620744200000|2021-05-11 14:43:20|6234.1|6233.1|6232.9|6231.9|6234.1|6233.1|6231.9|6230.9|21
1620744210000|2021-05-11 14:43:30|6232.6|6231.6|6233.4|6232.4|6233.4|6232.4|6232.1|6231.1|15
1620744220000|2021-05-11 14:43:40|6233.1|6232.1|6233.1|6232.1|6233.6|6232.6|6232.1|6231.1|25
1620744230000|2021-05-11 14:43:50|6232.9|6231.9|6233.1|6232.1|6233.1|6232.1|6231.9|6230.9|12
1620744240000|2021-05-11 14:44:00|6233.4|6232.4|6233.4|6232.4|6233.6|6232.6|6232.9|6231.9|19
1620744250000|2021-05-11 14:44:10|6232.9|6231.9|6235.9|6234.9|6235.9|6234.9|6232.9|6231.9|36
1620744260000|2021-05-11 14:44:20|6235.6|6234.6|6236.1|6235.1|6236.1|6235.1|6235.6|6234.6|55
1620744270000|2021-05-11 14:44:30|6236.4|6235.4|6236.4|6235.4|6236.6|6235.6|6235.9|6234.9|24
1620744280000|2021-05-11 14:44:40|6236.1|6235.1|6236.9|6235.9|6237.1|6236.1|6235.9|6234.9|6
1620744290000|2021-05-11 14:44:50|6237.1|6236.1|6236.4|6235.4|6237.4|6236.4|6235.9|6234.9|8
1620744300000|2021-05-11 14:45:00|6236.1|6235.1|6234.4|6233.4|6236.1|6235.1|6233.6|6232.6|52
1620744310000|2021-05-11 14:45:10|6234.6|6233.6|6236.4|6235.4|6236.9|6235.9|6234.1|6233.1|34
1620744320000|2021-05-11 14:45:20|6236.6|6235.6|6236.1|6235.1|6236.6|6235.6|6235.4|6234.4|67
1620744330000|2021-05-11 14:45:30|6235.9|6234.9|6236.1|6235.1|6236.9|6235.9|6234.9|6233.9|133
1620744340000|2021-05-11 14:45:40|6235.9|6234.9|6236.4|6235.4|6236.9|6235.9|6235.6|6234.6|31
1620744350000|2021-05-11 14:45:50|6236.6|6235.6|6235.9|6234.9|6237.4|6236.4|6235.6|6234.6|16
1620744360000|2021-05-11 14:46:00|6235.4|6234.4|6235.1|6234.1|6235.4|6234.4|6234.1|6233.1|18
1620744370000|2021-05-11 14:46:10|6235.4|6234.4|6234.1|6233.1|6235.4|6234.4|6233.6|6232.6|19
1620744380000|2021-05-11 14:46:20|6234.4|6233.4|6231.9|6230.9|6234.6|6233.6|6231.9|6230.9|21
1620744390000|2021-05-11 14:46:30|6232.1|6231.1|6229.6|6228.6|6232.1|6231.1|6228.9|6227.9|54
1620744400000|2021-05-11 14:46:40|6229.9|6228.9|6230.1|6229.1|6230.6|6229.6|6229.6|6228.6|13
1620744410000|2021-05-11 14:46:50|6230.4|6229.4|6231.9|6230.9|6232.1|6231.1|6230.4|6229.4|19
1620744420000|2021-05-11 14:47:00|6231.6|6230.6|6231.1|6230.1|6231.9|6230.9|6230.4|6229.4|16
1620744430000|2021-05-11 14:47:10|6231.4|6230.4|6234.9|6233.9|6235.4|6234.4|6231.4|6230.4|19
1620744440000|2021-05-11 14:47:20|6235.1|6234.1|6233.6|6232.6|6235.4|6234.4|6233.1|6232.1|53
1620744450000|2021-05-11 14:47:30|6233.4|6232.4|6232.1|6231.1|6233.9|6232.9|6232.1|6231.1|43
1620744460000|2021-05-11 14:47:40|6231.9|6230.9|6235.1|6234.1|6235.1|6234.1|6231.9|6230.9|23
1620744470000|2021-05-11 14:47:50|6234.9|6233.9|6236.4|6235.4|6237.1|6236.1|6234.9|6233.9|36
1620744480000|2021-05-11 14:48:00|6236.1|6235.1|6237.4|6236.4|6237.9|6236.9|6235.9|6234.9|14
1620744490000|2021-05-11 14:48:10|6237.6|6236.6|6235.4|6234.4|6237.9|6236.9|6235.1|6234.1|49
1620744500000|2021-05-11 14:48:20|6235.1|6234.1|6236.1|6235.1|6236.9|6235.9|6235.1|6234.1|30
1620744510000|2021-05-11 14:48:30|6235.9|6234.9|6237.1|6236.1|6237.1|6236.1|6235.4|6234.4|18
1620744520000|2021-05-11 14:48:40|6236.9|6235.9|6237.1|6236.1|6238.1|6237.1|6236.9|6235.9|18
1620744530000|2021-05-11 14:48:50|6237.4|6236.4|6237.9|6236.9|6238.4|6237.4|6235.9|6234.9|49
1620744540000|2021-05-11 14:49:00|6237.6|6236.6|6237.1|6236.1|6237.6|6236.6|6235.9|6234.9|23
1620744550000|2021-05-11 14:49:10|6237.4|6236.4|6238.1|6237.1|6239.1|6238.1|6236.9|6235.9|19
1620744560000|2021-05-11 14:49:20|6237.9|6236.9|6236.6|6235.6|6238.6|6237.6|6236.4|6235.4|27
1620744570000|2021-05-11 14:49:30|6236.4|6235.4|6236.6|6235.6|6237.9|6236.9|6236.1|6235.1|146
1620744580000|2021-05-11 14:49:40|6236.9|6235.9|6239.6|6238.6|6239.9|6238.9|6236.9|6235.9|186
1620744590000|2021-05-11 14:49:50|6239.9|6238.9|6238.9|6237.9|6239.9|6238.9|6237.9|6236.9|21
1620744600000|2021-05-11 14:50:00|6239.6|6238.6|6238.1|6237.1|6239.6|6238.6|6237.4|6236.4|27
1620744610000|2021-05-11 14:50:10|6237.9|6236.9|6238.1|6237.1|6238.6|6237.6|6237.4|6236.4|15
1620744620000|2021-05-11 14:50:20|6237.9|6236.9|6238.1|6237.1|6238.1|6237.1|6236.9|6235.9|16
1620744630000|2021-05-11 14:50:30|6237.9|6236.9|6238.6|6237.6|6238.9|6237.9|6237.9|6236.9|28
1620744640000|2021-05-11 14:50:40|6238.9|6237.9|6238.9|6237.9|6239.9|6238.9|6238.6|6237.6|33
1620744650000|2021-05-11 14:50:50|6239.1|6238.1|6240.6|6239.6|6240.6|6239.6|6239.1|6238.1|21
1620744660000|2021-05-11 14:51:00|6240.4|6239.4|6238.9|6237.9|6240.6|6239.6|6238.4|6237.4|32
1620744670000|2021-05-11 14:51:10|6239.1|6238.1|6236.4|6235.4|6239.1|6238.1|6236.4|6235.4|87
1620744680000|2021-05-11 14:51:20|6236.6|6235.6|6238.6|6237.6|6239.1|6238.1|6236.6|6235.6|23
1620744690000|2021-05-11 14:51:30|6238.4|6237.4|6239.6|6238.6|6240.6|6239.6|6238.1|6237.1|18
1620744700000|2021-05-11 14:51:40|6239.4|6238.4|6239.6|6238.6|6239.9|6238.9|6238.9|6237.9|20
1620744710000|2021-05-11 14:51:50|6239.4|6238.4|6237.9|6236.9|6239.6|6238.6|6237.9|6236.9|12
1620744720000|2021-05-11 14:52:00|6238.4|6237.4|6236.4|6235.4|6238.4|6237.4|6236.4|6235.4|21
1620744730000|2021-05-11 14:52:10|6236.1|6235.1|6236.4|6235.4|6236.9|6235.9|6235.6|6234.6|28
1620744740000|2021-05-11 14:52:20|6236.6|6235.6|6236.4|6235.4|6237.6|6236.6|6236.4|6235.4|17
1620744750000|2021-05-11 14:52:30|6236.1|6235.1|6236.9|6235.9|6237.6|6236.6|6236.1|6235.1|15
1620744760000|2021-05-11 14:52:40|6237.1|6236.1|6239.4|6238.4|6239.4|6238.4|6236.9|6235.9|27
1620744770000|2021-05-11 14:52:50|6239.6|6238.6|6241.1|6240.1|6241.1|6240.1|6239.6|6238.6|32
1620744780000|2021-05-11 14:53:00|6240.9|6239.9|6240.9|6239.9|6241.1|6240.1|6240.4|6239.4|22
1620744790000|2021-05-11 14:53:10|6241.1|6240.1|6241.4|6240.4|6242.4|6241.4|6240.9|6239.9|101
1620744800000|2021-05-11 14:53:20|6241.1|6240.1|6239.9|6238.9|6241.4|6240.4|6239.9|6238.9|56
1620744810000|2021-05-11 14:53:30|6240.1|6239.1|6240.9|6239.9|6242.1|6241.1|6240.1|6239.1|177
1620744820000|2021-05-11 14:53:40|6240.6|6239.6|6240.4|6239.4|6241.1|6240.1|6240.4|6239.4|17
1620744830000|2021-05-11 14:53:50|6240.6|6239.6|6239.9|6238.9|6240.9|6239.9|6239.9|6238.9|17
1620744840000|2021-05-11 14:54:00|6240.4|6239.4|6240.1|6239.1|6240.9|6239.9|6239.9|6238.9|22
1620744850000|2021-05-11 14:54:10|6239.9|6238.9|6239.4|6238.4|6240.6|6239.6|6239.4|6238.4|52
1620744860000|2021-05-11 14:54:20|6239.1|6238.1|6239.4|6238.4|6239.9|6238.9|6238.4|6237.4|28
1620744870000|2021-05-11 14:54:30|6239.6|6238.6|6239.4|6238.4|6240.4|6239.4|6239.4|6238.4|15
1620744880000|2021-05-11 14:54:40|6239.9|6238.9|6239.6|6238.6|6240.4|6239.4|6239.6|6238.6|18
1620744890000|2021-05-11 14:54:50|6239.4|6238.4|6240.1|6239.1|6240.9|6239.9|6239.4|6238.4|12
1620744900000|2021-05-11 14:55:00|6239.9|6238.9|6238.6|6237.6|6239.9|6238.9|6237.9|6236.9|54
1620744910000|2021-05-11 14:55:10|6239.1|6238.1|6238.9|6237.9|6239.9|6238.9|6238.9|6237.9|16
1620744920000|2021-05-11 14:55:20|6239.1|6238.1|6238.6|6237.6|6239.1|6238.1|6238.4|6237.4|7
1620744930000|2021-05-11 14:55:30|6238.4|6237.4|6237.1|6236.1|6238.9|6237.9|6236.9|6235.9|19
1620744940000|2021-05-11 14:55:40|6236.9|6235.9|6237.9|6236.9|6237.9|6236.9|6236.6|6235.6|26
1620744950000|2021-05-11 14:55:50|6238.1|6237.1|6237.4|6236.4|6238.1|6237.1|6236.6|6235.6|14
1620744960000|2021-05-11 14:56:00|6237.6|6236.6|6238.4|6237.4|6239.1|6238.1|6237.1|6236.1|43
1620744970000|2021-05-11 14:56:10|6238.1|6237.1|6238.9|6237.9|6238.9|6237.9|6237.9|6236.9|21
1620744980000|2021-05-11 14:56:20|6239.1|6238.1|6240.4|6239.4|6240.4|6239.4|6238.9|6237.9|18
1620744990000|2021-05-11 14:56:30|6240.1|6239.1|6241.4|6240.4|6241.6|6240.6|6239.9|6238.9|24
1620745000000|2021-05-11 14:56:40|6241.1|6240.1|6241.9|6240.9|6241.9|6240.9|6240.6|6239.6|30
1620745010000|2021-05-11 14:56:50|6241.6|6240.6|6240.9|6239.9|6241.6|6240.6|6240.6|6239.6|7
1620745020000|2021-05-11 14:57:00|6241.1|6240.1|6240.9|6239.9|6241.1|6240.1|6239.9|6238.9|30
1620745030000|2021-05-11 14:57:10|6241.1|6240.1|6242.9|6241.9|6242.9|6241.9|6240.9|6239.9|34
1620745040000|2021-05-11 14:57:20|6242.6|6241.6|6244.4|6243.4|6244.6|6243.6|6242.6|6241.6|14
1620745050000|2021-05-11 14:57:30|6244.1|6243.1|6243.4|6242.4|6244.1|6243.1|6242.9|6241.9|36
1620745060000|2021-05-11 14:57:40|6242.9|6241.9|6242.9|6241.9|6243.9|6242.9|6242.9|6241.9|29
1620745070000|2021-05-11 14:57:50|6242.4|6241.4|6242.9|6241.9|6242.9|6241.9|6242.4|6241.4|6
1620745080000|2021-05-11 14:58:00|6242.6|6241.6|6241.4|6240.4|6242.9|6241.9|6241.1|6240.1|26
1620745090000|2021-05-11 14:58:10|6240.9|6239.9|6241.4|6240.4|6241.4|6240.4|6240.1|6239.1|19
1620745100000|2021-05-11 14:58:20|6241.1|6240.1|6240.6|6239.6|6241.4|6240.4|6240.4|6239.4|8
1620745110000|2021-05-11 14:58:30|6240.9|6239.9|6239.9|6238.9|6240.9|6239.9|6239.9|6238.9|18
1620745120000|2021-05-11 14:58:40|6240.1|6239.1|6239.9|6238.9|6240.6|6239.6|6239.4|6238.4|10
1620745130000|2021-05-11 14:58:50|6239.6|6238.6|6239.6|6238.6|6240.1|6239.1|6239.6|6238.6|8
1620745140000|2021-05-11 14:59:00|6239.4|6238.4|6238.9|6237.9|6239.4|6238.4|6238.9|6237.9|11
1620745150000|2021-05-11 14:59:10|6238.6|6237.6|6239.4|6238.4|6239.9|6238.9|6238.4|6237.4|28
1620745160000|2021-05-11 14:59:20|6239.1|6238.1|6238.9|6237.9|6239.6|6238.6|6238.6|6237.6|6
1620745170000|2021-05-11 14:59:30|6239.1|6238.1|6239.4|6238.4|6240.4|6239.4|6238.9|6237.9|17
1620745180000|2021-05-11 14:59:40|6239.1|6238.1|6240.4|6239.4|6240.6|6239.6|6238.6|6237.6|18
1620745190000|2021-05-11 14:59:50|6240.1|6239.1|6239.9|6238.9|6240.1|6239.1|6239.9|6238.9|1
1620745200000|2021-05-11 15:00:00|6239.6|6238.6|6240.4|6239.4|6240.4|6239.4|6238.4|6237.4|42
1620745210000|2021-05-11 15:00:10|6240.6|6239.6|6240.4|6239.4|6241.4|6240.4|6240.1|6239.1|13
1620745220000|2021-05-11 15:00:20|6240.1|6239.1|6239.1|6238.1|6240.6|6239.6|6239.1|6238.1|20
1620745230000|2021-05-11 15:00:30|6238.9|6237.9|6239.9|6238.9|6240.4|6239.4|6238.6|6237.6|31
1620745240000|2021-05-11 15:00:40|6239.6|6238.6|6240.4|6239.4|6241.4|6240.4|6239.4|6238.4|21
1620745250000|2021-05-11 15:00:50|6240.1|6239.1|6241.4|6240.4|6241.4|6240.4|6240.1|6239.1|8
1620745260000|2021-05-11 15:01:00|6241.1|6240.1|6240.9|6239.9|6241.4|6240.4|6240.9|6239.9|13
1620745270000|2021-05-11 15:01:10|6240.6|6239.6|6240.4|6239.4|6240.6|6239.6|6239.4|6238.4|23
1620745280000|2021-05-11 15:01:20|6240.1|6239.1|6240.9|6239.9|6240.9|6239.9|6239.4|6238.4|18
1620745290000|2021-05-11 15:01:30|6240.6|6239.6|6239.1|6238.1|6240.6|6239.6|6239.1|6238.1|18
1620745300000|2021-05-11 15:01:40|6239.4|6238.4|6237.6|6236.6|6239.4|6238.4|6237.6|6236.6|26
1620745310000|2021-05-11 15:01:50|6237.4|6236.4|6239.4|6238.4|6239.4|6238.4|6237.4|6236.4|17
1620745320000|2021-05-11 15:02:00|6239.1|6238.1|6238.9|6237.9|6239.1|6238.1|6238.4|6237.4|20
1620745330000|2021-05-11 15:02:10|6239.1|6238.1|6239.1|6238.1|6239.1|6238.1|6238.4|6237.4|14
1620745340000|2021-05-11 15:02:20|6238.9|6237.9|6239.6|6238.6|6239.9|6238.9|6238.1|6237.1|52
1620745350000|2021-05-11 15:02:30|6239.9|6238.9|6238.9|6237.9|6239.9|6238.9|6238.9|6237.9|21
1620745360000|2021-05-11 15:02:40|6239.4|6238.4|6239.4|6238.4|6239.4|6238.4|6238.9|6237.9|4
1620745370000|2021-05-11 15:02:50|6239.1|6238.1|6238.4|6237.4|6239.9|6238.9|6238.4|6237.4|15
1620745380000|2021-05-11 15:03:00|6238.1|6237.1|6236.9|6235.9|6238.4|6237.4|6236.9|6235.9|17
1620745390000|2021-05-11 15:03:10|6236.6|6235.6|6237.4|6236.4|6237.9|6236.9|6236.4|6235.4|19
1620745400000|2021-05-11 15:03:20|6237.1|6236.1|6236.6|6235.6|6237.4|6236.4|6236.4|6235.4|26
1620745410000|2021-05-11 15:03:30|6236.9|6235.9|6236.4|6235.4|6236.9|6235.9|6235.6|6234.6|51
1620745420000|2021-05-11 15:03:40|6236.1|6235.1|6236.4|6235.4|6237.4|6236.4|6235.9|6234.9|20
1620745430000|2021-05-11 15:03:50|6236.6|6235.6|6235.4|6234.4|6236.6|6235.6|6235.4|6234.4|18
1620745440000|2021-05-11 15:04:00|6235.1|6234.1|6236.9|6235.9|6236.9|6235.9|6234.4|6233.4|17
1620745450000|2021-05-11 15:04:10|6236.6|6235.6|6235.9|6234.9|6237.6|6236.6|6235.9|6234.9|20
1620745460000|2021-05-11 15:04:20|6236.4|6235.4|6235.1|6234.1|6236.9|6235.9|6234.9|6233.9|13
1620745470000|2021-05-11 15:04:30|6234.9|6233.9|6233.4|6232.4|6234.9|6233.9|6233.1|6232.1|8
1620745480000|2021-05-11 15:04:40|6233.6|6232.6|6233.4|6232.4|6233.9|6232.9|6232.6|6231.6|14
1620745490000|2021-05-11 15:04:50|6233.1|6232.1|6232.4|6231.4|6233.1|6232.1|6231.9|6230.9|20
1620745500000|2021-05-11 15:05:00|6232.1|6231.1|6232.4|6231.4|6232.9|6231.9|6231.4|6230.4|15
1620745510000|2021-05-11 15:05:10|6232.6|6231.6|6231.4|6230.4|6232.6|6231.6|6231.4|6230.4|19
1620745520000|2021-05-11 15:05:20|6231.6|6230.6|6231.1|6230.1|6231.9|6230.9|6230.4|6229.4|37
1620745530000|2021-05-11 15:05:30|6231.4|6230.4|6231.4|6230.4|6231.9|6230.9|6230.9|6229.9|11
1620745540000|2021-05-11 15:05:40|6231.6|6230.6|6231.1|6230.1|6231.9|6230.9|6230.9|6229.9|21
1620745550000|2021-05-11 15:05:50|6231.4|6230.4|6231.9|6230.9|6232.1|6231.1|6231.4|6230.4|16
1620745560000|2021-05-11 15:06:00|6231.6|6230.6|6234.4|6233.4|6234.4|6233.4|6231.4|6230.4|43
1620745570000|2021-05-11 15:06:10|6234.1|6233.1|6235.1|6234.1|6235.9|6234.9|6233.6|6232.6|25
1620745580000|2021-05-11 15:06:20|6235.4|6234.4|6233.4|6232.4|6235.4|6234.4|6233.1|6232.1|43
1620745590000|2021-05-11 15:06:30|6233.9|6232.9|6236.1|6235.1|6236.4|6235.4|6233.9|6232.9|52
1620745600000|2021-05-11 15:06:40|6235.9|6234.9|6236.9|6235.9|6236.9|6235.9|6234.6|6233.6|264
1620745610000|2021-05-11 15:06:50|6236.6|6235.6|6235.1|6234.1|6236.6|6235.6|6235.1|6234.1|17
1620745620000|2021-05-11 15:07:00|6234.6|6233.6|6237.4|6236.4|6237.4|6236.4|6234.4|6233.4|103
1620745630000|2021-05-11 15:07:10|6236.9|6235.9|6236.9|6235.9|6237.1|6236.1|6235.4|6234.4|196
1620745640000|2021-05-11 15:07:20|6237.4|6236.4|6238.9|6237.9|6238.9|6237.9|6237.1|6236.1|16
1620745650000|2021-05-11 15:07:30|6238.6|6237.6|6238.9|6237.9|6239.9|6238.9|6238.4|6237.4|30
1620745660000|2021-05-11 15:07:40|6238.6|6237.6|6239.6|6238.6|6239.6|6238.6|6237.9|6236.9|26
1620745670000|2021-05-11 15:07:50|6239.9|6238.9|6239.9|6238.9|6239.9|6238.9|6239.1|6238.1|24
1620745680000|2021-05-11 15:08:00|6239.6|6238.6|6239.4|6238.4|6241.9|6240.9|6238.9|6237.9|180
1620745690000|2021-05-11 15:08:10|6239.1|6238.1|6238.4|6237.4|6239.9|6238.9|6238.4|6237.4|144
1620745700000|2021-05-11 15:08:20|6238.1|6237.1|6237.4|6236.4|6238.9|6237.9|6237.4|6236.4|57
1620745710000|2021-05-11 15:08:30|6237.6|6236.6|6238.1|6237.1|6238.4|6237.4|6237.4|6236.4|21
1620745720000|2021-05-11 15:08:40|6238.4|6237.4|6239.9|6238.9|6240.4|6239.4|6237.9|6236.9|201
1620745730000|2021-05-11 15:08:50|6240.4|6239.4|6242.1|6241.1|6242.1|6241.1|6239.6|6238.6|141
1620745740000|2021-05-11 15:09:00|6242.4|6241.4|6242.6|6241.6|6242.9|6241.9|6241.1|6240.1|31
1620745750000|2021-05-11 15:09:10|6242.9|6241.9|6240.9|6239.9|6242.9|6241.9|6240.6|6239.6|15
1620745760000|2021-05-11 15:09:20|6240.6|6239.6|6240.4|6239.4|6240.9|6239.9|6239.6|6238.6|14
1620745770000|2021-05-11 15:09:30|6240.1|6239.1|6238.4|6237.4|6240.4|6239.4|6238.4|6237.4|19
1620745780000|2021-05-11 15:09:40|6238.1|6237.1|6238.1|6237.1|6238.9|6237.9|6237.9|6236.9|19
1620745790000|2021-05-11 15:09:50|6238.4|6237.4|6237.4|6236.4|6238.9|6237.9|6236.9|6235.9|20
1620745800000|2021-05-11 15:10:00|6237.1|6236.1|6237.1|6236.1|6237.9|6236.9|6236.6|6235.6|18
1620745810000|2021-05-11 15:10:10|6236.9|6235.9|6236.1|6235.1|6236.9|6235.9|6235.9|6234.9|29
1620745820000|2021-05-11 15:10:20|6236.4|6235.4|6234.9|6233.9|6236.6|6235.6|6234.9|6233.9|24
1620745830000|2021-05-11 15:10:30|6234.6|6233.6|6236.9|6235.9|6236.9|6235.9|6234.4|6233.4|21
1620745840000|2021-05-11 15:10:40|6236.6|6235.6|6236.6|6235.6|6236.9|6235.9|6235.4|6234.4|23
1620745850000|2021-05-11 15:10:50|6236.4|6235.4|6235.4|6234.4|6236.9|6235.9|6234.9|6233.9|38
1620745860000|2021-05-11 15:11:00|6235.1|6234.1|6234.9|6233.9|6236.4|6235.4|6234.9|6233.9|52
1620745870000|2021-05-11 15:11:10|6234.6|6233.6|6236.4|6235.4|6236.4|6235.4|6234.6|6233.6|24
1620745880000|2021-05-11 15:11:20|6236.1|6235.1|6234.9|6233.9|6236.1|6235.1|6234.6|6233.6|29
1620745890000|2021-05-11 15:11:30|6235.4|6234.4|6234.9|6233.9|6235.4|6234.4|6234.4|6233.4|32
1620745900000|2021-05-11 15:11:40|6235.9|6234.9|6235.9|6234.9|6236.9|6235.9|6235.9|6234.9|22
1620745910000|2021-05-11 15:11:50|6236.1|6235.1|6237.4|6236.4|6237.4|6236.4|6236.1|6235.1|36
1620745920000|2021-05-11 15:12:00|6237.1|6236.1|6235.9|6234.9|6237.1|6236.1|6235.9|6234.9|42
1620745930000|2021-05-11 15:12:10|6235.6|6234.6|6234.1|6233.1|6235.9|6234.9|6234.1|6233.1|65
1620745940000|2021-05-11 15:12:20|6233.9|6232.9|6234.4|6233.4|6234.9|6233.9|6233.9|6232.9|69
1620745950000|2021-05-11 15:12:30|6234.1|6233.1|6236.4|6235.4|6236.6|6235.6|6233.6|6232.6|56
1620745960000|2021-05-11 15:12:40|6236.6|6235.6|6237.9|6236.9|6237.9|6236.9|6236.6|6235.6|20
1620745970000|2021-05-11 15:12:50|6237.6|6236.6|6237.4|6236.4|6238.4|6237.4|6236.9|6235.9|32
1620745980000|2021-05-11 15:13:00|6237.1|6236.1|6235.9|6234.9|6237.1|6236.1|6235.1|6234.1|28
1620745990000|2021-05-11 15:13:10|6235.6|6234.6|6234.1|6233.1|6235.6|6234.6|6233.9|6232.9|23
1620746000000|2021-05-11 15:13:20|6234.4|6233.4|6234.1|6233.1|6235.1|6234.1|6233.9|6232.9|32
1620746010000|2021-05-11 15:13:30|6234.4|6233.4|6235.4|6234.4|6235.9|6234.9|6234.4|6233.4|29
1620746020000|2021-05-11 15:13:40|6235.6|6234.6|6235.4|6234.4|6235.9|6234.9|6235.4|6234.4|17
1620746030000|2021-05-11 15:13:50|6235.6|6234.6|6234.9|6233.9|6235.6|6234.6|6234.9|6233.9|16
1620746040000|2021-05-11 15:14:00|6235.1|6234.1|6235.6|6234.6|6235.9|6234.9|6234.4|6233.4|16
1620746050000|2021-05-11 15:14:10|6235.4|6234.4|6235.9|6234.9|6235.9|6234.9|6234.9|6233.9|11
1620746060000|2021-05-11 15:14:20|6236.6|6235.6|6237.6|6236.6|6238.6|6237.6|6235.4|6234.4|89
1620746070000|2021-05-11 15:14:30|6237.9|6236.9|6239.9|6238.9|6239.9|6238.9|6237.6|6236.6|203
1620746080000|2021-05-11 15:14:40|6239.6|6238.6|6239.9|6238.9|6239.9|6238.9|6239.4|6238.4|20
1620746090000|2021-05-11 15:14:50|6239.6|6238.6|6240.9|6239.9|6240.9|6239.9|6239.6|6238.6|48
1620746100000|2021-05-11 15:15:00|6240.6|6239.6|6241.9|6240.9|6241.9|6240.9|6240.4|6239.4|38
1620746110000|2021-05-11 15:15:10|6241.4|6240.4|6242.4|6241.4|6242.4|6241.4|6241.4|6240.4|19
1620746120000|2021-05-11 15:15:20|6241.9|6240.9|6239.9|6238.9|6241.9|6240.9|6239.9|6238.9|144
1620746130000|2021-05-11 15:15:30|6240.4|6239.4|6238.9|6237.9|6240.4|6239.4|6238.9|6237.9|12
1620746140000|2021-05-11 15:15:40|6238.4|6237.4|6238.4|6237.4|6238.4|6237.4|6237.6|6236.6|28
1620746150000|2021-05-11 15:15:50|6238.6|6237.6|6238.6|6237.6|6239.4|6238.4|6238.1|6237.1|21
1620746160000|2021-05-11 15:16:00|6238.4|6237.4|6240.4|6239.4|6240.4|6239.4|6238.1|6237.1|64
1620746170000|2021-05-11 15:16:10|6240.1|6239.1|6239.4|6238.4|6240.4|6239.4|6239.1|6238.1|57
1620746180000|2021-05-11 15:16:20|6239.1|6238.1|6239.1|6238.1|6239.9|6238.9|6239.1|6238.1|26
1620746190000|2021-05-11 15:16:30|6239.4|6238.4|6239.1|6238.1|6239.4|6238.4|6239.1|6238.1|38
1620746200000|2021-05-11 15:16:40|6239.4|6238.4|6240.4|6239.4|6240.6|6239.6|6239.4|6238.4|41
1620746210000|2021-05-11 15:16:50|6240.9|6239.9|6240.6|6239.6|6241.1|6240.1|6240.1|6239.1|53
1620746220000|2021-05-11 15:17:00|6240.4|6239.4|6242.6|6241.6|6242.9|6241.9|6239.9|6238.9|59
1620746230000|2021-05-11 15:17:10|6242.4|6241.4|6244.1|6243.1|6244.4|6243.4|6242.4|6241.4|40
1620746240000|2021-05-11 15:17:20|6244.4|6243.4|6245.1|6244.1|6245.4|6244.4|6243.6|6242.6|15
1620746250000|2021-05-11 15:17:30|6244.9|6243.9|6245.9|6244.9|6245.9|6244.9|6244.9|6243.9|27
1620746260000|2021-05-11 15:17:40|6246.4|6245.4|6245.9|6244.9|6246.4|6245.4|6245.4|6244.4|40
1620746270000|2021-05-11 15:17:50|6245.6|6244.6|6244.4|6243.4|6245.6|6244.6|6243.9|6242.9|44
1620746280000|2021-05-11 15:18:00|6244.1|6243.1|6242.6|6241.6|6244.4|6243.4|6242.6|6241.6|80
1620746290000|2021-05-11 15:18:10|6242.9|6241.9|6243.6|6242.6|6243.9|6242.9|6242.6|6241.6|38
1620746300000|2021-05-11 15:18:20|6244.4|6243.4|6244.6|6243.6|6244.9|6243.9|6243.4|6242.4|50
1620746310000|2021-05-11 15:18:30|6244.9|6243.9|6244.4|6243.4|6244.9|6243.9|6244.4|6243.4|19
1620746320000|2021-05-11 15:18:40|6244.6|6243.6|6244.9|6243.9|6245.6|6244.6|6244.6|6243.6|23
1620746330000|2021-05-11 15:18:50|6244.6|6243.6|6245.6|6244.6|6245.9|6244.9|6244.6|6243.6|18
1620746340000|2021-05-11 15:19:00|6245.9|6244.9|6244.9|6243.9|6245.9|6244.9|6244.4|6243.4|71
1620746350000|2021-05-11 15:19:10|6245.4|6244.4|6244.4|6243.4|6245.9|6244.9|6244.4|6243.4|37
1620746360000|2021-05-11 15:19:20|6244.9|6243.9|6246.4|6245.4|6246.4|6245.4|6244.6|6243.6|42
1620746370000|2021-05-11 15:19:30|6246.1|6245.1|6246.6|6245.6|6246.6|6245.6|6245.6|6244.6|40
1620746380000|2021-05-11 15:19:40|6246.4|6245.4|6246.1|6245.1|6246.4|6245.4|6245.6|6244.6|19
1620746390000|2021-05-11 15:19:50|6245.9|6244.9|6246.4|6245.4|6246.9|6245.9|6245.9|6244.9|30
1620746400000|2021-05-11 15:20:00|6246.9|6245.9|6246.9|6245.9|6247.4|6246.4|6246.4|6245.4|27
1620746410000|2021-05-11 15:20:10|6247.1|6246.1|6247.4|6246.4|6248.1|6247.1|6246.9|6245.9|42
1620746420000|2021-05-11 15:20:20|6247.6|6246.6|6247.9|6246.9|6248.4|6247.4|6247.4|6246.4|27
1620746430000|2021-05-11 15:20:30|6248.1|6247.1|6248.9|6247.9|6249.1|6248.1|6247.9|6246.9|22
1620746440000|2021-05-11 15:20:40|6249.1|6248.1|6248.4|6247.4|6249.6|6248.6|6248.4|6247.4|34
1620746450000|2021-05-11 15:20:50|6248.9|6247.9|6249.4|6248.4|6249.4|6248.4|6248.4|6247.4|38
1620746460000|2021-05-11 15:21:00|6249.6|6248.6|6250.1|6249.1|6250.4|6249.4|6249.4|6248.4|39
1620746470000|2021-05-11 15:21:10|6250.4|6249.4|6249.9|6248.9|6250.4|6249.4|6249.9|6248.9|2
1620746480000|2021-05-11 15:21:20|6249.6|6248.6|6249.1|6248.1|6249.9|6248.9|6248.9|6247.9|57
1620746490000|2021-05-11 15:21:30|6248.9|6247.9|6248.9|6247.9|6248.9|6247.9|6248.4|6247.4|19
1620746500000|2021-05-11 15:21:40|6249.4|6248.4|6249.1|6248.1|6249.9|6248.9|6248.9|6247.9|52
1620746510000|2021-05-11 15:21:50|6249.4|6248.4|6249.9|6248.9|6249.9|6248.9|6249.4|6248.4|29
1620746520000|2021-05-11 15:22:00|6250.4|6249.4|6249.9|6248.9|6250.4|6249.4|6249.9|6248.9|39
1620746530000|2021-05-11 15:22:10|6250.1|6249.1|6249.4|6248.4|6250.4|6249.4|6248.9|6247.9|29
1620746540000|2021-05-11 15:22:20|6249.1|6248.1|6249.9|6248.9|6250.1|6249.1|6248.9|6247.9|37
1620746550000|2021-05-11 15:22:30|6249.4|6248.4|6249.9|6248.9|6249.9|6248.9|6249.4|6248.4|14
1620746560000|2021-05-11 15:22:40|6249.6|6248.6|6249.6|6248.6|6249.9|6248.9|6249.4|6248.4|17
1620746570000|2021-05-11 15:22:50|6249.4|6248.4|6250.4|6249.4|6250.9|6249.9|6249.4|6248.4|83
1620746580000|2021-05-11 15:23:00|6250.6|6249.6|6251.1|6250.1|6251.1|6250.1|6250.4|6249.4|20
1620746590000|2021-05-11 15:23:10|6250.9|6249.9|6251.6|6250.6|6251.9|6250.9|6250.9|6249.9|40
1620746600000|2021-05-11 15:23:20|6251.4|6250.4|6252.4|6251.4|6252.9|6251.9|6251.4|6250.4|65
1620746610000|2021-05-11 15:23:30|6252.6|6251.6|6252.4|6251.4|6253.4|6252.4|6252.4|6251.4|44
1620746620000|2021-05-11 15:23:40|6252.6|6251.6|6253.4|6252.4|6253.4|6252.4|6252.4|6251.4|27
1620746630000|2021-05-11 15:23:50|6253.1|6252.1|6253.4|6252.4|6253.4|6252.4|6252.9|6251.9|28
1620746640000|2021-05-11 15:24:00|6253.1|6252.1|6253.1|6252.1|6253.4|6252.4|6252.9|6251.9|32
1620746650000|2021-05-11 15:24:10|6252.9|6251.9|6252.1|6251.1|6252.9|6251.9|6251.9|6250.9|33
1620746660000|2021-05-11 15:24:20|6251.9|6250.9|6251.6|6250.6|6252.4|6251.4|6251.4|6250.4|19
1620746670000|2021-05-11 15:24:30|6251.9|6250.9|6251.9|6250.9|6251.9|6250.9|6251.4|6250.4|22
1620746680000|2021-05-11 15:24:40|6251.6|6250.6|6251.9|6250.9|6251.9|6250.9|6251.4|6250.4|8
1620746690000|2021-05-11 15:24:50|6251.6|6250.6|6251.4|6250.4|6251.6|6250.6|6251.4|6250.4|5
1620746700000|2021-05-11 15:25:00|6251.9|6250.9|6252.6|6251.6|6252.6|6251.6|6251.4|6250.4|55
1620746710000|2021-05-11 15:25:10|6252.9|6251.9|6252.9|6251.9|6253.4|6252.4|6252.4|6251.4|67
1620746720000|2021-05-11 15:25:20|6252.6|6251.6|6251.9|6250.9|6252.6|6251.6|6251.4|6250.4|42
1620746730000|2021-05-11 15:25:30|6252.1|6251.1|6251.4|6250.4|6252.4|6251.4|6251.4|6250.4|25
1620746740000|2021-05-11 15:25:40|6251.1|6250.1|6250.4|6249.4|6251.1|6250.1|6249.9|6248.9|38
1620746750000|2021-05-11 15:25:50|6249.9|6248.9|6251.4|6250.4|6251.6|6250.6|6249.6|6248.6|93
1620746760000|2021-05-11 15:26:00|6251.6|6250.6|6250.9|6249.9|6251.6|6250.6|6250.9|6249.9|71
1620746770000|2021-05-11 15:26:10|6250.6|6249.6|6250.4|6249.4|6250.9|6249.9|6250.4|6249.4|28
1620746780000|2021-05-11 15:26:20|6250.6|6249.6|6250.9|6249.9|6250.9|6249.9|6250.4|6249.4|41
1620746790000|2021-05-11 15:26:30|6251.1|6250.1|6250.9|6249.9|6251.1|6250.1|6250.4|6249.4|62
1620746800000|2021-05-11 15:26:40|6251.1|6250.1|6251.1|6250.1|6251.9|6250.9|6251.1|6250.1|104
1620746810000|2021-05-11 15:26:50|6251.4|6250.4|6250.9|6249.9|6251.4|6250.4|6250.9|6249.9|8
1620746820000|2021-05-11 15:27:00|6249.9|6248.9|6249.4|6248.4|6249.9|6248.9|6249.4|6248.4|87
1620746830000|2021-05-11 15:27:10|6249.1|6248.1|6248.9|6247.9|6249.4|6248.4|6248.9|6247.9|117
1620746840000|2021-05-11 15:27:20|6248.6|6247.6|6248.4|6247.4|6248.6|6247.6|6248.4|6247.4|12
1620746850000|2021-05-11 15:27:30|6248.6|6247.6|6247.4|6246.4|6248.9|6247.9|6247.4|6246.4|48
1620746860000|2021-05-11 15:27:40|6247.1|6246.1|6247.6|6246.6|6247.6|6246.6|6246.4|6245.4|67
1620746870000|2021-05-11 15:27:50|6248.1|6247.1|6247.9|6246.9|6248.1|6247.1|6246.9|6245.9|117
1620746880000|2021-05-11 15:28:00|6247.6|6246.6|6247.1|6246.1|6247.9|6246.9|6247.1|6246.1|59
1620746890000|2021-05-11 15:28:10|6247.4|6246.4|6246.1|6245.1|6247.6|6246.6|6246.1|6245.1|47
1620746900000|2021-05-11 15:28:20|6245.9|6244.9|6248.1|6247.1|6248.1|6247.1|6245.9|6244.9|61
1620746910000|2021-05-11 15:28:30|6248.4|6247.4|6249.4|6248.4|6249.4|6248.4|6247.9|6246.9|23
1620746920000|2021-05-11 15:28:40|6248.9|6247.9|6248.9|6247.9|6249.4|6248.4|6248.9|6247.9|13
1620746930000|2021-05-11 15:28:50|6249.1|6248.1|6249.4|6248.4|6249.6|6248.6|6248.9|6247.9|10
1620746940000|2021-05-11 15:29:00|6249.6|6248.6|6249.9|6248.9|6250.1|6249.1|6249.4|6248.4|36
1620746950000|2021-05-11 15:29:10|6249.6|6248.6|6251.4|6250.4|6251.4|6250.4|6249.4|6248.4|62
1620746960000|2021-05-11 15:29:20|6251.6|6250.6|6251.4|6250.4|6251.9|6250.9|6251.4|6250.4|76
1620746970000|2021-05-11 15:29:30|6251.6|6250.6|6250.9|6249.9|6251.9|6250.9|6250.9|6249.9|59
1620746980000|2021-05-11 15:29:40|6251.1|6250.1|6251.9|6250.9|6251.9|6250.9|6251.1|6250.1|14
1620746990000|2021-05-11 15:29:50|6251.6|6250.6|6251.9|6250.9|6251.9|6250.9|6251.4|6250.4|53
1620747000000|2021-05-11 15:30:00|6252.4|6250.4|6252.9|6250.9|6253.4|6251.4|6252.4|6250.4|172
1620747010000|2021-05-11 15:30:10|6253.1|6251.1|6252.1|6250.1|6253.1|6251.1|6251.9|6249.9|50
1620747020000|2021-05-11 15:30:20|6252.4|6250.4|6251.9|6249.9|6253.4|6251.4|6251.9|6249.9|176
1620747030000|2021-05-11 15:30:30|6252.1|6250.1|6252.4|6250.4|6252.4|6250.4|6251.9|6249.9|26
1620747040000|2021-05-11 15:30:40|6252.1|6250.1|6253.9|6251.9|6253.9|6251.9|6252.1|6250.1|111
1620747050000|2021-05-11 15:30:50|6254.1|6252.1|6253.4|6251.4|6254.1|6252.1|6253.1|6251.1|49
1620747060000|2021-05-11 15:31:00|6253.1|6251.1|6252.9|6250.9|6253.1|6251.1|6252.6|6250.6|64
1620747070000|2021-05-11 15:31:10|6253.1|6251.1|6253.9|6251.9|6253.9|6251.9|6253.1|6251.1|53
1620747080000|2021-05-11 15:31:20|6253.6|6251.6|6253.4|6251.4|6253.6|6251.6|6252.4|6250.4|69
1620747090000|2021-05-11 15:31:30|6253.9|6251.9|6254.4|6252.4|6254.4|6252.4|6253.4|6251.4|83
1620747100000|2021-05-11 15:31:40|6253.9|6251.9|6254.9|6252.9|6254.9|6252.9|6253.9|6251.9|103
1620747110000|2021-05-11 15:31:50|6255.1|6253.1|6254.9|6252.9|6255.6|6253.6|6254.4|6252.4|90
1620747120000|2021-05-11 15:32:00|6255.4|6253.4|6255.4|6253.4|6255.6|6253.6|6255.4|6253.4|146
1620747130000|2021-05-11 15:32:10|6255.9|6253.9|6255.9|6253.9|6255.9|6253.9|6255.4|6253.4|81
1620747140000|2021-05-11 15:32:20|6256.1|6254.1|6255.4|6253.4|6256.1|6254.1|6255.4|6253.4|43
1620747150000|2021-05-11 15:32:30|6255.9|6253.9|6255.9|6253.9|6256.4|6254.4|6255.9|6253.9|92
1620747160000|2021-05-11 15:32:40|6256.4|6254.4|6257.4|6255.4|6257.9|6255.9|6255.9|6253.9|126
1620747170000|2021-05-11 15:32:50|6257.1|6255.1|6256.9|6254.9|6257.4|6255.4|6256.9|6254.9|105
1620747180000|2021-05-11 15:33:00|6257.1|6255.1|6258.4|6256.4|6258.9|6256.9|6256.9|6254.9|76
1620747190000|2021-05-11 15:33:10|6258.6|6256.6|6259.4|6257.4|6259.9|6257.9|6258.6|6256.6|122
1620747200000|2021-05-11 15:33:20|6259.9|6257.9|6258.9|6256.9|6259.9|6257.9|6258.4|6256.4|149
1620747210000|2021-05-11 15:33:30|6258.4|6256.4|6258.4|6256.4|6258.9|6256.9|6258.4|6256.4|39
1620747220000|2021-05-11 15:33:40|6258.9|6256.9|6258.9|6256.9|6258.9|6256.9|6258.9|6256.9|34
1620747230000|2021-05-11 15:33:50|6259.4|6257.4|6258.9|6256.9|6259.4|6257.4|6258.9|6256.9|159
1620747240000|2021-05-11 15:34:00|6259.4|6257.4|6259.4|6257.4|6260.4|6258.4|6258.4|6256.4|277
1620747250000|2021-05-11 15:34:10|6260.4|6258.4|6260.4|6258.4|6260.4|6258.4|6259.9|6257.9|167
1620747260000|2021-05-11 15:34:20|6260.6|6258.6|6259.9|6257.9|6260.9|6258.9|6259.9|6257.9|72
1620747270000|2021-05-11 15:34:30|6259.4|6257.4|6260.9|6258.9|6261.4|6259.4|6259.4|6257.4|236
1620747280000|2021-05-11 15:34:40|6260.6|6258.6|6260.4|6258.4|6260.6|6258.6|6259.9|6257.9|115
1620747290000|2021-05-11 15:34:50|6260.9|6258.9|6263.4|6261.4|6263.4|6261.4|6260.9|6258.9|716
1620747300000|2021-05-11 15:35:00|6263.9|6261.9|6264.9|6262.9|6264.9|6262.9|6262.9|6260.9|847
1620747310000|2021-05-11 15:35:10|6263.9|6261.9|6264.4|6262.4|6264.9|6262.9|6261.9|6259.9|287
1620747320000|2021-05-11 15:35:20|6264.1|6262.1|6262.9|6260.9|6264.1|6262.1|6262.6|6260.6|79
1620747330000|2021-05-11 15:35:30|6261.9|6259.9|6262.4|6260.4|6262.6|6260.6|6261.9|6259.9|72
1620747340000|2021-05-11 15:35:40|6262.6|6260.6|6261.4|6259.4|6262.9|6260.9|6261.4|6259.4|21
1620747350000|2021-05-11 15:35:50|6261.1|6259.1|6258.9|6256.9|6261.1|6259.1|6258.9|6256.9|111
1620747360000|2021-05-11 15:36:00|6258.6|6256.6|6258.4|6256.4|6258.9|6256.9|6257.4|6255.4|145
1620747370000|2021-05-11 15:36:10|6258.1|6256.1|6257.9|6255.9|6258.1|6256.1|6257.4|6255.4|61
1620747380000|2021-05-11 15:36:20|6258.1|6256.1|6258.6|6256.6|6258.9|6256.9|6257.9|6255.9|35
1620747390000|2021-05-11 15:36:30|6259.4|6257.4|6259.4|6257.4|6259.4|6257.4|6258.4|6256.4|58
1620747400000|2021-05-11 15:36:40|6259.6|6257.6|6259.9|6257.9|6260.4|6258.4|6259.4|6257.4|28
1620747410000|2021-05-11 15:36:50|6259.4|6257.4|6259.6|6257.6|6260.1|6258.1|6259.4|6257.4|27
1620747420000|2021-05-11 15:37:00|6259.9|6257.9|6260.9|6258.9|6260.9|6258.9|6259.9|6257.9|7
1620747430000|2021-05-11 15:37:10|6260.4|6258.4|6260.4|6258.4|6260.4|6258.4|6260.4|6258.4|12
1620747440000|2021-05-11 15:37:20|6259.9|6257.9|6260.4|6258.4|6260.9|6258.9|6259.9|6257.9|50
1620747450000|2021-05-11 15:37:30|6260.6|6258.6|6259.9|6257.9|6260.9|6258.9|6259.9|6257.9|44
1620747460000|2021-05-11 15:37:40|6260.4|6258.4|6259.9|6257.9|6260.4|6258.4|6259.6|6257.6|23
1620747470000|2021-05-11 15:37:50|6260.4|6258.4|6259.1|6257.1|6260.4|6258.4|6259.1|6257.1|27
1620747480000|2021-05-11 15:38:00|6259.4|6257.4|6258.9|6256.9|6259.9|6257.9|6258.6|6256.6|38
1620747490000|2021-05-11 15:38:10|6259.1|6257.1|6259.1|6257.1|6259.4|6257.4|6258.9|6256.9|12
1620747500000|2021-05-11 15:38:20|6259.4|6257.4|6259.6|6257.6|6259.9|6257.9|6259.4|6257.4|5
1620747510000|2021-05-11 15:38:30|6259.9|6257.9|6259.6|6257.6|6259.9|6257.9|6259.4|6257.4|17
1620747520000|2021-05-11 15:38:40|6259.4|6257.4|6259.4|6257.4|6259.9|6257.9|6259.4|6257.4|5
1620747530000|2021-05-11 15:38:50|6259.6|6257.6|6257.9|6255.9|6259.6|6257.6|6257.9|6255.9|19
1620747540000|2021-05-11 15:39:00|6258.1|6256.1|6258.1|6256.1|6258.1|6256.1|6257.9|6255.9|2
1620747550000|2021-05-11 15:39:10|6258.4|6256.4|6257.4|6255.4|6258.9|6256.9|6257.4|6255.4|28
1620747560000|2021-05-11 15:39:20|6257.6|6255.6|6257.9|6255.9|6257.9|6255.9|6257.6|6255.6|27
1620747570000|2021-05-11 15:39:30|6258.1|6256.1|6258.4|6256.4|6258.6|6256.6|6258.1|6256.1|3
1620747580000|2021-05-11 15:39:40|6258.6|6256.6|6258.4|6256.4|6258.6|6256.6|6257.9|6255.9|7
1620747590000|2021-05-11 15:39:50|6257.9|6255.9|6257.6|6255.6|6258.1|6256.1|6257.4|6255.4|29
1620747600000|2021-05-11 15:40:00|6257.9|6255.9|6258.4|6256.4|6258.9|6256.9|6257.6|6255.6|2
1620747610000|2021-05-11 15:40:10|6258.9|6256.9|6258.4|6256.4|6259.1|6257.1|6258.4|6256.4|30
1620747620000|2021-05-11 15:40:20|6258.1|6256.1|6257.1|6255.1|6258.4|6256.4|6256.9|6254.9|1045
1620747630000|2021-05-11 15:40:30|6256.9|6254.9|6256.9|6254.9|6257.4|6255.4|6256.9|6254.9|47
1620747640000|2021-05-11 15:40:40|6256.6|6254.6|6256.4|6254.4|6256.6|6254.6|6256.1|6254.1|17
1620747650000|2021-05-11 15:40:50|6256.1|6254.1|6257.1|6255.1|6257.4|6255.4|6256.1|6254.1|21
1620747660000|2021-05-11 15:41:00|6256.9|6254.9|6257.4|6255.4|6257.9|6255.9|6256.4|6254.4|42
1620747670000|2021-05-11 15:41:10|6257.1|6255.1|6257.4|6255.4|6257.4|6255.4|6256.9|6254.9|11
1620747680000|2021-05-11 15:41:20|6257.1|6255.1|6257.4|6255.4|6257.4|6255.4|6257.1|6255.1|14
1620747690000|2021-05-11 15:41:30|6257.9|6255.9|6257.4|6255.4|6257.9|6255.9|6257.4|6255.4|9
1620747700000|2021-05-11 15:41:40|6257.9|6255.9|6257.9|6255.9|6257.9|6255.9|6257.6|6255.6|1
1620747710000|2021-05-11 15:41:50|6257.6|6255.6|6257.4|6255.4|6257.9|6255.9|6257.4|6255.4|4
1620747720000|2021-05-11 15:42:00|6257.6|6255.6|6256.9|6254.9|6257.6|6255.6|6256.9|6254.9|21
1620747730000|2021-05-11 15:42:10|6257.1|6255.1|6256.6|6254.6|6257.4|6255.4|6256.4|6254.4|13
1620747740000|2021-05-11 15:42:20|6256.4|6254.4|6255.4|6253.4|6256.4|6254.4|6255.4|6253.4|58
1620747750000|2021-05-11 15:42:30|6255.6|6253.6|6255.4|6253.4|6255.6|6253.6|6255.1|6253.1|21
1620747760000|2021-05-11 15:42:40|6255.6|6253.6|6254.6|6252.6|6255.9|6253.9|6253.9|6251.9|30
1620747770000|2021-05-11 15:42:50|6254.9|6252.9|6254.6|6252.6|6255.4|6253.4|6254.1|6252.1|49
1620747780000|2021-05-11 15:43:00|6254.4|6252.4|6254.1|6252.1|6254.4|6252.4|6253.4|6251.4|17
1620747790000|2021-05-11 15:43:10|6253.9|6251.9|6253.4|6251.4|6254.1|6252.1|6253.4|6251.4|6
1620747800000|2021-05-11 15:43:20|6253.6|6251.6|6254.1|6252.1|6254.1|6252.1|6253.6|6251.6|7
1620747810000|2021-05-11 15:43:30|6254.4|6252.4|6254.4|6252.4|6254.4|6252.4|6253.9|6251.9|4
1620747820000|2021-05-11 15:43:40|6254.6|6252.6|6253.9|6251.9|6254.6|6252.6|6253.9|6251.9|25
1620747830000|2021-05-11 15:43:50|6253.6|6251.6|6253.4|6251.4|6253.9|6251.9|6252.9|6250.9|14
1620747840000|2021-05-11 15:44:00|6253.1|6251.1|6252.9|6250.9|6253.4|6251.4|6252.9|6250.9|9
1620747860000|2021-05-11 15:44:20|6253.4|6251.4|6253.4|6251.4|6253.4|6251.4|6253.4|6251.4|14
1620747870000|2021-05-11 15:44:30|6253.1|6251.1|6252.9|6250.9|6253.1|6251.1|6252.9|6250.9|8
1620747880000|2021-05-11 15:44:40|6252.6|6250.6|6251.9|6249.9|6252.6|6250.6|6251.9|6249.9|32
1620747890000|2021-05-11 15:44:50|6251.6|6249.6|6251.9|6249.9|6252.4|6250.4|6251.4|6249.4|120
1620747900000|2021-05-11 15:45:00|6252.4|6250.4|6253.9|6251.9|6253.9|6251.9|6252.4|6250.4|26
1620747910000|2021-05-11 15:45:10|6253.6|6251.6|6253.1|6251.1|6253.6|6251.6|6252.6|6250.6|35
1620747920000|2021-05-11 15:45:20|6253.4|6251.4|6254.4|6252.4|6254.4|6252.4|6253.4|6251.4|13
1620747930000|2021-05-11 15:45:30|6254.1|6252.1|6253.4|6251.4|6254.4|6252.4|6253.4|6251.4|19
1620747940000|2021-05-11 15:45:40|6253.6|6251.6|6252.9|6250.9|6254.1|6252.1|6252.6|6250.6|14
1620747950000|2021-05-11 15:45:50|6252.6|6250.6|6252.9|6250.9|6252.9|6250.9|6252.4|6250.4|4
1620747960000|2021-05-11 15:46:00|6253.1|6251.1|6253.9|6251.9|6254.1|6252.1|6253.1|6251.1|4
1620747970000|2021-05-11 15:46:10|6254.1|6252.1|6256.9|6254.9|6256.9|6254.9|6254.1|6252.1|30
1620747980000|2021-05-11 15:46:20|6256.6|6254.6|6257.1|6255.1|6257.1|6255.1|6256.4|6254.4|13
1620747990000|2021-05-11 15:46:30|6256.9|6254.9|6257.4|6255.4|6257.4|6255.4|6256.4|6254.4|16
1620748000000|2021-05-11 15:46:40|6257.1|6255.1|6257.4|6255.4|6257.4|6255.4|6256.1|6254.1|23
1620748010000|2021-05-11 15:46:50|6257.6|6255.6|6259.4|6257.4|6259.6|6257.6|6257.6|6255.6|3
1620748020000|2021-05-11 15:47:00|6259.6|6257.6|6259.6|6257.6|6260.4|6258.4|6259.6|6257.6|7
1620748030000|2021-05-11 15:47:10|6259.9|6257.9|6258.4|6256.4|6259.9|6257.9|6258.1|6256.1|2
1620748040000|2021-05-11 15:47:20|6258.6|6256.6|6256.9|6254.9|6258.6|6256.6|6256.9|6254.9|16
1620748050000|2021-05-11 15:47:30|6257.1|6255.1|6256.9|6254.9|6257.4|6255.4|6256.1|6254.1|4
1620748060000|2021-05-11 15:47:40|6256.6|6254.6|6256.1|6254.1|6256.6|6254.6|6255.9|6253.9|6
1620748070000|2021-05-11 15:47:50|6256.4|6254.4|6255.1|6253.1|6256.4|6254.4|6255.1|6253.1|2
1620748080000|2021-05-11 15:48:00|6255.4|6253.4|6254.4|6252.4|6255.9|6253.9|6254.4|6252.4|3
1620748090000|2021-05-11 15:48:10|6254.9|6252.9|6255.1|6253.1|6255.6|6253.6|6254.9|6252.9|11
1620748100000|2021-05-11 15:48:20|6254.9|6252.9|6256.1|6254.1|6256.4|6254.4|6254.9|6252.9|7
1620748110000|2021-05-11 15:48:30|6256.4|6254.4|6257.1|6255.1|6257.4|6255.4|6256.4|6254.4|21
1620748120000|2021-05-11 15:48:40|6256.9|6254.9|6257.9|6255.9|6257.9|6255.9|6256.9|6254.9|7
1620748130000|2021-05-11 15:48:50|6258.1|6256.1|6257.6|6255.6|6258.1|6256.1|6257.4|6255.4|9
1620748140000|2021-05-11 15:49:00|6257.4|6255.4|6256.9|6254.9|6257.9|6255.9|6256.9|6254.9|5
1620748150000|2021-05-11 15:49:10|6256.6|6254.6|6256.4|6254.4|6256.6|6254.6|6255.6|6253.6|6
1620748160000|2021-05-11 15:49:20|6257.1|6255.1|6255.4|6253.4|6257.1|6255.1|6255.4|6253.4|7
1620748170000|2021-05-11 15:49:30|6255.1|6253.1|6255.9|6253.9|6255.9|6253.9|6255.1|6253.1|11
1620748180000|2021-05-11 15:49:40|6256.1|6254.1|6255.9|6253.9|6256.6|6254.6|6255.9|6253.9|2
1620748190000|2021-05-11 15:49:50|6255.6|6253.6|6255.6|6253.6|6255.9|6253.9|6255.1|6253.1|0
1620748200000|2021-05-11 15:50:00|6255.9|6253.9|6255.4|6253.4|6255.9|6253.9|6255.4|6253.4|7
1620748210000|2021-05-11 15:50:10|6255.1|6253.1|6256.1|6254.1|6256.1|6254.1|6254.9|6252.9|16
1620748220000|2021-05-11 15:50:20|6256.4|6254.4|6256.6|6254.6|6256.6|6254.6|6256.4|6254.4|4
1620748230000|2021-05-11 15:50:30|6256.4|6254.4|6255.6|6253.6|6256.9|6254.9|6255.6|6253.6|16
1620748240000|2021-05-11 15:50:40|6255.9|6253.9|6255.6|6253.6|6256.6|6254.6|6255.4|6253.4|1
1620748250000|2021-05-11 15:50:50|6255.4|6253.4|6255.9|6253.9|6255.9|6253.9|6255.1|6253.1|0
1620748260000|2021-05-11 15:51:00|6256.1|6254.1|6255.9|6253.9|6256.1|6254.1|6255.4|6253.4|1
1620748270000|2021-05-11 15:51:10|6255.6|6253.6|6255.6|6253.6|6255.9|6253.9|6255.4|6253.4|3
1620748280000|2021-05-11 15:51:20|6255.9|6253.9|6256.6|6254.6|6256.9|6254.9|6255.6|6253.6|2
1620748290000|2021-05-11 15:51:30|6256.4|6254.4|6257.6|6255.6|6257.6|6255.6|6256.4|6254.4|1
1620748300000|2021-05-11 15:51:40|6257.9|6255.9|6257.1|6255.1|6258.1|6256.1|6257.1|6255.1|7
1620748310000|2021-05-11 15:51:50|6256.9|6254.9|6257.4|6255.4|6257.9|6255.9|6256.9|6254.9|2
1620748320000|2021-05-11 15:52:00|6257.6|6255.6|6256.6|6254.6|6258.1|6256.1|6256.6|6254.6|11
1620748330000|2021-05-11 15:52:10|6256.9|6254.9|6257.6|6255.6|6257.6|6255.6|6255.9|6253.9|4
1620748340000|2021-05-11 15:52:20|6257.4|6255.4|6256.6|6254.6|6257.6|6255.6|6256.6|6254.6|3
1620748350000|2021-05-11 15:52:30|6256.4|6254.4|6256.6|6254.6|6256.6|6254.6|6256.1|6254.1|5
1620748360000|2021-05-11 15:52:40|6256.4|6254.4|6256.1|6254.1|6256.6|6254.6|6256.1|6254.1|0
1620748370000|2021-05-11 15:52:50|6256.4|6254.4|6256.9|6254.9|6257.1|6255.1|6256.4|6254.4|10
1620748380000|2021-05-11 15:53:00|6256.6|6254.6|6256.6|6254.6|6256.9|6254.9|6256.4|6254.4|22
1620748390000|2021-05-11 15:53:10|6256.4|6254.4|6256.1|6254.1|6256.4|6254.4|6256.1|6254.1|25
1620748400000|2021-05-11 15:53:20|6256.4|6254.4|6260.1|6258.1|6260.4|6258.4|6256.4|6254.4|23
1620748410000|2021-05-11 15:53:30|6260.4|6258.4|6262.1|6260.1|6262.1|6260.1|6260.4|6258.4|17
1620748420000|2021-05-11 15:53:40|6261.9|6259.9|6262.4|6260.4|6262.4|6260.4|6261.1|6259.1|41
1620748430000|2021-05-11 15:53:50|6262.6|6260.6|6262.9|6260.9|6263.4|6261.4|6262.6|6260.6|14
1620748440000|2021-05-11 15:54:00|6263.1|6261.1|6263.6|6261.6|6263.9|6261.9|6262.4|6260.4|8
1620748450000|2021-05-11 15:54:10|6263.4|6261.4|6264.4|6262.4|6264.4|6262.4|6263.4|6261.4|5
1620748460000|2021-05-11 15:54:20|6264.6|6262.6|6265.1|6263.1|6265.1|6263.1|6264.1|6262.1|13
1620748470000|2021-05-11 15:54:30|6264.9|6262.9|6264.9|6262.9|6265.1|6263.1|6264.4|6262.4|9
1620748480000|2021-05-11 15:54:40|6265.1|6263.1|6265.4|6263.4|6265.6|6263.6|6264.4|6262.4|6
1620748490000|2021-05-11 15:54:50|6265.6|6263.6|6265.1|6263.1|6265.6|6263.6|6264.9|6262.9|3
1620748500000|2021-05-11 15:55:00|6264.9|6262.9|6265.4|6263.4|6265.6|6263.6|6264.6|6262.6|19
1620748510000|2021-05-11 15:55:10|6265.6|6263.6|6265.4|6263.4|6266.1|6264.1|6265.4|6263.4|11
1620748520000|2021-05-11 15:55:20|6265.1|6263.1|6266.1|6264.1|6266.1|6264.1|6264.9|6262.9|22
1620748530000|2021-05-11 15:55:30|6266.4|6264.4|6265.9|6263.9|6266.4|6264.4|6265.9|6263.9|4
1620748540000|2021-05-11 15:55:40|6266.1|6264.1|6265.4|6263.4|6266.1|6264.1|6265.1|6263.1|5
1620748550000|2021-05-11 15:55:50|6264.9|6262.9|6265.4|6263.4|6265.4|6263.4|6264.9|6262.9|15
1620748560000|2021-05-11 15:56:00|6265.6|6263.6|6265.6|6263.6|6265.6|6263.6|6264.9|6262.9|5
1620748570000|2021-05-11 15:56:10|6265.9|6263.9|6266.1|6264.1|6266.1|6264.1|6265.6|6263.6|3
1620748580000|2021-05-11 15:56:20|6265.9|6263.9|6266.4|6264.4|6266.4|6264.4|6265.9|6263.9|3
1620748590000|2021-05-11 15:56:30|6266.1|6264.1|6265.1|6263.1|6266.4|6264.4|6264.9|6262.9|14
1620748600000|2021-05-11 15:56:40|6264.9|6262.9|6265.1|6263.1|6265.4|6263.4|6264.6|6262.6|20
1620748610000|2021-05-11 15:56:50|6264.9|6262.9|6263.6|6261.6|6265.1|6263.1|6263.6|6261.6|4
1620748620000|2021-05-11 15:57:00|6263.4|6261.4|6264.4|6262.4|6264.4|6262.4|6263.4|6261.4|5
1620748630000|2021-05-11 15:57:10|6264.1|6262.1|6264.4|6262.4|6264.4|6262.4|6263.9|6261.9|3
1620748640000|2021-05-11 15:57:20|6264.1|6262.1|6264.4|6262.4|6264.4|6262.4|6264.1|6262.1|3
1620748650000|2021-05-11 15:57:30|6264.9|6262.9|6265.6|6263.6|6265.9|6263.9|6264.9|6262.9|7
1620748660000|2021-05-11 15:57:40|6265.9|6263.9|6265.9|6263.9|6266.4|6264.4|6265.4|6263.4|10
1620748670000|2021-05-11 15:57:50|6266.1|6264.1|6265.6|6263.6|6266.1|6264.1|6265.1|6263.1|10
1620748680000|2021-05-11 15:58:00|6265.4|6263.4|6265.4|6263.4|6265.4|6263.4|6264.4|6262.4|6
1620748690000|2021-05-11 15:58:10|6265.6|6263.6|6265.6|6263.6|6266.4|6264.4|6265.6|6263.6|4
1620748700000|2021-05-11 15:58:20|6265.9|6263.9|6265.6|6263.6|6266.4|6264.4|6265.4|6263.4|9
1620748710000|2021-05-11 15:58:30|6265.4|6263.4|6264.9|6262.9|6265.6|6263.6|6264.9|6262.9|2
1620748720000|2021-05-11 15:58:40|6265.1|6263.1|6264.6|6262.6|6265.4|6263.4|6264.6|6262.6|3
1620748730000|2021-05-11 15:58:50|6264.4|6262.4|6264.4|6262.4|6264.4|6262.4|6263.9|6261.9|3
1620748740000|2021-05-11 15:59:00|6264.1|6262.1|6265.1|6263.1|6265.9|6263.9|6264.1|6262.1|9
1620748750000|2021-05-11 15:59:10|6265.4|6263.4|6264.1|6262.1|6265.6|6263.6|6263.9|6261.9|4
1620748760000|2021-05-11 15:59:20|6263.9|6261.9|6264.1|6262.1|6264.4|6262.4|6263.9|6261.9|1
1620748770000|2021-05-11 15:59:30|6264.4|6262.4|6263.9|6261.9|6264.9|6262.9|6263.9|6261.9|3
1620748780000|2021-05-11 15:59:40|6263.6|6261.6|6263.1|6261.1|6264.4|6262.4|6263.1|6261.1|15
1620748790000|2021-05-11 15:59:50|6263.4|6261.4|6263.9|6261.9|6263.9|6261.9|6263.1|6261.1|11
1620748800000|2021-05-11 16:00:00|6263.6|6261.6|6263.1|6261.1|6264.4|6262.4|6262.9|6260.9|5
1620748810000|2021-05-11 16:00:10|6262.9|6260.9|6261.4|6259.4|6262.9|6260.9|6261.1|6259.1|14
1620748820000|2021-05-11 16:00:20|6261.6|6259.6|6261.6|6259.6|6262.1|6260.1|6261.4|6259.4|2
1620748830000|2021-05-11 16:00:30|6261.9|6259.9|6261.9|6259.9|6262.4|6260.4|6260.9|6258.9|9
1620748840000|2021-05-11 16:00:40|6262.1|6260.1|6260.6|6258.6|6262.1|6260.1|6260.4|6258.4|3
1620748850000|2021-05-11 16:00:50|6260.4|6258.4|6260.4|6258.4|6260.9|6258.9|6259.6|6257.6|9
1620748860000|2021-05-11 16:01:00|6260.6|6258.6|6261.4|6259.4|6261.6|6259.6|6259.9|6257.9|6
1620748870000|2021-05-11 16:01:10|6261.6|6259.6|6261.4|6259.4|6261.9|6259.9|6260.9|6258.9|4
1620748880000|2021-05-11 16:01:20|6261.6|6259.6|6263.6|6261.6|6263.9|6261.9|6261.6|6259.6|7
1620748890000|2021-05-11 16:01:30|6263.9|6261.9|6265.4|6263.4|6265.6|6263.6|6263.9|6261.9|8
1620748900000|2021-05-11 16:01:40|6265.1|6263.1|6264.4|6262.4|6265.9|6263.9|6264.1|6262.1|7
1620748910000|2021-05-11 16:01:50|6264.1|6262.1|6263.6|6261.6|6264.9|6262.9|6263.6|6261.6|2
1620748920000|2021-05-11 16:02:00|6263.4|6261.4|6262.6|6260.6|6264.1|6262.1|6262.4|6260.4|6
1620748930000|2021-05-11 16:02:10|6262.1|6260.1|6263.1|6261.1|6263.4|6261.4|6261.9|6259.9|4
1620748940000|2021-05-11 16:02:20|6262.9|6260.9|6262.4|6260.4|6263.1|6261.1|6261.6|6259.6|1
1620748950000|2021-05-11 16:02:30|6262.6|6260.6|6262.9|6260.9|6262.9|6260.9|6262.1|6260.1|2
1620748960000|2021-05-11 16:02:40|6262.6|6260.6|6264.1|6262.1|6264.4|6262.4|6262.4|6260.4|1
1620748970000|2021-05-11 16:02:50|6264.4|6262.4|6262.4|6260.4|6264.4|6262.4|6262.4|6260.4|9
1620748980000|2021-05-11 16:03:00|6262.1|6260.1|6262.1|6260.1|6262.4|6260.4|6261.9|6259.9|13
1620748990000|2021-05-11 16:03:10|6261.9|6259.9|6262.1|6260.1|6262.4|6260.4|6261.6|6259.6|4
1620749000000|2021-05-11 16:03:20|6261.9|6259.9|6261.9|6259.9|6261.9|6259.9|6261.1|6259.1|7
1620749010000|2021-05-11 16:03:30|6262.1|6260.1|6262.6|6260.6|6262.6|6260.6|6262.1|6260.1|2
1620749020000|2021-05-11 16:03:40|6262.9|6260.9|6262.9|6260.9|6263.4|6261.4|6262.6|6260.6|3
1620749030000|2021-05-11 16:03:50|6262.6|6260.6|6263.1|6261.1|6263.4|6261.4|6262.1|6260.1|1
1620749040000|2021-05-11 16:04:00|6263.4|6261.4|6263.6|6261.6|6263.9|6261.9|6263.4|6261.4|2
1620749050000|2021-05-11 16:04:10|6263.4|6261.4|6263.4|6261.4|6263.6|6261.6|6263.1|6261.1|1
1620749060000|2021-05-11 16:04:20|6263.1|6261.1|6262.6|6260.6|6263.1|6261.1|6262.4|6260.4|0
1620749070000|2021-05-11 16:04:30|6262.9|6260.9|6261.4|6259.4|6262.9|6260.9|6261.1|6259.1|11
1620749080000|2021-05-11 16:04:40|6261.1|6259.1|6260.6|6258.6|6261.1|6259.1|6259.9|6257.9|7
1620749090000|2021-05-11 16:04:50|6260.4|6258.4|6260.9|6258.9|6261.4|6259.4|6260.1|6258.1|18
1620749100000|2021-05-11 16:05:00|6260.6|6258.6|6260.4|6258.4|6261.1|6259.1|6260.4|6258.4|1
1620749110000|2021-05-11 16:05:10|6260.1|6258.1|6260.4|6258.4|6260.4|6258.4|6259.4|6257.4|14
1620749120000|2021-05-11 16:05:20|6260.6|6258.6|6260.4|6258.4|6261.1|6259.1|6260.4|6258.4|0
1620749130000|2021-05-11 16:05:30|6260.6|6258.6|6260.4|6258.4|6260.6|6258.6|6259.9|6257.9|11
1620749140000|2021-05-11 16:05:40|6260.6|6258.6|6261.4|6259.4|6261.4|6259.4|6260.4|6258.4|2
1620749150000|2021-05-11 16:05:50|6261.1|6259.1|6260.6|6258.6|6261.4|6259.4|6260.4|6258.4|4
1620749160000|2021-05-11 16:06:00|6260.4|6258.4|6260.6|6258.6|6260.9|6258.9|6259.6|6257.6|2
1620749170000|2021-05-11 16:06:10|6260.4|6258.4|6260.4|6258.4|6260.9|6258.9|6260.4|6258.4|0
1620749180000|2021-05-11 16:06:20|6260.6|6258.6|6260.9|6258.9|6261.4|6259.4|6260.4|6258.4|7
1620749190000|2021-05-11 16:06:30|6260.6|6258.6|6261.1|6259.1|6261.1|6259.1|6260.1|6258.1|1
1620749200000|2021-05-11 16:06:40|6261.4|6259.4|6261.1|6259.1|6261.6|6259.6|6260.9|6258.9|3
1620749210000|2021-05-11 16:06:50|6260.9|6258.9|6261.4|6259.4|6261.4|6259.4|6260.4|6258.4|3
1620749220000|2021-05-11 16:07:00|6261.1|6259.1|6261.4|6259.4|6261.4|6259.4|6259.9|6257.9|1
1620749230000|2021-05-11 16:07:10|6261.6|6259.6|6261.4|6259.4|6261.9|6259.9|6261.4|6259.4|2
1620749240000|2021-05-11 16:07:20|6261.1|6259.1|6260.9|6258.9|6261.6|6259.6|6260.6|6258.6|0
1620749250000|2021-05-11 16:07:30|6261.1|6259.1|6260.6|6258.6|6261.1|6259.1|6259.9|6257.9|0
1620749260000|2021-05-11 16:07:40|6260.9|6258.9|6259.9|6257.9|6261.1|6259.1|6259.4|6257.4|4
1620749270000|2021-05-11 16:07:50|6260.1|6258.1|6260.9|6258.9|6260.9|6258.9|6259.9|6257.9|0
1620749280000|2021-05-11 16:08:00|6261.1|6259.1|6260.9|6258.9|6261.1|6259.1|6260.9|6258.9|14
1620749290000|2021-05-11 16:08:10|6261.4|6259.4|6261.6|6259.6|6261.6|6259.6|6260.9|6258.9|4
1620749300000|2021-05-11 16:08:20|6261.4|6259.4|6260.9|6258.9|6261.6|6259.6|6260.4|6258.4|5
1620749310000|2021-05-11 16:08:30|6261.1|6259.1|6260.9|6258.9|6261.4|6259.4|6260.9|6258.9|0
1620749320000|2021-05-11 16:08:40|6261.1|6259.1|6261.9|6259.9|6262.1|6260.1|6261.1|6259.1|1
1620749330000|2021-05-11 16:08:50|6262.1|6260.1|6261.6|6259.6|6262.1|6260.1|6261.4|6259.4|9
1620749340000|2021-05-11 16:09:00|6261.9|6259.9|6262.9|6260.9|6262.9|6260.9|6261.6|6259.6|2
1620749350000|2021-05-11 16:09:10|6263.1|6261.1|6262.4|6260.4|6263.6|6261.6|6262.4|6260.4|4
1620749360000|2021-05-11 16:09:20|6262.6|6260.6|6263.1|6261.1|6263.1|6261.1|6262.4|6260.4|0
1620749370000|2021-05-11 16:09:30|6262.9|6260.9|6262.4|6260.4|6263.1|6261.1|6262.4|6260.4|4
1620749380000|2021-05-11 16:09:40|6262.1|6260.1|6261.1|6259.1|6262.1|6260.1|6260.4|6258.4|13
1620749390000|2021-05-11 16:09:50|6260.9|6258.9|6260.6|6258.6|6261.1|6259.1|6260.1|6258.1|4
1620749400000|2021-05-11 16:10:00|6260.9|6258.9|6260.9|6258.9|6260.9|6258.9|6259.9|6257.9|8
1620749410000|2021-05-11 16:10:10|6260.6|6258.6|6262.1|6260.1|6262.6|6260.6|6260.6|6258.6|4
1620749420000|2021-05-11 16:10:20|6262.4|6260.4|6262.9|6260.9|6262.9|6260.9|6261.9|6259.9|5
1620749430000|2021-05-11 16:10:30|6262.6|6260.6|6263.4|6261.4|6263.4|6261.4|6261.9|6259.9|16
1620749440000|2021-05-11 16:10:40|6263.1|6261.1|6263.1|6261.1|6263.6|6261.6|6262.6|6260.6|5
1620749450000|2021-05-11 16:10:50|6262.9|6260.9|6262.4|6260.4|6262.9|6260.9|6261.9|6259.9|7
1620749460000|2021-05-11 16:11:00|6262.6|6260.6|6261.1|6259.1|6262.6|6260.6|6260.6|6258.6|2
1620749470000|2021-05-11 16:11:10|6260.9|6258.9|6261.4|6259.4|6261.4|6259.4|6260.6|6258.6|2
1620749480000|2021-05-11 16:11:20|6261.1|6259.1|6262.1|6260.1|6262.4|6260.4|6260.9|6258.9|0
1620749490000|2021-05-11 16:11:30|6261.9|6259.9|6261.1|6259.1|6262.1|6260.1|6260.9|6258.9|2
1620749500000|2021-05-11 16:11:40|6260.9|6258.9|6260.9|6258.9|6261.1|6259.1|6260.6|6258.6|2
1620749510000|2021-05-11 16:11:50|6260.6|6258.6|6260.6|6258.6|6261.1|6259.1|6260.6|6258.6|0
1620749520000|2021-05-11 16:12:00|6260.9|6258.9|6261.1|6259.1|6262.1|6260.1|6260.6|6258.6|4
1620749530000|2021-05-11 16:12:10|6261.4|6259.4|6261.9|6259.9|6262.1|6260.1|6261.1|6259.1|2
1620749540000|2021-05-11 16:12:20|6262.1|6260.1|6262.6|6260.6|6262.9|6260.9|6262.1|6260.1|0
1620749550000|2021-05-11 16:12:30|6262.9|6260.9|6263.1|6261.1|6263.1|6261.1|6262.4|6260.4|1
1620749560000|2021-05-11 16:12:40|6262.9|6260.9|6263.4|6261.4|6263.6|6261.6|6262.9|6260.9|0
1620749570000|2021-05-11 16:12:50|6263.1|6261.1|6263.4|6261.4|6263.4|6261.4|6262.6|6260.6|1
1620749580000|2021-05-11 16:13:00|6263.1|6261.1|6263.1|6261.1|6263.4|6261.4|6262.6|6260.6|0
1620749590000|2021-05-11 16:13:10|6262.9|6260.9|6263.6|6261.6|6263.6|6261.6|6262.9|6260.9|3
1620749600000|2021-05-11 16:13:20|6263.4|6261.4|6263.9|6261.9|6264.1|6262.1|6263.4|6261.4|4
1620749610000|2021-05-11 16:13:30|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|6263.1|6261.1|4
1620749620000|2021-05-11 16:13:40|6263.4|6261.4|6263.1|6261.1|6263.4|6261.4|6262.9|6260.9|2
1620749630000|2021-05-11 16:13:50|6262.9|6260.9|6261.9|6259.9|6263.1|6261.1|6261.9|6259.9|5
1620749640000|2021-05-11 16:14:00|6261.4|6259.4|6262.6|6260.6|6262.6|6260.6|6261.4|6259.4|16
1620749650000|2021-05-11 16:14:10|6262.9|6260.9|6262.9|6260.9|6262.9|6260.9|6262.1|6260.1|0
1620749660000|2021-05-11 16:14:20|6262.6|6260.6|6262.4|6260.4|6262.9|6260.9|6262.4|6260.4|0
1620749670000|2021-05-11 16:14:30|6262.1|6260.1|6262.6|6260.6|6262.9|6260.9|6262.1|6260.1|2
1620749680000|2021-05-11 16:14:40|6262.9|6260.9|6263.4|6261.4|6263.6|6261.6|6262.9|6260.9|4
1620749690000|2021-05-11 16:14:50|6263.1|6261.1|6263.1|6261.1|6263.9|6261.9|6262.9|6260.9|1
1620749700000|2021-05-11 16:15:00|6263.4|6261.4|6264.9|6262.9|6265.4|6263.4|6263.4|6261.4|8
1620749710000|2021-05-11 16:15:10|6265.1|6263.1|6265.4|6263.4|6265.9|6263.9|6265.1|6263.1|2
1620749720000|2021-05-11 16:15:20|6265.1|6263.1|6264.4|6262.4|6265.1|6263.1|6263.9|6261.9|5
1620749730000|2021-05-11 16:15:30|6264.1|6262.1|6265.6|6263.6|6266.1|6264.1|6264.1|6262.1|4
1620749740000|2021-05-11 16:15:40|6265.4|6263.4|6265.9|6263.9|6266.4|6264.4|6265.4|6263.4|16
1620749750000|2021-05-11 16:15:50|6265.6|6263.6|6264.9|6262.9|6265.9|6263.9|6264.4|6262.4|4
1620749760000|2021-05-11 16:16:00|6264.6|6262.6|6262.9|6260.9|6264.6|6262.6|6262.6|6260.6|0
1620749770000|2021-05-11 16:16:10|6263.1|6261.1|6263.4|6261.4|6263.9|6261.9|6262.9|6260.9|3
1620749780000|2021-05-11 16:16:20|6263.1|6261.1|6262.6|6260.6|6263.4|6261.4|6262.4|6260.4|8
1620749790000|2021-05-11 16:16:30|6262.4|6260.4|6262.4|6260.4|6262.6|6260.6|6261.6|6259.6|1
1620749800000|2021-05-11 16:16:40|6262.6|6260.6|6261.4|6259.4|6262.6|6260.6|6261.1|6259.1|9
1620749810000|2021-05-11 16:16:50|6261.6|6259.6|6261.9|6259.9|6262.1|6260.1|6261.4|6259.4|0
1620749820000|2021-05-11 16:17:00|6260.9|6258.9|6261.6|6259.6|6261.9|6259.9|6259.4|6257.4|35
1620749830000|2021-05-11 16:17:10|6261.4|6259.4|6261.6|6259.6|6262.1|6260.1|6261.4|6259.4|1
1620749840000|2021-05-11 16:17:20|6261.4|6259.4|6261.6|6259.6|6261.9|6259.9|6261.4|6259.4|3
1620749850000|2021-05-11 16:17:30|6261.9|6259.9|6263.1|6261.1|6263.4|6261.4|6261.9|6259.9|1
1620749860000|2021-05-11 16:17:40|6262.9|6260.9|6263.1|6261.1|6263.4|6261.4|6262.6|6260.6|0
1620749870000|2021-05-11 16:17:50|6262.9|6260.9|6262.9|6260.9|6263.1|6261.1|6262.9|6260.9|0
1620749880000|2021-05-11 16:18:00|6262.6|6260.6|6261.9|6259.9|6263.1|6261.1|6261.9|6259.9|3
1620749890000|2021-05-11 16:18:10|6262.1|6260.1|6261.4|6259.4|6262.1|6260.1|6260.9|6258.9|1
1620749900000|2021-05-11 16:18:20|6261.1|6259.1|6260.9|6258.9|6261.4|6259.4|6260.6|6258.6|3
1620749910000|2021-05-11 16:18:30|6261.1|6259.1|6261.4|6259.4|6261.6|6259.6|6260.9|6258.9|0
1620749920000|2021-05-11 16:18:40|6261.6|6259.6|6261.1|6259.1|6262.4|6260.4|6261.1|6259.1|2
1620749930000|2021-05-11 16:18:50|6261.4|6259.4|6262.6|6260.6|6262.6|6260.6|6261.4|6259.4|1
1620749940000|2021-05-11 16:19:00|6262.4|6260.4|6262.6|6260.6|6263.1|6261.1|6262.1|6260.1|4
1620749950000|2021-05-11 16:19:10|6262.9|6260.9|6262.6|6260.6|6262.9|6260.9|6262.4|6260.4|1
1620749960000|2021-05-11 16:19:20|6262.9|6260.9|6262.9|6260.9|6262.9|6260.9|6262.4|6260.4|0
1620749970000|2021-05-11 16:19:30|6262.6|6260.6|6263.9|6261.9|6264.4|6262.4|6262.6|6260.6|2
1620749980000|2021-05-11 16:19:40|6264.4|6262.4|6263.9|6261.9|6264.4|6262.4|6263.6|6261.6|3
1620749990000|2021-05-11 16:19:50|6263.6|6261.6|6263.6|6261.6|6264.1|6262.1|6263.6|6261.6|0
1620750000000|2021-05-11 16:20:00|6263.4|6261.4|6263.9|6261.9|6264.4|6262.4|6263.4|6261.4|3
1620750010000|2021-05-11 16:20:10|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|6262.6|6260.6|1
1620750020000|2021-05-11 16:20:20|6263.4|6261.4|6263.1|6261.1|6263.9|6261.9|6263.1|6261.1|4
1620750030000|2021-05-11 16:20:30|6262.9|6260.9|6263.1|6261.1|6263.1|6261.1|6262.4|6260.4|4
1620750040000|2021-05-11 16:20:40|6262.9|6260.9|6262.6|6260.6|6263.1|6261.1|6262.6|6260.6|0
1620750050000|2021-05-11 16:20:50|6262.4|6260.4|6263.1|6261.1|6263.1|6261.1|6262.4|6260.4|0
1620750060000|2021-05-11 16:21:00|6262.9|6260.9|6264.1|6262.1|6264.4|6262.4|6262.9|6260.9|1
1620750070000|2021-05-11 16:21:10|6263.9|6261.9|6264.1|6262.1|6264.1|6262.1|6263.4|6261.4|0
1620750080000|2021-05-11 16:21:20|6263.9|6261.9|6263.6|6261.6|6264.4|6262.4|6263.6|6261.6|0
1620750090000|2021-05-11 16:21:30|6263.9|6261.9|6263.4|6261.4|6263.9|6261.9|6263.1|6261.1|1
1620750100000|2021-05-11 16:21:40|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|6263.4|6261.4|0
1620750110000|2021-05-11 16:21:50|6263.4|6261.4|6263.1|6261.1|6263.9|6261.9|6262.9|6260.9|3
1620750120000|2021-05-11 16:22:00|6262.9|6260.9|6261.9|6259.9|6263.4|6261.4|6261.9|6259.9|2
1620750130000|2021-05-11 16:22:10|6261.6|6259.6|6262.1|6260.1|6262.1|6260.1|6261.1|6259.1|5
1620750140000|2021-05-11 16:22:20|6261.9|6259.9|6260.6|6258.6|6261.9|6259.9|6260.4|6258.4|0
1620750150000|2021-05-11 16:22:30|6260.4|6258.4|6259.6|6257.6|6260.4|6258.4|6258.9|6256.9|2
1620750160000|2021-05-11 16:22:40|6259.4|6257.4|6261.4|6259.4|6261.6|6259.6|6259.4|6257.4|4
1620750170000|2021-05-11 16:22:50|6261.6|6259.6|6261.4|6259.4|6262.1|6260.1|6261.1|6259.1|0
1620750180000|2021-05-11 16:23:00|6261.1|6259.1|6261.6|6259.6|6261.9|6259.9|6260.6|6258.6|12
1620750190000|2021-05-11 16:23:10|6261.4|6259.4|6262.1|6260.1|6262.4|6260.4|6261.4|6259.4|4
1620750200000|2021-05-11 16:23:20|6262.4|6260.4|6261.9|6259.9|6262.4|6260.4|6261.4|6259.4|1
1620750210000|2021-05-11 16:23:30|6261.6|6259.6|6261.9|6259.9|6262.1|6260.1|6261.6|6259.6|0
1620750220000|2021-05-11 16:23:40|6261.6|6259.6|6261.4|6259.4|6261.6|6259.6|6261.1|6259.1|0
1620750230000|2021-05-11 16:23:50|6261.6|6259.6|6259.6|6257.6|6261.6|6259.6|6259.6|6257.6|0
1620750240000|2021-05-11 16:24:00|6259.9|6257.9|6260.1|6258.1|6260.1|6258.1|6259.4|6257.4|0
1620750250000|2021-05-11 16:24:10|6259.9|6257.9|6259.6|6257.6|6260.1|6258.1|6259.6|6257.6|0
1620750260000|2021-05-11 16:24:20|6259.9|6257.9|6259.9|6257.9|6260.4|6258.4|6259.6|6257.6|0
1620750270000|2021-05-11 16:24:30|6260.1|6258.1|6260.6|6258.6|6260.6|6258.6|6260.1|6258.1|0
1620750280000|2021-05-11 16:24:40|6260.9|6258.9|6262.1|6260.1|6262.1|6260.1|6260.9|6258.9|1
1620750290000|2021-05-11 16:24:50|6262.4|6260.4|6262.6|6260.6|6262.9|6260.9|6261.9|6259.9|3
1620750300000|2021-05-11 16:25:00|6262.4|6260.4|6261.9|6259.9|6262.9|6260.9|6261.4|6259.4|2
1620750310000|2021-05-11 16:25:10|6262.1|6260.1|6262.1|6260.1|6262.1|6260.1|6261.4|6259.4|1
1620750320000|2021-05-11 16:25:20|6262.4|6260.4|6262.1|6260.1|6262.6|6260.6|6261.6|6259.6|1
1620750330000|2021-05-11 16:25:30|6261.9|6259.9|6261.6|6259.6|6262.1|6260.1|6261.1|6259.1|0
1620750340000|2021-05-11 16:25:40|6261.4|6259.4|6261.4|6259.4|6261.6|6259.6|6261.4|6259.4|0
1620750350000|2021-05-11 16:25:50|6261.6|6259.6|6260.9|6258.9|6261.6|6259.6|6260.9|6258.9|3
1620750360000|2021-05-11 16:26:00|6260.4|6258.4|6259.4|6257.4|6260.9|6258.9|6259.4|6257.4|2
1620750370000|2021-05-11 16:26:10|6259.6|6257.6|6259.1|6257.1|6259.6|6257.6|6258.9|6256.9|13
1620750380000|2021-05-11 16:26:20|6258.9|6256.9|6258.1|6256.1|6259.1|6257.1|6257.9|6255.9|8
1620750390000|2021-05-11 16:26:30|6258.9|6256.9|6257.9|6255.9|6258.9|6256.9|6257.6|6255.6|29
1620750400000|2021-05-11 16:26:40|6258.1|6256.1|6257.9|6255.9|6258.1|6256.1|6257.6|6255.6|4
1620750410000|2021-05-11 16:26:50|6258.1|6256.1|6257.6|6255.6|6258.1|6256.1|6257.4|6255.4|2
1620750420000|2021-05-11 16:27:00|6257.4|6255.4|6258.9|6256.9|6259.1|6257.1|6256.9|6254.9|5
1620750430000|2021-05-11 16:27:10|6259.1|6257.1|6257.6|6255.6|6259.4|6257.4|6257.6|6255.6|7
1620750440000|2021-05-11 16:27:20|6257.9|6255.9|6257.4|6255.4|6258.1|6256.1|6257.4|6255.4|3
1620750450000|2021-05-11 16:27:30|6257.6|6255.6|6256.6|6254.6|6257.6|6255.6|6256.4|6254.4|3
1620750460000|2021-05-11 16:27:40|6256.4|6254.4|6256.4|6254.4|6256.9|6254.9|6256.4|6254.4|5
1620750470000|2021-05-11 16:27:50|6256.6|6254.6|6256.9|6254.9|6257.1|6255.1|6256.6|6254.6|4
1620750480000|2021-05-11 16:28:00|6257.1|6255.1|6257.1|6255.1|6257.4|6255.4|6256.4|6254.4|12
1620750490000|2021-05-11 16:28:10|6256.9|6254.9|6257.6|6255.6|6257.6|6255.6|6256.9|6254.9|1
1620750500000|2021-05-11 16:28:20|6257.9|6255.9|6258.4|6256.4|6258.4|6256.4|6257.9|6255.9|1
1620750510000|2021-05-11 16:28:30|6258.1|6256.1|6257.1|6255.1|6258.1|6256.1|6256.9|6254.9|0
1620750520000|2021-05-11 16:28:40|6256.9|6254.9|6256.9|6254.9|6257.1|6255.1|6256.9|6254.9|0
1620750530000|2021-05-11 16:28:50|6257.1|6255.1|6257.1|6255.1|6257.1|6255.1|6256.4|6254.4|4
1620750540000|2021-05-11 16:29:00|6256.9|6254.9|6257.4|6255.4|6257.4|6255.4|6256.6|6254.6|1
1620750550000|2021-05-11 16:29:10|6257.1|6255.1|6256.6|6254.6|6257.4|6255.4|6256.4|6254.4|1
1620750560000|2021-05-11 16:29:20|6256.9|6254.9|6256.4|6254.4|6256.9|6254.9|6256.4|6254.4|0
1620750570000|2021-05-11 16:29:30|6256.1|6254.1|6256.6|6254.6|6256.6|6254.6|6255.9|6253.9|9
1620750580000|2021-05-11 16:29:40|6256.4|6254.4|6255.4|6253.4|6256.4|6254.4|6255.4|6253.4|10
1620750590000|2021-05-11 16:29:50|6255.1|6253.1|6255.1|6253.1|6255.9|6253.9|6255.1|6253.1|5
1620750600000|2021-05-11 16:30:00|6254.9|6252.9|6255.1|6253.1|6255.9|6253.9|6254.9|6252.9|7
1620750610000|2021-05-11 16:30:10|6254.9|6252.9|6255.6|6253.6|6255.9|6253.9|6254.9|6252.9|0
1620750620000|2021-05-11 16:30:20|6255.4|6253.4|6255.6|6253.6|6255.6|6253.6|6255.1|6253.1|0
1620750630000|2021-05-11 16:30:30|6255.4|6253.4|6255.1|6253.1|6255.6|6253.6|6254.9|6252.9|0
1620750640000|2021-05-11 16:30:40|6255.4|6253.4|6255.6|6253.6|6255.9|6253.9|6255.1|6253.1|0
1620750650000|2021-05-11 16:30:50|6255.4|6253.4|6254.6|6252.6|6255.4|6253.4|6254.6|6252.6|2
1620750660000|2021-05-11 16:31:00|6254.4|6252.4|6254.9|6252.9|6254.9|6252.9|6254.4|6252.4|0
1620750670000|2021-05-11 16:31:10|6255.1|6253.1|6254.9|6252.9|6255.4|6253.4|6254.6|6252.6|2
1620750680000|2021-05-11 16:31:20|6254.6|6252.6|6254.6|6252.6|6254.9|6252.9|6254.4|6252.4|0
1620750690000|2021-05-11 16:31:30|6254.4|6252.4|6254.6|6252.6|6254.6|6252.6|6254.4|6252.4|0
1620750700000|2021-05-11 16:31:40|6254.4|6252.4|6254.6|6252.6|6254.6|6252.6|6254.4|6252.4|0
1620750710000|2021-05-11 16:31:50|6254.9|6252.9|6254.9|6252.9|6254.9|6252.9|6254.9|6252.9|0
1620750720000|2021-05-11 16:32:00|6255.1|6253.1|6255.6|6253.6|6255.9|6253.9|6255.1|6253.1|3
1620750730000|2021-05-11 16:32:10|6255.4|6253.4|6255.4|6253.4|6255.6|6253.6|6255.1|6253.1|0
1620750740000|2021-05-11 16:32:20|6255.1|6253.1|6255.9|6253.9|6256.1|6254.1|6255.1|6253.1|2
1620750750000|2021-05-11 16:32:30|6255.6|6253.6|6255.1|6253.1|6255.6|6253.6|6254.6|6252.6|0
1620750760000|2021-05-11 16:32:40|6254.9|6252.9|6254.6|6252.6|6254.9|6252.9|6254.6|6252.6|0
1620750770000|2021-05-11 16:32:50|6254.4|6252.4|6254.6|6252.6|6254.6|6252.6|6254.1|6252.1|3
1620750780000|2021-05-11 16:33:00|6254.4|6252.4|6254.1|6252.1|6254.4|6252.4|6253.9|6251.9|0
1620750790000|2021-05-11 16:33:10|6253.9|6251.9|6253.6|6251.6|6254.1|6252.1|6253.6|6251.6|3
1620750800000|2021-05-11 16:33:20|6253.4|6251.4|6253.4|6251.4|6253.6|6251.6|6253.1|6251.1|9
1620750810000|2021-05-11 16:33:30|6253.6|6251.6|6253.4|6251.4|6253.6|6251.6|6253.1|6251.1|10
1620750830000|2021-05-11 16:33:50|6253.1|6251.1|6252.4|6250.4|6253.1|6251.1|6252.4|6250.4|20
1620750850000|2021-05-11 16:34:10|6252.6|6250.6|6252.6|6250.6|6252.9|6250.9|6251.9|6249.9|11
1620750860000|2021-05-11 16:34:20|6252.9|6250.9|6253.1|6251.1|6253.6|6251.6|6252.6|6250.6|3
1620750870000|2021-05-11 16:34:30|6252.9|6250.9|6252.6|6250.6|6252.9|6250.9|6252.4|6250.4|2
1620750880000|2021-05-11 16:34:40|6252.9|6250.9|6253.1|6251.1|6253.4|6251.4|6252.6|6250.6|5
1620750890000|2021-05-11 16:34:50|6252.9|6250.9|6253.6|6251.6|6253.6|6251.6|6252.6|6250.6|3
1620750900000|2021-05-11 16:35:00|6253.9|6251.9|6253.6|6251.6|6254.1|6252.1|6253.4|6251.4|2
1620750910000|2021-05-11 16:35:10|6253.4|6251.4|6253.9|6251.9|6253.9|6251.9|6252.6|6250.6|3
1620750920000|2021-05-11 16:35:20|6254.1|6252.1|6254.6|6252.6|6254.6|6252.6|6253.9|6251.9|6
1620750930000|2021-05-11 16:35:30|6254.4|6252.4|6254.6|6252.6|6254.9|6252.9|6254.4|6252.4|1
1620750940000|2021-05-11 16:35:40|6254.9|6252.9|6255.6|6253.6|6255.9|6253.9|6254.9|6252.9|3
1620750950000|2021-05-11 16:35:50|6255.9|6253.9|6255.6|6253.6|6256.1|6254.1|6255.4|6253.4|3
1620750960000|2021-05-11 16:36:00|6255.4|6253.4|6256.1|6254.1|6256.4|6254.4|6255.4|6253.4|3
1620750970000|2021-05-11 16:36:10|6256.4|6254.4|6255.6|6253.6|6257.1|6255.1|6255.6|6253.6|5
1620750980000|2021-05-11 16:36:20|6255.4|6253.4|6255.6|6253.6|6255.9|6253.9|6255.4|6253.4|0
1620750990000|2021-05-11 16:36:30|6255.4|6253.4|6255.6|6253.6|6255.6|6253.6|6255.4|6253.4|0
1620751000000|2021-05-11 16:36:40|6255.9|6253.9|6255.6|6253.6|6255.9|6253.9|6255.4|6253.4|0
1620751010000|2021-05-11 16:36:50|6255.4|6253.4|6255.6|6253.6|6255.6|6253.6|6254.6|6252.6|0
1620751020000|2021-05-11 16:37:00|6255.4|6253.4|6255.9|6253.9|6255.9|6253.9|6255.1|6253.1|2
1620751030000|2021-05-11 16:37:10|6256.1|6254.1|6257.1|6255.1|6257.4|6255.4|6256.1|6254.1|6
1620751040000|2021-05-11 16:37:20|6257.4|6255.4|6258.1|6256.1|6258.1|6256.1|6256.9|6254.9|1
1620751050000|2021-05-11 16:37:30|6258.4|6256.4|6257.9|6255.9|6258.6|6256.6|6257.9|6255.9|0
1620751060000|2021-05-11 16:37:40|6258.1|6256.1|6257.1|6255.1|6258.4|6256.4|6257.1|6255.1|1
1620751070000|2021-05-11 16:37:50|6257.4|6255.4|6258.6|6256.6|6258.9|6256.9|6257.4|6255.4|3
1620751080000|2021-05-11 16:38:00|6258.4|6256.4|6258.1|6256.1|6258.4|6256.4|6257.6|6255.6|0
1620751090000|2021-05-11 16:38:10|6257.9|6255.9|6258.4|6256.4|6258.4|6256.4|6257.6|6255.6|0
1620751100000|2021-05-11 16:38:20|6258.1|6256.1|6258.9|6256.9|6258.9|6256.9|6258.1|6256.1|2
1620751110000|2021-05-11 16:38:30|6259.1|6257.1|6259.1|6257.1|6259.6|6257.6|6258.9|6256.9|5
1620751120000|2021-05-11 16:38:40|6259.4|6257.4|6258.9|6256.9|6259.4|6257.4|6258.4|6256.4|1
1620751130000|2021-05-11 16:38:50|6258.6|6256.6|6258.4|6256.4|6258.6|6256.6|6258.1|6256.1|2
1620751140000|2021-05-11 16:39:00|6258.1|6256.1|6258.4|6256.4|6258.4|6256.4|6257.4|6255.4|1
1620751150000|2021-05-11 16:39:10|6258.6|6256.6|6258.1|6256.1|6258.9|6256.9|6257.9|6255.9|0
1620751160000|2021-05-11 16:39:20|6258.4|6256.4|6257.1|6255.1|6258.4|6256.4|6257.1|6255.1|1
1620751170000|2021-05-11 16:39:30|6257.4|6255.4|6257.1|6255.1|6257.6|6255.6|6256.9|6254.9|2
1620751180000|2021-05-11 16:39:40|6257.4|6255.4|6256.6|6254.6|6257.4|6255.4|6256.6|6254.6|0
1620751190000|2021-05-11 16:39:50|6256.4|6254.4|6257.4|6255.4|6257.4|6255.4|6256.1|6254.1|2
1620751200000|2021-05-11 16:40:00|6257.1|6255.1|6256.4|6254.4|6257.1|6255.1|6256.4|6254.4|0
1620751210000|2021-05-11 16:40:10|6256.1|6254.1|6256.1|6254.1|6256.4|6254.4|6255.6|6253.6|3
1620751220000|2021-05-11 16:40:20|6256.4|6254.4|6255.6|6253.6|6256.4|6254.4|6255.6|6253.6|0
1620751230000|2021-05-11 16:40:30|6255.9|6253.9|6256.6|6254.6|6256.9|6254.9|6255.9|6253.9|2
1620751240000|2021-05-11 16:40:40|6256.9|6254.9|6257.1|6255.1|6257.4|6255.4|6256.9|6254.9|2
1620751250000|2021-05-11 16:40:50|6257.4|6255.4|6257.6|6255.6|6258.1|6256.1|6257.4|6255.4|1
1620751260000|2021-05-11 16:41:00|6257.4|6255.4|6257.4|6255.4|6257.6|6255.6|6257.4|6255.4|1
1620751270000|2021-05-11 16:41:10|6257.1|6255.1|6256.6|6254.6|6257.1|6255.1|6256.4|6254.4|1
1620751280000|2021-05-11 16:41:20|6256.4|6254.4|6256.9|6254.9|6257.1|6255.1|6256.1|6254.1|1
1620751290000|2021-05-11 16:41:30|6256.6|6254.6|6256.6|6254.6|6256.9|6254.9|6256.4|6254.4|0
1620751300000|2021-05-11 16:41:40|6256.9|6254.9|6256.4|6254.4|6256.9|6254.9|6256.1|6254.1|1
1620751310000|2021-05-11 16:41:50|6256.1|6254.1|6256.4|6254.4|6256.6|6254.6|6255.9|6253.9|2
1620751320000|2021-05-11 16:42:00|6256.6|6254.6|6255.4|6253.4|6256.6|6254.6|6255.1|6253.1|1
1620751330000|2021-05-11 16:42:10|6255.1|6253.1|6255.1|6253.1|6255.6|6253.6|6254.9|6252.9|2
1620751340000|2021-05-11 16:42:20|6254.9|6252.9|6254.1|6252.1|6255.1|6253.1|6253.9|6251.9|1
1620751350000|2021-05-11 16:42:30|6253.9|6251.9|6254.1|6252.1|6254.1|6252.1|6253.6|6251.6|1
1620751360000|2021-05-11 16:42:40|6253.9|6251.9|6253.1|6251.1|6254.1|6252.1|6252.9|6250.9|7
1620751370000|2021-05-11 16:42:50|6252.9|6250.9|6252.9|6250.9|6253.1|6251.1|6252.6|6250.6|2
1620751380000|2021-05-11 16:43:00|6253.1|6251.1|6253.6|6251.6|6253.9|6251.9|6253.1|6251.1|4
1620751390000|2021-05-11 16:43:10|6253.4|6251.4|6253.1|6251.1|6253.9|6251.9|6253.1|6251.1|2
1620751400000|2021-05-11 16:43:20|6253.4|6251.4|6254.1|6252.1|6254.1|6252.1|6253.4|6251.4|1
1620751410000|2021-05-11 16:43:30|6253.9|6251.9|6254.1|6252.1|6254.1|6252.1|6253.6|6251.6|0
1620751420000|2021-05-11 16:43:40|6253.9|6251.9|6253.4|6251.4|6253.9|6251.9|6253.4|6251.4|0
1620751430000|2021-05-11 16:43:50|6253.6|6251.6|6252.1|6250.1|6253.6|6251.6|6252.1|6250.1|7
1620751440000|2021-05-11 16:44:00|6252.4|6250.4|6251.9|6249.9|6252.6|6250.6|6251.4|6249.4|8
1620751450000|2021-05-11 16:44:10|6252.1|6250.1|6252.1|6250.1|6252.4|6250.4|6251.9|6249.9|4
1620751460000|2021-05-11 16:44:20|6251.9|6249.9|6251.9|6249.9|6252.1|6250.1|6251.6|6249.6|4
1620751470000|2021-05-11 16:44:30|6252.1|6250.1|6252.1|6250.1|6252.4|6250.4|6251.9|6249.9|0
1620751480000|2021-05-11 16:44:40|6252.4|6250.4|6253.1|6251.1|6253.4|6251.4|6252.1|6250.1|2
1620751490000|2021-05-11 16:44:50|6252.9|6250.9|6252.1|6250.1|6252.9|6250.9|6251.9|6249.9|0
1620751500000|2021-05-11 16:45:00|6252.4|6250.4|6252.6|6250.6|6253.4|6251.4|6252.4|6250.4|4
1620751510000|2021-05-11 16:45:10|6252.4|6250.4|6252.1|6250.1|6252.4|6250.4|6251.9|6249.9|4
1620751520000|2021-05-11 16:45:20|6252.4|6250.4|6252.9|6250.9|6253.1|6251.1|6252.1|6250.1|3
1620751530000|2021-05-11 16:45:30|6252.6|6250.6|6252.6|6250.6|6252.6|6250.6|6251.9|6249.9|3
1620751540000|2021-05-11 16:45:40|6252.4|6250.4|6251.9|6249.9|6252.6|6250.6|6251.9|6249.9|2
1620751550000|2021-05-11 16:45:50|6252.1|6250.1|6252.4|6250.4|6252.6|6250.6|6252.1|6250.1|1
1620751560000|2021-05-11 16:46:00|6252.6|6250.6|6252.6|6250.6|6253.4|6251.4|6251.6|6249.6|6
1620751570000|2021-05-11 16:46:10|6252.9|6250.9|6252.4|6250.4|6253.4|6251.4|6252.4|6250.4|0
1620751580000|2021-05-11 16:46:20|6252.6|6250.6|6252.6|6250.6|6252.9|6250.9|6252.4|6250.4|2
1620751590000|2021-05-11 16:46:30|6252.4|6250.4|6251.6|6249.6|6252.4|6250.4|6251.6|6249.6|0
1620751600000|2021-05-11 16:46:40|6251.9|6249.9|6252.1|6250.1|6252.1|6250.1|6251.9|6249.9|0
1620751610000|2021-05-11 16:46:50|6251.9|6249.9|6251.1|6249.1|6252.1|6250.1|6251.1|6249.1|2
1620751620000|2021-05-11 16:47:00|6251.4|6249.4|6250.6|6248.6|6251.4|6249.4|6250.4|6248.4|7
1620751630000|2021-05-11 16:47:10|6250.4|6248.4|6251.4|6249.4|6251.4|6249.4|6250.4|6248.4|0
1620751640000|2021-05-11 16:47:20|6251.1|6249.1|6250.4|6248.4|6251.1|6249.1|6250.4|6248.4|2
1620751650000|2021-05-11 16:47:30|6250.6|6248.6|6250.4|6248.4|6250.6|6248.6|6249.9|6247.9|5
1620751660000|2021-05-11 16:47:40|6250.1|6248.1|6249.9|6247.9|6250.4|6248.4|6249.9|6247.9|5
1620751670000|2021-05-11 16:47:50|6249.4|6247.4|6250.4|6248.4|6250.4|6248.4|6249.4|6247.4|6
1620751680000|2021-05-11 16:48:00|6250.1|6248.1|6250.6|6248.6|6250.6|6248.6|6249.9|6247.9|7
1620751690000|2021-05-11 16:48:10|6250.9|6248.9|6249.9|6247.9|6250.9|6248.9|6249.4|6247.4|3
1620751700000|2021-05-11 16:48:20|6250.1|6248.1|6249.4|6247.4|6250.1|6248.1|6249.4|6247.4|0
1620751710000|2021-05-11 16:48:30|6249.6|6247.6|6249.6|6247.6|6249.6|6247.6|6249.4|6247.4|2
1620751720000|2021-05-11 16:48:40|6249.9|6247.9|6249.9|6247.9|6249.9|6247.9|6249.6|6247.6|0
1620751730000|2021-05-11 16:48:50|6249.6|6247.6|6249.6|6247.6|6249.9|6247.9|6249.6|6247.6|2
1620751740000|2021-05-11 16:49:00|6249.4|6247.4|6250.4|6248.4|6250.6|6248.6|6249.4|6247.4|7
1620751750000|2021-05-11 16:49:10|6250.6|6248.6|6250.4|6248.4|6250.9|6248.9|6250.4|6248.4|1
1620751760000|2021-05-11 16:49:20|6249.9|6247.9|6250.4|6248.4|6250.4|6248.4|6249.1|6247.1|20
1620751770000|2021-05-11 16:49:30|6250.6|6248.6|6250.1|6248.1|6250.9|6248.9|6249.9|6247.9|1
1620751780000|2021-05-11 16:49:40|6249.9|6247.9|6250.1|6248.1|6250.1|6248.1|6249.6|6247.6|4
1620751790000|2021-05-11 16:49:50|6250.4|6248.4|6250.4|6248.4|6250.4|6248.4|6249.9|6247.9|2
1620751800000|2021-05-11 16:50:00|6250.6|6248.6|6250.4|6248.4|6250.9|6248.9|6250.4|6248.4|2
1620751810000|2021-05-11 16:50:10|6250.1|6248.1|6250.4|6248.4|6250.6|6248.6|6249.1|6247.1|8
1620751820000|2021-05-11 16:50:20|6250.1|6248.1|6249.4|6247.4|6250.1|6248.1|6249.1|6247.1|1
1620751830000|2021-05-11 16:50:30|6249.6|6247.6|6248.9|6246.9|6249.6|6247.6|6248.6|6246.6|7
1620751840000|2021-05-11 16:50:40|6249.1|6247.1|6248.4|6246.4|6249.1|6247.1|6248.4|6246.4|6
1620751850000|2021-05-11 16:50:50|6248.6|6246.6|6248.1|6246.1|6248.9|6246.9|6247.6|6245.6|14
1620751860000|2021-05-11 16:51:00|6247.9|6245.9|6248.1|6246.1|6248.4|6246.4|6247.6|6245.6|4
1620751870000|2021-05-11 16:51:10|6247.9|6245.9|6247.9|6245.9|6248.1|6246.1|6247.9|6245.9|0
1620751880000|2021-05-11 16:51:20|6248.1|6246.1|6247.9|6245.9|6248.6|6246.6|6247.9|6245.9|3
1620751900000|2021-05-11 16:51:40|||||||||2
1620751910000|2021-05-11 16:51:50|6247.6|6245.6|6246.9|6244.9|6247.9|6245.9|6246.9|6244.9|1
1620751920000|2021-05-11 16:52:00|6247.1|6245.1|6246.9|6244.9|6247.9|6245.9|6246.9|6244.9|3
1620751930000|2021-05-11 16:52:10|6247.1|6245.1|6246.9|6244.9|6247.4|6245.4|6246.9|6244.9|1
1620751940000|2021-05-11 16:52:20|6247.1|6245.1|6247.6|6245.6|6247.9|6245.9|6246.9|6244.9|1
1620751950000|2021-05-11 16:52:30|6247.9|6245.9|6246.9|6244.9|6247.9|6245.9|6246.9|6244.9|2
1620751960000|2021-05-11 16:52:40|6247.1|6245.1|6247.4|6245.4|6247.4|6245.4|6246.9|6244.9|0
1620751970000|2021-05-11 16:52:50|6247.1|6245.1|6246.6|6244.6|6247.1|6245.1|6246.4|6244.4|1
1620751980000|2021-05-11 16:53:00|6246.9|6244.9|6245.9|6243.9|6246.9|6244.9|6245.9|6243.9|22
1620751990000|2021-05-11 16:53:10|6246.1|6244.1|6246.1|6244.1|6246.4|6244.4|6245.9|6243.9|9
1620752000000|2021-05-11 16:53:20|6246.4|6244.4|6246.4|6244.4|6246.9|6244.9|6246.4|6244.4|5
1620752010000|2021-05-11 16:53:30|6246.1|6244.1|6246.1|6244.1|6246.6|6244.6|6245.9|6243.9|0
1620752020000|2021-05-11 16:53:40|6245.9|6243.9|6245.1|6243.1|6245.9|6243.9|6244.9|6242.9|0
1620752030000|2021-05-11 16:53:50|6244.9|6242.9|6244.6|6242.6|6245.1|6243.1|6244.4|6242.4|5
1620752040000|2021-05-11 16:54:00|6244.4|6242.4|6244.9|6242.9|6245.1|6243.1|6243.9|6241.9|9
1620752050000|2021-05-11 16:54:10|6245.1|6243.1|6244.9|6242.9|6245.1|6243.1|6244.6|6242.6|1
1620752060000|2021-05-11 16:54:20|6245.1|6243.1|6244.4|6242.4|6245.1|6243.1|6244.4|6242.4|2
1620752070000|2021-05-11 16:54:30|6244.1|6242.1|6244.6|6242.6|6244.6|6242.6|6244.1|6242.1|9
1620752080000|2021-05-11 16:54:40|6244.9|6242.9|6244.9|6242.9|6245.1|6243.1|6244.4|6242.4|0
1620752090000|2021-05-11 16:54:50|6245.1|6243.1|6245.9|6243.9|6245.9|6243.9|6245.1|6243.1|2
1620752100000|2021-05-11 16:55:00|6245.6|6243.6|6246.1|6244.1|6246.9|6244.9|6245.6|6243.6|6
1620752110000|2021-05-11 16:55:10|6245.9|6243.9|6246.4|6244.4|6246.6|6244.6|6245.9|6243.9|1
1620752120000|2021-05-11 16:55:20|6246.6|6244.6|6247.1|6245.1|6247.1|6245.1|6246.4|6244.4|0
1620752130000|2021-05-11 16:55:30|6246.9|6244.9|6246.6|6244.6|6247.1|6245.1|6246.1|6244.1|1
1620752140000|2021-05-11 16:55:40|6246.9|6244.9|6246.6|6244.6|6247.1|6245.1|6246.4|6244.4|1
1620752150000|2021-05-11 16:55:50|6246.9|6244.9|6247.1|6245.1|6247.4|6245.4|6246.9|6244.9|0
1620752160000|2021-05-11 16:56:00|6247.4|6245.4|6247.4|6245.4|6248.1|6246.1|6247.4|6245.4|2
1620752170000|2021-05-11 16:56:10|6247.1|6245.1|6246.9|6244.9|6247.1|6245.1|6246.9|6244.9|0
1620752180000|2021-05-11 16:56:20|6247.1|6245.1|6247.6|6245.6|6247.6|6245.6|6246.9|6244.9|4
1620752190000|2021-05-11 16:56:30|6247.9|6245.9|6247.9|6245.9|6247.9|6245.9|6247.4|6245.4|2
1620752200000|2021-05-11 16:56:40|6247.6|6245.6|6247.4|6245.4|6247.9|6245.9|6247.1|6245.1|0
1620752210000|2021-05-11 16:56:50|6247.1|6245.1|6246.1|6244.1|6247.1|6245.1|6246.1|6244.1|0
1620752220000|2021-05-11 16:57:00|6246.4|6244.4|6246.1|6244.1|6246.4|6244.4|6245.6|6243.6|3
1620752230000|2021-05-11 16:57:10|6246.4|6244.4|6247.1|6245.1|6247.4|6245.4|6246.1|6244.1|4
1620752240000|2021-05-11 16:57:20|6247.4|6245.4|6246.9|6244.9|6247.4|6245.4|6246.9|6244.9|1
1620752250000|2021-05-11 16:57:30|6246.6|6244.6|6245.9|6243.9|6246.6|6244.6|6245.9|6243.9|1
1620752260000|2021-05-11 16:57:40|6245.6|6243.6|6246.1|6244.1|6246.4|6244.4|6245.6|6243.6|1
1620752270000|2021-05-11 16:57:50|6245.9|6243.9|6246.1|6244.1|6246.1|6244.1|6245.6|6243.6|0
1620752280000|2021-05-11 16:58:00|6245.9|6243.9|6246.1|6244.1|6246.4|6244.4|6245.6|6243.6|1
1620752290000|2021-05-11 16:58:10|6245.9|6243.9|6246.1|6244.1|6246.1|6244.1|6245.6|6243.6|0
1620752300000|2021-05-11 16:58:20|6245.9|6243.9|6246.1|6244.1|6246.1|6244.1|6245.1|6243.1|1
1620752310000|2021-05-11 16:58:30|6245.9|6243.9|6246.6|6244.6|6246.6|6244.6|6245.9|6243.9|0
1620752320000|2021-05-11 16:58:40|6246.4|6244.4|6246.6|6244.6|6246.9|6244.9|6246.1|6244.1|1
1620752330000|2021-05-11 16:58:50|6246.4|6244.4|6246.4|6244.4|6246.6|6244.6|6246.1|6244.1|0
1620752340000|2021-05-11 16:59:00|6247.1|6245.1|6247.1|6245.1|6247.4|6245.4|6246.4|6244.4|11
1620752350000|2021-05-11 16:59:10|6247.4|6245.4|6247.9|6245.9|6247.9|6245.9|6247.4|6245.4|0
1620752360000|2021-05-11 16:59:20|6248.1|6246.1|6247.6|6245.6|6248.1|6246.1|6247.6|6245.6|0
1620752370000|2021-05-11 16:59:30|6247.9|6245.9|6247.6|6245.6|6247.9|6245.9|6247.4|6245.4|0
1620752380000|2021-05-11 16:59:40|6247.9|6245.9|6248.6|6246.6|6248.6|6246.6|6247.9|6245.9|1
1620752390000|2021-05-11 16:59:50|6248.9|6246.9|6249.4|6247.4|6249.6|6247.6|6248.9|6246.9|4
1620752400000|2021-05-11 17:00:00|6249.6|6247.6|6249.1|6247.1|6249.6|6247.6|6248.4|6246.4|1
1620752410000|2021-05-11 17:00:10|6248.9|6246.9|6248.6|6246.6|6249.1|6247.1|6248.6|6246.6|0
1620752420000|2021-05-11 17:00:20|6248.9|6246.9|6249.6|6247.6|6249.9|6247.9|6248.9|6246.9|0
1620752430000|2021-05-11 17:00:30|6249.4|6247.4|6248.6|6246.6|6249.6|6247.6|6248.4|6246.4|3
1620752440000|2021-05-11 17:00:40|6248.4|6246.4|6249.1|6247.1|6249.1|6247.1|6248.4|6246.4|0
1620752450000|2021-05-11 17:00:50|6248.9|6246.9|6249.1|6247.1|6249.1|6247.1|6248.6|6246.6|1
1620752460000|2021-05-11 17:01:00|6248.9|6246.9|6249.1|6247.1|6249.4|6247.4|6248.6|6246.6|5
1620752470000|2021-05-11 17:01:10|6249.4|6247.4|6249.9|6247.9|6249.9|6247.9|6249.4|6247.4|0
1620752480000|2021-05-11 17:01:20|6250.1|6248.1|6250.4|6248.4|6250.4|6248.4|6250.1|6248.1|1
1620752490000|2021-05-11 17:01:30|6250.1|6248.1|6250.1|6248.1|6250.4|6248.4|6250.1|6248.1|0
1620752500000|2021-05-11 17:01:40|6249.9|6247.9|6249.9|6247.9|6250.1|6248.1|6249.6|6247.6|0
1620752510000|2021-05-11 17:01:50|6249.6|6247.6|6249.6|6247.6|6249.9|6247.9|6249.1|6247.1|1
1620752520000|2021-05-11 17:02:00|6249.4|6247.4|6249.1|6247.1|6249.6|6247.6|6248.6|6246.6|0
1620752530000|2021-05-11 17:02:10|6249.4|6247.4|6249.4|6247.4|6249.9|6247.9|6249.1|6247.1|0
1620752540000|2021-05-11 17:02:20|6249.1|6247.1|6249.4|6247.4|6249.4|6247.4|6248.4|6246.4|2
1620752550000|2021-05-11 17:02:30|6249.1|6247.1|6249.6|6247.6|6249.6|6247.6|6248.9|6246.9|0
1620752560000|2021-05-11 17:02:40|6249.9|6247.9|6249.9|6247.9|6249.9|6247.9|6249.6|6247.6|0
1620752570000|2021-05-11 17:02:50|6249.6|6247.6|6251.4|6249.4|6251.4|6249.4|6249.6|6247.6|6
1620752580000|2021-05-11 17:03:00|6251.6|6249.6|6253.1|6251.1|6253.9|6251.9|6251.4|6249.4|45
1620752590000|2021-05-11 17:03:10|6252.9|6250.9|6252.9|6250.9|6252.9|6250.9|6251.6|6249.6|4
1620752600000|2021-05-11 17:03:20|6253.1|6251.1|6252.6|6250.6|6253.6|6251.6|6252.6|6250.6|8
1620752610000|2021-05-11 17:03:30|6252.9|6250.9|6253.4|6251.4|6253.6|6251.6|6252.6|6250.6|2
1620752620000|2021-05-11 17:03:40|6252.9|6250.9|6253.4|6251.4|6253.4|6251.4|6252.6|6250.6|19
1620752630000|2021-05-11 17:03:50|6253.6|6251.6|6254.1|6252.1|6254.1|6252.1|6253.6|6251.6|3
1620752640000|2021-05-11 17:04:00|6253.9|6251.9|6254.1|6252.1|6254.1|6252.1|6253.6|6251.6|1
1620752650000|2021-05-11 17:04:10|6254.4|6252.4|6253.9|6251.9|6254.4|6252.4|6253.6|6251.6|3
1620752660000|2021-05-11 17:04:20|6254.1|6252.1|6255.1|6253.1|6255.1|6253.1|6254.1|6252.1|1
1620752670000|2021-05-11 17:04:30|6254.9|6252.9|6255.1|6253.1|6255.6|6253.6|6254.9|6252.9|0
1620752680000|2021-05-11 17:04:40|6255.4|6253.4|6256.1|6254.1|6256.1|6254.1|6255.4|6253.4|5
1620752690000|2021-05-11 17:04:50|6255.9|6253.9|6257.4|6255.4|6257.4|6255.4|6255.6|6253.6|4
1620752700000|2021-05-11 17:05:00|6257.1|6255.1|6255.4|6253.4|6257.4|6255.4|6255.4|6253.4|6
1620752710000|2021-05-11 17:05:10|6255.6|6253.6|6255.9|6253.9|6256.9|6254.9|6255.6|6253.6|4
1620752720000|2021-05-11 17:05:20|6255.6|6253.6|6256.1|6254.1|6256.4|6254.4|6255.6|6253.6|0
1620752730000|2021-05-11 17:05:30|6255.9|6253.9|6255.9|6253.9|6256.1|6254.1|6255.6|6253.6|0
1620752740000|2021-05-11 17:05:40|6255.6|6253.6|6255.6|6253.6|6256.1|6254.1|6255.6|6253.6|0
1620752750000|2021-05-11 17:05:50|6255.4|6253.4|6256.1|6254.1|6256.1|6254.1|6255.1|6253.1|4
1620752760000|2021-05-11 17:06:00|6256.4|6254.4|6255.4|6253.4|6256.4|6254.4|6255.4|6253.4|6
1620752770000|2021-05-11 17:06:10|6255.1|6253.1|6254.9|6252.9|6255.4|6253.4|6254.9|6252.9|1
1620752780000|2021-05-11 17:06:20|6255.1|6253.1|6255.9|6253.9|6255.9|6253.9|6255.1|6253.1|3
1620752790000|2021-05-11 17:06:30|6256.1|6254.1|6255.4|6253.4|6256.1|6254.1|6255.4|6253.4|0
1620752800000|2021-05-11 17:06:40|6255.1|6253.1|6254.9|6252.9|6255.1|6253.1|6254.9|6252.9|2
1620752810000|2021-05-11 17:06:50|6255.1|6253.1|6255.1|6253.1|6255.1|6253.1|6254.9|6252.9|0
1620752820000|2021-05-11 17:07:00|6255.4|6253.4|6255.1|6253.1|6255.4|6253.4|6254.9|6252.9|1
1620752830000|2021-05-11 17:07:10|6254.9|6252.9|6255.1|6253.1|6255.4|6253.4|6254.9|6252.9|2
1620752840000|2021-05-11 17:07:20|6255.4|6253.4|6255.4|6253.4|6255.9|6253.9|6255.4|6253.4|6
1620752850000|2021-05-11 17:07:30|6255.1|6253.1|6255.9|6253.9|6255.9|6253.9|6255.1|6253.1|5
1620752860000|2021-05-11 17:07:40|6256.1|6254.1|6255.6|6253.6|6256.4|6254.4|6255.4|6253.4|11
1620752870000|2021-05-11 17:07:50|6255.9|6253.9|6255.9|6253.9|6256.1|6254.1|6255.4|6253.4|1
1620752880000|2021-05-11 17:08:00|6256.1|6254.1|6255.9|6253.9|6256.6|6254.6|6255.9|6253.9|3
1620752890000|2021-05-11 17:08:10|6255.6|6253.6|6255.9|6253.9|6255.9|6253.9|6255.4|6253.4|6
1620752900000|2021-05-11 17:08:20|6255.6|6253.6|6255.4|6253.4|6255.9|6253.9|6255.1|6253.1|4
1620752910000|2021-05-11 17:08:30|6255.1|6253.1|6255.1|6253.1|6255.1|6253.1|6255.1|6253.1|5
1620752920000|2021-05-11 17:08:40|6254.9|6252.9|6253.9|6251.9|6255.1|6253.1|6253.9|6251.9|43
1620752930000|2021-05-11 17:08:50|6253.6|6251.6|6252.9|6250.9|6253.6|6251.6|6252.9|6250.9|4
1620752940000|2021-05-11 17:09:00|6252.6|6250.6|6253.1|6251.1|6253.4|6251.4|6252.4|6250.4|4
1620752950000|2021-05-11 17:09:10|6253.4|6251.4|6253.4|6251.4|6253.9|6251.9|6252.9|6250.9|53
1620752960000|2021-05-11 17:09:20|6253.6|6251.6|6253.9|6251.9|6254.1|6252.1|6252.9|6250.9|18
1620752970000|2021-05-11 17:09:30|6253.6|6251.6|6254.4|6252.4|6254.6|6252.6|6253.6|6251.6|0
1620752980000|2021-05-11 17:09:40|6254.6|6252.6|6255.6|6253.6|6255.9|6253.9|6254.6|6252.6|2
1620752990000|2021-05-11 17:09:50|6255.9|6253.9|6256.6|6254.6|6257.4|6255.4|6255.9|6253.9|10
1620753000000|2021-05-11 17:10:00|6256.4|6254.4|6256.9|6254.9|6258.1|6256.1|6256.1|6254.1|30
1620753010000|2021-05-11 17:10:10|6257.1|6255.1|6255.6|6253.6|6257.4|6255.4|6255.6|6253.6|2
1620753020000|2021-05-11 17:10:20|6255.4|6253.4|6254.1|6252.1|6255.4|6253.4|6253.6|6251.6|3
1620753030000|2021-05-11 17:10:30|6254.4|6252.4|6254.1|6252.1|6254.6|6252.6|6253.9|6251.9|1
1620753040000|2021-05-11 17:10:40|6254.4|6252.4|6253.6|6251.6|6254.6|6252.6|6253.6|6251.6|1
1620753050000|2021-05-11 17:10:50|6253.9|6251.9|6253.4|6251.4|6254.1|6252.1|6253.4|6251.4|0
1620753060000|2021-05-11 17:11:00|6252.9|6250.9|6252.9|6250.9|6253.1|6251.1|6252.4|6250.4|6
1620753070000|2021-05-11 17:11:10|6253.4|6251.4|6253.6|6251.6|6253.9|6251.9|6253.4|6251.4|9
1620753080000|2021-05-11 17:11:20|6253.9|6251.9|6255.1|6253.1|6255.1|6253.1|6253.9|6251.9|0
1620753090000|2021-05-11 17:11:30|6254.9|6252.9|6255.6|6253.6|6256.4|6254.4|6254.9|6252.9|4
1620753100000|2021-05-11 17:11:40|6255.4|6253.4|6254.9|6252.9|6256.1|6254.1|6254.9|6252.9|1
1620753110000|2021-05-11 17:11:50|6254.6|6252.6|6254.4|6252.4|6254.9|6252.9|6254.4|6252.4|0
1620753120000|2021-05-11 17:12:00|6254.1|6252.1|6254.1|6252.1|6254.4|6252.4|6253.9|6251.9|1
1620753130000|2021-05-11 17:12:10|6253.9|6251.9|6253.4|6251.4|6253.9|6251.9|6253.4|6251.4|4
1620753140000|2021-05-11 17:12:20|6253.1|6251.1|6252.9|6250.9|6253.4|6251.4|6252.9|6250.9|0
1620753150000|2021-05-11 17:12:30|6253.1|6251.1|6253.4|6251.4|6253.4|6251.4|6253.1|6251.1|4
1620753160000|2021-05-11 17:12:40|6253.1|6251.1|6253.1|6251.1|6253.6|6251.6|6252.9|6250.9|6
1620753170000|2021-05-11 17:12:50|6252.9|6250.9|6253.6|6251.6|6253.6|6251.6|6252.9|6250.9|1
1620753180000|2021-05-11 17:13:00|6253.9|6251.9|6254.4|6252.4|6254.6|6252.6|6253.9|6251.9|0
1620753190000|2021-05-11 17:13:10|6254.1|6252.1|6253.9|6251.9|6254.1|6252.1|6253.4|6251.4|0
1620753200000|2021-05-11 17:13:20|6253.6|6251.6|6253.9|6251.9|6253.9|6251.9|6253.4|6251.4|1
1620753210000|2021-05-11 17:13:30|6254.1|6252.1|6253.9|6251.9|6254.1|6252.1|6253.4|6251.4|1
1620753220000|2021-05-11 17:13:40|6254.1|6252.1|6253.6|6251.6|6254.1|6252.1|6253.4|6251.4|2
1620753230000|2021-05-11 17:13:50|6253.4|6251.4|6253.6|6251.6|6253.6|6251.6|6253.1|6251.1|0
1620753240000|2021-05-11 17:14:00|6253.4|6251.4|6253.6|6251.6|6254.1|6252.1|6253.4|6251.4|0
1620753250000|2021-05-11 17:14:10|6253.1|6251.1|6253.4|6251.4|6253.6|6251.6|6253.1|6251.1|13
1620753260000|2021-05-11 17:14:20|6253.6|6251.6|6254.4|6252.4|6254.4|6252.4|6252.9|6250.9|11
1620753270000|2021-05-11 17:14:30|6254.1|6252.1|6253.9|6251.9|6254.1|6252.1|6253.6|6251.6|1
1620753280000|2021-05-11 17:14:40|6253.6|6251.6|6253.4|6251.4|6253.6|6251.6|6253.4|6251.4|0
1620753290000|2021-05-11 17:14:50|6253.6|6251.6|6253.9|6251.9|6253.9|6251.9|6252.9|6250.9|1
1620753300000|2021-05-11 17:15:00|6254.1|6252.1|6254.9|6252.9|6255.1|6253.1|6254.1|6252.1|2
1620753310000|2021-05-11 17:15:10|6255.1|6253.1|6254.4|6252.4|6255.1|6253.1|6254.1|6252.1|0
1620753320000|2021-05-11 17:15:20|6254.6|6252.6|6253.9|6251.9|6254.6|6252.6|6253.6|6251.6|0
1620753330000|2021-05-11 17:15:30|6254.1|6252.1|6253.9|6251.9|6254.4|6252.4|6253.9|6251.9|0
1620753340000|2021-05-11 17:15:40|6253.6|6251.6|6253.4|6251.4|6253.6|6251.6|6253.1|6251.1|0
1620753350000|2021-05-11 17:15:50|6253.1|6251.1|6252.1|6250.1|6253.1|6251.1|6251.9|6249.9|2
1620753360000|2021-05-11 17:16:00|6252.4|6250.4|6252.1|6250.1|6252.6|6250.6|6252.1|6250.1|3
1620753370000|2021-05-11 17:16:10|6251.9|6249.9|6252.1|6250.1|6252.6|6250.6|6251.9|6249.9|2
1620753380000|2021-05-11 17:16:20|6252.4|6250.4|6253.1|6251.1|6253.6|6251.6|6252.4|6250.4|0
1620753390000|2021-05-11 17:16:30|6253.4|6251.4|6253.6|6251.6|6253.9|6251.9|6253.4|6251.4|0
1620753400000|2021-05-11 17:16:40|6253.9|6251.9|6253.9|6251.9|6253.9|6251.9|6253.6|6251.6|0
1620753410000|2021-05-11 17:16:50|6253.6|6251.6|6253.1|6251.1|6253.9|6251.9|6253.1|6251.1|0
1620753420000|2021-05-11 17:17:00|6253.4|6251.4|6255.1|6253.1|6255.4|6253.4|6253.4|6251.4|0
1620753430000|2021-05-11 17:17:10|6255.4|6253.4|6257.9|6255.9|6257.9|6255.9|6255.4|6253.4|6
1620753440000|2021-05-11 17:17:20|6257.6|6255.6|6256.1|6254.1|6257.6|6255.6|6255.9|6253.9|5
1620753450000|2021-05-11 17:17:30|6256.4|6254.4|6255.6|6253.6|6256.6|6254.6|6255.4|6253.4|0
1620753460000|2021-05-11 17:17:40|6255.4|6253.4|6254.9|6252.9|6255.4|6253.4|6254.4|6252.4|2
1620753470000|2021-05-11 17:17:50|6254.6|6252.6|6255.1|6253.1|6255.1|6253.1|6254.1|6252.1|0
1620753480000|2021-05-11 17:18:00|6254.9|6252.9|6255.6|6253.6|6255.9|6253.9|6254.9|6252.9|0
1620753490000|2021-05-11 17:18:10|6255.9|6253.9|6255.6|6253.6|6256.1|6254.1|6255.6|6253.6|0
1620753500000|2021-05-11 17:18:20|6255.9|6253.9|6256.9|6254.9|6257.1|6255.1|6255.6|6253.6|1
1620753510000|2021-05-11 17:18:30|6257.1|6255.1|6259.6|6257.6|6259.6|6257.6|6256.9|6254.9|2
1620753520000|2021-05-11 17:18:40|6259.4|6257.4|6258.6|6256.6|6259.9|6257.9|6258.6|6256.6|2
1620753530000|2021-05-11 17:18:50|6258.4|6256.4|6257.6|6255.6|6258.4|6256.4|6257.6|6255.6|0
1620753540000|2021-05-11 17:19:00|6257.9|6255.9|6258.1|6256.1|6258.1|6256.1|6257.1|6255.1|3
1620753550000|2021-05-11 17:19:10|6257.9|6255.9|6256.6|6254.6|6258.1|6256.1|6256.6|6254.6|0
1620753560000|2021-05-11 17:19:20|6256.9|6254.9|6257.6|6255.6|6257.6|6255.6|6256.9|6254.9|0
1620753570000|2021-05-11 17:19:30|6257.9|6255.9|6257.9|6255.9|6258.1|6256.1|6257.6|6255.6|0
1620753580000|2021-05-11 17:19:40|6258.1|6256.1|6258.4|6256.4|6258.4|6256.4|6257.9|6255.9|5
1620753590000|2021-05-11 17:19:50|6258.1|6256.1|6258.1|6256.1|6258.9|6256.9|6258.1|6256.1|4
1620753600000|2021-05-11 17:20:00|6257.9|6255.9|6258.4|6256.4|6258.4|6256.4|6257.6|6255.6|0
1620753610000|2021-05-11 17:20:10|6258.1|6256.1|6259.4|6257.4|6259.6|6257.6|6258.1|6256.1|0
1620753620000|2021-05-11 17:20:20|6259.1|6257.1|6259.6|6257.6|6259.9|6257.9|6258.6|6256.6|0
1620753630000|2021-05-11 17:20:30|6259.9|6257.9|6260.4|6258.4|6260.6|6258.6|6259.6|6257.6|0
1620753640000|2021-05-11 17:20:40|6260.6|6258.6|6260.1|6258.1|6260.6|6258.6|6260.1|6258.1|0
1620753650000|2021-05-11 17:20:50|6260.4|6258.4|6260.1|6258.1|6260.9|6258.9|6259.9|6257.9|16
1620753660000|2021-05-11 17:21:00|6259.9|6257.9|6259.9|6257.9|6260.1|6258.1|6259.4|6257.4|3
1620753670000|2021-05-11 17:21:10|6259.6|6257.6|6259.4|6257.4|6259.6|6257.6|6259.1|6257.1|1
1620753680000|2021-05-11 17:21:20|6259.6|6257.6|6259.6|6257.6|6259.9|6257.9|6259.6|6257.6|1
1620753690000|2021-05-11 17:21:30|6259.9|6257.9|6260.6|6258.6|6260.6|6258.6|6259.6|6257.6|2
1620753700000|2021-05-11 17:21:40|6260.9|6258.9|6260.9|6258.9|6261.1|6259.1|6260.6|6258.6|0
1620753710000|2021-05-11 17:21:50|6260.6|6258.6|6260.6|6258.6|6260.9|6258.9|6260.6|6258.6|0
1620753720000|2021-05-11 17:22:00|6260.4|6258.4|6261.1|6259.1|6261.1|6259.1|6260.4|6258.4|1
1620753730000|2021-05-11 17:22:10|6260.9|6258.9|6260.6|6258.6|6261.1|6259.1|6260.4|6258.4|1
1620753740000|2021-05-11 17:22:20|6260.4|6258.4|6259.6|6257.6|6260.4|6258.4|6259.4|6257.4|1
1620753750000|2021-05-11 17:22:30|6259.9|6257.9|6259.6|6257.6|6260.1|6258.1|6259.6|6257.6|0
1620753760000|2021-05-11 17:22:40|6259.4|6257.4|6260.4|6258.4|6260.6|6258.6|6259.1|6257.1|4
1620753770000|2021-05-11 17:22:50|6260.6|6258.6|6260.6|6258.6|6260.6|6258.6|6260.4|6258.4|0
1620753780000|2021-05-11 17:23:00|6260.9|6258.9|6260.9|6258.9|6261.4|6259.4|6260.9|6258.9|1
1620753790000|2021-05-11 17:23:10|6261.1|6259.1|6262.1|6260.1|6262.1|6260.1|6260.9|6258.9|8
1620753800000|2021-05-11 17:23:20|6261.9|6259.9|6262.1|6260.1|6262.1|6260.1|6261.6|6259.6|0
1620753810000|2021-05-11 17:23:30|6261.9|6259.9|6261.9|6259.9|6262.1|6260.1|6261.6|6259.6|0
1620753820000|2021-05-11 17:23:40|6261.6|6259.6|6261.9|6259.9|6261.9|6259.9|6261.1|6259.1|0
1620753830000|2021-05-11 17:23:50|6261.6|6259.6|6261.6|6259.6|6262.1|6260.1|6261.4|6259.4|1
1620753840000|2021-05-11 17:24:00|6261.9|6259.9|6260.9|6258.9|6261.9|6259.9|6260.4|6258.4|0
1620753850000|2021-05-11 17:24:10|6261.1|6259.1|6260.6|6258.6|6261.1|6259.1|6260.1|6258.1|0
1620753860000|2021-05-11 17:24:20|6260.9|6258.9|6259.9|6257.9|6260.9|6258.9|6259.9|6257.9|2
1620753870000|2021-05-11 17:24:30|6259.6|6257.6|6259.9|6257.9|6259.9|6257.9|6259.6|6257.6|0
1620753880000|2021-05-11 17:24:40|6259.6|6257.6|6260.6|6258.6|6261.1|6259.1|6259.1|6257.1|3
1620753890000|2021-05-11 17:24:50|6260.9|6258.9|6261.6|6259.6|6261.6|6259.6|6260.9|6258.9|0
1620753900000|2021-05-11 17:25:00|6261.9|6259.9|6260.9|6258.9|6262.1|6260.1|6260.9|6258.9|0
1620753910000|2021-05-11 17:25:10|6261.1|6259.1|6261.1|6259.1|6261.4|6259.4|6260.6|6258.6|1
1620753920000|2021-05-11 17:25:20|6261.4|6259.4|6261.4|6259.4|6261.6|6259.6|6261.1|6259.1|0
1620753930000|2021-05-11 17:25:30|6261.1|6259.1|6261.9|6259.9|6261.9|6259.9|6261.1|6259.1|0
1620753940000|2021-05-11 17:25:40|6261.6|6259.6|6261.6|6259.6|6261.9|6259.9|6261.6|6259.6|0
1620753950000|2021-05-11 17:25:50|6261.4|6259.4|6261.4|6259.4|6261.6|6259.6|6260.9|6258.9|0
1620753960000|2021-05-11 17:26:00|6261.1|6259.1|6261.4|6259.4|6261.6|6259.6|6260.6|6258.6|0
1620753970000|2021-05-11 17:26:10|6261.6|6259.6|6261.6|6259.6|6261.6|6259.6|6261.1|6259.1|0
1620753980000|2021-05-11 17:26:20|6261.9|6259.9|6260.9|6258.9|6261.9|6259.9|6260.6|6258.6|2
1620753990000|2021-05-11 17:26:30|6261.1|6259.1|6261.4|6259.4|6261.4|6259.4|6261.1|6259.1|2
1620754000000|2021-05-11 17:26:40|6261.1|6259.1|6261.9|6259.9|6261.9|6259.9|6261.1|6259.1|3
1620754010000|2021-05-11 17:26:50|6262.1|6260.1|6262.1|6260.1|6262.1|6260.1|6261.9|6259.9|1
1620754020000|2021-05-11 17:27:00|6262.4|6260.4|6262.4|6260.4|6262.6|6260.6|6262.1|6260.1|0
1620754030000|2021-05-11 17:27:10|6262.6|6260.6|6262.9|6260.9|6263.6|6261.6|6262.4|6260.4|8
1620754040000|2021-05-11 17:27:20|6263.1|6261.1|6263.6|6261.6|6263.9|6261.9|6262.9|6260.9|2
1620754050000|2021-05-11 17:27:30|6263.4|6261.4|6263.4|6261.4|6263.6|6261.6|6262.9|6260.9|2
1620754060000|2021-05-11 17:27:40|6263.1|6261.1|6263.1|6261.1|6263.1|6261.1|6263.1|6261.1|0
1620754070000|2021-05-11 17:27:50|6262.9|6260.9|6263.1|6261.1|6263.6|6261.6|6262.9|6260.9|4
1620754080000|2021-05-11 17:28:00|6263.4|6261.4|6263.9|6261.9|6264.1|6262.1|6262.9|6260.9|1
1620754090000|2021-05-11 17:28:10|6263.6|6261.6|6264.1|6262.1|6264.1|6262.1|6263.6|6261.6|0
1620754100000|2021-05-11 17:28:20|6264.4|6262.4|6264.9|6262.9|6264.9|6262.9|6264.4|6262.4|0
1620754120000|2021-05-11 17:28:40|6265.1|6263.1|6265.9|6263.9|6265.9|6263.9|6265.1|6263.1|8
1620754130000|2021-05-11 17:28:50|6266.1|6264.1|6265.9|6263.9|6266.4|6264.4|6265.9|6263.9|8
1620754140000|2021-05-11 17:29:00|6266.1|6264.1|6265.9|6263.9|6266.4|6264.4|6265.9|6263.9|8
1620754150000|2021-05-11 17:29:10|6265.6|6263.6|6266.1|6264.1|6266.1|6264.1|6265.6|6263.6|13
1620754160000|2021-05-11 17:29:20|6266.4|6264.4|6265.4|6263.4|6266.4|6264.4|6265.4|6263.4|18
1620754170000|2021-05-11 17:29:30|6265.6|6263.6|6265.4|6263.4|6265.9|6263.9|6265.4|6263.4|3
1620754180000|2021-05-11 17:29:40|6265.1|6263.1|6265.4|6263.4|6265.4|6263.4|6265.1|6263.1|1
1620754190000|2021-05-11 17:29:50|6265.6|6263.6|6266.6|6264.6|6266.6|6264.6|6265.4|6263.4|6
1620754200000|2021-05-11 17:30:00|6266.4|6264.4|6265.4|6263.4|6266.9|6264.9|6265.4|6263.4|6
1620754210000|2021-05-11 17:30:10|6265.6|6263.6|6265.9|6263.9|6266.4|6264.4|6265.4|6263.4|2
1620754220000|2021-05-11 17:30:20|6266.1|6264.1|6266.4|6264.4|6266.6|6264.6|6266.1|6264.1|1
1620754230000|2021-05-11 17:30:30|6266.6|6264.6|6266.1|6264.1|6266.6|6264.6|6265.6|6263.6|2
1620754240000|2021-05-11 17:30:40|6265.9|6263.9|6265.6|6263.6|6265.9|6263.9|6264.9|6262.9|0
1620754250000|2021-05-11 17:30:50|6265.4|6263.4|6265.6|6263.6|6265.6|6263.6|6265.1|6263.1|0
1620754260000|2021-05-11 17:31:00|6265.9|6263.9|6265.6|6263.6|6265.9|6263.9|6265.4|6263.4|1
1620754270000|2021-05-11 17:31:10|6265.4|6263.4|6265.9|6263.9|6265.9|6263.9|6265.4|6263.4|10
1620754280000|2021-05-11 17:31:20|6266.1|6264.1|6266.1|6264.1|6266.4|6264.4|6265.9|6263.9|2
1620754290000|2021-05-11 17:31:30|6265.9|6263.9|6266.1|6264.1|6266.1|6264.1|6265.9|6263.9|0
1620754300000|2021-05-11 17:31:40|6266.4|6264.4|6266.4|6264.4|6266.6|6264.6|6266.4|6264.4|0
1620754310000|2021-05-11 17:31:50|6266.1|6264.1|6266.4|6264.4|6266.6|6264.6|6265.9|6263.9|1
1620754320000|2021-05-11 17:32:00|6266.1|6264.1|6265.4|6263.4|6266.1|6264.1|6264.9|6262.9|1
1620754330000|2021-05-11 17:32:10|6265.6|6263.6|6265.4|6263.4|6265.6|6263.6|6265.4|6263.4|0
1620754340000|2021-05-11 17:32:20|6265.6|6263.6|6265.6|6263.6|6265.6|6263.6|6265.1|6263.1|1
1620754350000|2021-05-11 17:32:30|6265.9|6263.9|6265.6|6263.6|6266.1|6264.1|6265.6|6263.6|2
1620754360000|2021-05-11 17:32:40|6265.9|6263.9|6265.6|6263.6|6265.9|6263.9|6265.1|6263.1|1
1620754370000|2021-05-11 17:32:50|6265.4|6263.4|6265.6|6263.6|6265.6|6263.6|6265.4|6263.4|0
1620754380000|2021-05-11 17:33:00|6265.9|6263.9|6265.9|6263.9|6265.9|6263.9|6265.6|6263.6|0
1620754390000|2021-05-11 17:33:10|6266.1|6264.1|6266.1|6264.1|6266.4|6264.4|6265.9|6263.9|2
1620754400000|2021-05-11 17:33:20|6266.4|6264.4|6266.6|6264.6|6266.6|6264.6|6265.9|6263.9|1
1620754410000|2021-05-11 17:33:30|6266.9|6264.9|6266.9|6264.9|6267.4|6265.4|6266.6|6264.6|1
1620754420000|2021-05-11 17:33:40|6267.1|6265.1|6266.6|6264.6|6267.4|6265.4|6266.4|6264.4|1
1620754430000|2021-05-11 17:33:50|6266.9|6264.9|6266.9|6264.9|6267.4|6265.4|6266.9|6264.9|0
1620754440000|2021-05-11 17:34:00|6266.6|6264.6|6266.9|6264.9|6267.4|6265.4|6266.6|6264.6|0
1620754450000|2021-05-11 17:34:10|6266.6|6264.6|6266.6|6264.6|6266.6|6264.6|6266.6|6264.6|1
1620754460000|2021-05-11 17:34:20|6266.4|6264.4|6266.1|6264.1|6266.4|6264.4|6266.1|6264.1|0
1620754470000|2021-05-11 17:34:30|6266.4|6264.4|6266.1|6264.1|6266.4|6264.4|6266.1|6264.1|2
1620754480000|2021-05-11 17:34:40|6266.4|6264.4|6265.9|6263.9|6266.4|6264.4|6265.9|6263.9|1
1620754490000|2021-05-11 17:34:50|6266.1|6264.1|6266.9|6264.9|6266.9|6264.9|6266.1|6264.1|2
1620754500000|2021-05-11 17:35:00|6267.1|6265.1|6267.4|6265.4|6267.4|6265.4|6266.6|6264.6|4
1620754510000|2021-05-11 17:35:10|6267.6|6265.6|6267.9|6265.9|6267.9|6265.9|6267.4|6265.4|4
1620754520000|2021-05-11 17:35:20|6268.1|6266.1|6268.6|6266.6|6268.9|6266.9|6268.1|6266.1|11
1620754530000|2021-05-11 17:35:30|6268.4|6266.4|6268.9|6266.9|6269.1|6267.1|6268.4|6266.4|16
1620754540000|2021-05-11 17:35:40|6268.6|6266.6|6268.6|6266.6|6268.6|6266.6|6268.6|6266.6|1
1620754550000|2021-05-11 17:35:50|6268.9|6266.9|6268.1|6266.1|6269.4|6267.4|6268.1|6266.1|1
1620754560000|2021-05-11 17:36:00|6268.4|6266.4|6268.9|6266.9|6268.9|6266.9|6268.1|6266.1|5
1620754570000|2021-05-11 17:36:10|6268.6|6266.6|6268.4|6266.4|6268.6|6266.6|6268.1|6266.1|0
1620754580000|2021-05-11 17:36:20|6268.6|6266.6|6269.1|6267.1|6269.1|6267.1|6268.6|6266.6|0
1620754590000|2021-05-11 17:36:30|6269.4|6267.4|6269.6|6267.6|6269.9|6267.9|6269.4|6267.4|1
1620754600000|2021-05-11 17:36:40|6269.4|6267.4|6268.9|6266.9|6269.4|6267.4|6268.9|6266.9|2
1620754610000|2021-05-11 17:36:50|6268.6|6266.6|6268.6|6266.6|6268.6|6266.6|6268.4|6266.4|0
1620754620000|2021-05-11 17:37:00|6268.4|6266.4|6268.1|6266.1|6268.4|6266.4|6267.9|6265.9|2
1620754630000|2021-05-11 17:37:10|6267.9|6265.9|6266.9|6264.9|6268.1|6266.1|6266.9|6264.9|1
1620754640000|2021-05-11 17:37:20|6266.6|6264.6|6266.9|6264.9|6267.4|6265.4|6266.6|6264.6|1
1620754650000|2021-05-11 17:37:30|6267.1|6265.1|6266.9|6264.9|6267.1|6265.1|6266.9|6264.9|2
1620754660000|2021-05-11 17:37:40|6266.6|6264.6|6266.6|6264.6|6266.6|6264.6|6266.4|6264.4|3
1620754670000|2021-05-11 17:37:50|6266.4|6264.4|6266.9|6264.9|6267.1|6265.1|6266.4|6264.4|4
1620754680000|2021-05-11 17:38:00|6267.1|6265.1|6267.6|6265.6|6267.9|6265.9|6267.1|6265.1|2
1620754690000|2021-05-11 17:38:10|6267.9|6265.9|6267.1|6265.1|6267.9|6265.9|6266.9|6264.9|3
1620754700000|2021-05-11 17:38:20|6267.4|6265.4|6267.4|6265.4|6267.6|6265.6|6267.4|6265.4|0
1620754710000|2021-05-11 17:38:30|6267.1|6265.1|6267.1|6265.1|6267.4|6265.4|6267.1|6265.1|0
1620754720000|2021-05-11 17:38:40|6267.4|6265.4|6267.6|6265.6|6267.6|6265.6|6266.9|6264.9|0
1620754730000|2021-05-11 17:38:50|6267.4|6265.4|6267.9|6265.9|6267.9|6265.9|6267.4|6265.4|0
1620754740000|2021-05-11 17:39:00|6268.1|6266.1|6268.6|6266.6|6268.9|6266.9|6268.1|6266.1|5
1620754750000|2021-05-11 17:39:10|6268.4|6266.4|6268.1|6266.1|6268.6|6266.6|6268.1|6266.1|2
1620754760000|2021-05-11 17:39:20|6267.9|6265.9|6267.6|6265.6|6267.9|6265.9|6267.4|6265.4|1
1620754770000|2021-05-11 17:39:30|6267.9|6265.9|6268.1|6266.1|6268.1|6266.1|6267.9|6265.9|1
1620754780000|2021-05-11 17:39:40|6268.4|6266.4|6269.4|6267.4|6269.4|6267.4|6268.4|6266.4|3
1620754790000|2021-05-11 17:39:50|6269.6|6267.6|6269.9|6267.9|6270.1|6268.1|6269.4|6267.4|3
1620754800000|2021-05-11 17:40:00|6270.1|6268.1|6270.1|6268.1|6270.4|6268.4|6269.9|6267.9|6
1620754810000|2021-05-11 17:40:10|6269.9|6267.9|6269.6|6267.6|6269.9|6267.9|6269.4|6267.4|2
1620754820000|2021-05-11 17:40:20|6269.9|6267.9|6270.4|6268.4|6270.4|6268.4|6269.9|6267.9|2
1620754830000|2021-05-11 17:40:30|6270.1|6268.1|6269.1|6267.1|6270.1|6268.1|6269.1|6267.1|0
1620754840000|2021-05-11 17:40:40|6269.4|6267.4|6269.4|6267.4|6269.6|6267.6|6269.1|6267.1|0
1620754850000|2021-05-11 17:40:50|6269.6|6267.6|6270.4|6268.4|6270.4|6268.4|6269.6|6267.6|1
1620754870000|2021-05-11 17:41:10|6270.6|6268.6|6271.1|6269.1|6271.1|6269.1|6270.6|6268.6|3
1620754880000|2021-05-11 17:41:20|6271.4|6269.4|6270.6|6268.6|6271.4|6269.4|6270.4|6268.4|4
1620754890000|2021-05-11 17:41:30|6270.4|6268.4|6270.6|6268.6|6270.9|6268.9|6270.4|6268.4|1
1620754900000|2021-05-11 17:41:40|6270.4|6268.4|6270.9|6268.9|6271.1|6269.1|6270.4|6268.4|2
1620754910000|2021-05-11 17:41:50|6270.6|6268.6|6271.4|6269.4|6271.4|6269.4|6270.6|6268.6|1
1620754920000|2021-05-11 17:42:00|6271.1|6269.1|6271.1|6269.1|6271.4|6269.4|6271.1|6269.1|1
1620754930000|2021-05-11 17:42:10|6271.4|6269.4|6270.6|6268.6|6271.4|6269.4|6270.6|6268.6|10
1620754940000|2021-05-11 17:42:20|6270.9|6268.9|6270.9|6268.9|6271.1|6269.1|6270.9|6268.9|1
1620754950000|2021-05-11 17:42:30|6270.6|6268.6|6270.1|6268.1|6270.6|6268.6|6270.1|6268.1|0
1620754960000|2021-05-11 17:42:40|6270.4|6268.4|6270.1|6268.1|6270.4|6268.4|6270.1|6268.1|0
1620754970000|2021-05-11 17:42:50|6270.4|6268.4|6271.1|6269.1|6271.1|6269.1|6270.4|6268.4|1
1620754980000|2021-05-11 17:43:00|6270.9|6268.9|6270.4|6268.4|6270.9|6268.9|6269.9|6267.9|2
1620754990000|2021-05-11 17:43:10|6270.6|6268.6|6270.4|6268.4|6270.6|6268.6|6270.4|6268.4|0
1620755000000|2021-05-11 17:43:20|6270.6|6268.6|6270.6|6268.6|6270.6|6268.6|6270.4|6268.4|0
1620755010000|2021-05-11 17:43:30|6270.4|6268.4|6270.4|6268.4|6270.4|6268.4|6270.1|6268.1|1
1620755020000|2021-05-11 17:43:40|6270.6|6268.6|6270.4|6268.4|6270.6|6268.6|6270.4|6268.4|2
1620755030000|2021-05-11 17:43:50|6270.6|6268.6|6270.9|6268.9|6271.1|6269.1|6270.4|6268.4|1
1620755040000|2021-05-11 17:44:00|6270.6|6268.6|6270.1|6268.1|6270.6|6268.6|6270.1|6268.1|4
1620755050000|2021-05-11 17:44:10|6270.4|6268.4|6270.4|6268.4|6270.6|6268.6|6270.1|6268.1|1
1620755060000|2021-05-11 17:44:20|6270.1|6268.1|6270.1|6268.1|6270.1|6268.1|6269.6|6267.6|4
1620755070000|2021-05-11 17:44:30|6269.9|6267.9|6270.1|6268.1|6270.1|6268.1|6269.9|6267.9|0
1620755080000|2021-05-11 17:44:40|6269.9|6267.9|6269.6|6267.6|6269.9|6267.9|6269.6|6267.6|4
1620755090000|2021-05-11 17:44:50|6269.9|6267.9|6270.6|6268.6|6270.6|6268.6|6269.9|6267.9|3
1620755100000|2021-05-11 17:45:00|6270.9|6268.9|6270.6|6268.6|6271.1|6269.1|6270.6|6268.6|1
1620755110000|2021-05-11 17:45:10|6270.9|6268.9|6271.4|6269.4|6271.6|6269.6|6270.9|6268.9|6
1620755130000|2021-05-11 17:45:30|6271.1|6269.1|6271.4|6269.4|6271.4|6269.4|6270.9|6268.9|2
1620755140000|2021-05-11 17:45:40|6271.1|6269.1|6271.1|6269.1|6271.1|6269.1|6270.9|6268.9|4
1620755150000|2021-05-11 17:45:50|6271.4|6269.4|6271.1|6269.1|6271.4|6269.4|6271.1|6269.1|0
1620755160000|2021-05-11 17:46:00|6271.4|6269.4|6272.4|6270.4|6272.4|6270.4|6271.4|6269.4|10
1620755170000|2021-05-11 17:46:10|6272.1|6270.1|6271.6|6269.6|6272.1|6270.1|6271.6|6269.6|3
1620755180000|2021-05-11 17:46:20|6271.4|6269.4|6271.6|6269.6|6271.6|6269.6|6271.4|6269.4|0
1620755190000|2021-05-11 17:46:30|6271.4|6269.4|6271.6|6269.6|6271.6|6269.6|6271.4|6269.4|0
1620755200000|2021-05-11 17:46:40|6271.4|6269.4|6271.4|6269.4|6271.6|6269.6|6271.1|6269.1|0
1620755210000|2021-05-11 17:46:50|6271.1|6269.1|6270.6|6268.6|6271.4|6269.4|6270.6|6268.6|1
1620755220000|2021-05-11 17:47:00|6270.1|6268.1|6269.9|6267.9|6270.1|6268.1|6269.6|6267.6|33
1620755230000|2021-05-11 17:47:10|6270.1|6268.1|6270.9|6268.9|6271.1|6269.1|6270.1|6268.1|8
1620755240000|2021-05-11 17:47:20|6270.6|6268.6|6271.1|6269.1|6271.4|6269.4|6270.6|6268.6|5
1620755250000|2021-05-11 17:47:30|6271.4|6269.4|6271.1|6269.1|6271.4|6269.4|6271.1|6269.1|1
1620755260000|2021-05-11 17:47:40|6271.4|6269.4|6271.1|6269.1|6271.4|6269.4|6270.9|6268.9|5
1620755270000|2021-05-11 17:47:50|6270.9|6268.9|6270.6|6268.6|6270.9|6268.9|6270.4|6268.4|0
1620755280000|2021-05-11 17:48:00|6270.4|6268.4|6270.6|6268.6|6270.6|6268.6|6269.6|6267.6|9
1620755290000|2021-05-11 17:48:10|6270.4|6268.4|6271.1|6269.1|6271.4|6269.4|6270.1|6268.1|0
1620755300000|2021-05-11 17:48:20|6270.9|6268.9|6271.9|6269.9|6271.9|6269.9|6270.9|6268.9|7
1620755310000|2021-05-11 17:48:30|6271.1|6269.1|6271.6|6269.6|6271.6|6269.6|6271.1|6269.1|9
1620755320000|2021-05-11 17:48:40|6271.4|6269.4|6271.4|6269.4|6271.6|6269.6|6271.1|6269.1|0
1620755330000|2021-05-11 17:48:50|6271.1|6269.1|6269.9|6267.9|6271.1|6269.1|6269.6|6267.6|2
1620755340000|2021-05-11 17:49:00|6270.1|6268.1|6269.4|6267.4|6270.4|6268.4|6268.9|6266.9|30
1620755350000|2021-05-11 17:49:10|6269.1|6267.1|6268.9|6266.9|6269.4|6267.4|6268.9|6266.9|9
1620755360000|2021-05-11 17:49:20|6269.1|6267.1|6269.1|6267.1|6269.1|6267.1|6268.4|6266.4|5
1620755370000|2021-05-11 17:49:30|6268.9|6266.9|6269.4|6267.4|6269.4|6267.4|6268.6|6266.6|3
1620755380000|2021-05-11 17:49:40|6269.6|6267.6|6269.9|6267.9|6269.9|6267.9|6269.4|6267.4|1
1620755390000|2021-05-11 17:49:50|6270.1|6268.1|6269.9|6267.9|6270.1|6268.1|6269.9|6267.9|0
1620755400000|2021-05-11 17:50:00|6270.1|6268.1|6269.6|6267.6|6270.6|6268.6|6269.6|6267.6|2
1620755410000|2021-05-11 17:50:10|6269.4|6267.4|6268.6|6266.6|6269.4|6267.4|6268.6|6266.6|2
1620755420000|2021-05-11 17:50:20|6268.4|6266.4|6268.4|6266.4|6268.6|6266.6|6267.9|6265.9|1
1620755430000|2021-05-11 17:50:30|6268.1|6266.1|6267.4|6265.4|6268.1|6266.1|6267.4|6265.4|0
1620755440000|2021-05-11 17:50:40|6267.6|6265.6|6268.1|6266.1|6268.1|6266.1|6267.6|6265.6|3
1620755450000|2021-05-11 17:50:50|6267.9|6265.9|6267.9|6265.9|6268.1|6266.1|6267.9|6265.9|0
1620755460000|2021-05-11 17:51:00|6268.1|6266.1|6268.6|6266.6|6268.9|6266.9|6267.9|6265.9|3
1620755470000|2021-05-11 17:51:10|6268.9|6266.9|6269.1|6267.1|6269.1|6267.1|6268.9|6266.9|0
1620755480000|2021-05-11 17:51:20|6268.9|6266.9|6268.9|6266.9|6269.1|6267.1|6268.4|6266.4|15
1620755490000|2021-05-11 17:51:30|6268.6|6266.6|6268.6|6266.6|6268.6|6266.6|6267.9|6265.9|1
1620755500000|2021-05-11 17:51:40|6268.4|6266.4|6268.1|6266.1|6268.4|6266.4|6267.6|6265.6|21
1620755510000|2021-05-11 17:51:50|6267.9|6265.9|6268.4|6266.4|6268.9|6266.9|6267.9|6265.9|9
1620755520000|2021-05-11 17:52:00|6268.1|6266.1|6268.4|6266.4|6268.9|6266.9|6268.1|6266.1|9
1620755530000|2021-05-11 17:52:10|6268.6|6266.6|6268.1|6266.1|6268.9|6266.9|6268.1|6266.1|2
1620755540000|2021-05-11 17:52:20|6268.4|6266.4|6267.1|6265.1|6268.4|6266.4|6267.1|6265.1|0
1620755550000|2021-05-11 17:52:30|6267.4|6265.4|6267.6|6265.6|6267.6|6265.6|6267.4|6265.4|6
1620755560000|2021-05-11 17:52:40|6267.4|6265.4|6267.6|6265.6|6267.9|6265.9|6267.4|6265.4|0
1620755570000|2021-05-11 17:52:50|6267.4|6265.4|6266.1|6264.1|6267.4|6265.4|6266.1|6264.1|6
1620755580000|2021-05-11 17:53:00|6265.9|6263.9|6265.9|6263.9|6266.1|6264.1|6265.6|6263.6|3
1620755590000|2021-05-11 17:53:10|6265.6|6263.6|6265.1|6263.1|6265.6|6263.6|6264.9|6262.9|4
1620755600000|2021-05-11 17:53:20|6265.4|6263.4|6264.9|6262.9|6265.4|6263.4|6264.9|6262.9|0
1620755610000|2021-05-11 17:53:30|6265.1|6263.1|6265.1|6263.1|6265.4|6263.4|6264.6|6262.6|7
1620755620000|2021-05-11 17:53:40|6264.9|6262.9|6264.1|6262.1|6265.4|6263.4|6264.1|6262.1|1
1620755630000|2021-05-11 17:53:50|6264.4|6262.4|6263.4|6261.4|6264.6|6262.6|6263.4|6261.4|1
1620755640000|2021-05-11 17:54:00|6263.6|6261.6|6263.1|6261.1|6263.6|6261.6|6262.9|6260.9|4
1620755650000|2021-05-11 17:54:10|6262.9|6260.9|6261.4|6259.4|6263.1|6261.1|6261.1|6259.1|4
1620755660000|2021-05-11 17:54:20|6261.1|6259.1|6261.6|6259.6|6261.6|6259.6|6260.9|6258.9|3
1620755670000|2021-05-11 17:54:30|6262.1|6260.1|6261.6|6259.6|6262.1|6260.1|6261.4|6259.4|17
1620755680000|2021-05-11 17:54:40|6261.4|6259.4|6261.1|6259.1|6261.4|6259.4|6260.9|6258.9|0
1620755690000|2021-05-11 17:54:50|6261.4|6259.4|6261.1|6259.1|6261.6|6259.6|6260.9|6258.9|2
1620755700000|2021-05-11 17:55:00|6261.4|6259.4|6261.9|6259.9|6261.9|6259.9|6261.4|6259.4|4
1620755710000|2021-05-11 17:55:10|6262.1|6260.1|6261.6|6259.6|6262.1|6260.1|6261.6|6259.6|0
1620755720000|2021-05-11 17:55:20|6261.4|6259.4|6261.6|6259.6|6261.9|6259.9|6261.1|6259.1|2
1620755730000|2021-05-11 17:55:30|6261.9|6259.9|6262.9|6260.9|6262.9|6260.9|6261.9|6259.9|0
1620755740000|2021-05-11 17:55:40|6263.1|6261.1|6262.9|6260.9|6263.1|6261.1|6262.6|6260.6|0
1620755750000|2021-05-11 17:55:50|6263.1|6261.1|6263.9|6261.9|6264.1|6262.1|6263.1|6261.1|3
1620755760000|2021-05-11 17:56:00|6263.6|6261.6|6264.1|6262.1|6264.1|6262.1|6263.1|6261.1|3
1620755770000|2021-05-11 17:56:10|6263.9|6261.9|6264.9|6262.9|6264.9|6262.9|6263.9|6261.9|2
1620755780000|2021-05-11 17:56:20|6264.6|6262.6|6265.4|6263.4|6265.6|6263.6|6264.6|6262.6|1
1620755790000|2021-05-11 17:56:30|6265.1|6263.1|6265.1|6263.1|6265.4|6263.4|6264.6|6262.6|2
1620755800000|2021-05-11 17:56:40|6265.4|6263.4|6265.6|6263.6|6265.6|6263.6|6265.4|6263.4|0
1620755810000|2021-05-11 17:56:50|6265.4|6263.4|6265.4|6263.4|6265.6|6263.6|6265.1|6263.1|2
1620755820000|2021-05-11 17:57:00|6265.6|6263.6|6265.9|6263.9|6265.9|6263.9|6265.4|6263.4|1
1620755830000|2021-05-11 17:57:10|6265.6|6263.6|6266.6|6264.6|6266.6|6264.6|6265.6|6263.6|0
1620755840000|2021-05-11 17:57:20|6266.9|6264.9|6267.4|6265.4|6267.6|6265.6|6266.4|6264.4|2
1620755850000|2021-05-11 17:57:30|6267.6|6265.6|6267.1|6265.1|6267.9|6265.9|6267.1|6265.1|1
1620755860000|2021-05-11 17:57:40|6266.9|6264.9|6266.6|6264.6|6266.9|6264.9|6266.1|6264.1|1
1620755870000|2021-05-11 17:57:50|6266.9|6264.9|6267.6|6265.6|6267.6|6265.6|6266.9|6264.9|0
1620755880000|2021-05-11 17:58:00|6267.9|6265.9|6268.4|6266.4|6268.6|6266.6|6267.9|6265.9|4
1620755890000|2021-05-11 17:58:10|6268.1|6266.1|6268.6|6266.6|6268.9|6266.9|6268.1|6266.1|2
1620755900000|2021-05-11 17:58:20|6268.9|6266.9|6268.9|6266.9|6268.9|6266.9|6268.6|6266.6|0
1620755910000|2021-05-11 17:58:30|6268.6|6266.6|6268.6|6266.6|6268.6|6266.6|6268.4|6266.4|0
1620755920000|2021-05-11 17:58:40|6268.4|6266.4|6267.6|6265.6|6268.4|6266.4|6267.4|6265.4|0
1620755930000|2021-05-11 17:58:50|6267.9|6265.9|6268.4|6266.4|6268.6|6266.6|6267.6|6265.6|0
1620755940000|2021-05-11 17:59:00|6268.1|6266.1|6267.1|6265.1|6268.4|6266.4|6266.9|6264.9|0
1620755950000|2021-05-11 17:59:10|6266.9|6264.9|6267.1|6265.1|6267.6|6265.6|6266.9|6264.9|0
1620755960000|2021-05-11 17:59:20|6267.4|6265.4|6267.4|6265.4|6267.4|6265.4|6266.6|6264.6|1
1620755970000|2021-05-11 17:59:30|6267.1|6265.1|6267.1|6265.1|6267.4|6265.4|6266.9|6264.9|3
1620755980000|2021-05-11 17:59:40|6267.4|6265.4|6267.4|6265.4|6267.4|6265.4|6267.4|6265.4|0
1620755990000|2021-05-11 17:59:50|6267.6|6265.6|6268.9|6266.9|6268.9|6266.9|6267.4|6265.4|7
1620756000000|2021-05-11 18:00:00|6268.6|6266.6|6269.6|6267.6|6269.9|6267.9|6268.6|6266.6|9
1620756010000|2021-05-11 18:00:10|6269.4|6267.4|6268.6|6266.6|6269.9|6267.9|6268.6|6266.6|2
1620756020000|2021-05-11 18:00:20|6268.4|6266.4|6267.1|6265.1|6268.6|6266.6|6267.1|6265.1|2
1620756030000|2021-05-11 18:00:30|6267.4|6265.4|6268.6|6266.6|6268.6|6266.6|6267.1|6265.1|0
1620756040000|2021-05-11 18:00:40|6268.9|6266.9|6268.6|6266.6|6269.1|6267.1|6268.1|6266.1|0
1620756050000|2021-05-11 18:00:50|6268.9|6266.9|6268.6|6266.6|6268.9|6266.9|6268.6|6266.6|1
1620756060000|2021-05-11 18:01:00|6268.9|6266.9|6269.9|6267.9|6269.9|6267.9|6268.6|6266.6|3
1620756070000|2021-05-11 18:01:10|6270.1|6268.1|6270.1|6268.1|6270.9|6268.9|6270.1|6268.1|4
1620756080000|2021-05-11 18:01:20|6269.9|6267.9|6270.4|6268.4|6270.6|6268.6|6269.9|6267.9|0
1620756090000|2021-05-11 18:01:30|6270.1|6268.1|6270.1|6268.1|6270.6|6268.6|6269.4|6267.4|3
1620756100000|2021-05-11 18:01:40|6269.9|6267.9|6270.1|6268.1|6270.1|6268.1|6269.4|6267.4|0
1620756110000|2021-05-11 18:01:50|6269.9|6267.9|6270.6|6268.6|6270.9|6268.9|6269.9|6267.9|0
1620756120000|2021-05-11 18:02:00|6270.9|6268.9|6270.1|6268.1|6270.9|6268.9|6270.1|6268.1|0
1620756130000|2021-05-11 18:02:10|6269.9|6267.9|6270.1|6268.1|6270.6|6268.6|6269.6|6267.6|0
1620756140000|2021-05-11 18:02:20|6270.4|6268.4|6269.9|6267.9|6270.9|6268.9|6269.6|6267.6|7
1620756150000|2021-05-11 18:02:30|6269.6|6267.6|6270.1|6268.1|6270.1|6268.1|6268.9|6266.9|0
1620756160000|2021-05-11 18:02:40|6269.9|6267.9|6270.1|6268.1|6270.1|6268.1|6269.9|6267.9|2
1620756170000|2021-05-11 18:02:50|6270.4|6268.4|6270.9|6268.9|6271.1|6269.1|6270.4|6268.4|2
1620756180000|2021-05-11 18:03:00|6270.6|6268.6|6269.6|6267.6|6270.6|6268.6|6269.6|6267.6|3
1620756190000|2021-05-11 18:03:10|6269.4|6267.4|6269.6|6267.6|6269.9|6267.9|6269.1|6267.1|2
1620756200000|2021-05-11 18:03:20|6269.9|6267.9|6269.6|6267.6|6270.1|6268.1|6269.4|6267.4|0
1620756210000|2021-05-11 18:03:30|6269.4|6267.4|6269.6|6267.6|6269.9|6267.9|6269.4|6267.4|0
1620756220000|2021-05-11 18:03:40|6269.9|6267.9|6270.9|6268.9|6271.1|6269.1|6269.6|6267.6|0
1620756230000|2021-05-11 18:03:50|6271.1|6269.1|6271.6|6269.6|6271.6|6269.6|6270.9|6268.9|0
1620756240000|2021-05-11 18:04:00|6271.9|6269.9|6271.6|6269.6|6272.1|6270.1|6271.6|6269.6|3
1620756250000|2021-05-11 18:04:10|6271.4|6269.4|6270.9|6268.9|6271.4|6269.4|6270.9|6268.9|3
1620756260000|2021-05-11 18:04:20|6271.1|6269.1|6270.4|6268.4|6271.1|6269.1|6270.1|6268.1|1
1620756270000|2021-05-11 18:04:30|6270.6|6268.6|6269.4|6267.4|6270.6|6268.6|6269.4|6267.4|0
1620756280000|2021-05-11 18:04:40|6269.6|6267.6|6269.9|6267.9|6269.9|6267.9|6268.6|6266.6|2
1620756290000|2021-05-11 18:04:50|6270.1|6268.1|6270.9|6268.9|6271.1|6269.1|6270.1|6268.1|4
1620756300000|2021-05-11 18:05:00|6271.1|6269.1|6271.4|6269.4|6271.9|6269.9|6271.1|6269.1|3
1620756310000|2021-05-11 18:05:10|6271.1|6269.1|6272.4|6270.4|6272.4|6270.4|6270.9|6268.9|2
1620756320000|2021-05-11 18:05:20|6272.1|6270.1|6271.1|6269.1|6272.1|6270.1|6271.1|6269.1|4
1620756330000|2021-05-11 18:05:30|6270.9|6268.9|6270.1|6268.1|6270.9|6268.9|6269.9|6267.9|2
1620756340000|2021-05-11 18:05:40|6269.9|6267.9|6270.1|6268.1|6270.1|6268.1|6269.6|6267.6|0
1620756350000|2021-05-11 18:05:50|6270.4|6268.4|6270.6|6268.6|6270.6|6268.6|6268.9|6266.9|2
1620756360000|2021-05-11 18:06:00|6270.4|6268.4|6270.6|6268.6|6270.6|6268.6|6270.1|6268.1|0
1620756370000|2021-05-11 18:06:10|6270.4|6268.4|6270.1|6268.1|6270.6|6268.6|6270.1|6268.1|0
1620756380000|2021-05-11 18:06:20|6270.4|6268.4|6271.1|6269.1|6271.1|6269.1|6270.4|6268.4|0
1620756390000|2021-05-11 18:06:30|6270.9|6268.9|6270.6|6268.6|6271.1|6269.1|6270.1|6268.1|0
1620756400000|2021-05-11 18:06:40|6270.9|6268.9|6270.1|6268.1|6270.9|6268.9|6269.6|6267.6|1
1620756410000|2021-05-11 18:06:50|6270.4|6268.4|6270.1|6268.1|6270.4|6268.4|6269.6|6267.6|0
1620756420000|2021-05-11 18:07:00|6269.9|6267.9|6269.6|6267.6|6269.9|6267.9|6269.4|6267.4|0
1620756430000|2021-05-11 18:07:10|6269.9|6267.9|6269.6|6267.6|6269.9|6267.9|6269.6|6267.6|0
1620756440000|2021-05-11 18:07:20|6269.9|6267.9|6268.9|6266.9|6269.9|6267.9|6268.9|6266.9|1
1620756450000|2021-05-11 18:07:30|6268.6|6266.6|6269.4|6267.4|6269.9|6267.9|6268.6|6266.6|0
1620756460000|2021-05-11 18:07:40|6269.1|6267.1|6269.1|6267.1|6269.6|6267.6|6269.1|6267.1|0
1620756470000|2021-05-11 18:07:50|6269.4|6267.4|6268.6|6266.6|6269.6|6267.6|6268.6|6266.6|1
1620756480000|2021-05-11 18:08:00|6268.9|6266.9|6269.1|6267.1|6269.6|6267.6|6268.9|6266.9|0
1620756490000|2021-05-11 18:08:10|6268.9|6266.9|6268.1|6266.1|6268.9|6266.9|6267.9|6265.9|2
1620756500000|2021-05-11 18:08:20|6268.4|6266.4|6268.1|6266.1|6268.6|6266.6|6267.9|6265.9|0
1620756510000|2021-05-11 18:08:30|6267.9|6265.9|6267.1|6265.1|6268.1|6266.1|6267.1|6265.1|1
1620756520000|2021-05-11 18:08:40|6266.9|6264.9|6267.1|6265.1|6267.1|6265.1|6266.9|6264.9|1
1620756530000|2021-05-11 18:08:50|6266.9|6264.9|6266.1|6264.1|6266.9|6264.9|6265.9|6263.9|8
1620756540000|2021-05-11 18:09:00|6265.9|6263.9|6265.6|6263.6|6265.9|6263.9|6265.4|6263.4|0
1620756550000|2021-05-11 18:09:10|6265.4|6263.4|6264.9|6262.9|6265.6|6263.6|6264.6|6262.6|2
1620756560000|2021-05-11 18:09:20|6265.1|6263.1|6264.9|6262.9|6265.1|6263.1|6264.6|6262.6|0
1620756570000|2021-05-11 18:09:30|6265.1|6263.1|6265.9|6263.9|6265.9|6263.9|6264.9|6262.9|0
1620756580000|2021-05-11 18:09:40|6266.1|6264.1|6266.6|6264.6|6266.9|6264.9|6266.1|6264.1|9
1620756590000|2021-05-11 18:09:50|6266.4|6264.4|6266.1|6264.1|6266.6|6264.6|6265.9|6263.9|0
1620756600000|2021-05-11 18:10:00|6266.4|6264.4|6267.1|6265.1|6267.4|6265.4|6266.4|6264.4|1
1620756610000|2021-05-11 18:10:10|6267.4|6265.4|6266.1|6264.1|6267.6|6265.6|6265.6|6263.6|10
1620756620000|2021-05-11 18:10:20|6266.4|6264.4|6266.9|6264.9|6266.9|6264.9|6266.1|6264.1|0
1620756630000|2021-05-11 18:10:30|6266.6|6264.6|6266.1|6264.1|6266.6|6264.6|6265.6|6263.6|2
1620756640000|2021-05-11 18:10:40|6266.4|6264.4|6266.6|6264.6|6266.9|6264.9|6266.1|6264.1|0
1620756650000|2021-05-11 18:10:50|6266.9|6264.9|6266.9|6264.9|6267.4|6265.4|6266.9|6264.9|3
1620756660000|2021-05-11 18:11:00|6266.6|6264.6|6264.4|6262.4|6266.6|6264.6|6264.4|6262.4|2
1620756670000|2021-05-11 18:11:10|6264.6|6262.6|6264.6|6262.6|6265.1|6263.1|6264.4|6262.4|3
1620756680000|2021-05-11 18:11:20|6264.4|6262.4|6264.9|6262.9|6265.1|6263.1|6264.4|6262.4|0
1620756690000|2021-05-11 18:11:30|6265.1|6263.1|6265.1|6263.1|6265.4|6263.4|6265.1|6263.1|3
1620756700000|2021-05-11 18:11:40|6264.9|6262.9|6262.6|6260.6|6264.9|6262.9|6262.4|6260.4|14
1620756710000|2021-05-11 18:11:50|6262.9|6260.9|6261.9|6259.9|6262.9|6260.9|6261.6|6259.6|2
1620756720000|2021-05-11 18:12:00|6262.1|6260.1|6262.6|6260.6|6262.9|6260.9|6261.9|6259.9|2
1620756730000|2021-05-11 18:12:10|6262.9|6260.9|6262.9|6260.9|6263.1|6261.1|6262.6|6260.6|0
1620756740000|2021-05-11 18:12:20|6263.1|6261.1|6262.9|6260.9|6263.1|6261.1|6262.1|6260.1|0
1620756750000|2021-05-11 18:12:30|6262.6|6260.6|6262.6|6260.6|6262.6|6260.6|6262.4|6260.4|0
1620756760000|2021-05-11 18:12:40|6262.9|6260.9|6262.9|6260.9|6262.9|6260.9|6262.9|6260.9|0
1620756770000|2021-05-11 18:12:50|6263.1|6261.1|6262.9|6260.9|6263.1|6261.1|6262.9|6260.9|0
1620756780000|2021-05-11 18:13:00|6262.6|6260.6|6262.1|6260.1|6262.6|6260.6|6262.1|6260.1|1
1620756790000|2021-05-11 18:13:10|6261.9|6259.9|6261.9|6259.9|6262.1|6260.1|6261.9|6259.9|3
1620756800000|2021-05-11 18:13:20|6262.1|6260.1|6261.9|6259.9|6262.4|6260.4|6261.9|6259.9|0
1620756810000|2021-05-11 18:13:30|6262.1|6260.1|6262.1|6260.1|6262.6|6260.6|6261.9|6259.9|0
1620756820000|2021-05-11 18:13:40|6261.9|6259.9|6262.1|6260.1|6262.1|6260.1|6261.9|6259.9|0
1620756830000|2021-05-11 18:13:50|6261.9|6259.9|6261.4|6259.4|6262.1|6260.1|6261.4|6259.4|1
1620756840000|2021-05-11 18:14:00|6261.6|6259.6|6261.6|6259.6|6262.1|6260.1|6261.1|6259.1|1
1620756850000|2021-05-11 18:14:10|6261.4|6259.4|6261.6|6259.6|6261.6|6259.6|6261.1|6259.1|0
1620756860000|2021-05-11 18:14:20|6261.9|6259.9|6262.1|6260.1|6262.1|6260.1|6261.6|6259.6|0
1620756870000|2021-05-11 18:14:30|6261.9|6259.9|6262.1|6260.1|6262.4|6260.4|6261.9|6259.9|2
1620756880000|2021-05-11 18:14:40|6262.4|6260.4|6261.9|6259.9|6262.4|6260.4|6261.6|6259.6|1
1620756890000|2021-05-11 18:14:50|6261.6|6259.6|6261.1|6259.1|6261.9|6259.9|6260.9|6258.9|9
1620756900000|2021-05-11 18:15:00|6261.4|6259.4|6261.6|6259.6|6261.9|6259.9|6260.9|6258.9|2
1620756910000|2021-05-11 18:15:10|6261.9|6259.9|6262.1|6260.1|6262.4|6260.4|6261.9|6259.9|1
1620756920000|2021-05-11 18:15:20|6261.9|6259.9|6261.9|6259.9|6262.1|6260.1|6261.9|6259.9|0
1620756930000|2021-05-11 18:15:30|6262.1|6260.1|6261.6|6259.6|6262.1|6260.1|6261.1|6259.1|4
1620756940000|2021-05-11 18:15:40|6261.4|6259.4|6262.9|6260.9|6262.9|6260.9|6261.4|6259.4|2
1620756950000|2021-05-11 18:15:50|6263.1|6261.1|6262.4|6260.4|6263.1|6261.1|6262.4|6260.4|3
1620756960000|2021-05-11 18:16:00|6262.6|6260.6|6261.6|6259.6|6262.6|6260.6|6261.6|6259.6|9
1620756970000|2021-05-11 18:16:10|6261.4|6259.4|6261.4|6259.4|6261.6|6259.6|6260.9|6258.9|0
1620756980000|2021-05-11 18:16:20|6261.1|6259.1|6261.6|6259.6|6261.6|6259.6|6261.1|6259.1|1
1620756990000|2021-05-11 18:16:30|6261.4|6259.4|6262.1|6260.1|6262.1|6260.1|6261.4|6259.4|0
1620757000000|2021-05-11 18:16:40|6261.9|6259.9|6262.6|6260.6|6262.6|6260.6|6261.9|6259.9|1
1620757010000|2021-05-11 18:16:50|6262.4|6260.4|6262.4|6260.4|6262.6|6260.6|6262.4|6260.4|0
1620757020000|2021-05-11 18:17:00|6262.6|6260.6|6262.1|6260.1|6262.6|6260.6|6261.9|6259.9|0
1620757030000|2021-05-11 18:17:10|6262.4|6260.4|6262.6|6260.6|6262.6|6260.6|6262.4|6260.4|0
1620757040000|2021-05-11 18:17:20|6262.4|6260.4|6261.9|6259.9|6262.4|6260.4|6261.9|6259.9|1
1620757050000|2021-05-11 18:17:30|6262.1|6260.1|6261.9|6259.9|6262.4|6260.4|6261.6|6259.6|3
1620757060000|2021-05-11 18:17:40|6262.1|6260.1|6261.9|6259.9|6262.1|6260.1|6261.9|6259.9|0
1620757070000|2021-05-11 18:17:50|6261.6|6259.6|6261.9|6259.9|6262.1|6260.1|6261.4|6259.4|16
1620757080000|2021-05-11 18:18:00|6261.6|6259.6|6260.9|6258.9|6261.6|6259.6|6260.4|6258.4|15
1620757090000|2021-05-11 18:18:10|6261.1|6259.1|6261.9|6259.9|6261.9|6259.9|6260.9|6258.9|1
1620757100000|2021-05-11 18:18:20|6262.1|6260.1|6262.9|6260.9|6262.9|6260.9|6262.1|6260.1|4
1620757110000|2021-05-11 18:18:30|6263.1|6261.1|6262.6|6260.6|6263.1|6261.1|6262.6|6260.6|4
1620757120000|2021-05-11 18:18:40|6262.9|6260.9|6263.4|6261.4|6263.4|6261.4|6262.9|6260.9|0
1620757130000|2021-05-11 18:18:50|6263.6|6261.6|6263.9|6261.9|6263.9|6261.9|6263.1|6261.1|0
1620757140000|2021-05-11 18:19:00|6264.1|6262.1|6264.4|6262.4|6264.9|6262.9|6263.9|6261.9|7
1620757150000|2021-05-11 18:19:10|6264.1|6262.1|6264.4|6262.4|6264.4|6262.4|6264.1|6262.1|1
1620757160000|2021-05-11 18:19:20|6264.6|6262.6|6264.6|6262.6|6264.6|6262.6|6264.6|6262.6|1
1620757170000|2021-05-11 18:19:30|6264.9|6262.9|6264.9|6262.9|6264.9|6262.9|6264.9|6262.9|0
1620757180000|2021-05-11 18:19:40|6264.6|6262.6|6264.9|6262.9|6264.9|6262.9|6264.6|6262.6|3
1620757190000|2021-05-11 18:19:50|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|6264.6|6262.6|9
1620757200000|2021-05-11 18:20:00|6265.4|6263.4|6266.1|6264.1|6266.1|6264.1|6265.1|6263.1|4
1620757210000|2021-05-11 18:20:10|6265.9|6263.9|6265.9|6263.9|6266.1|6264.1|6265.9|6263.9|0
1620757220000|2021-05-11 18:20:20|6265.6|6263.6|6264.9|6262.9|6265.9|6263.9|6264.9|6262.9|2
1620757230000|2021-05-11 18:20:30|6264.6|6262.6|6264.9|6262.9|6264.9|6262.9|6264.6|6262.6|0
1620757240000|2021-05-11 18:20:40|6265.1|6263.1|6265.4|6263.4|6265.6|6263.6|6264.9|6262.9|0
1620757250000|2021-05-11 18:20:50|6265.1|6263.1|6264.6|6262.6|6265.1|6263.1|6264.1|6262.1|1
1620757260000|2021-05-11 18:21:00|6264.4|6262.4|6265.9|6263.9|6266.1|6264.1|6264.4|6262.4|1
1620757270000|2021-05-11 18:21:10|6266.1|6264.1|6266.6|6264.6|6266.6|6264.6|6265.6|6263.6|1
1620757280000|2021-05-11 18:21:20|6266.9|6264.9|6265.9|6263.9|6266.9|6264.9|6265.6|6263.6|1
1620757290000|2021-05-11 18:21:30|6266.1|6264.1|6266.6|6264.6|6266.6|6264.6|6265.9|6263.9|0
1620757300000|2021-05-11 18:21:40|6266.4|6264.4|6266.4|6264.4|6266.6|6264.6|6265.9|6263.9|0
1620757310000|2021-05-11 18:21:50|6266.1|6264.1|6266.9|6264.9|6266.9|6264.9|6266.1|6264.1|3
1620757320000|2021-05-11 18:22:00|6267.1|6265.1|6267.9|6265.9|6268.1|6266.1|6267.1|6265.1|6
1620757330000|2021-05-11 18:22:10|6267.6|6265.6|6266.6|6264.6|6267.9|6265.9|6266.6|6264.6|0
1620757340000|2021-05-11 18:22:20|6266.9|6264.9|6267.6|6265.6|6268.1|6266.1|6266.6|6264.6|6
1620757350000|2021-05-11 18:22:30|6267.9|6265.9|6267.1|6265.1|6268.1|6266.1|6267.1|6265.1|0
1620757360000|2021-05-11 18:22:40|6266.9|6264.9|6266.9|6264.9|6267.1|6265.1|6266.9|6264.9|0
1620757370000|2021-05-11 18:22:50|6266.6|6264.6|6266.4|6264.4|6266.9|6264.9|6265.9|6263.9|0
1620757380000|2021-05-11 18:23:00|6266.1|6264.1|6266.4|6264.4|6266.4|6264.4|6265.9|6263.9|0
1620757390000|2021-05-11 18:23:10|6266.6|6264.6|6267.6|6265.6|6267.9|6265.9|6266.6|6264.6|5
1620757400000|2021-05-11 18:23:20|6267.4|6265.4|6267.9|6265.9|6267.9|6265.9|6267.1|6265.1|0
1620757410000|2021-05-11 18:23:30|6267.6|6265.6|6267.6|6265.6|6267.6|6265.6|6267.4|6265.4|3
1620757420000|2021-05-11 18:23:40|6267.9|6265.9|6267.1|6265.1|6267.9|6265.9|6267.1|6265.1|0
1620757430000|2021-05-11 18:23:50|6266.9|6264.9|6266.1|6264.1|6266.9|6264.9|6265.9|6263.9|0
1620757440000|2021-05-11 18:24:00|6266.6|6264.6|6266.1|6264.1|6266.6|6264.6|6265.9|6263.9|3
1620757450000|2021-05-11 18:24:10|6266.4|6264.4|6267.6|6265.6|6267.6|6265.6|6266.4|6264.4|0
1620757460000|2021-05-11 18:24:20|6267.4|6265.4|6268.1|6266.1|6268.1|6266.1|6267.1|6265.1|0
1620757470000|2021-05-11 18:24:30|6267.9|6265.9|6268.1|6266.1|6268.1|6266.1|6267.9|6265.9|0
1620757480000|2021-05-11 18:24:40|6267.9|6265.9|6268.1|6266.1|6268.1|6266.1|6267.9|6265.9|0
1620757490000|2021-05-11 18:24:50|6267.9|6265.9|6268.1|6266.1|6268.1|6266.1|6267.6|6265.6|0
1620757500000|2021-05-11 18:25:00|6267.9|6265.9|6268.1|6266.1|6268.1|6266.1|6267.9|6265.9|0
1620757510000|2021-05-11 18:25:10|6267.9|6265.9|6268.6|6266.6|6268.9|6266.9|6267.9|6265.9|3
1620757520000|2021-05-11 18:25:20|6268.4|6266.4|6266.4|6264.4|6268.4|6266.4|6266.4|6264.4|1
1620757530000|2021-05-11 18:25:30|6266.6|6264.6|6266.6|6264.6|6267.4|6265.4|6266.6|6264.6|0
1620757540000|2021-05-11 18:25:40|6266.9|6264.9|6267.1|6265.1|6267.1|6265.1|6266.6|6264.6|0
1620757550000|2021-05-11 18:25:50|6266.9|6264.9|6266.9|6264.9|6267.1|6265.1|6266.4|6264.4|0
1620757560000|2021-05-11 18:26:00|6266.6|6264.6|6268.4|6266.4|6268.6|6266.6|6266.6|6264.6|3
1620757570000|2021-05-11 18:26:10|6268.6|6266.6|6268.6|6266.6|6268.9|6266.9|6268.4|6266.4|5
1620757580000|2021-05-11 18:26:20|6268.4|6266.4|6269.1|6267.1|6269.1|6267.1|6268.4|6266.4|1
1620757590000|2021-05-11 18:26:30|6269.4|6267.4|6269.1|6267.1|6269.4|6267.4|6269.1|6267.1|2
1620757600000|2021-05-11 18:26:40|6269.4|6267.4|6269.4|6267.4|6269.9|6267.9|6269.1|6267.1|0
1620757610000|2021-05-11 18:26:50|6269.1|6267.1|6269.6|6267.6|6269.6|6267.6|6269.1|6267.1|10
1620757620000|2021-05-11 18:27:00|6269.9|6267.9|6270.1|6268.1|6270.6|6268.6|6269.6|6267.6|8
1620757630000|2021-05-11 18:27:10|6270.4|6268.4|6270.6|6268.6|6270.9|6268.9|6270.4|6268.4|8
1620757640000|2021-05-11 18:27:20|6270.9|6268.9|6271.6|6269.6|6271.6|6269.6|6270.6|6268.6|5
1620757650000|2021-05-11 18:27:30|6271.4|6269.4|6271.4|6269.4|6271.9|6269.9|6271.1|6269.1|0
1620757660000|2021-05-11 18:27:40|6271.1|6269.1|6270.9|6268.9|6271.4|6269.4|6270.6|6268.6|2
1620757670000|2021-05-11 18:27:50|6270.6|6268.6|6271.1|6269.1|6271.4|6269.4|6270.4|6268.4|0
1620757680000|2021-05-11 18:28:00|6270.9|6268.9|6271.1|6269.1|6271.4|6269.4|6270.9|6268.9|0
1620757690000|2021-05-11 18:28:10|6271.4|6269.4|6270.9|6268.9|6271.4|6269.4|6270.9|6268.9|0
1620757700000|2021-05-11 18:28:20|6270.6|6268.6|6271.9|6269.9|6271.9|6269.9|6270.6|6268.6|4
1620757710000|2021-05-11 18:28:30|6272.1|6270.1|6271.6|6269.6|6272.1|6270.1|6271.4|6269.4|2
1620757720000|2021-05-11 18:28:40|6271.4|6269.4|6271.4|6269.4|6271.6|6269.6|6271.4|6269.4|1
1620757730000|2021-05-11 18:28:50|6271.6|6269.6|6271.6|6269.6|6271.9|6269.9|6271.6|6269.6|2
1620757740000|2021-05-11 18:29:00|6271.9|6269.9|6273.1|6271.1|6273.4|6271.4|6271.9|6269.9|25
1620757750000|2021-05-11 18:29:10|6272.9|6270.9|6272.6|6270.6|6273.1|6271.1|6272.4|6270.4|3
1620757760000|2021-05-11 18:29:20|6272.4|6270.4|6273.1|6271.1|6273.1|6271.1|6272.4|6270.4|0
1620757770000|2021-05-11 18:29:30|6272.9|6270.9|6273.4|6271.4|6273.6|6271.6|6272.9|6270.9|9
1620757780000|2021-05-11 18:29:40|6273.6|6271.6|6273.4|6271.4|6273.6|6271.6|6273.1|6271.1|2
1620757790000|2021-05-11 18:29:50|6273.9|6271.9|6273.6|6271.6|6274.4|6272.4|6273.6|6271.6|10
1620757800000|2021-05-11 18:30:00|6273.4|6271.4|6272.6|6270.6|6273.4|6271.4|6272.4|6270.4|16
1620757810000|2021-05-11 18:30:10|6272.9|6270.9|6271.6|6269.6|6273.4|6271.4|6271.1|6269.1|6
1620757820000|2021-05-11 18:30:20|6271.4|6269.4|6270.4|6268.4|6271.6|6269.6|6269.9|6267.9|4
1620757830000|2021-05-11 18:30:30|6270.6|6268.6|6268.1|6266.1|6271.1|6269.1|6267.9|6265.9|3
1620757840000|2021-05-11 18:30:40|6267.6|6265.6|6266.1|6264.1|6267.6|6265.6|6265.6|6263.6|26
1620757850000|2021-05-11 18:30:50|6266.4|6264.4|6266.1|6264.1|6266.9|6264.9|6264.6|6262.6|3
1620757860000|2021-05-11 18:31:00|6265.9|6263.9|6264.9|6262.9|6265.9|6263.9|6263.4|6261.4|8
1620757870000|2021-05-11 18:31:10|6264.6|6262.6|6265.1|6263.1|6265.1|6263.1|6264.4|6262.4|0
1620757880000|2021-05-11 18:31:20|6264.9|6262.9|6265.1|6263.1|6265.1|6263.1|6264.1|6262.1|1
1620757890000|2021-05-11 18:31:30|6265.4|6263.4|6265.9|6263.9|6266.1|6264.1|6265.1|6263.1|2
1620757900000|2021-05-11 18:31:40|6265.6|6263.6|6266.6|6264.6|6266.6|6264.6|6265.6|6263.6|2
1620757910000|2021-05-11 18:31:50|6266.4|6264.4|6266.1|6264.1|6266.6|6264.6|6265.4|6263.4|0
1620757920000|2021-05-11 18:32:00|6266.4|6264.4|6267.1|6265.1|6267.4|6265.4|6266.4|6264.4|3
1620757930000|2021-05-11 18:32:10|6267.4|6265.4|6268.1|6266.1|6268.4|6266.4|6267.4|6265.4|1
1620757940000|2021-05-11 18:32:20|6268.4|6266.4|6268.4|6266.4|6268.4|6266.4|6267.6|6265.6|0
1620757950000|2021-05-11 18:32:30|6268.1|6266.1|6267.4|6265.4|6268.4|6266.4|6267.1|6265.1|3
1620757960000|2021-05-11 18:32:40|6267.1|6265.1|6266.6|6264.6|6267.1|6265.1|6266.1|6264.1|0
1620757970000|2021-05-11 18:32:50|6266.9|6264.9|6266.6|6264.6|6267.6|6265.6|6265.6|6263.6|0
1620757980000|2021-05-11 18:33:00|6266.9|6264.9|6266.1|6264.1|6267.1|6265.1|6266.1|6264.1|1
1620757990000|2021-05-11 18:33:10|6266.4|6264.4|6267.1|6265.1|6267.1|6265.1|6265.9|6263.9|0
1620758000000|2021-05-11 18:33:20|6267.4|6265.4|6267.1|6265.1|6267.9|6265.9|6267.1|6265.1|0
1620758010000|2021-05-11 18:33:30|6266.9|6264.9|6267.1|6265.1|6267.1|6265.1|6266.6|6264.6|0
1620758020000|2021-05-11 18:33:40|6267.4|6265.4|6268.1|6266.1|6268.1|6266.1|6267.1|6265.1|0
1620758030000|2021-05-11 18:33:50|6267.9|6265.9|6267.9|6265.9|6267.9|6265.9|6267.1|6265.1|0
1620758040000|2021-05-11 18:34:00|6268.1|6266.1|6269.1|6267.1|6269.9|6267.9|6268.1|6266.1|3
1620758050000|2021-05-11 18:34:10|6268.9|6266.9|6269.1|6267.1|6269.4|6267.4|6268.1|6266.1|2
1620758060000|2021-05-11 18:34:20|6269.4|6267.4|6269.6|6267.6|6269.6|6267.6|6268.6|6266.6|1
1620758070000|2021-05-11 18:34:30|6269.4|6267.4|6268.9|6266.9|6269.6|6267.6|6268.6|6266.6|0
1620758080000|2021-05-11 18:34:40|6269.1|6267.1|6267.6|6265.6|6269.1|6267.1|6267.6|6265.6|0
1620758090000|2021-05-11 18:34:50|6267.9|6265.9|6267.6|6265.6|6268.1|6266.1|6267.6|6265.6|1
1620758100000|2021-05-11 18:35:00|6267.9|6265.9|6268.4|6266.4|6268.6|6266.6|6267.6|6265.6|7
1620758110000|2021-05-11 18:35:10|6268.6|6266.6|6269.1|6267.1|6269.1|6267.1|6268.6|6266.6|0
1620758120000|2021-05-11 18:35:20|6268.9|6266.9|6268.1|6266.1|6268.9|6266.9|6267.4|6265.4|9
1620758130000|2021-05-11 18:35:30|6268.4|6266.4|6269.1|6267.1|6269.4|6267.4|6268.4|6266.4|0
1620758140000|2021-05-11 18:35:40|6268.9|6266.9|6267.6|6265.6|6268.9|6266.9|6267.4|6265.4|12
1620758150000|2021-05-11 18:35:50|6267.4|6265.4|6266.6|6264.6|6267.4|6265.4|6266.6|6264.6|0
1620758160000|2021-05-11 18:36:00|6266.4|6264.4|6265.6|6263.6|6267.1|6265.1|6265.6|6263.6|3
1620758170000|2021-05-11 18:36:10|6265.4|6263.4|6263.9|6261.9|6265.9|6263.9|6263.9|6261.9|1
1620758180000|2021-05-11 18:36:20|6264.1|6262.1|6263.4|6261.4|6264.1|6262.1|6263.1|6261.1|2
1620758190000|2021-05-11 18:36:30|6263.1|6261.1|6261.9|6259.9|6263.6|6261.6|6261.9|6259.9|2
1620758200000|2021-05-11 18:36:40|6261.6|6259.6|6263.1|6261.1|6263.6|6261.6|6261.6|6259.6|2
1620758210000|2021-05-11 18:36:50|6262.9|6260.9|6262.4|6260.4|6263.1|6261.1|6262.4|6260.4|0
1620758220000|2021-05-11 18:37:00|6262.6|6260.6|6262.9|6260.9|6263.9|6261.9|6262.6|6260.6|15
1620758230000|2021-05-11 18:37:10|6263.1|6261.1|6263.9|6261.9|6264.1|6262.1|6263.1|6261.1|0
1620758240000|2021-05-11 18:37:20|6264.1|6262.1|6265.1|6263.1|6265.4|6263.4|6264.1|6262.1|4
1620758250000|2021-05-11 18:37:30|6264.9|6262.9|6264.6|6262.6|6264.9|6262.9|6264.4|6262.4|2
1620758260000|2021-05-11 18:37:40|6264.9|6262.9|6264.6|6262.6|6264.9|6262.9|6264.1|6262.1|2
1620758270000|2021-05-11 18:37:50|6264.9|6262.9|6265.1|6263.1|6265.9|6263.9|6264.6|6262.6|0
1620758280000|2021-05-11 18:38:00|6265.4|6263.4|6264.6|6262.6|6265.6|6263.6|6264.6|6262.6|0
1620758290000|2021-05-11 18:38:10|6264.9|6262.9|6263.6|6261.6|6264.9|6262.9|6263.6|6261.6|0
1620758300000|2021-05-11 18:38:20|6263.9|6261.9|6263.6|6261.6|6264.1|6262.1|6263.4|6261.4|0
1620758310000|2021-05-11 18:38:30|6263.9|6261.9|6264.1|6262.1|6264.1|6262.1|6263.6|6261.6|0
1620758320000|2021-05-11 18:38:40|6263.4|6261.4|6263.6|6261.6|6264.1|6262.1|6263.4|6261.4|7
1620758330000|2021-05-11 18:38:50|6263.9|6261.9|6264.6|6262.6|6264.6|6262.6|6263.6|6261.6|1
1620758340000|2021-05-11 18:39:00|6264.4|6262.4|6264.9|6262.9|6264.9|6262.9|6264.4|6262.4|0
1620758350000|2021-05-11 18:39:10|6265.1|6263.1|6264.9|6262.9|6265.4|6263.4|6264.1|6262.1|4
1620758360000|2021-05-11 18:39:20|6264.6|6262.6|6264.6|6262.6|6264.6|6262.6|6264.6|6262.6|0
1620758370000|2021-05-11 18:39:30|6264.9|6262.9|6265.4|6263.4|6265.9|6263.9|6264.9|6262.9|3
1620758380000|2021-05-11 18:39:40|6265.1|6263.1|6263.4|6261.4|6265.1|6263.1|6263.4|6261.4|0
1620758390000|2021-05-11 18:39:50|6263.6|6261.6|6263.1|6261.1|6263.6|6261.6|6263.1|6261.1|0
1620758400000|2021-05-11 18:40:00|6262.9|6260.9|6263.4|6261.4|6263.6|6261.6|6262.6|6260.6|0
1620758410000|2021-05-11 18:40:10|6263.6|6261.6|6262.9|6260.9|6263.6|6261.6|6262.6|6260.6|0
1620758420000|2021-05-11 18:40:20|6262.6|6260.6|6262.4|6260.4|6262.6|6260.6|6261.9|6259.9|3
1620758430000|2021-05-11 18:40:30|6262.1|6260.1|6261.1|6259.1|6262.1|6260.1|6260.4|6258.4|3
1620758440000|2021-05-11 18:40:40|6260.9|6258.9|6261.1|6259.1|6261.1|6259.1|6260.6|6258.6|3
1620758450000|2021-05-11 18:40:50|6260.9|6258.9|6260.6|6258.6|6260.9|6258.9|6259.6|6257.6|10
1620758460000|2021-05-11 18:41:00|6260.9|6258.9|6261.6|6259.6|6261.9|6259.9|6260.6|6258.6|5
1620758470000|2021-05-11 18:41:10|6261.9|6259.9|6263.1|6261.1|6263.6|6261.6|6261.9|6259.9|2
1620758480000|2021-05-11 18:41:20|6263.4|6261.4|6263.1|6261.1|6263.4|6261.4|6262.1|6260.1|0
1620758490000|2021-05-11 18:41:30|6263.4|6261.4|6262.6|6260.6|6263.6|6261.6|6262.6|6260.6|0
1620758500000|2021-05-11 18:41:40|6262.9|6260.9|6263.1|6261.1|6263.1|6261.1|6262.6|6260.6|0
1620758510000|2021-05-11 18:41:50|6262.9|6260.9|6262.6|6260.6|6263.1|6261.1|6262.6|6260.6|0
1620758520000|2021-05-11 18:42:00|6262.4|6260.4|6262.9|6260.9|6263.6|6261.6|6262.4|6260.4|0
1620758530000|2021-05-11 18:42:10|6263.1|6261.1|6262.6|6260.6|6263.1|6261.1|6262.6|6260.6|0
1620758540000|2021-05-11 18:42:20|6262.9|6260.9|6263.1|6261.1|6263.6|6261.6|6262.9|6260.9|0
1620758550000|2021-05-11 18:42:30|6263.4|6261.4|6263.1|6261.1|6263.6|6261.6|6263.1|6261.1|0
1620758560000|2021-05-11 18:42:40|6263.4|6261.4|6263.6|6261.6|6263.6|6261.6|6262.6|6260.6|0
1620758570000|2021-05-11 18:42:50|6263.9|6261.9|6263.6|6261.6|6263.9|6261.9|6263.4|6261.4|0
1620758580000|2021-05-11 18:43:00|6263.9|6261.9|6263.6|6261.6|6263.9|6261.9|6263.6|6261.6|2
1620758590000|2021-05-11 18:43:10|6263.9|6261.9|6264.1|6262.1|6264.1|6262.1|6263.9|6261.9|0
1620758600000|2021-05-11 18:43:20|6264.4|6262.4|6265.6|6263.6|6265.9|6263.9|6264.4|6262.4|0
1620758610000|2021-05-11 18:43:30|6265.4|6263.4|6265.1|6263.1|6265.6|6263.6|6264.9|6262.9|0
1620758620000|2021-05-11 18:43:40|6264.9|6262.9|6264.6|6262.6|6265.1|6263.1|6264.6|6262.6|0
1620758630000|2021-05-11 18:43:50|6264.4|6262.4|6265.1|6263.1|6265.1|6263.1|6264.1|6262.1|0
1620758640000|2021-05-11 18:44:00|6264.9|6262.9|6264.6|6262.6|6264.9|6262.9|6264.6|6262.6|0
1620758650000|2021-05-11 18:44:10|6264.4|6262.4|6263.4|6261.4|6264.4|6262.4|6263.4|6261.4|0
1620758660000|2021-05-11 18:44:20|6263.6|6261.6|6264.1|6262.1|6264.4|6262.4|6263.6|6261.6|7
1620758670000|2021-05-11 18:44:30|6264.4|6262.4|6264.9|6262.9|6265.1|6263.1|6264.4|6262.4|0
1620758680000|2021-05-11 18:44:40|6265.1|6263.1|6264.9|6262.9|6265.4|6263.4|6264.9|6262.9|0
1620758690000|2021-05-11 18:44:50|6265.1|6263.1|6264.6|6262.6|6265.1|6263.1|6264.6|6262.6|0
1620758700000|2021-05-11 18:45:00|6264.9|6262.9|6264.6|6262.6|6264.9|6262.9|6264.1|6262.1|1
1620758710000|2021-05-11 18:45:10|6264.4|6262.4|6264.6|6262.6|6264.6|6262.6|6263.6|6261.6|0
1620758720000|2021-05-11 18:45:20|6264.9|6262.9|6265.1|6263.1|6265.4|6263.4|6264.1|6262.1|1
1620758730000|2021-05-11 18:45:30|6265.4|6263.4|6266.6|6264.6|6266.6|6264.6|6265.4|6263.4|1
1620758740000|2021-05-11 18:45:40|6266.9|6264.9|6267.1|6265.1|6267.4|6265.4|6266.6|6264.6|4
1620758750000|2021-05-11 18:45:50|6267.4|6265.4|6266.1|6264.1|6267.6|6265.6|6266.1|6264.1|1
1620758760000|2021-05-11 18:46:00|6266.4|6264.4|6265.4|6263.4|6266.6|6264.6|6265.4|6263.4|0
1620758770000|2021-05-11 18:46:10|6265.1|6263.1|6264.9|6262.9|6265.6|6263.6|6264.9|6262.9|0
1620758780000|2021-05-11 18:46:20|6264.6|6262.6|6264.1|6262.1|6265.1|6263.1|6263.9|6261.9|3
1620758790000|2021-05-11 18:46:30|6263.9|6261.9|6264.1|6262.1|6264.9|6262.9|6263.6|6261.6|1
1620758800000|2021-05-11 18:46:40|6263.9|6261.9|6264.4|6262.4|6264.9|6262.9|6263.9|6261.9|1
1620758810000|2021-05-11 18:46:50|6264.6|6262.6|6264.6|6262.6|6264.6|6262.6|6264.4|6262.4|1
1620758820000|2021-05-11 18:47:00|6264.4|6262.4|6264.6|6262.6|6264.6|6262.6|6263.9|6261.9|0
1620758830000|2021-05-11 18:47:10|6264.9|6262.9|6265.1|6263.1|6265.6|6263.6|6264.9|6262.9|1
1620758840000|2021-05-11 18:47:20|6265.4|6263.4|6265.9|6263.9|6266.1|6264.1|6265.1|6263.1|0
1620758850000|2021-05-11 18:47:30|6266.1|6264.1|6267.1|6265.1|6267.4|6265.4|6266.1|6264.1|0
1620758860000|2021-05-11 18:47:40|6266.9|6264.9|6267.1|6265.1|6267.4|6265.4|6266.9|6264.9|2
1620758870000|2021-05-11 18:47:50|6266.9|6264.9|6266.6|6264.6|6266.9|6264.9|6266.6|6264.6|0
1620758880000|2021-05-11 18:48:00|6266.4|6264.4|6266.1|6264.1|6266.4|6264.4|6265.9|6263.9|1
1620758890000|2021-05-11 18:48:10|6265.9|6263.9|6265.9|6263.9|6265.9|6263.9|6265.4|6263.4|0
1620758900000|2021-05-11 18:48:20|6266.1|6264.1|6266.1|6264.1|6266.6|6264.6|6266.1|6264.1|0
1620758910000|2021-05-11 18:48:30|6266.4|6264.4|6268.1|6266.1|6268.9|6266.9|6266.4|6264.4|4
1620758920000|2021-05-11 18:48:40|6267.9|6265.9|6267.9|6265.9|6268.6|6266.6|6267.4|6265.4|2
1620758930000|2021-05-11 18:48:50|6267.6|6265.6|6268.1|6266.1|6268.4|6266.4|6266.9|6264.9|6
1620758940000|2021-05-11 18:49:00|6268.4|6266.4|6268.4|6266.4|6268.9|6266.9|6268.1|6266.1|1
1620758950000|2021-05-11 18:49:10|6268.1|6266.1|6268.4|6266.4|6268.6|6266.6|6267.6|6265.6|0
1620758960000|2021-05-11 18:49:20|6268.6|6266.6|6268.6|6266.6|6269.4|6267.4|6268.6|6266.6|0
1620758970000|2021-05-11 18:49:30|6268.9|6266.9|6268.9|6266.9|6269.6|6267.6|6268.9|6266.9|0
1620758980000|2021-05-11 18:49:40|6268.6|6266.6|6269.1|6267.1|6269.4|6267.4|6268.6|6266.6|1
1620758990000|2021-05-11 18:49:50|6269.6|6267.6|6270.1|6268.1|6270.1|6268.1|6269.6|6267.6|0
1620759000000|2021-05-11 18:50:00|6269.9|6267.9|6269.4|6267.4|6269.9|6267.9|6268.9|6266.9|0
1620759010000|2021-05-11 18:50:10|6269.1|6267.1|6269.1|6267.1|6269.6|6267.6|6268.6|6266.6|1
1620759020000|2021-05-11 18:50:20|6269.4|6267.4|6269.6|6267.6|6269.6|6267.6|6269.1|6267.1|0
1620759030000|2021-05-11 18:50:30|6269.4|6267.4|6268.6|6266.6|6269.4|6267.4|6268.6|6266.6|1
1620759040000|2021-05-11 18:50:40|6268.4|6266.4|6267.6|6265.6|6268.6|6266.6|6267.6|6265.6|0
1620759050000|2021-05-11 18:50:50|6267.4|6265.4|6268.1|6266.1|6268.1|6266.1|6267.4|6265.4|0
1620759060000|2021-05-11 18:51:00|6268.4|6266.4|6268.9|6266.9|6269.1|6267.1|6268.4|6266.4|1
1620759070000|2021-05-11 18:51:10|6268.6|6266.6|6268.6|6266.6|6268.6|6266.6|6268.4|6266.4|0
1620759080000|2021-05-11 18:51:20|6268.4|6266.4|6267.6|6265.6|6268.6|6266.6|6267.4|6265.4|3
1620759090000|2021-05-11 18:51:30|6267.9|6265.9|6268.1|6266.1|6268.1|6266.1|6267.9|6265.9|0
1620759100000|2021-05-11 18:51:40|6268.4|6266.4|6267.4|6265.4|6268.4|6266.4|6267.1|6265.1|0
1620759110000|2021-05-11 18:51:50|6267.6|6265.6|6267.1|6265.1|6267.6|6265.6|6266.9|6264.9|2
1620759120000|2021-05-11 18:52:00|6266.6|6264.6|6265.6|6263.6|6266.6|6264.6|6265.6|6263.6|2
1620759130000|2021-05-11 18:52:10|6265.4|6263.4|6265.1|6263.1|6266.1|6264.1|6265.1|6263.1|1
1620759140000|2021-05-11 18:52:20|6265.4|6263.4|6265.6|6263.6|6266.1|6264.1|6265.4|6263.4|0
1620759150000|2021-05-11 18:52:30|6265.4|6263.4|6265.1|6263.1|6265.9|6263.9|6265.1|6263.1|0
1620759160000|2021-05-11 18:52:40|6265.4|6263.4|6265.6|6263.6|6265.9|6263.9|6265.4|6263.4|0
1620759170000|2021-05-11 18:52:50|6265.9|6263.9|6267.1|6265.1|6267.1|6265.1|6265.9|6263.9|0
1620759180000|2021-05-11 18:53:00|6267.4|6265.4|6268.4|6266.4|6269.1|6267.1|6267.4|6265.4|4
1620759190000|2021-05-11 18:53:10|6268.6|6266.6|6269.1|6267.1|6269.6|6267.6|6268.6|6266.6|5
1620759200000|2021-05-11 18:53:20|6268.9|6266.9|6269.6|6267.6|6269.6|6267.6|6268.6|6266.6|1
1620759210000|2021-05-11 18:53:30|6269.9|6267.9|6270.4|6268.4|6270.9|6268.9|6269.9|6267.9|3
1620759220000|2021-05-11 18:53:40|6270.6|6268.6|6270.6|6268.6|6270.9|6268.9|6270.4|6268.4|1
1620759230000|2021-05-11 18:53:50|6270.4|6268.4|6270.6|6268.6|6271.1|6269.1|6270.1|6268.1|0
1620759240000|2021-05-11 18:54:00|6270.4|6268.4|6269.6|6267.6|6270.6|6268.6|6269.1|6267.1|1
1620759250000|2021-05-11 18:54:10|6269.9|6267.9|6269.6|6267.6|6270.1|6268.1|6269.1|6267.1|0
1620759260000|2021-05-11 18:54:20|6269.4|6267.4|6268.6|6266.6|6269.4|6267.4|6268.6|6266.6|1
1620759270000|2021-05-11 18:54:30|6268.4|6266.4|6267.9|6265.9|6268.9|6266.9|6267.9|6265.9|2
1620759280000|2021-05-11 18:54:40|6268.1|6266.1|6267.6|6265.6|6268.1|6266.1|6267.4|6265.4|0
1620759290000|2021-05-11 18:54:50|6267.9|6265.9|6268.6|6266.6|6268.9|6266.9|6267.9|6265.9|0
1620759300000|2021-05-11 18:55:00|6268.9|6266.9|6268.6|6266.6|6269.1|6267.1|6268.6|6266.6|0
1620759310000|2021-05-11 18:55:10|6268.4|6266.4|6269.6|6267.6|6269.9|6267.9|6268.1|6266.1|3
1620759320000|2021-05-11 18:55:20|6269.9|6267.9|6270.4|6268.4|6270.6|6268.6|6269.9|6267.9|2
1620759330000|2021-05-11 18:55:30|6270.1|6268.1|6269.4|6267.4|6270.1|6268.1|6269.1|6267.1|2
1620759340000|2021-05-11 18:55:40|6269.1|6267.1|6269.6|6267.6|6269.9|6267.9|6269.1|6267.1|0
1620759350000|2021-05-11 18:55:50|6269.9|6267.9|6270.1|6268.1|6270.1|6268.1|6269.6|6267.6|0
1620759360000|2021-05-11 18:56:00|6269.9|6267.9|6270.6|6268.6|6271.1|6269.1|6269.9|6267.9|2
1620759370000|2021-05-11 18:56:10|6270.4|6268.4|6270.1|6268.1|6270.4|6268.4|6269.9|6267.9|0
1620759380000|2021-05-11 18:56:20|6269.9|6267.9|6269.9|6267.9|6270.1|6268.1|6269.6|6267.6|1
1620759390000|2021-05-11 18:56:30|6269.6|6267.6|6269.9|6267.9|6269.9|6267.9|6269.4|6267.4|3
1620759400000|2021-05-11 18:56:40|6269.6|6267.6|6269.4|6267.4|6269.6|6267.6|6269.4|6267.4|1
1620759410000|2021-05-11 18:56:50|6269.6|6267.6|6268.6|6266.6|6269.6|6267.6|6268.4|6266.4|0
1620759420000|2021-05-11 18:57:00|6268.4|6266.4|6268.6|6266.6|6268.6|6266.6|6268.4|6266.4|0
1620759430000|2021-05-11 18:57:10|6268.9|6266.9|6269.1|6267.1|6269.1|6267.1|6268.4|6266.4|0
1620759440000|2021-05-11 18:57:20|6268.9|6266.9|6268.1|6266.1|6269.1|6267.1|6267.9|6265.9|1
1620759450000|2021-05-11 18:57:30|6267.9|6265.9|6267.6|6265.6|6268.1|6266.1|6266.6|6264.6|4
1620759460000|2021-05-11 18:57:40|6267.9|6265.9|6266.9|6264.9|6267.9|6265.9|6266.9|6264.9|0
1620759470000|2021-05-11 18:57:50|6266.6|6264.6|6266.9|6264.9|6267.1|6265.1|6266.6|6264.6|0
1620759480000|2021-05-11 18:58:00|6267.1|6265.1|6267.1|6265.1|6267.4|6265.4|6267.1|6265.1|0
1620759490000|2021-05-11 18:58:10|6267.4|6265.4|6268.1|6266.1|6268.1|6266.1|6267.4|6265.4|0
1620759500000|2021-05-11 18:58:20|6267.9|6265.9|6268.6|6266.6|6268.9|6266.9|6267.9|6265.9|4
1620759510000|2021-05-11 18:58:30|6268.4|6266.4|6268.1|6266.1|6268.4|6266.4|6267.9|6265.9|1
1620759520000|2021-05-11 18:58:40|6268.4|6266.4|6269.1|6267.1|6269.1|6267.1|6268.4|6266.4|2
1620759530000|2021-05-11 18:58:50|6268.9|6266.9|6268.1|6266.1|6268.9|6266.9|6267.4|6265.4|0
1620759540000|2021-05-11 18:59:00|6268.4|6266.4|6268.4|6266.4|6269.1|6267.1|6268.4|6266.4|0
1620759550000|2021-05-11 18:59:10|6268.6|6266.6|6268.6|6266.6|6268.9|6266.9|6268.4|6266.4|0
1620759560000|2021-05-11 18:59:20|6268.9|6266.9|6269.1|6267.1|6269.6|6267.6|6268.9|6266.9|0
1620759570000|2021-05-11 18:59:30|6268.9|6266.9|6268.1|6266.1|6268.9|6266.9|6267.6|6265.6|0
1620759580000|2021-05-11 18:59:40|6267.9|6265.9|6268.6|6266.6|6268.6|6266.6|6267.4|6265.4|0
1620759590000|2021-05-11 18:59:50|6268.4|6266.4|6268.9|6266.9|6269.4|6267.4|6268.1|6266.1|1
1620759600000|2021-05-11 19:00:00|6268.6|6266.6|6269.6|6267.6|6269.6|6267.6|6268.4|6266.4|2
1620759610000|2021-05-11 19:00:10|6270.1|6268.1|6271.1|6269.1|6271.4|6269.4|6269.6|6267.6|4
1620759620000|2021-05-11 19:00:20|6270.9|6268.9|6271.1|6269.1|6271.1|6269.1|6270.6|6268.6|2
1620759630000|2021-05-11 19:00:30|6271.4|6269.4|6271.1|6269.1|6271.6|6269.6|6270.9|6268.9|3
1620759640000|2021-05-11 19:00:40|6271.4|6269.4|6271.4|6269.4|6272.1|6270.1|6271.4|6269.4|2
1620759650000|2021-05-11 19:00:50|6271.1|6269.1|6270.1|6268.1|6271.1|6269.1|6270.1|6268.1|4
1620759660000|2021-05-11 19:01:00|6270.4|6268.4|6270.1|6268.1|6270.6|6268.6|6269.6|6267.6|0
1620759670000|2021-05-11 19:01:10|6270.4|6268.4|6269.6|6267.6|6270.4|6268.4|6269.1|6267.1|2
1620759680000|2021-05-11 19:01:20|6269.9|6267.9|6269.6|6267.6|6270.4|6268.4|6269.1|6267.1|10
1620759690000|2021-05-11 19:01:30|6269.9|6267.9|6269.4|6267.4|6269.9|6267.9|6268.9|6266.9|3
1620759700000|2021-05-11 19:01:40|6269.6|6267.6|6269.6|6267.6|6269.9|6267.9|6268.9|6266.9|1
1620759710000|2021-05-11 19:01:50|6269.9|6267.9|6268.9|6266.9|6269.9|6267.9|6268.6|6266.6|3
1620759720000|2021-05-11 19:02:00|6268.6|6266.6|6269.6|6267.6|6269.9|6267.9|6268.6|6266.6|0
1620759730000|2021-05-11 19:02:10|6269.4|6267.4|6270.4|6268.4|6270.9|6268.9|6269.4|6267.4|1
1620759740000|2021-05-11 19:02:20|6270.1|6268.1|6270.6|6268.6|6271.1|6269.1|6269.1|6267.1|12
1620759750000|2021-05-11 19:02:30|6270.9|6268.9|6271.4|6269.4|6271.6|6269.6|6270.6|6268.6|0
1620759760000|2021-05-11 19:02:40|6271.6|6269.6|6271.1|6269.1|6272.6|6270.6|6270.9|6268.9|1
1620759770000|2021-05-11 19:02:50|6270.9|6268.9|6270.6|6268.6|6271.1|6269.1|6270.1|6268.1|0
1620759780000|2021-05-11 19:03:00|6270.4|6268.4|6271.1|6269.1|6271.4|6269.4|6270.1|6268.1|0
1620759790000|2021-05-11 19:03:10|6270.9|6268.9|6270.6|6268.6|6271.1|6269.1|6270.6|6268.6|0
1620759800000|2021-05-11 19:03:20|6270.9|6268.9|6271.1|6269.1|6271.4|6269.4|6270.9|6268.9|0
1620759810000|2021-05-11 19:03:30|6271.4|6269.4|6271.6|6269.6|6272.1|6270.1|6271.4|6269.4|0
1620759820000|2021-05-11 19:03:40|6271.4|6269.4|6270.6|6268.6|6271.6|6269.6|6270.6|6268.6|0
1620759830000|2021-05-11 19:03:50|6270.9|6268.9|6271.6|6269.6|6271.6|6269.6|6270.9|6268.9|0
1620759840000|2021-05-11 19:04:00|6271.9|6269.9|6272.1|6270.1|6272.1|6270.1|6271.6|6269.6|0
1620759850000|2021-05-11 19:04:10|6271.9|6269.9|6271.9|6269.9|6272.6|6270.6|6271.9|6269.9|2
1620759860000|2021-05-11 19:04:20|6272.1|6270.1|6270.1|6268.1|6272.1|6270.1|6270.1|6268.1|3
1620759870000|2021-05-11 19:04:30|6269.9|6267.9|6269.9|6267.9|6269.9|6267.9|6269.1|6267.1|0
1620759880000|2021-05-11 19:04:40|6270.1|6268.1|6269.6|6267.6|6270.1|6268.1|6269.4|6267.4|0
1620759890000|2021-05-11 19:04:50|6269.9|6267.9|6269.9|6267.9|6270.4|6268.4|6269.9|6267.9|0
1620759900000|2021-05-11 19:05:00|6269.6|6267.6|6270.1|6268.1|6270.1|6268.1|6269.6|6267.6|1
1620759910000|2021-05-11 19:05:10|6269.9|6267.9|6270.6|6268.6|6270.9|6268.9|6269.6|6267.6|6
1620759920000|2021-05-11 19:05:20|6270.9|6268.9|6270.6|6268.6|6271.1|6269.1|6270.6|6268.6|0
1620759930000|2021-05-11 19:05:30|6270.9|6268.9|6270.6|6268.6|6271.1|6269.1|6270.6|6268.6|0
1620759940000|2021-05-11 19:05:40|6270.4|6268.4|6269.6|6267.6|6270.4|6268.4|6269.6|6267.6|1
1620759950000|2021-05-11 19:05:50|6269.9|6267.9|6269.4|6267.4|6270.1|6268.1|6269.4|6267.4|0
1620759960000|2021-05-11 19:06:00|6269.1|6267.1|6269.6|6267.6|6270.1|6268.1|6268.9|6266.9|0
1620759970000|2021-05-11 19:06:10|6270.1|6268.1|6270.4|6268.4|6270.4|6268.4|6270.1|6268.1|0
1620759980000|2021-05-11 19:06:20|6270.6|6268.6|6270.6|6268.6|6271.4|6269.4|6270.6|6268.6|2
1620759990000|2021-05-11 19:06:30|6270.9|6268.9|6270.6|6268.6|6270.9|6268.9|6270.6|6268.6|0
1620760000000|2021-05-11 19:06:40|6270.4|6268.4|6270.6|6268.6|6270.6|6268.6|6270.4|6268.4|0
1620760010000|2021-05-11 19:06:50|6270.4|6268.4|6270.1|6268.1|6270.4|6268.4|6270.1|6268.1|0
1620760020000|2021-05-11 19:07:00|6270.4|6268.4|6270.6|6268.6|6270.9|6268.9|6270.1|6268.1|12
1620760030000|2021-05-11 19:07:10|6270.4|6268.4|6270.6|6268.6|6270.6|6268.6|6270.4|6268.4|0
1620760040000|2021-05-11 19:07:20|6270.4|6268.4|6270.1|6268.1|6270.6|6268.6|6270.1|6268.1|2
1620760060000|2021-05-11 19:07:40|6270.4|6268.4|6270.1|6268.1|6270.6|6268.6|6269.9|6267.9|0
1620760070000|2021-05-11 19:07:50|6269.9|6267.9|6269.9|6267.9|6270.1|6268.1|6269.9|6267.9|0
1620760080000|2021-05-11 19:08:00|6269.6|6267.6|6268.1|6266.1|6269.6|6267.6|6268.1|6266.1|3
1620760090000|2021-05-11 19:08:10|6268.4|6266.4|6267.9|6265.9|6268.6|6266.6|6267.9|6265.9|0
1620760100000|2021-05-11 19:08:20|6267.6|6265.6|6267.6|6265.6|6268.1|6266.1|6267.6|6265.6|2
1620760110000|2021-05-11 19:08:30|6267.4|6265.4|6269.1|6267.1|6269.1|6267.1|6267.4|6265.4|2
1620760120000|2021-05-11 19:08:40|6268.9|6266.9|6268.9|6266.9|6269.1|6267.1|6268.6|6266.6|0
1620760130000|2021-05-11 19:08:50|6269.1|6267.1|6269.6|6267.6|6269.6|6267.6|6268.6|6266.6|0
1620760140000|2021-05-11 19:09:00|6269.9|6267.9|6269.6|6267.6|6269.9|6267.9|6269.6|6267.6|1
1620760150000|2021-05-11 19:09:10|6269.4|6267.4|6269.1|6267.1|6269.4|6267.4|6269.1|6267.1|0
1620760160000|2021-05-11 19:09:20|6268.9|6266.9|6267.1|6265.1|6268.9|6266.9|6267.1|6265.1|1
1620760170000|2021-05-11 19:09:30|6266.9|6264.9|6266.9|6264.9|6267.1|6265.1|6266.6|6264.6|2
1620760180000|2021-05-11 19:09:40|6267.1|6265.1|6267.6|6265.6|6267.9|6265.9|6266.9|6264.9|0
1620760190000|2021-05-11 19:09:50|6267.4|6265.4|6267.6|6265.6|6267.6|6265.6|6267.4|6265.4|0
1620760200000|2021-05-11 19:10:00|6268.1|6266.1|6268.1|6266.1|6268.9|6266.9|6268.1|6266.1|4
1620760210000|2021-05-11 19:10:10|6268.4|6266.4|6268.1|6266.1|6268.6|6266.6|6268.1|6266.1|0
1620760220000|2021-05-11 19:10:20|6267.9|6265.9|6268.1|6266.1|6268.1|6266.1|6267.6|6265.6|0
1620760230000|2021-05-11 19:10:30|6267.9|6265.9|6267.6|6265.6|6267.9|6265.9|6267.6|6265.6|0
1620760240000|2021-05-11 19:10:40|6267.4|6265.4|6268.1|6266.1|6268.1|6266.1|6267.4|6265.4|5
1620760250000|2021-05-11 19:10:50|6267.9|6265.9|6267.1|6265.1|6267.9|6265.9|6267.1|6265.1|0
1620760260000|2021-05-11 19:11:00|6267.4|6265.4|6268.1|6266.1|6268.1|6266.1|6267.4|6265.4|0
1620760270000|2021-05-11 19:11:10|6268.4|6266.4|6267.6|6265.6|6268.4|6266.4|6267.6|6265.6|0
1620760290000|2021-05-11 19:11:30|6267.9|6265.9|6267.6|6265.6|6267.9|6265.9|6267.6|6265.6|0
1620760300000|2021-05-11 19:11:40|6267.4|6265.4|6267.6|6265.6|6267.6|6265.6|6267.4|6265.4|0
1620760310000|2021-05-11 19:11:50|6267.9|6265.9|6267.6|6265.6|6268.1|6266.1|6267.4|6265.4|1
1620760320000|2021-05-11 19:12:00|6267.9|6265.9|6267.9|6265.9|6268.1|6266.1|6267.9|6265.9|8
1620760330000|2021-05-11 19:12:10|6267.6|6265.6|6267.6|6265.6|6267.9|6265.9|6267.6|6265.6|0
1620760340000|2021-05-11 19:12:20|6267.4|6265.4|6267.6|6265.6|6267.6|6265.6|6267.4|6265.4|0
1620760350000|2021-05-11 19:12:30|6267.4|6265.4|6267.4|6265.4|6267.6|6265.6|6266.6|6264.6|7
1620760360000|2021-05-11 19:12:40|6267.6|6265.6|6267.4|6265.4|6267.9|6265.9|6267.1|6265.1|2
1620760370000|2021-05-11 19:12:50|6267.6|6265.6|6266.9|6264.9|6267.6|6265.6|6266.6|6264.6|1
1620760380000|2021-05-11 19:13:00|6267.1|6265.1|6267.1|6265.1|6267.1|6265.1|6267.1|6265.1|0
1620760390000|2021-05-11 19:13:10|6266.9|6264.9|6266.6|6264.6|6267.6|6265.6|6266.4|6264.4|11
1620760400000|2021-05-11 19:13:20|6266.9|6264.9|6266.6|6264.6|6266.9|6264.9|6266.6|6264.6|0
1620760410000|2021-05-11 19:13:30|6266.4|6264.4|6265.4|6263.4|6266.4|6264.4|6265.4|6263.4|0
1620760420000|2021-05-11 19:13:40|6265.1|6263.1|6265.4|6263.4|6265.4|6263.4|6264.9|6262.9|1
1620760430000|2021-05-11 19:13:50|6265.1|6263.1|6265.1|6263.1|6265.4|6263.4|6264.6|6262.6|1
1620760440000|2021-05-11 19:14:00|6265.4|6263.4|6263.9|6261.9|6265.6|6263.6|6263.4|6261.4|45
1620760450000|2021-05-11 19:14:10|6263.6|6261.6|6263.9|6261.9|6263.9|6261.9|6263.1|6261.1|6
1620760460000|2021-05-11 19:14:20|6264.1|6262.1|6263.4|6261.4|6264.4|6262.4|6263.4|6261.4|2
1620760470000|2021-05-11 19:14:30|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|6262.6|6260.6|11
1620760480000|2021-05-11 19:14:40|6263.4|6261.4|6262.6|6260.6|6263.6|6261.6|6262.6|6260.6|0
1620760490000|2021-05-11 19:14:50|6262.9|6260.9|6263.1|6261.1|6263.9|6261.9|6262.6|6260.6|0
1620760500000|2021-05-11 19:15:00|6263.4|6261.4|6263.6|6261.6|6264.1|6262.1|6262.9|6260.9|2
1620760510000|2021-05-11 19:15:10|6263.9|6261.9|6263.6|6261.6|6264.6|6262.6|6263.6|6261.6|4
1620760520000|2021-05-11 19:15:20|6263.4|6261.4|6263.6|6261.6|6263.6|6261.6|6262.9|6260.9|0
1620760530000|2021-05-11 19:15:30|6263.4|6261.4|6263.1|6261.1|6263.6|6261.6|6262.9|6260.9|0
1620760540000|2021-05-11 19:15:40|6262.9|6260.9|6262.4|6260.4|6263.1|6261.1|6262.4|6260.4|1
1620760550000|2021-05-11 19:15:50|6262.6|6260.6|6263.1|6261.1|6263.4|6261.4|6261.9|6259.9|11
1620760560000|2021-05-11 19:16:00|6263.4|6261.4|6263.1|6261.1|6263.6|6261.6|6262.9|6260.9|0
1620760570000|2021-05-11 19:16:10|6263.4|6261.4|6263.6|6261.6|6263.6|6261.6|6263.1|6261.1|0
1620760590000|2021-05-11 19:16:30|6263.4|6261.4|6263.6|6261.6|6263.9|6261.9|6263.1|6261.1|2
1620760610000|2021-05-11 19:16:50|6263.9|6261.9|6264.9|6262.9|6265.4|6263.4|6263.9|6261.9|15
1620760620000|2021-05-11 19:17:00|6265.1|6263.1|6266.6|6264.6|6267.4|6265.4|6264.9|6262.9|23
1620760630000|2021-05-11 19:17:10|6266.4|6264.4|6267.9|6265.9|6268.1|6266.1|6266.4|6264.4|9
1620760640000|2021-05-11 19:17:20|6267.6|6265.6|6270.1|6268.1|6270.1|6268.1|6267.6|6265.6|7
1620760650000|2021-05-11 19:17:30|6269.9|6267.9|6268.6|6266.6|6269.9|6267.9|6268.6|6266.6|2
1620760660000|2021-05-11 19:17:40|6268.4|6266.4|6267.4|6265.4|6268.4|6266.4|6267.4|6265.4|7
1620760670000|2021-05-11 19:17:50|6267.6|6265.6|6268.1|6266.1|6268.1|6266.1|6267.6|6265.6|1
1620760680000|2021-05-11 19:18:00|6267.9|6265.9|6269.1|6267.1|6269.1|6267.1|6267.6|6265.6|3
1620760690000|2021-05-11 19:18:10|6269.4|6267.4|6270.1|6268.1|6270.1|6268.1|6269.4|6267.4|2
1620760700000|2021-05-11 19:18:20|6269.9|6267.9|6270.4|6268.4|6270.6|6268.6|6269.6|6267.6|2
1620760710000|2021-05-11 19:18:30|6270.1|6268.1|6271.6|6269.6|6271.6|6269.6|6270.1|6268.1|10
1620760720000|2021-05-11 19:18:40|6271.9|6269.9|6271.9|6269.9|6272.4|6270.4|6271.9|6269.9|15
1620760740000|2021-05-11 19:19:00|6271.6|6269.6|6271.6|6269.6|6271.6|6269.6|6271.1|6269.1|3
1620760750000|2021-05-11 19:19:10|6271.9|6269.9|6271.9|6269.9|6272.1|6270.1|6271.6|6269.6|1
1620760760000|2021-05-11 19:19:20|6271.6|6269.6|6271.1|6269.1|6271.6|6269.6|6271.1|6269.1|1
1620760770000|2021-05-11 19:19:30|6271.4|6269.4|6271.9|6269.9|6271.9|6269.9|6271.4|6269.4|0
1620760780000|2021-05-11 19:19:40|6271.6|6269.6|6272.1|6270.1|6272.1|6270.1|6271.6|6269.6|0
1620760790000|2021-05-11 19:19:50|6272.4|6270.4|6272.6|6270.6|6272.6|6270.6|6272.4|6270.4|0
1620760800000|2021-05-11 19:20:00|6272.9|6270.9|6273.1|6271.1|6273.1|6271.1|6272.9|6270.9|1
1620760810000|2021-05-11 19:20:10|6273.4|6271.4|6273.1|6271.1|6273.6|6271.6|6273.1|6271.1|2
1620760820000|2021-05-11 19:20:20|6273.4|6271.4|6273.6|6271.6|6273.6|6271.6|6272.9|6270.9|1
1620760830000|2021-05-11 19:20:30|6273.4|6271.4|6273.6|6271.6|6273.6|6271.6|6273.1|6271.1|0
1620760840000|2021-05-11 19:20:40|6273.4|6271.4|6273.1|6271.1|6273.6|6271.6|6272.9|6270.9|0
1620760860000|2021-05-11 19:21:00|6272.9|6270.9|6271.6|6269.6|6272.9|6270.9|6271.6|6269.6|5
1620760870000|2021-05-11 19:21:10|6271.9|6269.9|6272.6|6270.6|6272.6|6270.6|6271.9|6269.9|0
1620760880000|2021-05-11 19:21:20|6272.4|6270.4|6272.6|6270.6|6272.9|6270.9|6272.4|6270.4|0
1620760890000|2021-05-11 19:21:30|6272.1|6270.1|6272.1|6270.1|6272.4|6270.4|6272.1|6270.1|1
1620760900000|2021-05-11 19:21:40|6271.9|6269.9|6271.6|6269.6|6271.9|6269.9|6271.4|6269.4|0
1620760910000|2021-05-11 19:21:50|6271.4|6269.4|6271.1|6269.1|6271.4|6269.4|6270.9|6268.9|1
1620760920000|2021-05-11 19:22:00|6271.4|6269.4|6271.6|6269.6|6271.6|6269.6|6271.4|6269.4|0
1620760930000|2021-05-11 19:22:10|6271.4|6269.4|6271.6|6269.6|6271.6|6269.6|6271.4|6269.4|1
1620760940000|2021-05-11 19:22:20|6271.4|6269.4|6270.9|6268.9|6271.4|6269.4|6270.6|6268.6|3
1620760950000|2021-05-11 19:22:30|6270.6|6268.6|6270.6|6268.6|6271.1|6269.1|6270.4|6268.4|1
1620760960000|2021-05-11 19:22:40|6270.9|6268.9|6270.6|6268.6|6271.1|6269.1|6270.6|6268.6|0
1620760970000|2021-05-11 19:22:50|6270.9|6268.9|6271.1|6269.1|6271.1|6269.1|6270.6|6268.6|0
1620760980000|2021-05-11 19:23:00|6271.4|6269.4|6271.6|6269.6|6271.6|6269.6|6269.9|6267.9|10
1620761000000|2021-05-11 19:23:20|6271.9|6269.9|6271.6|6269.6|6271.9|6269.9|6271.6|6269.6|0
1620761010000|2021-05-11 19:23:30|6271.4|6269.4|6271.6|6269.6|6271.9|6269.9|6271.4|6269.4|0
1620761020000|2021-05-11 19:23:40|6271.9|6269.9|6271.6|6269.6|6271.9|6269.9|6271.4|6269.4|0
1620761030000|2021-05-11 19:23:50|6271.9|6269.9|6271.9|6269.9|6271.9|6269.9|6271.6|6269.6|0
1620761040000|2021-05-11 19:24:00|6272.1|6270.1|6273.1|6271.1|6273.1|6271.1|6272.1|6270.1|2
1620761050000|2021-05-11 19:24:10|6272.9|6270.9|6272.4|6270.4|6272.9|6270.9|6272.4|6270.4|0
1620761060000|2021-05-11 19:24:20|6272.6|6270.6|6272.6|6270.6|6273.1|6271.1|6272.6|6270.6|0
1620761070000|2021-05-11 19:24:30|6272.4|6270.4|6272.1|6270.1|6272.6|6270.6|6272.1|6270.1|0
1620761080000|2021-05-11 19:24:40|6271.9|6269.9|6271.9|6269.9|6272.1|6270.1|6271.6|6269.6|0
1620761090000|2021-05-11 19:24:50|6271.6|6269.6|6271.9|6269.9|6272.1|6270.1|6271.6|6269.6|0
1620761100000|2021-05-11 19:25:00|6272.1|6270.1|6273.1|6271.1|6273.1|6271.1|6271.6|6269.6|1
1620761110000|2021-05-11 19:25:10|6272.9|6270.9|6273.6|6271.6|6273.6|6271.6|6272.6|6270.6|9
1620761120000|2021-05-11 19:25:20|6274.1|6272.1|6274.1|6272.1|6274.4|6272.4|6273.9|6271.9|8
1620761130000|2021-05-11 19:25:30|6273.9|6271.9|6274.1|6272.1|6274.4|6272.4|6273.9|6271.9|1
1620761140000|2021-05-11 19:25:40|6274.4|6272.4|6274.6|6272.6|6274.9|6272.9|6274.1|6272.1|21
1620761150000|2021-05-11 19:25:50|6274.9|6272.9|6274.6|6272.6|6274.9|6272.9|6274.6|6272.6|0
1620761160000|2021-05-11 19:26:00|6274.4|6272.4|6274.6|6272.6|6274.6|6272.6|6274.1|6272.1|4
1620761170000|2021-05-11 19:26:10|6274.9|6272.9|6274.9|6272.9|6274.9|6272.9|6274.6|6272.6|0
1620761180000|2021-05-11 19:26:20|6275.1|6273.1|6275.1|6273.1|6275.6|6273.6|6275.1|6273.1|3
1620761190000|2021-05-11 19:26:30|6275.4|6273.4|6275.1|6273.1|6275.6|6273.6|6274.6|6272.6|0
1620761200000|2021-05-11 19:26:40|6275.4|6273.4|6275.1|6273.1|6275.6|6273.6|6275.1|6273.1|0
1620761210000|2021-05-11 19:26:50|6275.4|6273.4|6275.1|6273.1|6275.4|6273.4|6274.9|6272.9|6
1620761220000|2021-05-11 19:27:00|6275.4|6273.4|6274.6|6272.6|6275.4|6273.4|6274.6|6272.6|0
1620761230000|2021-05-11 19:27:10|6274.4|6272.4|6274.1|6272.1|6274.9|6272.9|6273.9|6271.9|3
1620761240000|2021-05-11 19:27:20|6274.4|6272.4|6274.6|6272.6|6274.9|6272.9|6274.4|6272.4|3
1620761250000|2021-05-11 19:27:30|6274.9|6272.9|6275.1|6273.1|6275.1|6273.1|6274.9|6272.9|0
1620761260000|2021-05-11 19:27:40|6275.4|6273.4|6275.1|6273.1|6275.4|6273.4|6274.9|6272.9|2
1620761270000|2021-05-11 19:27:50|6275.4|6273.4|6275.4|6273.4|6275.6|6273.6|6275.4|6273.4|2
1620761280000|2021-05-11 19:28:00|6275.6|6273.6|6275.4|6273.4|6275.6|6273.6|6275.4|6273.4|4
1620761290000|2021-05-11 19:28:10|6275.1|6273.1|6274.1|6272.1|6275.1|6273.1|6273.9|6271.9|0
1620761300000|2021-05-11 19:28:20|6274.4|6272.4|6273.9|6271.9|6274.6|6272.6|6273.9|6271.9|4
1620761310000|2021-05-11 19:28:30|6274.1|6272.1|6273.9|6271.9|6274.9|6272.9|6273.9|6271.9|3
1620761320000|2021-05-11 19:28:40|6274.1|6272.1|6274.6|6272.6|6274.9|6272.9|6274.1|6272.1|0
1620761330000|2021-05-11 19:28:50|6274.4|6272.4|6274.1|6272.1|6274.6|6272.6|6274.1|6272.1|0
1620761340000|2021-05-11 19:29:00|6273.9|6271.9|6273.9|6271.9|6274.1|6272.1|6272.9|6270.9|1
1620761350000|2021-05-11 19:29:10|6274.4|6272.4|6272.9|6270.9|6274.4|6272.4|6272.9|6270.9|4
1620761360000|2021-05-11 19:29:20|6272.6|6270.6|6272.6|6270.6|6273.1|6271.1|6272.6|6270.6|0
1620761370000|2021-05-11 19:29:30|6272.4|6270.4|6271.6|6269.6|6272.6|6270.6|6271.6|6269.6|1
1620761380000|2021-05-11 19:29:40|6271.4|6269.4|6272.1|6270.1|6272.6|6270.6|6271.4|6269.4|1
1620761390000|2021-05-11 19:29:50|6271.9|6269.9|6271.6|6269.6|6272.1|6270.1|6271.6|6269.6|4
1620761400000|2021-05-11 19:30:00|6271.9|6269.9|6272.4|6270.4|6272.6|6270.6|6270.6|6268.6|11
1620761410000|2021-05-11 19:30:10|6272.1|6270.1|6272.4|6270.4|6272.6|6270.6|6272.1|6270.1|0
1620761420000|2021-05-11 19:30:20|6272.6|6270.6|6271.9|6269.9|6273.1|6271.1|6271.4|6269.4|7
1620761430000|2021-05-11 19:30:30|6272.1|6270.1|6271.1|6269.1|6272.1|6270.1|6270.9|6268.9|2
1620761440000|2021-05-11 19:30:40|6270.9|6268.9|6271.6|6269.6|6271.9|6269.9|6270.9|6268.9|0
1620761450000|2021-05-11 19:30:50|6271.4|6269.4|6270.9|6268.9|6271.4|6269.4|6270.6|6268.6|8
1620761460000|2021-05-11 19:31:00|6270.6|6268.6|6269.1|6267.1|6270.6|6268.6|6269.1|6267.1|17
1620761470000|2021-05-11 19:31:10|6269.4|6267.4|6267.9|6265.9|6269.6|6267.6|6267.6|6265.6|1
1620761480000|2021-05-11 19:31:20|6268.1|6266.1|6268.1|6266.1|6269.1|6267.1|6267.9|6265.9|1
1620761490000|2021-05-11 19:31:30|6267.9|6265.9|6268.4|6266.4|6268.9|6266.9|6267.9|6265.9|4
1620761500000|2021-05-11 19:31:40|6268.6|6266.6|6267.1|6265.1|6268.6|6266.6|6266.9|6264.9|3
1620761510000|2021-05-11 19:31:50|6267.4|6265.4|6266.6|6264.6|6267.4|6265.4|6266.6|6264.6|1
1620761520000|2021-05-11 19:32:00|6266.4|6264.4|6264.4|6262.4|6266.4|6264.4|6264.4|6262.4|4
1620761530000|2021-05-11 19:32:10|6264.6|6262.6|6264.6|6262.6|6265.6|6263.6|6264.1|6262.1|10
1620761540000|2021-05-11 19:32:20|6264.9|6262.9|6266.6|6264.6|6266.6|6264.6|6264.9|6262.9|0
1620761550000|2021-05-11 19:32:30|6266.4|6264.4|6265.9|6263.9|6266.6|6264.6|6265.9|6263.9|4
1620761560000|2021-05-11 19:32:40|6266.1|6264.1|6265.6|6263.6|6266.1|6264.1|6264.9|6262.9|10
1620761570000|2021-05-11 19:32:50|6265.9|6263.9|6266.4|6264.4|6266.9|6264.9|6265.4|6263.4|1
1620761580000|2021-05-11 19:33:00|6266.9|6264.9|6266.4|6264.4|6267.1|6265.1|6266.4|6264.4|2
1620761590000|2021-05-11 19:33:10|6266.6|6264.6|6266.6|6264.6|6266.6|6264.6|6265.9|6263.9|0
1620761600000|2021-05-11 19:33:20|6266.4|6264.4|6266.1|6264.1|6266.4|6264.4|6265.9|6263.9|0
1620761610000|2021-05-11 19:33:30|6265.9|6263.9|6266.1|6264.1|6266.1|6264.1|6265.9|6263.9|0
1620761620000|2021-05-11 19:33:40|6265.9|6263.9|6266.1|6264.1|6266.1|6264.1|6265.6|6263.6|0
1620761630000|2021-05-11 19:33:50|6266.4|6264.4|6264.9|6262.9|6266.6|6264.6|6263.9|6261.9|17
1620761640000|2021-05-11 19:34:00|6265.1|6263.1|6264.6|6262.6|6265.6|6263.6|6264.6|6262.6|1
1620761650000|2021-05-11 19:34:10|6264.4|6262.4|6264.9|6262.9|6264.9|6262.9|6263.9|6261.9|3
1620761660000|2021-05-11 19:34:20|6264.6|6262.6|6264.1|6262.1|6264.6|6262.6|6264.1|6262.1|1
1620761670000|2021-05-11 19:34:30|6263.9|6261.9|6263.6|6261.6|6263.9|6261.9|6263.1|6261.1|6
1620761680000|2021-05-11 19:34:40|6263.4|6261.4|6263.4|6261.4|6263.4|6261.4|6262.4|6260.4|8
1620761690000|2021-05-11 19:34:50|6263.6|6261.6|6262.9|6260.9|6264.4|6262.4|6262.9|6260.9|5
1620761700000|2021-05-11 19:35:00|6262.6|6260.6|6262.6|6260.6|6262.9|6260.9|6261.9|6259.9|5
1620761710000|2021-05-11 19:35:10|6262.4|6260.4|6262.4|6260.4|6262.6|6260.6|6261.9|6259.9|1
1620761720000|2021-05-11 19:35:20|6262.1|6260.1|6262.1|6260.1|6262.6|6260.6|6261.9|6259.9|1
1620761730000|2021-05-11 19:35:30|6261.9|6259.9|6263.6|6261.6|6263.6|6261.6|6261.9|6259.9|2
1620761740000|2021-05-11 19:35:40|6263.9|6261.9|6263.1|6261.1|6263.9|6261.9|6262.6|6260.6|0
1620761750000|2021-05-11 19:35:50|6263.4|6261.4|6262.6|6260.6|6263.9|6261.9|6262.6|6260.6|1
1620761760000|2021-05-11 19:36:00|6262.9|6260.9|6261.4|6259.4|6263.1|6261.1|6261.4|6259.4|5
1620761770000|2021-05-11 19:36:10|6261.6|6259.6|6261.1|6259.1|6261.6|6259.6|6261.1|6259.1|1
1620761780000|2021-05-11 19:36:20|6260.9|6258.9|6260.1|6258.1|6261.1|6259.1|6259.9|6257.9|5
1620761790000|2021-05-11 19:36:30|6260.4|6258.4|6260.4|6258.4|6260.6|6258.6|6260.1|6258.1|0
1620761800000|2021-05-11 19:36:40|6260.6|6258.6|6259.1|6257.1|6260.6|6258.6|6258.6|6256.6|10
1620761810000|2021-05-11 19:36:50|6258.9|6256.9|6258.6|6256.6|6258.9|6256.9|6257.9|6255.9|14
1620761820000|2021-05-11 19:37:00|6259.4|6257.4|6258.6|6256.6|6259.4|6257.4|6258.4|6256.4|9
1620761830000|2021-05-11 19:37:10|6258.4|6256.4|6258.6|6256.6|6258.6|6256.6|6258.4|6256.4|1
1620761840000|2021-05-11 19:37:20|6258.9|6256.9|6259.9|6257.9|6260.1|6258.1|6258.6|6256.6|9
1620761850000|2021-05-11 19:37:30|6260.1|6258.1|6260.6|6258.6|6260.6|6258.6|6259.6|6257.6|2
1620761860000|2021-05-11 19:37:40|6260.9|6258.9|6263.6|6261.6|6263.9|6261.9|6260.6|6258.6|28
1620761870000|2021-05-11 19:37:50|6263.4|6261.4|6262.9|6260.9|6263.6|6261.6|6262.6|6260.6|0
1620761880000|2021-05-11 19:38:00|6262.6|6260.6|6263.6|6261.6|6263.6|6261.6|6261.4|6259.4|0
1620761890000|2021-05-11 19:38:10|6263.4|6261.4|6262.1|6260.1|6263.6|6261.6|6261.6|6259.6|0
1620761900000|2021-05-11 19:38:20|6261.9|6259.9|6263.6|6261.6|6263.6|6261.6|6261.9|6259.9|0
1620761910000|2021-05-11 19:38:30|6263.9|6261.9|6263.6|6261.6|6264.4|6262.4|6263.6|6261.6|1
1620761920000|2021-05-11 19:38:40|6263.4|6261.4|6263.6|6261.6|6264.1|6262.1|6263.1|6261.1|0
1620761930000|2021-05-11 19:38:50|6263.4|6261.4|6262.6|6260.6|6263.6|6261.6|6262.6|6260.6|4
1620761940000|2021-05-11 19:39:00|6262.4|6260.4|6262.6|6260.6|6262.9|6260.9|6262.1|6260.1|1
1620761950000|2021-05-11 19:39:10|6262.9|6260.9|6262.6|6260.6|6263.1|6261.1|6262.6|6260.6|0
1620761960000|2021-05-11 19:39:20|6262.4|6260.4|6261.4|6259.4|6262.4|6260.4|6261.4|6259.4|1
1620761970000|2021-05-11 19:39:30|6261.1|6259.1|6260.6|6258.6|6261.6|6259.6|6260.4|6258.4|2
1620761980000|2021-05-11 19:39:40|6260.9|6258.9|6261.1|6259.1|6261.1|6259.1|6260.9|6258.9|0
1620761990000|2021-05-11 19:39:50|6260.9|6258.9|6260.6|6258.6|6261.1|6259.1|6260.6|6258.6|0
1620762000000|2021-05-11 19:40:00|6260.4|6258.4|6261.6|6259.6|6261.6|6259.6|6260.1|6258.1|4
1620762010000|2021-05-11 19:40:10|6261.9|6259.9|6261.6|6259.6|6261.9|6259.9|6261.1|6259.1|0
1620762020000|2021-05-11 19:40:20|6261.4|6259.4|6262.1|6260.1|6262.1|6260.1|6260.9|6258.9|2
1620762030000|2021-05-11 19:40:30|6261.9|6259.9|6261.1|6259.1|6261.9|6259.9|6261.1|6259.1|0
1620762040000|2021-05-11 19:40:40|6260.9|6258.9|6261.9|6259.9|6261.9|6259.9|6260.9|6258.9|3
1620762050000|2021-05-11 19:40:50|6261.6|6259.6|6262.9|6260.9|6262.9|6260.9|6261.6|6259.6|0
1620762060000|2021-05-11 19:41:00|6263.1|6261.1|6263.6|6261.6|6264.1|6262.1|6262.6|6260.6|3
1620762070000|2021-05-11 19:41:10|6263.4|6261.4|6262.1|6260.1|6263.4|6261.4|6261.9|6259.9|4
1620762080000|2021-05-11 19:41:20|6262.4|6260.4|6261.6|6259.6|6262.6|6260.6|6261.6|6259.6|0
1620762090000|2021-05-11 19:41:30|6261.9|6259.9|6261.6|6259.6|6262.1|6260.1|6261.6|6259.6|0
1620762100000|2021-05-11 19:41:40|6261.4|6259.4|6261.1|6259.1|6261.9|6259.9|6261.1|6259.1|1
1620762110000|2021-05-11 19:41:50|6260.9|6258.9|6261.6|6259.6|6261.9|6259.9|6260.9|6258.9|7
1620762120000|2021-05-11 19:42:00|6261.9|6259.9|6260.6|6258.6|6262.4|6260.4|6260.6|6258.6|3
1620762130000|2021-05-11 19:42:10|6260.9|6258.9|6262.1|6260.1|6262.1|6260.1|6260.6|6258.6|1
1620762140000|2021-05-11 19:42:20|6262.4|6260.4|6262.6|6260.6|6262.6|6260.6|6261.9|6259.9|9
1620762150000|2021-05-11 19:42:30|6261.9|6259.9|6264.1|6262.1|6264.4|6262.4|6261.9|6259.9|8
1620762160000|2021-05-11 19:42:40|6263.9|6261.9|6263.1|6261.1|6263.9|6261.9|6263.1|6261.1|0
1620762170000|2021-05-11 19:42:50|6263.4|6261.4|6263.6|6261.6|6264.4|6262.4|6263.4|6261.4|1
1620762180000|2021-05-11 19:43:00|6263.9|6261.9|6263.1|6261.1|6263.9|6261.9|6263.1|6261.1|0
1620762190000|2021-05-11 19:43:10|6263.4|6261.4|6263.1|6261.1|6263.4|6261.4|6262.9|6260.9|0
1620762200000|2021-05-11 19:43:20|6262.9|6260.9|6261.9|6259.9|6262.9|6260.9|6261.9|6259.9|5
1620762210000|2021-05-11 19:43:30|6261.6|6259.6|6262.1|6260.1|6262.6|6260.6|6261.4|6259.4|6
1620762220000|2021-05-11 19:43:40|6262.4|6260.4|6262.6|6260.6|6262.9|6260.9|6262.4|6260.4|0
1620762230000|2021-05-11 19:43:50|6262.4|6260.4|6262.1|6260.1|6262.6|6260.6|6262.1|6260.1|0
1620762240000|2021-05-11 19:44:00|6262.4|6260.4|6263.6|6261.6|6264.1|6262.1|6262.4|6260.4|3
1620762250000|2021-05-11 19:44:10|6263.4|6261.4|6263.6|6261.6|6263.6|6261.6|6263.4|6261.4|1
1620762260000|2021-05-11 19:44:20|6263.4|6261.4|6263.6|6261.6|6263.9|6261.9|6263.4|6261.4|1
1620762270000|2021-05-11 19:44:30|6263.9|6261.9|6264.1|6262.1|6264.4|6262.4|6263.9|6261.9|0
1620762280000|2021-05-11 19:44:40|6263.9|6261.9|6264.1|6262.1|6264.1|6262.1|6263.6|6261.6|1
1620762290000|2021-05-11 19:44:50|6263.9|6261.9|6263.6|6261.6|6263.9|6261.9|6263.4|6261.4|0
1620762300000|2021-05-11 19:45:00|6263.4|6261.4|6263.4|6261.4|6263.6|6261.6|6263.1|6261.1|1
1620762310000|2021-05-11 19:45:10|6263.1|6261.1|6263.1|6261.1|6263.1|6261.1|6262.9|6260.9|0
1620762320000|2021-05-11 19:45:20|6262.9|6260.9|6264.1|6262.1|6264.4|6262.4|6262.6|6260.6|0
1620762330000|2021-05-11 19:45:30|6263.9|6261.9|6263.6|6261.6|6263.9|6261.9|6263.4|6261.4|0
1620762340000|2021-05-11 19:45:40|6263.9|6261.9|6264.1|6262.1|6264.1|6262.1|6263.9|6261.9|3
1620762350000|2021-05-11 19:45:50|6264.4|6262.4|6264.6|6262.6|6264.6|6262.6|6264.4|6262.4|0
1620762360000|2021-05-11 19:46:00|6264.9|6262.9|6265.1|6263.1|6265.4|6263.4|6264.9|6262.9|6
1620762370000|2021-05-11 19:46:10|6265.4|6263.4|6266.6|6264.6|6266.6|6264.6|6265.4|6263.4|8
1620762380000|2021-05-11 19:46:20|6266.9|6264.9|6267.6|6265.6|6267.9|6265.9|6266.9|6264.9|9
1620762390000|2021-05-11 19:46:30|6267.4|6265.4|6266.6|6264.6|6267.6|6265.6|6266.4|6264.4|10
1620762400000|2021-05-11 19:46:40|6266.4|6264.4|6266.6|6264.6|6266.6|6264.6|6266.1|6264.1|1
1620762410000|2021-05-11 19:46:50|6266.4|6264.4|6266.1|6264.1|6266.4|6264.4|6266.1|6264.1|0
1620762420000|2021-05-11 19:47:00|6266.4|6264.4|6267.4|6265.4|6267.4|6265.4|6266.4|6264.4|1
1620762430000|2021-05-11 19:47:10|6267.1|6265.1|6266.6|6264.6|6267.1|6265.1|6266.4|6264.4|1
1620762440000|2021-05-11 19:47:20|6266.9|6264.9|6266.6|6264.6|6266.9|6264.9|6266.6|6264.6|1
1620762450000|2021-05-11 19:47:30|6266.9|6264.9|6266.6|6264.6|6266.9|6264.9|6266.6|6264.6|0
1620762460000|2021-05-11 19:47:40|6266.9|6264.9|6267.1|6265.1|6267.1|6265.1|6266.4|6264.4|2
1620762470000|2021-05-11 19:47:50|6266.9|6264.9|6266.6|6264.6|6266.9|6264.9|6266.1|6264.1|1
1620762480000|2021-05-11 19:48:00|6266.9|6264.9|6267.6|6265.6|6267.6|6265.6|6266.6|6264.6|2
1620762490000|2021-05-11 19:48:10|6267.9|6265.9|6268.9|6266.9|6269.1|6267.1|6267.9|6265.9|15
1620762500000|2021-05-11 19:48:20|6268.6|6266.6|6267.9|6265.9|6268.6|6266.6|6267.9|6265.9|3
1620762510000|2021-05-11 19:48:30|6268.1|6266.1|6267.4|6265.4|6268.6|6266.6|6267.4|6265.4|3
1620762520000|2021-05-11 19:48:40|6267.1|6265.1|6266.1|6264.1|6267.1|6265.1|6266.1|6264.1|4
1620762530000|2021-05-11 19:48:50|6265.9|6263.9|6265.6|6263.6|6266.1|6264.1|6264.6|6262.6|12
1620762540000|2021-05-11 19:49:00|6266.6|6264.6|6266.6|6264.6|6266.6|6264.6|6266.1|6264.1|10
1620762550000|2021-05-11 19:49:10|6266.9|6264.9|6267.6|6265.6|6267.6|6265.6|6266.9|6264.9|0
1620762560000|2021-05-11 19:49:20|6267.9|6265.9|6268.1|6266.1|6268.6|6266.6|6267.9|6265.9|0
1620762570000|2021-05-11 19:49:30|6268.4|6266.4|6268.4|6266.4|6268.4|6266.4|6268.4|6266.4|0
1620762580000|2021-05-11 19:49:40|6268.1|6266.1|6269.1|6267.1|6269.1|6267.1|6268.1|6266.1|0
1620762590000|2021-05-11 19:49:50|6268.9|6266.9|6268.6|6266.6|6269.1|6267.1|6268.6|6266.6|1
1620762600000|2021-05-11 19:50:00|6268.9|6266.9|6267.1|6265.1|6269.6|6267.6|6266.1|6264.1|14
1620762610000|2021-05-11 19:50:10|6266.9|6264.9|6268.1|6266.1|6268.4|6266.4|6266.4|6264.4|1
1620762620000|2021-05-11 19:50:20|6267.9|6265.9|6267.6|6265.6|6268.6|6266.6|6267.6|6265.6|0
1620762630000|2021-05-11 19:50:30|6267.9|6265.9|6266.6|6264.6|6268.4|6266.4|6266.6|6264.6|5
1620762640000|2021-05-11 19:50:40|6266.9|6264.9|6268.6|6266.6|6268.6|6266.6|6266.9|6264.9|1
1620762650000|2021-05-11 19:50:50|6268.4|6266.4|6268.6|6266.6|6268.6|6266.6|6268.4|6266.4|0
1620762660000|2021-05-11 19:51:00|6268.4|6266.4|6269.4|6267.4|6269.6|6267.6|6267.4|6265.4|2
1620762670000|2021-05-11 19:51:10|6269.6|6267.6|6269.1|6267.1|6269.6|6267.6|6269.1|6267.1|1
1620762680000|2021-05-11 19:51:20|6269.4|6267.4|6269.1|6267.1|6269.4|6267.4|6268.6|6266.6|1
1620762690000|2021-05-11 19:51:30|6269.4|6267.4|6270.1|6268.1|6270.1|6268.1|6269.4|6267.4|0
1620762700000|2021-05-11 19:51:40|6270.4|6268.4|6270.1|6268.1|6270.9|6268.9|6270.1|6268.1|8
1620762710000|2021-05-11 19:51:50|6269.9|6267.9|6270.4|6268.4|6270.6|6268.6|6269.9|6267.9|1
1620762720000|2021-05-11 19:52:00|6269.6|6267.6|6269.6|6267.6|6269.6|6267.6|6269.1|6267.1|7
1620762730000|2021-05-11 19:52:10|6269.4|6267.4|6269.6|6267.6|6269.6|6267.6|6269.1|6267.1|0
1620762740000|2021-05-11 19:52:20|6269.4|6267.4|6269.6|6267.6|6269.6|6267.6|6269.4|6267.4|0
1620762750000|2021-05-11 19:52:30|6269.4|6267.4|6268.1|6266.1|6269.4|6267.4|6268.1|6266.1|5
1620762760000|2021-05-11 19:52:40|6268.4|6266.4|6267.6|6265.6|6268.6|6266.6|6267.6|6265.6|3
1620762770000|2021-05-11 19:52:50|6267.4|6265.4|6267.4|6265.4|6267.4|6265.4|6267.1|6265.1|0
1620762780000|2021-05-11 19:53:00|6267.6|6265.6|6267.1|6265.1|6267.6|6265.6|6266.9|6264.9|2
1620762790000|2021-05-11 19:53:10|6267.4|6265.4|6266.4|6264.4|6267.6|6265.6|6266.1|6264.1|0
1620762800000|2021-05-11 19:53:20|6266.6|6264.6|6266.6|6264.6|6267.1|6265.1|6266.6|6264.6|1
1620762820000|2021-05-11 19:53:40|6266.1|6264.1|6265.6|6263.6|6266.1|6264.1|6265.1|6263.1|6
1620762830000|2021-05-11 19:53:50|6265.9|6263.9|6265.4|6263.4|6265.9|6263.9|6265.1|6263.1|3
1620762840000|2021-05-11 19:54:00|6265.6|6263.6|6265.6|6263.6|6267.1|6265.1|6265.6|6263.6|6
1620762850000|2021-05-11 19:54:10|6265.9|6263.9|6265.9|6263.9|6266.1|6264.1|6265.9|6263.9|0
1620762860000|2021-05-11 19:54:20|6266.1|6264.1|6265.1|6263.1|6266.1|6264.1|6265.1|6263.1|10
1620762870000|2021-05-11 19:54:30|6264.9|6262.9|6266.1|6264.1|6266.1|6264.1|6264.9|6262.9|2
1620762880000|2021-05-11 19:54:40|6266.4|6264.4|6266.1|6264.1|6266.6|6264.6|6266.1|6264.1|1
1620762890000|2021-05-11 19:54:50|6265.9|6263.9|6265.1|6263.1|6266.1|6264.1|6265.1|6263.1|3
1620762900000|2021-05-11 19:55:00|6264.6|6262.6|6262.9|6260.9|6264.9|6262.9|6262.4|6260.4|53
1620762910000|2021-05-11 19:55:10|6262.6|6260.6|6261.1|6259.1|6262.6|6260.6|6260.4|6258.4|11
1620762920000|2021-05-11 19:55:20|6261.4|6259.4|6261.6|6259.6|6261.9|6259.9|6261.1|6259.1|0
1620762930000|2021-05-11 19:55:30|6261.9|6259.9|6262.1|6260.1|6262.4|6260.4|6261.9|6259.9|0
1620762940000|2021-05-11 19:55:40|6262.4|6260.4|6262.1|6260.1|6262.6|6260.6|6261.9|6259.9|4
1620762950000|2021-05-11 19:55:50|6261.9|6259.9|6260.6|6258.6|6262.1|6260.1|6260.4|6258.4|5
1620762960000|2021-05-11 19:56:00|6260.4|6258.4|6262.1|6260.1|6262.1|6260.1|6260.4|6258.4|5
1620762970000|2021-05-11 19:56:10|6262.4|6260.4|6262.6|6260.6|6263.4|6261.4|6262.4|6260.4|5
1620762980000|2021-05-11 19:56:20|6262.4|6260.4|6261.6|6259.6|6263.1|6261.1|6261.4|6259.4|7
1620762990000|2021-05-11 19:56:30|6261.9|6259.9|6262.4|6260.4|6262.4|6260.4|6261.9|6259.9|0
1620763000000|2021-05-11 19:56:40|6262.6|6260.6|6262.9|6260.9|6262.9|6260.9|6262.6|6260.6|1
1620763010000|2021-05-11 19:56:50|6262.6|6260.6|6263.1|6261.1|6263.1|6261.1|6262.6|6260.6|2
1620763020000|2021-05-11 19:57:00|6263.4|6261.4|6262.9|6260.9|6263.4|6261.4|6262.9|6260.9|2
1620763030000|2021-05-11 19:57:10|6262.4|6260.4|6262.9|6260.9|6262.9|6260.9|6262.4|6260.4|10
1620763040000|2021-05-11 19:57:20|6263.1|6261.1|6262.4|6260.4|6263.1|6261.1|6262.1|6260.1|12
1620763050000|2021-05-11 19:57:30|6262.1|6260.1|6262.4|6260.4|6262.4|6260.4|6262.1|6260.1|0
1620763060000|2021-05-11 19:57:40|6262.6|6260.6|6261.6|6259.6|6262.9|6260.9|6261.6|6259.6|8
1620763070000|2021-05-11 19:57:50|6261.4|6259.4|6261.9|6259.9|6261.9|6259.9|6261.1|6259.1|3
1620763080000|2021-05-11 19:58:00|6262.1|6260.1|6262.4|6260.4|6262.6|6260.6|6262.1|6260.1|7
1620763090000|2021-05-11 19:58:10|6262.1|6260.1|6262.4|6260.4|6262.4|6260.4|6262.1|6260.1|0
1620763100000|2021-05-11 19:58:20|6262.1|6260.1|6262.6|6260.6|6262.9|6260.9|6261.6|6259.6|11
1620763110000|2021-05-11 19:58:30|6262.4|6260.4|6263.4|6261.4|6263.4|6261.4|6262.4|6260.4|0
1620763120000|2021-05-11 19:58:40|6263.1|6261.1|6263.9|6261.9|6263.9|6261.9|6263.1|6261.1|0
1620763130000|2021-05-11 19:58:50|6264.1|6262.1|6264.4|6262.4|6264.9|6262.9|6264.1|6262.1|5
1620763140000|2021-05-11 19:59:00|6264.6|6262.6|6264.6|6262.6|6266.1|6264.1|6264.4|6262.4|17
1620763150000|2021-05-11 19:59:10|6264.9|6262.9|6265.1|6263.1|6265.1|6263.1|6264.9|6262.9|4
1620763160000|2021-05-11 19:59:20|6265.4|6263.4|6265.6|6263.6|6265.6|6263.6|6264.9|6262.9|10
1620763170000|2021-05-11 19:59:30|6265.1|6263.1|6266.1|6264.1|6266.1|6264.1|6264.4|6262.4|29
1620763180000|2021-05-11 19:59:40|6265.9|6263.9|6266.4|6264.4|6266.6|6264.6|6265.9|6263.9|1
1620763190000|2021-05-11 19:59:50|6266.6|6264.6|6266.1|6264.1|6266.6|6264.6|6266.1|6264.1|3
1620763200000|2021-05-11 20:00:00|6270.2|6266.2|6268.6|6264.6|6270.4|6266.4|6267.3|6263.3|0
1620763210000|2021-05-11 20:00:10|6269|6265|6269.3|6265.3|6269.7|6265.7|6268.6|6264.6|0
1620763220000|2021-05-11 20:00:20|6269.4|6265.4|6270.7|6266.7|6270.7|6266.7|6269.3|6265.3|0
1620763230000|2021-05-11 20:00:30|6270.4|6266.4|6270.7|6266.7|6270.7|6266.7|6270.4|6266.4|0
1620763240000|2021-05-11 20:00:40|6270.8|6266.8|6271.4|6267.4|6271.8|6267.8|6270.4|6266.4|0
1620763250000|2021-05-11 20:00:50|6271.5|6267.5|6272.4|6268.4|6273.1|6269.1|6271.5|6267.5|0
1620763260000|2021-05-11 20:01:00|6272.1|6268.1|6271.3|6267.3|6272.1|6268.1|6271.3|6267.3|0
1620763270000|2021-05-11 20:01:10|6271.4|6267.4|6272.1|6268.1|6272.4|6268.4|6271.3|6267.3|0
1620763280000|2021-05-11 20:01:20|6272|6268|6271.8|6267.8|6272.1|6268.1|6271.8|6267.8|0
1620763290000|2021-05-11 20:01:30|6272.1|6268.1|6271.3|6267.3|6272.1|6268.1|6271.3|6267.3|0
1620763300000|2021-05-11 20:01:40|6271.5|6267.5|6271.8|6267.8|6271.8|6267.8|6271.3|6267.3|0
1620763310000|2021-05-11 20:01:50|6271.5|6267.5|6271.3|6267.3|6271.8|6267.8|6271.3|6267.3|0
1620763330000|2021-05-11 20:02:10|6271|6267|6270.7|6266.7|6271|6267|6270.4|6266.4|0
1620763340000|2021-05-11 20:02:20|6270.6|6266.6|6270|6266|6270.6|6266.6|6269.4|6265.4|0
1620763350000|2021-05-11 20:02:30|6270.1|6266.1|6270.4|6266.4|6270.7|6266.7|6270|6266|0
1620763360000|2021-05-11 20:02:40|6270.7|6266.7|6270|6266|6270.7|6266.7|6270|6266|0
1620763370000|2021-05-11 20:02:50|6269.7|6265.7|6268.6|6264.6|6269.9|6265.9|6268.6|6264.6|0
1620763380000|2021-05-11 20:03:00|6268.5|6264.5|6267.7|6263.7|6268.5|6264.5|6267.7|6263.7|0
1620763390000|2021-05-11 20:03:10|6267.6|6263.6|6267.3|6263.3|6267.6|6263.6|6267.3|6263.3|0
1620763400000|2021-05-11 20:03:20|6267.4|6263.4|6267.1|6263.1|6267.7|6263.7|6266.7|6262.7|0
1620763410000|2021-05-11 20:03:30|6267.3|6263.3|6267.2|6263.2|6267.7|6263.7|6266.7|6262.7|0
1620763420000|2021-05-11 20:03:40|6267.3|6263.3|6268.3|6264.3|6268.6|6264.6|6267.3|6263.3|0
1620763430000|2021-05-11 20:03:50|6268.4|6264.4|6268|6264|6268.6|6264.6|6268|6264|0
1620763440000|2021-05-11 20:04:00|6268.1|6264.1|6267.7|6263.7|6269.1|6265.1|6267.3|6263.3|0
1620763450000|2021-05-11 20:04:10|6268|6264|6268.3|6264.3|6268.3|6264.3|6268|6264|0
1620763460000|2021-05-11 20:04:20|6268|6264|6267.3|6263.3|6268.3|6264.3|6267.3|6263.3|0
1620763470000|2021-05-11 20:04:30|6267|6263|6266.3|6262.3|6267.3|6263.3|6266.3|6262.3|0
1620763480000|2021-05-11 20:04:40|6266.7|6262.7|6266.3|6262.3|6267|6263|6265.9|6261.9|0
1620763490000|2021-05-11 20:04:50|6266.7|6262.7|6265.6|6261.6|6267.3|6263.3|6265.3|6261.3|0
1620763500000|2021-05-11 20:05:00|6265.7|6261.7|6267|6263|6267.3|6263.3|6265.6|6261.6|0
1620763510000|2021-05-11 20:05:10|6266.7|6262.7|6265.3|6261.3|6267|6263|6265|6261|0
1620763530000|2021-05-11 20:05:30|6265.1|6261.1|6264|6260|6265.1|6261.1|6264|6260|0
1620763540000|2021-05-11 20:05:40|6264.2|6260.2|6263.2|6259.2|6264.2|6260.2|6263.2|6259.2|0
1620763550000|2021-05-11 20:05:50|6263.3|6259.3|6264.3|6260.3|6264.3|6260.3|6263.3|6259.3|0
1620763560000|2021-05-11 20:06:00|6264.2|6260.2|6264.1|6260.1|6264.2|6260.2|6263.5|6259.5|0
1620763570000|2021-05-11 20:06:10|6264.3|6260.3|6265|6261|6265.3|6261.3|6264|6260|0
1620763580000|2021-05-11 20:06:20|6265.1|6261.1|6265.3|6261.3|6265.3|6261.3|6265|6261|0
1620763590000|2021-05-11 20:06:30|6265.2|6261.2|6264.6|6260.6|6265.2|6261.2|6264.3|6260.3|0
1620763600000|2021-05-11 20:06:40|6264.3|6260.3|6264.3|6260.3|6264.3|6260.3|6264.3|6260.3|0
1620763610000|2021-05-11 20:06:50|6264.5|6260.5|6264.3|6260.3|6264.5|6260.5|6263.5|6259.5|0
1620763620000|2021-05-11 20:07:00|6264.4|6260.4|6265.3|6261.3|6265.3|6261.3|6264.3|6260.3|0
1620763630000|2021-05-11 20:07:10|6265.2|6261.2|6264.6|6260.6|6265.2|6261.2|6264.6|6260.6|0
1620763640000|2021-05-11 20:07:20|6264.5|6260.5|6264.6|6260.6|6264.6|6260.6|6264|6260|0
1620763650000|2021-05-11 20:07:30|6264.7|6260.7|6265.3|6261.3|6265.3|6261.3|6264.7|6260.7|0
1620763670000|2021-05-11 20:07:50|6265.4|6261.4|6265|6261|6265.6|6261.6|6265|6261|0
1620763680000|2021-05-11 20:08:00|6265.3|6261.3|6265.6|6261.6|6265.6|6261.6|6265.3|6261.3|0
1620763710000|2021-05-11 20:08:30|6265.3|6261.3|6265.3|6261.3|6265.3|6261.3|6265.3|6261.3|0
1620763720000|2021-05-11 20:08:40|6265.5|6261.5|6265.6|6261.6|6265.6|6261.6|6265.3|6261.3|0
1620763730000|2021-05-11 20:08:50|6265.3|6261.3|6265.3|6261.3|6265.3|6261.3|6265.3|6261.3|0
1620763740000|2021-05-11 20:09:00|6265.6|6261.6|6265.6|6261.6|6265.6|6261.6|6265.6|6261.6|0
1620763750000|2021-05-11 20:09:10|6265.3|6261.3|6265.3|6261.3|6265.3|6261.3|6265.3|6261.3|0
1620763760000|2021-05-11 20:09:20|6265.1|6261.1|6265|6261|6265.1|6261.1|6265|6261|0
1620763770000|2021-05-11 20:09:30|6265.1|6261.1|6265.3|6261.3|6265.3|6261.3|6265.1|6261.1|0
1620763780000|2021-05-11 20:09:40|6265.6|6261.6|6265.6|6261.6|6265.6|6261.6|6265.3|6261.3|0
1620763800000|2021-05-11 20:10:00|6265.3|6261.3|6265|6261|6265.3|6261.3|6265|6261|0
1620763810000|2021-05-11 20:10:10|6265.1|6261.1|6265|6261|6265.1|6261.1|6265|6261|0
1620763820000|2021-05-11 20:10:20|6265.1|6261.1|6265.6|6261.6|6265.6|6261.6|6265|6261|0
1620763830000|2021-05-11 20:10:30|6265.8|6261.8|6265.6|6261.6|6265.9|6261.9|6265.6|6261.6|0
1620763840000|2021-05-11 20:10:40|6265.8|6261.8|6266.7|6262.7|6266.7|6262.7|6265.8|6261.8|0
1620763860000|2021-05-11 20:11:00|6266.3|6262.3|6266.3|6262.3|6266.3|6262.3|6265.9|6261.9|0
1620763870000|2021-05-11 20:11:10|6266.2|6262.2|6266.3|6262.3|6266.3|6262.3|6265.9|6261.9|0
1620763880000|2021-05-11 20:11:20|6266.4|6262.4|6266.3|6262.3|6266.7|6262.7|6266.3|6262.3|0
1620763890000|2021-05-11 20:11:30|6266.2|6262.2|6265.6|6261.6|6266.2|6262.2|6265.6|6261.6|0
1620763920000|2021-05-11 20:12:00|6265.8|6261.8|6265.6|6261.6|6265.9|6261.9|6265.6|6261.6|0
1620763940000|2021-05-11 20:12:20|6265.5|6261.5|6264.7|6260.7|6265.5|6261.5|6264.7|6260.7|0
1620763950000|2021-05-11 20:12:30|6264.6|6260.6|6264.3|6260.3|6264.6|6260.6|6264.3|6260.3|0
1620763960000|2021-05-11 20:12:40|6264.4|6260.4|6265|6261|6265|6261|6264.4|6260.4|0
1620763980000|2021-05-11 20:13:00|6264.9|6260.9|6264.3|6260.3|6264.9|6260.9|6264.3|6260.3|0
1620763990000|2021-05-11 20:13:10|6264|6260|6262.9|6258.9|6264|6260|6262.9|6258.9|0
1620764000000|2021-05-11 20:13:20|6262.6|6258.6|6262|6258|6262.6|6258.6|6262|6258|0
1620764010000|2021-05-11 20:13:30|6261.9|6257.9|6262|6258|6262|6258|6261.2|6257.2|0
1620764020000|2021-05-11 20:13:40|6261.9|6257.9|6261.6|6257.6|6262|6258|6261.6|6257.6|0
1620764030000|2021-05-11 20:13:50|6261.7|6257.7|6262|6258|6262|6258|6261.7|6257.7|0
1620764040000|2021-05-11 20:14:00|6261.9|6257.9|6260.5|6256.5|6261.9|6257.9|6260.5|6256.5|0
1620764050000|2021-05-11 20:14:10|6260.6|6256.6|6259.9|6255.9|6260.9|6256.9|6259.9|6255.9|0
1620764060000|2021-05-11 20:14:20|6259.8|6255.8|6259.6|6255.6|6259.9|6255.9|6259.6|6255.6|0
1620764070000|2021-05-11 20:14:30|6259.5|6255.5|6259.1|6255.1|6259.6|6255.6|6258.9|6254.9|0
1620764080000|2021-05-11 20:14:40|6259.3|6255.3|6259.6|6255.6|6260.2|6256.2|6259.3|6255.3|0
1620764090000|2021-05-11 20:14:50|6259.5|6255.5|6259.4|6255.4|6259.5|6255.5|6258.3|6254.3|0
1620764100000|2021-05-11 20:15:00|6259.5|6255.5|6259.6|6255.6|6259.9|6255.9|6259.5|6255.5|0
1620764120000|2021-05-11 20:15:20|6259.5|6255.5|6259.5|6255.5|6259.5|6255.5|6259.5|6255.5|0
1620764150000|2021-05-11 20:15:50|6259.6|6255.6|6259.6|6255.6|6259.6|6255.6|6259.6|6255.6|0
1620764160000|2021-05-11 20:16:00|6259.1|6255.1|6259.1|6255.1|6259.1|6255.1|6259.1|6255.1|0
1620764170000|2021-05-11 20:16:10|6259.2|6255.2|6259.2|6255.2|6259.2|6255.2|6259.2|6255.2|0
1620764180000|2021-05-11 20:16:20|6259.1|6255.1|6259.1|6255.1|6259.1|6255.1|6259.1|6255.1|0
1620764190000|2021-05-11 20:16:30|6259.4|6255.4|6259.4|6255.4|6259.4|6255.4|6259.4|6255.4|0
1620764200000|2021-05-11 20:16:40|6259.2|6255.2|6259.1|6255.1|6259.2|6255.2|6259|6255|0
1620764210000|2021-05-11 20:16:50|6259|6255|6259.1|6255.1|6259.1|6255.1|6259|6255|0
1620764220000|2021-05-11 20:17:00|6259.2|6255.2|6259.1|6255.1|6259.2|6255.2|6259.1|6255.1|0
1620764230000|2021-05-11 20:17:10|6259|6255|6259|6255|6259|6255|6259|6255|0
1620764260000|2021-05-11 20:17:40|6259.1|6255.1|6259|6255|6259.1|6255.1|6258.8|6254.8|0
1620764270000|2021-05-11 20:17:50|6259.1|6255.1|6259.5|6255.5|6259.8|6255.8|6259.1|6255.1|0
1620764310000|2021-05-11 20:18:30|6259.3|6255.3|6259.6|6255.6|6259.6|6255.6|6259.3|6255.3|0
1620764320000|2021-05-11 20:18:40|6259.3|6255.3|6259.2|6255.2|6259.3|6255.3|6259.1|6255.1|0
1620764330000|2021-05-11 20:18:50|6259.3|6255.3|6259.1|6255.1|6259.3|6255.3|6259.1|6255.1|0
1620764340000|2021-05-11 20:19:00|6259.2|6255.2|6259.2|6255.2|6259.2|6255.2|6259.2|6255.2|0
1620764350000|2021-05-11 20:19:10|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|0
1620764360000|2021-05-11 20:19:20|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|6258.5|6254.5|0
1620764370000|2021-05-11 20:19:30|6258.8|6254.8|6258.8|6254.8|6258.8|6254.8|6258.8|6254.8|0
1620764390000|2021-05-11 20:19:50|6258.5|6254.5|6258.5|6254.5|6258.5|6254.5|6258.5|6254.5|0
1620764400000|2021-05-11 20:20:00|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|0
1620764410000|2021-05-11 20:20:10|6258.2|6254.2|6258.2|6254.2|6258.2|6254.2|6258.2|6254.2|0
1620764450000|2021-05-11 20:20:50|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|0
1620764460000|2021-05-11 20:21:00|6258.5|6254.5|6258.3|6254.3|6258.5|6254.5|6258.2|6254.2|0
1620764490000|2021-05-11 20:21:30|6258.2|6254.2|6258.3|6254.3|6258.3|6254.3|6258.2|6254.2|0
1620764550000|2021-05-11 20:22:30|6258.5|6254.5|6258.5|6254.5|6258.5|6254.5|6258.5|6254.5|0
1620764580000|2021-05-11 20:23:00|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|0
1620764600000|2021-05-11 20:23:20|6258.5|6254.5|6258.5|6254.5|6258.5|6254.5|6258.5|6254.5|0
1620764610000|2021-05-11 20:23:30|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|0
1620764620000|2021-05-11 20:23:40|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|0
1620764640000|2021-05-11 20:24:00|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|0
1620764650000|2021-05-11 20:24:10|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|0
1620764700000|2021-05-11 20:25:00|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|0
1620764720000|2021-05-11 20:25:20|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|0
1620764730000|2021-05-11 20:25:30|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|0
1620764820000|2021-05-11 20:27:00|6258.4|6254.4|6258.3|6254.3|6258.4|6254.4|6258.3|6254.3|0
1620764930000|2021-05-11 20:28:50|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|0
1620764960000|2021-05-11 20:29:20|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|0
1620764970000|2021-05-11 20:29:30|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|6258.3|6254.3|0
1620764980000|2021-05-11 20:29:40|6258.3|6254.3|6258.4|6254.4|6258.4|6254.4|6258.3|6254.3|0
1620764990000|2021-05-11 20:29:50|6258.6|6254.6|6258.4|6254.4|6258.6|6254.6|6258.4|6254.4|0
1620765000000|2021-05-11 20:30:00|6258.2|6254.2|6257.6|6253.6|6258.2|6254.2|6257.3|6253.3|0
1620765010000|2021-05-11 20:30:10|6257.3|6253.3|6257.6|6253.6|6257.9|6253.9|6257.3|6253.3|0
1620765020000|2021-05-11 20:30:20|6257.7|6253.7|6257.6|6253.6|6257.9|6253.9|6257.3|6253.3|0
1620765030000|2021-05-11 20:30:30|6257.3|6253.3|6257.6|6253.6|6257.6|6253.6|6257.3|6253.3|0
1620765040000|2021-05-11 20:30:40|6257.7|6253.7|6257.9|6253.9|6257.9|6253.9|6257|6253|0
1620765050000|2021-05-11 20:30:50|6257.6|6253.6|6257.3|6253.3|6257.9|6253.9|6257.3|6253.3|0
1620765060000|2021-05-11 20:31:00|6257.2|6253.2|6257|6253|6257.3|6253.3|6257|6253|0
1620765070000|2021-05-11 20:31:10|6257.3|6253.3|6257|6253|6257.3|6253.3|6256.7|6252.7|0
1620765080000|2021-05-11 20:31:20|6257.3|6253.3|6256.7|6252.7|6257.3|6253.3|6256.7|6252.7|0
1620765090000|2021-05-11 20:31:30|6256.6|6252.6|6256.4|6252.4|6256.6|6252.6|6256|6252|0
1620765100000|2021-05-11 20:31:40|6256.7|6252.7|6257.6|6253.6|6257.6|6253.6|6256.4|6252.4|0
1620765110000|2021-05-11 20:31:50|6257.3|6253.3|6257.3|6253.3|6257.3|6253.3|6257|6253|0
1620765120000|2021-05-11 20:32:00|6257.4|6253.4|6257.4|6253.4|6257.6|6253.6|6257|6253|0
1620765130000|2021-05-11 20:32:10|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|6257.3|6253.3|0
1620765140000|2021-05-11 20:32:20|6257.3|6253.3|6257.6|6253.6|6258|6254|6257.3|6253.3|0
1620765150000|2021-05-11 20:32:30|6257.7|6253.7|6257.9|6253.9|6258|6254|6257.6|6253.6|0
1620765160000|2021-05-11 20:32:40|6257.6|6253.6|6257.6|6253.6|6258|6254|6257.6|6253.6|0
1620765170000|2021-05-11 20:32:50|6257.7|6253.7|6257.6|6253.6|6258|6254|6257.3|6253.3|0
1620765180000|2021-05-11 20:33:00|6257.3|6253.3|6257.6|6253.6|6257.6|6253.6|6257.3|6253.3|0
1620765190000|2021-05-11 20:33:10|6257.3|6253.3|6257.6|6253.6|6257.6|6253.6|6257.3|6253.3|0
1620765210000|2021-05-11 20:33:30|6257.3|6253.3|6257|6253|6257.3|6253.3|6257|6253|0
1620765220000|2021-05-11 20:33:40|6256.9|6252.9|6256.7|6252.7|6256.9|6252.9|6256.7|6252.7|0
1620765230000|2021-05-11 20:33:50|6257|6253|6256.7|6252.7|6257|6253|6256.7|6252.7|0
1620765240000|2021-05-11 20:34:00|6256.6|6252.6|6256.4|6252.4|6256.7|6252.7|6256.4|6252.4|0
1620765250000|2021-05-11 20:34:10|6256.7|6252.7|6256.4|6252.4|6256.7|6252.7|6256.4|6252.4|0
1620765260000|2021-05-11 20:34:20|6256.2|6252.2|6256.2|6252.2|6256.5|6252.5|6256.2|6252.2|0
1620765270000|2021-05-11 20:34:30|6256.5|6252.5|6256.5|6252.5|6256.5|6252.5|6256.5|6252.5|0
1620765280000|2021-05-11 20:34:40|6256.2|6252.2|6256.2|6252.2|6256.2|6252.2|6256.2|6252.2|0
1620765290000|2021-05-11 20:34:50|6255.9|6251.9|6255.9|6251.9|6256.2|6252.2|6255.6|6251.6|0
1620765300000|2021-05-11 20:35:00|6255.6|6251.6|6255.2|6251.2|6255.6|6251.6|6255.2|6251.2|0
1620765310000|2021-05-11 20:35:10|6255.1|6251.1|6254.8|6250.8|6255.2|6251.2|6254.8|6250.8|0
1620765320000|2021-05-11 20:35:20|6254.9|6250.9|6255.6|6251.6|6255.6|6251.6|6254.9|6250.9|0
1620765330000|2021-05-11 20:35:30|6255.5|6251.5|6255.2|6251.2|6255.5|6251.5|6255.2|6251.2|0
1620765340000|2021-05-11 20:35:40|6255.6|6251.6|6255.2|6251.2|6255.6|6251.6|6255.2|6251.2|0
1620765350000|2021-05-11 20:35:50|6255.6|6251.6|6255.2|6251.2|6255.6|6251.6|6255.2|6251.2|0
1620765360000|2021-05-11 20:36:00|6255.6|6251.6|6255.9|6251.9|6256.2|6252.2|6255.2|6251.2|0
1620765370000|2021-05-11 20:36:10|6255.6|6251.6|6255.9|6251.9|6255.9|6251.9|6255.6|6251.6|0
1620765380000|2021-05-11 20:36:20|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|0
1620765390000|2021-05-11 20:36:30|6255.7|6251.7|6255.6|6251.6|6255.9|6251.9|6255.6|6251.6|0
1620765400000|2021-05-11 20:36:40|6255.7|6251.7|6255.9|6251.9|6255.9|6251.9|6255.7|6251.7|0
1620765410000|2021-05-11 20:36:50|6255.6|6251.6|6255.2|6251.2|6255.9|6251.9|6255.2|6251.2|0
1620765420000|2021-05-11 20:37:00|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|0
1620765430000|2021-05-11 20:37:10|6255.5|6251.5|6255.6|6251.6|6255.6|6251.6|6255.2|6251.2|0
1620765440000|2021-05-11 20:37:20|6255.5|6251.5|6255.6|6251.6|6255.6|6251.6|6255.2|6251.2|0
1620765450000|2021-05-11 20:37:30|6255.5|6251.5|6255.2|6251.2|6255.5|6251.5|6255.2|6251.2|0
1620765460000|2021-05-11 20:37:40|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|0
1620765470000|2021-05-11 20:37:50|6255.5|6251.5|6255.2|6251.2|6255.5|6251.5|6255.2|6251.2|0
1620765480000|2021-05-11 20:38:00|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|6255.2|6251.2|0
1620765490000|2021-05-11 20:38:10|6255.5|6251.5|6255.2|6251.2|6255.5|6251.5|6255.2|6251.2|0
1620765510000|2021-05-11 20:38:30|6255.1|6251.1|6254.8|6250.8|6255.2|6251.2|6254.8|6250.8|0
1620765520000|2021-05-11 20:38:40|6254.9|6250.9|6254.8|6250.8|6255.2|6251.2|6254.8|6250.8|0
1620765530000|2021-05-11 20:38:50|6254.9|6250.9|6255.2|6251.2|6255.2|6251.2|6254.9|6250.9|0
1620765540000|2021-05-11 20:39:00|6255.1|6251.1|6255.2|6251.2|6255.2|6251.2|6254.8|6250.8|0
1620765550000|2021-05-11 20:39:10|6255.1|6251.1|6255.2|6251.2|6255.2|6251.2|6254.8|6250.8|0
1620765560000|2021-05-11 20:39:20|6255.1|6251.1|6254.8|6250.8|6255.1|6251.1|6254.8|6250.8|0
1620765580000|2021-05-11 20:39:40|6254.9|6250.9|6254.8|6250.8|6255.2|6251.2|6254.8|6250.8|0
1620765620000|2021-05-11 20:40:20|6254.9|6250.9|6255.9|6251.9|6255.9|6251.9|6254.9|6250.9|0
1620765630000|2021-05-11 20:40:30|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|0
1620765640000|2021-05-11 20:40:40|6255.7|6251.7|6255.9|6251.9|6255.9|6251.9|6255.6|6251.6|0
1620765660000|2021-05-11 20:41:00|6256|6252|6256.2|6252.2|6256.2|6252.2|6256|6252|0
1620765670000|2021-05-11 20:41:10|6255.9|6251.9|6256.9|6252.9|6256.9|6252.9|6255.9|6251.9|0
1620765680000|2021-05-11 20:41:20|6257.2|6253.2|6257.2|6253.2|6257.5|6253.5|6256.9|6252.9|0
1620765690000|2021-05-11 20:41:30|6257.3|6253.3|6257.9|6253.9|6257.9|6253.9|6257.3|6253.3|0
1620765700000|2021-05-11 20:41:40|6257.7|6253.7|6257.2|6253.2|6257.7|6253.7|6257.2|6253.2|0
1620765720000|2021-05-11 20:42:00|6257.3|6253.3|6256.9|6252.9|6257.5|6253.5|6256.9|6252.9|0
1620765730000|2021-05-11 20:42:10|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|0
1620765740000|2021-05-11 20:42:20|6257.3|6253.3|6257.5|6253.5|6257.5|6253.5|6257.3|6253.3|0
1620765750000|2021-05-11 20:42:30|6257.2|6253.2|6257.2|6253.2|6257.5|6253.5|6257.2|6253.2|0
1620765770000|2021-05-11 20:42:50|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|0
1620765790000|2021-05-11 20:43:10|6256.8|6252.8|6256.2|6252.2|6256.8|6252.8|6256.2|6252.2|0
1620765800000|2021-05-11 20:43:20|6255.9|6251.9|6255.9|6251.9|6255.9|6251.9|6255.9|6251.9|0
1620765810000|2021-05-11 20:43:30|6256|6252|6256.2|6252.2|6256.2|6252.2|6256|6252|0
1620765820000|2021-05-11 20:43:40|6255.9|6251.9|6256.2|6252.2|6256.2|6252.2|6255.9|6251.9|0
1620765830000|2021-05-11 20:43:50|6255.9|6251.9|6255.6|6251.6|6255.9|6251.9|6255.6|6251.6|0
1620765840000|2021-05-11 20:44:00|6255.7|6251.7|6256.2|6252.2|6256.2|6252.2|6255.7|6251.7|0
1620765850000|2021-05-11 20:44:10|6255.9|6251.9|6255.6|6251.6|6255.9|6251.9|6255.6|6251.6|0
1620765860000|2021-05-11 20:44:20|6255.7|6251.7|6255.6|6251.6|6255.9|6251.9|6255.6|6251.6|0
1620765870000|2021-05-11 20:44:30|6255.5|6251.5|6255.2|6251.2|6255.5|6251.5|6255.2|6251.2|0
1620765880000|2021-05-11 20:44:40|6255.1|6251.1|6255.2|6251.2|6255.2|6251.2|6254.8|6250.8|0
1620765890000|2021-05-11 20:44:50|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|0
1620765900000|2021-05-11 20:45:00|6255.5|6251.5|6254.8|6250.8|6255.9|6251.9|6254.8|6250.8|0
1620765910000|2021-05-11 20:45:10|6254.9|6250.9|6255.2|6251.2|6255.9|6251.9|6254.9|6250.9|0
1620765920000|2021-05-11 20:45:20|6255.6|6251.6|6255.2|6251.2|6255.6|6251.6|6255.2|6251.2|0
1620765930000|2021-05-11 20:45:30|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|0
1620765950000|2021-05-11 20:45:50|6255.5|6251.5|6254.8|6250.8|6255.5|6251.5|6254.8|6250.8|0
1620765980000|2021-05-11 20:46:20|6254.9|6250.9|6255.2|6251.2|6255.2|6251.2|6254.9|6250.9|0
1620765990000|2021-05-11 20:46:30|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|0
1620766000000|2021-05-11 20:46:40|6255.5|6251.5|6255.2|6251.2|6255.6|6251.6|6255.2|6251.2|0
1620766010000|2021-05-11 20:46:50|6255.6|6251.6|6255.9|6251.9|6255.9|6251.9|6255.6|6251.6|0
1620766020000|2021-05-11 20:47:00|6255.6|6251.6|6255.6|6251.6|6255.9|6251.9|6255.6|6251.6|0
1620766050000|2021-05-11 20:47:30|6255.7|6251.7|6255.6|6251.6|6255.9|6251.9|6255.6|6251.6|0
1620766060000|2021-05-11 20:47:40|6255.7|6251.7|6255.9|6251.9|6255.9|6251.9|6255.7|6251.7|0
1620766070000|2021-05-11 20:47:50|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|0
1620766080000|2021-05-11 20:48:00|6255.7|6251.7|6256.2|6252.2|6256.2|6252.2|6255.7|6251.7|0
1620766090000|2021-05-11 20:48:10|6256.3|6252.3|6256.6|6252.6|6256.6|6252.6|6256.3|6252.3|0
1620766130000|2021-05-11 20:48:50|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|0
1620766150000|2021-05-11 20:49:10|6257.2|6253.2|6257.8|6253.8|6258.3|6254.3|6257.2|6253.2|0
1620766160000|2021-05-11 20:49:20|6257.9|6253.9|6257.8|6253.8|6258.3|6254.3|6257.8|6253.8|0
1620766170000|2021-05-11 20:49:30|6257.9|6253.9|6257.8|6253.8|6258.3|6254.3|6257.8|6253.8|0
1620766190000|2021-05-11 20:49:50|6257.5|6253.5|6257.2|6253.2|6257.8|6253.8|6257.2|6253.2|0
1620766200000|2021-05-11 20:50:00|6257.5|6253.5|6257.5|6253.5|6257.5|6253.5|6257.2|6253.2|0
1620766210000|2021-05-11 20:50:10|6257.6|6253.6|6257.8|6253.8|6257.8|6253.8|6257.6|6253.6|0
1620766220000|2021-05-11 20:50:20|6257.9|6253.9|6257.8|6253.8|6258.3|6254.3|6257.5|6253.5|0
1620766250000|2021-05-11 20:50:50|6257.5|6253.5|6257.5|6253.5|6257.8|6253.8|6257.5|6253.5|0
1620766260000|2021-05-11 20:51:00|6257.6|6253.6|6257.8|6253.8|6257.8|6253.8|6257.6|6253.6|0
1620766270000|2021-05-11 20:51:10|6257.5|6253.5|6257.5|6253.5|6257.5|6253.5|6257.2|6253.2|0
1620766300000|2021-05-11 20:51:40|6257.6|6253.6|6257.5|6253.5|6257.8|6253.8|6257.5|6253.5|0
1620766320000|2021-05-11 20:52:00|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|0
1620766340000|2021-05-11 20:52:20|6257.3|6253.3|6257.2|6253.2|6257.5|6253.5|6257.2|6253.2|0
1620766350000|2021-05-11 20:52:30|6257.3|6253.3|6257.5|6253.5|6257.5|6253.5|6257.3|6253.3|0
1620766360000|2021-05-11 20:52:40|6257.2|6253.2|6257.5|6253.5|6257.5|6253.5|6257.2|6253.2|0
1620766380000|2021-05-11 20:53:00|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|0
1620766390000|2021-05-11 20:53:10|6257.3|6253.3|6257.5|6253.5|6257.5|6253.5|6257.3|6253.3|0
1620766400000|2021-05-11 20:53:20|6257.6|6253.6|6257.8|6253.8|6257.8|6253.8|6257.6|6253.6|0
1620766410000|2021-05-11 20:53:30|6257.5|6253.5|6257.8|6253.8|6257.8|6253.8|6257.5|6253.5|0
1620766420000|2021-05-11 20:53:40|6257.9|6253.9|6257.8|6253.8|6258.3|6254.3|6257.8|6253.8|0
1620766430000|2021-05-11 20:53:50|6257.5|6253.5|6257.5|6253.5|6257.5|6253.5|6257.5|6253.5|0
1620766450000|2021-05-11 20:54:10|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|0
1620766460000|2021-05-11 20:54:20|6257.3|6253.3|6257.2|6253.2|6257.5|6253.5|6257.2|6253.2|0
1620766470000|2021-05-11 20:54:30|6257.3|6253.3|6257.5|6253.5|6257.5|6253.5|6257.3|6253.3|0
1620766480000|2021-05-11 20:54:40|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|0
1620766490000|2021-05-11 20:54:50|6257.1|6253.1|6257.2|6253.2|6257.2|6253.2|6256.9|6252.9|0
1620766500000|2021-05-11 20:55:00|6257.3|6253.3|6257.2|6253.2|6257.5|6253.5|6256.9|6252.9|0
1620766510000|2021-05-11 20:55:10|6257.3|6253.3|6257.8|6253.8|6257.8|6253.8|6257.3|6253.3|0
1620766520000|2021-05-11 20:55:20|6257.5|6253.5|6257.5|6253.5|6257.8|6253.8|6257.5|6253.5|0
1620766530000|2021-05-11 20:55:30|6257.2|6253.2|6257.8|6253.8|6257.8|6253.8|6257.2|6253.2|0
1620766540000|2021-05-11 20:55:40|6257.5|6253.5|6257.5|6253.5|6257.5|6253.5|6257.5|6253.5|0
1620766550000|2021-05-11 20:55:50|6257.6|6253.6|6257.8|6253.8|6257.8|6253.8|6257.6|6253.6|0
1620766580000|2021-05-11 20:56:20|6257.9|6253.9|6258.6|6254.6|6258.6|6254.6|6257.8|6253.8|0
1620766600000|2021-05-11 20:56:40|6258.7|6254.7|6258.9|6254.9|6258.9|6254.9|6258.7|6254.7|0
1620766610000|2021-05-11 20:56:50|6258.6|6254.6|6257.8|6253.8|6258.6|6254.6|6257.8|6253.8|0
1620766620000|2021-05-11 20:57:00|6257.9|6253.9|6258.3|6254.3|6258.3|6254.3|6257.8|6253.8|0
1620766630000|2021-05-11 20:57:10|6258.2|6254.2|6257.8|6253.8|6258.3|6254.3|6257.8|6253.8|0
1620766640000|2021-05-11 20:57:20|6257.9|6253.9|6257.8|6253.8|6258.3|6254.3|6257.8|6253.8|0
1620766650000|2021-05-11 20:57:30|6257.9|6253.9|6258.6|6254.6|6258.6|6254.6|6257.9|6253.9|0
1620766660000|2021-05-11 20:57:40|6258.3|6254.3|6258.6|6254.6|6258.6|6254.6|6258.3|6254.3|0
1620766670000|2021-05-11 20:57:50|6258.3|6254.3|6258.9|6254.9|6258.9|6254.9|6258.3|6254.3|0
1620766680000|2021-05-11 20:58:00|6258.6|6254.6|6258.9|6254.9|6258.9|6254.9|6258.6|6254.6|0
1620766690000|2021-05-11 20:58:10|6258.6|6254.6|6258.9|6254.9|6259.3|6255.3|6258.6|6254.6|0
1620766700000|2021-05-11 20:58:20|6259|6255|6259.3|6255.3|6259.3|6255.3|6258.9|6254.9|0
1620766710000|2021-05-11 20:58:30|6259.2|6255.2|6259|6255|6259.3|6255.3|6258.6|6254.6|0
1620766720000|2021-05-11 20:58:40|6258.9|6254.9|6258.6|6254.6|6259|6255|6258.6|6254.6|0
1620766730000|2021-05-11 20:58:50|6258.7|6254.7|6258.6|6254.6|6259.3|6255.3|6258.6|6254.6|0
1620766740000|2021-05-11 20:59:00|6258.7|6254.7|6258.6|6254.6|6259.3|6255.3|6258.6|6254.6|0
1620766750000|2021-05-11 20:59:10|6258.7|6254.7|6258.6|6254.6|6259|6255|6258.6|6254.6|0
1620766760000|2021-05-11 20:59:20|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|6258.3|6254.3|0
1620766770000|2021-05-11 20:59:30|6258.4|6254.4|6258.3|6254.3|6258.6|6254.6|6258.3|6254.3|0
1620766780000|2021-05-11 20:59:40|6258.4|6254.4|6258.3|6254.3|6258.6|6254.6|6258.3|6254.3|0
1620766790000|2021-05-11 20:59:50|6258.4|6254.4|6258.6|6254.6|6258.6|6254.6|6258.3|6254.3|0
1620766860000|2021-05-11 21:01:00|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|0
1620766920000|2021-05-11 21:02:00|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|0
1620767020000|2021-05-11 21:03:40|6259|6255|6259|6255|6259|6255|6259|6255|0
1620767030000|2021-05-11 21:03:50|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|0
1620767320000|2021-05-11 21:08:40|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|0
1620767330000|2021-05-11 21:08:50|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|0
1620767340000|2021-05-11 21:09:00|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|0
1620767520000|2021-05-11 21:12:00|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|0
1620767540000|2021-05-11 21:12:20|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|0
1620767910000|2021-05-11 21:18:30|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|0
1620768060000|2021-05-11 21:21:00|6258.8|6254.8|6258.8|6254.8|6258.8|6254.8|6258.8|6254.8|0
1620768100000|2021-05-11 21:21:40|6259|6255|6259|6255|6259|6255|6259|6255|0
1620768230000|2021-05-11 21:23:50|6258.9|6254.9|6259|6255|6259|6255|6258.9|6254.9|0
1620768290000|2021-05-11 21:24:50|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|6258.6|6254.6|0
1620768450000|2021-05-11 21:27:30|6258|6254|6258|6254|6258|6254|6258|6254|0
1620768460000|2021-05-11 21:27:40|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|6258|6254|0
1620768480000|2021-05-11 21:28:00|6257|6253|6257|6253|6257|6253|6257|6253|0
1620768490000|2021-05-11 21:28:10|6257.8|6253.8|6258|6254|6258|6254|6257.8|6253.8|0
1620768500000|2021-05-11 21:28:20|6257.2|6253.2|6258.1|6254.1|6258.1|6254.1|6257|6253|0
1620768510000|2021-05-11 21:28:30|6257.8|6253.8|6257.7|6253.7|6257.8|6253.8|6257.7|6253.7|0
1620768550000|2021-05-11 21:29:10|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|0
1620768570000|2021-05-11 21:29:30|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620768620000|2021-05-11 21:30:20|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620768670000|2021-05-11 21:31:10|6258|6254|6258|6254|6258|6254|6258|6254|0
1620768690000|2021-05-11 21:31:30|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620768760000|2021-05-11 21:32:40|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620768860000|2021-05-11 21:34:20|6258|6254|6258|6254|6258|6254|6258|6254|0
1620769010000|2021-05-11 21:36:50|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620769020000|2021-05-11 21:37:00|6258|6254|6258|6254|6258|6254|6258|6254|0
1620769110000|2021-05-11 21:38:30|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|0
1620769130000|2021-05-11 21:38:50|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620769140000|2021-05-11 21:39:00|6257.7|6253.7|6257.3|6253.3|6257.7|6253.7|6257.3|6253.3|0
1620769150000|2021-05-11 21:39:10|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620769170000|2021-05-11 21:39:30|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|0
1620769190000|2021-05-11 21:39:50|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620769220000|2021-05-11 21:40:20|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620769320000|2021-05-11 21:42:00|6258|6254|6258|6254|6258|6254|6258|6254|0
1620769530000|2021-05-11 21:45:30|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620769570000|2021-05-11 21:46:10|6258|6254|6258|6254|6258|6254|6258|6254|0
1620769580000|2021-05-11 21:46:20|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620769640000|2021-05-11 21:47:20|6258|6254|6258|6254|6258|6254|6258|6254|0
1620769660000|2021-05-11 21:47:40|6257.3|6253.3|6257.3|6253.3|6257.3|6253.3|6257.3|6253.3|0
1620769670000|2021-05-11 21:47:50|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620769680000|2021-05-11 21:48:00|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|0
1620769690000|2021-05-11 21:48:10|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620769700000|2021-05-11 21:48:20|6257.6|6253.6|6257.7|6253.7|6257.7|6253.7|6257.6|6253.6|0
1620769710000|2021-05-11 21:48:30|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|0
1620769720000|2021-05-11 21:48:40|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620769730000|2021-05-11 21:48:50|6257.6|6253.6|6257.7|6253.7|6257.7|6253.7|6257.6|6253.6|0
1620769770000|2021-05-11 21:49:30|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|0
1620769790000|2021-05-11 21:49:50|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|0
1620769810000|2021-05-11 21:50:10|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|0
1620769860000|2021-05-11 21:51:00|6257.6|6253.6|6257.7|6253.7|6257.7|6253.7|6257.4|6253.4|0
1620769870000|2021-05-11 21:51:10|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620769900000|2021-05-11 21:51:40|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620769930000|2021-05-11 21:52:10|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620769960000|2021-05-11 21:52:40|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620769980000|2021-05-11 21:53:00|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620769990000|2021-05-11 21:53:10|6258.1|6254.1|6257.8|6253.8|6258.1|6254.1|6257.8|6253.8|0
1620770010000|2021-05-11 21:53:30|6258|6254|6258|6254|6258|6254|6258|6254|0
1620770110000|2021-05-11 21:55:10|6258.1|6254.1|6258.1|6254.1|6258.1|6254.1|6258.1|6254.1|0
1620770140000|2021-05-11 21:55:40|6258.2|6254.2|6258.2|6254.2|6258.2|6254.2|6258.2|6254.2|0
1620770160000|2021-05-11 21:56:00|6258.4|6254.4|6258.2|6254.2|6258.4|6254.4|6258.2|6254.2|0
1620770220000|2021-05-11 21:57:00|6258.1|6254.1|6258.1|6254.1|6258.1|6254.1|6258.1|6254.1|0
1620770360000|2021-05-11 21:59:20|6258.2|6254.2|6258.2|6254.2|6258.4|6254.4|6258.2|6254.2|0
1620770390000|2021-05-11 21:59:50|6258.4|6254.4|6258.1|6254.1|6258.4|6254.4|6258.1|6254.1|0
1620770400000|2021-05-11 22:00:00|6258.2|6254.2|6259|6255|6259.6|6255.6|6258.2|6254.2|0
1620770410000|2021-05-11 22:00:10|6259.2|6255.2|6260|6256|6260|6256|6258.8|6254.8|0
1620770420000|2021-05-11 22:00:20|6260.1|6256.1|6260.1|6256.1|6260.1|6256.1|6260|6256|0
1620770440000|2021-05-11 22:00:40|6260|6256|6259.8|6255.8|6260|6256|6259.8|6255.8|0
1620770450000|2021-05-11 22:00:50|6259.6|6255.6|6259.5|6255.5|6259.8|6255.8|6259.5|6255.5|0
1620770460000|2021-05-11 22:01:00|6259.7|6255.7|6259.5|6255.5|6259.7|6255.7|6259.5|6255.5|0
1620770470000|2021-05-11 22:01:10|6259.7|6255.7|6260.1|6256.1|6260.1|6256.1|6259.7|6255.7|0
1620770480000|2021-05-11 22:01:20|6259.8|6255.8|6260.1|6256.1|6260.1|6256.1|6259.8|6255.8|0
1620770490000|2021-05-11 22:01:30|6259.8|6255.8|6259.8|6255.8|6259.8|6255.8|6259.8|6255.8|0
1620770500000|2021-05-11 22:01:40|6259.7|6255.7|6259.8|6255.8|6259.8|6255.8|6259.5|6255.5|0
1620770510000|2021-05-11 22:01:50|6259.5|6255.5|6259.8|6255.8|6259.8|6255.8|6259.5|6255.5|0
1620770520000|2021-05-11 22:02:00|6259.5|6255.5|6259.2|6255.2|6259.5|6255.5|6259.2|6255.2|0
1620770530000|2021-05-11 22:02:10|6259.3|6255.3|6259.4|6255.4|6259.4|6255.4|6259.3|6255.3|0
1620770540000|2021-05-11 22:02:20|6259.5|6255.5|6259.5|6255.5|6259.5|6255.5|6259.3|6255.3|0
1620770550000|2021-05-11 22:02:30|6259.6|6255.6|6258.9|6254.9|6259.8|6255.8|6258.9|6254.9|0
1620770560000|2021-05-11 22:02:40|6258.8|6254.8|6256.8|6252.8|6258.8|6254.8|6256.5|6252.5|0
1620770570000|2021-05-11 22:02:50|6256.9|6252.9|6257.8|6253.8|6257.8|6253.8|6256.9|6252.9|0
1620770580000|2021-05-11 22:03:00|6257.6|6253.6|6257.8|6253.8|6257.8|6253.8|6257.6|6253.6|0
1620770590000|2021-05-11 22:03:10|6258.2|6254.2|6258.6|6254.6|6258.6|6254.6|6258.2|6254.2|0
1620770600000|2021-05-11 22:03:20|6258.7|6254.7|6258.6|6254.6|6258.9|6254.9|6258.6|6254.6|0
1620770610000|2021-05-11 22:03:30|6258.5|6254.5|6258.6|6254.6|6258.9|6254.9|6258.2|6254.2|0
1620770620000|2021-05-11 22:03:40|6258.7|6254.7|6258.9|6254.9|6258.9|6254.9|6258.7|6254.7|0
1620770630000|2021-05-11 22:03:50|6259|6255|6259.2|6255.2|6259.2|6255.2|6258.5|6254.5|0
1620770660000|2021-05-11 22:04:20|6259.3|6255.3|6259.5|6255.5|6259.5|6255.5|6259.3|6255.3|0
1620770670000|2021-05-11 22:04:30|6259.2|6255.2|6258.9|6254.9|6259.2|6255.2|6258.9|6254.9|0
1620770680000|2021-05-11 22:04:40|6258.8|6254.8|6258.2|6254.2|6258.8|6254.8|6257.9|6253.9|0
1620770690000|2021-05-11 22:04:50|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620770700000|2021-05-11 22:05:00|6257.9|6253.9|6259.2|6255.2|6259.2|6255.2|6257.9|6253.9|0
1620770710000|2021-05-11 22:05:10|6259.1|6255.1|6258.9|6254.9|6259.1|6255.1|6258.9|6254.9|0
1620770720000|2021-05-11 22:05:20|6259.2|6255.2|6259.5|6255.5|6259.5|6255.5|6259.2|6255.2|0
1620770730000|2021-05-11 22:05:30|6259.7|6255.7|6259.7|6255.7|6259.7|6255.7|6259.7|6255.7|0
1620770740000|2021-05-11 22:05:40|6259.6|6255.6|6258.9|6254.9|6259.6|6255.6|6258.9|6254.9|0
1620770750000|2021-05-11 22:05:50|6258.8|6254.8|6258.9|6254.9|6258.9|6254.9|6258.7|6254.7|0
1620770760000|2021-05-11 22:06:00|6259|6255|6259.2|6255.2|6259.2|6255.2|6259|6255|0
1620770780000|2021-05-11 22:06:20|6259.3|6255.3|6259.5|6255.5|6259.7|6255.7|6259.3|6255.3|0
1620770790000|2021-05-11 22:06:30|6259.7|6255.7|6258.7|6254.7|6259.8|6255.8|6258.6|6254.6|0
1620770800000|2021-05-11 22:06:40|6258.8|6254.8|6258.9|6254.9|6258.9|6254.9|6258.8|6254.8|0
1620770810000|2021-05-11 22:06:50|6259.2|6255.2|6259.7|6255.7|6259.7|6255.7|6259.2|6255.2|0
1620770820000|2021-05-11 22:07:00|6259.5|6255.5|6259.8|6255.8|6259.8|6255.8|6259.5|6255.5|0
1620770830000|2021-05-11 22:07:10|6259.7|6255.7|6259.2|6255.2|6259.7|6255.7|6259.2|6255.2|0
1620770840000|2021-05-11 22:07:20|6259.4|6255.4|6259.2|6255.2|6259.4|6255.4|6259.2|6255.2|0
1620770850000|2021-05-11 22:07:30|6259.4|6255.4|6259.5|6255.5|6259.5|6255.5|6259.4|6255.4|0
1620770870000|2021-05-11 22:07:50|6259.2|6255.2|6259.2|6255.2|6259.2|6255.2|6259.2|6255.2|0
1620770880000|2021-05-11 22:08:00|6259.1|6255.1|6258.9|6254.9|6259.1|6255.1|6258.6|6254.6|0
1620770900000|2021-05-11 22:08:20|6259.2|6255.2|6259.2|6255.2|6259.2|6255.2|6259.2|6255.2|0
1620770910000|2021-05-11 22:08:30|6259.4|6255.4|6259.5|6255.5|6259.5|6255.5|6259.2|6255.2|0
1620770930000|2021-05-11 22:08:50|6259.2|6255.2|6259.5|6255.5|6259.5|6255.5|6259.2|6255.2|0
1620770940000|2021-05-11 22:09:00|6259.2|6255.2|6259.2|6255.2|6259.2|6255.2|6259.2|6255.2|0
1620770960000|2021-05-11 22:09:20|6259.4|6255.4|6259.5|6255.5|6259.5|6255.5|6259.4|6255.4|0
1620770970000|2021-05-11 22:09:30|6259.4|6255.4|6259.2|6255.2|6259.5|6255.5|6259.2|6255.2|0
1620770980000|2021-05-11 22:09:40|6259.4|6255.4|6259.5|6255.5|6259.5|6255.5|6259.4|6255.4|0
1620771000000|2021-05-11 22:10:00|6259.6|6255.6|6259.8|6255.8|6259.8|6255.8|6259.5|6255.5|0
1620771030000|2021-05-11 22:10:30|6259.5|6255.5|6259.7|6255.7|6259.7|6255.7|6259.5|6255.5|0
1620771040000|2021-05-11 22:10:40|6259.8|6255.8|6260.2|6256.2|6260.2|6256.2|6259.8|6255.8|0
1620771070000|2021-05-11 22:11:10|6259.9|6255.9|6259.9|6255.9|6259.9|6255.9|6259.9|6255.9|0
1620771120000|2021-05-11 22:12:00|6260|6256|6260.2|6256.2|6260.2|6256.2|6260|6256|0
1620771130000|2021-05-11 22:12:10|6259.9|6255.9|6260|6256|6260|6256|6259.9|6255.9|0
1620771140000|2021-05-11 22:12:20|6259.9|6255.9|6260.2|6256.2|6260.2|6256.2|6259.9|6255.9|0
1620771180000|2021-05-11 22:13:00|6260.1|6256.1|6259.2|6255.2|6260.1|6256.1|6259.2|6255.2|0
1620771190000|2021-05-11 22:13:10|6259.3|6255.3|6259.6|6255.6|6259.6|6255.6|6259.3|6255.3|0
1620771200000|2021-05-11 22:13:20|6259.5|6255.5|6259.6|6255.6|6259.6|6255.6|6259.2|6255.2|0
1620771210000|2021-05-11 22:13:30|6259.5|6255.5|6259.9|6255.9|6259.9|6255.9|6259.2|6255.2|0
1620771240000|2021-05-11 22:14:00|6260.2|6256.2|6260.2|6256.2|6260.2|6256.2|6260.2|6256.2|0
1620771280000|2021-05-11 22:14:40|6260|6256|6260.2|6256.2|6260.2|6256.2|6259.9|6255.9|0
1620771290000|2021-05-11 22:14:50|6260|6256|6260.2|6256.2|6260.2|6256.2|6259.9|6255.9|0
1620771330000|2021-05-11 22:15:30|6260.3|6256.3|6261|6257|6261|6257|6260.3|6256.3|0
1620771340000|2021-05-11 22:15:40|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|0
1620771360000|2021-05-11 22:16:00|6261.4|6257.4|6261.6|6257.6|6261.6|6257.6|6261.4|6257.4|0
1620771370000|2021-05-11 22:16:10|6261.5|6257.5|6261.3|6257.3|6261.5|6257.5|6261.3|6257.3|0
1620771380000|2021-05-11 22:16:20|6261.4|6257.4|6261.6|6257.6|6261.6|6257.6|6261.4|6257.4|0
1620771390000|2021-05-11 22:16:30|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|0
1620771410000|2021-05-11 22:16:50|6261.5|6257.5|6261.3|6257.3|6261.6|6257.6|6261.3|6257.3|0
1620771420000|2021-05-11 22:17:00|6261.5|6257.5|6261.6|6257.6|6261.6|6257.6|6261.3|6257.3|0
1620771430000|2021-05-11 22:17:10|6261.5|6257.5|6261.3|6257.3|6261.5|6257.5|6261.3|6257.3|0
1620771470000|2021-05-11 22:17:50|6261.5|6257.5|6261.6|6257.6|6261.6|6257.6|6261.5|6257.5|0
1620771500000|2021-05-11 22:18:20|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|0
1620771540000|2021-05-11 22:19:00|6261.5|6257.5|6261.6|6257.6|6261.6|6257.6|6261.5|6257.5|0
1620771610000|2021-05-11 22:20:10|6261.5|6257.5|6261.3|6257.3|6261.5|6257.5|6261.3|6257.3|0
1620771620000|2021-05-11 22:20:20|6261.2|6257.2|6261.1|6257.1|6261.2|6257.2|6261|6257|0
1620771680000|2021-05-11 22:21:20|6261.3|6257.3|6261.1|6257.1|6261.3|6257.3|6261.1|6257.1|0
1620771730000|2021-05-11 22:22:10|6261.2|6257.2|6261.4|6257.4|6261.4|6257.4|6261.2|6257.2|0
1620771790000|2021-05-11 22:23:10|6261.3|6257.3|6261.1|6257.1|6261.3|6257.3|6261.1|6257.1|0
1620771820000|2021-05-11 22:23:40|6260.7|6256.7|6260.7|6256.7|6260.7|6256.7|6260.7|6256.7|0
1620771830000|2021-05-11 22:23:50|6261|6257|6261.1|6257.1|6261.1|6257.1|6261|6257|0
1620771840000|2021-05-11 22:24:00|6261.2|6257.2|6261.4|6257.4|6261.4|6257.4|6261.2|6257.2|0
1620771860000|2021-05-11 22:24:20|6261.1|6257.1|6261.1|6257.1|6261.1|6257.1|6261.1|6257.1|0
1620771880000|2021-05-11 22:24:40|6260.7|6256.7|6260.7|6256.7|6260.7|6256.7|6260.7|6256.7|0
1620771890000|2021-05-11 22:24:50|6261.1|6257.1|6261.1|6257.1|6261.1|6257.1|6261.1|6257.1|0
1620771900000|2021-05-11 22:25:00|6261.2|6257.2|6261.3|6257.3|6261.3|6257.3|6261.2|6257.2|0
1620771910000|2021-05-11 22:25:10|6261.4|6257.4|6261.1|6257.1|6261.4|6257.4|6261.1|6257.1|0
1620771950000|2021-05-11 22:25:50|6261.2|6257.2|6261.1|6257.1|6261.4|6257.4|6261.1|6257.1|0
1620772030000|2021-05-11 22:27:10|6261.2|6257.2|6261.4|6257.4|6261.4|6257.4|6261.2|6257.2|0
1620772050000|2021-05-11 22:27:30|6261.3|6257.3|6261.1|6257.1|6261.3|6257.3|6261.1|6257.1|0
1620772060000|2021-05-11 22:27:40|6260.7|6256.7|6260.7|6256.7|6260.7|6256.7|6260.7|6256.7|0
1620772070000|2021-05-11 22:27:50|6261|6257|6261.1|6257.1|6261.1|6257.1|6261|6257|0
1620772120000|2021-05-11 22:28:40|6261.2|6257.2|6261.5|6257.5|6261.5|6257.5|6261.2|6257.2|0
1620772150000|2021-05-11 22:29:10|6261.8|6257.8|6261.8|6257.8|6261.8|6257.8|6261.8|6257.8|0
1620772160000|2021-05-11 22:29:20|6261.7|6257.7|6261.5|6257.5|6261.7|6257.7|6261.5|6257.5|0
1620772180000|2021-05-11 22:29:40|6261.8|6257.8|6261.8|6257.8|6261.8|6257.8|6261.8|6257.8|0
1620772200000|2021-05-11 22:30:00|6262.1|6258.1|6262.4|6258.4|6262.4|6258.4|6261.8|6257.8|0
1620772210000|2021-05-11 22:30:10|6262.5|6258.5|6262.4|6258.4|6262.7|6258.7|6262.4|6258.4|0
1620772230000|2021-05-11 22:30:30|6262.3|6258.3|6262.1|6258.1|6262.3|6258.3|6262.1|6258.1|0
1620772260000|2021-05-11 22:31:00|6262|6258|6261.5|6257.5|6262|6258|6261.5|6257.5|0
1620772270000|2021-05-11 22:31:10|6261.3|6257.3|6260.7|6256.7|6261.3|6257.3|6260.7|6256.7|0
1620772290000|2021-05-11 22:31:30|6260.6|6256.6|6260.4|6256.4|6260.6|6256.6|6260.4|6256.4|0
1620772300000|2021-05-11 22:31:40|6260.3|6256.3|6260|6256|6260.4|6256.4|6259.7|6255.7|0
1620772310000|2021-05-11 22:31:50|6259.7|6255.7|6259.1|6255.1|6259.7|6255.7|6259.1|6255.1|0
1620772320000|2021-05-11 22:32:00|6259|6255|6258|6254|6259|6255|6258|6254|0
1620772330000|2021-05-11 22:32:10|6258.2|6254.2|6258.4|6254.4|6258.4|6254.4|6258|6254|0
1620772340000|2021-05-11 22:32:20|6258.2|6254.2|6258|6254|6258.4|6254.4|6257.7|6253.7|0
1620772350000|2021-05-11 22:32:30|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|6258.4|6254.4|0
1620772380000|2021-05-11 22:33:00|6258.5|6254.5|6258.8|6254.8|6258.8|6254.8|6258.5|6254.5|0
1620772390000|2021-05-11 22:33:10|6258.9|6254.9|6259.1|6255.1|6259.1|6255.1|6258.9|6254.9|0
1620772400000|2021-05-11 22:33:20|6259.4|6255.4|6259.1|6255.1|6259.4|6255.4|6259.1|6255.1|0
1620772410000|2021-05-11 22:33:30|6259.2|6255.2|6259.7|6255.7|6259.7|6255.7|6259.2|6255.2|0
1620772420000|2021-05-11 22:33:40|6259.4|6255.4|6259.4|6255.4|6259.4|6255.4|6259.4|6255.4|0
1620772440000|2021-05-11 22:34:00|6259.3|6255.3|6259.4|6255.4|6259.4|6255.4|6259.1|6255.1|0
1620772470000|2021-05-11 22:34:30|6259.5|6255.5|6259.7|6255.7|6259.7|6255.7|6259.5|6255.5|0
1620772500000|2021-05-11 22:35:00|6259.8|6255.8|6260|6256|6260|6256|6259.8|6255.8|0
1620772510000|2021-05-11 22:35:10|6260.1|6256.1|6260.7|6256.7|6260.7|6256.7|6260.1|6256.1|0
1620772520000|2021-05-11 22:35:20|6261|6257|6260.7|6256.7|6261|6257|6260.7|6256.7|0
1620772530000|2021-05-11 22:35:30|6260.6|6256.6|6260.7|6256.7|6260.7|6256.7|6260.4|6256.4|0
1620772580000|2021-05-11 22:36:20|6260.6|6256.6|6261.1|6257.1|6261.1|6257.1|6260.4|6256.4|0
1620772600000|2021-05-11 22:36:40|6261|6257|6260.7|6256.7|6261|6257|6260.7|6256.7|0
1620772650000|2021-05-11 22:37:30|6261|6257|6261.5|6257.5|6261.5|6257.5|6261|6257|0
1620772660000|2021-05-11 22:37:40|6261.3|6257.3|6260.7|6256.7|6261.3|6257.3|6260.7|6256.7|0
1620772670000|2021-05-11 22:37:50|6261.1|6257.1|6260.7|6256.7|6261.1|6257.1|6260.7|6256.7|0
1620772750000|2021-05-11 22:39:10|6260.6|6256.6|6260|6256|6260.6|6256.6|6260|6256|0
1620772760000|2021-05-11 22:39:20|6260.1|6256.1|6260.4|6256.4|6260.4|6256.4|6260.1|6256.1|0
1620772770000|2021-05-11 22:39:30|6260.7|6256.7|6260.7|6256.7|6260.7|6256.7|6260.7|6256.7|0
1620772830000|2021-05-11 22:40:30|6261|6257|6261.1|6257.1|6261.1|6257.1|6261|6257|0
1620772860000|2021-05-11 22:41:00|6260.7|6256.7|6261.1|6257.1|6261.1|6257.1|6260.7|6256.7|0
1620772920000|2021-05-11 22:42:00|6260.7|6256.7|6260.7|6256.7|6260.7|6256.7|6260.7|6256.7|0
1620773000000|2021-05-11 22:43:20|6261|6257|6261.1|6257.1|6261.1|6257.1|6261|6257|0
1620773010000|2021-05-11 22:43:30|6261.2|6257.2|6261.8|6257.8|6261.8|6257.8|6261.2|6257.2|0
1620773050000|2021-05-11 22:44:10|6261.6|6257.6|6261.5|6257.5|6261.6|6257.6|6261.5|6257.5|0
1620773100000|2021-05-11 22:45:00|6261.6|6257.6|6261.8|6257.8|6261.8|6257.8|6261.6|6257.6|0
1620773110000|2021-05-11 22:45:10|6261.6|6257.6|6261.5|6257.5|6261.6|6257.6|6261.5|6257.5|0
1620773170000|2021-05-11 22:46:10|6261.4|6257.4|6261.1|6257.1|6261.4|6257.4|6260.7|6256.7|0
1620773200000|2021-05-11 22:46:40|6261.2|6257.2|6261.5|6257.5|6261.5|6257.5|6261.2|6257.2|0
1620773260000|2021-05-11 22:47:40|6261.4|6257.4|6261.2|6257.2|6261.4|6257.4|6261.2|6257.2|0
1620773270000|2021-05-11 22:47:50|6261.3|6257.3|6261.5|6257.5|6261.5|6257.5|6261.3|6257.3|0
1620773340000|2021-05-11 22:49:00|6261.6|6257.6|6261.8|6257.8|6262.1|6258.1|6261.6|6257.6|0
1620773400000|2021-05-11 22:50:00|6261.7|6257.7|6261.5|6257.5|6261.7|6257.7|6261.5|6257.5|0
1620773470000|2021-05-11 22:51:10|6261.4|6257.4|6261.5|6257.5|6261.5|6257.5|6261.2|6257.2|0
1620773480000|2021-05-11 22:51:20|6261.4|6257.4|6261.2|6257.2|6261.4|6257.4|6261.2|6257.2|0
1620773500000|2021-05-11 22:51:40|6261.3|6257.3|6261.5|6257.5|6261.5|6257.5|6261.3|6257.3|0
1620773510000|2021-05-11 22:51:50|6261.4|6257.4|6261.2|6257.2|6261.4|6257.4|6261.2|6257.2|0
1620773540000|2021-05-11 22:52:20|6261.3|6257.3|6261.8|6257.8|6261.8|6257.8|6261.3|6257.3|0
1620773550000|2021-05-11 22:52:30|6261.7|6257.7|6261.5|6257.5|6261.7|6257.7|6261.5|6257.5|0
1620773560000|2021-05-11 22:52:40|6261.4|6257.4|6261.2|6257.2|6261.4|6257.4|6261.2|6257.2|0
1620773640000|2021-05-11 22:54:00|6261.3|6257.3|6261.5|6257.5|6261.5|6257.5|6261.3|6257.3|0
1620773660000|2021-05-11 22:54:20|6261.4|6257.4|6261.2|6257.2|6261.4|6257.4|6261.2|6257.2|0
1620773770000|2021-05-11 22:56:10|6261.3|6257.3|6261.5|6257.5|6261.5|6257.5|6261.3|6257.3|0
1620773810000|2021-05-11 22:56:50|6261.2|6257.2|6261.2|6257.2|6261.2|6257.2|6261.2|6257.2|0
1620773850000|2021-05-11 22:57:30|6261.3|6257.3|6261.5|6257.5|6261.5|6257.5|6261.3|6257.3|0
1620773870000|2021-05-11 22:57:50|6261.3|6257.3|6261.2|6257.2|6261.3|6257.3|6261.2|6257.2|0
1620773880000|2021-05-11 22:58:00|6261|6257|6259.4|6255.4|6261|6257|6259.4|6255.4|0
1620773890000|2021-05-11 22:58:10|6259.5|6255.5|6259.4|6255.4|6259.8|6255.8|6259.4|6255.4|0
1620773900000|2021-05-11 22:58:20|6259.5|6255.5|6259.8|6255.8|6259.8|6255.8|6259.5|6255.5|0
1620773910000|2021-05-11 22:58:30|6259.9|6255.9|6260.1|6256.1|6260.1|6256.1|6259.9|6255.9|0
1620773920000|2021-05-11 22:58:40|6260|6256|6259.8|6255.8|6260|6256|6259.8|6255.8|0
1620773960000|2021-05-11 22:59:20|6259.9|6255.9|6260.1|6256.1|6260.1|6256.1|6259.9|6255.9|0
1620773970000|2021-05-11 22:59:30|6260.4|6256.4|6260.4|6256.4|6260.4|6256.4|6260.4|6256.4|0
1620773980000|2021-05-11 22:59:40|6260.5|6256.5|6260.4|6256.4|6260.7|6256.7|6260.4|6256.4|0
1620774000000|2021-05-11 23:00:00|6260.6|6256.6|6260.7|6256.7|6260.7|6256.7|6260.6|6256.6|0
1620774030000|2021-05-11 23:00:30|6260.4|6256.4|6260.1|6256.1|6260.4|6256.4|6260.1|6256.1|0
1620774050000|2021-05-11 23:00:50|6260|6256|6259.4|6255.4|6260|6256|6259.4|6255.4|0
1620774060000|2021-05-11 23:01:00|6259.5|6255.5|6259.4|6255.4|6259.8|6255.8|6259.4|6255.4|0
1620774080000|2021-05-11 23:01:20|6259.1|6255.1|6259.1|6255.1|6259.1|6255.1|6259.1|6255.1|0
1620774100000|2021-05-11 23:01:40|6259|6255|6257.7|6253.7|6259|6255|6257.7|6253.7|0
1620774110000|2021-05-11 23:01:50|6257.5|6253.5|6257.7|6253.7|6257.7|6253.7|6257.5|6253.5|0
1620774120000|2021-05-11 23:02:00|6257.4|6253.4|6258|6254|6258|6254|6257.4|6253.4|0
1620774130000|2021-05-11 23:02:10|6258.1|6254.1|6258|6254|6258.5|6254.5|6258|6254|0
1620774140000|2021-05-11 23:02:20|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620774160000|2021-05-11 23:02:40|6257.5|6253.5|6257.4|6253.4|6257.5|6253.5|6257.4|6253.4|0
1620774180000|2021-05-11 23:03:00|6257.5|6253.5|6257.7|6253.7|6257.7|6253.7|6257.5|6253.5|0
1620774190000|2021-05-11 23:03:10|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|0
1620774200000|2021-05-11 23:03:20|6257.3|6253.3|6257.1|6253.1|6257.3|6253.3|6257.1|6253.1|0
1620774210000|2021-05-11 23:03:30|6257|6253|6256.1|6252.1|6257|6253|6256.1|6252.1|0
1620774220000|2021-05-11 23:03:40|6256.2|6252.2|6256.8|6252.8|6257.1|6253.1|6256.2|6252.2|0
1620774230000|2021-05-11 23:03:50|6256.7|6252.7|6256.8|6252.8|6256.8|6252.8|6256.6|6252.6|0
1620774240000|2021-05-11 23:04:00|6256.7|6252.7|6256.1|6252.1|6256.7|6252.7|6256.1|6252.1|0
1620774250000|2021-05-11 23:04:10|6256.3|6252.3|6257.4|6253.4|6257.4|6253.4|6256.3|6252.3|0
1620774260000|2021-05-11 23:04:20|6257.6|6253.6|6258.2|6254.2|6258.5|6254.5|6257.6|6253.6|0
1620774270000|2021-05-11 23:04:30|6258|6254|6258.5|6254.5|6258.5|6254.5|6258|6254|0
1620774280000|2021-05-11 23:04:40|6258.2|6254.2|6257.7|6253.7|6258.2|6254.2|6257.7|6253.7|0
1620774300000|2021-05-11 23:05:00|6257.9|6253.9|6257.7|6253.7|6258|6254|6257.7|6253.7|0
1620774310000|2021-05-11 23:05:10|6257.4|6253.4|6257.7|6253.7|6257.7|6253.7|6257.4|6253.4|0
1620774320000|2021-05-11 23:05:20|6257.8|6253.8|6258|6254|6258|6254|6257.8|6253.8|0
1620774340000|2021-05-11 23:05:40|6258.1|6254.1|6258|6254|6258.5|6254.5|6258|6254|0
1620774360000|2021-05-11 23:06:00|6258.1|6254.1|6258.5|6254.5|6258.5|6254.5|6258.1|6254.1|0
1620774380000|2021-05-11 23:06:20|6258.4|6254.4|6258|6254|6258.4|6254.4|6258|6254|0
1620774410000|2021-05-11 23:06:50|6258.1|6254.1|6258.5|6254.5|6258.5|6254.5|6258.1|6254.1|0
1620774440000|2021-05-11 23:07:20|6258.2|6254.2|6258|6254|6258.2|6254.2|6258|6254|0
1620774450000|2021-05-11 23:07:30|6257.9|6253.9|6257.1|6253.1|6257.9|6253.9|6257.1|6253.1|0
1620774500000|2021-05-11 23:08:20|6257.3|6253.3|6256.8|6252.8|6257.3|6253.3|6256.8|6252.8|0
1620774510000|2021-05-11 23:08:30|6256.6|6252.6|6256.8|6252.8|6256.8|6252.8|6256.6|6252.6|0
1620774530000|2021-05-11 23:08:50|6256.6|6252.6|6256.5|6252.5|6256.6|6252.6|6256.2|6252.2|0
1620774550000|2021-05-11 23:09:10|6256.4|6252.4|6255.7|6251.7|6256.4|6252.4|6255.7|6251.7|0
1620774560000|2021-05-11 23:09:20|6255.6|6251.6|6255.4|6251.4|6255.6|6251.6|6254.7|6250.7|0
1620774570000|2021-05-11 23:09:30|6255.2|6251.2|6255.1|6251.1|6255.2|6251.2|6255.1|6251.1|0
1620774590000|2021-05-11 23:09:50|6255.4|6251.4|6255.4|6251.4|6255.4|6251.4|6255.4|6251.4|0
1620774600000|2021-05-11 23:10:00|6255.7|6251.7|6255.7|6251.7|6255.7|6251.7|6255.7|6251.7|0
1620774640000|2021-05-11 23:10:40|6255.5|6251.5|6255.4|6251.4|6255.5|6251.5|6255.4|6251.4|0
1620774650000|2021-05-11 23:10:50|6255.5|6251.5|6255.7|6251.7|6255.7|6251.7|6255.5|6251.5|0
1620774660000|2021-05-11 23:11:00|6255.8|6251.8|6256.5|6252.5|6256.5|6252.5|6255.8|6251.8|0
1620774670000|2021-05-11 23:11:10|6256.4|6252.4|6256.2|6252.2|6256.4|6252.4|6256.2|6252.2|0
1620774700000|2021-05-11 23:11:40|6256.1|6252.1|6255.4|6251.4|6256.1|6252.1|6255.4|6251.4|0
1620774710000|2021-05-11 23:11:50|6255.5|6251.5|6255.7|6251.7|6255.7|6251.7|6255.5|6251.5|0
1620774760000|2021-05-11 23:12:40|6255.8|6251.8|6256.8|6252.8|6256.8|6252.8|6255.8|6251.8|0
1620774770000|2021-05-11 23:12:50|6256.9|6252.9|6256.8|6252.8|6257.1|6253.1|6256.8|6252.8|0
1620774800000|2021-05-11 23:13:20|6256.9|6252.9|6257.1|6253.1|6257.1|6253.1|6256.9|6252.9|0
1620774810000|2021-05-11 23:13:30|6257|6253|6256.8|6252.8|6257|6253|6256.8|6252.8|0
1620774820000|2021-05-11 23:13:40|6257|6253|6257.1|6253.1|6257.1|6253.1|6257|6253|0
1620774850000|2021-05-11 23:14:10|6256.8|6252.8|6256.5|6252.5|6256.8|6252.8|6256.5|6252.5|0
1620774860000|2021-05-11 23:14:20|6256.8|6252.8|6256.8|6252.8|6256.8|6252.8|6256.8|6252.8|0
1620774880000|2021-05-11 23:14:40|6256.9|6252.9|6257.4|6253.4|6257.4|6253.4|6256.9|6252.9|0
1620774890000|2021-05-11 23:14:50|6257.5|6253.5|6257.8|6253.8|6257.8|6253.8|6257.5|6253.5|0
1620774900000|2021-05-11 23:15:00|6257.7|6253.7|6257.4|6253.4|6257.7|6253.7|6257.4|6253.4|0
1620774910000|2021-05-11 23:15:10|6256.9|6253.9|6256.9|6253.9|6257.3|6254.3|6256.9|6253.9|0
1620774920000|2021-05-11 23:15:20|6256.8|6253.8|6256.6|6253.6|6256.8|6253.8|6256.6|6253.6|0
1620774940000|2021-05-11 23:15:40|6256.5|6253.5|6256.6|6253.6|6256.9|6253.9|6256.5|6253.5|0
1620774950000|2021-05-11 23:15:50|6256.7|6253.7|6257.3|6254.3|6257.3|6254.3|6256.7|6253.7|0
1620774960000|2021-05-11 23:16:00|6257.2|6254.2|6256.9|6253.9|6257.2|6254.2|6256.9|6253.9|0
1620774980000|2021-05-11 23:16:20|6256.8|6253.8|6256.6|6253.6|6256.8|6253.8|6256.3|6253.3|0
1620774990000|2021-05-11 23:16:30|6256.5|6253.5|6256.3|6253.3|6256.5|6253.5|6256.3|6253.3|0
1620775010000|2021-05-11 23:16:50|6256.4|6253.4|6256.9|6253.9|6256.9|6253.9|6256.4|6253.4|0
1620775050000|2021-05-11 23:17:30|6256.8|6253.8|6256.9|6253.9|6256.9|6253.9|6256.6|6253.6|0
1620775130000|2021-05-11 23:18:50|6257|6254|6257.3|6254.3|6257.3|6254.3|6257|6254|0
1620775140000|2021-05-11 23:19:00|6257.4|6254.4|6258|6255|6258|6255|6257.4|6254.4|0
1620775150000|2021-05-11 23:19:10|6258.1|6255.1|6258|6255|6258.4|6255.4|6258|6255|0
1620775160000|2021-05-11 23:19:20|6258.1|6255.1|6258.4|6255.4|6258.4|6255.4|6258|6255|0
1620775170000|2021-05-11 23:19:30|6258.3|6255.3|6258.4|6255.4|6258.4|6255.4|6258|6255|0
1620775180000|2021-05-11 23:19:40|6258.3|6255.3|6257.3|6254.3|6258.3|6255.3|6257.3|6254.3|0
1620775190000|2021-05-11 23:19:50|6257.6|6254.6|6257.6|6254.6|6257.6|6254.6|6257.3|6254.3|0
1620775200000|2021-05-11 23:20:00|6258|6255|6257.6|6254.6|6258|6255|6257.6|6254.6|0
1620775210000|2021-05-11 23:20:10|6257.7|6254.7|6258|6255|6258|6255|6257.7|6254.7|0
1620775250000|2021-05-11 23:20:50|6257.7|6254.7|6258|6255|6258|6255|6257.7|6254.7|0
1620775380000|2021-05-11 23:23:00|6258.1|6255.1|6259.1|6256.1|6259.3|6256.3|6258.1|6255.1|0
1620775390000|2021-05-11 23:23:10|6259|6256|6259|6256|6259|6256|6259|6256|0
1620775410000|2021-05-11 23:23:30|6258.8|6255.8|6258.7|6255.7|6258.8|6255.8|6258.7|6255.7|0
1620775420000|2021-05-11 23:23:40|6258.6|6255.6|6258.4|6255.4|6258.6|6255.6|6258.4|6255.4|0
1620775460000|2021-05-11 23:24:20|6258.5|6255.5|6258.7|6255.7|6258.7|6255.7|6258.5|6255.5|0
1620775470000|2021-05-11 23:24:30|6258.6|6255.6|6258.7|6255.7|6258.7|6255.7|6258.4|6255.4|0
1620775480000|2021-05-11 23:24:40|6258.5|6255.5|6258.4|6255.4|6258.5|6255.5|6258.4|6255.4|0
1620775500000|2021-05-11 23:25:00|6258.5|6255.5|6258.7|6255.7|6258.7|6255.7|6258.4|6255.4|0
1620775510000|2021-05-11 23:25:10|6258.5|6255.5|6258.7|6255.7|6258.7|6255.7|6258.4|6255.4|0
1620775530000|2021-05-11 23:25:30|6258.5|6255.5|6258.4|6255.4|6258.5|6255.5|6258.4|6255.4|0
1620775550000|2021-05-11 23:25:50|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|0
1620775560000|2021-05-11 23:26:00|6258.5|6255.5|6258.7|6255.7|6258.7|6255.7|6258.4|6255.4|0
1620775580000|2021-05-11 23:26:20|6258.5|6255.5|6258.4|6255.4|6258.5|6255.5|6258.4|6255.4|0
1620775600000|2021-05-11 23:26:40|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|0
1620775650000|2021-05-11 23:27:30|6258.9|6255.9|6259|6256|6259|6256|6258.9|6255.9|0
1620775680000|2021-05-11 23:28:00|6259.1|6256.1|6259.7|6256.7|6260|6257|6259.1|6256.1|0
1620775700000|2021-05-11 23:28:20|6260|6257|6260|6257|6260|6257|6259.7|6256.7|0
1620775710000|2021-05-11 23:28:30|6259.8|6256.8|6259.7|6256.7|6259.8|6256.8|6259.7|6256.7|0
1620775740000|2021-05-11 23:29:00|6260|6257|6260|6257|6260|6257|6260|6257|0
1620775770000|2021-05-11 23:29:30|6259.9|6256.9|6259.7|6256.7|6259.9|6256.9|6259.7|6256.7|0
1620775790000|2021-05-11 23:29:50|6259.6|6256.6|6259.4|6256.4|6259.6|6256.6|6259.4|6256.4|0
1620775810000|2021-05-11 23:30:10|6259.5|6256.5|6259.7|6256.7|6259.7|6256.7|6259.5|6256.5|0
1620775820000|2021-05-11 23:30:20|6259.6|6256.6|6259|6256|6259.6|6256.6|6259|6256|0
1620775890000|2021-05-11 23:31:30|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|0
1620775900000|2021-05-11 23:31:40|6258.9|6255.9|6259|6256|6259|6256|6258.9|6255.9|0
1620775920000|2021-05-11 23:32:00|6258.7|6255.7|6259|6256|6259|6256|6258.7|6255.7|0
1620775930000|2021-05-11 23:32:10|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|0
1620775940000|2021-05-11 23:32:20|6258.9|6255.9|6259|6256|6259|6256|6258.9|6255.9|0
1620775960000|2021-05-11 23:32:40|6258.9|6255.9|6259|6256|6259|6256|6258.9|6255.9|0
1620775980000|2021-05-11 23:33:00|6259.1|6256.1|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620776010000|2021-05-11 23:33:30|6259.5|6256.5|6259.7|6256.7|6259.7|6256.7|6259.4|6256.4|0
1620776120000|2021-05-11 23:35:20|6259.6|6256.6|6259.4|6256.4|6259.6|6256.6|6259.4|6256.4|0
1620776150000|2021-05-11 23:35:50|6259.3|6256.3|6259|6256|6259.3|6256.3|6259|6256|0
1620776170000|2021-05-11 23:36:10|6258.9|6255.9|6259|6256|6259|6256|6258.9|6255.9|0
1620776180000|2021-05-11 23:36:20|6258.9|6255.9|6258.4|6255.4|6258.9|6255.9|6258.4|6255.4|0
1620776190000|2021-05-11 23:36:30|6258.6|6255.6|6259.4|6256.4|6259.4|6256.4|6258.6|6255.6|0
1620776200000|2021-05-11 23:36:40|6259.7|6256.7|6259.7|6256.7|6259.7|6256.7|6259.7|6256.7|0
1620776210000|2021-05-11 23:36:50|6260|6257|6260|6257|6260|6257|6260|6257|0
1620776220000|2021-05-11 23:37:00|6260.2|6257.2|6261.1|6258.1|6261.1|6258.1|6260.2|6257.2|0
1620776230000|2021-05-11 23:37:10|6261.2|6258.2|6262.4|6259.4|6262.4|6259.4|6261.2|6258.2|0
1620776240000|2021-05-11 23:37:20|6262.3|6259.3|6262.1|6259.1|6262.3|6259.3|6262.1|6259.1|0
1620776250000|2021-05-11 23:37:30|6262.4|6259.4|6261.7|6258.7|6262.4|6259.4|6261.7|6258.7|0
1620776260000|2021-05-11 23:37:40|6261.8|6258.8|6262.4|6259.4|6262.4|6259.4|6261.8|6258.8|0
1620776270000|2021-05-11 23:37:50|6262.3|6259.3|6261.7|6258.7|6262.3|6259.3|6261.7|6258.7|0
1620776320000|2021-05-11 23:38:40|6261.8|6258.8|6262.4|6259.4|6262.4|6259.4|6261.8|6258.8|0
1620776350000|2021-05-11 23:39:10|6262.3|6259.3|6261.7|6258.7|6262.3|6259.3|6261.7|6258.7|0
1620776360000|2021-05-11 23:39:20|6261.4|6258.4|6261.4|6258.4|6261.4|6258.4|6261.4|6258.4|0
1620776370000|2021-05-11 23:39:30|6261.5|6258.5|6261.7|6258.7|6261.7|6258.7|6261.5|6258.5|0
1620776390000|2021-05-11 23:39:50|6261.6|6258.6|6261.1|6258.1|6261.6|6258.6|6261.1|6258.1|0
1620776410000|2021-05-11 23:40:10|6260.9|6257.9|6260.8|6257.8|6260.9|6257.9|6260.8|6257.8|0
1620776420000|2021-05-11 23:40:20|6260.9|6257.9|6261.1|6258.1|6261.1|6258.1|6260.9|6257.9|0
1620776440000|2021-05-11 23:40:40|6260.9|6257.9|6260.8|6257.8|6260.9|6257.9|6260.8|6257.8|0
1620776460000|2021-05-11 23:41:00|6260.9|6257.9|6261.1|6258.1|6261.1|6258.1|6260.9|6257.9|0
1620776500000|2021-05-11 23:41:40|6261.3|6258.3|6261.4|6258.4|6261.4|6258.4|6261.3|6258.3|0
1620776520000|2021-05-11 23:42:00|6261.3|6258.3|6261.1|6258.1|6261.3|6258.3|6261.1|6258.1|0
1620776550000|2021-05-11 23:42:30|6261.4|6258.4|6261.4|6258.4|6261.4|6258.4|6261.4|6258.4|0
1620776570000|2021-05-11 23:42:50|6261.5|6258.5|6262.4|6259.4|6262.4|6259.4|6261.5|6258.5|0
1620776580000|2021-05-11 23:43:00|6262.3|6259.3|6261.7|6258.7|6262.3|6259.3|6261.7|6258.7|0
1620776590000|2021-05-11 23:43:10|6261.8|6258.8|6262.1|6259.1|6262.1|6259.1|6261.8|6258.8|0
1620776600000|2021-05-11 23:43:20|6262|6259|6261.7|6258.7|6262|6259|6261.7|6258.7|0
1620776610000|2021-05-11 23:43:30|6261.8|6258.8|6262.1|6259.1|6262.1|6259.1|6261.8|6258.8|0
1620776620000|2021-05-11 23:43:40|6262.2|6259.2|6262.4|6259.4|6262.4|6259.4|6262.2|6259.2|0
1620776680000|2021-05-11 23:44:40|6262.3|6259.3|6262.4|6259.4|6262.4|6259.4|6262|6259|0
1620776700000|2021-05-11 23:45:00|6262.7|6259.7|6263.1|6260.1|6263.5|6260.5|6262.7|6259.7|0
1620776710000|2021-05-11 23:45:10|6263.2|6260.2|6263.1|6260.1|6263.5|6260.5|6263.1|6260.1|0
1620776720000|2021-05-11 23:45:20|6262.8|6259.8|6262.7|6259.7|6262.8|6259.8|6262.7|6259.7|0
1620776730000|2021-05-11 23:45:30|6263.1|6260.1|6263.1|6260.1|6263.1|6260.1|6263.1|6260.1|0
1620776740000|2021-05-11 23:45:40|6263.2|6260.2|6263.5|6260.5|6263.5|6260.5|6263.2|6260.2|0
1620776750000|2021-05-11 23:45:50|6263.4|6260.4|6263.5|6260.5|6263.5|6260.5|6263.1|6260.1|0
1620776760000|2021-05-11 23:46:00|6263.4|6260.4|6262.7|6259.7|6263.4|6260.4|6262.7|6259.7|0
1620776770000|2021-05-11 23:46:10|6263.1|6260.1|6263.1|6260.1|6263.1|6260.1|6263.1|6260.1|0
1620776780000|2021-05-11 23:46:20|6262.8|6259.8|6262.7|6259.7|6262.8|6259.8|6262.7|6259.7|0
1620776800000|2021-05-11 23:46:40|6262.6|6259.6|6262.7|6259.7|6262.7|6259.7|6262.4|6259.4|0
1620776810000|2021-05-11 23:46:50|6262.5|6259.5|6261.4|6258.4|6262.5|6259.5|6261.4|6258.4|0
1620776820000|2021-05-11 23:47:00|6261.3|6258.3|6261.1|6258.1|6261.3|6258.3|6260.8|6257.8|0
1620776840000|2021-05-11 23:47:20|6261|6258|6260.3|6257.3|6261|6258|6260.3|6257.3|0
1620776850000|2021-05-11 23:47:30|6260.6|6257.6|6261.7|6258.7|6261.7|6258.7|6260.6|6257.6|0
1620776860000|2021-05-11 23:47:40|6261.8|6258.8|6262|6259|6262.4|6259.4|6261.8|6258.8|0
1620776870000|2021-05-11 23:47:50|6261.7|6258.7|6261.7|6258.7|6261.7|6258.7|6261.7|6258.7|0
1620776880000|2021-05-11 23:48:00|6261.9|6258.9|6262.3|6259.3|6262.3|6259.3|6261.9|6258.9|0
1620776900000|2021-05-11 23:48:20|6262.2|6259.2|6261.7|6258.7|6262.3|6259.3|6261.7|6258.7|0
1620776910000|2021-05-11 23:48:30|6261.9|6258.9|6262|6259|6262|6259|6261.7|6258.7|0
1620776920000|2021-05-11 23:48:40|6262.1|6259.1|6262.3|6259.3|6262.3|6259.3|6262.1|6259.1|0
1620776930000|2021-05-11 23:48:50|6262|6259|6262|6259|6262|6259|6262|6259|0
1620776950000|2021-05-11 23:49:10|6262.1|6259.1|6263.1|6260.1|6263.1|6260.1|6262.1|6259.1|0
1620776960000|2021-05-11 23:49:20|6263.3|6260.3|6263.1|6260.1|6263.4|6260.4|6263.1|6260.1|0
1620776980000|2021-05-11 23:49:40|6263.3|6260.3|6263.1|6260.1|6263.3|6260.3|6263.1|6260.1|0
1620777000000|2021-05-11 23:50:00|6262.7|6259.7|6262.3|6259.3|6263.1|6260.1|6262.3|6259.3|0
1620777010000|2021-05-11 23:50:10|6262.4|6259.4|6262.7|6259.7|6262.7|6259.7|6262.4|6259.4|0
1620777020000|2021-05-11 23:50:20|6263.1|6260.1|6263.1|6260.1|6263.4|6260.4|6263.1|6260.1|0
1620777030000|2021-05-11 23:50:30|6263.3|6260.3|6262.6|6259.6|6263.4|6260.4|6262.6|6259.6|0
1620777040000|2021-05-11 23:50:40|6262.3|6259.3|6262|6259|6262.3|6259.3|6261.7|6258.7|0
1620777050000|2021-05-11 23:50:50|6262.1|6259.1|6262.3|6259.3|6262.3|6259.3|6262|6259|0
1620777060000|2021-05-11 23:51:00|6262.2|6259.2|6262|6259|6262.3|6259.3|6262|6259|0
1620777080000|2021-05-11 23:51:20|6262.1|6259.1|6262.3|6259.3|6262.7|6259.7|6262|6259|0
1620777090000|2021-05-11 23:51:30|6262.4|6259.4|6262.8|6259.8|6263.1|6260.1|6262.4|6259.4|0
1620777100000|2021-05-11 23:51:40|6262.7|6259.7|6262.7|6259.7|6262.7|6259.7|6262.3|6259.3|0
1620777110000|2021-05-11 23:51:50|6262.6|6259.6|6262.3|6259.3|6262.6|6259.6|6262.3|6259.3|0
1620777120000|2021-05-11 23:52:00|6262.4|6259.4|6263.1|6260.1|6263.1|6260.1|6262.3|6259.3|0
1620777130000|2021-05-11 23:52:10|6263.3|6260.3|6263.1|6260.1|6263.3|6260.3|6263.1|6260.1|0
1620777140000|2021-05-11 23:52:20|6263.3|6260.3|6263.4|6260.4|6263.4|6260.4|6263.3|6260.3|0
1620777150000|2021-05-11 23:52:30|6263.5|6260.5|6264.1|6261.1|6264.1|6261.1|6263.4|6260.4|0
1620777160000|2021-05-11 23:52:40|6264.2|6261.2|6263.4|6260.4|6264.2|6261.2|6263.4|6260.4|0
1620777170000|2021-05-11 23:52:50|6263.5|6260.5|6263.8|6260.8|6263.8|6260.8|6263.5|6260.5|0
1620777180000|2021-05-11 23:53:00|6263.9|6260.9|6263.8|6260.8|6263.9|6260.9|6263.8|6260.8|0
1620777190000|2021-05-11 23:53:10|6263.7|6260.7|6263.8|6260.8|6263.8|6260.8|6263.4|6260.4|0
1620777210000|2021-05-11 23:53:30|6263.9|6260.9|6264.1|6261.1|6264.1|6261.1|6263.8|6260.8|0
1620777240000|2021-05-11 23:54:00|6264.2|6261.2|6264.1|6261.1|6264.4|6261.4|6264.1|6261.1|0
1620777250000|2021-05-11 23:54:10|6264.2|6261.2|6264.1|6261.1|6264.4|6261.4|6264.1|6261.1|0
1620777260000|2021-05-11 23:54:20|6264.2|6261.2|6264.1|6261.1|6264.3|6261.3|6264.1|6261.1|0
1620777270000|2021-05-11 23:54:30|6264.2|6261.2|6264.3|6261.3|6264.4|6261.4|6264.2|6261.2|0
1620777280000|2021-05-11 23:54:40|6264.1|6261.1|6264.8|6261.8|6264.8|6261.8|6264.1|6261.1|0
1620777290000|2021-05-11 23:54:50|6265.1|6262.1|6265.1|6262.1|6265.4|6262.4|6265.1|6262.1|0
1620777300000|2021-05-11 23:55:00|6265.2|6262.2|6265.1|6262.1|6265.4|6262.4|6265.1|6262.1|0
1620777310000|2021-05-11 23:55:10|6265.3|6262.3|6265.4|6262.4|6265.4|6262.4|6265.3|6262.3|0
1620777320000|2021-05-11 23:55:20|6265.1|6262.1|6264.8|6261.8|6265.1|6262.1|6264.8|6261.8|0
1620777330000|2021-05-11 23:55:30|6264.9|6261.9|6264.8|6261.8|6265.1|6262.1|6264.8|6261.8|0
1620777340000|2021-05-11 23:55:40|6265.1|6262.1|6264.8|6261.8|6265.1|6262.1|6264.8|6261.8|0
1620777360000|2021-05-11 23:56:00|6265.1|6262.1|6265.9|6262.9|6265.9|6262.9|6265.1|6262.1|0
1620777370000|2021-05-11 23:56:10|6265.8|6262.8|6265.4|6262.4|6265.8|6262.8|6265.4|6262.4|0
1620777380000|2021-05-11 23:56:20|6265.7|6262.7|6265.4|6262.4|6265.9|6262.9|6265.4|6262.4|0
1620777390000|2021-05-11 23:56:30|6265.7|6262.7|6265.7|6262.7|6265.9|6262.9|6265.4|6262.4|0
1620777400000|2021-05-11 23:56:40|6265.9|6262.9|6266.2|6263.2|6266.2|6263.2|6265.9|6262.9|0
1620777410000|2021-05-11 23:56:50|6266.1|6263.1|6265.9|6262.9|6266.1|6263.1|6265.9|6262.9|0
1620777420000|2021-05-11 23:57:00|6266.2|6263.2|6266.2|6263.2|6266.2|6263.2|6266.2|6263.2|0
1620777430000|2021-05-11 23:57:10|6266|6263|6265.9|6262.9|6266|6263|6265.9|6262.9|0
1620777440000|2021-05-11 23:57:20|6266|6263|6266.2|6263.2|6266.2|6263.2|6266|6263|0
1620777460000|2021-05-11 23:57:40|6266.1|6263.1|6265.9|6262.9|6266.2|6263.2|6265.9|6262.9|0
1620777470000|2021-05-11 23:57:50|6266.2|6263.2|6266.2|6263.2|6266.2|6263.2|6265.9|6262.9|0
1620777480000|2021-05-11 23:58:00|6266.5|6263.5|6266.5|6263.5|6266.5|6263.5|6266.5|6263.5|0
1620777490000|2021-05-11 23:58:10|6266.2|6263.2|6265.9|6262.9|6266.2|6263.2|6265.9|6262.9|0
1620777500000|2021-05-11 23:58:20|6265.8|6262.8|6265.4|6262.4|6265.9|6262.9|6265.4|6262.4|0
1620777510000|2021-05-11 23:58:30|6265.5|6262.5|6265.9|6262.9|6265.9|6262.9|6265.4|6262.4|0
1620777520000|2021-05-11 23:58:40|6266.2|6263.2|6266.5|6263.5|6266.5|6263.5|6266.2|6263.2|0
1620777530000|2021-05-11 23:58:50|6266.2|6263.2|6266.2|6263.2|6266.2|6263.2|6266.2|6263.2|0
1620777540000|2021-05-11 23:59:00|6266.1|6263.1|6266.5|6263.5|6266.5|6263.5|6265.9|6262.9|0
1620777560000|2021-05-11 23:59:20|6266.7|6263.7|6266.5|6263.5|6266.8|6263.8|6266.5|6263.5|0
1620777570000|2021-05-11 23:59:30|6266.7|6263.7|6266.5|6263.5|6266.8|6263.8|6266.5|6263.5|0
1620777580000|2021-05-11 23:59:40|6266.7|6263.7|6266.8|6263.8|6266.8|6263.8|6266.5|6263.5|0
1620777600000|2021-05-12 00:00:00|6266.9|6263.9|6266.5|6263.5|6267.5|6264.5|6266.5|6263.5|0
1620777610000|2021-05-12 00:00:10|6266.6|6263.6|6267.5|6264.5|6267.5|6264.5|6266.5|6263.5|0
1620777620000|2021-05-12 00:00:20|6267.8|6264.8|6267.2|6264.2|6267.8|6264.8|6266.8|6263.8|0
1620777630000|2021-05-12 00:00:30|6267.1|6264.1|6266.8|6263.8|6267.2|6264.2|6266.8|6263.8|0
1620777640000|2021-05-12 00:00:40|6266.9|6263.9|6266.8|6263.8|6267.2|6264.2|6266.8|6263.8|0
1620777650000|2021-05-12 00:00:50|6266.9|6263.9|6266.8|6263.8|6267.2|6264.2|6266.7|6263.7|0
1620777660000|2021-05-12 00:01:00|6266.9|6263.9|6267.2|6264.2|6267.2|6264.2|6266.9|6263.9|0
1620777670000|2021-05-12 00:01:10|6267.1|6264.1|6267.2|6264.2|6267.2|6264.2|6266.8|6263.8|0
1620777680000|2021-05-12 00:01:20|6267.1|6264.1|6267.2|6264.2|6267.2|6264.2|6266.8|6263.8|0
1620777690000|2021-05-12 00:01:30|6267.1|6264.1|6266.8|6263.8|6267.2|6264.2|6266.8|6263.8|0
1620777700000|2021-05-12 00:01:40|6266.9|6263.9|6266.5|6263.5|6267.2|6264.2|6266.5|6263.5|0
1620777710000|2021-05-12 00:01:50|6266.2|6263.2|6266.5|6263.5|6266.5|6263.5|6266.2|6263.2|0
1620777720000|2021-05-12 00:02:00|6266.7|6263.7|6266.5|6263.5|6267.2|6264.2|6266.5|6263.5|0
1620777730000|2021-05-12 00:02:10|6266.7|6263.7|6266.5|6263.5|6266.8|6263.8|6266.5|6263.5|0
1620777740000|2021-05-12 00:02:20|6266.7|6263.7|6266.5|6263.5|6266.8|6263.8|6266.5|6263.5|0
1620777760000|2021-05-12 00:02:40|6266.3|6263.3|6266.5|6263.5|6266.5|6263.5|6266.2|6263.2|0
1620777770000|2021-05-12 00:02:50|6266.6|6263.6|6266.8|6263.8|6266.8|6263.8|6266.6|6263.6|0
1620777780000|2021-05-12 00:03:00|6266.9|6263.9|6266.8|6263.8|6267.2|6264.2|6266.8|6263.8|0
1620777790000|2021-05-12 00:03:10|6266.9|6263.9|6267.2|6264.2|6267.2|6264.2|6266.8|6263.8|0
1620777800000|2021-05-12 00:03:20|6267.5|6264.5|6267.3|6264.3|6267.6|6264.6|6267.3|6264.3|0
1620777810000|2021-05-12 00:03:30|6267.5|6264.5|6267.8|6264.8|6268.2|6265.2|6267.3|6264.3|0
1620777820000|2021-05-12 00:03:40|6268.2|6265.2|6267.8|6264.8|6268.2|6265.2|6267.5|6264.5|0
1620777830000|2021-05-12 00:03:50|6268.2|6265.2|6268.6|6265.6|6268.6|6265.6|6267.8|6264.8|0
1620777840000|2021-05-12 00:04:00|6268.5|6265.5|6268.2|6265.2|6268.5|6265.5|6268.2|6265.2|0
1620777850000|2021-05-12 00:04:10|6268.3|6265.3|6268.2|6265.2|6268.6|6265.6|6267.8|6264.8|0
1620777860000|2021-05-12 00:04:20|6268|6265|6267.8|6264.8|6268.2|6265.2|6267.8|6264.8|0
1620777870000|2021-05-12 00:04:30|6268.2|6265.2|6268.2|6265.2|6268.2|6265.2|6268|6265|0
1620777880000|2021-05-12 00:04:40|6268.3|6265.3|6268.2|6265.2|6268.6|6265.6|6268.2|6265.2|0
1620777890000|2021-05-12 00:04:50|6268|6265|6267.8|6264.8|6268.2|6265.2|6267.8|6264.8|0
1620777900000|2021-05-12 00:05:00|6268.2|6265.2|6268.2|6265.2|6268.6|6265.6|6268.2|6265.2|0
1620777910000|2021-05-12 00:05:10|6268.3|6265.3|6268.2|6265.2|6268.6|6265.6|6268.2|6265.2|0
1620777920000|2021-05-12 00:05:20|6267.8|6264.8|6268|6265|6268.2|6265.2|6267.8|6264.8|0
1620777930000|2021-05-12 00:05:30|6268.2|6265.2|6268.2|6265.2|6268.2|6265.2|6267.8|6264.8|0
1620777940000|2021-05-12 00:05:40|6268.3|6265.3|6268.4|6265.4|6268.6|6265.6|6268.2|6265.2|0
1620777950000|2021-05-12 00:05:50|6268.6|6265.6|6268.6|6265.6|6268.6|6265.6|6268.6|6265.6|0
1620777960000|2021-05-12 00:06:00|6268.9|6265.9|6268.9|6265.9|6269|6266|6268.9|6265.9|0
1620777970000|2021-05-12 00:06:10|6269|6266|6269.8|6266.8|6269.8|6266.8|6268.9|6265.9|0
1620777980000|2021-05-12 00:06:20|6269.9|6266.9|6270.2|6267.2|6270.5|6267.5|6269.9|6266.9|0
1620777990000|2021-05-12 00:06:30|6270.1|6267.1|6269.8|6266.8|6270.2|6267.2|6269.8|6266.8|0
1620778000000|2021-05-12 00:06:40|6269.9|6266.9|6270.2|6267.2|6270.2|6267.2|6269.9|6266.9|0
1620778010000|2021-05-12 00:06:50|6270.5|6267.5|6270|6267|6270.5|6267.5|6269.8|6266.8|0
1620778020000|2021-05-12 00:07:00|6269.8|6266.8|6270.5|6267.5|6270.9|6267.9|6269.8|6266.8|0
1620778030000|2021-05-12 00:07:10|6270.4|6267.4|6270.5|6267.5|6270.9|6267.9|6270.2|6267.2|0
1620778040000|2021-05-12 00:07:20|6270.9|6267.9|6270.9|6267.9|6270.9|6267.9|6270.7|6267.7|0
1620778050000|2021-05-12 00:07:30|6270.5|6267.5|6270.9|6267.9|6270.9|6267.9|6270.5|6267.5|0
1620778060000|2021-05-12 00:07:40|6270.7|6267.7|6270.5|6267.5|6270.7|6267.7|6270.5|6267.5|0
1620778070000|2021-05-12 00:07:50|6270.9|6267.9|6270.9|6267.9|6270.9|6267.9|6270.5|6267.5|0
1620778080000|2021-05-12 00:08:00|6271|6268|6271.3|6268.3|6271.3|6268.3|6271|6268|0
1620778090000|2021-05-12 00:08:10|6271.6|6268.6|6271.6|6268.6|6271.9|6268.9|6271.6|6268.6|0
1620778100000|2021-05-12 00:08:20|6271.9|6268.9|6271.6|6268.6|6272.2|6269.2|6271.6|6268.6|0
1620778110000|2021-05-12 00:08:30|6271.5|6268.5|6270.9|6267.9|6271.5|6268.5|6270.9|6267.9|0
1620778120000|2021-05-12 00:08:40|6270.6|6267.6|6270.2|6267.2|6270.9|6267.9|6270.2|6267.2|0
1620778130000|2021-05-12 00:08:50|6270.1|6267.1|6269.8|6266.8|6270.1|6267.1|6269.8|6266.8|0
1620778140000|2021-05-12 00:09:00|6269.9|6266.9|6269.8|6266.8|6270.1|6267.1|6269.8|6266.8|0
1620778150000|2021-05-12 00:09:10|6269.9|6266.9|6269.5|6266.5|6270.2|6267.2|6269.5|6266.5|0
1620778160000|2021-05-12 00:09:20|6269.7|6266.7|6269.8|6266.8|6269.8|6266.8|6269.5|6266.5|0
1620778170000|2021-05-12 00:09:30|6269.5|6266.5|6269.5|6266.5|6269.8|6266.8|6269.5|6266.5|0
1620778180000|2021-05-12 00:09:40|6269.3|6266.3|6269.5|6266.5|6269.5|6266.5|6269.2|6266.2|0
1620778200000|2021-05-12 00:10:00|6269.7|6266.7|6269.8|6266.8|6269.8|6266.8|6269.5|6266.5|0
1620778210000|2021-05-12 00:10:10|6269.7|6266.7|6269.5|6266.5|6269.7|6266.7|6269.5|6266.5|0
1620778230000|2021-05-12 00:10:30|6269.7|6266.7|6269.8|6266.8|6269.8|6266.8|6269.5|6266.5|0
1620778240000|2021-05-12 00:10:40|6269.7|6266.7|6269.5|6266.5|6269.7|6266.7|6269.5|6266.5|0
1620778250000|2021-05-12 00:10:50|6269.7|6266.7|6269.5|6266.5|6269.8|6266.8|6269.5|6266.5|0
1620778260000|2021-05-12 00:11:00|6269.7|6266.7|6269.8|6266.8|6269.8|6266.8|6269.5|6266.5|0
1620778270000|2021-05-12 00:11:10|6269.9|6266.9|6269.8|6266.8|6270.2|6267.2|6269.8|6266.8|0
1620778280000|2021-05-12 00:11:20|6269.9|6266.9|6270.5|6267.5|6270.5|6267.5|6269.9|6266.9|0
1620778290000|2021-05-12 00:11:30|6270.9|6267.9|6270.9|6267.9|6271.2|6268.2|6270.5|6267.5|0
1620778300000|2021-05-12 00:11:40|6271|6268|6271.1|6268.1|6271.2|6268.2|6271|6268|0
1620778310000|2021-05-12 00:11:50|6271.2|6268.2|6271.6|6268.6|6271.6|6268.6|6271.1|6268.1|0
1620778320000|2021-05-12 00:12:00|6271.5|6268.5|6271.2|6268.2|6271.6|6268.6|6271.2|6268.2|0
1620778330000|2021-05-12 00:12:10|6271.1|6268.1|6270.9|6267.9|6271.1|6268.1|6270.9|6267.9|0
1620778340000|2021-05-12 00:12:20|6270.6|6267.6|6272.2|6269.2|6272.2|6269.2|6270.6|6267.6|0
1620778350000|2021-05-12 00:12:30|6272|6269|6273.1|6270.1|6273.1|6270.1|6271.8|6268.8|0
1620778370000|2021-05-12 00:12:50|6273.2|6270.2|6273.9|6270.9|6273.9|6270.9|6273.2|6270.2|0
1620778380000|2021-05-12 00:13:00|6273.8|6270.8|6273.1|6270.1|6273.8|6270.8|6273.1|6270.1|0
1620778390000|2021-05-12 00:13:10|6273|6270|6272.8|6269.8|6273|6270|6272.8|6269.8|0
1620778400000|2021-05-12 00:13:20|6272.9|6269.9|6273.1|6270.1|6273.1|6270.1|6272.9|6269.9|0
1620778410000|2021-05-12 00:13:30|6273.3|6270.3|6273.1|6270.1|6273.3|6270.3|6273.1|6270.1|0
1620778420000|2021-05-12 00:13:40|6272.9|6269.9|6273.1|6270.1|6273.1|6270.1|6272.8|6269.8|0
1620778450000|2021-05-12 00:14:10|6273.2|6270.2|6273.6|6270.6|6273.6|6270.6|6273.1|6270.1|0
1620778470000|2021-05-12 00:14:30|6273.9|6270.9|6273.9|6270.9|6273.9|6270.9|6273.9|6270.9|0
1620778490000|2021-05-12 00:14:50|6273.8|6270.8|6273.6|6270.6|6273.8|6270.8|6273.6|6270.6|0
1620778500000|2021-05-12 00:15:00|6273.7|6270.7|6273.6|6270.6|6273.9|6270.9|6273.6|6270.6|0
1620778510000|2021-05-12 00:15:10|6274.1|6271.1|6277.3|6274.3|6278|6275|6273.4|6270.4|0
1620778520000|2021-05-12 00:15:20|6278|6275|6278|6275|6278|6275|6276.6|6273.6|0
1620778530000|2021-05-12 00:15:30|6279.4|6276.4|6279.4|6276.4|6280.8|6277.8|6279.4|6276.4|0
1620778550000|2021-05-12 00:15:50|6279.3|6276.3|6280|6277|6280|6277|6279.3|6276.3|0
1620778560000|2021-05-12 00:16:00|6280.6|6277.6|6279.3|6276.3|6280.6|6277.6|6278|6275|0
1620778570000|2021-05-12 00:16:10|6278.5|6275.5|6279.2|6276.2|6279.2|6276.2|6277.8|6274.8|0
1620778580000|2021-05-12 00:16:20|6279.3|6276.3|6279.3|6276.3|6279.3|6276.3|6279.3|6276.3|0
1620778610000|2021-05-12 00:16:50|6279.2|6276.2|6277.8|6274.8|6279.2|6276.2|6277.8|6274.8|0
1620778620000|2021-05-12 00:17:00|6278|6275|6279.1|6276.1|6279.2|6276.2|6278|6275|0
1620778630000|2021-05-12 00:17:10|6278.6|6275.6|6277.6|6274.6|6278.6|6275.6|6276.2|6273.2|0
1620778640000|2021-05-12 00:17:20|6277.7|6274.7|6279.1|6276.1|6279.1|6276.1|6277.7|6274.7|0
1620778650000|2021-05-12 00:17:30|6278.5|6275.5|6277.6|6274.6|6278.5|6275.5|6277.6|6274.6|0
1620778660000|2021-05-12 00:17:40|6277.7|6274.7|6277.6|6274.6|6277.7|6274.7|6277.6|6274.6|0
1620778670000|2021-05-12 00:17:50|6277.1|6274.1|6277.6|6274.6|6277.7|6274.7|6276.2|6273.2|0
1620778680000|2021-05-12 00:18:00|6277.4|6274.4|6277.7|6274.7|6277.7|6274.7|6276.9|6273.9|0
1620778730000|2021-05-12 00:18:50|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1620778740000|2021-05-12 00:19:00|6279.2|6276.2|6279.2|6276.2|6279.2|6276.2|6279.2|6276.2|0
1620778770000|2021-05-12 00:19:30|6279.7|6276.7|6280.6|6277.6|6280.6|6277.6|6279.7|6276.7|0
1620778780000|2021-05-12 00:19:40|6280.7|6277.7|6280.7|6277.7|6280.7|6277.7|6280.7|6277.7|0
1620778790000|2021-05-12 00:19:50|6280.6|6277.6|6279.2|6276.2|6280.6|6277.6|6279.2|6276.2|0
1620778800000|2021-05-12 00:20:00|6279.3|6276.3|6279.2|6276.2|6279.3|6276.3|6279.2|6276.2|0
1620778810000|2021-05-12 00:20:10|6278.7|6275.7|6277.8|6274.8|6279.2|6276.2|6277.8|6274.8|0
1620778870000|2021-05-12 00:21:10|6277.5|6274.5|6276.3|6273.3|6277.8|6274.8|6276.3|6273.3|0
1620778910000|2021-05-12 00:21:50|6275.7|6272.7|6274.9|6271.9|6275.7|6272.7|6274.9|6271.9|0
1620778920000|2021-05-12 00:22:00|6275.4|6272.4|6276.3|6273.3|6276.3|6273.3|6275.4|6272.4|0
1620778930000|2021-05-12 00:22:10|6276.4|6273.4|6276.4|6273.4|6276.4|6273.4|6276.4|6273.4|0
1620778940000|2021-05-12 00:22:20|6277.8|6274.8|6277.8|6274.8|6277.8|6274.8|6277.8|6274.8|0
1620778970000|2021-05-12 00:22:50|6277.5|6274.5|6276.4|6273.4|6277.8|6274.8|6276.3|6273.3|0
1620778980000|2021-05-12 00:23:00|6276.3|6273.3|6276.3|6273.3|6276.4|6273.4|6276.3|6273.3|0
1620778990000|2021-05-12 00:23:10|6276.4|6273.4|6276.3|6273.3|6277.1|6274.1|6276.3|6273.3|0
1620779010000|2021-05-12 00:23:30|6276.4|6273.4|6277.1|6274.1|6277.1|6274.1|6276.4|6273.4|0
1620779020000|2021-05-12 00:23:40|6276.8|6273.8|6276.3|6273.3|6276.8|6273.8|6276.3|6273.3|0
1620779030000|2021-05-12 00:23:50|6276.4|6273.4|6276.4|6273.4|6277.1|6274.1|6276.4|6273.4|0
1620779040000|2021-05-12 00:24:00|6276.9|6273.9|6277.1|6274.1|6277.8|6274.8|6276.4|6273.4|0
1620779050000|2021-05-12 00:24:10|6277.4|6274.4|6277.8|6274.8|6277.8|6274.8|6277.4|6274.4|0
1620779070000|2021-05-12 00:24:30|6277.3|6274.3|6276.4|6273.4|6277.3|6274.3|6276.4|6273.4|0
1620779080000|2021-05-12 00:24:40|6276.3|6273.3|6276.3|6273.3|6276.3|6273.3|6276.3|6273.3|0
1620779090000|2021-05-12 00:24:50|6275.7|6272.7|6274.9|6271.9|6275.7|6272.7|6274.9|6271.9|0
1620779100000|2021-05-12 00:25:00|6275.2|6272.2|6274.9|6271.9|6276.3|6273.3|6274.9|6271.9|0
1620779150000|2021-05-12 00:25:50|6274.8|6271.8|6274.9|6271.9|6274.9|6271.9|6274.8|6271.8|0
1620779160000|2021-05-12 00:26:00|6274.8|6271.8|6273.3|6270.3|6274.8|6271.8|6273.3|6270.3|0
1620779170000|2021-05-12 00:26:10|6273.4|6270.4|6273.4|6270.4|6273.4|6270.4|6273.4|6270.4|0
1620779180000|2021-05-12 00:26:20|6273.6|6270.6|6274.1|6271.1|6274.1|6271.1|6273.4|6270.4|0
1620779190000|2021-05-12 00:26:30|6274.4|6271.4|6273.4|6270.4|6274.8|6271.8|6273.4|6270.4|0
1620779200000|2021-05-12 00:26:40|6273.3|6270.3|6271.9|6268.9|6273.3|6270.3|6271.9|6268.9|0
1620779210000|2021-05-12 00:26:50|6272.2|6269.2|6272.6|6269.6|6272.6|6269.6|6272.2|6269.2|0
1620779220000|2021-05-12 00:27:00|6272.4|6269.4|6272.6|6269.6|6273.3|6270.3|6271.9|6268.9|0
1620779230000|2021-05-12 00:27:10|6272.4|6269.4|6271.9|6268.9|6273.3|6270.3|6271.9|6268.9|0
1620779240000|2021-05-12 00:27:20|6272.2|6269.2|6272.6|6269.6|6273.3|6270.3|6271.9|6268.9|0
1620779250000|2021-05-12 00:27:30|6272.4|6269.4|6271.9|6268.9|6273.3|6270.3|6271.9|6268.9|0
1620779260000|2021-05-12 00:27:40|6272.2|6269.2|6271.9|6268.9|6272.6|6269.6|6271.9|6268.9|0
1620779270000|2021-05-12 00:27:50|6272.5|6269.5|6272.6|6269.6|6273.3|6270.3|6272.5|6269.5|0
1620779280000|2021-05-12 00:28:00|6272.9|6269.9|6271.9|6268.9|6273.4|6270.4|6271.9|6268.9|0
1620779290000|2021-05-12 00:28:10|6272|6269|6272|6269|6272|6269|6272|6269|0
1620779330000|2021-05-12 00:28:50|6272.3|6269.3|6272.5|6269.5|6272.7|6269.7|6272.3|6269.3|0
1620779340000|2021-05-12 00:29:00|6272|6269|6273.4|6270.4|6273.4|6270.4|6272|6269|0
1620779350000|2021-05-12 00:29:10|6273.2|6270.2|6272.7|6269.7|6273.2|6270.2|6272|6269|0
1620779360000|2021-05-12 00:29:20|6273|6270|6272|6269|6273.4|6270.4|6272|6269|0
1620779370000|2021-05-12 00:29:30|6271.9|6268.9|6271.9|6268.9|6272|6269|6271.9|6268.9|0
1620779380000|2021-05-12 00:29:40|6271.3|6268.3|6270.4|6267.4|6271.3|6268.3|6270.4|6267.4|0
1620779390000|2021-05-12 00:29:50|6269|6266|6269|6266|6269|6266|6269|6266|0
1620779410000|2021-05-12 00:30:10|6268.9|6265.9|6268.9|6265.9|6269|6266|6268.2|6265.2|0
1620779420000|2021-05-12 00:30:20|6268.2|6265.2|6267.4|6264.4|6268.2|6265.2|6267.4|6264.4|0
1620779440000|2021-05-12 00:30:40|6267.7|6264.7|6267.8|6264.8|6268.8|6265.8|6267.7|6264.7|0
1620779450000|2021-05-12 00:30:50|6267.4|6264.4|6265.9|6262.9|6267.4|6264.4|6265.9|6262.9|0
1620779460000|2021-05-12 00:31:00|6266.6|6263.6|6265.6|6262.6|6266.6|6263.6|6265.6|6262.6|0
1620779470000|2021-05-12 00:31:10|6265.1|6262.1|6264.3|6261.3|6265.1|6262.1|6264.2|6261.2|0
1620779480000|2021-05-12 00:31:20|6264.2|6261.2|6262.8|6259.8|6264.3|6261.3|6262.7|6259.7|0
1620779490000|2021-05-12 00:31:30|6262.7|6259.7|6264.2|6261.2|6264.2|6261.2|6262.7|6259.7|0
1620779500000|2021-05-12 00:31:40|6263.6|6260.6|6264.2|6261.2|6264.2|6261.2|6262.8|6259.8|0
1620779520000|2021-05-12 00:32:00|6264.5|6261.5|6265.6|6262.6|6265.7|6262.7|6264.5|6261.5|0
1620779530000|2021-05-12 00:32:10|6265.7|6262.7|6265.7|6262.7|6265.7|6262.7|6265.6|6262.6|0
1620779550000|2021-05-12 00:32:30|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|0
1620779560000|2021-05-12 00:32:40|6264.2|6261.2|6264.2|6261.2|6264.2|6261.2|6264.2|6261.2|0
1620779570000|2021-05-12 00:32:50|6263.6|6260.6|6262.8|6259.8|6263.6|6260.6|6262.8|6259.8|0
1620779580000|2021-05-12 00:33:00|6263.3|6260.3|6265.6|6262.6|6265.7|6262.7|6263.3|6260.3|0
1620779590000|2021-05-12 00:33:10|6265.7|6262.7|6265.7|6262.7|6266.4|6263.4|6265.6|6262.6|0
1620779600000|2021-05-12 00:33:20|6266|6263|6265.7|6262.7|6267.1|6264.1|6265.7|6262.7|0
1620779610000|2021-05-12 00:33:30|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|6265.6|6262.6|0
1620779620000|2021-05-12 00:33:40|6264.2|6261.2|6264.2|6261.2|6264.2|6261.2|6264.2|6261.2|0
1620779640000|2021-05-12 00:34:00|6264.1|6261.1|6264.2|6261.2|6264.2|6261.2|6262.7|6259.7|0
1620779660000|2021-05-12 00:34:20|6264.8|6261.8|6265.7|6262.7|6265.7|6262.7|6264.2|6261.2|0
1620779690000|2021-05-12 00:34:50|6265.6|6262.6|6264.2|6261.2|6265.6|6262.6|6264.2|6261.2|0
1620779700000|2021-05-12 00:35:00|6264.5|6261.5|6265.7|6262.7|6265.7|6262.7|6264.5|6261.5|0
1620779710000|2021-05-12 00:35:10|6265.4|6262.4|6265.7|6262.7|6265.7|6262.7|6265|6262|0
1620779740000|2021-05-12 00:35:40|6265.2|6262.2|6264.3|6261.3|6265.2|6262.2|6264.3|6261.3|0
1620779750000|2021-05-12 00:35:50|6264.4|6261.4|6265.1|6262.1|6265.8|6262.8|6264.4|6261.4|0
1620779760000|2021-05-12 00:36:00|6265|6262|6265|6262|6265.1|6262.1|6264.3|6261.3|0
1620779770000|2021-05-12 00:36:10|6264.7|6261.7|6265.7|6262.7|6265.8|6262.8|6264.3|6261.3|0
1620779780000|2021-05-12 00:36:20|6265.5|6262.5|6264.3|6261.3|6265.5|6262.5|6264.3|6261.3|0
1620779820000|2021-05-12 00:37:00|6264.2|6261.2|6264.3|6261.3|6264.3|6261.3|6264.2|6261.2|0
1620779840000|2021-05-12 00:37:20|6264.2|6261.2|6264.2|6261.2|6264.2|6261.2|6264.2|6261.2|0
1620779860000|2021-05-12 00:37:40|6264.1|6261.1|6262.7|6259.7|6264.1|6261.1|6262.7|6259.7|0
1620779870000|2021-05-12 00:37:50|6262.6|6259.6|6261.9|6258.9|6262.7|6259.7|6261.1|6258.1|0
1620779880000|2021-05-12 00:38:00|6262.1|6259.1|6262.6|6259.6|6262.7|6259.7|6261.2|6258.2|0
1620779890000|2021-05-12 00:38:10|6262.4|6259.4|6262.6|6259.6|6262.6|6259.6|6261.2|6258.2|0
1620779900000|2021-05-12 00:38:20|6262.4|6259.4|6261.9|6258.9|6262.4|6259.4|6261.2|6258.2|0
1620779910000|2021-05-12 00:38:30|6261.2|6258.2|6262.7|6259.7|6262.7|6259.7|6261.2|6258.2|0
1620779920000|2021-05-12 00:38:40|6262.4|6259.4|6262|6259|6262.4|6259.4|6261.2|6258.2|0
1620779930000|2021-05-12 00:38:50|6261.7|6258.7|6261.2|6258.2|6261.7|6258.7|6261.2|6258.2|0
1620779940000|2021-05-12 00:39:00|6261.1|6258.1|6258.2|6255.2|6261.1|6258.1|6258.2|6255.2|0
1620779950000|2021-05-12 00:39:10|6258.1|6255.1|6258.1|6255.1|6258.1|6255.1|6257.3|6254.3|0
1620779960000|2021-05-12 00:39:20|6257.9|6254.9|6259.4|6256.4|6259.4|6256.4|6257.9|6254.9|0
1620779970000|2021-05-12 00:39:30|6259.1|6256.1|6258|6255|6259.4|6256.4|6257.9|6254.9|0
1620779980000|2021-05-12 00:39:40|6258.5|6255.5|6257.9|6254.9|6259.4|6256.4|6257.9|6254.9|0
1620780000000|2021-05-12 00:40:00|6258.2|6255.2|6257.9|6254.9|6259.4|6256.4|6257.9|6254.9|0
1620780010000|2021-05-12 00:40:10|6258.6|6255.6|6257.9|6254.9|6259.3|6256.3|6257.9|6254.9|0
1620780020000|2021-05-12 00:40:20|6257.3|6254.3|6256.5|6253.5|6257.3|6254.3|6256.5|6253.5|0
1620780040000|2021-05-12 00:40:40|6256.4|6253.4|6253.4|6250.4|6256.4|6253.4|6253.4|6250.4|0
1620780050000|2021-05-12 00:40:50|6253.3|6250.3|6250.2|6247.2|6253.4|6250.4|6250.2|6247.2|0
1620780060000|2021-05-12 00:41:00|6250.1|6247.1|6251.6|6248.6|6251.7|6248.7|6250.1|6247.1|0
1620780070000|2021-05-12 00:41:10|6251.3|6248.3|6250.1|6247.1|6251.6|6248.6|6250.1|6247.1|0
1620780080000|2021-05-12 00:41:20|6250.4|6247.4|6250.8|6247.8|6251.5|6248.5|6250.1|6247.1|0
1620780090000|2021-05-12 00:41:30|6250.1|6247.1|6247|6244|6250.1|6247.1|6247|6244|0
1620780100000|2021-05-12 00:41:40|6247.5|6244.5|6248.5|6245.5|6248.5|6245.5|6247.5|6244.5|0
1620780110000|2021-05-12 00:41:50|6248.2|6245.2|6247|6244|6248.5|6245.5|6247|6244|0
1620780120000|2021-05-12 00:42:00|6246.7|6243.7|6245.5|6242.5|6246.7|6243.7|6245.5|6242.5|0
1620780140000|2021-05-12 00:42:20|6245.6|6242.6|6245.6|6242.6|6245.6|6242.6|6245.6|6242.6|0
1620780150000|2021-05-12 00:42:30|6244.9|6241.9|6244.1|6241.1|6245.6|6242.6|6244.1|6241.1|0
1620780160000|2021-05-12 00:42:40|6244.4|6241.4|6245.6|6242.6|6245.6|6242.6|6244.4|6241.4|0
1620780180000|2021-05-12 00:43:00|6245.5|6242.5|6242.6|6239.6|6245.5|6242.5|6242.4|6239.4|0
1620780190000|2021-05-12 00:43:10|6242.5|6239.5|6244.1|6241.1|6244.1|6241.1|6241|6238|0
1620780200000|2021-05-12 00:43:20|6243.8|6240.8|6244.2|6241.2|6244.2|6241.2|6243.3|6240.3|0
1620780220000|2021-05-12 00:43:40|6244.1|6241.1|6244.1|6241.1|6244.1|6241.1|6243.4|6240.4|0
1620780230000|2021-05-12 00:43:50|6244|6241|6242.5|6239.5|6244|6241|6242.5|6239.5|0
1620780240000|2021-05-12 00:44:00|6242.6|6239.6|6242.6|6239.6|6242.7|6239.7|6241.1|6238.1|0
1620780250000|2021-05-12 00:44:10|6242.7|6239.7|6242.6|6239.6|6242.7|6239.7|6242.6|6239.6|0
1620780260000|2021-05-12 00:44:20|6242.1|6239.1|6240.9|6237.9|6242.1|6239.1|6239.5|6236.5|0
1620780270000|2021-05-12 00:44:30|6239.4|6236.4|6241|6238|6241|6238|6239.4|6236.4|0
1620780280000|2021-05-12 00:44:40|6241.2|6238.2|6241|6238|6242.4|6239.4|6241|6238|0
1620780290000|2021-05-12 00:44:50|6241.1|6238.1|6239.5|6236.5|6241.1|6238.1|6239.5|6236.5|0
1620780300000|2021-05-12 00:45:00|6239.4|6236.4|6241|6238|6241.1|6238.1|6239.4|6236.4|0
1620780310000|2021-05-12 00:45:10|6241.1|6238.1|6241|6238|6241.1|6238.1|6241|6238|0
1620780320000|2021-05-12 00:45:20|6241.1|6238.1|6242.6|6239.6|6242.6|6239.6|6241|6238|0
1620780340000|2021-05-12 00:45:40|6243.1|6240.1|6244.1|6241.1|6245.5|6242.5|6243.1|6240.1|0
1620780350000|2021-05-12 00:45:50|6244.4|6241.4|6245.5|6242.5|6245.5|6242.5|6244.1|6241.1|0
1620780360000|2021-05-12 00:46:00|6245.6|6242.6|6245.6|6242.6|6247|6244|6245.5|6242.5|0
1620780370000|2021-05-12 00:46:10|6245.5|6242.5|6244.1|6241.1|6245.5|6242.5|6244|6241|0
1620780380000|2021-05-12 00:46:20|6243.5|6240.5|6242.6|6239.6|6244.1|6241.1|6242.6|6239.6|0
1620780390000|2021-05-12 00:46:30|6242.5|6239.5|6242.6|6239.6|6242.6|6239.6|6241.1|6238.1|0
1620780400000|2021-05-12 00:46:40|6242.7|6239.7|6242.7|6239.7|6242.7|6239.7|6242.7|6239.7|0
1620780410000|2021-05-12 00:46:50|6242.6|6239.6|6244.1|6241.1|6244.1|6241.1|6242.6|6239.6|0
1620780420000|2021-05-12 00:47:00|6244|6241|6242.6|6239.6|6244|6241|6242.6|6239.6|0
1620780430000|2021-05-12 00:47:10|6243.2|6240.2|6244|6241|6244|6241|6243.2|6240.2|0
1620780440000|2021-05-12 00:47:20|6243.8|6240.8|6242.6|6239.6|6243.8|6240.8|6242.6|6239.6|0
1620780450000|2021-05-12 00:47:30|6242.5|6239.5|6242.6|6239.6|6242.6|6239.6|6242.5|6239.5|0
1620780470000|2021-05-12 00:47:50|6242|6239|6241.1|6238.1|6242|6239|6241.1|6238.1|0
1620780480000|2021-05-12 00:48:00|6240.5|6237.5|6238|6235|6240.5|6237.5|6236.5|6233.5|0
1620780490000|2021-05-12 00:48:10|6237.9|6234.9|6238|6235|6238|6235|6236.5|6233.5|0
1620780500000|2021-05-12 00:48:20|6236.6|6233.6|6236.4|6233.4|6238|6235|6235.7|6232.7|0
1620780510000|2021-05-12 00:48:30|6236.2|6233.2|6234.9|6231.9|6236.4|6233.4|6234.8|6231.8|0
1620780520000|2021-05-12 00:48:40|6235|6232|6236.4|6233.4|6236.5|6233.5|6235|6232|0
1620780530000|2021-05-12 00:48:50|6236.5|6233.5|6239.4|6236.4|6239.4|6236.4|6236.5|6233.5|0
1620780540000|2021-05-12 00:49:00|6239.5|6236.5|6239.3|6236.3|6239.5|6236.5|6238.6|6235.6|0
1620780550000|2021-05-12 00:49:10|6239.4|6236.4|6240.9|6237.9|6240.9|6237.9|6239.4|6236.4|0
1620780560000|2021-05-12 00:49:20|6240.8|6237.8|6240.9|6237.9|6240.9|6237.9|6240.8|6237.8|0
1620780570000|2021-05-12 00:49:30|6241.5|6238.5|6240.9|6237.9|6242.4|6239.4|6240.9|6237.9|0
1620780590000|2021-05-12 00:49:50|6240.8|6237.8|6240.9|6237.9|6240.9|6237.9|6240.8|6237.8|0
1620780600000|2021-05-12 00:50:00|6240.8|6237.8|6240|6237|6240.8|6237.8|6240|6237|0
1620780610000|2021-05-12 00:50:10|6239.8|6236.8|6241.3|6238.3|6241.6|6238.6|6239.3|6236.3|0
1620780620000|2021-05-12 00:50:20|6240.9|6237.9|6242.3|6239.3|6242.3|6239.3|6240.8|6237.8|0
1620780630000|2021-05-12 00:50:30|6242.4|6239.4|6243.8|6240.8|6243.8|6240.8|6242.4|6239.4|0
1620780660000|2021-05-12 00:51:00|6243.9|6240.9|6243.8|6240.8|6243.9|6240.9|6243.8|6240.8|0
1620780670000|2021-05-12 00:51:10|6243.9|6240.9|6242.4|6239.4|6243.9|6240.9|6242.4|6239.4|0
1620780680000|2021-05-12 00:51:20|6242.3|6239.3|6242.4|6239.4|6243.8|6240.8|6242.3|6239.3|0
1620780690000|2021-05-12 00:51:30|6243.8|6240.8|6242.4|6239.4|6243.8|6240.8|6242.4|6239.4|0
1620780710000|2021-05-12 00:51:50|6242.9|6239.9|6243.8|6240.8|6243.8|6240.8|6242.4|6239.4|0
1620780720000|2021-05-12 00:52:00|6243.9|6240.9|6243.8|6240.8|6243.9|6240.9|6243.8|6240.8|0
1620780730000|2021-05-12 00:52:10|6243.5|6240.5|6242.4|6239.4|6243.5|6240.5|6242.3|6239.3|0
1620780740000|2021-05-12 00:52:20|6242.6|6239.6|6243.8|6240.8|6243.8|6240.8|6242.6|6239.6|0
1620780750000|2021-05-12 00:52:30|6243.7|6240.7|6243.8|6240.8|6243.8|6240.8|6243.7|6240.7|0
1620780760000|2021-05-12 00:52:40|6243.7|6240.7|6243.8|6240.8|6243.8|6240.8|6242.3|6239.3|0
1620780770000|2021-05-12 00:52:50|6243.7|6240.7|6243.8|6240.8|6243.8|6240.8|6243.7|6240.7|0
1620780780000|2021-05-12 00:53:00|6243.7|6240.7|6243.7|6240.7|6243.7|6240.7|6243|6240|0
1620780790000|2021-05-12 00:53:10|6243.8|6240.8|6243.8|6240.8|6243.8|6240.8|6243.8|6240.8|0
1620780800000|2021-05-12 00:53:20|6243.9|6240.9|6243.8|6240.8|6243.9|6240.9|6243.8|6240.8|0
1620780810000|2021-05-12 00:53:30|6244.4|6241.4|6245.3|6242.3|6245.3|6242.3|6244.4|6241.4|0
1620780820000|2021-05-12 00:53:40|6245|6242|6245.3|6242.3|6245.3|6242.3|6243.8|6240.8|0
1620780830000|2021-05-12 00:53:50|6245.2|6242.2|6243.9|6240.9|6245.2|6242.2|6243.8|6240.8|0
1620780840000|2021-05-12 00:54:00|6244.4|6241.4|6244|6241|6245.3|6242.3|6243.8|6240.8|0
1620780850000|2021-05-12 00:54:10|6244.1|6241.1|6244|6241|6244.1|6241.1|6244|6241|0
1620780860000|2021-05-12 00:54:20|6244.1|6241.1|6244|6241|6244.1|6241.1|6244|6241|0
1620780880000|2021-05-12 00:54:40|6243.9|6240.9|6244|6241|6244|6241|6242.5|6239.5|0
1620780900000|2021-05-12 00:55:00|6243.7|6240.7|6244.1|6241.1|6244.1|6241.1|6243.3|6240.3|0
1620780910000|2021-05-12 00:55:10|6244|6241|6243.9|6240.9|6244|6241|6243.9|6240.9|0
1620780920000|2021-05-12 00:55:20|6244|6241|6243.4|6240.4|6244|6241|6243.2|6240.2|0
1620780930000|2021-05-12 00:55:30|6242.5|6239.5|6244|6241|6244.1|6241.1|6242.5|6239.5|0
1620780940000|2021-05-12 00:55:40|6244.1|6241.1|6244|6241|6244.1|6241.1|6244|6241|0
1620780960000|2021-05-12 00:56:00|6243.9|6240.9|6242.5|6239.5|6243.9|6240.9|6242.5|6239.5|0
1620780980000|2021-05-12 00:56:20|6242|6239|6241.1|6238.1|6242|6239|6241.1|6238.1|0
1620780990000|2021-05-12 00:56:30|6240.9|6237.9|6238.1|6235.1|6240.9|6237.9|6238|6235|0
1620781000000|2021-05-12 00:56:40|6238.2|6235.2|6238|6235|6239.6|6236.6|6237.3|6234.3|0
1620781010000|2021-05-12 00:56:50|6237.5|6234.5|6236.7|6233.7|6237.5|6234.5|6236.6|6233.6|0
1620781020000|2021-05-12 00:57:00|6236.6|6233.6|6235.9|6232.9|6236.7|6233.7|6235.9|6232.9|0
1620781030000|2021-05-12 00:57:10|6236.2|6233.2|6236.7|6233.7|6236.7|6233.7|6236.2|6233.2|0
1620781040000|2021-05-12 00:57:20|6237.3|6234.3|6238.2|6235.2|6238.2|6235.2|6237.3|6234.3|0
1620781050000|2021-05-12 00:57:30|6238.1|6235.1|6236.7|6233.7|6238.1|6235.1|6236.7|6233.7|0
1620781070000|2021-05-12 00:57:50|6236.8|6233.8|6236.7|6233.7|6236.8|6233.8|6236.7|6233.7|0
1620781080000|2021-05-12 00:58:00|6237.3|6234.3|6238.2|6235.2|6238.2|6235.2|6237.3|6234.3|0
1620781090000|2021-05-12 00:58:10|6238.3|6235.3|6238.2|6235.2|6238.3|6235.3|6238.2|6235.2|0
1620781100000|2021-05-12 00:58:20|6238.1|6235.1|6238.2|6235.2|6238.2|6235.2|6237.4|6234.4|0
1620781110000|2021-05-12 00:58:30|6238.3|6235.3|6239|6236|6239|6236|6238.2|6235.2|0
1620781120000|2021-05-12 00:58:40|6239.3|6236.3|6239.8|6236.8|6239.8|6236.8|6239.3|6236.3|0
1620781130000|2021-05-12 00:58:50|6239.7|6236.7|6241.3|6238.3|6241.3|6238.3|6239.7|6236.7|0
1620781140000|2021-05-12 00:59:00|6241.2|6238.2|6241.3|6238.3|6241.3|6238.3|6241.2|6238.2|0
1620781150000|2021-05-12 00:59:10|6241.2|6238.2|6241.3|6238.3|6241.3|6238.3|6241.2|6238.2|0
1620781160000|2021-05-12 00:59:20|6241.2|6238.2|6241.2|6238.2|6241.2|6238.2|6240.5|6237.5|0
1620781170000|2021-05-12 00:59:30|6240.9|6237.9|6241.2|6238.2|6241.2|6238.2|6240.5|6237.5|0
1620781180000|2021-05-12 00:59:40|6240.9|6237.9|6241.2|6238.2|6241.2|6238.2|6240.5|6237.5|0
1620781190000|2021-05-12 00:59:50|6241.3|6238.3|6241.3|6238.3|6241.3|6238.3|6241.2|6238.2|0
1620781200000|2021-05-12 01:00:00|6241.2|6238.2|6241.3|6238.3|6241.3|6238.3|6239.7|6236.7|0
1620781210000|2021-05-12 01:00:10|6240.7|6237.7|6239.8|6236.8|6240.7|6237.7|6239.8|6236.8|0
1620781220000|2021-05-12 01:00:20|6239.5|6236.5|6239.8|6236.8|6239.8|6236.8|6238.3|6235.3|0
1620781240000|2021-05-12 01:00:40|6239.5|6236.5|6238.3|6235.3|6239.5|6236.5|6238.3|6235.3|0
1620781260000|2021-05-12 01:01:00|6238.2|6235.2|6236|6233|6238.2|6235.2|6235.3|6232.3|0
1620781270000|2021-05-12 01:01:10|6236.3|6233.3|6236.8|6233.8|6236.8|6233.8|6236.3|6233.3|0
1620781280000|2021-05-12 01:01:20|6236.5|6233.5|6236.1|6233.1|6236.8|6233.8|6235.4|6232.4|0
1620781290000|2021-05-12 01:01:30|6236.3|6233.3|6236.3|6233.3|6236.8|6233.8|6235.3|6232.3|0
1620781300000|2021-05-12 01:01:40|6236.7|6233.7|6236.8|6233.8|6236.8|6233.8|6236|6233|0
1620781310000|2021-05-12 01:01:50|6236.1|6233.1|6235.3|6232.3|6236.1|6233.1|6235.3|6232.3|0
1620781320000|2021-05-12 01:02:00|6235.6|6232.6|6236.8|6233.8|6236.9|6233.9|6235.3|6232.3|0
1620781330000|2021-05-12 01:02:10|6236.9|6233.9|6238.3|6235.3|6238.3|6235.3|6236.9|6233.9|0
1620781340000|2021-05-12 01:02:20|6238.6|6235.6|6239.8|6236.8|6239.8|6236.8|6238.6|6235.6|0
1620781370000|2021-05-12 01:02:50|6239.7|6236.7|6239.7|6236.7|6239.8|6236.8|6239|6236|0
1620781380000|2021-05-12 01:03:00|6239.6|6236.6|6239.7|6236.7|6239.7|6236.7|6238.2|6235.2|0
1620781390000|2021-05-12 01:03:10|6239.8|6236.8|6239.8|6236.8|6239.8|6236.8|6239.7|6236.7|0
1620781400000|2021-05-12 01:03:20|6239.7|6236.7|6239.7|6236.7|6239.7|6236.7|6239.7|6236.7|0
1620781410000|2021-05-12 01:03:30|6239.2|6236.2|6238.3|6235.3|6239.2|6236.2|6238.3|6235.3|0
1620781420000|2021-05-12 01:03:40|6239|6236|6239.8|6236.8|6239.8|6236.8|6238.3|6235.3|0
1620781430000|2021-05-12 01:03:50|6239.5|6236.5|6239|6236|6239.8|6236.8|6239|6236|0
1620781440000|2021-05-12 01:04:00|6238.8|6235.8|6238.3|6235.3|6239|6236|6238.3|6235.3|0
1620781450000|2021-05-12 01:04:10|6238.6|6235.6|6239.8|6236.8|6239.8|6236.8|6238.3|6235.3|0
1620781460000|2021-05-12 01:04:20|6239.2|6236.2|6239.1|6236.1|6239.8|6236.8|6238.3|6235.3|0
1620781470000|2021-05-12 01:04:30|6239.4|6236.4|6239.8|6236.8|6239.8|6236.8|6239.4|6236.4|0
1620781480000|2021-05-12 01:04:40|6239.1|6236.1|6238.3|6235.3|6239.1|6236.1|6238.3|6235.3|0
1620781490000|2021-05-12 01:04:50|6238.4|6235.4|6238.4|6235.4|6238.4|6235.4|6238.4|6235.4|0
1620781500000|2021-05-12 01:05:00|6238.3|6235.3|6238.3|6235.3|6238.3|6235.3|6238.3|6235.3|0
1620781520000|2021-05-12 01:05:20|6238.2|6235.2|6238.2|6235.2|6238.2|6235.2|6238.2|6235.2|0
1620781530000|2021-05-12 01:05:30|6237.7|6234.7|6238.3|6235.3|6238.3|6235.3|6236.8|6233.8|0
1620781540000|2021-05-12 01:05:40|6238.4|6235.4|6239.9|6236.9|6239.9|6236.9|6238.4|6235.4|0
1620781550000|2021-05-12 01:05:50|6240.6|6237.6|6239.9|6236.9|6240.6|6237.6|6239.9|6236.9|0
1620781560000|2021-05-12 01:06:00|6239.8|6236.8|6239.9|6236.9|6239.9|6236.9|6239.8|6236.8|0
1620781570000|2021-05-12 01:06:10|6240.2|6237.2|6241.3|6238.3|6241.3|6238.3|6240.2|6237.2|0
1620781580000|2021-05-12 01:06:20|6241.4|6238.4|6241.3|6238.3|6241.4|6238.4|6241.3|6238.3|0
1620781590000|2021-05-12 01:06:30|6240.6|6237.6|6241.4|6238.4|6241.4|6238.4|6240.6|6237.6|0
1620781610000|2021-05-12 01:06:50|6241.5|6238.5|6241.5|6238.5|6241.5|6238.5|6241.5|6238.5|0
1620781620000|2021-05-12 01:07:00|6242.9|6239.9|6242.9|6239.9|6242.9|6239.9|6242.9|6239.9|0
1620781630000|2021-05-12 01:07:10|6243|6240|6243|6240|6243|6240|6242.2|6239.2|0
1620781650000|2021-05-12 01:07:30|6243.1|6240.1|6243|6240|6243.1|6240.1|6243|6240|0
1620781670000|2021-05-12 01:07:50|6244.4|6241.4|6244.4|6241.4|6244.5|6241.5|6243|6240|0
1620781680000|2021-05-12 01:08:00|6244.5|6241.5|6244.5|6241.5|6244.5|6241.5|6244.4|6241.4|0
1620781690000|2021-05-12 01:08:10|6246|6243|6246|6243|6246|6243|6245.2|6242.2|0
1620781700000|2021-05-12 01:08:20|6246.3|6243.3|6247.5|6244.5|6247.5|6244.5|6246.3|6243.3|0
1620781710000|2021-05-12 01:08:30|6247.4|6244.4|6248.9|6245.9|6248.9|6245.9|6247.4|6244.4|0
1620781720000|2021-05-12 01:08:40|6248.8|6245.8|6248.8|6245.8|6248.9|6245.9|6247.4|6244.4|0
1620781730000|2021-05-12 01:08:50|6248.9|6245.9|6248.9|6245.9|6248.9|6245.9|6248.1|6245.1|0
1620781740000|2021-05-12 01:09:00|6248.8|6245.8|6248.9|6245.9|6248.9|6245.9|6248.8|6245.8|0
1620781750000|2021-05-12 01:09:10|6248.8|6245.8|6248.8|6245.8|6248.9|6245.9|6248.1|6245.1|0
1620781760000|2021-05-12 01:09:20|6248.5|6245.5|6248.1|6245.1|6248.8|6245.8|6247.4|6244.4|0
1620781770000|2021-05-12 01:09:30|6248.4|6245.4|6248.9|6245.9|6248.9|6245.9|6247.4|6244.4|0
1620781790000|2021-05-12 01:09:50|6249|6246|6248.9|6245.9|6250.4|6247.4|6248.9|6245.9|0
1620781800000|2021-05-12 01:10:00|6249|6246|6248.9|6245.9|6249|6246|6248.9|6245.9|0
1620781810000|2021-05-12 01:10:10|6248.8|6245.8|6247.4|6244.4|6248.8|6245.8|6247.4|6244.4|0
1620781840000|2021-05-12 01:10:40|6247.3|6244.3|6247.4|6244.4|6247.4|6244.4|6247.3|6244.3|0
1620781850000|2021-05-12 01:10:50|6247.3|6244.3|6245.8|6242.8|6247.3|6244.3|6245.8|6242.8|0
1620781870000|2021-05-12 01:11:10|6245.3|6242.3|6245.1|6242.1|6245.8|6242.8|6244.4|6241.4|0
1620781880000|2021-05-12 01:11:20|6245.4|6242.4|6245.9|6242.9|6245.9|6242.9|6245.4|6242.4|0
1620781890000|2021-05-12 01:11:30|6245.8|6242.8|6245.9|6242.9|6245.9|6242.9|6245.8|6242.8|0
1620781910000|2021-05-12 01:11:50|6245.8|6242.8|6245.8|6242.8|6245.8|6242.8|6245.8|6242.8|0
1620781920000|2021-05-12 01:12:00|6245.9|6242.9|6247.4|6244.4|6247.4|6244.4|6245.9|6242.9|0
1620781930000|2021-05-12 01:12:10|6246.6|6243.6|6246.6|6243.6|6246.6|6243.6|6245.9|6242.9|0
1620781940000|2021-05-12 01:12:20|6246.3|6243.3|6246.6|6243.6|6246.6|6243.6|6245.9|6242.9|0
1620781950000|2021-05-12 01:12:30|6246.7|6243.7|6245.9|6242.9|6246.7|6243.7|6245.9|6242.9|0
1620781990000|2021-05-12 01:13:10|6246.2|6243.2|6247.4|6244.4|6247.4|6244.4|6246.2|6243.2|0
1620782020000|2021-05-12 01:13:40|6247.1|6244.1|6245.9|6242.9|6247.4|6244.4|6245.9|6242.9|0
1620782090000|2021-05-12 01:14:50|6245.8|6242.8|6245.1|6242.1|6245.9|6242.9|6245.1|6242.1|0
1620782100000|2021-05-12 01:15:00|6245.4|6242.4|6245.9|6242.9|6246|6243|6244.4|6241.4|0
1620782120000|2021-05-12 01:15:20|6246|6243|6246|6243|6246|6243|6246|6243|0
1620782140000|2021-05-12 01:15:40|6245.4|6242.4|6244.6|6241.6|6246|6243|6244.5|6241.5|0
1620782150000|2021-05-12 01:15:50|6245.3|6242.3|6246|6243|6246|6243|6244.6|6241.6|0
1620782160000|2021-05-12 01:16:00|6245.3|6242.3|6246|6243|6246|6243|6244.6|6241.6|0
1620782170000|2021-05-12 01:16:10|6245.5|6242.5|6244.6|6241.6|6245.5|6242.5|6244.6|6241.6|0
1620782180000|2021-05-12 01:16:20|6244.9|6241.9|6245.3|6242.3|6245.3|6242.3|6244.9|6241.9|0
1620782190000|2021-05-12 01:16:30|6245|6242|6244.6|6241.6|6245|6242|6244.5|6241.5|0
1620782200000|2021-05-12 01:16:40|6245.3|6242.3|6246.1|6243.1|6246.1|6243.1|6244.6|6241.6|0
1620782210000|2021-05-12 01:16:50|6246.4|6243.4|6246.8|6243.8|6246.8|6243.8|6246.1|6243.1|0
1620782220000|2021-05-12 01:17:00|6247.1|6244.1|6249.1|6246.1|6249.1|6246.1|6247.1|6244.1|0
1620782230000|2021-05-12 01:17:10|6249|6246|6249|6246|6249.1|6246.1|6249|6246|0
1620782240000|2021-05-12 01:17:20|6249.1|6246.1|6249.1|6246.1|6249.8|6246.8|6249.1|6246.1|0
1620782250000|2021-05-12 01:17:30|6249|6246|6249.1|6246.1|6249.8|6246.8|6249|6246|0
1620782260000|2021-05-12 01:17:40|6250.6|6247.6|6250.6|6247.6|6250.6|6247.6|6249.9|6246.9|0
1620782270000|2021-05-12 01:17:50|6250.7|6247.7|6250.7|6247.7|6252.1|6249.1|6250.7|6247.7|0
1620782280000|2021-05-12 01:18:00|6251.4|6248.4|6250.7|6247.7|6252.1|6249.1|6250.7|6247.7|0
1620782290000|2021-05-12 01:18:10|6250.9|6247.9|6250.6|6247.6|6251.4|6248.4|6250.6|6247.6|0
1620782300000|2021-05-12 01:18:20|6250.7|6247.7|6250.7|6247.7|6250.7|6247.7|6250.6|6247.6|0
1620782310000|2021-05-12 01:18:30|6250.6|6247.6|6250.6|6247.6|6250.6|6247.6|6249.9|6246.9|0
1620782340000|2021-05-12 01:19:00|6250.3|6247.3|6249.9|6246.9|6250.3|6247.3|6249.9|6246.9|0
1620782350000|2021-05-12 01:19:10|6250.2|6247.2|6250.6|6247.6|6250.6|6247.6|6250.2|6247.2|0
1620782360000|2021-05-12 01:19:20|6250.7|6247.7|6250.7|6247.7|6250.7|6247.7|6250.7|6247.7|0
1620782370000|2021-05-12 01:19:30|6251.2|6248.2|6252.2|6249.2|6252.2|6249.2|6251.2|6248.2|0
1620782400000|2021-05-12 01:20:00|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6252.2|6249.2|0
1620782410000|2021-05-12 01:20:10|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6252.2|6249.2|0
1620782440000|2021-05-12 01:20:40|6251.9|6248.9|6252.2|6249.2|6252.2|6249.2|6251.4|6248.4|0
1620782450000|2021-05-12 01:20:50|6251.9|6248.9|6251.4|6248.4|6252.2|6249.2|6251.4|6248.4|0
1620782460000|2021-05-12 01:21:00|6251.1|6248.1|6250.7|6247.7|6251.4|6248.4|6250.6|6247.6|0
1620782470000|2021-05-12 01:21:10|6250.6|6247.6|6249.2|6246.2|6250.6|6247.6|6249.1|6246.1|0
1620782480000|2021-05-12 01:21:20|6249.1|6246.1|6249.9|6246.9|6249.9|6246.9|6249.1|6246.1|0
1620782490000|2021-05-12 01:21:30|6249.7|6246.7|6249.2|6246.2|6249.7|6246.7|6249.1|6246.1|0
1620782500000|2021-05-12 01:21:40|6249.1|6246.1|6249.2|6246.2|6249.2|6246.2|6249.1|6246.1|0
1620782510000|2021-05-12 01:21:50|6249.1|6246.1|6249.1|6246.1|6250.6|6247.6|6249.1|6246.1|0
1620782540000|2021-05-12 01:22:20|6249.9|6246.9|6250.6|6247.6|6250.6|6247.6|6249.9|6246.9|0
1620782550000|2021-05-12 01:22:30|6250.3|6247.3|6249.1|6246.1|6250.3|6247.3|6249.1|6246.1|0
1620782580000|2021-05-12 01:23:00|6249.2|6246.2|6249.2|6246.2|6250.6|6247.6|6249.2|6246.2|0
1620782600000|2021-05-12 01:23:20|6249.5|6246.5|6250.7|6247.7|6250.7|6247.7|6249.5|6246.5|0
1620782610000|2021-05-12 01:23:30|6251.2|6248.2|6252.1|6249.1|6252.2|6249.2|6251.2|6248.2|0
1620782620000|2021-05-12 01:23:40|6252.2|6249.2|6250.7|6247.7|6252.2|6249.2|6250.7|6247.7|0
1620782630000|2021-05-12 01:23:50|6250.6|6247.6|6250.7|6247.7|6250.7|6247.7|6250.6|6247.6|0
1620782640000|2021-05-12 01:24:00|6250.6|6247.6|6250.7|6247.7|6250.7|6247.7|6250.6|6247.6|0
1620782660000|2021-05-12 01:24:20|6251.4|6248.4|6252.2|6249.2|6252.2|6249.2|6251.4|6248.4|0
1620782710000|2021-05-12 01:25:10|6252.1|6249.1|6252.2|6249.2|6252.2|6249.2|6250.7|6247.7|0
1620782720000|2021-05-12 01:25:20|6252.1|6249.1|6250.7|6247.7|6252.1|6249.1|6250.7|6247.7|0
1620782730000|2021-05-12 01:25:30|6250.6|6247.6|6250.7|6247.7|6250.7|6247.7|6250.6|6247.6|0
1620782740000|2021-05-12 01:25:40|6250.6|6247.6|6250|6247|6250.7|6247.7|6249.2|6246.2|0
1620782750000|2021-05-12 01:25:50|6249.7|6246.7|6249.3|6246.3|6249.7|6246.7|6249.2|6246.2|0
1620782760000|2021-05-12 01:26:00|6250|6247|6250.7|6247.7|6250.8|6247.8|6250|6247|0
1620782770000|2021-05-12 01:26:10|6250.8|6247.8|6251.5|6248.5|6252.2|6249.2|6250.7|6247.7|0
1620782780000|2021-05-12 01:26:20|6251.8|6248.8|6251.5|6248.5|6252.2|6249.2|6250.7|6247.7|0
1620782790000|2021-05-12 01:26:30|6251.2|6248.2|6251.4|6248.4|6251.5|6248.5|6250.7|6247.7|0
1620782800000|2021-05-12 01:26:40|6251.5|6248.5|6250.7|6247.7|6252.2|6249.2|6250.7|6247.7|0
1620782810000|2021-05-12 01:26:50|6250.8|6247.8|6250.7|6247.7|6252.2|6249.2|6250.7|6247.7|0
1620782840000|2021-05-12 01:27:20|6250.4|6247.4|6250.7|6247.7|6250.7|6247.7|6250|6247|0
1620782850000|2021-05-12 01:27:30|6250.4|6247.4|6250.7|6247.7|6250.7|6247.7|6249.9|6246.9|0
1620782860000|2021-05-12 01:27:40|6249.9|6246.9|6249.9|6246.9|6250.7|6247.7|6249.2|6246.2|0
1620782870000|2021-05-12 01:27:50|6249.2|6246.2|6250.6|6247.6|6250.6|6247.6|6249.2|6246.2|0
1620782880000|2021-05-12 01:28:00|6250.1|6247.1|6250.7|6247.7|6250.7|6247.7|6249.2|6246.2|0
1620782890000|2021-05-12 01:28:10|6249.9|6246.9|6250.7|6247.7|6250.7|6247.7|6249.9|6246.9|0
1620782940000|2021-05-12 01:29:00|6250.8|6247.8|6250.7|6247.7|6250.8|6247.8|6250.7|6247.7|0
1620782950000|2021-05-12 01:29:10|6250.6|6247.6|6249.2|6246.2|6250.6|6247.6|6249.2|6246.2|0
1620782970000|2021-05-12 01:29:30|6249.3|6246.3|6249.2|6246.2|6249.3|6246.3|6249.2|6246.2|0
1620782990000|2021-05-12 01:29:50|6249.1|6246.1|6249.1|6246.1|6249.1|6246.1|6249.1|6246.1|0
1620783000000|2021-05-12 01:30:00|6249.2|6246.2|6249.2|6246.2|6250.7|6247.7|6249.2|6246.2|0
1620783010000|2021-05-12 01:30:10|6249.3|6246.3|6249.3|6246.3|6249.3|6246.3|6249.3|6246.3|0
1620783020000|2021-05-12 01:30:20|6249.2|6246.2|6249.2|6246.2|6249.3|6246.3|6249.2|6246.2|0
1620783030000|2021-05-12 01:30:30|6249.3|6246.3|6249.3|6246.3|6249.3|6246.3|6249.2|6246.2|0
1620783040000|2021-05-12 01:30:40|6249.2|6246.2|6249.3|6246.3|6249.3|6246.3|6249.2|6246.2|0
1620783050000|2021-05-12 01:30:50|6249.2|6246.2|6249.2|6246.2|6249.3|6246.3|6249.2|6246.2|0
1620783060000|2021-05-12 01:31:00|6249.3|6246.3|6250.7|6247.7|6250.7|6247.7|6249.3|6246.3|0
1620783070000|2021-05-12 01:31:10|6250.8|6247.8|6251.6|6248.6|6251.6|6248.6|6250.8|6247.8|0
1620783080000|2021-05-12 01:31:20|6252.3|6249.3|6252.3|6249.3|6252.3|6249.3|6250.8|6247.8|0
1620783090000|2021-05-12 01:31:30|6252.4|6249.4|6253.8|6250.8|6253.9|6250.9|6252.4|6249.4|0
1620783100000|2021-05-12 01:31:40|6253.7|6250.7|6253.8|6250.8|6253.8|6250.8|6253.7|6250.7|0
1620783120000|2021-05-12 01:32:00|6253.7|6250.7|6252.3|6249.3|6253.7|6250.7|6252.3|6249.3|0
1620783130000|2021-05-12 01:32:10|6252.2|6249.2|6252.2|6249.2|6252.3|6249.3|6251.5|6248.5|0
1620783140000|2021-05-12 01:32:20|6252|6249|6250.8|6247.8|6252|6249|6250.8|6247.8|0
1620783150000|2021-05-12 01:32:30|6250.7|6247.7|6250|6247|6250.8|6247.8|6249.2|6246.2|0
1620783160000|2021-05-12 01:32:40|6250.3|6247.3|6250|6247|6250.7|6247.7|6249.3|6246.3|0
1620783170000|2021-05-12 01:32:50|6249.3|6246.3|6247.7|6244.7|6249.3|6246.3|6247.7|6244.7|0
1620783180000|2021-05-12 01:33:00|6247.6|6244.6|6247.7|6244.7|6247.7|6244.7|6246.1|6243.1|0
1620783190000|2021-05-12 01:33:10|6247.6|6244.6|6248.5|6245.5|6249.2|6246.2|6247.6|6244.6|0
1620783200000|2021-05-12 01:33:20|6248.4|6245.4|6247.7|6244.7|6249.2|6246.2|6247.7|6244.7|0
1620783210000|2021-05-12 01:33:30|6247.6|6244.6|6247.6|6244.6|6247.7|6244.7|6247.6|6244.6|0
1620783220000|2021-05-12 01:33:40|6246.1|6243.1|6246.1|6243.1|6246.1|6243.1|6246.1|6243.1|0
1620783240000|2021-05-12 01:34:00|6246.9|6243.9|6246.1|6243.1|6247.5|6244.5|6246.1|6243.1|0
1620783250000|2021-05-12 01:34:10|6245.3|6242.3|6245.3|6242.3|6246.1|6243.1|6244.6|6241.6|0
1620783260000|2021-05-12 01:34:20|6244.6|6241.6|6246|6243|6246.1|6243.1|6244.6|6241.6|0
1620783270000|2021-05-12 01:34:30|6246.1|6243.1|6246.1|6243.1|6247.6|6244.6|6246.1|6243.1|0
1620783300000|2021-05-12 01:35:00|6246|6243|6244.5|6241.5|6246.1|6243.1|6244.5|6241.5|0
1620783310000|2021-05-12 01:35:10|6244.6|6241.6|6245.3|6242.3|6246.1|6243.1|6244.6|6241.6|0
1620783320000|2021-05-12 01:35:20|6245.6|6242.6|6246.1|6243.1|6246.1|6243.1|6244.6|6241.6|0
1620783330000|2021-05-12 01:35:30|6245.8|6242.8|6244.6|6241.6|6245.8|6242.8|6244.5|6241.5|0
1620783340000|2021-05-12 01:35:40|6244.9|6241.9|6246.1|6243.1|6246.1|6243.1|6244.9|6241.9|0
1620783350000|2021-05-12 01:35:50|6245.8|6242.8|6244.6|6241.6|6246.1|6243.1|6244.6|6241.6|0
1620783360000|2021-05-12 01:36:00|6244.9|6241.9|6245.3|6242.3|6246.1|6243.1|6244.6|6241.6|0
1620783370000|2021-05-12 01:36:10|6245.6|6242.6|6245.3|6242.3|6246|6243|6244.6|6241.6|0
1620783380000|2021-05-12 01:36:20|6245|6242|6246|6243|6246.1|6243.1|6244.6|6241.6|0
1620783390000|2021-05-12 01:36:30|6245.8|6242.8|6244.6|6241.6|6245.8|6242.8|6244.6|6241.6|0
1620783400000|2021-05-12 01:36:40|6244.5|6241.5|6244.5|6241.5|6244.5|6241.5|6244.5|6241.5|0
1620783410000|2021-05-12 01:36:50|6244.4|6241.4|6244.5|6241.5|6244.5|6241.5|6244.4|6241.4|0
1620783420000|2021-05-12 01:37:00|6244.4|6241.4|6244.5|6241.5|6244.5|6241.5|6244.4|6241.4|0
1620783440000|2021-05-12 01:37:20|6245|6242|6245.2|6242.2|6246|6243|6244.5|6241.5|0
1620783450000|2021-05-12 01:37:30|6244.9|6241.9|6244.4|6241.4|6245.2|6242.2|6244.4|6241.4|0
1620783460000|2021-05-12 01:37:40|6244.5|6241.5|6242.9|6239.9|6244.5|6241.5|6242.9|6239.9|0
1620783470000|2021-05-12 01:37:50|6243|6240|6242.9|6239.9|6243|6240|6242.9|6239.9|0
1620783480000|2021-05-12 01:38:00|6243|6240|6243|6240|6243|6240|6242.9|6239.9|0
1620783490000|2021-05-12 01:38:10|6242.9|6239.9|6242.9|6239.9|6243|6240|6242.9|6239.9|0
1620783500000|2021-05-12 01:38:20|6243|6240|6241.5|6238.5|6243|6240|6241.5|6238.5|0
1620783510000|2021-05-12 01:38:30|6243|6240|6243|6240|6243|6240|6243|6240|0
1620783520000|2021-05-12 01:38:40|6241.5|6238.5|6241.6|6238.6|6242.3|6239.3|6241.5|6238.5|0
1620783530000|2021-05-12 01:38:50|6241.8|6238.8|6243.1|6240.1|6243.1|6240.1|6241.8|6238.8|0
1620783540000|2021-05-12 01:39:00|6243.2|6240.2|6244.6|6241.6|6244.6|6241.6|6243.2|6240.2|0
1620783550000|2021-05-12 01:39:10|6244.7|6241.7|6244.5|6241.5|6246.1|6243.1|6244.5|6241.5|0
1620783560000|2021-05-12 01:39:20|6244.6|6241.6|6244.7|6241.7|6244.7|6241.7|6244.5|6241.5|0
1620783570000|2021-05-12 01:39:30|6244.9|6241.9|6246.1|6243.1|6246.2|6243.2|6244.9|6241.9|0
1620783580000|2021-05-12 01:39:40|6245.8|6242.8|6246.1|6243.1|6246.1|6243.1|6244.6|6241.6|0
1620783600000|2021-05-12 01:40:00|6246.2|6243.2|6244.6|6241.6|6246.2|6243.2|6244.6|6241.6|0
1620783620000|2021-05-12 01:40:20|6244.5|6241.5|6244.5|6241.5|6244.5|6241.5|6243.1|6240.1|0
1620783630000|2021-05-12 01:40:30|6244|6241|6244.6|6241.6|6244.6|6241.6|6243.1|6240.1|0
1620783640000|2021-05-12 01:40:40|6244.3|6241.3|6244.7|6241.7|6244.7|6241.7|6243.9|6240.9|0
1620783650000|2021-05-12 01:40:50|6244.6|6241.6|6244.7|6241.7|6244.7|6241.7|6243.2|6240.2|0
1620783660000|2021-05-12 01:41:00|6244.8|6241.8|6245.4|6242.4|6246.2|6243.2|6244.7|6241.7|0
1620783670000|2021-05-12 01:41:10|6245.5|6242.5|6246.3|6243.3|6246.3|6243.3|6244.7|6241.7|0
1620783680000|2021-05-12 01:41:20|6246.4|6243.4|6246.3|6243.3|6246.4|6243.4|6246.3|6243.3|0
1620783690000|2021-05-12 01:41:30|6246.4|6243.4|6249.3|6246.3|6249.3|6246.3|6246.3|6243.3|0
1620783700000|2021-05-12 01:41:40|6249|6246|6249.3|6246.3|6249.3|6246.3|6247.8|6244.8|0
1620783710000|2021-05-12 01:41:50|6249|6246|6249.3|6246.3|6249.3|6246.3|6248.5|6245.5|0
1620783720000|2021-05-12 01:42:00|6249.4|6246.4|6249.3|6246.3|6249.4|6246.4|6249.3|6246.3|0
1620783730000|2021-05-12 01:42:10|6249.4|6246.4|6252.3|6249.3|6252.3|6249.3|6249.4|6246.4|0
1620783740000|2021-05-12 01:42:20|6252.4|6249.4|6252.4|6249.4|6252.4|6249.4|6252.3|6249.3|0
1620783750000|2021-05-12 01:42:30|6252.3|6249.3|6251.9|6248.9|6252.4|6249.4|6251.6|6248.6|0
1620783760000|2021-05-12 01:42:40|6252.4|6249.4|6250.8|6247.8|6252.4|6249.4|6250.8|6247.8|0
1620783770000|2021-05-12 01:42:50|6250.9|6247.9|6250.9|6247.9|6250.9|6247.9|6250.8|6247.8|0
1620783780000|2021-05-12 01:43:00|6250.8|6247.8|6250.8|6247.8|6250.8|6247.8|6249.3|6246.3|0
1620783790000|2021-05-12 01:43:10|6250.1|6247.1|6249.8|6246.8|6250.1|6247.1|6249.3|6246.3|0
1620783810000|2021-05-12 01:43:30|6249.7|6246.7|6248.3|6245.3|6249.8|6246.8|6248.3|6245.3|0
1620783820000|2021-05-12 01:43:40|6248.2|6245.2|6248.2|6245.2|6248.2|6245.2|6246.7|6243.7|0
1620783830000|2021-05-12 01:43:50|6248.3|6245.3|6248.3|6245.3|6248.3|6245.3|6248.2|6245.2|0
1620783840000|2021-05-12 01:44:00|6248.2|6245.2|6248.2|6245.2|6248.2|6245.2|6248.2|6245.2|0
1620783850000|2021-05-12 01:44:10|6248.3|6245.3|6248.2|6245.2|6248.3|6245.3|6248.2|6245.2|0
1620783860000|2021-05-12 01:44:20|6248.3|6245.3|6249.8|6246.8|6249.8|6246.8|6248.2|6245.2|0
1620783870000|2021-05-12 01:44:30|6249.7|6246.7|6249|6246|6249.8|6246.8|6248.3|6245.3|0
1620783880000|2021-05-12 01:44:40|6248.7|6245.7|6248.3|6245.3|6248.7|6245.7|6248.3|6245.3|0
1620783890000|2021-05-12 01:44:50|6248.6|6245.6|6248.3|6245.3|6249.8|6246.8|6248.3|6245.3|0
1620783900000|2021-05-12 01:45:00|6248.2|6245.2|6247.4|6244.4|6248.2|6245.2|6247.4|6244.4|0
1620783910000|2021-05-12 01:45:10|6247.2|6244.2|6246.7|6243.7|6247.2|6244.2|6246.7|6243.7|0
1620783920000|2021-05-12 01:45:20|6246.6|6243.6|6246.7|6243.7|6246.7|6243.7|6245.2|6242.2|0
1620783930000|2021-05-12 01:45:30|6246.6|6243.6|6246.7|6243.7|6246.8|6243.8|6246.6|6243.6|0
1620783940000|2021-05-12 01:45:40|6246.8|6243.8|6246.7|6243.7|6246.8|6243.8|6246.7|6243.7|0
1620783950000|2021-05-12 01:45:50|6246.8|6243.8|6248.2|6245.2|6248.2|6245.2|6246.8|6243.8|0
1620783960000|2021-05-12 01:46:00|6248.3|6245.3|6248.2|6245.2|6248.3|6245.3|6248.2|6245.2|0
1620783970000|2021-05-12 01:46:10|6247.9|6244.9|6247.5|6244.5|6248.2|6245.2|6246.7|6243.7|0
1620783980000|2021-05-12 01:46:20|6247.3|6244.3|6246.8|6243.8|6247.6|6244.6|6246.8|6243.8|0
1620783990000|2021-05-12 01:46:30|6246.9|6243.9|6246.8|6243.8|6246.9|6243.9|6246.8|6243.8|0
1620784010000|2021-05-12 01:46:50|6246.7|6243.7|6246.8|6243.8|6247.6|6244.6|6245.3|6242.3|0
1620784020000|2021-05-12 01:47:00|6246.7|6243.7|6245.2|6242.2|6246.8|6243.8|6245.2|6242.2|0
1620784030000|2021-05-12 01:47:10|6245.3|6242.3|6245.2|6242.2|6246.7|6243.7|6245.2|6242.2|0
1620784040000|2021-05-12 01:47:20|6245.3|6242.3|6245.3|6242.3|6246.7|6243.7|6245.2|6242.2|0
1620784050000|2021-05-12 01:47:30|6245.6|6242.6|6246|6243|6246.7|6243.7|6245.3|6242.3|0
1620784060000|2021-05-12 01:47:40|6246.3|6243.3|6246.7|6243.7|6246.8|6243.8|6246.3|6243.3|0
1620784070000|2021-05-12 01:47:50|6246.8|6243.8|6246.7|6243.7|6246.8|6243.8|6246.7|6243.7|0
1620784080000|2021-05-12 01:48:00|6246.8|6243.8|6246.7|6243.7|6246.8|6243.8|6246.7|6243.7|0
1620784090000|2021-05-12 01:48:10|6246.8|6243.8|6246.8|6243.8|6246.8|6243.8|6246.8|6243.8|0
1620784100000|2021-05-12 01:48:20|6246.7|6243.7|6246.8|6243.8|6246.8|6243.8|6246.7|6243.7|0
1620784110000|2021-05-12 01:48:30|6246.7|6243.7|6246.8|6243.8|6246.8|6243.8|6246.7|6243.7|0
1620784120000|2021-05-12 01:48:40|6246.7|6243.7|6245.3|6242.3|6246.8|6243.8|6245.3|6242.3|0
1620784130000|2021-05-12 01:48:50|6245.9|6242.9|6246|6243|6246.8|6243.8|6245.3|6242.3|0
1620784140000|2021-05-12 01:49:00|6245.8|6242.8|6245.6|6242.6|6246|6243|6245.2|6242.2|0
1620784150000|2021-05-12 01:49:10|6246|6243|6246.8|6243.8|6246.8|6243.8|6246|6243|0
1620784170000|2021-05-12 01:49:30|6246.7|6243.7|6246.8|6243.8|6246.8|6243.8|6246.7|6243.7|0
1620784200000|2021-05-12 01:50:00|6246.9|6243.9|6248.3|6245.3|6248.3|6245.3|6246.9|6243.9|0
1620784210000|2021-05-12 01:50:10|6248.4|6245.4|6248.3|6245.3|6248.4|6245.4|6248.3|6245.3|0
1620784220000|2021-05-12 01:50:20|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|6248.3|6245.3|0
1620784230000|2021-05-12 01:50:30|6248.3|6245.3|6246.8|6243.8|6248.3|6245.3|6246.8|6243.8|0
1620784240000|2021-05-12 01:50:40|6246.7|6243.7|6245.3|6242.3|6246.7|6243.7|6245.3|6242.3|0
1620784250000|2021-05-12 01:50:50|6245.5|6242.5|6246.7|6243.7|6246.7|6243.7|6245.3|6242.3|0
1620784260000|2021-05-12 01:51:00|6246.6|6243.6|6246.6|6243.6|6246.7|6243.7|6245.2|6242.2|0
1620784270000|2021-05-12 01:51:10|6246.1|6243.1|6245.2|6242.2|6246.1|6243.1|6245.2|6242.2|0
1620784290000|2021-05-12 01:51:30|6245.1|6242.1|6245.1|6242.1|6245.2|6242.2|6245.1|6242.1|0
1620784300000|2021-05-12 01:51:40|6245.2|6242.2|6245.2|6242.2|6245.2|6242.2|6245.2|6242.2|0
1620784310000|2021-05-12 01:51:50|6245.1|6242.1|6243.6|6240.6|6245.1|6242.1|6243.6|6240.6|0
1620784320000|2021-05-12 01:52:00|6243.7|6240.7|6243.7|6240.7|6245.1|6242.1|6243.7|6240.7|0
1620784340000|2021-05-12 01:52:20|6244|6241|6243.7|6240.7|6245.2|6242.2|6243.7|6240.7|0
1620784350000|2021-05-12 01:52:30|6243.6|6240.6|6243.7|6240.7|6243.7|6240.7|6243.6|6240.6|0
1620784360000|2021-05-12 01:52:40|6243.6|6240.6|6242.2|6239.2|6243.6|6240.6|6242.2|6239.2|0
1620784370000|2021-05-12 01:52:50|6242.1|6239.1|6242.1|6239.1|6242.9|6239.9|6242.1|6239.1|0
1620784380000|2021-05-12 01:53:00|6242|6239|6241.6|6238.6|6242|6239|6240.6|6237.6|0
1620784390000|2021-05-12 01:53:10|6242|6239|6241.3|6238.3|6242|6239|6240.6|6237.6|0
1620784400000|2021-05-12 01:53:20|6240.6|6237.6|6240.6|6237.6|6240.6|6237.6|6240.6|6237.6|0
1620784410000|2021-05-12 01:53:30|6240.5|6237.5|6239.7|6236.7|6240.5|6237.5|6239|6236|0
1620784420000|2021-05-12 01:53:40|6239.5|6236.5|6240.5|6237.5|6240.5|6237.5|6239|6236|0
1620784430000|2021-05-12 01:53:50|6240.4|6237.4|6240.5|6237.5|6240.5|6237.5|6239.7|6236.7|0
1620784440000|2021-05-12 01:54:00|6240.4|6237.4|6241.9|6238.9|6241.9|6238.9|6240.4|6237.4|0
1620784450000|2021-05-12 01:54:10|6241.6|6238.6|6242.1|6239.1|6242.1|6239.1|6241.2|6238.2|0
1620784460000|2021-05-12 01:54:20|6242|6239|6243.6|6240.6|6243.6|6240.6|6242|6239|0
1620784470000|2021-05-12 01:54:30|6243.3|6240.3|6242.1|6239.1|6243.3|6240.3|6242.1|6239.1|0
1620784490000|2021-05-12 01:54:50|6241.4|6238.4|6240.6|6237.6|6241.4|6238.4|6240.6|6237.6|0
1620784500000|2021-05-12 01:55:00|6240.3|6237.3|6240.6|6237.6|6240.6|6237.6|6239.8|6236.8|0
1620784510000|2021-05-12 01:55:10|6240.7|6237.7|6242.1|6239.1|6242.1|6239.1|6240.6|6237.6|0
1620784520000|2021-05-12 01:55:20|6242.2|6239.2|6243.7|6240.7|6243.7|6240.7|6242.1|6239.1|0
1620784540000|2021-05-12 01:55:40|6243.6|6240.6|6243.6|6240.6|6243.6|6240.6|6243.6|6240.6|0
1620784560000|2021-05-12 01:56:00|6243.7|6240.7|6243.7|6240.7|6243.7|6240.7|6242.2|6239.2|0
1620784570000|2021-05-12 01:56:10|6243.6|6240.6|6243.6|6240.6|6243.6|6240.6|6242.2|6239.2|0
1620784580000|2021-05-12 01:56:20|6243.7|6240.7|6243.6|6240.6|6243.7|6240.7|6243.6|6240.6|0
1620784590000|2021-05-12 01:56:30|6242.2|6239.2|6242.2|6239.2|6243.7|6240.7|6242.2|6239.2|0
1620784600000|2021-05-12 01:56:40|6242.4|6239.4|6242.9|6239.9|6242.9|6239.9|6242.2|6239.2|0
1620784610000|2021-05-12 01:56:50|6243.6|6240.6|6242.9|6239.9|6243.6|6240.6|6242.9|6239.9|0
1620784620000|2021-05-12 01:57:00|6242.6|6239.6|6242.1|6239.1|6242.9|6239.9|6242.1|6239.1|0
1620784630000|2021-05-12 01:57:10|6242.4|6239.4|6243.6|6240.6|6243.6|6240.6|6242.1|6239.1|0
1620784640000|2021-05-12 01:57:20|6243.3|6240.3|6243.6|6240.6|6243.6|6240.6|6242.9|6239.9|0
1620784670000|2021-05-12 01:57:50|6243.7|6240.7|6244.4|6241.4|6245.1|6242.1|6243.7|6240.7|0
1620784680000|2021-05-12 01:58:00|6243.7|6240.7|6244.4|6241.4|6245.1|6242.1|6243.7|6240.7|0
1620784690000|2021-05-12 01:58:10|6243.7|6240.7|6243.6|6240.6|6243.7|6240.7|6243.6|6240.6|0
1620784700000|2021-05-12 01:58:20|6243.5|6240.5|6243.6|6240.6|6243.6|6240.6|6243.5|6240.5|0
1620784710000|2021-05-12 01:58:30|6243.7|6240.7|6243.7|6240.7|6243.7|6240.7|6243.7|6240.7|0
1620784720000|2021-05-12 01:58:40|6244.2|6241.2|6245.1|6242.1|6245.1|6242.1|6243.7|6240.7|0
1620784730000|2021-05-12 01:58:50|6244.8|6241.8|6244.4|6241.4|6244.8|6241.8|6244.4|6241.4|0
1620784740000|2021-05-12 01:59:00|6244.1|6241.1|6243.7|6240.7|6244.1|6241.1|6243.6|6240.6|0
1620784780000|2021-05-12 01:59:40|6243.6|6240.6|6242.1|6239.1|6243.6|6240.6|6242.1|6239.1|0
1620784790000|2021-05-12 01:59:50|6242.2|6239.2|6242.2|6239.2|6242.2|6239.2|6242.1|6239.1|0
1620784800000|2021-05-12 02:00:00|6242.1|6239.1|6243.7|6240.7|6243.7|6240.7|6242.1|6239.1|0
1620784810000|2021-05-12 02:00:10|6243.6|6240.6|6243.7|6240.7|6243.7|6240.7|6243.6|6240.6|0
1620784820000|2021-05-12 02:00:20|6243.6|6240.6|6245.1|6242.1|6245.1|6242.1|6243.6|6240.6|0
1620784830000|2021-05-12 02:00:30|6245.2|6242.2|6245.2|6242.2|6245.2|6242.2|6245.1|6242.1|0
1620784840000|2021-05-12 02:00:40|6245.1|6242.1|6243.7|6240.7|6245.1|6242.1|6243.7|6240.7|0
1620784850000|2021-05-12 02:00:50|6243.6|6240.6|6242.2|6239.2|6243.7|6240.7|6242.2|6239.2|0
1620784860000|2021-05-12 02:01:00|6242.1|6239.1|6242.2|6239.2|6242.2|6239.2|6242.1|6239.1|0
1620784870000|2021-05-12 02:01:10|6242.3|6239.3|6242.2|6239.2|6242.3|6239.3|6242.2|6239.2|0
1620784880000|2021-05-12 02:01:20|6242.3|6239.3|6242.2|6239.2|6242.3|6239.3|6242.2|6239.2|0
1620784890000|2021-05-12 02:01:30|6240.8|6237.8|6242.2|6239.2|6242.2|6239.2|6240.8|6237.8|0
1620784900000|2021-05-12 02:01:40|6241.6|6238.6|6240.7|6237.7|6241.6|6238.6|6240.7|6237.7|0
1620784910000|2021-05-12 02:01:50|6240.8|6237.8|6242.2|6239.2|6242.2|6239.2|6240.8|6237.8|0
1620784920000|2021-05-12 02:02:00|6242.3|6239.3|6243.7|6240.7|6243.8|6240.8|6242.3|6239.3|0
1620784930000|2021-05-12 02:02:10|6243.8|6240.8|6243.7|6240.7|6243.8|6240.8|6243.7|6240.7|0
1620784940000|2021-05-12 02:02:20|6243.8|6240.8|6244.5|6241.5|6245.2|6242.2|6243.7|6240.7|0
1620784950000|2021-05-12 02:02:30|6244.2|6241.2|6243.8|6240.8|6244.2|6241.2|6243.7|6240.7|0
1620784960000|2021-05-12 02:02:40|6244.5|6241.5|6243.8|6240.8|6245.2|6242.2|6243.8|6240.8|0
1620784970000|2021-05-12 02:02:50|6243.7|6240.7|6242.3|6239.3|6243.7|6240.7|6242.3|6239.3|0
1620784980000|2021-05-12 02:03:00|6242.6|6239.6|6243.3|6240.3|6243.8|6240.8|6242.3|6239.3|0
1620784990000|2021-05-12 02:03:10|6243.8|6240.8|6243.9|6240.9|6243.9|6240.9|6243.7|6240.7|0
1620785000000|2021-05-12 02:03:20|6243.8|6240.8|6243.8|6240.8|6243.9|6240.9|6243.8|6240.8|0
1620785010000|2021-05-12 02:03:30|6243.9|6240.9|6243.1|6240.1|6243.9|6240.9|6243.1|6240.1|0
1620785020000|2021-05-12 02:03:40|6243.4|6240.4|6243.8|6240.8|6243.9|6240.9|6243.1|6240.1|0
1620785030000|2021-05-12 02:03:50|6243.9|6240.9|6243.9|6240.9|6243.9|6240.9|6243.9|6240.9|0
1620785040000|2021-05-12 02:04:00|6244|6241|6245.4|6242.4|6245.4|6242.4|6243.9|6240.9|0
1620785050000|2021-05-12 02:04:10|6245.5|6242.5|6247|6244|6247|6244|6245.5|6242.5|0
1620785060000|2021-05-12 02:04:20|6247.1|6244.1|6248.6|6245.6|6248.6|6245.6|6247.1|6244.1|0
1620785070000|2021-05-12 02:04:30|6248.7|6245.7|6249.3|6246.3|6250.1|6247.1|6248.7|6245.7|0
1620785080000|2021-05-12 02:04:40|6249.6|6246.6|6248.5|6245.5|6250.1|6247.1|6248.5|6245.5|0
1620785090000|2021-05-12 02:04:50|6248.6|6245.6|6248.6|6245.6|6248.6|6245.6|6247.1|6244.1|0
1620785100000|2021-05-12 02:05:00|6248.5|6245.5|6247.8|6244.8|6248.5|6245.5|6247.8|6244.8|0
1620785110000|2021-05-12 02:05:10|6248|6245|6247|6244|6248.5|6245.5|6247|6244|0
1620785120000|2021-05-12 02:05:20|6247.1|6244.1|6247|6244|6247.1|6244.1|6247|6244|0
1620785130000|2021-05-12 02:05:30|6247.1|6244.1|6247|6244|6247.1|6244.1|6247|6244|0
1620785150000|2021-05-12 02:05:50|6247.6|6244.6|6247|6244|6248.4|6245.4|6247|6244|0
1620785160000|2021-05-12 02:06:00|6247.1|6244.1|6247.1|6244.1|6248.5|6245.5|6247|6244|0
1620785170000|2021-05-12 02:06:10|6247.3|6244.3|6247|6244|6247.8|6244.8|6247|6244|0
1620785180000|2021-05-12 02:06:20|6246.9|6243.9|6247|6244|6247|6244|6246.9|6243.9|0
1620785190000|2021-05-12 02:06:30|6247.1|6244.1|6248.5|6245.5|6248.5|6245.5|6247.1|6244.1|0
1620785200000|2021-05-12 02:06:40|6248.2|6245.2|6248.5|6245.5|6248.5|6245.5|6247.8|6244.8|0
1620785210000|2021-05-12 02:06:50|6248.6|6245.6|6248.5|6245.5|6248.6|6245.6|6248.5|6245.5|0
1620785230000|2021-05-12 02:07:10|6248.6|6245.6|6248.5|6245.5|6248.6|6245.6|6248.5|6245.5|0
1620785240000|2021-05-12 02:07:20|6248.6|6245.6|6250|6247|6250|6247|6248.6|6245.6|0
1620785250000|2021-05-12 02:07:30|6249.9|6246.9|6249.9|6246.9|6250|6247|6249.9|6246.9|0
1620785260000|2021-05-12 02:07:40|6250|6247|6249.9|6246.9|6250|6247|6249.9|6246.9|0
1620785270000|2021-05-12 02:07:50|6250|6247|6250|6247|6250|6247|6250|6247|0
1620785280000|2021-05-12 02:08:00|6249.9|6246.9|6249.9|6246.9|6250|6247|6249.9|6246.9|0
1620785300000|2021-05-12 02:08:20|6250.5|6247.5|6251.4|6248.4|6251.4|6248.4|6249.9|6246.9|0
1620785310000|2021-05-12 02:08:30|6251.3|6248.3|6251.3|6248.3|6251.4|6248.4|6251.3|6248.3|0
1620785320000|2021-05-12 02:08:40|6250.8|6247.8|6251.3|6248.3|6251.4|6248.4|6249.9|6246.9|0
1620785330000|2021-05-12 02:08:50|6251|6248|6251.3|6248.3|6251.3|6248.3|6250.6|6247.6|0
1620785340000|2021-05-12 02:09:00|6251.2|6248.2|6251.3|6248.3|6251.3|6248.3|6250.5|6247.5|0
1620785360000|2021-05-12 02:09:20|6251.9|6248.9|6252.8|6249.8|6252.8|6249.8|6251.9|6248.9|0
1620785370000|2021-05-12 02:09:30|6252.7|6249.7|6252.7|6249.7|6252.7|6249.7|6252.7|6249.7|0
1620785380000|2021-05-12 02:09:40|6252.8|6249.8|6251.3|6248.3|6252.8|6249.8|6251.3|6248.3|0
1620785410000|2021-05-12 02:10:10|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|6251.3|6248.3|0
1620785420000|2021-05-12 02:10:20|6251.7|6248.7|6252.8|6249.8|6252.9|6249.9|6251.7|6248.7|0
1620785430000|2021-05-12 02:10:30|6252.9|6249.9|6252.9|6249.9|6252.9|6249.9|6252.8|6249.8|0
1620785440000|2021-05-12 02:10:40|6253.2|6250.2|6252.9|6249.9|6254.3|6251.3|6252.9|6249.9|0
1620785450000|2021-05-12 02:10:50|6252.8|6249.8|6252.8|6249.8|6252.9|6249.9|6252.8|6249.8|0
1620785460000|2021-05-12 02:11:00|6252.9|6249.9|6252.9|6249.9|6252.9|6249.9|6252.8|6249.8|0
1620785510000|2021-05-12 02:11:50|6253|6250|6252.9|6249.9|6253|6250|6252.9|6249.9|0
1620785520000|2021-05-12 02:12:00|6253|6250|6252.9|6249.9|6253|6250|6252.9|6249.9|0
1620785530000|2021-05-12 02:12:10|6253|6250|6254.3|6251.3|6254.3|6251.3|6252.9|6249.9|0
1620785540000|2021-05-12 02:12:20|6253.8|6250.8|6252.8|6249.8|6253.8|6250.8|6252.8|6249.8|0
1620785550000|2021-05-12 02:12:30|6252.5|6249.5|6252.8|6249.8|6252.8|6249.8|6252.1|6249.1|0
1620785560000|2021-05-12 02:12:40|6252.7|6249.7|6251.4|6248.4|6252.7|6249.7|6251.3|6248.3|0
1620785570000|2021-05-12 02:12:50|6252|6249|6252.9|6249.9|6252.9|6249.9|6252|6249|0
1620785580000|2021-05-12 02:13:00|6252.8|6249.8|6251.4|6248.4|6252.8|6249.8|6251.3|6248.3|0
1620785590000|2021-05-12 02:13:10|6251.3|6248.3|6251.4|6248.4|6251.4|6248.4|6251.3|6248.3|0
1620785600000|2021-05-12 02:13:20|6251.3|6248.3|6251.4|6248.4|6251.4|6248.4|6251.3|6248.3|0
1620785610000|2021-05-12 02:13:30|6251.3|6248.3|6251.3|6248.3|6251.3|6248.3|6251.3|6248.3|0
1620785630000|2021-05-12 02:13:50|6251.4|6248.4|6252.8|6249.8|6252.8|6249.8|6251.4|6248.4|0
1620785640000|2021-05-12 02:14:00|6252.5|6249.5|6251.9|6248.9|6252.5|6249.5|6251.3|6248.3|0
1620785650000|2021-05-12 02:14:10|6252.8|6249.8|6252.8|6249.8|6252.8|6249.8|6252.8|6249.8|0
1620785660000|2021-05-12 02:14:20|6252.9|6249.9|6252.9|6249.9|6254.4|6251.4|6252.9|6249.9|0
1620785680000|2021-05-12 02:14:40|6252.8|6249.8|6252.9|6249.9|6252.9|6249.9|6252.8|6249.8|0
1620785690000|2021-05-12 02:14:50|6252.8|6249.8|6252.8|6249.8|6252.8|6249.8|6252.8|6249.8|0
1620785700000|2021-05-12 02:15:00|6252.3|6249.3|6251.3|6248.3|6252.3|6249.3|6251.3|6248.3|0
1620785710000|2021-05-12 02:15:10|6250.8|6247.8|6249.8|6246.8|6250.8|6247.8|6249.8|6246.8|0
1620785730000|2021-05-12 02:15:30|6249.9|6246.9|6249.9|6246.9|6249.9|6246.9|6249.9|6246.9|0
1620785740000|2021-05-12 02:15:40|6249.8|6246.8|6248.4|6245.4|6249.9|6246.9|6248.3|6245.3|0
1620785750000|2021-05-12 02:15:50|6249.8|6246.8|6249.8|6246.8|6249.8|6246.8|6249.8|6246.8|0
1620785760000|2021-05-12 02:16:00|6249.9|6246.9|6249.8|6246.8|6249.9|6246.9|6249.8|6246.8|0
1620785770000|2021-05-12 02:16:10|6249.5|6246.5|6249.8|6246.8|6249.8|6246.8|6249|6246|0
1620785780000|2021-05-12 02:16:20|6249.9|6246.9|6249.8|6246.8|6249.9|6246.9|6249.8|6246.8|0
1620785790000|2021-05-12 02:16:30|6249.9|6246.9|6249.8|6246.8|6249.9|6246.9|6249.8|6246.8|0
1620785800000|2021-05-12 02:16:40|6249.5|6246.5|6248.3|6245.3|6249.8|6246.8|6248.3|6245.3|0
1620785810000|2021-05-12 02:16:50|6248.6|6245.6|6249.8|6246.8|6249.8|6246.8|6248.6|6245.6|0
1620785820000|2021-05-12 02:17:00|6249.7|6246.7|6249.9|6246.9|6249.9|6246.9|6249|6246|0
1620785840000|2021-05-12 02:17:20|6250.2|6247.2|6251.3|6248.3|6251.4|6248.4|6250.2|6247.2|0
1620785850000|2021-05-12 02:17:30|6250.8|6247.8|6249.9|6246.9|6250.8|6247.8|6249.9|6246.9|0
1620785860000|2021-05-12 02:17:40|6250|6247|6251.5|6248.5|6251.5|6248.5|6250|6247|0
1620785870000|2021-05-12 02:17:50|6251.4|6248.4|6252.2|6249.2|6252.9|6249.9|6251.4|6248.4|0
1620785880000|2021-05-12 02:18:00|6251.9|6248.9|6252.9|6249.9|6252.9|6249.9|6251.4|6248.4|0
1620785910000|2021-05-12 02:18:30|6252.8|6249.8|6251.4|6248.4|6252.8|6249.8|6251.4|6248.4|0
1620785920000|2021-05-12 02:18:40|6251.5|6248.5|6252.9|6249.9|6252.9|6249.9|6251.4|6248.4|0
1620785930000|2021-05-12 02:18:50|6251.5|6248.5|6253|6250|6253|6250|6251.5|6248.5|0
1620785940000|2021-05-12 02:19:00|6252.9|6249.9|6252.9|6249.9|6253|6250|6252.9|6249.9|0
1620785950000|2021-05-12 02:19:10|6253|6250|6252.9|6249.9|6253|6250|6252.9|6249.9|0
1620785960000|2021-05-12 02:19:20|6252.6|6249.6|6251.4|6248.4|6252.6|6249.6|6251.4|6248.4|0
1620785990000|2021-05-12 02:19:50|6250.8|6247.8|6249.9|6246.9|6250.8|6247.8|6249.9|6246.9|0
1620786000000|2021-05-12 02:20:00|6250|6247|6249.9|6246.9|6250|6247|6249.9|6246.9|0
1620786010000|2021-05-12 02:20:10|6250|6247|6249.9|6246.9|6250|6247|6249.9|6246.9|0
1620786020000|2021-05-12 02:20:20|6250|6247|6250|6247|6250.7|6247.7|6250|6247|0
1620786030000|2021-05-12 02:20:30|6249.9|6246.9|6249.9|6246.9|6250|6247|6249.9|6246.9|0
1620786040000|2021-05-12 02:20:40|6249.3|6246.3|6248.4|6245.4|6249.3|6246.3|6248.4|6245.4|0
1620786050000|2021-05-12 02:20:50|6248.5|6245.5|6248.4|6245.4|6248.5|6245.5|6248.4|6245.4|0
1620786060000|2021-05-12 02:21:00|6248.3|6245.3|6248.4|6245.4|6248.4|6245.4|6248.3|6245.3|0
1620786070000|2021-05-12 02:21:10|6248.3|6245.3|6248.4|6245.4|6248.5|6245.5|6248.3|6245.3|0
1620786080000|2021-05-12 02:21:20|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620786090000|2021-05-12 02:21:30|6249.9|6246.9|6249.9|6246.9|6249.9|6246.9|6249.9|6246.9|0
1620786100000|2021-05-12 02:21:40|6249.8|6246.8|6249.9|6246.9|6249.9|6246.9|6248.4|6245.4|0
1620786120000|2021-05-12 02:22:00|6250|6247|6250|6247|6251.4|6248.4|6249.9|6246.9|0
1620786130000|2021-05-12 02:22:10|6250.5|6247.5|6251.4|6248.4|6251.4|6248.4|6250.5|6247.5|0
1620786140000|2021-05-12 02:22:20|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|0
1620786160000|2021-05-12 02:22:40|6251.4|6248.4|6249.9|6246.9|6251.4|6248.4|6249.9|6246.9|0
1620786170000|2021-05-12 02:22:50|6250|6247|6251.4|6248.4|6251.4|6248.4|6250|6247|0
1620786180000|2021-05-12 02:23:00|6250.9|6247.9|6249.9|6246.9|6250.9|6247.9|6249.9|6246.9|0
1620786190000|2021-05-12 02:23:10|6250|6247|6249.9|6246.9|6250|6247|6249.9|6246.9|0
1620786210000|2021-05-12 02:23:30|6250|6247|6249.9|6246.9|6250|6247|6249.9|6246.9|0
1620786280000|2021-05-12 02:24:40|6250.2|6247.2|6250.6|6247.6|6251.4|6248.4|6249.9|6246.9|0
1620786290000|2021-05-12 02:24:50|6249.9|6246.9|6251.4|6248.4|6251.4|6248.4|6249.9|6246.9|0
1620786300000|2021-05-12 02:25:00|6251.5|6248.5|6252.9|6249.9|6252.9|6249.9|6251.5|6248.5|0
1620786310000|2021-05-12 02:25:10|6252.6|6249.6|6251.5|6248.5|6252.6|6249.6|6251.5|6248.5|0
1620786320000|2021-05-12 02:25:20|6251.7|6248.7|6253|6250|6253|6250|6251.7|6248.7|0
1620786330000|2021-05-12 02:25:30|6253.1|6250.1|6253.1|6250.1|6253.1|6250.1|6253.1|6250.1|0
1620786340000|2021-05-12 02:25:40|6253.6|6250.6|6254.4|6251.4|6254.5|6251.5|6253|6250|0
1620786350000|2021-05-12 02:25:50|6254.2|6251.2|6254.4|6251.4|6254.4|6251.4|6253.7|6250.7|0
1620786360000|2021-05-12 02:26:00|6254.1|6251.1|6254.4|6251.4|6254.4|6251.4|6253.7|6250.7|0
1620786370000|2021-05-12 02:26:10|6254.5|6251.5|6254.4|6251.4|6254.5|6251.5|6254.4|6251.4|0
1620786380000|2021-05-12 02:26:20|6253.9|6250.9|6254.4|6251.4|6254.5|6251.5|6253|6250|0
1620786390000|2021-05-12 02:26:30|6253.8|6250.8|6254.4|6251.4|6254.4|6251.4|6253|6250|0
1620786400000|2021-05-12 02:26:40|6254.5|6251.5|6254.5|6251.5|6254.5|6251.5|6254.4|6251.4|0
1620786410000|2021-05-12 02:26:50|6254.4|6251.4|6254.4|6251.4|6254.5|6251.5|6254.4|6251.4|0
1620786420000|2021-05-12 02:27:00|6254.5|6251.5|6256|6253|6256|6253|6254.5|6251.5|0
1620786430000|2021-05-12 02:27:10|6255.7|6252.7|6255.3|6252.3|6256|6253|6254.5|6251.5|0
1620786440000|2021-05-12 02:27:20|6255.2|6252.2|6255.2|6252.2|6256|6253|6254.5|6251.5|0
1620786450000|2021-05-12 02:27:30|6255.5|6252.5|6254.5|6251.5|6256|6253|6254.5|6251.5|0
1620786460000|2021-05-12 02:27:40|6254.4|6251.4|6254.4|6251.4|6254.4|6251.4|6254.4|6251.4|0
1620786470000|2021-05-12 02:27:50|6253.7|6250.7|6254.4|6251.4|6254.4|6251.4|6252.9|6249.9|0
1620786480000|2021-05-12 02:28:00|6253.8|6250.8|6252.9|6249.9|6253.8|6250.8|6252.9|6249.9|0
1620786490000|2021-05-12 02:28:10|6252.8|6249.8|6251.4|6248.4|6252.8|6249.8|6251.4|6248.4|0
1620786500000|2021-05-12 02:28:20|6252|6249|6252.9|6249.9|6252.9|6249.9|6252|6249|0
1620786510000|2021-05-12 02:28:30|6253|6250|6252.9|6249.9|6253|6250|6252.9|6249.9|0
1620786530000|2021-05-12 02:28:50|6252.6|6249.6|6252.2|6249.2|6252.9|6249.9|6251.4|6248.4|0
1620786540000|2021-05-12 02:29:00|6252.1|6249.1|6251.5|6248.5|6252.9|6249.9|6251.4|6248.4|0
1620786550000|2021-05-12 02:29:10|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|0
1620786570000|2021-05-12 02:29:30|6251.5|6248.5|6251.4|6248.4|6251.5|6248.5|6251.4|6248.4|0
1620786580000|2021-05-12 02:29:40|6251.5|6248.5|6251.5|6248.5|6252.9|6249.9|6251.4|6248.4|0
1620786590000|2021-05-12 02:29:50|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|0
1620786600000|2021-05-12 02:30:00|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|0
1620786610000|2021-05-12 02:30:10|6252.1|6249.1|6252.2|6249.2|6253|6250|6251.5|6248.5|0
1620786620000|2021-05-12 02:30:20|6252|6249|6253.1|6250.1|6253.1|6250.1|6251.5|6248.5|0
1620786630000|2021-05-12 02:30:30|6253|6250|6253|6250|6253.1|6250.1|6253|6250|0
1620786640000|2021-05-12 02:30:40|6252.9|6249.9|6252.9|6249.9|6253|6250|6252.9|6249.9|0
1620786650000|2021-05-12 02:30:50|6253|6250|6252.9|6249.9|6253|6250|6252.9|6249.9|0
1620786660000|2021-05-12 02:31:00|6252.3|6249.3|6251.5|6248.5|6252.3|6249.3|6251.4|6248.4|0
1620786670000|2021-05-12 02:31:10|6251.4|6248.4|6252.9|6249.9|6252.9|6249.9|6251.4|6248.4|0
1620786680000|2021-05-12 02:31:20|6252.6|6249.6|6252.2|6249.2|6252.9|6249.9|6251.5|6248.5|0
1620786690000|2021-05-12 02:31:30|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.4|6248.4|0
1620786700000|2021-05-12 02:31:40|6251.8|6248.8|6251.5|6248.5|6252.2|6249.2|6251.5|6248.5|0
1620786710000|2021-05-12 02:31:50|6251.4|6248.4|6251.5|6248.5|6251.5|6248.5|6251.4|6248.4|0
1620786720000|2021-05-12 02:32:00|6251.4|6248.4|6251.4|6248.4|6251.5|6248.5|6251.4|6248.4|0
1620786740000|2021-05-12 02:32:20|6251.3|6248.3|6249.9|6246.9|6251.3|6248.3|6249.9|6246.9|0
1620786750000|2021-05-12 02:32:30|6250.2|6247.2|6249.9|6246.9|6250.6|6247.6|6249.9|6246.9|0
1620786790000|2021-05-12 02:33:10|6249.8|6246.8|6248.3|6245.3|6249.8|6246.8|6248.3|6245.3|0
1620786800000|2021-05-12 02:33:20|6248.4|6245.4|6248.3|6245.3|6248.4|6245.4|6248.3|6245.3|0
1620786810000|2021-05-12 02:33:30|6248.4|6245.4|6248.3|6245.3|6248.4|6245.4|6248.3|6245.3|0
1620786820000|2021-05-12 02:33:40|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|6248.3|6245.3|0
1620786830000|2021-05-12 02:33:50|6248.3|6245.3|6248.3|6245.3|6248.3|6245.3|6248.3|6245.3|0
1620786840000|2021-05-12 02:34:00|6248.2|6245.2|6248.3|6245.3|6248.3|6245.3|6248.2|6245.2|0
1620786850000|2021-05-12 02:34:10|6248.2|6245.2|6247.5|6244.5|6248.3|6245.3|6246.8|6243.8|0
1620786860000|2021-05-12 02:34:20|6247.8|6244.8|6248.3|6245.3|6248.3|6245.3|6246.8|6243.8|0
1620786870000|2021-05-12 02:34:30|6248|6245|6246.8|6243.8|6248.2|6245.2|6246.8|6243.8|0
1620786880000|2021-05-12 02:34:40|6247.1|6244.1|6247.5|6244.5|6248.3|6245.3|6246.8|6243.8|0
1620786890000|2021-05-12 02:34:50|6246.8|6243.8|6248.3|6245.3|6248.3|6245.3|6246.8|6243.8|0
1620786900000|2021-05-12 02:35:00|6248.4|6245.4|6249.8|6246.8|6249.8|6246.8|6248.4|6245.4|0
1620786910000|2021-05-12 02:35:10|6249.5|6246.5|6248.2|6245.2|6249.5|6246.5|6246.8|6243.8|0
1620786920000|2021-05-12 02:35:20|6248.3|6245.3|6248.3|6245.3|6248.3|6245.3|6248.2|6245.2|0
1620786950000|2021-05-12 02:35:50|6248.2|6245.2|6248.3|6245.3|6248.3|6245.3|6248.2|6245.2|0
1620786970000|2021-05-12 02:36:10|6249.7|6246.7|6249.8|6246.8|6249.8|6246.8|6249.7|6246.7|0
1620786980000|2021-05-12 02:36:20|6250.4|6247.4|6251.3|6248.3|6251.3|6248.3|6250.4|6247.4|0
1620787000000|2021-05-12 02:36:40|6250.5|6247.5|6249.8|6246.8|6250.5|6247.5|6249.8|6246.8|0
1620787010000|2021-05-12 02:36:50|6250.1|6247.1|6251.3|6248.3|6251.3|6248.3|6250.1|6247.1|0
1620787020000|2021-05-12 02:37:00|6250.6|6247.6|6249.8|6246.8|6251.3|6248.3|6249.8|6246.8|0
1620787070000|2021-05-12 02:37:50|6249.9|6246.9|6249.9|6246.9|6251.3|6248.3|6249.8|6246.8|0
1620787080000|2021-05-12 02:38:00|6250.4|6247.4|6251.4|6248.4|6251.4|6248.4|6250.4|6247.4|0
1620787090000|2021-05-12 02:38:10|6251.3|6248.3|6251.3|6248.3|6251.3|6248.3|6250.6|6247.6|0
1620787100000|2021-05-12 02:38:20|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|0
1620787110000|2021-05-12 02:38:30|6251.3|6248.3|6251.3|6248.3|6251.4|6248.4|6251.3|6248.3|0
1620787130000|2021-05-12 02:38:50|6251|6248|6249.9|6246.9|6251.3|6248.3|6249.8|6246.8|0
1620787140000|2021-05-12 02:39:00|6250.4|6247.4|6251.3|6248.3|6251.3|6248.3|6250.4|6247.4|0
1620787150000|2021-05-12 02:39:10|6251.4|6248.4|6251.3|6248.3|6251.4|6248.4|6251.3|6248.3|0
1620787160000|2021-05-12 02:39:20|6250.8|6247.8|6249.8|6246.8|6251.3|6248.3|6249.8|6246.8|0
1620787320000|2021-05-12 02:42:00|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|0
1620787330000|2021-05-12 02:42:10|6248.3|6245.3|6249|6246|6249.7|6246.7|6248.3|6245.3|0
1620787340000|2021-05-12 02:42:20|6249.3|6246.3|6248.3|6245.3|6249.7|6246.7|6248.3|6245.3|0
1620787350000|2021-05-12 02:42:30|6248.2|6245.2|6248.2|6245.2|6248.2|6245.2|6248.2|6245.2|0
1620787360000|2021-05-12 02:42:40|6248.3|6245.3|6248.2|6245.2|6248.3|6245.3|6248.2|6245.2|0
1620787370000|2021-05-12 02:42:50|6248.3|6245.3|6248.2|6245.2|6248.3|6245.3|6248.2|6245.2|0
1620787390000|2021-05-12 02:43:10|6247.9|6244.9|6247.9|6244.9|6247.9|6244.9|6247.9|6244.9|0
1620787400000|2021-05-12 02:43:20|6247.5|6244.5|6248.2|6245.2|6248.2|6245.2|6246.7|6243.7|0
1620787420000|2021-05-12 02:43:40|6247.9|6244.9|6246.7|6243.7|6248.2|6245.2|6246.7|6243.7|0
1620787430000|2021-05-12 02:43:50|6246.8|6243.8|6246.8|6243.8|6246.8|6243.8|6246.8|6243.8|0
1620787440000|2021-05-12 02:44:00|6247.3|6244.3|6246.8|6243.8|6248.2|6245.2|6246.8|6243.8|0
1620787450000|2021-05-12 02:44:10|6247.4|6244.4|6248.3|6245.3|6248.3|6245.3|6247.4|6244.4|0
1620787460000|2021-05-12 02:44:20|6248.2|6245.2|6248.3|6245.3|6248.3|6245.3|6247.5|6244.5|0
1620787470000|2021-05-12 02:44:30|6248|6245|6248.4|6245.4|6248.4|6245.4|6247.6|6244.6|0
1620787490000|2021-05-12 02:44:50|6248.3|6245.3|6248.4|6245.4|6248.4|6245.4|6248.3|6245.3|0
1620787500000|2021-05-12 02:45:00|6248.3|6245.3|6248.4|6245.4|6248.4|6245.4|6248.3|6245.3|0
1620787520000|2021-05-12 02:45:20|6249.8|6246.8|6249.8|6246.8|6249.9|6246.9|6249.8|6246.8|0
1620787530000|2021-05-12 02:45:30|6249.9|6246.9|6249.8|6246.8|6249.9|6246.9|6248.4|6245.4|0
1620787540000|2021-05-12 02:45:40|6249.5|6246.5|6249.1|6246.1|6249.5|6246.5|6248.4|6245.4|0
1620787550000|2021-05-12 02:45:50|6248.8|6245.8|6248.4|6245.4|6248.8|6245.8|6248.4|6245.4|0
1620787570000|2021-05-12 02:46:10|6249.8|6246.8|6248.4|6245.4|6249.9|6246.9|6248.4|6245.4|0
1620787580000|2021-05-12 02:46:20|6248.5|6245.5|6248.4|6245.4|6249.2|6246.2|6248.4|6245.4|0
1620787630000|2021-05-12 02:47:10|6248.5|6245.5|6249.9|6246.9|6249.9|6246.9|6248.5|6245.5|0
1620787650000|2021-05-12 02:47:30|6249.8|6246.8|6248.4|6245.4|6249.8|6246.8|6248.4|6245.4|0
1620787680000|2021-05-12 02:48:00|6248.3|6245.3|6248.3|6245.3|6248.3|6245.3|6248.3|6245.3|0
1620787690000|2021-05-12 02:48:10|6248.1|6245.1|6248.3|6245.3|6248.3|6245.3|6246.9|6243.9|0
1620787700000|2021-05-12 02:48:20|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|0
1620787730000|2021-05-12 02:48:50|6248.3|6245.3|6248.3|6245.3|6248.4|6245.4|6248.3|6245.3|0
1620787740000|2021-05-12 02:49:00|6248.2|6245.2|6246.8|6243.8|6248.3|6245.3|6246.8|6243.8|0
1620787750000|2021-05-12 02:49:10|6246.9|6243.9|6247.6|6244.6|6248.3|6245.3|6246.9|6243.9|0
1620787760000|2021-05-12 02:49:20|6247.8|6244.8|6246.8|6243.8|6248.3|6245.3|6246.8|6243.8|0
1620787770000|2021-05-12 02:49:30|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|0
1620787780000|2021-05-12 02:49:40|6247.4|6244.4|6248.3|6245.3|6248.3|6245.3|6247.4|6244.4|0
1620787810000|2021-05-12 02:50:10|6248.4|6245.4|6248.3|6245.3|6248.4|6245.4|6248.3|6245.3|0
1620787820000|2021-05-12 02:50:20|6248.4|6245.4|6248.3|6245.3|6248.4|6245.4|6248.3|6245.3|0
1620787830000|2021-05-12 02:50:30|6248.4|6245.4|6248.3|6245.3|6248.4|6245.4|6248.3|6245.3|0
1620787840000|2021-05-12 02:50:40|6248.4|6245.4|6248.8|6245.8|6248.8|6245.8|6248.3|6245.3|0
1620787850000|2021-05-12 02:50:50|6248.9|6245.9|6248.8|6245.8|6248.9|6245.9|6248.8|6245.8|0
1620787870000|2021-05-12 02:51:10|6248.9|6245.9|6248.9|6245.9|6248.9|6245.9|6248.8|6245.8|0
1620787880000|2021-05-12 02:51:20|6248.8|6245.8|6248.9|6245.9|6248.9|6245.9|6248.8|6245.8|0
1620787890000|2021-05-12 02:51:30|6248.8|6245.8|6248.8|6245.8|6248.9|6245.9|6248.8|6245.8|0
1620787950000|2021-05-12 02:52:30|6248.9|6245.9|6250.3|6247.3|6250.3|6247.3|6248.9|6245.9|0
1620787960000|2021-05-12 02:52:40|6250.4|6247.4|6250.4|6247.4|6250.4|6247.4|6250.4|6247.4|0
1620787970000|2021-05-12 02:52:50|6250.3|6247.3|6250.3|6247.3|6250.3|6247.3|6250.3|6247.3|0
1620787980000|2021-05-12 02:53:00|6250.4|6247.4|6250.4|6247.4|6250.4|6247.4|6250.4|6247.4|0
1620787990000|2021-05-12 02:53:10|6250.3|6247.3|6250.4|6247.4|6250.4|6247.4|6250.3|6247.3|0
1620788000000|2021-05-12 02:53:20|6250.3|6247.3|6250.3|6247.3|6250.3|6247.3|6250.3|6247.3|0
1620788010000|2021-05-12 02:53:30|6250.4|6247.4|6250.3|6247.3|6250.4|6247.4|6250.3|6247.3|0
1620788020000|2021-05-12 02:53:40|6250.4|6247.4|6250.4|6247.4|6251.9|6248.9|6250.4|6247.4|0
1620788040000|2021-05-12 02:54:00|6250.3|6247.3|6250.3|6247.3|6250.3|6247.3|6250.3|6247.3|0
1620788050000|2021-05-12 02:54:10|6250.4|6247.4|6250.3|6247.3|6250.4|6247.4|6250.3|6247.3|0
1620788080000|2021-05-12 02:54:40|6250.4|6247.4|6250.3|6247.3|6250.4|6247.4|6250.3|6247.3|0
1620788120000|2021-05-12 02:55:20|6249.7|6246.7|6250.3|6247.3|6250.3|6247.3|6248.8|6245.8|0
1620788130000|2021-05-12 02:55:30|6250|6247|6248.8|6245.8|6250|6247|6248.8|6245.8|0
1620788160000|2021-05-12 02:56:00|6250.3|6247.3|6248.8|6245.8|6250.3|6247.3|6248.8|6245.8|0
1620788170000|2021-05-12 02:56:10|6249.1|6246.1|6250.3|6247.3|6250.3|6247.3|6249.1|6246.1|0
1620788210000|2021-05-12 02:56:50|6250.2|6247.2|6250.2|6247.2|6250.2|6247.2|6250.2|6247.2|0
1620788220000|2021-05-12 02:57:00|6250.1|6247.1|6248.7|6245.7|6250.1|6247.1|6248.7|6245.7|0
1620788230000|2021-05-12 02:57:10|6248.8|6245.8|6248.7|6245.7|6250.2|6247.2|6248.7|6245.7|0
1620788260000|2021-05-12 02:57:40|6248.8|6245.8|6248.7|6245.7|6248.8|6245.8|6248.7|6245.7|0
1620788270000|2021-05-12 02:57:50|6249|6246|6248.7|6245.7|6249.5|6246.5|6248.7|6245.7|0
1620788340000|2021-05-12 02:59:00|6248.8|6245.8|6250.2|6247.2|6250.2|6247.2|6248.8|6245.8|0
1620788350000|2021-05-12 02:59:10|6249.9|6246.9|6248.7|6245.7|6249.9|6246.9|6248.7|6245.7|0
1620788390000|2021-05-12 02:59:50|6248.6|6245.6|6248.6|6245.6|6248.7|6245.7|6248.6|6245.6|0
1620788400000|2021-05-12 03:00:00|6248.7|6245.7|6250.2|6247.2|6250.2|6247.2|6248.7|6245.7|0
1620788410000|2021-05-12 03:00:10|6248.7|6245.7|6248.7|6245.7|6250.2|6247.2|6248.7|6245.7|0
1620788430000|2021-05-12 03:00:30|6248.6|6245.6|6247.1|6244.1|6248.7|6245.7|6247.1|6244.1|0
1620788440000|2021-05-12 03:00:40|6247.2|6244.2|6247.2|6244.2|6247.2|6244.2|6247.1|6244.1|0
1620788480000|2021-05-12 03:01:20|6247.1|6244.1|6247.2|6244.2|6247.2|6244.2|6247.1|6244.1|0
1620788490000|2021-05-12 03:01:30|6247.1|6244.1|6247.1|6244.1|6247.1|6244.1|6245.7|6242.7|0
1620788500000|2021-05-12 03:01:40|6246.4|6243.4|6245.7|6242.7|6246.4|6243.4|6245.6|6242.6|0
1620788510000|2021-05-12 03:01:50|6245.6|6242.6|6245.6|6242.6|6245.6|6242.6|6245.6|6242.6|0
1620788520000|2021-05-12 03:02:00|6245.7|6242.7|6246.4|6243.4|6247.1|6244.1|6245.7|6242.7|0
1620788530000|2021-05-12 03:02:10|6246.7|6243.7|6247.1|6244.1|6247.2|6244.2|6246.4|6243.4|0
1620788540000|2021-05-12 03:02:20|6247.2|6244.2|6245.6|6242.6|6247.2|6244.2|6245.6|6242.6|0
1620788550000|2021-05-12 03:02:30|6245.7|6242.7|6245.7|6242.7|6245.7|6242.7|6245.7|6242.7|0
1620788560000|2021-05-12 03:02:40|6246.4|6243.4|6247.2|6244.2|6247.2|6244.2|6246.4|6243.4|0
1620788570000|2021-05-12 03:02:50|6247.1|6244.1|6247.1|6244.1|6247.2|6244.2|6247.1|6244.1|0
1620788580000|2021-05-12 03:03:00|6247.2|6244.2|6247.2|6244.2|6247.2|6244.2|6247.2|6244.2|0
1620788600000|2021-05-12 03:03:20|6247.3|6244.3|6247.3|6244.3|6247.3|6244.3|6247.3|6244.3|0
1620788610000|2021-05-12 03:03:30|6248.7|6245.7|6248.7|6245.7|6248.7|6245.7|6247.3|6244.3|0
1620788620000|2021-05-12 03:03:40|6248.8|6245.8|6248.8|6245.8|6248.8|6245.8|6248.7|6245.7|0
1620788630000|2021-05-12 03:03:50|6248.7|6245.7|6248.7|6245.7|6248.7|6245.7|6248.7|6245.7|0
1620788640000|2021-05-12 03:04:00|6248.8|6245.8|6248.8|6245.8|6248.8|6245.8|6248.8|6245.8|0
1620788650000|2021-05-12 03:04:10|6249.3|6246.3|6250.3|6247.3|6250.3|6247.3|6248.8|6245.8|0
1620788660000|2021-05-12 03:04:20|6250.2|6247.2|6248.8|6245.8|6250.2|6247.2|6248.8|6245.8|0
1620788680000|2021-05-12 03:04:40|6249.1|6246.1|6249.6|6246.6|6250.3|6247.3|6248.8|6245.8|0
1620788690000|2021-05-12 03:04:50|6249.8|6246.8|6250.3|6247.3|6250.3|6247.3|6249.6|6246.6|0
1620788710000|2021-05-12 03:05:10|6249.6|6246.6|6249.6|6246.6|6250.3|6247.3|6248.8|6245.8|0
1620788720000|2021-05-12 03:05:20|6249.8|6246.8|6250.3|6247.3|6250.3|6247.3|6249.8|6246.8|0
1620788740000|2021-05-12 03:05:40|6249.6|6246.6|6250.3|6247.3|6250.3|6247.3|6249.6|6246.6|0
1620788750000|2021-05-12 03:05:50|6250|6247|6250.3|6247.3|6250.3|6247.3|6249.6|6246.6|0
1620788760000|2021-05-12 03:06:00|6250|6247|6248.8|6245.8|6250|6247|6248.8|6245.8|0
1620788770000|2021-05-12 03:06:10|6248.9|6245.9|6248.8|6245.8|6248.9|6245.9|6248.8|6245.8|0
1620788810000|2021-05-12 03:06:50|6248.7|6245.7|6247.3|6244.3|6248.7|6245.7|6247.3|6244.3|0
1620788830000|2021-05-12 03:07:10|6246.7|6243.7|6246.5|6243.5|6246.7|6243.7|6245.8|6242.8|0
1620788840000|2021-05-12 03:07:20|6246.8|6243.8|6246.8|6243.8|6247.3|6244.3|6245.8|6242.8|0
1620788850000|2021-05-12 03:07:30|6247.3|6244.3|6245.8|6242.8|6247.3|6244.3|6245.8|6242.8|0
1620788860000|2021-05-12 03:07:40|6245.9|6242.9|6247.3|6244.3|6247.4|6244.4|6245.8|6242.8|0
1620788890000|2021-05-12 03:08:10|6247.4|6244.4|6247.4|6244.4|6247.4|6244.4|6247.4|6244.4|0
1620788900000|2021-05-12 03:08:20|6247.5|6244.5|6247.5|6244.5|6247.5|6244.5|6247.5|6244.5|0
1620788910000|2021-05-12 03:08:30|6248|6245|6248.9|6245.9|6248.9|6245.9|6248|6245|0
1620788920000|2021-05-12 03:08:40|6249|6246|6249|6246|6249|6246|6249|6246|0
1620788940000|2021-05-12 03:09:00|6249.6|6246.6|6250.4|6247.4|6250.4|6247.4|6249.6|6246.6|0
1620788960000|2021-05-12 03:09:20|6250.6|6247.6|6252|6249|6252|6249|6250.6|6247.6|0
1620788970000|2021-05-12 03:09:30|6251.7|6248.7|6251.3|6248.3|6251.7|6248.7|6251.3|6248.3|0
1620788980000|2021-05-12 03:09:40|6251.5|6248.5|6250.6|6247.6|6252|6249|6250.6|6247.6|0
1620788990000|2021-05-12 03:09:50|6250.8|6247.8|6252|6249|6252|6249|6250.8|6247.8|0
1620789000000|2021-05-12 03:10:00|6251.7|6248.7|6250.6|6247.6|6252|6249|6250.6|6247.6|0
1620789050000|2021-05-12 03:10:50|6250.5|6247.5|6249.1|6246.1|6250.5|6247.5|6249|6246|0
1620789060000|2021-05-12 03:11:00|6249|6246|6249|6246|6249|6246|6249|6246|0
1620789070000|2021-05-12 03:11:10|6248.7|6245.7|6248.3|6245.3|6248.7|6245.7|6248.3|6245.3|0
1620789080000|2021-05-12 03:11:20|6248.5|6245.5|6247.5|6244.5|6249|6246|6247.5|6244.5|0
1620789090000|2021-05-12 03:11:30|6247.6|6244.6|6249|6246|6249|6246|6247.6|6244.6|0
1620789100000|2021-05-12 03:11:40|6248.2|6245.2|6248.9|6245.9|6248.9|6245.9|6248.2|6245.2|0
1620789110000|2021-05-12 03:11:50|6249|6246|6248.9|6245.9|6249|6246|6248.9|6245.9|0
1620789120000|2021-05-12 03:12:00|6248.3|6245.3|6249|6246|6249|6246|6247.5|6244.5|0
1620789130000|2021-05-12 03:12:10|6248.9|6245.9|6249|6246|6249|6246|6248.9|6245.9|0
1620789140000|2021-05-12 03:12:20|6248.9|6245.9|6249|6246|6249|6246|6248.9|6245.9|0
1620789180000|2021-05-12 03:13:00|6249.1|6246.1|6249|6246|6249.1|6246.1|6249|6246|0
1620789200000|2021-05-12 03:13:20|6248.9|6245.9|6248.9|6245.9|6248.9|6245.9|6248.9|6245.9|0
1620789210000|2021-05-12 03:13:30|6248.6|6245.6|6248.9|6245.9|6248.9|6245.9|6247.4|6244.4|0
1620789220000|2021-05-12 03:13:40|6249|6246|6248.9|6245.9|6249|6246|6248.9|6245.9|0
1620789240000|2021-05-12 03:14:00|6249|6246|6248.9|6245.9|6249|6246|6248.9|6245.9|0
1620789250000|2021-05-12 03:14:10|6248.6|6245.6|6248.9|6245.9|6248.9|6245.9|6248.2|6245.2|0
1620789260000|2021-05-12 03:14:20|6248.6|6245.6|6248.9|6245.9|6249|6246|6247.5|6244.5|0
1620789270000|2021-05-12 03:14:30|6249|6246|6248.3|6245.3|6249|6246|6247.5|6244.5|0
1620789280000|2021-05-12 03:14:40|6247.5|6244.5|6247.4|6244.4|6247.5|6244.5|6247.4|6244.4|0
1620789300000|2021-05-12 03:15:00|6247.5|6244.5|6247.5|6244.5|6247.5|6244.5|6247.5|6244.5|0
1620789340000|2021-05-12 03:15:40|6247.4|6244.4|6247.5|6244.5|6247.5|6244.5|6247.4|6244.4|0
1620789350000|2021-05-12 03:15:50|6247.4|6244.4|6247.5|6244.5|6247.5|6244.5|6247.4|6244.4|0
1620789360000|2021-05-12 03:16:00|6247.8|6244.8|6249|6246|6249|6246|6247.8|6244.8|0
1620789370000|2021-05-12 03:16:10|6248.9|6245.9|6249|6246|6249|6246|6248.2|6245.2|0
1620789380000|2021-05-12 03:16:20|6248.9|6245.9|6247.4|6244.4|6248.9|6245.9|6247.4|6244.4|0
1620789390000|2021-05-12 03:16:30|6247.5|6244.5|6248.9|6245.9|6248.9|6245.9|6247.5|6244.5|0
1620789410000|2021-05-12 03:16:50|6247.5|6244.5|6247.4|6244.4|6247.5|6244.5|6247.4|6244.4|0
1620789430000|2021-05-12 03:17:10|6247.3|6244.3|6247.3|6244.3|6247.4|6244.4|6247.3|6244.3|0
1620789440000|2021-05-12 03:17:20|6247.4|6244.4|6247.4|6244.4|6247.4|6244.4|6247.4|6244.4|0
1620789490000|2021-05-12 03:18:10|6247.3|6244.3|6247.2|6244.2|6247.3|6244.3|6247.2|6244.2|0
1620789500000|2021-05-12 03:18:20|6247|6244|6245.8|6242.8|6247|6244|6245.8|6242.8|0
1620789510000|2021-05-12 03:18:30|6245.7|6242.7|6245.8|6242.8|6245.8|6242.8|6245.7|6242.7|0
1620789520000|2021-05-12 03:18:40|6245.7|6242.7|6245.7|6242.7|6245.7|6242.7|6245.7|6242.7|0
1620789550000|2021-05-12 03:19:10|6245.8|6242.8|6245.8|6242.8|6245.8|6242.8|6245.7|6242.7|0
1620789560000|2021-05-12 03:19:20|6245.7|6242.7|6245.8|6242.8|6245.8|6242.8|6245.7|6242.7|0
1620789570000|2021-05-12 03:19:30|6245.7|6242.7|6245.8|6242.8|6245.8|6242.8|6245.7|6242.7|0
1620789580000|2021-05-12 03:19:40|6245.7|6242.7|6245.7|6242.7|6245.7|6242.7|6245.7|6242.7|0
1620789590000|2021-05-12 03:19:50|6245.8|6242.8|6245.8|6242.8|6245.8|6242.8|6245.8|6242.8|0
1620789620000|2021-05-12 03:20:20|6245.9|6242.9|6247.3|6244.3|6247.3|6244.3|6245.9|6242.9|0
1620789630000|2021-05-12 03:20:30|6246.6|6243.6|6247.3|6244.3|6247.3|6244.3|6246.6|6243.6|0
1620789640000|2021-05-12 03:20:40|6246.6|6243.6|6246.6|6243.6|6247.3|6244.3|6246.6|6243.6|0
1620789650000|2021-05-12 03:20:50|6246.3|6243.3|6245.8|6242.8|6246.3|6243.3|6245.8|6242.8|0
1620789660000|2021-05-12 03:21:00|6245.5|6242.5|6244.3|6241.3|6245.8|6242.8|6244.3|6241.3|0
1620789670000|2021-05-12 03:21:10|6244.4|6241.4|6245.7|6242.7|6245.8|6242.8|6244.4|6241.4|0
1620789680000|2021-05-12 03:21:20|6245.2|6242.2|6244.3|6241.3|6245.2|6242.2|6244.3|6241.3|0
1620789700000|2021-05-12 03:21:40|6244.2|6241.2|6244.2|6241.2|6244.2|6241.2|6244.2|6241.2|0
1620789710000|2021-05-12 03:21:50|6244.3|6241.3|6244.3|6241.3|6244.3|6241.3|6244.2|6241.2|0
1620789720000|2021-05-12 03:22:00|6244.2|6241.2|6244.2|6241.2|6244.2|6241.2|6244.2|6241.2|0
1620789740000|2021-05-12 03:22:20|6243.6|6240.6|6242.7|6239.7|6243.6|6240.6|6242.7|6239.7|0
1620789770000|2021-05-12 03:22:50|6242.6|6239.6|6242.7|6239.7|6242.7|6239.7|6242.6|6239.6|0
1620789780000|2021-05-12 03:23:00|6242.6|6239.6|6242.6|6239.6|6242.6|6239.6|6242.6|6239.6|0
1620789790000|2021-05-12 03:23:10|6242.5|6239.5|6241.1|6238.1|6242.6|6239.6|6241.1|6238.1|0
1620789800000|2021-05-12 03:23:20|6239.7|6236.7|6239.5|6236.5|6239.7|6236.7|6238|6235|0
1620789820000|2021-05-12 03:23:40|6239.4|6236.4|6239.6|6236.6|6239.6|6236.6|6239.4|6236.4|0
1620789830000|2021-05-12 03:23:50|6239.5|6236.5|6241|6238|6241.1|6238.1|6239.5|6236.5|0
1620789840000|2021-05-12 03:24:00|6240.7|6237.7|6239.6|6236.6|6240.7|6237.7|6239.6|6236.6|0
1620789850000|2021-05-12 03:24:10|6239.5|6236.5|6240.9|6237.9|6241|6238|6239.5|6236.5|0
1620789860000|2021-05-12 03:24:20|6241|6238|6241|6238|6241|6238|6241|6238|0
1620789880000|2021-05-12 03:24:40|6240.9|6237.9|6240.9|6237.9|6240.9|6237.9|6240.9|6237.9|0
1620789890000|2021-05-12 03:24:50|6241|6238|6241|6238|6241|6238|6241|6238|0
1620789900000|2021-05-12 03:25:00|6240.9|6237.9|6241|6238|6241|6238|6240.9|6237.9|0
1620789920000|2021-05-12 03:25:20|6241.1|6238.1|6242.5|6239.5|6242.5|6239.5|6241.1|6238.1|0
1620789930000|2021-05-12 03:25:30|6242.6|6239.6|6242.6|6239.6|6242.6|6239.6|6242.6|6239.6|0
1620789940000|2021-05-12 03:25:40|6242.5|6239.5|6242.6|6239.6|6242.6|6239.6|6242.5|6239.5|0
1620789950000|2021-05-12 03:25:50|6242.5|6239.5|6242.5|6239.5|6242.5|6239.5|6242.5|6239.5|0
1620789990000|2021-05-12 03:26:30|6242.4|6239.4|6242.4|6239.4|6242.4|6239.4|6242.4|6239.4|0
1620790000000|2021-05-12 03:26:40|6241.9|6238.9|6241|6238|6241.9|6238.9|6241|6238|0
1620790010000|2021-05-12 03:26:50|6241.1|6238.1|6242.5|6239.5|6242.5|6239.5|6241.1|6238.1|0
1620790020000|2021-05-12 03:27:00|6242.4|6239.4|6242.5|6239.5|6242.5|6239.5|6242.4|6239.4|0
1620790070000|2021-05-12 03:27:50|6242.6|6239.6|6244|6241|6244|6241|6242.6|6239.6|0
1620790090000|2021-05-12 03:28:10|6244.1|6241.1|6244.1|6241.1|6244.1|6241.1|6244.1|6241.1|0
1620790120000|2021-05-12 03:28:40|6244.2|6241.2|6245.6|6242.6|6245.6|6242.6|6244.1|6241.1|0
1620790130000|2021-05-12 03:28:50|6245.7|6242.7|6245.7|6242.7|6245.7|6242.7|6245.6|6242.6|0
1620790140000|2021-05-12 03:29:00|6245.6|6242.6|6245.6|6242.6|6245.7|6242.7|6245.6|6242.6|0
1620790150000|2021-05-12 03:29:10|6245.1|6242.1|6244.1|6241.1|6245.1|6242.1|6244.1|6241.1|0
1620790160000|2021-05-12 03:29:20|6244.2|6241.2|6244.1|6241.1|6244.2|6241.2|6244.1|6241.1|0
1620790180000|2021-05-12 03:29:40|6244.2|6241.2|6244.1|6241.1|6244.2|6241.2|6244.1|6241.1|0
1620790200000|2021-05-12 03:30:00|6244|6241|6242.6|6239.6|6244|6241|6242.6|6239.6|0
1620790210000|2021-05-12 03:30:10|6242.7|6239.7|6244.2|6241.2|6244.2|6241.2|6242.7|6239.7|0
1620790220000|2021-05-12 03:30:20|6244.1|6241.1|6244.2|6241.2|6244.2|6241.2|6244.1|6241.1|0
1620790240000|2021-05-12 03:30:40|6244.7|6241.7|6245.6|6242.6|6245.6|6242.6|6244.7|6241.7|0
1620790250000|2021-05-12 03:30:50|6245.7|6242.7|6245.7|6242.7|6245.7|6242.7|6245.7|6242.7|0
1620790280000|2021-05-12 03:31:20|6245.8|6242.8|6245.8|6242.8|6245.8|6242.8|6245.8|6242.8|0
1620790300000|2021-05-12 03:31:40|6246.3|6243.3|6247.2|6244.2|6247.2|6244.2|6246.3|6243.3|0
1620790390000|2021-05-12 03:33:10|6246.6|6243.6|6245.8|6242.8|6246.6|6243.6|6245.8|6242.8|0
1620790400000|2021-05-12 03:33:20|6245.7|6242.7|6245.6|6242.6|6245.7|6242.7|6245.6|6242.6|0
1620790410000|2021-05-12 03:33:30|6244.2|6241.2|6242.7|6239.7|6244.2|6241.2|6242.7|6239.7|0
1620790420000|2021-05-12 03:33:40|6242.1|6239.1|6242.7|6239.7|6242.7|6239.7|6241.2|6238.2|0
1620790430000|2021-05-12 03:33:50|6242.8|6239.8|6244.2|6241.2|6244.2|6241.2|6242.8|6239.8|0
1620790440000|2021-05-12 03:34:00|6244.3|6241.3|6243.8|6240.8|6244.3|6241.3|6243.8|6240.8|0
1620790460000|2021-05-12 03:34:20|6243.7|6240.7|6243.7|6240.7|6243.8|6240.8|6243.7|6240.7|0
1620790470000|2021-05-12 03:34:30|6243.8|6240.8|6243.8|6240.8|6243.8|6240.8|6243.7|6240.7|0
1620790500000|2021-05-12 03:35:00|6243.7|6240.7|6243.7|6240.7|6243.8|6240.8|6242.3|6239.3|0
1620790510000|2021-05-12 03:35:10|6243.2|6240.2|6240.8|6237.8|6243.2|6240.2|6240.8|6237.8|0
1620790520000|2021-05-12 03:35:20|6240.9|6237.9|6242.3|6239.3|6242.3|6239.3|6240.9|6237.9|0
1620790530000|2021-05-12 03:35:30|6242.4|6239.4|6242.3|6239.3|6242.4|6239.4|6242.3|6239.3|0
1620790540000|2021-05-12 03:35:40|6242.4|6239.4|6240.8|6237.8|6242.4|6239.4|6240.8|6237.8|0
1620790550000|2021-05-12 03:35:50|6240.7|6237.7|6240.7|6237.7|6240.7|6237.7|6240.7|6237.7|0
1620790560000|2021-05-12 03:36:00|6240.2|6237.2|6240.7|6237.7|6240.8|6237.8|6239.2|6236.2|0
1620790570000|2021-05-12 03:36:10|6240.8|6237.8|6240.7|6237.7|6240.8|6237.8|6239.9|6236.9|0
1620790580000|2021-05-12 03:36:20|6240.8|6237.8|6242.2|6239.2|6242.2|6239.2|6240.8|6237.8|0
1620790590000|2021-05-12 03:36:30|6241.9|6238.9|6242.2|6239.2|6242.2|6239.2|6240.7|6237.7|0
1620790600000|2021-05-12 03:36:40|6241.4|6238.4|6240.7|6237.7|6241.4|6238.4|6240.6|6237.6|0
1620790610000|2021-05-12 03:36:50|6240.6|6237.6|6240.7|6237.7|6240.8|6237.8|6240.6|6237.6|0
1620790620000|2021-05-12 03:37:00|6240.8|6237.8|6242.1|6239.1|6242.1|6239.1|6240.7|6237.7|0
1620790630000|2021-05-12 03:37:10|6241.6|6238.6|6239.1|6236.1|6241.6|6238.6|6239|6236|0
1620790640000|2021-05-12 03:37:20|6239.2|6236.2|6240.6|6237.6|6240.6|6237.6|6239.2|6236.2|0
1620790650000|2021-05-12 03:37:30|6240.3|6237.3|6239.2|6236.2|6240.6|6237.6|6239.1|6236.1|0
1620790660000|2021-05-12 03:37:40|6239.1|6236.1|6239.2|6236.2|6239.2|6236.2|6239.1|6236.1|0
1620790670000|2021-05-12 03:37:50|6239.1|6236.1|6239.1|6236.1|6239.1|6236.1|6239.1|6236.1|0
1620790680000|2021-05-12 03:38:00|6239|6236|6239.1|6236.1|6239.1|6236.1|6238.3|6235.3|0
1620790690000|2021-05-12 03:38:10|6239|6236|6239|6236|6239|6236|6239|6236|0
1620790700000|2021-05-12 03:38:20|6237.6|6234.6|6237.5|6234.5|6237.6|6234.6|6237.5|6234.5|0
1620790710000|2021-05-12 03:38:30|6237.4|6234.4|6236|6233|6237.5|6234.5|6236|6233|0
1620790720000|2021-05-12 03:38:40|6235.9|6232.9|6235.9|6232.9|6235.9|6232.9|6235.9|6232.9|0
1620790730000|2021-05-12 03:38:50|6235.8|6232.8|6235.8|6232.8|6235.9|6232.9|6235.8|6232.8|0
1620790740000|2021-05-12 03:39:00|6235.9|6232.9|6237.3|6234.3|6237.4|6234.4|6235.8|6232.8|0
1620790750000|2021-05-12 03:39:10|6237|6234|6237.3|6234.3|6237.3|6234.3|6236.6|6233.6|0
1620790760000|2021-05-12 03:39:20|6236.7|6233.7|6235.6|6232.6|6236.7|6233.7|6235.6|6232.6|0
1620790770000|2021-05-12 03:39:30|6234.1|6231.1|6234.1|6231.1|6234.1|6231.1|6234|6231|0
1620790780000|2021-05-12 03:39:40|6234.2|6231.2|6232.6|6229.6|6234.2|6231.2|6232.6|6229.6|0
1620790790000|2021-05-12 03:39:50|6232.5|6229.5|6232.8|6229.8|6234.2|6231.2|6231.1|6228.1|0
1620790800000|2021-05-12 03:40:00|6233.3|6230.3|6234.2|6231.2|6234.3|6231.3|6233.3|6230.3|0
1620790810000|2021-05-12 03:40:10|6233.9|6230.9|6234.2|6231.2|6234.2|6231.2|6233.5|6230.5|0
1620790830000|2021-05-12 03:40:30|6234.3|6231.3|6234.3|6231.3|6234.3|6231.3|6234.3|6231.3|0
1620790840000|2021-05-12 03:40:40|6235.7|6232.7|6235.8|6232.8|6235.8|6232.8|6235.7|6232.7|0
1620790850000|2021-05-12 03:40:50|6235.7|6232.7|6234.3|6231.3|6235.7|6232.7|6234.3|6231.3|0
1620790860000|2021-05-12 03:41:00|6234.2|6231.2|6234.2|6231.2|6234.3|6231.3|6232.8|6229.8|0
1620790870000|2021-05-12 03:41:10|6233.9|6230.9|6232.8|6229.8|6233.9|6230.9|6232.8|6229.8|0
1620790880000|2021-05-12 03:41:20|6232.7|6229.7|6232.7|6229.7|6232.8|6229.8|6232.7|6229.7|0
1620790890000|2021-05-12 03:41:30|6232.8|6229.8|6232.7|6229.7|6232.8|6229.8|6232.7|6229.7|0
1620790900000|2021-05-12 03:41:40|6232.6|6229.6|6232.6|6229.6|6232.6|6229.6|6231.9|6228.9|0
1620790910000|2021-05-12 03:41:50|6232.7|6229.7|6232.7|6229.7|6232.7|6229.7|6231.2|6228.2|0
1620790920000|2021-05-12 03:42:00|6232.4|6229.4|6232.7|6229.7|6232.7|6229.7|6231.3|6228.3|0
1620790930000|2021-05-12 03:42:10|6232.6|6229.6|6231.1|6228.1|6232.6|6229.6|6230.4|6227.4|0
1620790940000|2021-05-12 03:42:20|6231|6228|6231.1|6228.1|6231.1|6228.1|6231|6228|0
1620790950000|2021-05-12 03:42:30|6231.2|6228.2|6232.6|6229.6|6232.6|6229.6|6231.1|6228.1|0
1620790980000|2021-05-12 03:43:00|6232.7|6229.7|6231.2|6228.2|6232.7|6229.7|6231.1|6228.1|0
1620790990000|2021-05-12 03:43:10|6231.7|6228.7|6231.1|6228.1|6232.6|6229.6|6231.1|6228.1|0
1620791020000|2021-05-12 03:43:40|6231.2|6228.2|6231.2|6228.2|6231.2|6228.2|6231.1|6228.1|0
1620791030000|2021-05-12 03:43:50|6231.1|6228.1|6231.2|6228.2|6231.2|6228.2|6231.1|6228.1|0
1620791040000|2021-05-12 03:44:00|6231.8|6228.8|6232.7|6229.7|6232.7|6229.7|6231.8|6228.8|0
1620791050000|2021-05-12 03:44:10|6232.8|6229.8|6234.2|6231.2|6234.2|6231.2|6232.7|6229.7|0
1620791060000|2021-05-12 03:44:20|6234.1|6231.1|6232.5|6229.5|6234.1|6231.1|6232.5|6229.5|0
1620791070000|2021-05-12 03:44:30|6232.6|6229.6|6232.6|6229.6|6232.6|6229.6|6232.6|6229.6|0
1620791080000|2021-05-12 03:44:40|6232.5|6229.5|6232.5|6229.5|6232.6|6229.6|6232.5|6229.5|0
1620791090000|2021-05-12 03:44:50|6232.6|6229.6|6232.6|6229.6|6232.6|6229.6|6232.5|6229.5|0
1620791100000|2021-05-12 03:45:00|6232.5|6229.5|6231.1|6228.1|6232.5|6229.5|6231.1|6228.1|0
1620791110000|2021-05-12 03:45:10|6231|6228|6231|6228|6231|6228|6231|6228|0
1620791120000|2021-05-12 03:45:20|6231.1|6228.1|6231.1|6228.1|6231.1|6228.1|6231|6228|0
1620791130000|2021-05-12 03:45:30|6231|6228|6231|6228|6231.1|6228.1|6231|6228|0
1620791140000|2021-05-12 03:45:40|6230.8|6227.8|6231|6228|6231.1|6228.1|6230.3|6227.3|0
1620791150000|2021-05-12 03:45:50|6230.5|6227.5|6229.7|6226.7|6231.1|6228.1|6229.6|6226.6|0
1620791160000|2021-05-12 03:46:00|6229.6|6226.6|6230.3|6227.3|6231.1|6228.1|6229.6|6226.6|0
1620791170000|2021-05-12 03:46:10|6230.4|6227.4|6231|6228|6231|6228|6229.6|6226.6|0
1620791180000|2021-05-12 03:46:20|6230.7|6227.7|6231|6228|6231|6228|6229.6|6226.6|0
1620791190000|2021-05-12 03:46:30|6230.9|6227.9|6229.5|6226.5|6231|6228|6229.5|6226.5|0
1620791200000|2021-05-12 03:46:40|6229.7|6226.7|6230.9|6227.9|6231|6228|6229.7|6226.7|0
1620791210000|2021-05-12 03:46:50|6230.2|6227.2|6229.4|6226.4|6230.9|6227.9|6229.3|6226.3|0
1620791220000|2021-05-12 03:47:00|6229.3|6226.3|6229.4|6226.4|6229.4|6226.4|6229.3|6226.3|0
1620791230000|2021-05-12 03:47:10|6230|6227|6230.9|6227.9|6230.9|6227.9|6230|6227|0
1620791240000|2021-05-12 03:47:20|6230.8|6227.8|6229.4|6226.4|6230.9|6227.9|6229.4|6226.4|0
1620791250000|2021-05-12 03:47:30|6229.3|6226.3|6227.9|6224.9|6229.4|6226.4|6227.9|6224.9|0
1620791270000|2021-05-12 03:47:50|6227.8|6224.8|6227.8|6224.8|6227.8|6224.8|6227.8|6224.8|0
1620791280000|2021-05-12 03:48:00|6227.3|6224.3|6225.8|6222.8|6227.3|6224.3|6224.8|6221.8|0
1620791290000|2021-05-12 03:48:10|6227.2|6224.2|6227.2|6224.2|6227.2|6224.2|6225.8|6222.8|0
1620791300000|2021-05-12 03:48:20|6226.9|6223.9|6225.8|6222.8|6227.3|6224.3|6225.8|6222.8|0
1620791310000|2021-05-12 03:48:30|6226.1|6223.1|6224.1|6221.1|6226.5|6223.5|6224.1|6221.1|0
1620791320000|2021-05-12 03:48:40|6224.2|6221.2|6224|6221|6224.2|6221.2|6222.6|6219.6|0
1620791330000|2021-05-12 03:48:50|6224.1|6221.1|6224.1|6221.1|6224.1|6221.1|6224|6221|0
1620791340000|2021-05-12 03:49:00|6223.8|6220.8|6227.2|6224.2|6228.6|6225.6|6223.3|6220.3|0
1620791350000|2021-05-12 03:49:10|6227.1|6224.1|6227.1|6224.1|6227.1|6224.1|6227.1|6224.1|0
1620791360000|2021-05-12 03:49:20|6227.7|6224.7|6228.6|6225.6|6228.6|6225.6|6227.1|6224.1|0
1620791370000|2021-05-12 03:49:30|6228|6225|6225.6|6222.6|6228|6225|6225.5|6222.5|0
1620791380000|2021-05-12 03:49:40|6225.5|6222.5|6225.7|6222.7|6227.1|6224.1|6225.5|6222.5|0
1620791400000|2021-05-12 03:50:00|6225.8|6222.8|6226.4|6223.4|6226.5|6223.5|6225.7|6222.7|0
1620791410000|2021-05-12 03:50:10|6226.2|6223.2|6227.2|6224.2|6227.2|6224.2|6225.7|6222.7|0
1620791420000|2021-05-12 03:50:20|6227.1|6224.1|6227.2|6224.2|6227.2|6224.2|6227.1|6224.1|0
1620791430000|2021-05-12 03:50:30|6227.3|6224.3|6227.2|6224.2|6227.3|6224.3|6227.2|6224.2|0
1620791440000|2021-05-12 03:50:40|6226.9|6223.9|6227.1|6224.1|6227.2|6224.2|6226.4|6223.4|0
1620791450000|2021-05-12 03:50:50|6227.2|6224.2|6226.5|6223.5|6227.2|6224.2|6225.7|6222.7|0
1620791460000|2021-05-12 03:51:00|6227.2|6224.2|6225.7|6222.7|6227.2|6224.2|6225.7|6222.7|0
1620791490000|2021-05-12 03:51:30|6226.2|6223.2|6227.1|6224.1|6227.1|6224.1|6226.2|6223.2|0
1620791500000|2021-05-12 03:51:40|6226.9|6223.9|6227.3|6224.3|6227.3|6224.3|6226.4|6223.4|0
1620791520000|2021-05-12 03:52:00|6226.8|6223.8|6225.9|6222.9|6226.8|6223.8|6225.9|6222.9|0
1620791530000|2021-05-12 03:52:10|6226.4|6223.4|6227.3|6224.3|6227.3|6224.3|6226.4|6223.4|0
1620791540000|2021-05-12 03:52:20|6227.2|6224.2|6225.8|6222.8|6227.3|6224.3|6225.8|6222.8|0
1620791550000|2021-05-12 03:52:30|6225.7|6222.7|6225.8|6222.8|6225.8|6222.8|6225.7|6222.7|0
1620791560000|2021-05-12 03:52:40|6226.1|6223.1|6227.2|6224.2|6227.2|6224.2|6226.1|6223.1|0
1620791570000|2021-05-12 03:52:50|6227.3|6224.3|6227.3|6224.3|6227.3|6224.3|6227.3|6224.3|0
1620791580000|2021-05-12 03:53:00|6227|6224|6227.3|6224.3|6227.3|6224.3|6226.6|6223.6|0
1620791590000|2021-05-12 03:53:10|6227|6224|6224.3|6221.3|6227.3|6224.3|6224.2|6221.2|0
1620791620000|2021-05-12 03:53:40|6225.8|6222.8|6225.8|6222.8|6225.8|6222.8|6225.8|6222.8|0
1620791630000|2021-05-12 03:53:50|6226.1|6223.1|6225.9|6222.9|6226.6|6223.6|6225.9|6222.9|0
1620791640000|2021-05-12 03:54:00|6225.8|6222.8|6227.3|6224.3|6227.3|6224.3|6225.8|6222.8|0
1620791670000|2021-05-12 03:54:30|6227.4|6224.4|6227.4|6224.4|6227.4|6224.4|6227.4|6224.4|0
1620791680000|2021-05-12 03:54:40|6227.5|6224.5|6227.5|6224.5|6227.5|6224.5|6227.5|6224.5|0
1620791690000|2021-05-12 03:54:50|6227.4|6224.4|6227.4|6224.4|6227.4|6224.4|6227.4|6224.4|0
1620791700000|2021-05-12 03:55:00|6227.5|6224.5|6227.4|6224.4|6227.5|6224.5|6227.4|6224.4|0
1620791710000|2021-05-12 03:55:10|6226.9|6223.9|6225.9|6222.9|6226.9|6223.9|6225.9|6222.9|0
1620791720000|2021-05-12 03:55:20|6226|6223|6224.4|6221.4|6226|6223|6224.4|6221.4|0
1620791730000|2021-05-12 03:55:30|6224.3|6221.3|6222.9|6219.9|6224.3|6221.3|6222.9|6219.9|0
1620791740000|2021-05-12 03:55:40|6222.8|6219.8|6218.5|6215.5|6222.8|6219.8|6217.2|6214.2|0
1620791750000|2021-05-12 03:55:50|6218.6|6215.6|6218.6|6215.6|6218.6|6215.6|6218.5|6215.5|0
1620791760000|2021-05-12 03:56:00|6218.5|6215.5|6218.5|6215.5|6218.5|6215.5|6218.5|6215.5|0
1620791770000|2021-05-12 03:56:10|6218.4|6215.4|6218.4|6215.4|6218.4|6215.4|6217|6214|0
1620791780000|2021-05-12 03:56:20|6217.8|6214.8|6216.8|6213.8|6217.8|6214.8|6216.8|6213.8|0
1620791790000|2021-05-12 03:56:30|6216.9|6213.9|6218.3|6215.3|6218.3|6215.3|6216.9|6213.9|0
1620791800000|2021-05-12 03:56:40|6217.8|6214.8|6216.8|6213.8|6218.3|6215.3|6216.8|6213.8|0
1620791810000|2021-05-12 03:56:50|6217.4|6214.4|6218.2|6215.2|6218.3|6215.3|6217.4|6214.4|0
1620791820000|2021-05-12 03:57:00|6218.3|6215.3|6219.8|6216.8|6219.8|6216.8|6218.3|6215.3|0
1620791830000|2021-05-12 03:57:10|6219.9|6216.9|6219.9|6216.9|6219.9|6216.9|6219.8|6216.8|0
1620791840000|2021-05-12 03:57:20|6220|6217|6220|6217|6220|6217|6220|6217|0
1620791850000|2021-05-12 03:57:30|6219.9|6216.9|6218.4|6215.4|6220|6217|6218.4|6215.4|0
1620791860000|2021-05-12 03:57:40|6218.5|6215.5|6218.5|6215.5|6218.5|6215.5|6218.5|6215.5|0
1620791870000|2021-05-12 03:57:50|6219.1|6216.1|6219.9|6216.9|6220|6217|6219.1|6216.1|0
1620791880000|2021-05-12 03:58:00|6220|6217|6218.4|6215.4|6220|6217|6216.9|6213.9|0
1620791890000|2021-05-12 03:58:10|6217.8|6214.8|6216.9|6213.9|6218.4|6215.4|6216.9|6213.9|0
1620791900000|2021-05-12 03:58:20|6217|6214|6218.4|6215.4|6218.4|6215.4|6216.9|6213.9|0
1620791910000|2021-05-12 03:58:30|6217.9|6214.9|6218.4|6215.4|6218.4|6215.4|6216.9|6213.9|0
1620791920000|2021-05-12 03:58:40|6218.5|6215.5|6219.9|6216.9|6219.9|6216.9|6218.4|6215.4|0
1620791930000|2021-05-12 03:58:50|6220|6217|6220|6217|6220|6217|6218.5|6215.5|0
1620791940000|2021-05-12 03:59:00|6219.9|6216.9|6219.9|6216.9|6220|6217|6218.5|6215.5|0
1620791950000|2021-05-12 03:59:10|6220|6217|6220|6217|6220|6217|6218.6|6215.6|0
1620791960000|2021-05-12 03:59:20|6219.8|6216.8|6220|6217|6220|6217|6219.3|6216.3|0
1620791970000|2021-05-12 03:59:30|6219.3|6216.3|6218.6|6215.6|6219.3|6216.3|6218.6|6215.6|0
1620791980000|2021-05-12 03:59:40|6219.1|6216.1|6218.6|6215.6|6220|6217|6218.6|6215.6|0
1620792000000|2021-05-12 04:00:00|6218.7|6215.7|6221.6|6218.6|6221.6|6218.6|6218.6|6215.6|0
1620792020000|2021-05-12 04:00:20|6221.5|6218.5|6220.1|6217.1|6221.5|6218.5|6220.1|6217.1|0
1620792030000|2021-05-12 04:00:30|6220.7|6217.7|6220.8|6217.8|6221.6|6218.6|6220.7|6217.7|0
1620792040000|2021-05-12 04:00:40|6220.5|6217.5|6220.8|6217.8|6221.6|6218.6|6220.1|6217.1|0
1620792050000|2021-05-12 04:00:50|6221.1|6218.1|6221.5|6218.5|6221.6|6218.6|6220.8|6217.8|0
1620792060000|2021-05-12 04:01:00|6220.8|6217.8|6220.8|6217.8|6221.6|6218.6|6220.1|6217.1|0
1620792070000|2021-05-12 04:01:10|6221.5|6218.5|6220.1|6217.1|6221.5|6218.5|6220.1|6217.1|0
1620792080000|2021-05-12 04:01:20|6220|6217|6218.5|6215.5|6220|6217|6218.5|6215.5|0
1620792120000|2021-05-12 04:02:00|6218.6|6215.6|6218.6|6215.6|6218.6|6215.6|6218.6|6215.6|0
1620792130000|2021-05-12 04:02:10|6219.1|6216.1|6218.5|6215.5|6220|6217|6218.5|6215.5|0
1620792140000|2021-05-12 04:02:20|6218.6|6215.6|6218.5|6215.5|6218.6|6215.6|6218.5|6215.5|0
1620792150000|2021-05-12 04:02:30|6218.6|6215.6|6220|6217|6220|6217|6218.6|6215.6|0
1620792170000|2021-05-12 04:02:50|6219.9|6216.9|6218.4|6215.4|6219.9|6216.9|6218.4|6215.4|0
1620792180000|2021-05-12 04:03:00|6218.5|6215.5|6218.5|6215.5|6218.5|6215.5|6218.5|6215.5|0
1620792190000|2021-05-12 04:03:10|6219.1|6216.1|6220|6217|6220|6217|6219.1|6216.1|0
1620792200000|2021-05-12 04:03:20|6218.5|6215.5|6218.6|6215.6|6218.6|6215.6|6218.5|6215.5|0
1620792210000|2021-05-12 04:03:30|6219.3|6216.3|6220|6217|6220|6217|6219.3|6216.3|0
1620792220000|2021-05-12 04:03:40|6220.1|6217.1|6218.5|6215.5|6220.1|6217.1|6218.5|6215.5|0
1620792230000|2021-05-12 04:03:50|6218.6|6215.6|6218.6|6215.6|6218.6|6215.6|6218.6|6215.6|0
1620792240000|2021-05-12 04:04:00|6219.1|6216.1|6220|6217|6220.1|6217.1|6218.5|6215.5|0
1620792250000|2021-05-12 04:04:10|6220.1|6217.1|6220.1|6217.1|6220.1|6217.1|6220|6217|0
1620792260000|2021-05-12 04:04:20|6220|6217|6220|6217|6220.1|6217.1|6220|6217|0
1620792290000|2021-05-12 04:04:50|6219.9|6216.9|6219.9|6216.9|6219.9|6216.9|6219.9|6216.9|0
1620792300000|2021-05-12 04:05:00|6219.3|6216.3|6218.5|6215.5|6219.9|6216.9|6218.4|6215.4|0
1620792310000|2021-05-12 04:05:10|6218.6|6215.6|6218.6|6215.6|6218.6|6215.6|6218.6|6215.6|0
1620792320000|2021-05-12 04:05:20|6218.5|6215.5|6218.6|6215.6|6218.6|6215.6|6218.5|6215.5|0
1620792360000|2021-05-12 04:06:00|6218.5|6215.5|6220|6217|6220|6217|6218.5|6215.5|0
1620792370000|2021-05-12 04:06:10|6220.1|6217.1|6220|6217|6220.1|6217.1|6220|6217|0
1620792380000|2021-05-12 04:06:20|6220.1|6217.1|6220.1|6217.1|6220.1|6217.1|6220|6217|0
1620792390000|2021-05-12 04:06:30|6220|6217|6220|6217|6220|6217|6220|6217|0
1620792400000|2021-05-12 04:06:40|6220.1|6217.1|6220|6217|6220.1|6217.1|6218.5|6215.5|0
1620792410000|2021-05-12 04:06:50|6218.5|6215.5|6220|6217|6220|6217|6218.5|6215.5|0
1620792420000|2021-05-12 04:07:00|6219.7|6216.7|6218.5|6215.5|6219.9|6216.9|6218.5|6215.5|0
1620792430000|2021-05-12 04:07:10|6218.4|6215.4|6218.4|6215.4|6218.4|6215.4|6218.4|6215.4|0
1620792440000|2021-05-12 04:07:20|6218.5|6215.5|6218.5|6215.5|6218.5|6215.5|6218.4|6215.4|0
1620792450000|2021-05-12 04:07:30|6218.4|6215.4|6216.9|6213.9|6218.4|6215.4|6216.9|6213.9|0
1620792460000|2021-05-12 04:07:40|6217|6214|6216.9|6213.9|6217|6214|6216.9|6213.9|0
1620792470000|2021-05-12 04:07:50|6216.8|6213.8|6216.9|6213.9|6216.9|6213.9|6216.8|6213.8|0
1620792480000|2021-05-12 04:08:00|6216.8|6213.8|6216.8|6213.8|6216.8|6213.8|6216.8|6213.8|0
1620792490000|2021-05-12 04:08:10|6216.7|6213.7|6216.8|6213.8|6216.8|6213.8|6215.3|6212.3|0
1620792500000|2021-05-12 04:08:20|6216.7|6213.7|6216.7|6213.7|6216.7|6213.7|6216.7|6213.7|0
1620792510000|2021-05-12 04:08:30|6216.8|6213.8|6216.8|6213.8|6216.9|6213.9|6216.8|6213.8|0
1620792520000|2021-05-12 04:08:40|6216.6|6213.6|6215.4|6212.4|6216.6|6213.6|6215.4|6212.4|0
1620792530000|2021-05-12 04:08:50|6216.8|6213.8|6215.4|6212.4|6216.8|6213.8|6215.3|6212.3|0
1620792540000|2021-05-12 04:09:00|6215.3|6212.3|6215.4|6212.4|6215.4|6212.4|6215.3|6212.3|0
1620792560000|2021-05-12 04:09:20|6215.3|6212.3|6215.4|6212.4|6215.4|6212.4|6215.3|6212.3|0
1620792570000|2021-05-12 04:09:30|6215.9|6212.9|6215.4|6212.4|6216.8|6213.8|6215.4|6212.4|0
1620792580000|2021-05-12 04:09:40|6215.3|6212.3|6215.4|6212.4|6215.4|6212.4|6215.3|6212.3|0
1620792600000|2021-05-12 04:10:00|6215.5|6212.5|6216.9|6213.9|6216.9|6213.9|6215.5|6212.5|0
1620792610000|2021-05-12 04:10:10|6216.8|6213.8|6216.8|6213.8|6216.9|6213.9|6216.8|6213.8|0
1620792620000|2021-05-12 04:10:20|6216.9|6213.9|6216.2|6213.2|6216.9|6213.9|6216.2|6213.2|0
1620792630000|2021-05-12 04:10:30|6215.3|6212.3|6215.3|6212.3|6215.3|6212.3|6215.3|6212.3|0
1620792640000|2021-05-12 04:10:40|6215.2|6212.2|6215.3|6212.3|6215.3|6212.3|6215.2|6212.2|0
1620792650000|2021-05-12 04:10:50|6215.1|6212.1|6215.1|6212.1|6215.1|6212.1|6215.1|6212.1|0
1620792670000|2021-05-12 04:11:10|6215|6212|6215.1|6212.1|6215.1|6212.1|6215|6212|0
1620792690000|2021-05-12 04:11:30|6215.2|6212.2|6215.2|6212.2|6215.2|6212.2|6215.2|6212.2|0
1620792700000|2021-05-12 04:11:40|6215.1|6212.1|6215.1|6212.1|6215.1|6212.1|6215.1|6212.1|0
1620792710000|2021-05-12 04:11:50|6215.2|6212.2|6215.2|6212.2|6215.2|6212.2|6215.2|6212.2|0
1620792750000|2021-05-12 04:12:30|6215.3|6212.3|6216.8|6213.8|6216.8|6213.8|6215.2|6212.2|0
1620792760000|2021-05-12 04:12:40|6216.7|6213.7|6215.3|6212.3|6216.7|6213.7|6215.2|6212.2|0
1620792770000|2021-05-12 04:12:50|6215.2|6212.2|6215.2|6212.2|6215.2|6212.2|6215.2|6212.2|0
1620792780000|2021-05-12 04:13:00|6215.3|6212.3|6215.1|6212.1|6215.3|6212.3|6215.1|6212.1|0
1620792790000|2021-05-12 04:13:10|6215.2|6212.2|6214.4|6211.4|6215.2|6212.2|6214.4|6211.4|0
1620792800000|2021-05-12 04:13:20|6214.2|6211.2|6215.1|6212.1|6215.1|6212.1|6213.7|6210.7|0
1620792810000|2021-05-12 04:13:30|6215|6212|6215.1|6212.1|6215.1|6212.1|6213.6|6210.6|0
1620792820000|2021-05-12 04:13:40|6215|6212|6215|6212|6215|6212|6215|6212|0
1620792830000|2021-05-12 04:13:50|6215.1|6212.1|6213.7|6210.7|6215.1|6212.1|6213.6|6210.6|0
1620792840000|2021-05-12 04:14:00|6214.2|6211.2|6215.8|6212.8|6215.8|6212.8|6214.2|6211.2|0
1620792850000|2021-05-12 04:14:10|6215.9|6212.9|6216.6|6213.6|6216.6|6213.6|6215.9|6212.9|0
1620792860000|2021-05-12 04:14:20|6216.7|6213.7|6216.6|6213.6|6216.7|6213.7|6216.6|6213.6|0
1620792900000|2021-05-12 04:15:00|6216.5|6213.5|6216.6|6213.6|6216.6|6213.6|6216.5|6213.5|0
1620792910000|2021-05-12 04:15:10|6216.5|6213.5|6215.1|6212.1|6216.5|6213.5|6215.1|6212.1|0
1620792920000|2021-05-12 04:15:20|6215|6212|6215.1|6212.1|6215.1|6212.1|6215|6212|0
1620792930000|2021-05-12 04:15:30|6215|6212|6215.1|6212.1|6215.1|6212.1|6215|6212|0
1620792940000|2021-05-12 04:15:40|6216.5|6213.5|6216.6|6213.6|6216.6|6213.6|6216.5|6213.5|0
1620792960000|2021-05-12 04:16:00|6217.1|6214.1|6218|6215|6218.1|6215.1|6217.1|6214.1|0
1620792970000|2021-05-12 04:16:10|6217.8|6214.8|6216.6|6213.6|6217.8|6214.8|6216.6|6213.6|0
1620792980000|2021-05-12 04:16:20|6217.2|6214.2|6216.6|6213.6|6218|6215|6216.6|6213.6|0
1620793010000|2021-05-12 04:16:50|6216|6213|6215.1|6212.1|6216|6213|6215.1|6212.1|0
1620793020000|2021-05-12 04:17:00|6215.7|6212.7|6216.6|6213.6|6216.6|6213.6|6215.7|6212.7|0
1620793030000|2021-05-12 04:17:10|6216.5|6213.5|6216.5|6213.5|6216.5|6213.5|6216.5|6213.5|0
1620793040000|2021-05-12 04:17:20|6215.1|6212.1|6215.1|6212.1|6215.1|6212.1|6215.1|6212.1|0
1620793050000|2021-05-12 04:17:30|6215|6212|6215.1|6212.1|6215.1|6212.1|6215|6212|0
1620793070000|2021-05-12 04:17:50|6215.8|6212.8|6216.6|6213.6|6216.6|6213.6|6215.1|6212.1|0
1620793090000|2021-05-12 04:18:10|6216.3|6213.3|6215|6212|6216.5|6213.5|6215|6212|0
1620793100000|2021-05-12 04:18:20|6215.1|6212.1|6215.1|6212.1|6215.1|6212.1|6215|6212|0
1620793110000|2021-05-12 04:18:30|6215|6212|6215|6212|6215|6212|6215|6212|0
1620793120000|2021-05-12 04:18:40|6215.1|6212.1|6215|6212|6215.1|6212.1|6214.3|6211.3|0
1620793130000|2021-05-12 04:18:50|6214.7|6211.7|6215|6212|6215|6212|6213.5|6210.5|0
1620793160000|2021-05-12 04:19:20|6214.3|6211.3|6213.4|6210.4|6215|6212|6213.4|6210.4|0
1620793170000|2021-05-12 04:19:30|6213.3|6210.3|6213.4|6210.4|6213.4|6210.4|6213.3|6210.3|0
1620793180000|2021-05-12 04:19:40|6213.5|6210.5|6213.4|6210.4|6214.9|6211.9|6213.4|6210.4|0
1620793200000|2021-05-12 04:20:00|6214|6211|6214.8|6211.8|6214.8|6211.8|6214|6211|0
1620793210000|2021-05-12 04:20:10|6214.9|6211.9|6213.4|6210.4|6214.9|6211.9|6213.4|6210.4|0
1620793220000|2021-05-12 04:20:20|6213.7|6210.7|6214.9|6211.9|6214.9|6211.9|6213.7|6210.7|0
1620793230000|2021-05-12 04:20:30|6214.7|6211.7|6213.3|6210.3|6214.7|6211.7|6213.3|6210.3|0
1620793240000|2021-05-12 04:20:40|6213.4|6210.4|6213.3|6210.3|6213.4|6210.4|6213.3|6210.3|0
1620793250000|2021-05-12 04:20:50|6213.2|6210.2|6213.2|6210.2|6213.3|6210.3|6213.2|6210.2|0
1620793260000|2021-05-12 04:21:00|6213.1|6210.1|6214.7|6211.7|6214.7|6211.7|6213.1|6210.1|0
1620793270000|2021-05-12 04:21:10|6214.2|6211.2|6213.2|6210.2|6214.2|6211.2|6213.2|6210.2|0
1620793280000|2021-05-12 04:21:20|6213.3|6210.3|6213.3|6210.3|6214.8|6211.8|6213.2|6210.2|0
1620793290000|2021-05-12 04:21:30|6213.2|6210.2|6213.2|6210.2|6213.3|6210.3|6213.2|6210.2|0
1620793300000|2021-05-12 04:21:40|6213.1|6210.1|6211.7|6208.7|6213.1|6210.1|6211.6|6208.6|0
1620793310000|2021-05-12 04:21:50|6211.8|6208.8|6211.7|6208.7|6211.8|6208.8|6211.7|6208.7|0
1620793340000|2021-05-12 04:22:20|6211.8|6208.8|6211.8|6208.8|6211.8|6208.8|6211.8|6208.8|0
1620793350000|2021-05-12 04:22:30|6212.4|6209.4|6213.3|6210.3|6213.3|6210.3|6212.4|6209.4|0
1620793360000|2021-05-12 04:22:40|6212.7|6209.7|6213.3|6210.3|6213.3|6210.3|6211.8|6208.8|0
1620793440000|2021-05-12 04:24:00|6213.4|6210.4|6213.4|6210.4|6213.4|6210.4|6213.4|6210.4|0
1620793450000|2021-05-12 04:24:10|6214.1|6211.1|6213.4|6210.4|6214.1|6211.1|6213.4|6210.4|0
1620793470000|2021-05-12 04:24:30|6213.3|6210.3|6213.3|6210.3|6213.3|6210.3|6213.3|6210.3|0
1620793490000|2021-05-12 04:24:50|6213.4|6210.4|6213.4|6210.4|6214.8|6211.8|6213.4|6210.4|0
1620793500000|2021-05-12 04:25:00|6213.5|6210.5|6214.9|6211.9|6214.9|6211.9|6213.5|6210.5|0
1620793510000|2021-05-12 04:25:10|6214.8|6211.8|6214.8|6211.8|6214.8|6211.8|6214.8|6211.8|0
1620793520000|2021-05-12 04:25:20|6214.9|6211.9|6214.9|6211.9|6214.9|6211.9|6214.9|6211.9|0
1620793530000|2021-05-12 04:25:30|6214.3|6211.3|6214.9|6211.9|6214.9|6211.9|6213.5|6210.5|0
1620793540000|2021-05-12 04:25:40|6214.6|6211.6|6214.9|6211.9|6214.9|6211.9|6214.2|6211.2|0
1620793560000|2021-05-12 04:26:00|6215|6212|6215|6212|6215|6212|6214.9|6211.9|0
1620793570000|2021-05-12 04:26:10|6214.9|6211.9|6215|6212|6215|6212|6214.9|6211.9|0
1620793580000|2021-05-12 04:26:20|6214.9|6211.9|6214.9|6211.9|6214.9|6211.9|6214.9|6211.9|0
1620793590000|2021-05-12 04:26:30|6215|6212|6214.9|6211.9|6215|6212|6214.9|6211.9|0
1620793600000|2021-05-12 04:26:40|6213.5|6210.5|6213.5|6210.5|6214.9|6211.9|6213.5|6210.5|0
1620793610000|2021-05-12 04:26:50|6214|6211|6214.3|6211.3|6214.9|6211.9|6213.5|6210.5|0
1620793620000|2021-05-12 04:27:00|6214.5|6211.5|6213.5|6210.5|6215|6212|6213.5|6210.5|0
1620793630000|2021-05-12 04:27:10|6213.8|6210.8|6214.9|6211.9|6214.9|6211.9|6213.8|6210.8|0
1620793640000|2021-05-12 04:27:20|6215|6212|6215|6212|6215|6212|6213.5|6210.5|0
1620793660000|2021-05-12 04:27:40|6214.9|6211.9|6215|6212|6215|6212|6214.9|6211.9|0
1620793670000|2021-05-12 04:27:50|6214.9|6211.9|6215|6212|6215|6212|6214.9|6211.9|0
1620793680000|2021-05-12 04:28:00|6215.1|6212.1|6216.5|6213.5|6216.5|6213.5|6215.1|6212.1|0
1620793690000|2021-05-12 04:28:10|6216|6213|6215.1|6212.1|6216|6213|6215.1|6212.1|0
1620793720000|2021-05-12 04:28:40|6215.4|6212.4|6215.1|6212.1|6215.8|6212.8|6215.1|6212.1|0
1620793740000|2021-05-12 04:29:00|6215.7|6212.7|6216.5|6213.5|6216.5|6213.5|6215.7|6212.7|0
1620793770000|2021-05-12 04:29:30|6216.4|6213.4|6215|6212|6216.4|6213.4|6215|6212|0
1620793780000|2021-05-12 04:29:40|6215.1|6212.1|6215.1|6212.1|6215.1|6212.1|6215.1|6212.1|0
1620793810000|2021-05-12 04:30:10|6215.2|6212.2|6216.6|6213.6|6216.6|6213.6|6215.2|6212.2|0
1620793820000|2021-05-12 04:30:20|6216.7|6213.7|6218.1|6215.1|6218.1|6215.1|6216.7|6213.7|0
1620793830000|2021-05-12 04:30:30|6216.7|6213.7|6218.2|6215.2|6218.2|6215.2|6216.6|6213.6|0
1620793840000|2021-05-12 04:30:40|6218.3|6215.3|6218.3|6215.3|6218.3|6215.3|6218.2|6215.2|0
1620793860000|2021-05-12 04:31:00|6218.4|6215.4|6218.4|6215.4|6218.4|6215.4|6218.3|6215.3|0
1620793870000|2021-05-12 04:31:10|6218.3|6215.3|6219.9|6216.9|6219.9|6216.9|6218.3|6215.3|0
1620793880000|2021-05-12 04:31:20|6220.5|6217.5|6218.4|6215.4|6221.3|6218.3|6218.4|6215.4|0
1620793890000|2021-05-12 04:31:30|6218.5|6215.5|6218.5|6215.5|6218.5|6215.5|6218.4|6215.4|0
1620793900000|2021-05-12 04:31:40|6219.9|6216.9|6220|6217|6220|6217|6219.8|6216.8|0
1620793910000|2021-05-12 04:31:50|6219.9|6216.9|6221.4|6218.4|6221.4|6218.4|6219.9|6216.9|0
1620793930000|2021-05-12 04:32:10|6221.5|6218.5|6221.5|6218.5|6221.5|6218.5|6221.4|6218.4|0
1620793940000|2021-05-12 04:32:20|6221.6|6218.6|6221.5|6218.5|6221.6|6218.6|6221.5|6218.5|0
1620793950000|2021-05-12 04:32:30|6221.6|6218.6|6221.6|6218.6|6221.6|6218.6|6221.5|6218.5|0
1620793960000|2021-05-12 04:32:40|6221.5|6218.5|6221.5|6218.5|6221.6|6218.6|6221.5|6218.5|0
1620793970000|2021-05-12 04:32:50|6221|6218|6221.5|6218.5|6221.6|6218.6|6220.1|6217.1|0
1620793980000|2021-05-12 04:33:00|6221.6|6218.6|6221.6|6218.6|6221.6|6218.6|6221.5|6218.5|0
1620793990000|2021-05-12 04:33:10|6221.5|6218.5|6221.5|6218.5|6221.5|6218.5|6221.5|6218.5|0
1620794000000|2021-05-12 04:33:20|6221.6|6218.6|6221.6|6218.6|6221.6|6218.6|6221.6|6218.6|0
1620794010000|2021-05-12 04:33:30|6221.5|6218.5|6221.5|6218.5|6221.6|6218.6|6221.5|6218.5|0
1620794020000|2021-05-12 04:33:40|6221.3|6218.3|6221.5|6218.5|6221.5|6218.5|6220.8|6217.8|0
1620794030000|2021-05-12 04:33:50|6221.6|6218.6|6221.6|6218.6|6221.6|6218.6|6221.6|6218.6|0
1620794040000|2021-05-12 04:34:00|6221.7|6218.7|6221.7|6218.7|6221.7|6218.7|6221.7|6218.7|0
1620794050000|2021-05-12 04:34:10|6222|6219|6221.7|6218.7|6223.1|6220.1|6221.7|6218.7|0
1620794060000|2021-05-12 04:34:20|6221.8|6218.8|6222.5|6219.5|6223.2|6220.2|6221.7|6218.7|0
1620794070000|2021-05-12 04:34:30|6222.2|6219.2|6221.8|6218.8|6222.5|6219.5|6221.7|6218.7|0
1620794090000|2021-05-12 04:34:50|6222.4|6219.4|6223.2|6220.2|6223.3|6220.3|6221.8|6218.8|0
1620794100000|2021-05-12 04:35:00|6223.3|6220.3|6223.3|6220.3|6223.3|6220.3|6223.2|6220.2|0
1620794110000|2021-05-12 04:35:10|6223.2|6220.2|6223.3|6220.3|6223.3|6220.3|6223.2|6220.2|0
1620794130000|2021-05-12 04:35:30|6223.2|6220.2|6223.2|6220.2|6223.3|6220.3|6223.2|6220.2|0
1620794140000|2021-05-12 04:35:40|6221.8|6218.8|6221.8|6218.8|6221.8|6218.8|6221.7|6218.7|0
1620794150000|2021-05-12 04:35:50|6221.9|6218.9|6221.9|6218.9|6221.9|6218.9|6221.9|6218.9|0
1620794160000|2021-05-12 04:36:00|6221.8|6218.8|6221.8|6218.8|6221.8|6218.8|6221.8|6218.8|0
1620794170000|2021-05-12 04:36:10|6221.3|6218.3|6220.4|6217.4|6221.3|6218.3|6220.3|6217.3|0
1620794180000|2021-05-12 04:36:20|6220.7|6217.7|6220.4|6217.4|6221.1|6218.1|6220.4|6217.4|0
1620794200000|2021-05-12 04:36:40|6220.3|6217.3|6220.3|6217.3|6220.3|6217.3|6220.3|6217.3|0
1620794240000|2021-05-12 04:37:20|6220.2|6217.2|6218.8|6215.8|6220.2|6217.2|6218.8|6215.8|0
1620794250000|2021-05-12 04:37:30|6219.4|6216.4|6218.8|6215.8|6220.2|6217.2|6218.8|6215.8|0
1620794260000|2021-05-12 04:37:40|6220.2|6217.2|6220.2|6217.2|6220.2|6217.2|6220.2|6217.2|0
1620794290000|2021-05-12 04:38:10|6219.6|6216.6|6218.8|6215.8|6219.6|6216.6|6218.8|6215.8|0
1620794300000|2021-05-12 04:38:20|6218.7|6215.7|6218.7|6215.7|6220.1|6217.1|6218.7|6215.7|0
1620794310000|2021-05-12 04:38:30|6219|6216|6218.7|6215.7|6219.4|6216.4|6218.7|6215.7|0
1620794320000|2021-05-12 04:38:40|6219.2|6216.2|6220.2|6217.2|6220.2|6217.2|6218.7|6215.7|0
1620794340000|2021-05-12 04:39:00|6220.3|6217.3|6220.3|6217.3|6220.3|6217.3|6220.2|6217.2|0
1620794350000|2021-05-12 04:39:10|6220.2|6217.2|6219.5|6216.5|6220.3|6217.3|6219.5|6216.5|0
1620794360000|2021-05-12 04:39:20|6219.3|6216.3|6218.8|6215.8|6219.4|6216.4|6218.7|6215.7|0
1620794370000|2021-05-12 04:39:30|6218.7|6215.7|6218.7|6215.7|6218.8|6215.8|6218.7|6215.7|0
1620794380000|2021-05-12 04:39:40|6218.8|6215.8|6218.8|6215.8|6218.8|6215.8|6218.7|6215.7|0
1620794390000|2021-05-12 04:39:50|6218.9|6215.9|6219.6|6216.6|6219.6|6216.6|6218.9|6215.9|0
1620794400000|2021-05-12 04:40:00|6219.9|6216.9|6220.4|6217.4|6220.4|6217.4|6219.9|6216.9|0
1620794410000|2021-05-12 04:40:10|6220.1|6217.1|6220.4|6217.4|6220.4|6217.4|6219.6|6216.6|0
1620794420000|2021-05-12 04:40:20|6220.1|6217.1|6219.7|6216.7|6220.1|6217.1|6219.7|6216.7|0
1620794430000|2021-05-12 04:40:30|6219.4|6216.4|6218.8|6215.8|6219.4|6216.4|6218.8|6215.8|0
1620794440000|2021-05-12 04:40:40|6218.9|6215.9|6218.9|6215.9|6219|6216|6218.9|6215.9|0
1620794450000|2021-05-12 04:40:50|6219|6216|6219|6216|6219|6216|6219|6216|0
1620794470000|2021-05-12 04:41:10|6218.9|6215.9|6217.6|6214.6|6219|6216|6217.5|6214.5|0
1620794480000|2021-05-12 04:41:20|6217.8|6214.8|6217.5|6214.5|6218.3|6215.3|6217.5|6214.5|0
1620794500000|2021-05-12 04:41:40|6217.4|6214.4|6217.4|6214.4|6217.4|6214.4|6217.4|6214.4|0
1620794510000|2021-05-12 04:41:50|6216.9|6213.9|6216|6213|6216.9|6213.9|6216|6213|0
1620794520000|2021-05-12 04:42:00|6216.6|6213.6|6217.4|6214.4|6217.4|6214.4|6216|6213|0
1620794530000|2021-05-12 04:42:10|6217.5|6214.5|6217.4|6214.4|6217.5|6214.5|6217.4|6214.4|0
1620794540000|2021-05-12 04:42:20|6217.1|6214.1|6216.7|6213.7|6217.1|6214.1|6216.7|6213.7|0
1620794550000|2021-05-12 04:42:30|6216|6213|6217.5|6214.5|6217.5|6214.5|6216|6213|0
1620794560000|2021-05-12 04:42:40|6217.4|6214.4|6217.4|6214.4|6217.4|6214.4|6215.9|6212.9|0
1620794570000|2021-05-12 04:42:50|6217.3|6214.3|6216|6213|6217.3|6214.3|6215.9|6212.9|0
1620794580000|2021-05-12 04:43:00|6217.4|6214.4|6215.9|6212.9|6217.4|6214.4|6215.9|6212.9|0
1620794590000|2021-05-12 04:43:10|6216|6213|6215.9|6212.9|6216|6213|6215.9|6212.9|0
1620794600000|2021-05-12 04:43:20|6214.4|6211.4|6214.4|6211.4|6215.9|6212.9|6214.4|6211.4|0
1620794610000|2021-05-12 04:43:30|6214.5|6211.5|6215.9|6212.9|6216|6213|6214.5|6211.5|0
1620794620000|2021-05-12 04:43:40|6216|6213|6215.9|6212.9|6216|6213|6215.9|6212.9|0
1620794630000|2021-05-12 04:43:50|6216|6213|6216|6213|6216|6213|6215.9|6212.9|0
1620794640000|2021-05-12 04:44:00|6215.9|6212.9|6216|6213|6216|6213|6215.9|6212.9|0
1620794690000|2021-05-12 04:44:50|6216.5|6213.5|6217.4|6214.4|6217.4|6214.4|6216.5|6213.5|0
1620794700000|2021-05-12 04:45:00|6216|6213|6216|6213|6216|6213|6216|6213|0
1620794710000|2021-05-12 04:45:10|6215.9|6212.9|6216|6213|6216|6213|6215.9|6212.9|0
1620794720000|2021-05-12 04:45:20|6215.9|6212.9|6215.9|6212.9|6216|6213|6215.9|6212.9|0
1620794730000|2021-05-12 04:45:30|6215.8|6212.8|6214.4|6211.4|6215.8|6212.8|6214.4|6211.4|0
1620794750000|2021-05-12 04:45:50|6214.3|6211.3|6215.1|6212.1|6215.8|6212.8|6214.3|6211.3|0
1620794760000|2021-05-12 04:46:00|6214.8|6211.8|6215.8|6212.8|6215.8|6212.8|6214.4|6211.4|0
1620794770000|2021-05-12 04:46:10|6215.9|6212.9|6215.9|6212.9|6215.9|6212.9|6215.9|6212.9|0
1620794780000|2021-05-12 04:46:20|6216|6213|6217.4|6214.4|6217.4|6214.4|6216|6213|0
1620794790000|2021-05-12 04:46:30|6217.3|6214.3|6216.6|6213.6|6217.3|6214.3|6215.9|6212.9|0
1620794800000|2021-05-12 04:46:40|6216.4|6213.4|6215.9|6212.9|6216.4|6213.4|6215.9|6212.9|0
1620794810000|2021-05-12 04:46:50|6216.2|6213.2|6217.4|6214.4|6217.4|6214.4|6216.2|6213.2|0
1620794820000|2021-05-12 04:47:00|6216.7|6213.7|6217.4|6214.4|6217.4|6214.4|6216.7|6213.7|0
1620794830000|2021-05-12 04:47:10|6217.3|6214.3|6215.9|6212.9|6217.3|6214.3|6215.9|6212.9|0
1620794840000|2021-05-12 04:47:20|6216|6213|6217.4|6214.4|6217.4|6214.4|6216|6213|0
1620794850000|2021-05-12 04:47:30|6217.5|6214.5|6217.4|6214.4|6217.5|6214.5|6217.4|6214.4|0
1620794860000|2021-05-12 04:47:40|6217.5|6214.5|6217.5|6214.5|6217.5|6214.5|6217.5|6214.5|0
1620794870000|2021-05-12 04:47:50|6218.1|6215.1|6218.9|6215.9|6218.9|6215.9|6218.1|6215.1|0
1620794880000|2021-05-12 04:48:00|6219|6216|6219|6216|6219|6216|6218.9|6215.9|0
1620794890000|2021-05-12 04:48:10|6218.9|6215.9|6218.9|6215.9|6218.9|6215.9|6218.9|6215.9|0
1620794900000|2021-05-12 04:48:20|6219|6216|6219|6216|6219|6216|6219|6216|0
1620794920000|2021-05-12 04:48:40|6218.9|6215.9|6218.9|6215.9|6218.9|6215.9|6218.9|6215.9|0
1620794930000|2021-05-12 04:48:50|6218.7|6215.7|6217.5|6214.5|6218.7|6215.7|6217.5|6214.5|0
1620794940000|2021-05-12 04:49:00|6218.9|6215.9|6219|6216|6219|6216|6218.9|6215.9|0
1620794950000|2021-05-12 04:49:10|6218.9|6215.9|6218.9|6215.9|6219|6216|6218.9|6215.9|0
1620794960000|2021-05-12 04:49:20|6219|6216|6219|6216|6219|6216|6218.9|6215.9|0
1620794980000|2021-05-12 04:49:40|6218.9|6215.9|6219|6216|6219|6216|6218.9|6215.9|0
1620794990000|2021-05-12 04:49:50|6218.9|6215.9|6218.9|6215.9|6219|6216|6218.9|6215.9|0
1620795000000|2021-05-12 04:50:00|6219|6216|6218.9|6215.9|6219|6216|6218.9|6215.9|0
1620795010000|2021-05-12 04:50:10|6219|6216|6220.6|6217.6|6220.6|6217.6|6219|6216|0
1620795040000|2021-05-12 04:50:40|6220.7|6217.7|6222.1|6219.1|6222.1|6219.1|6220.7|6217.7|0
1620795080000|2021-05-12 04:51:20|6222.3|6219.3|6222.2|6219.2|6223.7|6220.7|6222.2|6219.2|0
1620795090000|2021-05-12 04:51:30|6222.3|6219.3|6223.7|6220.7|6223.7|6220.7|6222.3|6219.3|0
1620795100000|2021-05-12 04:51:40|6223.8|6220.8|6223.8|6220.8|6223.8|6220.8|6223.8|6220.8|0
1620795110000|2021-05-12 04:51:50|6223.7|6220.7|6222.3|6219.3|6223.7|6220.7|6222.3|6219.3|0
1620795130000|2021-05-12 04:52:10|6222.8|6219.8|6222.2|6219.2|6223.7|6220.7|6222.2|6219.2|0
1620795140000|2021-05-12 04:52:20|6222.3|6219.3|6222.2|6219.2|6222.3|6219.3|6222.2|6219.2|0
1620795160000|2021-05-12 04:52:40|6222.1|6219.1|6222.1|6219.1|6222.1|6219.1|6222.1|6219.1|0
1620795170000|2021-05-12 04:52:50|6222|6219|6221.2|6218.2|6222.5|6219.5|6220.6|6217.6|0
1620795180000|2021-05-12 04:53:00|6221.1|6218.1|6222.6|6219.6|6222.6|6219.6|6221.1|6218.1|0
1620795190000|2021-05-12 04:53:10|6222.4|6219.4|6222.6|6219.6|6222.6|6219.6|6221.2|6218.2|0
1620795200000|2021-05-12 04:53:20|6221.2|6218.2|6222.6|6219.6|6222.6|6219.6|6221.2|6218.2|0
1620795210000|2021-05-12 04:53:30|6222.4|6219.4|6222.6|6219.6|6222.6|6219.6|6221.9|6218.9|0
1620795230000|2021-05-12 04:53:50|6221.9|6218.9|6221.9|6218.9|6221.9|6218.9|6221.9|6218.9|0
1620795240000|2021-05-12 04:54:00|6221.6|6218.6|6222.6|6219.6|6222.6|6219.6|6221.2|6218.2|0
1620795250000|2021-05-12 04:54:10|6222.7|6219.7|6222.7|6219.7|6222.7|6219.7|6222.7|6219.7|0
1620795260000|2021-05-12 04:54:20|6222.6|6219.6|6222.6|6219.6|6222.6|6219.6|6222.6|6219.6|0
1620795270000|2021-05-12 04:54:30|6222.7|6219.7|6224.1|6221.1|6224.1|6221.1|6222.7|6219.7|0
1620795300000|2021-05-12 04:55:00|6224.2|6221.2|6224.2|6221.2|6224.2|6221.2|6224.2|6221.2|0
1620795320000|2021-05-12 04:55:20|6224.3|6221.3|6224.3|6221.3|6224.3|6221.3|6224.3|6221.3|0
1620795330000|2021-05-12 04:55:30|6224.2|6221.2|6224.2|6221.2|6224.2|6221.2|6224.2|6221.2|0
1620795360000|2021-05-12 04:56:00|6224.3|6221.3|6224.3|6221.3|6224.3|6221.3|6224.3|6221.3|0
1620795370000|2021-05-12 04:56:10|6224.8|6221.8|6225.8|6222.8|6225.8|6222.8|6224.8|6221.8|0
1620795380000|2021-05-12 04:56:20|6225.7|6222.7|6225.8|6222.8|6225.8|6222.8|6225.7|6222.7|0
1620795390000|2021-05-12 04:56:30|6225.9|6222.9|6225.8|6222.8|6226.6|6223.6|6225.8|6222.8|0
1620795410000|2021-05-12 04:56:50|6225.9|6222.9|6225.9|6222.9|6225.9|6222.9|6225.9|6222.9|0
1620795420000|2021-05-12 04:57:00|6227.3|6224.3|6225.9|6222.9|6227.3|6224.3|6225.9|6222.9|0
1620795430000|2021-05-12 04:57:10|6225.8|6222.8|6225.7|6222.7|6225.8|6222.8|6225.7|6222.7|0
1620795440000|2021-05-12 04:57:20|6225.8|6222.8|6225.7|6222.7|6225.8|6222.8|6225.7|6222.7|0
1620795450000|2021-05-12 04:57:30|6225.8|6222.8|6225.8|6222.8|6225.8|6222.8|6225.8|6222.8|0
1620795460000|2021-05-12 04:57:40|6226.4|6223.4|6227.3|6224.3|6227.3|6224.3|6226.4|6223.4|0
1620795480000|2021-05-12 04:58:00|6227.2|6224.2|6225.9|6222.9|6227.3|6224.3|6225.8|6222.8|0
1620795490000|2021-05-12 04:58:10|6225.8|6222.8|6225.8|6222.8|6225.9|6222.9|6225.8|6222.8|0
1620795500000|2021-05-12 04:58:20|6224.4|6221.4|6225.1|6222.1|6225.1|6222.1|6224.4|6221.4|0
1620795510000|2021-05-12 04:58:30|6224.8|6221.8|6224.4|6221.4|6224.8|6221.8|6224.4|6221.4|0
1620795520000|2021-05-12 04:58:40|6224.9|6221.9|6225.9|6222.9|6225.9|6222.9|6224.9|6221.9|0
1620795550000|2021-05-12 04:59:10|6225.8|6222.8|6225.9|6222.9|6225.9|6222.9|6225.8|6222.8|0
1620795560000|2021-05-12 04:59:20|6226.4|6223.4|6227.3|6224.3|6227.3|6224.3|6226.4|6223.4|0
1620795600000|2021-05-12 05:00:00|6227.2|6224.2|6227.3|6224.3|6227.3|6224.3|6227.2|6224.2|0
1620795620000|2021-05-12 05:00:20|6227.4|6224.4|6227.4|6224.4|6227.4|6224.4|6227.3|6224.3|0
1620795630000|2021-05-12 05:00:30|6227.3|6224.3|6228.9|6225.9|6228.9|6225.9|6227.3|6224.3|0
1620795640000|2021-05-12 05:00:40|6228.8|6225.8|6227.5|6224.5|6228.8|6225.8|6227.4|6224.4|0
1620795650000|2021-05-12 05:00:50|6227.8|6224.8|6229|6226|6229|6226|6227.8|6224.8|0
1620795660000|2021-05-12 05:01:00|6229.3|6226.3|6229.6|6226.6|6229.7|6226.7|6229|6226|0
1620795670000|2021-05-12 05:01:10|6230.5|6227.5|6230.5|6227.5|6230.6|6227.6|6230.4|6227.4|0
1620795680000|2021-05-12 05:01:20|6230.6|6227.6|6230.6|6227.6|6230.6|6227.6|6230.6|6227.6|0
1620795690000|2021-05-12 05:01:30|6230.7|6227.7|6230.7|6227.7|6232.1|6229.1|6230.7|6227.7|0
1620795700000|2021-05-12 05:01:40|6230.6|6227.6|6232.1|6229.1|6232.1|6229.1|6230.6|6227.6|0
1620795740000|2021-05-12 05:02:20|6231.8|6228.8|6231.8|6228.8|6231.8|6228.8|6231.8|6228.8|0
1620795750000|2021-05-12 05:02:30|6231.3|6228.3|6232.1|6229.1|6232.1|6229.1|6230.6|6227.6|0
1620795760000|2021-05-12 05:02:40|6231.4|6228.4|6232.1|6229.1|6232.1|6229.1|6231.4|6228.4|0
1620795770000|2021-05-12 05:02:50|6231.9|6228.9|6232.1|6229.1|6232.2|6229.2|6231.4|6228.4|0
1620795780000|2021-05-12 05:03:00|6231.8|6228.8|6230.7|6227.7|6231.8|6228.8|6230.7|6227.7|0
1620795790000|2021-05-12 05:03:10|6230.6|6227.6|6232.1|6229.1|6232.1|6229.1|6230.6|6227.6|0
1620795800000|2021-05-12 05:03:20|6232.2|6229.2|6233.5|6230.5|6233.7|6230.7|6232.2|6229.2|0
1620795810000|2021-05-12 05:03:30|6233.6|6230.6|6232.1|6229.1|6233.6|6230.6|6232.1|6229.1|0
1620795820000|2021-05-12 05:03:40|6232.4|6229.4|6233.5|6230.5|6233.5|6230.5|6232.4|6229.4|0
1620795830000|2021-05-12 05:03:50|6233|6230|6232|6229|6233|6230|6232|6229|0
1620795840000|2021-05-12 05:04:00|6232.1|6229.1|6233.5|6230.5|6233.5|6230.5|6232.1|6229.1|0
1620795850000|2021-05-12 05:04:10|6233.2|6230.2|6233.5|6230.5|6233.5|6230.5|6232.8|6229.8|0
1620795860000|2021-05-12 05:04:20|6233.6|6230.6|6233.6|6230.6|6233.6|6230.6|6233.6|6230.6|0
1620795890000|2021-05-12 05:04:50|6233.7|6230.7|6233.7|6230.7|6233.7|6230.7|6233.7|6230.7|0
1620795900000|2021-05-12 05:05:00|6234.2|6231.2|6233.6|6230.6|6235.1|6232.1|6233.6|6230.6|0
1620795910000|2021-05-12 05:05:10|6233.5|6230.5|6233.6|6230.6|6233.6|6230.6|6233.5|6230.5|0
1620795930000|2021-05-12 05:05:30|6233.7|6230.7|6235.1|6232.1|6235.1|6232.1|6233.7|6230.7|0
1620795940000|2021-05-12 05:05:40|6235|6232|6235|6232|6235|6232|6235|6232|0
1620795950000|2021-05-12 05:05:50|6233.6|6230.6|6233.7|6230.7|6233.7|6230.7|6233.6|6230.6|0
1620795960000|2021-05-12 05:06:00|6234.2|6231.2|6235.2|6232.2|6235.2|6232.2|6234.2|6231.2|0
1620795970000|2021-05-12 05:06:10|6235.3|6232.3|6235.2|6232.2|6235.3|6232.3|6235.2|6232.2|0
1620795980000|2021-05-12 05:06:20|6234.7|6231.7|6233.8|6230.8|6235.3|6232.3|6233.8|6230.8|0
1620795990000|2021-05-12 05:06:30|6233.9|6230.9|6233.8|6230.8|6235.3|6232.3|6233.8|6230.8|0
1620796000000|2021-05-12 05:06:40|6234.4|6231.4|6234.7|6231.7|6235.4|6232.4|6233.8|6230.8|0
1620796010000|2021-05-12 05:06:50|6235|6232|6235.4|6232.4|6235.4|6232.4|6235|6232|0
1620796050000|2021-05-12 05:07:30|6235.5|6232.5|6236.9|6233.9|6237|6234|6235.5|6232.5|0
1620796060000|2021-05-12 05:07:40|6237|6234|6238.3|6235.3|6238.4|6235.4|6236.9|6233.9|0
1620796070000|2021-05-12 05:07:50|6238.4|6235.4|6238.3|6235.3|6238.4|6235.4|6236.9|6233.9|0
1620796080000|2021-05-12 05:08:00|6236.9|6233.9|6236.9|6233.9|6238.4|6235.4|6236.9|6233.9|0
1620796090000|2021-05-12 05:08:10|6237.2|6234.2|6238.3|6235.3|6238.3|6235.3|6236.9|6233.9|0
1620796100000|2021-05-12 05:08:20|6238.9|6235.9|6239.8|6236.8|6239.8|6236.8|6238.9|6235.9|0
1620796120000|2021-05-12 05:08:40|6240.3|6237.3|6241.2|6238.2|6241.2|6238.2|6240.3|6237.3|0
1620796130000|2021-05-12 05:08:50|6241.3|6238.3|6241.3|6238.3|6241.3|6238.3|6241.3|6238.3|0
1620796140000|2021-05-12 05:09:00|6241.4|6238.4|6241.3|6238.3|6241.4|6238.4|6241.3|6238.3|0
1620796190000|2021-05-12 05:09:50|6241.4|6238.4|6242.8|6239.8|6242.8|6239.8|6241.3|6238.3|0
1620796200000|2021-05-12 05:10:00|6243.4|6240.4|6244.3|6241.3|6244.3|6241.3|6243.4|6240.4|0
1620796210000|2021-05-12 05:10:10|6244.2|6241.2|6244.2|6241.2|6244.2|6241.2|6244.2|6241.2|0
1620796220000|2021-05-12 05:10:20|6244.1|6241.1|6242.7|6239.7|6244.1|6241.1|6242.7|6239.7|0
1620796240000|2021-05-12 05:10:40|6242.6|6239.6|6241.2|6238.2|6242.6|6239.6|6241.2|6238.2|0
1620796250000|2021-05-12 05:10:50|6240.7|6237.7|6239.7|6236.7|6240.7|6237.7|6239.7|6236.7|0
1620796260000|2021-05-12 05:11:00|6239.8|6236.8|6240.5|6237.5|6241.2|6238.2|6239.8|6236.8|0
1620796270000|2021-05-12 05:11:10|6239.8|6236.8|6241.2|6238.2|6241.2|6238.2|6239.7|6236.7|0
1620796280000|2021-05-12 05:11:20|6241.3|6238.3|6242.7|6239.7|6242.7|6239.7|6241.3|6238.3|0
1620796290000|2021-05-12 05:11:30|6242|6239|6241.3|6238.3|6242.7|6239.7|6241.3|6238.3|0
1620796300000|2021-05-12 05:11:40|6241.2|6238.2|6241.2|6238.2|6241.2|6238.2|6241.2|6238.2|0
1620796310000|2021-05-12 05:11:50|6241.1|6238.1|6241.2|6238.2|6241.2|6238.2|6239.7|6236.7|0
1620796320000|2021-05-12 05:12:00|6241.1|6238.1|6241.1|6238.1|6241.1|6238.1|6241.1|6238.1|0
1620796330000|2021-05-12 05:12:10|6240.4|6237.4|6239.6|6236.6|6241.1|6238.1|6239.6|6236.6|0
1620796340000|2021-05-12 05:12:20|6239.7|6236.7|6241.1|6238.1|6241.1|6238.1|6239.7|6236.7|0
1620796350000|2021-05-12 05:12:30|6241.2|6238.2|6241.1|6238.1|6241.2|6238.2|6241.1|6238.1|0
1620796370000|2021-05-12 05:12:50|6240.6|6237.6|6239.6|6236.6|6240.6|6237.6|6239.6|6236.6|0
1620796420000|2021-05-12 05:13:40|6239.5|6236.5|6239.5|6236.5|6240.2|6237.2|6239.5|6236.5|0
1620796430000|2021-05-12 05:13:50|6239.6|6236.6|6239.6|6236.6|6239.6|6236.6|6239.6|6236.6|0
1620796440000|2021-05-12 05:14:00|6239.5|6236.5|6239.5|6236.5|6239.5|6236.5|6239.5|6236.5|0
1620796450000|2021-05-12 05:14:10|6239|6236|6239|6236|6239.7|6236.7|6239|6236|0
1620796460000|2021-05-12 05:14:20|6239.1|6236.1|6239|6236|6239.8|6236.8|6239|6236|0
1620796470000|2021-05-12 05:14:30|6239.1|6236.1|6239.8|6236.8|6239.8|6236.8|6239|6236|0
1620796480000|2021-05-12 05:14:40|6240.1|6237.1|6239.1|6236.1|6240.5|6237.5|6239.1|6236.1|0
1620796490000|2021-05-12 05:14:50|6239.2|6236.2|6240.6|6237.6|6240.6|6237.6|6239.2|6236.2|0
1620796500000|2021-05-12 05:15:00|6240.7|6237.7|6241.7|6238.7|6242.2|6239.2|6240.7|6237.7|0
1620796510000|2021-05-12 05:15:10|6242.2|6239.2|6240.7|6237.7|6242.2|6239.2|6240.7|6237.7|0
1620796520000|2021-05-12 05:15:20|6241|6238|6240.7|6237.7|6242.1|6239.1|6240.7|6237.7|0
1620796530000|2021-05-12 05:15:30|6241.1|6238.1|6241.1|6238.1|6241.1|6238.1|6241.1|6238.1|0
1620796540000|2021-05-12 05:15:40|6241|6238|6241.1|6238.1|6241.1|6238.1|6241|6238|0
1620796560000|2021-05-12 05:16:00|6241.8|6238.8|6242.6|6239.6|6242.7|6239.7|6241.8|6238.8|0
1620796570000|2021-05-12 05:16:10|6242.1|6239.1|6241.2|6238.2|6242.1|6239.1|6241.2|6238.2|0
1620796590000|2021-05-12 05:16:30|6241.1|6238.1|6239.7|6236.7|6241.1|6238.1|6239.7|6236.7|0
1620796600000|2021-05-12 05:16:40|6239.6|6236.6|6239.6|6236.6|6239.6|6236.6|6239.6|6236.6|0
1620796610000|2021-05-12 05:16:50|6239.7|6236.7|6239.6|6236.6|6239.7|6236.7|6239.6|6236.6|0
1620796620000|2021-05-12 05:17:00|6239.7|6236.7|6239.7|6236.7|6239.7|6236.7|6239.7|6236.7|0
1620796630000|2021-05-12 05:17:10|6240.2|6237.2|6241.2|6238.2|6241.2|6238.2|6240.2|6237.2|0
1620796640000|2021-05-12 05:17:20|6241.1|6238.1|6241.2|6238.2|6241.2|6238.2|6241.1|6238.1|0
1620796650000|2021-05-12 05:17:30|6241.7|6238.7|6241.2|6238.2|6242.6|6239.6|6241.2|6238.2|0
1620796660000|2021-05-12 05:17:40|6242.6|6239.6|6241.2|6238.2|6242.7|6239.7|6241.2|6238.2|0
1620796670000|2021-05-12 05:17:50|6241.1|6238.1|6241.1|6238.1|6241.2|6238.2|6241.1|6238.1|0
1620796680000|2021-05-12 05:18:00|6241.2|6238.2|6241.1|6238.1|6241.9|6238.9|6241.1|6238.1|0
1620796690000|2021-05-12 05:18:10|6241.2|6238.2|6241.1|6238.1|6241.2|6238.2|6241.1|6238.1|0
1620796700000|2021-05-12 05:18:20|6241|6238|6241|6238|6241|6238|6241|6238|0
1620796720000|2021-05-12 05:18:40|6241.1|6238.1|6241|6238|6241.1|6238.1|6241|6238|0
1620796750000|2021-05-12 05:19:10|6241.1|6238.1|6241|6238|6241.1|6238.1|6241|6238|0
1620796770000|2021-05-12 05:19:30|6240.4|6237.4|6240.9|6237.9|6241|6238|6239.5|6236.5|0
1620796780000|2021-05-12 05:19:40|6241|6238|6241|6238|6241|6238|6241|6238|0
1620796790000|2021-05-12 05:19:50|6240.9|6237.9|6240.9|6237.9|6240.9|6237.9|6240.9|6237.9|0
1620796800000|2021-05-12 05:20:00|6241|6238|6242.4|6239.4|6242.4|6239.4|6241|6238|0
1620796840000|2021-05-12 05:20:40|6242.3|6239.3|6240.9|6237.9|6242.3|6239.3|6240.9|6237.9|0
1620796850000|2021-05-12 05:20:50|6240.8|6237.8|6240.9|6237.9|6240.9|6237.9|6240.8|6237.8|0
1620796860000|2021-05-12 05:21:00|6240.8|6237.8|6240.8|6237.8|6240.8|6237.8|6240.8|6237.8|0
1620796870000|2021-05-12 05:21:10|6239.4|6236.4|6239.4|6236.4|6239.4|6236.4|6239.4|6236.4|0
1620796880000|2021-05-12 05:21:20|6239.3|6236.3|6239.3|6236.3|6239.3|6236.3|6239.3|6236.3|0
1620796890000|2021-05-12 05:21:30|6239.2|6236.2|6239.2|6236.2|6239.2|6236.2|6239.2|6236.2|0
1620796900000|2021-05-12 05:21:40|6239.3|6236.3|6239.2|6236.2|6239.3|6236.3|6239.2|6236.2|0
1620796910000|2021-05-12 05:21:50|6239.3|6236.3|6239.3|6236.3|6240.7|6237.7|6239.3|6236.3|0
1620796920000|2021-05-12 05:22:00|6239.8|6236.8|6240.7|6237.7|6240.7|6237.7|6239.8|6236.8|0
1620796930000|2021-05-12 05:22:10|6240.8|6237.8|6240.8|6237.8|6240.8|6237.8|6240.7|6237.7|0
1620796950000|2021-05-12 05:22:30|6240.9|6237.9|6242.3|6239.3|6242.3|6239.3|6240.8|6237.8|0
1620796960000|2021-05-12 05:22:40|6242.2|6239.2|6242.2|6239.2|6242.2|6239.2|6242.2|6239.2|0
1620796970000|2021-05-12 05:22:50|6242|6239|6240.8|6237.8|6242|6239|6240.8|6237.8|0
1620796980000|2021-05-12 05:23:00|6240.7|6237.7|6240.6|6237.6|6240.7|6237.7|6240.6|6237.6|0
1620796990000|2021-05-12 05:23:10|6240.4|6237.4|6239.2|6236.2|6240.4|6237.4|6239.2|6236.2|0
1620797000000|2021-05-12 05:23:20|6239.1|6236.1|6239.2|6236.2|6239.2|6236.2|6239.1|6236.1|0
1620797010000|2021-05-12 05:23:30|6239.1|6236.1|6239.2|6236.2|6239.2|6236.2|6239.1|6236.1|0
1620797020000|2021-05-12 05:23:40|6239.1|6236.1|6240.6|6237.6|6240.6|6237.6|6239.1|6236.1|0
1620797030000|2021-05-12 05:23:50|6240.7|6237.7|6240.7|6237.7|6240.7|6237.7|6240.7|6237.7|0
1620797040000|2021-05-12 05:24:00|6240.6|6237.6|6240.6|6237.6|6240.6|6237.6|6240.6|6237.6|0
1620797070000|2021-05-12 05:24:30|6240.1|6237.1|6240.6|6237.6|6240.6|6237.6|6239.2|6236.2|0
1620797080000|2021-05-12 05:24:40|6240.5|6237.5|6240.6|6237.6|6240.6|6237.6|6240.5|6237.5|0
1620797090000|2021-05-12 05:24:50|6240.5|6237.5|6240.5|6237.5|6240.5|6237.5|6240.5|6237.5|0
1620797100000|2021-05-12 05:25:00|6240.6|6237.6|6240.6|6237.6|6240.6|6237.6|6240.5|6237.5|0
1620797120000|2021-05-12 05:25:20|6241.2|6238.2|6242|6239|6242|6239|6240.6|6237.6|0
1620797140000|2021-05-12 05:25:40|6241.3|6238.3|6241.3|6238.3|6241.3|6238.3|6241.3|6238.3|0
1620797150000|2021-05-12 05:25:50|6241|6238|6242.1|6239.1|6242.1|6239.1|6240.6|6237.6|0
1620797170000|2021-05-12 05:26:10|6242.2|6239.2|6243.6|6240.6|6243.6|6240.6|6242.2|6239.2|0
1620797200000|2021-05-12 05:26:40|6243.7|6240.7|6245.2|6242.2|6245.2|6242.2|6243.7|6240.7|0
1620797210000|2021-05-12 05:26:50|6245.1|6242.1|6245.2|6242.2|6245.2|6242.2|6245.1|6242.1|0
1620797220000|2021-05-12 05:27:00|6245.1|6242.1|6245.2|6242.2|6245.2|6242.2|6245.1|6242.1|0
1620797230000|2021-05-12 05:27:10|6245.1|6242.1|6245.2|6242.2|6245.2|6242.2|6243.7|6240.7|0
1620797240000|2021-05-12 05:27:20|6245.3|6242.3|6245.2|6242.2|6245.3|6242.3|6245.2|6242.2|0
1620797250000|2021-05-12 05:27:30|6244.5|6241.5|6244.5|6241.5|6244.5|6241.5|6243.7|6240.7|0
1620797260000|2021-05-12 05:27:40|6243.8|6240.8|6243.8|6240.8|6243.8|6240.8|6243.8|6240.8|0
1620797270000|2021-05-12 05:27:50|6243.7|6240.7|6243.7|6240.7|6243.7|6240.7|6243.7|6240.7|0
1620797280000|2021-05-12 05:28:00|6243.8|6240.8|6243.7|6240.7|6243.8|6240.8|6243.7|6240.7|0
1620797320000|2021-05-12 05:28:40|6243.6|6240.6|6243.7|6240.7|6243.7|6240.7|6243.6|6240.6|0
1620797330000|2021-05-12 05:28:50|6245.1|6242.1|6245.2|6242.2|6245.2|6242.2|6245.1|6242.1|0
1620797360000|2021-05-12 05:29:20|6245.3|6242.3|6245.3|6242.3|6245.3|6242.3|6245.3|6242.3|0
1620797370000|2021-05-12 05:29:30|6245.2|6242.2|6245.2|6242.2|6245.3|6242.3|6245.2|6242.2|0
1620797380000|2021-05-12 05:29:40|6245.1|6242.1|6245.2|6242.2|6245.2|6242.2|6245.1|6242.1|0
1620797400000|2021-05-12 05:30:00|6244.7|6241.7|6243.8|6240.8|6245.2|6242.2|6243.8|6240.8|0
1620797410000|2021-05-12 05:30:10|6244.1|6241.1|6243.8|6240.8|6245.2|6242.2|6243.8|6240.8|0
1620797430000|2021-05-12 05:30:30|6243.7|6240.7|6242.2|6239.2|6243.7|6240.7|6242.2|6239.2|0
1620797460000|2021-05-12 05:31:00|6242.1|6239.1|6242.2|6239.2|6242.2|6239.2|6242.1|6239.1|0
1620797480000|2021-05-12 05:31:20|6242.1|6239.1|6242.1|6239.1|6242.1|6239.1|6242.1|6239.1|0
1620797510000|2021-05-12 05:31:50|6242.2|6239.2|6242.2|6239.2|6242.2|6239.2|6242.1|6239.1|0
1620797520000|2021-05-12 05:32:00|6242.1|6239.1|6242.1|6239.1|6242.1|6239.1|6242.1|6239.1|0
1620797600000|2021-05-12 05:33:20|6242.2|6239.2|6243.6|6240.6|6243.6|6240.6|6242.2|6239.2|0
1620797610000|2021-05-12 05:33:30|6243.1|6240.1|6242.9|6239.9|6243.6|6240.6|6242.2|6239.2|0
1620797620000|2021-05-12 05:33:40|6243.2|6240.2|6242.1|6239.1|6243.6|6240.6|6242.1|6239.1|0
1620797630000|2021-05-12 05:33:50|6242.2|6239.2|6242.1|6239.1|6242.2|6239.2|6242.1|6239.1|0
1620797640000|2021-05-12 05:34:00|6242.2|6239.2|6242.2|6239.2|6242.2|6239.2|6242.1|6239.1|0
1620797650000|2021-05-12 05:34:10|6242.1|6239.1|6242.1|6239.1|6242.2|6239.2|6242.1|6239.1|0
1620797660000|2021-05-12 05:34:20|6242.2|6239.2|6242.2|6239.2|6242.2|6239.2|6242.2|6239.2|0
1620797670000|2021-05-12 05:34:30|6243.7|6240.7|6242.2|6239.2|6243.7|6240.7|6242.2|6239.2|0
1620797680000|2021-05-12 05:34:40|6242.3|6239.3|6242.2|6239.2|6242.3|6239.3|6242.2|6239.2|0
1620797690000|2021-05-12 05:34:50|6242.3|6239.3|6242.2|6239.2|6242.3|6239.3|6242.2|6239.2|0
1620797700000|2021-05-12 05:35:00|6242.3|6239.3|6243.8|6240.8|6244.5|6241.5|6242.3|6239.3|0
1620797710000|2021-05-12 05:35:10|6243.7|6240.7|6243.9|6240.9|6243.9|6240.9|6243.7|6240.7|0
1620797720000|2021-05-12 05:35:20|6243.8|6240.8|6243.8|6240.8|6243.8|6240.8|6243.8|6240.8|0
1620797730000|2021-05-12 05:35:30|6243.9|6240.9|6243.8|6240.8|6243.9|6240.9|6243.8|6240.8|0
1620797740000|2021-05-12 05:35:40|6243.9|6240.9|6243.9|6240.9|6243.9|6240.9|6243.8|6240.8|0
1620797750000|2021-05-12 05:35:50|6243.8|6240.8|6243.8|6240.8|6243.8|6240.8|6243.8|6240.8|0
1620797760000|2021-05-12 05:36:00|6243.9|6240.9|6245.4|6242.4|6245.4|6242.4|6243.9|6240.9|0
1620797770000|2021-05-12 05:36:10|6245.5|6242.5|6245.4|6242.4|6245.5|6242.5|6245.4|6242.4|0
1620797780000|2021-05-12 05:36:20|6245.5|6242.5|6245.5|6242.5|6245.5|6242.5|6245.5|6242.5|0
1620797790000|2021-05-12 05:36:30|6245.4|6242.4|6245.4|6242.4|6245.5|6242.5|6245.4|6242.4|0
1620797800000|2021-05-12 05:36:40|6245.5|6242.5|6245.5|6242.5|6245.6|6242.6|6245.5|6242.5|0
1620797810000|2021-05-12 05:36:50|6245.6|6242.6|6245.6|6242.6|6245.6|6242.6|6245.6|6242.6|0
1620797820000|2021-05-12 05:37:00|6245.5|6242.5|6245.5|6242.5|6245.5|6242.5|6245.5|6242.5|0
1620797860000|2021-05-12 05:37:40|6245.6|6242.6|6245.6|6242.6|6245.6|6242.6|6245.6|6242.6|0
1620797880000|2021-05-12 05:38:00|6245.5|6242.5|6245.5|6242.5|6245.5|6242.5|6244.1|6241.1|0
1620797890000|2021-05-12 05:38:10|6244.8|6241.8|6244.1|6241.1|6244.8|6241.8|6244.1|6241.1|0
1620797910000|2021-05-12 05:38:30|6244.2|6241.2|6244.1|6241.1|6245.6|6242.6|6244.1|6241.1|0
1620797920000|2021-05-12 05:38:40|6244|6241|6244|6241|6244|6241|6244|6241|0
1620797970000|2021-05-12 05:39:30|6244.1|6241.1|6244|6241|6244.1|6241.1|6244|6241|0
1620797980000|2021-05-12 05:39:40|6244.1|6241.1|6244|6241|6244.1|6241.1|6244|6241|0
1620797990000|2021-05-12 05:39:50|6244.1|6241.1|6244|6241|6244.1|6241.1|6244|6241|0
1620798000000|2021-05-12 05:40:00|6244.1|6241.1|6244|6241|6244.1|6241.1|6244|6241|0
1620798010000|2021-05-12 05:40:10|6244.1|6241.1|6244|6241|6244.1|6241.1|6244|6241|0
1620798020000|2021-05-12 05:40:20|6244.1|6241.1|6244.1|6241.1|6244.1|6241.1|6244.1|6241.1|0
1620798030000|2021-05-12 05:40:30|6244|6241|6244.1|6241.1|6244.1|6241.1|6244|6241|0
1620798050000|2021-05-12 05:40:50|6244|6241|6243.9|6240.9|6244|6241|6243.9|6240.9|0
1620798060000|2021-05-12 05:41:00|6243.7|6240.7|6242.5|6239.5|6243.7|6240.7|6242.5|6239.5|0
1620798070000|2021-05-12 05:41:10|6242.4|6239.4|6241|6238|6242.4|6239.4|6241|6238|0
1620798080000|2021-05-12 05:41:20|6241.3|6238.3|6242.4|6239.4|6242.4|6239.4|6241|6238|0
1620798110000|2021-05-12 05:41:50|6242.5|6239.5|6242.4|6239.4|6242.5|6239.5|6242.4|6239.4|0
1620798120000|2021-05-12 05:42:00|6242.5|6239.5|6242.4|6239.4|6242.5|6239.5|6242.4|6239.4|0
1620798130000|2021-05-12 05:42:10|6242.1|6239.1|6242.4|6239.4|6242.4|6239.4|6241.6|6238.6|0
1620798200000|2021-05-12 05:43:20|6242.3|6239.3|6242.3|6239.3|6242.3|6239.3|6242.3|6239.3|0
1620798220000|2021-05-12 05:43:40|6242.2|6239.2|6240.8|6237.8|6242.2|6239.2|6240.8|6237.8|0
1620798230000|2021-05-12 05:43:50|6241.4|6238.4|6240.7|6237.7|6242.3|6239.3|6240.7|6237.7|0
1620798240000|2021-05-12 05:44:00|6240.4|6237.4|6239.1|6236.1|6240.4|6237.4|6239.1|6236.1|0
1620798250000|2021-05-12 05:44:10|6238.8|6235.8|6237.5|6234.5|6238.8|6235.8|6237.5|6234.5|0
1620798260000|2021-05-12 05:44:20|6237.6|6234.6|6237.5|6234.5|6239.1|6236.1|6237.5|6234.5|0
1620798270000|2021-05-12 05:44:30|6238.1|6235.1|6239|6236|6239|6236|6237.5|6234.5|0
1620798280000|2021-05-12 05:44:40|6239.1|6236.1|6239.1|6236.1|6239.1|6236.1|6239|6236|0
1620798300000|2021-05-12 05:45:00|6239.2|6236.2|6239.1|6236.1|6239.2|6236.2|6239.1|6236.1|0
1620798310000|2021-05-12 05:45:10|6239.2|6236.2|6240.6|6237.6|6240.6|6237.6|6239.1|6236.1|0
1620798320000|2021-05-12 05:45:20|6240.5|6237.5|6240.5|6237.5|6240.5|6237.5|6240.5|6237.5|0
1620798330000|2021-05-12 05:45:30|6240.6|6237.6|6240.6|6237.6|6240.6|6237.6|6240.5|6237.5|0
1620798340000|2021-05-12 05:45:40|6240.5|6237.5|6240.5|6237.5|6240.5|6237.5|6240.5|6237.5|0
1620798350000|2021-05-12 05:45:50|6240.6|6237.6|6240.6|6237.6|6240.6|6237.6|6240.6|6237.6|0
1620798360000|2021-05-12 05:46:00|6240.5|6237.5|6240.6|6237.6|6242|6239|6240.5|6237.5|0
1620798370000|2021-05-12 05:46:10|6240.7|6237.7|6242.1|6239.1|6242.1|6239.1|6240.6|6237.6|0
1620798380000|2021-05-12 05:46:20|6242|6239|6242.1|6239.1|6242.1|6239.1|6242|6239|0
1620798390000|2021-05-12 05:46:30|6242|6239|6240.6|6237.6|6242|6239|6240.6|6237.6|0
1620798400000|2021-05-12 05:46:40|6240.7|6237.7|6242.1|6239.1|6242.1|6239.1|6240.7|6237.7|0
1620798410000|2021-05-12 05:46:50|6242|6239|6240.7|6237.7|6242|6239|6240.6|6237.6|0
1620798420000|2021-05-12 05:47:00|6240.6|6237.6|6239.1|6236.1|6240.6|6237.6|6239.1|6236.1|0
1620798430000|2021-05-12 05:47:10|6238.5|6235.5|6237.6|6234.6|6238.5|6235.5|6237.6|6234.6|0
1620798440000|2021-05-12 05:47:20|6237.7|6234.7|6237.6|6234.6|6238.4|6235.4|6237.6|6234.6|0
1620798450000|2021-05-12 05:47:30|6237.7|6234.7|6237.6|6234.6|6237.7|6234.7|6237.6|6234.6|0
1620798460000|2021-05-12 05:47:40|6237.7|6234.7|6237.7|6234.7|6237.7|6234.7|6237.7|6234.7|0
1620798470000|2021-05-12 05:47:50|6237.6|6234.6|6237.6|6234.6|6237.6|6234.6|6237.6|6234.6|0
1620798480000|2021-05-12 05:48:00|6237.4|6234.4|6236.1|6233.1|6237.6|6234.6|6236.1|6233.1|0
1620798490000|2021-05-12 05:48:10|6236.4|6233.4|6236|6233|6236.8|6233.8|6236|6233|0
1620798500000|2021-05-12 05:48:20|6235.9|6232.9|6236.1|6233.1|6236.1|6233.1|6235.9|6232.9|0
1620798510000|2021-05-12 05:48:30|6236.2|6233.2|6236.2|6233.2|6237.6|6234.6|6236.2|6233.2|0
1620798520000|2021-05-12 05:48:40|6236.1|6233.1|6236.1|6233.1|6236.2|6233.2|6236.1|6233.1|0
1620798540000|2021-05-12 05:49:00|6236.2|6233.2|6236.2|6233.2|6236.2|6233.2|6236.2|6233.2|0
1620798550000|2021-05-12 05:49:10|6236.1|6233.1|6236.1|6233.1|6236.2|6233.2|6236.1|6233.1|0
1620798560000|2021-05-12 05:49:20|6236|6233|6236|6233|6236|6233|6236|6233|0
1620798580000|2021-05-12 05:49:40|6236.1|6233.1|6236|6233|6236.1|6233.1|6236|6233|0
1620798590000|2021-05-12 05:49:50|6236.1|6233.1|6236.1|6233.1|6236.1|6233.1|6236.1|6233.1|0
1620798600000|2021-05-12 05:50:00|6236|6233|6234.5|6231.5|6236|6233|6234.5|6231.5|0
1620798630000|2021-05-12 05:50:30|6234.6|6231.6|6234.5|6231.5|6234.6|6231.6|6234.5|6231.5|0
1620798640000|2021-05-12 05:50:40|6234.6|6231.6|6234.5|6231.5|6234.6|6231.6|6234.5|6231.5|0
1620798650000|2021-05-12 05:50:50|6234.4|6231.4|6234.4|6231.4|6234.4|6231.4|6233|6230|0
1620798660000|2021-05-12 05:51:00|6234.3|6231.3|6234.4|6231.4|6234.4|6231.4|6232.9|6229.9|0
1620798670000|2021-05-12 05:51:10|6234.3|6231.3|6232.9|6229.9|6234.3|6231.3|6232.9|6229.9|0
1620798690000|2021-05-12 05:51:30|6233|6230|6233|6230|6234.4|6231.4|6232.9|6229.9|0
1620798700000|2021-05-12 05:51:40|6234.4|6231.4|6234.5|6231.5|6234.6|6231.6|6233|6230|0
1620798710000|2021-05-12 05:51:50|6234.8|6231.8|6236|6233|6236|6233|6234.8|6231.8|0
1620798720000|2021-05-12 05:52:00|6235.7|6232.7|6236|6233|6236.1|6233.1|6235.3|6232.3|0
1620798740000|2021-05-12 05:52:20|6236.1|6233.1|6236.1|6233.1|6236.1|6233.1|6236.1|6233.1|0
1620798780000|2021-05-12 05:53:00|6236.6|6233.6|6237.5|6234.5|6237.6|6234.6|6236.6|6233.6|0
1620798810000|2021-05-12 05:53:30|6237.6|6234.6|6237.6|6234.6|6237.6|6234.6|6237.6|6234.6|0
1620798830000|2021-05-12 05:53:50|6237.5|6234.5|6237.5|6234.5|6237.5|6234.5|6237.5|6234.5|0
1620798840000|2021-05-12 05:54:00|6237.4|6234.4|6234.5|6231.5|6237.4|6234.4|6234.5|6231.5|0
1620798850000|2021-05-12 05:54:10|6234.4|6231.4|6233|6230|6234.4|6231.4|6232.9|6229.9|0
1620798860000|2021-05-12 05:54:20|6233.6|6230.6|6233|6230|6234.5|6231.5|6233|6230|0
1620798870000|2021-05-12 05:54:30|6233.6|6230.6|6234.5|6231.5|6234.5|6231.5|6233.6|6230.6|0
1620798900000|2021-05-12 05:55:00|6234.4|6231.4|6234.4|6231.4|6234.4|6231.4|6234.4|6231.4|0
1620798910000|2021-05-12 05:55:10|6233.9|6230.9|6233|6230|6233.9|6230.9|6231.5|6228.5|0
1620798920000|2021-05-12 05:55:20|6232.5|6229.5|6231.6|6228.6|6232.5|6229.5|6231.6|6228.6|0
1620798950000|2021-05-12 05:55:50|6231.7|6228.7|6231.6|6228.6|6231.7|6228.7|6231.6|6228.6|0
1620798960000|2021-05-12 05:56:00|6232.2|6229.2|6233.1|6230.1|6233.1|6230.1|6231.6|6228.6|0
1620798970000|2021-05-12 05:56:10|6232.9|6229.9|6231.5|6228.5|6232.9|6229.9|6231.5|6228.5|0
1620798980000|2021-05-12 05:56:20|6231.4|6228.4|6230|6227|6231.4|6228.4|6230|6227|0
1620798990000|2021-05-12 05:56:30|6230.5|6227.5|6230|6227|6231.4|6228.4|6230|6227|0
1620799020000|2021-05-12 05:57:00|6230.1|6227.1|6231.5|6228.5|6231.5|6228.5|6230.1|6227.1|0
1620799030000|2021-05-12 05:57:10|6231|6228|6230|6227|6231|6228|6230|6227|0
1620799040000|2021-05-12 05:57:20|6230.1|6227.1|6228.5|6225.5|6230.1|6227.1|6228.5|6225.5|0
1620799050000|2021-05-12 05:57:30|6229|6226|6229.9|6226.9|6229.9|6226.9|6229|6226|0
1620799060000|2021-05-12 05:57:40|6229.8|6226.8|6230|6227|6230|6227|6229.8|6226.8|0
1620799150000|2021-05-12 05:59:10|6229.4|6226.4|6228.5|6225.5|6229.4|6226.4|6228.5|6225.5|0
1620799180000|2021-05-12 05:59:40|6228.6|6225.6|6228.6|6225.6|6228.6|6225.6|6228.5|6225.5|0
1620799190000|2021-05-12 05:59:50|6228.5|6225.5|6227.1|6224.1|6228.6|6225.6|6227.1|6224.1|0
1620799200000|2021-05-12 06:00:00|6227.8|6224.8|6216.6|6214.6|6229.6|6226.1|6216.6|6214.6|96
1620799210000|2021-05-12 06:00:10|6216.4|6214.4|6221.4|6219.4|6221.4|6219.4|6216.4|6214.4|183
1620799220000|2021-05-12 06:00:20|6221.6|6219.6|6222.4|6220.4|6222.9|6220.9|6221.6|6219.6|76
1620799230000|2021-05-12 06:00:30|6222.6|6220.6|6222.4|6220.4|6223.6|6221.6|6222.4|6220.4|32
1620799240000|2021-05-12 06:00:40|6222.1|6220.1|6221.6|6219.6|6222.1|6220.1|6220.4|6218.4|41
1620799250000|2021-05-12 06:00:50|6221.4|6219.4|6222.9|6220.9|6222.9|6220.9|6221.4|6219.4|28
1620799260000|2021-05-12 06:01:00|6223.1|6221.1|6222.6|6220.6|6223.9|6221.9|6222.6|6220.6|25
1620799270000|2021-05-12 06:01:10|6222.9|6220.9|6223.4|6221.4|6224.6|6222.6|6222.9|6220.9|61
1620799280000|2021-05-12 06:01:20|6223.9|6221.9|6224.1|6222.1|6224.1|6222.1|6223.9|6221.9|13
1620799290000|2021-05-12 06:01:30|6224.4|6222.4|6224.6|6222.6|6224.9|6222.9|6224.1|6222.1|20
1620799300000|2021-05-12 06:01:40|6224.9|6222.9|6224.6|6222.6|6225.1|6223.1|6224.6|6222.6|18
1620799310000|2021-05-12 06:01:50|6224.9|6222.9|6224.9|6222.9|6225.4|6223.4|6224.9|6222.9|7
1620799320000|2021-05-12 06:02:00|6224.4|6222.4|6225.1|6223.1|6225.4|6223.4|6224.4|6222.4|17
1620799330000|2021-05-12 06:02:10|6224.9|6222.9|6223.1|6221.1|6224.9|6222.9|6223.1|6221.1|31
1620799340000|2021-05-12 06:02:20|6222.9|6220.9|6222.6|6220.6|6223.1|6221.1|6222.4|6220.4|40
1620799350000|2021-05-12 06:02:30|6222.9|6220.9|6222.1|6220.1|6222.9|6220.9|6221.9|6219.9|13
1620799360000|2021-05-12 06:02:40|6222.4|6220.4|6222.6|6220.6|6222.9|6220.9|6221.9|6219.9|24
1620799380000|2021-05-12 06:03:00|6222.9|6220.9|6222.9|6220.9|6223.1|6221.1|6222.9|6220.9|10
1620799390000|2021-05-12 06:03:10|||||||||1
1620799400000|2021-05-12 06:03:20|6223.1|6221.1|6223.6|6221.6|6223.6|6221.6|6223.1|6221.1|7
1620799410000|2021-05-12 06:03:30|6223.9|6221.9|6224.1|6222.1|6224.1|6222.1|6223.9|6221.9|3
1620799420000|2021-05-12 06:03:40|6224.4|6222.4|6224.1|6222.1|6224.4|6222.4|6224.1|6222.1|1
1620799430000|2021-05-12 06:03:50|6224.4|6222.4|6224.4|6222.4|6224.4|6222.4|6224.4|6222.4|1
1620799440000|2021-05-12 06:04:00|6224.6|6222.6|6224.6|6222.6|6224.6|6222.6|6224.6|6222.6|6
1620799450000|2021-05-12 06:04:10|6224.9|6222.9|6226.4|6224.4|6226.4|6224.4|6224.9|6222.9|23
1620799460000|2021-05-12 06:04:20|6226.6|6224.6|6226.4|6224.4|6226.6|6224.6|6226.4|6224.4|3
1620799470000|2021-05-12 06:04:30|6226.6|6224.6|6226.4|6224.4|6226.6|6224.6|6226.1|6224.1|3
1620799480000|2021-05-12 06:04:40|6226.1|6224.1|6225.9|6223.9|6226.1|6224.1|6225.9|6223.9|2
1620799490000|2021-05-12 06:04:50|6226.1|6224.1|6228.1|6226.1|6228.1|6226.1|6226.1|6224.1|22
1620799500000|2021-05-12 06:05:00|6228.4|6226.4|6230.4|6228.4|6231.1|6229.1|6228.4|6226.4|45
1620799510000|2021-05-12 06:05:10|6230.1|6228.1|6231.1|6229.1|6231.6|6229.6|6230.1|6228.1|36
1620799520000|2021-05-12 06:05:20|6231.4|6229.4|6233.1|6231.1|6233.1|6231.1|6231.1|6229.1|24
1620799530000|2021-05-12 06:05:30|6233.4|6231.4|6233.1|6231.1|6234.1|6232.1|6232.9|6230.9|32
1620799540000|2021-05-12 06:05:40|6233.4|6231.4|6233.9|6231.9|6233.9|6231.9|6233.1|6231.1|9
1620799550000|2021-05-12 06:05:50|6233.6|6231.6|6235.4|6233.4|6235.6|6233.6|6233.6|6231.6|5
1620799560000|2021-05-12 06:06:00|6235.6|6233.6|6234.6|6232.6|6235.6|6233.6|6234.6|6232.6|5
1620799570000|2021-05-12 06:06:10|6234.4|6232.4|6233.6|6231.6|6234.4|6232.4|6233.6|6231.6|8
1620799580000|2021-05-12 06:06:20|6233.9|6231.9|6234.1|6232.1|6234.6|6232.6|6233.6|6231.6|12
1620799590000|2021-05-12 06:06:30|6233.9|6231.9|6234.6|6232.6|6234.9|6232.9|6233.6|6231.6|9
1620799600000|2021-05-12 06:06:40|6234.9|6232.9|6234.6|6232.6|6234.9|6232.9|6234.4|6232.4|2
1620799610000|2021-05-12 06:06:50|6234.1|6232.1|6233.9|6231.9|6235.4|6233.4|6233.9|6231.9|18
1620799620000|2021-05-12 06:07:00|6233.6|6231.6|6233.6|6231.6|6234.1|6232.1|6233.4|6231.4|7
1620799630000|2021-05-12 06:07:10|6233.4|6231.4|6232.6|6230.6|6233.4|6231.4|6232.6|6230.6|4
1620799640000|2021-05-12 06:07:20|6232.9|6230.9|6232.9|6230.9|6232.9|6230.9|6232.4|6230.4|2
1620799650000|2021-05-12 06:07:30|6232.6|6230.6|6232.6|6230.6|6233.1|6231.1|6232.6|6230.6|6
1620799660000|2021-05-12 06:07:40|6232.4|6230.4|6231.6|6229.6|6232.6|6230.6|6231.6|6229.6|10
1620799670000|2021-05-12 06:07:50|6231.9|6229.9|6231.9|6229.9|6231.9|6229.9|6231.4|6229.4|1
1620799680000|2021-05-12 06:08:00|6231.6|6229.6|6231.4|6229.4|6231.9|6229.9|6231.1|6229.1|3
1620799690000|2021-05-12 06:08:10|6231.1|6229.1|6230.4|6228.4|6231.6|6229.6|6230.4|6228.4|16
1620799700000|2021-05-12 06:08:20|6230.1|6228.1|6229.6|6227.6|6230.1|6228.1|6229.6|6227.6|6
1620799710000|2021-05-12 06:08:30|6229.9|6227.9|6230.1|6228.1|6230.6|6228.6|6229.9|6227.9|21
1620799720000|2021-05-12 06:08:40|6229.9|6227.9|6230.4|6228.4|6230.4|6228.4|6229.6|6227.6|4
1620799730000|2021-05-12 06:08:50|6230.1|6228.1|6230.4|6228.4|6230.4|6228.4|6230.1|6228.1|0
1620799740000|2021-05-12 06:09:00|6230.6|6228.6|6230.6|6228.6|6231.1|6229.1|6230.4|6228.4|8
1620799750000|2021-05-12 06:09:10|6230.4|6228.4|6231.1|6229.1|6231.6|6229.6|6230.4|6228.4|3
1620799760000|2021-05-12 06:09:20|6230.9|6228.9|6230.6|6228.6|6230.9|6228.9|6230.4|6228.4|0
1620799770000|2021-05-12 06:09:30|6229.9|6227.9|6229.6|6227.6|6230.1|6228.1|6229.4|6227.4|23
1620799780000|2021-05-12 06:09:40|6229.4|6227.4|6229.6|6227.6|6229.6|6227.6|6229.4|6227.4|1
1620799790000|2021-05-12 06:09:50|6229.4|6227.4|6229.9|6227.9|6229.9|6227.9|6229.4|6227.4|2
1620799800000|2021-05-12 06:10:00|6229.1|6227.1|6229.4|6227.4|6229.4|6227.4|6228.9|6226.9|10
1620799810000|2021-05-12 06:10:10|6229.6|6227.6|6230.1|6228.1|6230.4|6228.4|6229.6|6227.6|10
1620799820000|2021-05-12 06:10:20|6229.9|6227.9|6229.6|6227.6|6230.1|6228.1|6229.6|6227.6|0
1620799830000|2021-05-12 06:10:30|6229.9|6227.9|6230.1|6228.1|6230.1|6228.1|6229.9|6227.9|2
1620799840000|2021-05-12 06:10:40|6229.9|6227.9|6230.1|6228.1|6230.6|6228.6|6229.9|6227.9|12
1620799850000|2021-05-12 06:10:50|6229.9|6227.9|6229.6|6227.6|6229.9|6227.9|6229.6|6227.6|1
1620799860000|2021-05-12 06:11:00|6229.4|6227.4|6229.6|6227.6|6229.6|6227.6|6229.1|6227.1|2
1620799870000|2021-05-12 06:11:10|6229.4|6227.4|6229.6|6227.6|6229.9|6227.9|6229.1|6227.1|8
1620799880000|2021-05-12 06:11:20|6229.9|6227.9|6230.1|6228.1|6230.1|6228.1|6229.6|6227.6|18
1620799890000|2021-05-12 06:11:30|6229.9|6227.9|6229.9|6227.9|6230.1|6228.1|6229.9|6227.9|7
1620799900000|2021-05-12 06:11:40|6229.6|6227.6|6230.1|6228.1|6230.1|6228.1|6229.6|6227.6|4
1620799910000|2021-05-12 06:11:50|6229.9|6227.9|6229.4|6227.4|6230.4|6228.4|6229.4|6227.4|11
1620799920000|2021-05-12 06:12:00|6229.1|6227.1|6228.9|6226.9|6229.4|6227.4|6228.9|6226.9|5
1620799930000|2021-05-12 06:12:10|6229.1|6227.1|6229.4|6227.4|6229.4|6227.4|6229.1|6227.1|4
1620799940000|2021-05-12 06:12:20|6229.1|6227.1|6229.1|6227.1|6229.1|6227.1|6228.9|6226.9|7
1620799950000|2021-05-12 06:12:30|6228.9|6226.9|6229.1|6227.1|6229.4|6227.4|6228.6|6226.6|9
1620799960000|2021-05-12 06:12:40|6228.9|6226.9|6228.9|6226.9|6228.9|6226.9|6228.9|6226.9|0
1620799970000|2021-05-12 06:12:50|6229.1|6227.1|6229.4|6227.4|6229.4|6227.4|6229.1|6227.1|4
1620799980000|2021-05-12 06:13:00|6229.1|6227.1|6229.6|6227.6|6230.1|6228.1|6229.1|6227.1|4
1620799990000|2021-05-12 06:13:10|6229.9|6227.9|6230.6|6228.6|6230.6|6228.6|6229.9|6227.9|0
1620800000000|2021-05-12 06:13:20|6230.4|6228.4|6231.4|6229.4|6231.4|6229.4|6230.4|6228.4|3
1620800010000|2021-05-12 06:13:30|6231.6|6229.6|6231.9|6229.9|6232.1|6230.1|6231.6|6229.6|4
1620800020000|2021-05-12 06:13:40|6232.1|6230.1|6232.4|6230.4|6232.6|6230.6|6232.1|6230.1|4
1620800030000|2021-05-12 06:13:50|6232.6|6230.6|6233.1|6231.1|6233.1|6231.1|6232.6|6230.6|1
1620800040000|2021-05-12 06:14:00|6232.9|6230.9|6232.6|6230.6|6233.4|6231.4|6232.4|6230.4|13
1620800050000|2021-05-12 06:14:10|6232.4|6230.4|6232.6|6230.6|6232.6|6230.6|6232.1|6230.1|2
1620800060000|2021-05-12 06:14:20|6232.4|6230.4|6232.1|6230.1|6232.6|6230.6|6232.1|6230.1|0
1620800070000|2021-05-12 06:14:30|6232.4|6230.4|6232.6|6230.6|6232.9|6230.9|6232.1|6230.1|2
1620800080000|2021-05-12 06:14:40|6232.4|6230.4|6231.6|6229.6|6232.4|6230.4|6231.6|6229.6|0
1620800090000|2021-05-12 06:14:50|6231.4|6229.4|6230.6|6228.6|6231.6|6229.6|6230.6|6228.6|4
1620800100000|2021-05-12 06:15:00|6230.4|6228.4|6232.1|6230.1|6232.6|6230.6|6230.4|6228.4|2
1620800110000|2021-05-12 06:15:10|6231.9|6229.9|6232.1|6230.1|6232.4|6230.4|6231.9|6229.9|5
1620800120000|2021-05-12 06:15:20|6232.4|6230.4|6232.9|6230.9|6233.1|6231.1|6232.4|6230.4|3
1620800130000|2021-05-12 06:15:30|6233.1|6231.1|6232.1|6230.1|6233.1|6231.1|6231.9|6229.9|14
1620800140000|2021-05-12 06:15:40|6232.4|6230.4|6232.4|6230.4|6232.6|6230.6|6232.4|6230.4|0
1620800150000|2021-05-12 06:15:50|6232.6|6230.6|6232.4|6230.4|6232.9|6230.9|6232.4|6230.4|6
1620800160000|2021-05-12 06:16:00|6232.6|6230.6|6230.9|6228.9|6232.6|6230.6|6230.6|6228.6|12
1620800170000|2021-05-12 06:16:10|6231.1|6229.1|6231.1|6229.1|6231.1|6229.1|6230.9|6228.9|0
1620800180000|2021-05-12 06:16:20|6231.4|6229.4|6230.6|6228.6|6231.4|6229.4|6230.6|6228.6|4
1620800190000|2021-05-12 06:16:30|6230.4|6228.4|6230.6|6228.6|6230.6|6228.6|6230.4|6228.4|1
1620800200000|2021-05-12 06:16:40|6230.9|6228.9|6230.6|6228.6|6231.4|6229.4|6230.6|6228.6|17
1620800210000|2021-05-12 06:16:50|6230.9|6228.9|6231.6|6229.6|6232.1|6230.1|6230.4|6228.4|14
1620800220000|2021-05-12 06:17:00|6231.9|6229.9|6231.6|6229.6|6232.1|6230.1|6231.6|6229.6|0
1620800230000|2021-05-12 06:17:10|6231.4|6229.4|6231.6|6229.6|6231.6|6229.6|6231.4|6229.4|1
1620800240000|2021-05-12 06:17:20|6231.4|6229.4|6231.1|6229.1|6231.6|6229.6|6231.1|6229.1|2
1620800250000|2021-05-12 06:17:30|6231.4|6229.4|6231.1|6229.1|6231.6|6229.6|6231.1|6229.1|1
1620800260000|2021-05-12 06:17:40|6230.9|6228.9|6231.4|6229.4|6231.4|6229.4|6230.9|6228.9|1
1620800270000|2021-05-12 06:17:50|6231.6|6229.6|6231.9|6229.9|6231.9|6229.9|6231.6|6229.6|2
1620800280000|2021-05-12 06:18:00|6232.1|6230.1|6232.6|6230.6|6232.6|6230.6|6232.1|6230.1|3
1620800290000|2021-05-12 06:18:10|6232.4|6230.4|6232.4|6230.4|6232.6|6230.6|6232.4|6230.4|0
1620800300000|2021-05-12 06:18:20|6232.6|6230.6|6232.6|6230.6|6232.6|6230.6|6232.4|6230.4|1
1620800310000|2021-05-12 06:18:30|6232.9|6230.9|6232.6|6230.6|6232.9|6230.9|6232.6|6230.6|0
1620800320000|2021-05-12 06:18:40|6232.4|6230.4|6232.4|6230.4|6232.4|6230.4|6232.4|6230.4|1
1620800330000|2021-05-12 06:18:50|6232.6|6230.6|6233.1|6231.1|6233.1|6231.1|6232.6|6230.6|6
1620800340000|2021-05-12 06:19:00|6233.4|6231.4|6233.9|6231.9|6233.9|6231.9|6233.4|6231.4|8
1620800350000|2021-05-12 06:19:10|6234.1|6232.1|6234.6|6232.6|6234.6|6232.6|6234.1|6232.1|4
1620800360000|2021-05-12 06:19:20|6234.9|6232.9|6234.6|6232.6|6235.1|6233.1|6234.4|6232.4|13
1620800370000|2021-05-12 06:19:30|6234.9|6232.9|6235.1|6233.1|6235.1|6233.1|6234.9|6232.9|0
1620800380000|2021-05-12 06:19:40|6234.9|6232.9|6234.6|6232.6|6234.9|6232.9|6234.1|6232.1|4
1620800390000|2021-05-12 06:19:50|6234.4|6232.4|6235.4|6233.4|6235.4|6233.4|6234.4|6232.4|10
1620800400000|2021-05-12 06:20:00|6235.1|6233.1|6234.6|6232.6|6235.1|6233.1|6234.4|6232.4|18
1620800410000|2021-05-12 06:20:10|6234.4|6232.4|6234.6|6232.6|6234.6|6232.6|6234.4|6232.4|0
1620800420000|2021-05-12 06:20:20|6234.4|6232.4|6234.6|6232.6|6234.6|6232.6|6234.4|6232.4|1
1620800430000|2021-05-12 06:20:30|6234.4|6232.4|6234.4|6232.4|6234.6|6232.6|6234.1|6232.1|4
1620800440000|2021-05-12 06:20:40|6234.1|6232.1|6233.1|6231.1|6234.1|6232.1|6232.6|6230.6|25
1620800450000|2021-05-12 06:20:50|6232.9|6230.9|6233.9|6231.9|6233.9|6231.9|6232.6|6230.6|8
1620800460000|2021-05-12 06:21:00|6234.1|6232.1|6233.6|6231.6|6234.6|6232.6|6233.6|6231.6|11
1620800470000|2021-05-12 06:21:10|6233.9|6231.9|6234.1|6232.1|6234.1|6232.1|6233.6|6231.6|1
1620800480000|2021-05-12 06:21:20|6234.4|6232.4|6234.1|6232.1|6234.4|6232.4|6233.9|6231.9|6
1620800500000|2021-05-12 06:21:40|6234.4|6232.4|6234.1|6232.1|6234.4|6232.4|6234.1|6232.1|1
1620800510000|2021-05-12 06:21:50|6234.4|6232.4|6235.6|6233.6|6235.6|6233.6|6234.4|6232.4|2
1620800520000|2021-05-12 06:22:00|6235.9|6233.9|6236.1|6234.1|6236.4|6234.4|6235.9|6233.9|2
1620800530000|2021-05-12 06:22:10|6236.4|6234.4|6236.6|6234.6|6236.9|6234.9|6236.4|6234.4|2
1620800540000|2021-05-12 06:22:20|6236.4|6234.4|6236.6|6234.6|6236.6|6234.6|6236.1|6234.1|5
1620800550000|2021-05-12 06:22:30|6236.4|6234.4|6236.4|6234.4|6236.9|6234.9|6236.4|6234.4|3
1620800560000|2021-05-12 06:22:40|6236.1|6234.1|6235.4|6233.4|6236.1|6234.1|6235.4|6233.4|11
1620800570000|2021-05-12 06:22:50|6235.9|6233.9|6236.1|6234.1|6236.1|6234.1|6235.9|6233.9|5
1620800580000|2021-05-12 06:23:00|6236.4|6234.4|6236.9|6234.9|6236.9|6234.9|6236.1|6234.1|1
1620800590000|2021-05-12 06:23:10|6236.6|6234.6|6236.4|6234.4|6236.9|6234.9|6236.4|6234.4|4
1620800600000|2021-05-12 06:23:20|6236.6|6234.6|6237.4|6235.4|6237.6|6235.6|6236.6|6234.6|6
1620800610000|2021-05-12 06:23:30|6237.6|6235.6|6237.4|6235.4|6237.6|6235.6|6237.4|6235.4|11
1620800620000|2021-05-12 06:23:40|6237.6|6235.6|6237.4|6235.4|6237.6|6235.6|6237.4|6235.4|4
1620800630000|2021-05-12 06:23:50|6237.1|6235.1|6236.6|6234.6|6237.1|6235.1|6236.6|6234.6|17
1620800640000|2021-05-12 06:24:00|6236.9|6234.9|6236.9|6234.9|6236.9|6234.9|6236.6|6234.6|1
1620800650000|2021-05-12 06:24:10|6236.6|6234.6|6236.6|6234.6|6236.9|6234.9|6236.6|6234.6|3
1620800660000|2021-05-12 06:24:20|6236.4|6234.4|6235.4|6233.4|6236.6|6234.6|6235.4|6233.4|14
1620800670000|2021-05-12 06:24:30|6235.1|6233.1|6235.4|6233.4|6235.4|6233.4|6234.9|6232.9|1
1620800680000|2021-05-12 06:24:40|6235.1|6233.1|6235.6|6233.6|6235.6|6233.6|6235.1|6233.1|4
1620800700000|2021-05-12 06:25:00|6235.4|6233.4|6234.9|6232.9|6235.9|6233.9|6234.9|6232.9|7
1620800710000|2021-05-12 06:25:10|6235.1|6233.1|6235.4|6233.4|6235.4|6233.4|6234.9|6232.9|3
1620800720000|2021-05-12 06:25:20|6235.6|6233.6|6236.1|6234.1|6236.1|6234.1|6235.4|6233.4|5
1620800730000|2021-05-12 06:25:30|6236.4|6234.4|6236.9|6234.9|6236.9|6234.9|6236.1|6234.1|0
1620800740000|2021-05-12 06:25:40|6236.6|6234.6|6235.9|6233.9|6236.9|6234.9|6235.9|6233.9|1
1620800750000|2021-05-12 06:25:50|6236.1|6234.1|6236.6|6234.6|6236.6|6234.6|6235.9|6233.9|3
1620800760000|2021-05-12 06:26:00|6236.4|6234.4|6236.1|6234.1|6236.4|6234.4|6235.9|6233.9|7
1620800770000|2021-05-12 06:26:10|6235.9|6233.9|6235.9|6233.9|6236.1|6234.1|6235.9|6233.9|0
1620800790000|2021-05-12 06:26:30|6236.1|6234.1|6235.9|6233.9|6236.1|6234.1|6235.9|6233.9|3
1620800800000|2021-05-12 06:26:40|6235.6|6233.6|6234.9|6232.9|6235.6|6233.6|6234.9|6232.9|8
1620800820000|2021-05-12 06:27:00|6235.1|6233.1|6235.1|6233.1|6235.4|6233.4|6234.9|6232.9|7
1620800830000|2021-05-12 06:27:10|6234.9|6232.9|6234.6|6232.6|6235.1|6233.1|6234.6|6232.6|6
1620800840000|2021-05-12 06:27:20|6234.4|6232.4|6234.6|6232.6|6234.6|6232.6|6234.4|6232.4|0
1620800850000|2021-05-12 06:27:30|6234.4|6232.4|6234.6|6232.6|6234.6|6232.6|6234.4|6232.4|1
1620800860000|2021-05-12 06:27:40|6234.4|6232.4|6234.4|6232.4|6234.6|6232.6|6234.4|6232.4|1
1620800870000|2021-05-12 06:27:50|6234.6|6232.6|6235.1|6233.1|6235.1|6233.1|6234.6|6232.6|6
1620800880000|2021-05-12 06:28:00|6234.9|6232.9|6235.4|6233.4|6235.9|6233.9|6234.9|6232.9|3
1620800890000|2021-05-12 06:28:10|6235.6|6233.6|6235.6|6233.6|6235.6|6233.6|6235.4|6233.4|2
1620800900000|2021-05-12 06:28:20|6235.9|6233.9|6237.1|6235.1|6237.1|6235.1|6235.9|6233.9|1
1620800910000|2021-05-12 06:28:30|6237.4|6235.4|6237.1|6235.1|6237.4|6235.4|6237.1|6235.1|1
1620800920000|2021-05-12 06:28:40|6237.4|6235.4|6237.1|6235.1|6237.4|6235.4|6237.1|6235.1|1
1620800930000|2021-05-12 06:28:50|6236.9|6234.9|6236.6|6234.6|6236.9|6234.9|6236.1|6234.1|9
1620800940000|2021-05-12 06:29:00|6236.9|6234.9|6236.6|6234.6|6236.9|6234.9|6236.6|6234.6|2
1620800950000|2021-05-12 06:29:10|6236.9|6234.9|6236.6|6234.6|6236.9|6234.9|6236.6|6234.6|0
1620800960000|2021-05-12 06:29:20|6236.9|6234.9|6236.6|6234.6|6237.1|6235.1|6236.6|6234.6|0
1620800970000|2021-05-12 06:29:30|6236.9|6234.9|6236.6|6234.6|6237.1|6235.1|6236.6|6234.6|1
1620800980000|2021-05-12 06:29:40|6236.4|6234.4|6237.1|6235.1|6237.1|6235.1|6236.4|6234.4|2
1620800990000|2021-05-12 06:29:50|6236.9|6234.9|6237.1|6235.1|6237.1|6235.1|6236.9|6234.9|0
1620801000000|2021-05-12 06:30:00|6236.9|6234.9|6236.6|6234.6|6237.6|6235.6|6236.6|6234.6|12
1620801010000|2021-05-12 06:30:10|6236.9|6234.9|6236.4|6234.4|6237.1|6235.1|6236.4|6234.4|1
1620801030000|2021-05-12 06:30:30|6235.9|6233.9|6236.4|6234.4|6236.6|6234.6|6235.9|6233.9|10
1620801040000|2021-05-12 06:30:40|6236.1|6234.1|6236.6|6234.6|6236.6|6234.6|6236.1|6234.1|4
1620801050000|2021-05-12 06:30:50|6236.4|6234.4|6236.1|6234.1|6236.6|6234.6|6236.1|6234.1|3
1620801060000|2021-05-12 06:31:00|6236.4|6234.4|6236.6|6234.6|6236.9|6234.9|6236.4|6234.4|4
1620801070000|2021-05-12 06:31:10|6236.9|6234.9|6236.1|6234.1|6237.1|6235.1|6235.9|6233.9|6
1620801080000|2021-05-12 06:31:20|6236.4|6234.4|6236.6|6234.6|6236.6|6234.6|6236.1|6234.1|0
1620801090000|2021-05-12 06:31:30|6236.4|6234.4|6236.1|6234.1|6236.4|6234.4|6236.1|6234.1|0
1620801100000|2021-05-12 06:31:40|6235.9|6233.9|6235.9|6233.9|6235.9|6233.9|6235.9|6233.9|0
1620801110000|2021-05-12 06:31:50|6236.1|6234.1|6236.4|6234.4|6236.4|6234.4|6235.9|6233.9|3
1620801120000|2021-05-12 06:32:00|6236.6|6234.6|6236.6|6234.6|6236.9|6234.9|6236.4|6234.4|2
1620801130000|2021-05-12 06:32:10|6236.4|6234.4|6236.1|6234.1|6236.6|6234.6|6235.9|6233.9|14
1620801140000|2021-05-12 06:32:20|6235.9|6233.9|6235.6|6233.6|6236.1|6234.1|6235.6|6233.6|1
1620801150000|2021-05-12 06:32:30|6235.4|6233.4|6236.1|6234.1|6236.1|6234.1|6235.4|6233.4|0
1620801160000|2021-05-12 06:32:40|6235.9|6233.9|6235.6|6233.6|6235.9|6233.9|6235.4|6233.4|8
1620801170000|2021-05-12 06:32:50|6235.4|6233.4|6234.9|6232.9|6235.6|6233.6|6234.9|6232.9|2
1620801180000|2021-05-12 06:33:00|6234.6|6232.6|6234.9|6232.9|6234.9|6232.9|6234.4|6232.4|3
1620801190000|2021-05-12 06:33:10|6234.6|6232.6|6234.6|6232.6|6234.9|6232.9|6234.4|6232.4|4
1620801200000|2021-05-12 06:33:20|6234.9|6232.9|6235.1|6233.1|6235.6|6233.6|6234.9|6232.9|3
1620801210000|2021-05-12 06:33:30|6235.4|6233.4|6235.1|6233.1|6235.6|6233.6|6235.1|6233.1|0
1620801220000|2021-05-12 06:33:40|6235.4|6233.4|6235.4|6233.4|6235.9|6233.9|6235.1|6233.1|4
1620801230000|2021-05-12 06:33:50|6235.9|6233.9|6236.6|6234.6|6236.6|6234.6|6235.9|6233.9|3
1620801240000|2021-05-12 06:34:00|6236.4|6234.4|6236.1|6234.1|6237.1|6235.1|6236.1|6234.1|5
1620801250000|2021-05-12 06:34:10|6236.4|6234.4|6236.1|6234.1|6237.1|6235.1|6236.1|6234.1|0
1620801260000|2021-05-12 06:34:20|6235.6|6233.6|6235.6|6233.6|6236.1|6234.1|6235.6|6233.6|2
1620801270000|2021-05-12 06:34:30|6235.4|6233.4|6235.1|6233.1|6235.6|6233.6|6235.1|6233.1|2
1620801280000|2021-05-12 06:34:40|6234.9|6232.9|6234.1|6232.1|6234.9|6232.9|6234.1|6232.1|4
1620801290000|2021-05-12 06:34:50|6234.4|6232.4|6234.6|6232.6|6234.6|6232.6|6234.4|6232.4|3
1620801300000|2021-05-12 06:35:00|6234.4|6232.4|6235.6|6233.6|6235.6|6233.6|6234.4|6232.4|4
1620801350000|2021-05-12 06:35:50|6235.4|6233.4|6235.4|6233.4|6235.4|6233.4|6235.4|6233.4|0
1620801360000|2021-05-12 06:36:00|6235.6|6233.6|6235.9|6233.9|6236.1|6234.1|6235.6|6233.6|2
1620801370000|2021-05-12 06:36:10|6236.1|6234.1|6236.9|6234.9|6237.4|6235.4|6236.1|6234.1|3
1620801390000|2021-05-12 06:36:30|6236.6|6234.6|6236.6|6234.6|6236.6|6234.6|6236.4|6234.4|3
1620801410000|2021-05-12 06:36:50|6236.4|6234.4|6236.9|6234.9|6236.9|6234.9|6236.4|6234.4|0
1620801420000|2021-05-12 06:37:00|6236.6|6234.6|6236.6|6234.6|6237.4|6235.4|6236.1|6234.1|8
1620801430000|2021-05-12 06:37:10|6236.9|6234.9|6236.9|6234.9|6237.1|6235.1|6236.9|6234.9|0
1620801440000|2021-05-12 06:37:20|6237.1|6235.1|6237.1|6235.1|6237.1|6235.1|6236.9|6234.9|0
1620801450000|2021-05-12 06:37:30|6237.4|6235.4|6237.9|6235.9|6237.9|6235.9|6237.1|6235.1|3
1620801460000|2021-05-12 06:37:40|6237.6|6235.6|6237.9|6235.9|6237.9|6235.9|6237.1|6235.1|0
1620801470000|2021-05-12 06:37:50|6237.6|6235.6|6238.1|6236.1|6238.4|6236.4|6237.6|6235.6|13
1620801480000|2021-05-12 06:38:00|6237.9|6235.9|6237.6|6235.6|6238.1|6236.1|6237.6|6235.6|3
1620801490000|2021-05-12 06:38:10|6237.9|6235.9|6238.1|6236.1|6238.1|6236.1|6237.9|6235.9|2
1620801500000|2021-05-12 06:38:20|6237.9|6235.9|6238.4|6236.4|6238.4|6236.4|6237.9|6235.9|3
1620801510000|2021-05-12 06:38:30|6238.1|6236.1|6237.1|6235.1|6238.4|6236.4|6237.1|6235.1|8
1620801520000|2021-05-12 06:38:40|6237.4|6235.4|6237.9|6235.9|6237.9|6235.9|6237.4|6235.4|3
1620801530000|2021-05-12 06:38:50|6237.6|6235.6|6237.6|6235.6|6237.6|6235.6|6237.4|6235.4|7
1620801540000|2021-05-12 06:39:00|6237.9|6235.9|6237.6|6235.6|6237.9|6235.9|6237.1|6235.1|2
1620801550000|2021-05-12 06:39:10|6237.9|6235.9|6237.6|6235.6|6237.9|6235.9|6237.6|6235.6|0
1620801560000|2021-05-12 06:39:20|6237.9|6235.9|6237.6|6235.6|6237.9|6235.9|6237.6|6235.6|2
1620801590000|2021-05-12 06:39:50|6237.4|6235.4|6238.9|6236.9|6238.9|6236.9|6237.4|6235.4|8
1620801600000|2021-05-12 06:40:00|6238.6|6236.6|6238.1|6236.1|6238.6|6236.6|6238.1|6236.1|2
1620801610000|2021-05-12 06:40:10|6238.6|6236.6|6239.1|6237.1|6239.6|6237.6|6238.6|6236.6|16
1620801620000|2021-05-12 06:40:20|6238.9|6236.9|6238.9|6236.9|6239.1|6237.1|6238.9|6236.9|2
1620801630000|2021-05-12 06:40:30|6238.6|6236.6|6238.4|6236.4|6238.6|6236.6|6238.4|6236.4|2
1620801640000|2021-05-12 06:40:40|6238.6|6236.6|6238.4|6236.4|6238.6|6236.6|6238.4|6236.4|0
1620801650000|2021-05-12 06:40:50|6238.1|6236.1|6237.4|6235.4|6238.1|6236.1|6237.4|6235.4|3
1620801660000|2021-05-12 06:41:00|6237.6|6235.6|6237.6|6235.6|6237.9|6235.9|6237.4|6235.4|8
1620801670000|2021-05-12 06:41:10|6237.9|6235.9|6237.6|6235.6|6237.9|6235.9|6237.6|6235.6|0
1620801680000|2021-05-12 06:41:20|6237.4|6235.4|6237.1|6235.1|6237.6|6235.6|6237.1|6235.1|9
1620801690000|2021-05-12 06:41:30|6236.9|6234.9|6237.1|6235.1|6237.4|6235.4|6236.9|6234.9|4
1620801700000|2021-05-12 06:41:40|6237.4|6235.4|6237.1|6235.1|6237.6|6235.6|6237.1|6235.1|4
1620801710000|2021-05-12 06:41:50|6237.4|6235.4|6236.6|6234.6|6237.4|6235.4|6236.6|6234.6|4
1620801720000|2021-05-12 06:42:00|6236.9|6234.9|6235.6|6233.6|6237.1|6235.1|6235.6|6233.6|30
1620801730000|2021-05-12 06:42:10|6235.9|6233.9|6236.9|6234.9|6236.9|6234.9|6235.9|6233.9|2
1620801750000|2021-05-12 06:42:30|6237.1|6235.1|6236.6|6234.6|6237.1|6235.1|6236.6|6234.6|4
1620801760000|2021-05-12 06:42:40|6236.9|6234.9|6237.4|6235.4|6237.6|6235.6|6236.6|6234.6|1
1620801770000|2021-05-12 06:42:50|6237.1|6235.1|6236.9|6234.9|6237.1|6235.1|6236.6|6234.6|3
1620801780000|2021-05-12 06:43:00|6237.1|6235.1|6236.6|6234.6|6237.4|6235.4|6235.6|6233.6|16
1620801790000|2021-05-12 06:43:10|6236.4|6234.4|6236.4|6234.4|6236.6|6234.6|6236.1|6234.1|1
1620801800000|2021-05-12 06:43:20|6236.6|6234.6|6236.1|6234.1|6236.6|6234.6|6236.1|6234.1|1
1620801810000|2021-05-12 06:43:30|6236.6|6234.6|6236.6|6234.6|6236.6|6234.6|6236.6|6234.6|1
1620801820000|2021-05-12 06:43:40|6236.4|6234.4|6236.4|6234.4|6236.6|6234.6|6236.4|6234.4|0
1620801840000|2021-05-12 06:44:00|6236.1|6234.1|6235.9|6233.9|6236.1|6234.1|6235.9|6233.9|2
1620801850000|2021-05-12 06:44:10|6235.6|6233.6|6235.4|6233.4|6235.9|6233.9|6235.4|6233.4|1
1620801860000|2021-05-12 06:44:20|6235.6|6233.6|6234.9|6232.9|6235.6|6233.6|6234.9|6232.9|3
1620801870000|2021-05-12 06:44:30|6235.1|6233.1|6235.6|6233.6|6235.9|6233.9|6234.9|6232.9|10
1620801880000|2021-05-12 06:44:40|6235.9|6233.9|6235.6|6233.6|6235.9|6233.9|6235.6|6233.6|5
1620801890000|2021-05-12 06:44:50|6235.9|6233.9|6235.6|6233.6|6236.1|6234.1|6235.6|6233.6|0
1620801900000|2021-05-12 06:45:00|6235.9|6233.9|6236.6|6234.6|6237.6|6235.6|6235.9|6233.9|12
1620801910000|2021-05-12 06:45:10|6236.9|6234.9|6236.6|6234.6|6236.9|6234.9|6236.6|6234.6|2
1620801920000|2021-05-12 06:45:20|6236.9|6234.9|6236.9|6234.9|6236.9|6234.9|6236.9|6234.9|0
1620801930000|2021-05-12 06:45:30|6237.1|6235.1|6237.1|6235.1|6237.4|6235.4|6237.1|6235.1|1
1620801940000|2021-05-12 06:45:40|6236.9|6234.9|6236.4|6234.4|6237.1|6235.1|6236.4|6234.4|1
1620801950000|2021-05-12 06:45:50|6236.1|6234.1|6236.4|6234.4|6236.4|6234.4|6235.9|6233.9|1
1620801960000|2021-05-12 06:46:00|6236.1|6234.1|6236.1|6234.1|6236.6|6234.6|6235.9|6233.9|1
1620801970000|2021-05-12 06:46:10|6235.9|6233.9|6234.6|6232.6|6235.9|6233.9|6234.6|6232.6|7
1620801980000|2021-05-12 06:46:20|6234.4|6232.4|6234.6|6232.6|6234.6|6232.6|6234.1|6232.1|1
1620801990000|2021-05-12 06:46:30|6234.9|6232.9|6234.6|6232.6|6234.9|6232.9|6234.6|6232.6|3
1620802000000|2021-05-12 06:46:40|6234.4|6232.4|6234.4|6232.4|6234.4|6232.4|6234.4|6232.4|0
1620802010000|2021-05-12 06:46:50|6234.6|6232.6|6235.6|6233.6|6235.9|6233.9|6234.6|6232.6|11
1620802020000|2021-05-12 06:47:00|6235.1|6233.1|6236.1|6234.1|6236.4|6234.4|6235.1|6233.1|1
1620802030000|2021-05-12 06:47:10|6236.4|6234.4|6236.1|6234.1|6236.4|6234.4|6235.9|6233.9|1
1620802040000|2021-05-12 06:47:20|6236.4|6234.4|6235.6|6233.6|6236.4|6234.4|6235.6|6233.6|10
1620802050000|2021-05-12 06:47:30|6235.4|6233.4|6235.6|6233.6|6235.9|6233.9|6235.4|6233.4|0
1620802070000|2021-05-12 06:47:50|6235.4|6233.4|6235.1|6233.1|6235.4|6233.4|6234.6|6232.6|3
1620802080000|2021-05-12 06:48:00|6235.4|6233.4|6234.9|6232.9|6235.4|6233.4|6234.4|6232.4|4
1620802090000|2021-05-12 06:48:10|6234.6|6232.6|6234.4|6232.4|6234.6|6232.6|6234.1|6232.1|0
1620802100000|2021-05-12 06:48:20|6234.1|6232.1|6233.9|6231.9|6234.4|6232.4|6233.9|6231.9|2
1620802110000|2021-05-12 06:48:30|6234.1|6232.1|6234.4|6232.4|6234.4|6232.4|6234.1|6232.1|7
1620802120000|2021-05-12 06:48:40|6234.6|6232.6|6234.6|6232.6|6234.9|6232.9|6234.6|6232.6|8
1620802130000|2021-05-12 06:48:50|6234.9|6232.9|6234.6|6232.6|6234.9|6232.9|6234.4|6232.4|2
1620802140000|2021-05-12 06:49:00|6234.9|6232.9|6234.6|6232.6|6234.9|6232.9|6234.6|6232.6|8
1620802150000|2021-05-12 06:49:10|6234.9|6232.9|6234.9|6232.9|6234.9|6232.9|6234.9|6232.9|0
1620802160000|2021-05-12 06:49:20|6235.1|6233.1|6235.6|6233.6|6235.9|6233.9|6234.6|6232.6|13
1620802170000|2021-05-12 06:49:30|6235.4|6233.4|6235.1|6233.1|6235.6|6233.6|6235.1|6233.1|0
1620802180000|2021-05-12 06:49:40|6234.9|6232.9|6235.1|6233.1|6235.1|6233.1|6234.9|6232.9|0
1620802190000|2021-05-12 06:49:50|6234.9|6232.9|6234.6|6232.6|6235.1|6233.1|6234.1|6232.1|14
1620802200000|2021-05-12 06:50:00|6235.1|6233.1|6236.1|6234.1|6236.1|6234.1|6234.9|6232.9|29
1620802210000|2021-05-12 06:50:10|6236.4|6234.4|6238.1|6236.1|6238.4|6236.4|6236.4|6234.4|0
1620802220000|2021-05-12 06:50:20|6237.9|6235.9|6237.6|6235.6|6237.9|6235.9|6236.6|6234.6|19
1620802230000|2021-05-12 06:50:30|6237.4|6235.4|6237.6|6235.6|6237.9|6235.9|6237.1|6235.1|3
1620802240000|2021-05-12 06:50:40|6237.4|6235.4|6236.6|6234.6|6237.6|6235.6|6236.6|6234.6|1
1620802260000|2021-05-12 06:51:00|6236.9|6234.9|6237.1|6235.1|6237.1|6235.1|6236.6|6234.6|2
1620802270000|2021-05-12 06:51:10|6236.9|6234.9|6236.9|6234.9|6237.1|6235.1|6236.9|6234.9|0
1620802290000|2021-05-12 06:51:30|6236.6|6234.6|6236.9|6234.9|6236.9|6234.9|6236.6|6234.6|5
1620802300000|2021-05-12 06:51:40|6236.6|6234.6|6237.4|6235.4|6237.4|6235.4|6236.6|6234.6|5
1620802310000|2021-05-12 06:51:50|6237.9|6235.9|6239.4|6237.4|6239.4|6237.4|6237.9|6235.9|11
1620802320000|2021-05-12 06:52:00|6238.9|6236.9|6237.9|6235.9|6238.9|6236.9|6237.9|6235.9|5
1620802330000|2021-05-12 06:52:10|6238.9|6236.9|6238.6|6236.6|6239.6|6237.6|6238.6|6236.6|12
1620802340000|2021-05-12 06:52:20|6238.9|6236.9|6238.6|6236.6|6238.9|6236.9|6238.6|6236.6|0
1620802350000|2021-05-12 06:52:30|6238.9|6236.9|6239.6|6237.6|6239.6|6237.6|6238.9|6236.9|2
1620802360000|2021-05-12 06:52:40|6239.4|6237.4|6239.9|6237.9|6240.1|6238.1|6239.4|6237.4|2
1620802370000|2021-05-12 06:52:50|6240.1|6238.1|6240.6|6238.6|6240.9|6238.9|6240.1|6238.1|7
1620802380000|2021-05-12 06:53:00|6240.4|6238.4|6239.1|6237.1|6240.4|6238.4|6239.1|6237.1|12
1620802390000|2021-05-12 06:53:10|6239.4|6237.4|6239.4|6237.4|6239.6|6237.6|6239.1|6237.1|0
1620802400000|2021-05-12 06:53:20|6239.6|6237.6|6239.6|6237.6|6239.6|6237.6|6239.6|6237.6|1
1620802410000|2021-05-12 06:53:30|6239.4|6237.4|6240.1|6238.1|6240.1|6238.1|6239.4|6237.4|1
1620802420000|2021-05-12 06:53:40|6239.9|6237.9|6240.4|6238.4|6240.4|6238.4|6239.6|6237.6|6
1620802430000|2021-05-12 06:53:50|6240.6|6238.6|6242.6|6240.6|6242.6|6240.6|6240.4|6238.4|48
1620802440000|2021-05-12 06:54:00|6242.9|6240.9|6243.4|6241.4|6243.4|6241.4|6242.9|6240.9|10
1620802450000|2021-05-12 06:54:10|6242.9|6240.9|6242.9|6240.9|6242.9|6240.9|6242.9|6240.9|3
1620802460000|2021-05-12 06:54:20|6243.1|6241.1|6243.1|6241.1|6243.1|6241.1|6243.1|6241.1|1
1620802470000|2021-05-12 06:54:30|6243.4|6241.4|6243.1|6241.1|6243.4|6241.4|6242.9|6240.9|2
1620802480000|2021-05-12 06:54:40|6242.9|6240.9|6243.1|6241.1|6243.4|6241.4|6242.9|6240.9|11
1620802490000|2021-05-12 06:54:50|6242.9|6240.9|6243.9|6241.9|6243.9|6241.9|6242.9|6240.9|8
1620802500000|2021-05-12 06:55:00|6244.1|6242.1|6245.4|6243.4|6245.6|6243.6|6244.1|6242.1|20
1620802510000|2021-05-12 06:55:10|6245.6|6243.6|6246.4|6244.4|6246.4|6244.4|6245.4|6243.4|6
1620802520000|2021-05-12 06:55:20|6246.6|6244.6|6248.9|6246.9|6248.9|6246.9|6246.4|6244.4|56
1620802530000|2021-05-12 06:55:30|6249.1|6247.1|6248.6|6246.6|6249.1|6247.1|6248.4|6246.4|16
1620802540000|2021-05-12 06:55:40|6248.9|6246.9|6249.4|6247.4|6249.9|6247.9|6248.6|6246.6|10
1620802550000|2021-05-12 06:55:50|6249.1|6247.1|6249.4|6247.4|6249.4|6247.4|6248.9|6246.9|4
1620802560000|2021-05-12 06:56:00|6249.6|6247.6|6251.1|6249.1|6251.1|6249.1|6249.4|6247.4|13
1620802570000|2021-05-12 06:56:10|6251.4|6249.4|6250.1|6248.1|6251.4|6249.4|6249.9|6247.9|13
1620802580000|2021-05-12 06:56:20|6249.9|6247.9|6250.6|6248.6|6250.6|6248.6|6249.9|6247.9|3
1620802590000|2021-05-12 06:56:30|6250.4|6248.4|6250.6|6248.6|6250.6|6248.6|6250.4|6248.4|7
1620802600000|2021-05-12 06:56:40|6250.4|6248.4|6251.4|6249.4|6251.4|6249.4|6250.4|6248.4|18
1620802610000|2021-05-12 06:56:50|6250.9|6248.9|6250.9|6248.9|6250.9|6248.9|6250.9|6248.9|9
1620802620000|2021-05-12 06:57:00|6250.6|6248.6|6250.6|6248.6|6250.9|6248.9|6250.4|6248.4|9
1620802630000|2021-05-12 06:57:10|6250.9|6248.9|6250.6|6248.6|6250.9|6248.9|6250.1|6248.1|8
1620802640000|2021-05-12 06:57:20|6250.4|6248.4|6250.4|6248.4|6250.6|6248.6|6250.1|6248.1|4
1620802650000|2021-05-12 06:57:30|6250.1|6248.1|6250.1|6248.1|6250.9|6248.9|6249.9|6247.9|13
1620802660000|2021-05-12 06:57:40|6250.4|6248.4|6250.6|6248.6|6250.9|6248.9|6250.1|6248.1|3
1620802670000|2021-05-12 06:57:50|6249.9|6247.9|6249.9|6247.9|6250.4|6248.4|6249.6|6247.6|11
1620802680000|2021-05-12 06:58:00|6249.6|6247.6|6247.6|6245.6|6249.9|6247.9|6247.6|6245.6|6
1620802690000|2021-05-12 06:58:10|6247.9|6245.9|6247.6|6245.6|6248.1|6246.1|6247.4|6245.4|8
1620802700000|2021-05-12 06:58:20|6247.9|6245.9|6246.6|6244.6|6247.9|6245.9|6246.6|6244.6|5
1620802710000|2021-05-12 06:58:30|6246.9|6244.9|6246.4|6244.4|6247.1|6245.1|6246.4|6244.4|0
1620802720000|2021-05-12 06:58:40|6246.1|6244.1|6245.6|6243.6|6246.1|6244.1|6245.1|6243.1|14
1620802730000|2021-05-12 06:58:50|6245.9|6243.9|6246.1|6244.1|6246.6|6244.6|6245.6|6243.6|6
1620802740000|2021-05-12 06:59:00|6246.4|6244.4|6247.4|6245.4|6247.4|6245.4|6245.6|6243.6|33
1620802750000|2021-05-12 06:59:10|6247.6|6245.6|6248.9|6246.9|6248.9|6246.9|6246.9|6244.9|22
1620802760000|2021-05-12 06:59:20|6248.6|6246.6|6248.6|6246.6|6248.9|6246.9|6247.9|6245.9|9
1620802770000|2021-05-12 06:59:30|6248.9|6246.9|6251.6|6249.6|6251.6|6249.6|6248.6|6246.6|30
1620802780000|2021-05-12 06:59:40|6251.9|6249.9|6253.6|6251.6|6253.9|6251.9|6251.9|6249.9|74
1620802790000|2021-05-12 06:59:50|6253.9|6251.9|6255.6|6253.6|6255.6|6253.6|6253.1|6251.1|101
1620802800000|2021-05-12 07:00:00|6255.1|6254.1|6255.6|6254.6|6256.9|6255.9|6253.1|6252.1|507
1620802810000|2021-05-12 07:00:10|6254.9|6253.9|6257.4|6256.4|6257.6|6256.6|6254.9|6253.9|243
1620802820000|2021-05-12 07:00:20|6258.1|6257.1|6259.4|6258.4|6259.6|6258.6|6257.9|6256.9|220
1620802830000|2021-05-12 07:00:30|6259.9|6258.9|6260.6|6259.6|6261.1|6260.1|6258.9|6257.9|205
1620802840000|2021-05-12 07:00:40|6261.1|6260.1|6260.6|6259.6|6262.1|6261.1|6260.4|6259.4|118
1620802850000|2021-05-12 07:00:50|6260.9|6259.9|6262.1|6261.1|6262.9|6261.9|6260.9|6259.9|107
1620802860000|2021-05-12 07:01:00|6262.4|6261.4|6263.6|6262.6|6263.9|6262.9|6261.9|6260.9|141
1620802870000|2021-05-12 07:01:10|6263.4|6262.4|6263.1|6262.1|6264.1|6263.1|6262.9|6261.9|72
1620802880000|2021-05-12 07:01:20|6263.4|6262.4|6265.9|6264.9|6265.9|6264.9|6263.4|6262.4|87
1620802890000|2021-05-12 07:01:30|6265.6|6264.6|6265.9|6264.9|6265.9|6264.9|6264.6|6263.6|81
1620802900000|2021-05-12 07:01:40|6266.1|6265.1|6266.4|6265.4|6267.1|6266.1|6265.9|6264.9|67
1620802910000|2021-05-12 07:01:50|6265.9|6264.9|6266.6|6265.6|6267.6|6266.6|6265.6|6264.6|64
1620802920000|2021-05-12 07:02:00|6266.4|6265.4|6267.1|6266.1|6267.4|6266.4|6266.1|6265.1|58
1620802930000|2021-05-12 07:02:10|6266.9|6265.9|6266.4|6265.4|6267.4|6266.4|6266.4|6265.4|51
1620802940000|2021-05-12 07:02:20|6266.6|6265.6|6267.9|6266.9|6267.9|6266.9|6266.6|6265.6|23
1620802950000|2021-05-12 07:02:30|6267.6|6266.6|6266.9|6265.9|6268.1|6267.1|6266.9|6265.9|11
1620802960000|2021-05-12 07:02:40|6267.1|6266.1|6267.1|6266.1|6268.1|6267.1|6266.9|6265.9|12
1620802970000|2021-05-12 07:02:50|6267.4|6266.4|6268.1|6267.1|6268.4|6267.4|6267.4|6266.4|25
1620802980000|2021-05-12 07:03:00|6268.4|6267.4|6268.1|6267.1|6268.4|6267.4|6267.9|6266.9|15
1620802990000|2021-05-12 07:03:10|6267.9|6266.9|6265.9|6264.9|6268.4|6267.4|6265.9|6264.9|39
1620803000000|2021-05-12 07:03:20|6265.6|6264.6|6264.4|6263.4|6266.1|6265.1|6264.4|6263.4|73
1620803010000|2021-05-12 07:03:30|6264.6|6263.6|6265.4|6264.4|6265.4|6264.4|6264.1|6263.1|29
1620803020000|2021-05-12 07:03:40|6265.6|6264.6|6267.4|6266.4|6267.6|6266.6|6265.6|6264.6|67
1620803030000|2021-05-12 07:03:50|6267.9|6266.9|6268.6|6267.6|6269.6|6268.6|6267.6|6266.6|78
1620803040000|2021-05-12 07:04:00|6268.9|6267.9|6271.1|6270.1|6271.1|6270.1|6268.9|6267.9|87
1620803050000|2021-05-12 07:04:10|6271.4|6270.4|6271.4|6270.4|6271.6|6270.6|6270.9|6269.9|27
1620803060000|2021-05-12 07:04:20|6270.9|6269.9|6269.1|6268.1|6270.9|6269.9|6269.1|6268.1|46
1620803070000|2021-05-12 07:04:30|6268.9|6267.9|6266.9|6265.9|6268.9|6267.9|6266.9|6265.9|26
1620803080000|2021-05-12 07:04:40|6267.1|6266.1|6267.4|6266.4|6267.9|6266.9|6266.9|6265.9|29
1620803090000|2021-05-12 07:04:50|6267.6|6266.6|6266.4|6265.4|6267.9|6266.9|6266.4|6265.4|72
1620803100000|2021-05-12 07:05:00|6266.1|6265.1|6269.1|6268.1|6269.1|6268.1|6265.9|6264.9|95
1620803110000|2021-05-12 07:05:10|6268.4|6267.4|6269.9|6268.9|6269.9|6268.9|6267.6|6266.6|65
1620803120000|2021-05-12 07:05:20|6269.6|6268.6|6270.4|6269.4|6270.6|6269.6|6269.4|6268.4|46
1620803130000|2021-05-12 07:05:30|6270.1|6269.1|6268.1|6267.1|6270.4|6269.4|6267.6|6266.6|47
1620803140000|2021-05-12 07:05:40|6268.4|6267.4|6267.4|6266.4|6268.9|6267.9|6267.4|6266.4|39
1620803150000|2021-05-12 07:05:50|6267.6|6266.6|6267.9|6266.9|6268.4|6267.4|6267.4|6266.4|16
1620803160000|2021-05-12 07:06:00|6268.1|6267.1|6270.6|6269.6|6270.6|6269.6|6267.9|6266.9|57
1620803170000|2021-05-12 07:06:10|6270.4|6269.4|6268.4|6267.4|6270.4|6269.4|6268.4|6267.4|51
1620803180000|2021-05-12 07:06:20|6268.6|6267.6|6268.4|6267.4|6269.4|6268.4|6268.4|6267.4|20
1620803190000|2021-05-12 07:06:30|6268.6|6267.6|6270.1|6269.1|6270.6|6269.6|6268.6|6267.6|38
1620803200000|2021-05-12 07:06:40|6270.4|6269.4|6270.9|6269.9|6270.9|6269.9|6269.9|6268.9|28
1620803210000|2021-05-12 07:06:50|6270.6|6269.6|6271.1|6270.1|6271.6|6270.6|6270.4|6269.4|26
1620803220000|2021-05-12 07:07:00|6270.9|6269.9|6272.1|6271.1|6272.9|6271.9|6270.9|6269.9|41
1620803230000|2021-05-12 07:07:10|6272.4|6271.4|6271.4|6270.4|6272.9|6271.9|6270.9|6269.9|26
1620803240000|2021-05-12 07:07:20|6270.6|6269.6|6271.9|6270.9|6271.9|6270.9|6269.9|6268.9|32
1620803250000|2021-05-12 07:07:30|6271.6|6270.6|6273.1|6272.1|6273.1|6272.1|6270.4|6269.4|69
1620803260000|2021-05-12 07:07:40|6272.9|6271.9|6271.4|6270.4|6273.6|6272.6|6271.4|6270.4|59
1620803270000|2021-05-12 07:07:50|6271.6|6270.6|6271.9|6270.9|6273.4|6272.4|6271.4|6270.4|84
1620803280000|2021-05-12 07:08:00|6272.1|6271.1|6271.1|6270.1|6273.1|6272.1|6271.1|6270.1|64
1620803290000|2021-05-12 07:08:10|6271.4|6270.4|6269.6|6268.6|6271.4|6270.4|6269.4|6268.4|44
1620803300000|2021-05-12 07:08:20|6269.4|6268.4|6267.6|6266.6|6269.6|6268.6|6267.1|6266.1|27
1620803310000|2021-05-12 07:08:30|6267.4|6266.4|6266.1|6265.1|6267.4|6266.4|6266.1|6265.1|28
1620803320000|2021-05-12 07:08:40|6265.9|6264.9|6265.9|6264.9|6266.1|6265.1|6265.4|6264.4|31
1620803330000|2021-05-12 07:08:50|6266.1|6265.1|6267.9|6266.9|6268.1|6267.1|6266.1|6265.1|42
1620803340000|2021-05-12 07:09:00|6268.1|6267.1|6269.1|6268.1|6269.1|6268.1|6267.9|6266.9|18
1620803350000|2021-05-12 07:09:10|6268.9|6267.9|6267.4|6266.4|6268.9|6267.9|6267.4|6266.4|19
1620803360000|2021-05-12 07:09:20|6267.1|6266.1|6268.4|6267.4|6268.4|6267.4|6266.4|6265.4|17
1620803370000|2021-05-12 07:09:30|6268.6|6267.6|6268.4|6267.4|6268.6|6267.6|6268.4|6267.4|6
1620803380000|2021-05-12 07:09:40|6268.1|6267.1|6268.1|6267.1|6268.4|6267.4|6267.9|6266.9|19
1620803390000|2021-05-12 07:09:50|6268.4|6267.4|6266.9|6265.9|6268.9|6267.9|6266.9|6265.9|25
1620803400000|2021-05-12 07:10:00|6266.6|6265.6|6265.9|6264.9|6266.9|6265.9|6265.9|6264.9|30
1620803410000|2021-05-12 07:10:10|6265.6|6264.6|6264.9|6263.9|6265.6|6264.6|6264.1|6263.1|40
1620803420000|2021-05-12 07:10:20|6265.1|6264.1|6268.4|6267.4|6268.4|6267.4|6265.1|6264.1|46
1620803430000|2021-05-12 07:10:30|6268.1|6267.1|6268.1|6267.1|6268.9|6267.9|6267.9|6266.9|31
1620803440000|2021-05-12 07:10:40|6268.4|6267.4|6267.1|6266.1|6268.6|6267.6|6267.1|6266.1|27
1620803450000|2021-05-12 07:10:50|6267.4|6266.4|6268.1|6267.1|6268.1|6267.1|6266.9|6265.9|27
1620803460000|2021-05-12 07:11:00|6268.9|6267.9|6270.1|6269.1|6271.1|6270.1|6268.6|6267.6|49
1620803470000|2021-05-12 07:11:10|6270.4|6269.4|6269.6|6268.6|6270.4|6269.4|6268.9|6267.9|31
1620803480000|2021-05-12 07:11:20|6269.4|6268.4|6268.4|6267.4|6269.9|6268.9|6268.4|6267.4|18
1620803490000|2021-05-12 07:11:30|6268.1|6267.1|6266.4|6265.4|6268.1|6267.1|6266.1|6265.1|20
1620803500000|2021-05-12 07:11:40|6266.6|6265.6|6265.1|6264.1|6266.9|6265.9|6265.1|6264.1|14
1620803510000|2021-05-12 07:11:50|6264.9|6263.9|6263.6|6262.6|6264.9|6263.9|6262.9|6261.9|29
1620803520000|2021-05-12 07:12:00|6263.4|6262.4|6262.9|6261.9|6263.4|6262.4|6262.1|6261.1|39
1620803530000|2021-05-12 07:12:10|6262.6|6261.6|6259.9|6258.9|6262.6|6261.6|6259.9|6258.9|51
1620803540000|2021-05-12 07:12:20|6260.4|6259.4|6259.6|6258.6|6260.4|6259.4|6258.9|6257.9|93
1620803550000|2021-05-12 07:12:30|6259.9|6258.9|6258.4|6257.4|6260.4|6259.4|6258.4|6257.4|23
1620803560000|2021-05-12 07:12:40|6258.6|6257.6|6257.9|6256.9|6258.6|6257.6|6257.6|6256.6|9
1620803570000|2021-05-12 07:12:50|6257.6|6256.6|6258.1|6257.1|6258.4|6257.4|6257.4|6256.4|12
1620803580000|2021-05-12 07:13:00|6257.9|6256.9|6257.1|6256.1|6258.4|6257.4|6255.4|6254.4|78
1620803590000|2021-05-12 07:13:10|6256.9|6255.9|6257.9|6256.9|6258.1|6257.1|6256.9|6255.9|17
1620803600000|2021-05-12 07:13:20|6258.1|6257.1|6258.1|6257.1|6258.9|6257.9|6257.4|6256.4|31
1620803610000|2021-05-12 07:13:30|6258.4|6257.4|6257.4|6256.4|6258.4|6257.4|6256.9|6255.9|11
1620803620000|2021-05-12 07:13:40|6257.6|6256.6|6257.6|6256.6|6257.9|6256.9|6257.6|6256.6|27
1620803630000|2021-05-12 07:13:50|6257.4|6256.4|6256.4|6255.4|6257.6|6256.6|6256.1|6255.1|14
1620803640000|2021-05-12 07:14:00|6256.6|6255.6|6258.1|6257.1|6258.4|6257.4|6255.9|6254.9|18
1620803650000|2021-05-12 07:14:10|6257.9|6256.9|6255.6|6254.6|6257.9|6256.9|6255.4|6254.4|28
1620803660000|2021-05-12 07:14:20|6255.9|6254.9|6255.1|6254.1|6255.9|6254.9|6254.4|6253.4|26
1620803670000|2021-05-12 07:14:30|6254.9|6253.9|6254.9|6253.9|6255.4|6254.4|6254.1|6253.1|18
1620803680000|2021-05-12 07:14:40|6255.4|6254.4|6254.9|6253.9|6255.4|6254.4|6254.6|6253.6|14
1620803690000|2021-05-12 07:14:50|6255.1|6254.1|6253.1|6252.1|6255.1|6254.1|6252.9|6251.9|37
1620803700000|2021-05-12 07:15:00|6252.9|6251.9|6254.4|6253.4|6255.4|6254.4|6252.4|6251.4|40
1620803710000|2021-05-12 07:15:10|6254.6|6253.6|6255.6|6254.6|6255.6|6254.6|6254.6|6253.6|39
1620803720000|2021-05-12 07:15:20|6255.9|6254.9|6255.4|6254.4|6255.9|6254.9|6254.6|6253.6|32
1620803730000|2021-05-12 07:15:30|6255.6|6254.6|6257.6|6256.6|6257.6|6256.6|6255.6|6254.6|29
1620803740000|2021-05-12 07:15:40|6257.9|6256.9|6259.4|6258.4|6259.9|6258.9|6257.4|6256.4|33
1620803750000|2021-05-12 07:15:50|6259.1|6258.1|6261.9|6260.9|6262.4|6261.4|6259.1|6258.1|9
1620803760000|2021-05-12 07:16:00|6262.4|6261.4|6262.4|6261.4|6262.4|6261.4|6261.6|6260.6|21
1620803770000|2021-05-12 07:16:10|6262.9|6261.9|6262.4|6261.4|6262.9|6261.9|6261.9|6260.9|13
1620803780000|2021-05-12 07:16:20|6262.1|6261.1|6261.9|6260.9|6262.4|6261.4|6261.9|6260.9|11
1620803790000|2021-05-12 07:16:30|6262.1|6261.1|6263.9|6262.9|6264.4|6263.4|6261.9|6260.9|21
1620803800000|2021-05-12 07:16:40|6263.6|6262.6|6262.1|6261.1|6264.4|6263.4|6262.1|6261.1|56
1620803810000|2021-05-12 07:16:50|6262.4|6261.4|6262.1|6261.1|6263.1|6262.1|6262.1|6261.1|17
1620803820000|2021-05-12 07:17:00|6261.9|6260.9|6260.4|6259.4|6261.9|6260.9|6260.1|6259.1|37
1620803830000|2021-05-12 07:17:10|6260.1|6259.1|6261.1|6260.1|6261.1|6260.1|6260.1|6259.1|7
1620803840000|2021-05-12 07:17:20|6260.9|6259.9|6261.1|6260.1|6261.6|6260.6|6260.6|6259.6|11
1620803850000|2021-05-12 07:17:30|6261.4|6260.4|6265.1|6264.1|6265.1|6264.1|6261.4|6260.4|23
1620803860000|2021-05-12 07:17:40|6264.9|6263.9|6265.9|6264.9|6266.1|6265.1|6264.6|6263.6|18
1620803870000|2021-05-12 07:17:50|6265.6|6264.6|6265.1|6264.1|6265.6|6264.6|6264.4|6263.4|23
1620803880000|2021-05-12 07:18:00|6264.9|6263.9|6267.1|6266.1|6267.4|6266.4|6264.9|6263.9|29
1620803890000|2021-05-12 07:18:10|6267.4|6266.4|6267.1|6266.1|6267.4|6266.4|6266.9|6265.9|15
1620803900000|2021-05-12 07:18:20|6266.9|6265.9|6264.4|6263.4|6267.1|6266.1|6263.9|6262.9|29
1620803910000|2021-05-12 07:18:30|6264.6|6263.6|6263.1|6262.1|6265.1|6264.1|6263.1|6262.1|20
1620803920000|2021-05-12 07:18:40|6262.9|6261.9|6263.1|6262.1|6263.1|6262.1|6262.4|6261.4|8
1620803930000|2021-05-12 07:18:50|6262.9|6261.9|6262.6|6261.6|6262.9|6261.9|6262.1|6261.1|18
1620803940000|2021-05-12 07:19:00|6262.9|6261.9|6263.4|6262.4|6263.4|6262.4|6262.4|6261.4|15
1620803950000|2021-05-12 07:19:10|6263.6|6262.6|6263.9|6262.9|6263.9|6262.9|6263.4|6262.4|8
1620803960000|2021-05-12 07:19:20|6264.4|6263.4|6262.9|6261.9|6264.6|6263.6|6262.4|6261.4|35
1620803970000|2021-05-12 07:19:30|6262.6|6261.6|6262.4|6261.4|6262.6|6261.6|6261.9|6260.9|6
1620803980000|2021-05-12 07:19:40|6262.1|6261.1|6263.1|6262.1|6263.4|6262.4|6262.1|6261.1|10
1620803990000|2021-05-12 07:19:50|6263.4|6262.4|6264.9|6263.9|6265.4|6264.4|6263.1|6262.1|20
1620804000000|2021-05-12 07:20:00|6265.9|6264.9|6267.4|6266.4|6268.6|6267.6|6265.9|6264.9|56
1620804010000|2021-05-12 07:20:10|6267.6|6266.6|6267.9|6266.9|6267.9|6266.9|6266.9|6265.9|7
1620804020000|2021-05-12 07:20:20|6267.4|6266.4|6267.1|6266.1|6267.4|6266.4|6266.1|6265.1|45
1620804030000|2021-05-12 07:20:30|6267.4|6266.4|6267.1|6266.1|6267.9|6266.9|6267.1|6266.1|25
1620804040000|2021-05-12 07:20:40|6267.4|6266.4|6267.9|6266.9|6268.6|6267.6|6267.4|6266.4|20
1620804050000|2021-05-12 07:20:50|6267.6|6266.6|6267.9|6266.9|6268.9|6267.9|6267.4|6266.4|16
1620804060000|2021-05-12 07:21:00|6267.6|6266.6|6269.1|6268.1|6269.4|6268.4|6267.4|6266.4|42
1620804070000|2021-05-12 07:21:10|6268.9|6267.9|6269.1|6268.1|6269.9|6268.9|6268.9|6267.9|28
1620804080000|2021-05-12 07:21:20|6268.9|6267.9|6268.6|6267.6|6268.9|6267.9|6268.1|6267.1|2
1620804090000|2021-05-12 07:21:30|6268.4|6267.4|6266.6|6265.6|6268.4|6267.4|6266.4|6265.4|8
1620804100000|2021-05-12 07:21:40|6266.9|6265.9|6267.6|6266.6|6267.6|6266.6|6266.9|6265.9|12
1620804110000|2021-05-12 07:21:50|6267.4|6266.4|6268.6|6267.6|6268.9|6267.9|6267.4|6266.4|12
1620804120000|2021-05-12 07:22:00|6268.9|6267.9|6269.9|6268.9|6270.6|6269.6|6268.9|6267.9|25
1620804130000|2021-05-12 07:22:10|6269.1|6268.1|6269.4|6268.4|6269.9|6268.9|6268.9|6267.9|28
1620804140000|2021-05-12 07:22:20|6269.9|6268.9|6269.6|6268.6|6270.4|6269.4|6269.4|6268.4|19
1620804150000|2021-05-12 07:22:30|6269.4|6268.4|6270.1|6269.1|6270.9|6269.9|6269.4|6268.4|17
1620804160000|2021-05-12 07:22:40|6270.4|6269.4|6271.1|6270.1|6271.4|6270.4|6270.4|6269.4|16
1620804170000|2021-05-12 07:22:50|6271.4|6270.4|6270.1|6269.1|6271.4|6270.4|6270.1|6269.1|5
1620804180000|2021-05-12 07:23:00|6269.9|6268.9|6269.4|6268.4|6270.4|6269.4|6268.4|6267.4|23
1620804190000|2021-05-12 07:23:10|6270.1|6269.1|6269.9|6268.9|6270.4|6269.4|6269.9|6268.9|15
1620804200000|2021-05-12 07:23:20|6270.1|6269.1|6270.4|6269.4|6270.6|6269.6|6269.4|6268.4|15
1620804210000|2021-05-12 07:23:30|6270.6|6269.6|6270.4|6269.4|6270.6|6269.6|6269.4|6268.4|10
1620804220000|2021-05-12 07:23:40|6270.6|6269.6|6270.9|6269.9|6271.1|6270.1|6270.4|6269.4|11
1620804230000|2021-05-12 07:23:50|6270.6|6269.6|6269.6|6268.6|6270.6|6269.6|6269.1|6268.1|9
1620804240000|2021-05-12 07:24:00|6269.4|6268.4|6269.6|6268.6|6269.9|6268.9|6268.9|6267.9|12
1620804250000|2021-05-12 07:24:10|6269.4|6268.4|6267.6|6266.6|6269.9|6268.9|6267.4|6266.4|13
1620804260000|2021-05-12 07:24:20|6267.9|6266.9|6268.6|6267.6|6268.9|6267.9|6267.6|6266.6|18
1620804270000|2021-05-12 07:24:30|6268.4|6267.4|6268.6|6267.6|6268.9|6267.9|6268.4|6267.4|8
1620804280000|2021-05-12 07:24:40|6268.9|6267.9|6268.4|6267.4|6268.9|6267.9|6268.1|6267.1|3
1620804290000|2021-05-12 07:24:50|6268.6|6267.6|6268.9|6267.9|6269.9|6268.9|6268.6|6267.6|15
1620804300000|2021-05-12 07:25:00|6268.6|6267.6|6270.4|6269.4|6270.4|6269.4|6267.9|6266.9|21
1620804310000|2021-05-12 07:25:10|6270.1|6269.1|6270.6|6269.6|6270.6|6269.6|6270.1|6269.1|29
1620804320000|2021-05-12 07:25:20|6270.9|6269.9|6271.4|6270.4|6271.6|6270.6|6270.9|6269.9|20
1620804330000|2021-05-12 07:25:30|6271.6|6270.6|6271.9|6270.9|6272.1|6271.1|6271.6|6270.6|13
1620804340000|2021-05-12 07:25:40|6271.6|6270.6|6270.1|6269.1|6271.6|6270.6|6270.1|6269.1|20
1620804350000|2021-05-12 07:25:50|6270.4|6269.4|6270.1|6269.1|6270.4|6269.4|6269.4|6268.4|16
1620804360000|2021-05-12 07:26:00|6269.9|6268.9|6270.1|6269.1|6270.9|6269.9|6269.1|6268.1|54
1620804370000|2021-05-12 07:26:10|6270.4|6269.4|6270.9|6269.9|6271.4|6270.4|6270.4|6269.4|32
1620804380000|2021-05-12 07:26:20|6270.4|6269.4|6270.4|6269.4|6270.9|6269.9|6270.4|6269.4|16
1620804390000|2021-05-12 07:26:30|6270.6|6269.6|6270.9|6269.9|6270.9|6269.9|6270.4|6269.4|13
1620804400000|2021-05-12 07:26:40|6271.4|6270.4|6271.6|6270.6|6271.9|6270.9|6271.4|6270.4|20
1620804410000|2021-05-12 07:26:50|6271.4|6270.4|6271.4|6270.4|6271.9|6270.9|6271.4|6270.4|7
1620804420000|2021-05-12 07:27:00|6271.6|6270.6|6271.9|6270.9|6271.9|6270.9|6270.9|6269.9|26
1620804430000|2021-05-12 07:27:10|6271.6|6270.6|6271.4|6270.4|6271.9|6270.9|6271.4|6270.4|7
1620804440000|2021-05-12 07:27:20|6271.1|6270.1|6270.9|6269.9|6271.4|6270.4|6270.4|6269.4|18
1620804450000|2021-05-12 07:27:30|6270.6|6269.6|6269.4|6268.4|6270.6|6269.6|6268.4|6267.4|29
1620804460000|2021-05-12 07:27:40|6269.1|6268.1|6268.9|6267.9|6269.1|6268.1|6267.9|6266.9|13
1620804470000|2021-05-12 07:27:50|6268.6|6267.6|6267.9|6266.9|6269.6|6268.6|6267.9|6266.9|20
1620804480000|2021-05-12 07:28:00|6267.6|6266.6|6266.4|6265.4|6267.9|6266.9|6265.9|6264.9|17
1620804490000|2021-05-12 07:28:10|6266.1|6265.1|6266.4|6265.4|6266.6|6265.6|6266.1|6265.1|7
1620804500000|2021-05-12 07:28:20|6267.4|6266.4|6268.4|6267.4|6269.9|6268.9|6267.4|6266.4|55
1620804510000|2021-05-12 07:28:30|6268.6|6267.6|6268.1|6267.1|6268.6|6267.6|6267.4|6266.4|14
1620804520000|2021-05-12 07:28:40|6268.4|6267.4|6268.4|6267.4|6268.4|6267.4|6267.9|6266.9|9
1620804530000|2021-05-12 07:28:50|6268.6|6267.6|6269.4|6268.4|6269.9|6268.9|6268.6|6267.6|12
1620804540000|2021-05-12 07:29:00|6269.1|6268.1|6269.9|6268.9|6270.1|6269.1|6268.9|6267.9|14
1620804550000|2021-05-12 07:29:10|6269.6|6268.6|6270.4|6269.4|6270.9|6269.9|6269.1|6268.1|22
1620804560000|2021-05-12 07:29:20|6270.1|6269.1|6270.4|6269.4|6270.6|6269.6|6270.1|6269.1|30
1620804570000|2021-05-12 07:29:30|6270.6|6269.6|6270.1|6269.1|6270.6|6269.6|6269.9|6268.9|18
1620804580000|2021-05-12 07:29:40|6269.9|6268.9|6271.9|6270.9|6272.4|6271.4|6269.9|6268.9|88
1620804590000|2021-05-12 07:29:50|6272.1|6271.1|6272.9|6271.9|6273.1|6272.1|6271.9|6270.9|54
1620804600000|2021-05-12 07:30:00|6273.1|6272.1|6274.1|6273.1|6274.4|6273.4|6273.1|6272.1|54
1620804610000|2021-05-12 07:30:10|6274.4|6273.4|6273.4|6272.4|6274.6|6273.6|6272.9|6271.9|30
1620804620000|2021-05-12 07:30:20|6273.6|6272.6|6273.4|6272.4|6273.6|6272.6|6273.4|6272.4|1
1620804630000|2021-05-12 07:30:30|6273.1|6272.1|6271.4|6270.4|6273.1|6272.1|6270.9|6269.9|21
1620804640000|2021-05-12 07:30:40|6271.1|6270.1|6271.4|6270.4|6271.9|6270.9|6271.1|6270.1|25
1620804650000|2021-05-12 07:30:50|6271.1|6270.1|6271.4|6270.4|6271.4|6270.4|6271.1|6270.1|9
1620804660000|2021-05-12 07:31:00|6271.6|6270.6|6269.9|6268.9|6271.9|6270.9|6269.9|6268.9|23
1620804670000|2021-05-12 07:31:10|6270.1|6269.1|6270.9|6269.9|6270.9|6269.9|6269.9|6268.9|2
1620804680000|2021-05-12 07:31:20|6271.1|6270.1|6270.9|6269.9|6271.9|6270.9|6270.9|6269.9|11
1620804690000|2021-05-12 07:31:30|6270.6|6269.6|6271.4|6270.4|6271.4|6270.4|6270.6|6269.6|11
1620804700000|2021-05-12 07:31:40|6271.6|6270.6|6272.9|6271.9|6273.1|6272.1|6271.4|6270.4|39
1620804710000|2021-05-12 07:31:50|6273.1|6272.1|6273.4|6272.4|6273.9|6272.9|6273.1|6272.1|17
1620804720000|2021-05-12 07:32:00|6273.6|6272.6|6273.6|6272.6|6273.9|6272.9|6273.4|6272.4|11
1620804730000|2021-05-12 07:32:10|6273.9|6272.9|6273.9|6272.9|6273.9|6272.9|6273.4|6272.4|7
1620804740000|2021-05-12 07:32:20|6273.6|6272.6|6272.4|6271.4|6273.9|6272.9|6272.4|6271.4|20
1620804750000|2021-05-12 07:32:30|6272.6|6271.6|6272.6|6271.6|6272.9|6271.9|6272.4|6271.4|8
1620804760000|2021-05-12 07:32:40|6272.4|6271.4|6272.1|6271.1|6272.6|6271.6|6271.6|6270.6|9
1620804770000|2021-05-12 07:32:50|6271.9|6270.9|6271.6|6270.6|6272.9|6271.9|6271.6|6270.6|17
1620804780000|2021-05-12 07:33:00|6271.4|6270.4|6269.6|6268.6|6271.4|6270.4|6269.4|6268.4|56
1620804790000|2021-05-12 07:33:10|6269.9|6268.9|6269.9|6268.9|6270.6|6269.6|6269.6|6268.6|9
1620804800000|2021-05-12 07:33:20|6270.1|6269.1|6270.1|6269.1|6270.9|6269.9|6269.6|6268.6|49
1620804810000|2021-05-12 07:33:30|6270.4|6269.4|6270.4|6269.4|6270.9|6269.9|6270.4|6269.4|5
1620804820000|2021-05-12 07:33:40|6270.6|6269.6|6270.6|6269.6|6270.9|6269.9|6270.4|6269.4|0
1620804830000|2021-05-12 07:33:50|6270.4|6269.4|6269.9|6268.9|6270.9|6269.9|6269.9|6268.9|9
1620804840000|2021-05-12 07:34:00|6270.1|6269.1|6269.9|6268.9|6270.9|6269.9|6269.9|6268.9|18
1620804850000|2021-05-12 07:34:10|6270.1|6269.1|6272.4|6271.4|6272.4|6271.4|6270.1|6269.1|38
1620804860000|2021-05-12 07:34:20|6272.6|6271.6|6273.6|6272.6|6273.6|6272.6|6272.4|6271.4|17
1620804870000|2021-05-12 07:34:30|6273.4|6272.4|6273.4|6272.4|6273.6|6272.6|6273.1|6272.1|7
1620804880000|2021-05-12 07:34:40|6273.1|6272.1|6271.9|6270.9|6273.1|6272.1|6271.6|6270.6|14
1620804890000|2021-05-12 07:34:50|6272.1|6271.1|6270.4|6269.4|6272.4|6271.4|6270.4|6269.4|8
1620804900000|2021-05-12 07:35:00|6270.6|6269.6|6270.6|6269.6|6270.9|6269.9|6270.4|6269.4|32
1620804910000|2021-05-12 07:35:10|6270.9|6269.9|6272.9|6271.9|6272.9|6271.9|6270.4|6269.4|22
1620804920000|2021-05-12 07:35:20|6273.1|6272.1|6275.9|6274.9|6275.9|6274.9|6272.9|6271.9|43
1620804930000|2021-05-12 07:35:30|6276.1|6275.1|6275.6|6274.6|6276.4|6275.4|6275.4|6274.4|85
1620804940000|2021-05-12 07:35:40|6275.9|6274.9|6277.9|6276.9|6277.9|6276.9|6275.6|6274.6|61
1620804950000|2021-05-12 07:35:50|6277.6|6276.6|6276.1|6275.1|6277.6|6276.6|6276.1|6275.1|26
1620804960000|2021-05-12 07:36:00|6275.9|6274.9|6276.1|6275.1|6276.1|6275.1|6274.9|6273.9|48
1620804970000|2021-05-12 07:36:10|6275.9|6274.9|6276.9|6275.9|6276.9|6275.9|6275.6|6274.6|26
1620804980000|2021-05-12 07:36:20|6276.6|6275.6|6276.4|6275.4|6277.4|6276.4|6276.1|6275.1|18
1620804990000|2021-05-12 07:36:30|6276.9|6275.9|6276.4|6275.4|6276.9|6275.9|6276.1|6275.1|5
1620805000000|2021-05-12 07:36:40|6276.6|6275.6|6276.6|6275.6|6276.9|6275.9|6276.4|6275.4|3
1620805010000|2021-05-12 07:36:50|6276.4|6275.4|6274.9|6273.9|6276.4|6275.4|6274.9|6273.9|29
1620805020000|2021-05-12 07:37:00|6274.4|6273.4|6274.9|6273.9|6274.9|6273.9|6274.4|6273.4|21
1620805030000|2021-05-12 07:37:10|6275.4|6274.4|6274.6|6273.6|6275.4|6274.4|6274.1|6273.1|27
1620805040000|2021-05-12 07:37:20|6274.9|6273.9|6274.9|6273.9|6275.6|6274.6|6274.6|6273.6|19
1620805050000|2021-05-12 07:37:30|6274.6|6273.6|6274.9|6273.9|6275.1|6274.1|6274.6|6273.6|11
1620805060000|2021-05-12 07:37:40|6274.6|6273.6|6274.6|6273.6|6274.9|6273.9|6274.4|6273.4|12
1620805070000|2021-05-12 07:37:50|6274.4|6273.4|6274.4|6273.4|6274.6|6273.6|6274.1|6273.1|14
1620805080000|2021-05-12 07:38:00|6274.1|6273.1|6274.1|6273.1|6274.4|6273.4|6273.9|6272.9|8
1620805090000|2021-05-12 07:38:10|6273.9|6272.9|6274.4|6273.4|6274.4|6273.4|6273.6|6272.6|13
1620805100000|2021-05-12 07:38:20|6273.6|6272.6|6274.4|6273.4|6274.6|6273.6|6273.4|6272.4|33
1620805110000|2021-05-12 07:38:30|6274.6|6273.6|6274.4|6273.4|6274.6|6273.6|6274.4|6273.4|5
1620805120000|2021-05-12 07:38:40|6274.6|6273.6|6272.6|6271.6|6274.9|6273.9|6272.4|6271.4|29
1620805130000|2021-05-12 07:38:50|6272.4|6271.4|6271.1|6270.1|6272.4|6271.4|6271.1|6270.1|16
1620805140000|2021-05-12 07:39:00|6270.9|6269.9|6271.4|6270.4|6271.9|6270.9|6270.4|6269.4|19
1620805150000|2021-05-12 07:39:10|6271.6|6270.6|6272.1|6271.1|6272.4|6271.4|6271.6|6270.6|17
1620805160000|2021-05-12 07:39:20|6271.9|6270.9|6272.9|6271.9|6272.9|6271.9|6271.9|6270.9|9
1620805170000|2021-05-12 07:39:30|6273.4|6272.4|6273.1|6272.1|6273.6|6272.6|6273.1|6272.1|16
1620805180000|2021-05-12 07:39:40|6272.9|6271.9|6271.9|6270.9|6272.9|6271.9|6271.9|6270.9|13
1620805190000|2021-05-12 07:39:50|6272.1|6271.1|6272.4|6271.4|6272.4|6271.4|6272.1|6271.1|15
1620805200000|2021-05-12 07:40:00|6272.6|6271.6|6271.8|6270.8|6272.6|6271.6|6271.6|6270.6|37
1620805210000|2021-05-12 07:40:10|6272.1|6271.1|6272.3|6271.3|6272.6|6271.6|6272.1|6271.1|10
1620805220000|2021-05-12 07:40:20|6272.6|6271.6|6273.1|6272.1|6273.3|6272.3|6272.6|6271.6|26
1620805230000|2021-05-12 07:40:30|6272.8|6271.8|6272.1|6271.1|6273.1|6272.1|6271.8|6270.8|44
1620805240000|2021-05-12 07:40:40|6271.8|6270.8|6271.6|6270.6|6271.8|6270.8|6271.1|6270.1|21
1620805250000|2021-05-12 07:40:50|6271.3|6270.3|6271.6|6270.6|6271.6|6270.6|6271.1|6270.1|5
1620805260000|2021-05-12 07:41:00|6271.3|6270.3|6271.1|6270.1|6271.3|6270.3|6270.8|6269.8|8
1620805270000|2021-05-12 07:41:10|6270.8|6269.8|6271.1|6270.1|6271.6|6270.6|6270.8|6269.8|5
1620805280000|2021-05-12 07:41:20|6271.3|6270.3|6272.3|6271.3|6272.6|6271.6|6271.1|6270.1|51
1620805290000|2021-05-12 07:41:30|6272.1|6271.1|6272.1|6271.1|6272.3|6271.3|6271.1|6270.1|58
1620805300000|2021-05-12 07:41:40|6272.3|6271.3|6273.1|6272.1|6273.1|6272.1|6271.6|6270.6|32
1620805310000|2021-05-12 07:41:50|6273.3|6272.3|6273.3|6272.3|6273.6|6272.6|6272.8|6271.8|39
1620805320000|2021-05-12 07:42:00|6273.1|6272.1|6275.1|6274.1|6275.1|6274.1|6273.1|6272.1|68
1620805330000|2021-05-12 07:42:10|6275.3|6274.3|6274.6|6273.6|6275.6|6274.6|6274.1|6273.1|22
1620805340000|2021-05-12 07:42:20|6274.8|6273.8|6274.8|6273.8|6275.6|6274.6|6274.3|6273.3|9
1620805350000|2021-05-12 07:42:30|6274.6|6273.6|6274.6|6273.6|6274.8|6273.8|6274.1|6273.1|24
1620805360000|2021-05-12 07:42:40|6274.3|6273.3|6275.1|6274.1|6275.1|6274.1|6274.3|6273.3|6
1620805370000|2021-05-12 07:42:50|6275.3|6274.3|6275.1|6274.1|6275.3|6274.3|6274.6|6273.6|3
1620805380000|2021-05-12 07:43:00|6274.8|6273.8|6273.8|6272.8|6274.8|6273.8|6273.8|6272.8|17
1620805390000|2021-05-12 07:43:10|6274.1|6273.1|6274.1|6273.1|6274.1|6273.1|6273.6|6272.6|11
1620805400000|2021-05-12 07:43:20|||||||||2
1620805410000|2021-05-12 07:43:30|6274.3|6273.3|6272.8|6271.8|6274.3|6273.3|6272.8|6271.8|19
1620805420000|2021-05-12 07:43:40|6272.6|6271.6|6273.8|6272.8|6274.1|6273.1|6272.6|6271.6|8
1620805430000|2021-05-12 07:43:50|6273.6|6272.6|6274.1|6273.1|6274.1|6273.1|6273.1|6272.1|8
1620805440000|2021-05-12 07:44:00|6273.8|6272.8|6274.6|6273.6|6274.6|6273.6|6273.3|6272.3|5
1620805450000|2021-05-12 07:44:10|6274.3|6273.3|6276.1|6275.1|6276.1|6275.1|6274.3|6273.3|19
1620805460000|2021-05-12 07:44:20|6276.3|6275.3|6278.6|6277.6|6278.8|6277.8|6276.3|6275.3|56
1620805470000|2021-05-12 07:44:30|6278.8|6277.8|6277.6|6276.6|6278.8|6277.8|6277.3|6276.3|33
1620805480000|2021-05-12 07:44:40|6277.3|6276.3|6277.1|6276.1|6277.6|6276.6|6276.6|6275.6|14
1620805490000|2021-05-12 07:44:50|6276.8|6275.8|6277.1|6276.1|6277.1|6276.1|6276.1|6275.1|16
1620805500000|2021-05-12 07:45:00|6276.8|6275.8|6275.8|6274.8|6277.1|6276.1|6275.6|6274.6|27
1620805510000|2021-05-12 07:45:10|6276.1|6275.1|6277.8|6276.8|6277.8|6276.8|6276.1|6275.1|27
1620805520000|2021-05-12 07:45:20|6278.1|6277.1|6280.3|6279.3|6280.3|6279.3|6278.1|6277.1|82
1620805530000|2021-05-12 07:45:30|6280.1|6279.1|6280.8|6279.8|6281.1|6280.1|6279.6|6278.6|33
1620805540000|2021-05-12 07:45:40|6280.6|6279.6|6283.6|6282.6|6283.6|6282.6|6280.6|6279.6|76
1620805550000|2021-05-12 07:45:50|6283.3|6282.3|6284.8|6283.8|6284.8|6283.8|6283.3|6282.3|76
1620805560000|2021-05-12 07:46:00|6284.3|6283.3|6282.3|6281.3|6284.6|6283.6|6282.3|6281.3|47
1620805570000|2021-05-12 07:46:10|6282.1|6281.1|6282.6|6281.6|6282.8|6281.8|6282.1|6281.1|12
1620805580000|2021-05-12 07:46:20|6282.8|6281.8|6282.8|6281.8|6283.1|6282.1|6282.6|6281.6|11
1620805590000|2021-05-12 07:46:30|6282.6|6281.6|6284.1|6283.1|6284.1|6283.1|6282.6|6281.6|39
1620805600000|2021-05-12 07:46:40|6283.8|6282.8|6284.3|6283.3|6284.8|6283.8|6283.3|6282.3|25
1620805610000|2021-05-12 07:46:50|6284.1|6283.1|6283.1|6282.1|6284.3|6283.3|6282.8|6281.8|11
1620805620000|2021-05-12 07:47:00|6282.8|6281.8|6282.8|6281.8|6283.1|6282.1|6282.1|6281.1|12
1620805630000|2021-05-12 07:47:10|6283.1|6282.1|6283.6|6282.6|6283.6|6282.6|6282.8|6281.8|3
1620805640000|2021-05-12 07:47:20|6283.3|6282.3|6283.1|6282.1|6283.3|6282.3|6282.6|6281.6|11
1620805650000|2021-05-12 07:47:30|6283.3|6282.3|6284.1|6283.1|6284.1|6283.1|6283.1|6282.1|3
1620805660000|2021-05-12 07:47:40|6284.6|6283.6|6284.3|6283.3|6284.6|6283.6|6284.1|6283.1|37
1620805670000|2021-05-12 07:47:50|6284.6|6283.6|6285.1|6284.1|6285.1|6284.1|6284.3|6283.3|13
1620805680000|2021-05-12 07:48:00|6284.8|6283.8|6283.3|6282.3|6284.8|6283.8|6283.3|6282.3|25
1620805690000|2021-05-12 07:48:10|6283.6|6282.6|6283.1|6282.1|6283.6|6282.6|6282.6|6281.6|4
1620805700000|2021-05-12 07:48:20|6282.8|6281.8|6283.1|6282.1|6283.1|6282.1|6282.8|6281.8|14
1620805710000|2021-05-12 07:48:30|6282.8|6281.8|6282.8|6281.8|6283.1|6282.1|6282.6|6281.6|9
1620805720000|2021-05-12 07:48:40|6283.1|6282.1|6283.1|6282.1|6283.6|6282.6|6282.6|6281.6|16
1620805730000|2021-05-12 07:48:50|6282.8|6281.8|6283.1|6282.1|6283.1|6282.1|6282.6|6281.6|12
1620805740000|2021-05-12 07:49:00|6283.3|6282.3|6284.6|6283.6|6284.6|6283.6|6283.3|6282.3|79
1620805750000|2021-05-12 07:49:10|6284.3|6283.3|6284.6|6283.6|6284.8|6283.8|6284.3|6283.3|9
1620805760000|2021-05-12 07:49:20|6284.8|6283.8|6285.1|6284.1|6285.1|6284.1|6284.6|6283.6|6
1620805770000|2021-05-12 07:49:30|6284.8|6283.8|6284.8|6283.8|6284.8|6283.8|6284.8|6283.8|1
1620805780000|2021-05-12 07:49:40|6284.6|6283.6|6285.6|6284.6|6285.6|6284.6|6283.6|6282.6|30
1620805790000|2021-05-12 07:49:50|6285.3|6284.3|6285.6|6284.6|6285.6|6284.6|6284.8|6283.8|22
1620805800000|2021-05-12 07:50:00|6285.3|6284.3|6286.1|6285.1|6286.1|6285.1|6285.1|6284.1|56
1620805810000|2021-05-12 07:50:10|6286.3|6285.3|6287.1|6286.1|6287.3|6286.3|6286.3|6285.3|56
1620805820000|2021-05-12 07:50:20|6286.8|6285.8|6287.1|6286.1|6287.1|6286.1|6286.3|6285.3|27
1620805830000|2021-05-12 07:50:30|6287.3|6286.3|6287.6|6286.6|6287.6|6286.6|6287.3|6286.3|15
1620805840000|2021-05-12 07:50:40|6287.8|6286.8|6287.6|6286.6|6288.1|6287.1|6287.1|6286.1|31
1620805850000|2021-05-12 07:50:50|6287.3|6286.3|6287.6|6286.6|6287.6|6286.6|6287.1|6286.1|24
1620805860000|2021-05-12 07:51:00|6287.3|6286.3|6288.1|6287.1|6288.1|6287.1|6287.1|6286.1|18
1620805870000|2021-05-12 07:51:10|6287.6|6286.6|6287.6|6286.6|6288.1|6287.1|6287.6|6286.6|18
1620805880000|2021-05-12 07:51:20|6288.1|6287.1|6287.8|6286.8|6289.1|6288.1|6287.6|6286.6|50
1620805890000|2021-05-12 07:51:30|6288.3|6287.3|6288.1|6287.1|6288.6|6287.6|6287.8|6286.8|30
1620805900000|2021-05-12 07:51:40|6287.8|6286.8|6287.1|6286.1|6287.8|6286.8|6287.1|6286.1|9
1620805910000|2021-05-12 07:51:50|6286.8|6285.8|6286.1|6285.1|6287.1|6286.1|6286.1|6285.1|45
1620805920000|2021-05-12 07:52:00|6285.8|6284.8|6284.8|6283.8|6285.8|6284.8|6284.6|6283.6|31
1620805930000|2021-05-12 07:52:10|6284.6|6283.6|6284.6|6283.6|6284.8|6283.8|6284.3|6283.3|13
1620805940000|2021-05-12 07:52:20|6284.3|6283.3|6282.3|6281.3|6284.3|6283.3|6282.1|6281.1|27
1620805950000|2021-05-12 07:52:30|6282.1|6281.1|6281.3|6280.3|6282.3|6281.3|6281.1|6280.1|14
1620805960000|2021-05-12 07:52:40|6281.1|6280.1|6282.6|6281.6|6282.6|6281.6|6281.1|6280.1|10
1620805970000|2021-05-12 07:52:50|6282.8|6281.8|6282.8|6281.8|6283.1|6282.1|6282.6|6281.6|12
1620805980000|2021-05-12 07:53:00|6282.6|6281.6|6280.8|6279.8|6282.6|6281.6|6280.6|6279.6|36
1620805990000|2021-05-12 07:53:10|6281.1|6280.1|6281.8|6280.8|6282.1|6281.1|6280.6|6279.6|24
1620806000000|2021-05-12 07:53:20|6281.6|6280.6|6282.1|6281.1|6282.1|6281.1|6281.3|6280.3|14
1620806010000|2021-05-12 07:53:30|6282.3|6281.3|6283.1|6282.1|6283.1|6282.1|6282.1|6281.1|11
1620806020000|2021-05-12 07:53:40|6282.8|6281.8|6283.6|6282.6|6283.6|6282.6|6282.8|6281.8|4
1620806030000|2021-05-12 07:53:50|6283.3|6282.3|6282.1|6281.1|6283.3|6282.3|6281.8|6280.8|25
1620806040000|2021-05-12 07:54:00|6281.8|6280.8|6281.3|6280.3|6281.8|6280.8|6281.1|6280.1|13
1620806050000|2021-05-12 07:54:10|6281.1|6280.1|6280.3|6279.3|6281.3|6280.3|6279.8|6278.8|12
1620806060000|2021-05-12 07:54:20|6280.6|6279.6|6281.6|6280.6|6281.8|6280.8|6280.6|6279.6|10
1620806070000|2021-05-12 07:54:30|6281.3|6280.3|6281.6|6280.6|6281.6|6280.6|6281.1|6280.1|12
1620806080000|2021-05-12 07:54:40|6281.8|6280.8|6282.1|6281.1|6282.6|6281.6|6281.8|6280.8|25
1620806090000|2021-05-12 07:54:50|6281.8|6280.8|6281.6|6280.6|6282.1|6281.1|6281.6|6280.6|9
1620806100000|2021-05-12 07:55:00|6281.3|6280.3|6283.1|6282.1|6283.1|6282.1|6281.1|6280.1|21
1620806110000|2021-05-12 07:55:10|6282.8|6281.8|6282.6|6281.6|6282.8|6281.8|6282.3|6281.3|13
1620806120000|2021-05-12 07:55:20|6282.3|6281.3|6282.3|6281.3|6282.8|6281.8|6282.1|6281.1|15
1620806130000|2021-05-12 07:55:30|6282.6|6281.6|6283.1|6282.1|6283.6|6282.6|6282.6|6281.6|14
1620806140000|2021-05-12 07:55:40|6282.8|6281.8|6282.1|6281.1|6283.1|6282.1|6281.8|6280.8|24
1620806150000|2021-05-12 07:55:50|6282.3|6281.3|6282.3|6281.3|6283.1|6282.1|6282.1|6281.1|25
1620806160000|2021-05-12 07:56:00|6282.1|6281.1|6284.1|6283.1|6284.6|6283.6|6282.1|6281.1|21
1620806170000|2021-05-12 07:56:10|6283.8|6282.8|6284.8|6283.8|6285.1|6284.1|6283.6|6282.6|26
1620806180000|2021-05-12 07:56:20|6284.6|6283.6|6284.8|6283.8|6285.3|6284.3|6284.6|6283.6|22
1620806190000|2021-05-12 07:56:30|6285.1|6284.1|6285.8|6284.8|6285.8|6284.8|6285.1|6284.1|9
1620806200000|2021-05-12 07:56:40|6286.1|6285.1|6284.8|6283.8|6286.1|6285.1|6284.1|6283.1|16
1620806210000|2021-05-12 07:56:50|6284.6|6283.6|6283.1|6282.1|6284.6|6283.6|6283.1|6282.1|8
1620806220000|2021-05-12 07:57:00|6282.8|6281.8|6280.8|6279.8|6282.8|6281.8|6280.8|6279.8|25
1620806230000|2021-05-12 07:57:10|6281.1|6280.1|6278.6|6277.6|6281.1|6280.1|6278.6|6277.6|20
1620806240000|2021-05-12 07:57:20|6278.3|6277.3|6278.6|6277.6|6279.1|6278.1|6277.8|6276.8|36
1620806250000|2021-05-12 07:57:30|6278.3|6277.3|6278.6|6277.6|6279.1|6278.1|6278.3|6277.3|8
1620806260000|2021-05-12 07:57:40|6278.8|6277.8|6279.3|6278.3|6279.3|6278.3|6278.6|6277.6|11
1620806270000|2021-05-12 07:57:50|6279.1|6278.1|6278.6|6277.6|6279.3|6278.3|6278.6|6277.6|14
1620806280000|2021-05-12 07:58:00|6278.8|6277.8|6277.3|6276.3|6278.8|6277.8|6277.1|6276.1|19
1620806290000|2021-05-12 07:58:10|6277.1|6276.1|6277.6|6276.6|6277.6|6276.6|6276.6|6275.6|17
1620806300000|2021-05-12 07:58:20|6278.3|6277.3|6279.1|6278.1|6279.3|6278.3|6278.3|6277.3|24
1620806310000|2021-05-12 07:58:30|6279.3|6278.3|6278.1|6277.1|6279.3|6278.3|6277.8|6276.8|11
1620806320000|2021-05-12 07:58:40|6278.3|6277.3|6279.1|6278.1|6279.1|6278.1|6278.3|6277.3|4
1620806330000|2021-05-12 07:58:50|6278.8|6277.8|6278.8|6277.8|6278.8|6277.8|6276.8|6275.8|23
1620806340000|2021-05-12 07:59:00|6278.6|6277.6|6277.1|6276.1|6278.6|6277.6|6277.1|6276.1|20
1620806350000|2021-05-12 07:59:10|6277.8|6276.8|6277.6|6276.6|6278.1|6277.1|6277.6|6276.6|7
1620806360000|2021-05-12 07:59:20|6277.3|6276.3|6277.6|6276.6|6277.6|6276.6|6277.1|6276.1|5
1620806370000|2021-05-12 07:59:30|6277.8|6276.8|6277.6|6276.6|6278.1|6277.1|6277.6|6276.6|11
1620806380000|2021-05-12 07:59:40|6278.1|6277.1|6278.3|6277.3|6278.6|6277.6|6277.8|6276.8|17
1620806390000|2021-05-12 07:59:50|6278.1|6277.1|6278.1|6277.1|6278.8|6277.8|6278.1|6277.1|4
1620806400000|2021-05-12 08:00:00|6277.6|6276.6|6279.3|6278.3|6279.8|6278.8|6277.6|6276.6|22
1620806410000|2021-05-12 08:00:10|6279.6|6278.6|6279.6|6278.6|6279.8|6278.8|6279.1|6278.1|13
1620806420000|2021-05-12 08:00:20|6279.3|6278.3|6282.3|6281.3|6282.8|6281.8|6279.1|6278.1|86
1620806430000|2021-05-12 08:00:30|6282.1|6281.1|6281.3|6280.3|6282.3|6281.3|6281.3|6280.3|4
1620806440000|2021-05-12 08:00:40|6281.1|6280.1|6280.3|6279.3|6281.1|6280.1|6280.3|6279.3|9
1620806450000|2021-05-12 08:00:50|6280.6|6279.6|6280.6|6279.6|6281.1|6280.1|6280.3|6279.3|31
1620806460000|2021-05-12 08:01:00|6280.8|6279.8|6281.3|6280.3|6281.6|6280.6|6280.6|6279.6|15
1620806470000|2021-05-12 08:01:10|6281.1|6280.1|6282.1|6281.1|6282.6|6281.6|6281.1|6280.1|11
1620806480000|2021-05-12 08:01:20|6281.8|6280.8|6282.3|6281.3|6282.6|6281.6|6281.8|6280.8|3
1620806490000|2021-05-12 08:01:30|6282.6|6281.6|6282.6|6281.6|6282.8|6281.8|6282.1|6281.1|4
1620806500000|2021-05-12 08:01:40|6282.8|6281.8|6282.8|6281.8|6283.1|6282.1|6282.6|6281.6|3
1620806510000|2021-05-12 08:01:50|6283.1|6282.1|6283.8|6282.8|6284.1|6283.1|6282.8|6281.8|44
1620806520000|2021-05-12 08:02:00|6283.6|6282.6|6284.3|6283.3|6284.3|6283.3|6283.1|6282.1|15
1620806530000|2021-05-12 08:02:10|6284.1|6283.1|6281.3|6280.3|6284.1|6283.1|6281.1|6280.1|31
1620806540000|2021-05-12 08:02:20|6281.1|6280.1|6281.3|6280.3|6281.6|6280.6|6281.1|6280.1|2
1620806550000|2021-05-12 08:02:30|6281.1|6280.1|6281.1|6280.1|6281.1|6280.1|6280.6|6279.6|19
1620806560000|2021-05-12 08:02:40|6280.8|6279.8|6279.6|6278.6|6280.8|6279.8|6279.3|6278.3|11
1620806570000|2021-05-12 08:02:50|6279.3|6278.3|6279.6|6278.6|6279.6|6278.6|6278.6|6277.6|13
1620806580000|2021-05-12 08:03:00|6279.3|6278.3|6280.1|6279.1|6280.1|6279.1|6278.8|6277.8|13
1620806590000|2021-05-12 08:03:10|6279.8|6278.8|6281.8|6280.8|6282.1|6281.1|6279.8|6278.8|19
1620806600000|2021-05-12 08:03:20|6281.6|6280.6|6281.1|6280.1|6281.6|6280.6|6281.1|6280.1|17
1620806610000|2021-05-12 08:03:30|6280.8|6279.8|6280.6|6279.6|6281.1|6280.1|6280.3|6279.3|4
1620806620000|2021-05-12 08:03:40|6280.3|6279.3|6279.8|6278.8|6280.6|6279.6|6279.6|6278.6|8
1620806630000|2021-05-12 08:03:50|6279.6|6278.6|6278.8|6277.8|6279.8|6278.8|6278.6|6277.6|4
1620806640000|2021-05-12 08:04:00|6279.1|6278.1|6277.8|6276.8|6279.1|6278.1|6277.8|6276.8|14
1620806650000|2021-05-12 08:04:10|6278.1|6277.1|6277.3|6276.3|6278.1|6277.1|6276.6|6275.6|19
1620806660000|2021-05-12 08:04:20|6277.6|6276.6|6278.6|6277.6|6278.6|6277.6|6277.3|6276.3|9
1620806670000|2021-05-12 08:04:30|6278.8|6277.8|6278.1|6277.1|6279.1|6278.1|6277.8|6276.8|9
1620806680000|2021-05-12 08:04:40|6277.8|6276.8|6277.8|6276.8|6277.8|6276.8|6277.3|6276.3|9
1620806690000|2021-05-12 08:04:50|6277.3|6276.3|6276.6|6275.6|6277.6|6276.6|6276.6|6275.6|8
1620806700000|2021-05-12 08:05:00|6276.3|6275.3|6276.8|6275.8|6277.1|6276.1|6276.1|6275.1|23
1620806710000|2021-05-12 08:05:10|6276.6|6275.6|6277.3|6276.3|6278.1|6277.1|6276.3|6275.3|12
1620806720000|2021-05-12 08:05:20|6277.6|6276.6|6277.8|6276.8|6278.1|6277.1|6277.3|6276.3|12
1620806730000|2021-05-12 08:05:30|6277.6|6276.6|6278.1|6277.1|6278.1|6277.1|6277.3|6276.3|10
1620806740000|2021-05-12 08:05:40|6278.3|6277.3|6277.8|6276.8|6278.8|6277.8|6277.8|6276.8|23
1620806750000|2021-05-12 08:05:50|6277.6|6276.6|6275.1|6274.1|6277.6|6276.6|6275.1|6274.1|13
1620806760000|2021-05-12 08:06:00|6274.8|6273.8|6274.6|6273.6|6275.1|6274.1|6274.6|6273.6|7
1620806770000|2021-05-12 08:06:10|6274.8|6273.8|6274.8|6273.8|6275.3|6274.3|6274.3|6273.3|9
1620806780000|2021-05-12 08:06:20|6274.6|6273.6|6273.6|6272.6|6274.6|6273.6|6273.6|6272.6|5
1620806790000|2021-05-12 08:06:30|6273.3|6272.3|6273.8|6272.8|6274.1|6273.1|6273.1|6272.1|20
1620806800000|2021-05-12 08:06:40|6274.1|6273.1|6275.6|6274.6|6275.6|6274.6|6273.6|6272.6|17
1620806810000|2021-05-12 08:06:50|6275.3|6274.3|6275.1|6274.1|6275.6|6274.6|6275.1|6274.1|8
1620806820000|2021-05-12 08:07:00|6274.6|6273.6|6273.8|6272.8|6274.6|6273.6|6273.8|6272.8|48
1620806830000|2021-05-12 08:07:10|6274.1|6273.1|6274.8|6273.8|6274.8|6273.8|6273.6|6272.6|27
1620806840000|2021-05-12 08:07:20|6275.1|6274.1|6274.8|6273.8|6275.6|6274.6|6274.6|6273.6|11
1620806850000|2021-05-12 08:07:30|6275.1|6274.1|6273.3|6272.3|6275.3|6274.3|6273.3|6272.3|25
1620806860000|2021-05-12 08:07:40|6273.6|6272.6|6272.8|6271.8|6273.8|6272.8|6272.8|6271.8|11
1620806870000|2021-05-12 08:07:50|6272.6|6271.6|6273.1|6272.1|6273.1|6272.1|6272.6|6271.6|5
1620806880000|2021-05-12 08:08:00|6272.8|6271.8|6272.8|6271.8|6273.1|6272.1|6272.6|6271.6|10
1620806890000|2021-05-12 08:08:10|6273.1|6272.1|6273.3|6272.3|6273.3|6272.3|6272.6|6271.6|20
1620806900000|2021-05-12 08:08:20|6273.6|6272.6|6274.8|6273.8|6275.1|6274.1|6273.6|6272.6|12
1620806910000|2021-05-12 08:08:30|6275.1|6274.1|6275.1|6274.1|6275.3|6274.3|6274.8|6273.8|7
1620806920000|2021-05-12 08:08:40|6274.8|6273.8|6274.6|6273.6|6275.6|6274.6|6274.6|6273.6|21
1620806930000|2021-05-12 08:08:50|6274.8|6273.8|6274.6|6273.6|6275.1|6274.1|6274.3|6273.3|24
1620806940000|2021-05-12 08:09:00|6274.8|6273.8|6275.6|6274.6|6276.1|6275.1|6274.8|6273.8|16
1620806950000|2021-05-12 08:09:10|6275.8|6274.8|6274.3|6273.3|6275.8|6274.8|6274.1|6273.1|13
1620806960000|2021-05-12 08:09:20|6274.1|6273.1|6274.6|6273.6|6275.6|6274.6|6273.8|6272.8|12
1620806970000|2021-05-12 08:09:30|6274.8|6273.8|6273.3|6272.3|6274.8|6273.8|6272.8|6271.8|8
1620806980000|2021-05-12 08:09:40|6273.1|6272.1|6272.1|6271.1|6273.1|6272.1|6272.1|6271.1|14
1620806990000|2021-05-12 08:09:50|6272.3|6271.3|6271.6|6270.6|6272.6|6271.6|6271.6|6270.6|12
1620807000000|2021-05-12 08:10:00|6271.8|6270.8|6271.1|6270.1|6271.8|6270.8|6270.6|6269.6|30
1620807010000|2021-05-12 08:10:10|6271.3|6270.3|6273.6|6272.6|6273.6|6272.6|6271.3|6270.3|23
1620807020000|2021-05-12 08:10:20|6273.3|6272.3|6272.6|6271.6|6273.6|6272.6|6272.6|6271.6|14
1620807030000|2021-05-12 08:10:30|6272.8|6271.8|6273.1|6272.1|6273.1|6272.1|6272.8|6271.8|2
1620807040000|2021-05-12 08:10:40|6272.8|6271.8|6272.1|6271.1|6272.8|6271.8|6271.8|6270.8|14
1620807050000|2021-05-12 08:10:50|6271.8|6270.8|6273.1|6272.1|6273.1|6272.1|6271.8|6270.8|15
1620807060000|2021-05-12 08:11:00|6272.8|6271.8|6272.8|6271.8|6273.1|6272.1|6272.1|6271.1|21
1620807070000|2021-05-12 08:11:10|6272.6|6271.6|6272.6|6271.6|6272.6|6271.6|6271.8|6270.8|18
1620807080000|2021-05-12 08:11:20|6272.3|6271.3|6272.6|6271.6|6272.6|6271.6|6272.1|6271.1|4
1620807090000|2021-05-12 08:11:30|6272.8|6271.8|6273.8|6272.8|6273.8|6272.8|6272.6|6271.6|28
1620807100000|2021-05-12 08:11:40|6273.6|6272.6|6274.1|6273.1|6274.6|6273.6|6273.6|6272.6|27
1620807110000|2021-05-12 08:11:50|6274.3|6273.3|6275.3|6274.3|6275.3|6274.3|6274.3|6273.3|11
1620807120000|2021-05-12 08:12:00|6275.1|6274.1|6275.8|6274.8|6276.1|6275.1|6275.1|6274.1|14
1620807130000|2021-05-12 08:12:10|6275.6|6274.6|6276.6|6275.6|6276.6|6275.6|6275.6|6274.6|5
1620807140000|2021-05-12 08:12:20|6276.8|6275.8|6275.3|6274.3|6276.8|6275.8|6275.1|6274.1|8
1620807150000|2021-05-12 08:12:30|6275.1|6274.1|6273.3|6272.3|6275.1|6274.1|6273.3|6272.3|11
1620807160000|2021-05-12 08:12:40|6273.1|6272.1|6273.1|6272.1|6274.1|6273.1|6273.1|6272.1|12
1620807170000|2021-05-12 08:12:50|6272.8|6271.8|6272.1|6271.1|6273.1|6272.1|6272.1|6271.1|6
1620807180000|2021-05-12 08:13:00|6271.8|6270.8|6271.1|6270.1|6271.8|6270.8|6270.6|6269.6|19
1620807190000|2021-05-12 08:13:10|6270.8|6269.8|6270.6|6269.6|6271.1|6270.1|6270.6|6269.6|8
1620807200000|2021-05-12 08:13:20|6270.3|6269.3|6269.8|6268.8|6270.3|6269.3|6268.6|6267.6|79
1620807210000|2021-05-12 08:13:30|6270.1|6269.1|6270.3|6269.3|6270.8|6269.8|6270.1|6269.1|8
1620807220000|2021-05-12 08:13:40|6270.6|6269.6|6272.1|6271.1|6272.1|6271.1|6270.6|6269.6|12
1620807230000|2021-05-12 08:13:50|6271.8|6270.8|6271.6|6270.6|6272.1|6271.1|6270.8|6269.8|4
1620807240000|2021-05-12 08:14:00|6271.3|6270.3|6270.1|6269.1|6271.3|6270.3|6269.8|6268.8|9
1620807250000|2021-05-12 08:14:10|6270.3|6269.3|6271.6|6270.6|6271.6|6270.6|6270.3|6269.3|6
1620807260000|2021-05-12 08:14:20|6271.3|6270.3|6271.1|6270.1|6271.3|6270.3|6271.1|6270.1|0
1620807270000|2021-05-12 08:14:30|6270.8|6269.8|6269.3|6268.3|6270.8|6269.8|6269.1|6268.1|21
1620807280000|2021-05-12 08:14:40|6269.6|6268.6|6268.3|6267.3|6269.6|6268.6|6268.1|6267.1|13
1620807290000|2021-05-12 08:14:50|6268.6|6267.6|6269.1|6268.1|6269.3|6268.3|6268.3|6267.3|7
1620807300000|2021-05-12 08:15:00|6269.3|6268.3|6269.6|6268.6|6269.8|6268.8|6269.1|6268.1|20
1620807310000|2021-05-12 08:15:10|6269.8|6268.8|6270.8|6269.8|6271.3|6270.3|6269.8|6268.8|33
1620807320000|2021-05-12 08:15:20|6271.1|6270.1|6270.8|6269.8|6271.3|6270.3|6270.8|6269.8|13
1620807330000|2021-05-12 08:15:30|6271.1|6270.1|6270.6|6269.6|6271.1|6270.1|6270.3|6269.3|5
1620807340000|2021-05-12 08:15:40|6270.3|6269.3|6269.6|6268.6|6270.6|6269.6|6269.3|6268.3|2
1620807350000|2021-05-12 08:15:50|6269.8|6268.8|6270.6|6269.6|6270.8|6269.8|6269.8|6268.8|8
1620807360000|2021-05-12 08:16:00|6270.8|6269.8|6271.1|6270.1|6271.6|6270.6|6270.3|6269.3|16
1620807370000|2021-05-12 08:16:10|6271.3|6270.3|6270.6|6269.6|6271.3|6270.3|6270.3|6269.3|0
1620807380000|2021-05-12 08:16:20|6270.8|6269.8|6269.6|6268.6|6271.1|6270.1|6269.6|6268.6|9
1620807390000|2021-05-12 08:16:30|6269.1|6268.1|6268.8|6267.8|6269.3|6268.3|6268.8|6267.8|5
1620807400000|2021-05-12 08:16:40|6269.1|6268.1|6269.3|6268.3|6269.3|6268.3|6268.1|6267.1|10
1620807410000|2021-05-12 08:16:50|6269.6|6268.6|6267.8|6266.8|6269.8|6268.8|6267.8|6266.8|28
1620807420000|2021-05-12 08:17:00|6267.1|6266.1|6265.8|6264.8|6267.3|6266.3|6265.6|6264.6|61
1620807430000|2021-05-12 08:17:10|6265.6|6264.6|6266.6|6265.6|6266.8|6265.8|6265.6|6264.6|18
1620807440000|2021-05-12 08:17:20|6266.3|6265.3|6266.6|6265.6|6267.1|6266.1|6266.3|6265.3|7
1620807450000|2021-05-12 08:17:30|6266.8|6265.8|6267.6|6266.6|6267.6|6266.6|6266.6|6265.6|12
1620807460000|2021-05-12 08:17:40|6267.3|6266.3|6266.6|6265.6|6267.6|6266.6|6266.6|6265.6|2
1620807470000|2021-05-12 08:17:50|6266.3|6265.3|6266.3|6265.3|6266.6|6265.6|6266.3|6265.3|7
1620807480000|2021-05-12 08:18:00|6266.1|6265.1|6265.8|6264.8|6266.1|6265.1|6265.3|6264.3|10
1620807490000|2021-05-12 08:18:10|6266.1|6265.1|6267.1|6266.1|6267.3|6266.3|6265.8|6264.8|8
1620807500000|2021-05-12 08:18:20|6267.3|6266.3|6267.3|6266.3|6267.3|6266.3|6266.3|6265.3|17
1620807510000|2021-05-12 08:18:30|6267.1|6266.1|6267.6|6266.6|6267.6|6266.6|6267.1|6266.1|4
1620807520000|2021-05-12 08:18:40|6267.3|6266.3|6268.3|6267.3|6268.3|6267.3|6267.1|6266.1|20
1620807530000|2021-05-12 08:18:50|6268.6|6267.6|6268.1|6267.1|6268.6|6267.6|6268.1|6267.1|10
1620807540000|2021-05-12 08:19:00|6268.3|6267.3|6268.3|6267.3|6268.6|6267.6|6267.6|6266.6|30
1620807550000|2021-05-12 08:19:10|6268.1|6267.1|6268.3|6267.3|6268.6|6267.6|6268.1|6267.1|11
1620807560000|2021-05-12 08:19:20|6268.1|6267.1|6266.8|6265.8|6268.1|6267.1|6266.8|6265.8|14
1620807570000|2021-05-12 08:19:30|6266.6|6265.6|6267.6|6266.6|6267.6|6266.6|6266.6|6265.6|9
1620807580000|2021-05-12 08:19:40|6267.8|6266.8|6268.6|6267.6|6268.6|6267.6|6267.8|6266.8|16
1620807590000|2021-05-12 08:19:50|6268.3|6267.3|6267.3|6266.3|6268.3|6267.3|6267.3|6266.3|2
1620807600000|2021-05-12 08:20:00|6267.1|6266.1|6267.3|6266.3|6267.6|6266.6|6266.1|6265.1|28
1620807610000|2021-05-12 08:20:10|6267.6|6266.6|6268.6|6267.6|6268.6|6267.6|6267.6|6266.6|21
1620807620000|2021-05-12 08:20:20|6268.3|6267.3|6269.1|6268.1|6269.1|6268.1|6268.3|6267.3|12
1620807630000|2021-05-12 08:20:30|6269.3|6268.3|6269.8|6268.8|6269.8|6268.8|6268.8|6267.8|15
1620807640000|2021-05-12 08:20:40|6270.1|6269.1|6268.8|6267.8|6270.1|6269.1|6268.8|6267.8|14
1620807650000|2021-05-12 08:20:50|6269.1|6268.1|6268.1|6267.1|6269.1|6268.1|6267.8|6266.8|6
1620807660000|2021-05-12 08:21:00|6268.3|6267.3|6267.8|6266.8|6268.3|6267.3|6266.8|6265.8|9
1620807670000|2021-05-12 08:21:10|6268.1|6267.1|6267.1|6266.1|6268.1|6267.1|6267.1|6266.1|4
1620807680000|2021-05-12 08:21:20|6266.6|6265.6|6266.8|6265.8|6266.8|6265.8|6266.1|6265.1|12
1620807690000|2021-05-12 08:21:30|6267.1|6266.1|6268.3|6267.3|6268.6|6267.6|6267.1|6266.1|8
1620807700000|2021-05-12 08:21:40|6268.6|6267.6|6268.3|6267.3|6268.6|6267.6|6268.3|6267.3|0
1620807710000|2021-05-12 08:21:50|6268.6|6267.6|6268.1|6267.1|6269.1|6268.1|6268.1|6267.1|8
1620807720000|2021-05-12 08:22:00|6268.3|6267.3|6266.3|6265.3|6268.3|6267.3|6266.3|6265.3|12
1620807730000|2021-05-12 08:22:10|6266.1|6265.1|6265.3|6264.3|6266.1|6265.1|6265.1|6264.1|1
1620807740000|2021-05-12 08:22:20|6265.6|6264.6|6265.8|6264.8|6266.1|6265.1|6265.1|6264.1|12
1620807750000|2021-05-12 08:22:30|6266.1|6265.1|6265.8|6264.8|6266.1|6265.1|6265.8|6264.8|2
1620807760000|2021-05-12 08:22:40|6265.6|6264.6|6266.3|6265.3|6266.3|6265.3|6265.6|6264.6|4
1620807770000|2021-05-12 08:22:50|6266.6|6265.6|6266.6|6265.6|6267.1|6266.1|6266.3|6265.3|5
1620807780000|2021-05-12 08:23:00|6266.3|6265.3|6266.3|6265.3|6266.3|6265.3|6265.6|6264.6|10
1620807790000|2021-05-12 08:23:10|6266.1|6265.1|6267.1|6266.1|6267.1|6266.1|6265.8|6264.8|11
1620807800000|2021-05-12 08:23:20|6267.3|6266.3|6266.8|6265.8|6267.6|6266.6|6266.8|6265.8|22
1620807810000|2021-05-12 08:23:30|6266.6|6265.6|6268.1|6267.1|6268.3|6267.3|6266.6|6265.6|16
1620807820000|2021-05-12 08:23:40|6267.8|6266.8|6268.6|6267.6|6269.1|6268.1|6267.8|6266.8|4
1620807830000|2021-05-12 08:23:50|6268.3|6267.3|6268.8|6267.8|6269.1|6268.1|6268.3|6267.3|0
1620807840000|2021-05-12 08:24:00|6269.1|6268.1|6268.8|6267.8|6269.1|6268.1|6268.6|6267.6|8
1620807850000|2021-05-12 08:24:10|6269.1|6268.1|6268.8|6267.8|6269.1|6268.1|6268.6|6267.6|3
1620807860000|2021-05-12 08:24:20|6269.1|6268.1|6269.3|6268.3|6269.6|6268.6|6269.1|6268.1|8
1620807870000|2021-05-12 08:24:30|6269.6|6268.6|6269.3|6268.3|6269.6|6268.6|6269.1|6268.1|4
1620807880000|2021-05-12 08:24:40|6269.1|6268.1|6269.8|6268.8|6269.8|6268.8|6269.1|6268.1|5
1620807890000|2021-05-12 08:24:50|6269.6|6268.6|6269.8|6268.8|6269.8|6268.8|6269.1|6268.1|1
1620807900000|2021-05-12 08:25:00|6269.6|6268.6|6267.6|6266.6|6269.6|6268.6|6267.6|6266.6|18
1620807910000|2021-05-12 08:25:10|6267.8|6266.8|6268.3|6267.3|6268.3|6267.3|6267.6|6266.6|29
1620807920000|2021-05-12 08:25:20|6268.1|6267.1|6267.3|6266.3|6268.3|6267.3|6267.1|6266.1|39
1620807930000|2021-05-12 08:25:30|6267.6|6266.6|6267.3|6266.3|6267.8|6266.8|6267.1|6266.1|9
1620807940000|2021-05-12 08:25:40|6267.6|6266.6|6268.3|6267.3|6268.3|6267.3|6267.3|6266.3|5
1620807950000|2021-05-12 08:25:50|6268.1|6267.1|6268.1|6267.1|6268.3|6267.3|6268.1|6267.1|0
1620807960000|2021-05-12 08:26:00|6268.3|6267.3|6268.1|6267.1|6268.6|6267.6|6268.1|6267.1|6
1620807970000|2021-05-12 08:26:10|6268.3|6267.3|6267.6|6266.6|6268.3|6267.3|6267.6|6266.6|6
1620807980000|2021-05-12 08:26:20|6267.8|6266.8|6267.3|6266.3|6268.1|6267.1|6267.1|6266.1|5
1620807990000|2021-05-12 08:26:30|6267.1|6266.1|6266.8|6265.8|6267.6|6266.6|6266.8|6265.8|12
1620808000000|2021-05-12 08:26:40|6267.1|6266.1|6268.8|6267.8|6268.8|6267.8|6266.8|6265.8|14
1620808010000|2021-05-12 08:26:50|6268.6|6267.6|6268.8|6267.8|6269.3|6268.3|6268.3|6267.3|8
1620808020000|2021-05-12 08:27:00|6268.6|6267.6|6268.3|6267.3|6268.6|6267.6|6268.1|6267.1|3
1620808030000|2021-05-12 08:27:10|6268.6|6267.6|6268.1|6267.1|6268.6|6267.6|6267.6|6266.6|14
1620808040000|2021-05-12 08:27:20|6267.8|6266.8|6267.6|6266.6|6267.8|6266.8|6267.3|6266.3|7
1620808050000|2021-05-12 08:27:30|6267.8|6266.8|6267.8|6266.8|6268.1|6267.1|6267.6|6266.6|5
1620808060000|2021-05-12 08:27:40|6268.1|6267.1|6267.3|6266.3|6268.8|6267.8|6267.1|6266.1|26
1620808070000|2021-05-12 08:27:50|6267.1|6266.1|6265.8|6264.8|6267.1|6266.1|6265.8|6264.8|10
1620808080000|2021-05-12 08:28:00|6265.6|6264.6|6264.8|6263.8|6265.6|6264.6|6264.1|6263.1|31
1620808090000|2021-05-12 08:28:10|6264.6|6263.6|6266.3|6265.3|6266.3|6265.3|6264.6|6263.6|27
1620808100000|2021-05-12 08:28:20|6266.1|6265.1|6265.6|6264.6|6266.1|6265.1|6265.6|6264.6|6
1620808110000|2021-05-12 08:28:30|6265.8|6264.8|6265.6|6264.6|6266.1|6265.1|6265.3|6264.3|10
1620808120000|2021-05-12 08:28:40|6265.8|6264.8|6265.8|6264.8|6266.3|6265.3|6265.8|6264.8|13
1620808130000|2021-05-12 08:28:50|6265.6|6264.6|6266.6|6265.6|6266.8|6265.8|6265.6|6264.6|6
1620808140000|2021-05-12 08:29:00|6266.8|6265.8|6266.6|6265.6|6266.8|6265.8|6266.3|6265.3|8
1620808150000|2021-05-12 08:29:10|6266.3|6265.3|6267.1|6266.1|6267.1|6266.1|6266.1|6265.1|5
1620808160000|2021-05-12 08:29:20|6266.6|6265.6|6265.6|6264.6|6267.1|6266.1|6265.3|6264.3|29
1620808170000|2021-05-12 08:29:30|6265.3|6264.3|6265.8|6264.8|6266.1|6265.1|6265.1|6264.1|6
1620808180000|2021-05-12 08:29:40|6265.6|6264.6|6265.1|6264.1|6265.6|6264.6|6264.6|6263.6|4
1620808190000|2021-05-12 08:29:50|6264.8|6263.8|6264.6|6263.6|6264.8|6263.8|6264.3|6263.3|3
1620808200000|2021-05-12 08:30:00|6264.8|6263.8|6265.1|6264.1|6265.6|6264.6|6264.8|6263.8|21
1620808210000|2021-05-12 08:30:10|6264.8|6263.8|6266.1|6265.1|6266.1|6265.1|6264.6|6263.6|59
1620808220000|2021-05-12 08:30:20|6266.3|6265.3|6266.3|6265.3|6267.1|6266.1|6266.3|6265.3|16
1620808230000|2021-05-12 08:30:30|6266.1|6265.1|6266.1|6265.1|6266.3|6265.3|6265.6|6264.6|2
1620808240000|2021-05-12 08:30:40|6266.3|6265.3|6265.3|6264.3|6266.6|6265.6|6265.3|6264.3|15
1620808250000|2021-05-12 08:30:50|6265.6|6264.6|6265.6|6264.6|6265.8|6264.8|6265.3|6264.3|2
1620808260000|2021-05-12 08:31:00|6265.3|6264.3|6265.3|6264.3|6265.3|6264.3|6264.3|6263.3|26
1620808270000|2021-05-12 08:31:10|6265.6|6264.6|6265.3|6264.3|6265.8|6264.8|6265.1|6264.1|0
1620808280000|2021-05-12 08:31:20|6265.6|6264.6|6264.8|6263.8|6265.6|6264.6|6264.8|6263.8|2
1620808290000|2021-05-12 08:31:30|6264.6|6263.6|6263.1|6262.1|6264.8|6263.8|6262.3|6261.3|32
1620808300000|2021-05-12 08:31:40|6263.3|6262.3|6263.6|6262.6|6263.6|6262.6|6263.3|6262.3|7
1620808310000|2021-05-12 08:31:50|6263.3|6262.3|6263.1|6262.1|6263.3|6262.3|6263.1|6262.1|11
1620808320000|2021-05-12 08:32:00|6263.3|6262.3|6263.1|6262.1|6263.6|6262.6|6262.6|6261.6|13
1620808330000|2021-05-12 08:32:10|6262.8|6261.8|6262.6|6261.6|6262.8|6261.8|6261.6|6260.6|25
1620808340000|2021-05-12 08:32:20|6262.3|6261.3|6261.8|6260.8|6262.6|6261.6|6261.6|6260.6|8
1620808350000|2021-05-12 08:32:30|6261.6|6260.6|6261.8|6260.8|6262.1|6261.1|6261.6|6260.6|4
1620808360000|2021-05-12 08:32:40|6262.1|6261.1|6261.6|6260.6|6262.3|6261.3|6261.6|6260.6|16
1620808370000|2021-05-12 08:32:50|6261.8|6260.8|6261.8|6260.8|6262.1|6261.1|6261.8|6260.8|1
1620808380000|2021-05-12 08:33:00|6261.6|6260.6|6260.6|6259.6|6262.1|6261.1|6260.1|6259.1|20
1620808390000|2021-05-12 08:33:10|6260.3|6259.3|6261.1|6260.1|6261.1|6260.1|6260.1|6259.1|27
1620808400000|2021-05-12 08:33:20|6261.3|6260.3|6260.6|6259.6|6261.6|6260.6|6260.3|6259.3|37
1620808410000|2021-05-12 08:33:30|6260.8|6259.8|6261.6|6260.6|6261.6|6260.6|6260.8|6259.8|20
1620808420000|2021-05-12 08:33:40|6261.8|6260.8|6262.8|6261.8|6262.8|6261.8|6261.8|6260.8|19
1620808430000|2021-05-12 08:33:50|6263.1|6262.1|6262.6|6261.6|6263.1|6262.1|6262.3|6261.3|7
1620808440000|2021-05-12 08:34:00|6262.8|6261.8|6264.1|6263.1|6264.3|6263.3|6262.8|6261.8|33
1620808450000|2021-05-12 08:34:10|6264.3|6263.3|6264.6|6263.6|6265.6|6264.6|6264.3|6263.3|24
1620808460000|2021-05-12 08:34:20|6264.8|6263.8|6266.3|6265.3|6266.6|6265.6|6264.6|6263.6|44
1620808470000|2021-05-12 08:34:30|6266.6|6265.6|6266.6|6265.6|6266.6|6265.6|6266.3|6265.3|4
1620808480000|2021-05-12 08:34:40|6266.3|6265.3|6265.3|6264.3|6266.3|6265.3|6265.3|6264.3|8
1620808490000|2021-05-12 08:34:50|6265.6|6264.6|6265.8|6264.8|6265.8|6264.8|6265.1|6264.1|8
1620808500000|2021-05-12 08:35:00|6265.6|6264.6|6266.6|6265.6|6267.1|6266.1|6265.6|6264.6|16
1620808510000|2021-05-12 08:35:10|6266.3|6265.3|6266.8|6265.8|6266.8|6265.8|6266.1|6265.1|19
1620808520000|2021-05-12 08:35:20|6266.6|6265.6|6266.6|6265.6|6267.1|6266.1|6266.3|6265.3|14
1620808530000|2021-05-12 08:35:30|6266.3|6265.3|6266.3|6265.3|6266.3|6265.3|6266.1|6265.1|9
1620808540000|2021-05-12 08:35:40|6266.1|6265.1|6265.3|6264.3|6266.3|6265.3|6265.3|6264.3|13
1620808550000|2021-05-12 08:35:50|6265.6|6264.6|6265.8|6264.8|6265.8|6264.8|6265.3|6264.3|12
1620808560000|2021-05-12 08:36:00|6266.1|6265.1|6267.8|6266.8|6267.8|6266.8|6266.1|6265.1|11
1620808570000|2021-05-12 08:36:10|6267.6|6266.6|6266.6|6265.6|6267.6|6266.6|6266.6|6265.6|3
1620808580000|2021-05-12 08:36:20|6266.3|6265.3|6265.6|6264.6|6266.6|6265.6|6265.3|6264.3|17
1620808590000|2021-05-12 08:36:30|6265.3|6264.3|6264.8|6263.8|6265.8|6264.8|6264.6|6263.6|23
1620808600000|2021-05-12 08:36:40|6264.6|6263.6|6265.1|6264.1|6265.1|6264.1|6264.6|6263.6|0
1620808610000|2021-05-12 08:36:50|6265.3|6264.3|6264.8|6263.8|6265.6|6264.6|6264.8|6263.8|7
1620808620000|2021-05-12 08:37:00|6264.6|6263.6|6266.3|6265.3|6266.3|6265.3|6264.6|6263.6|25
1620808630000|2021-05-12 08:37:10|6266.6|6265.6|6267.1|6266.1|6267.3|6266.3|6266.6|6265.6|17
1620808640000|2021-05-12 08:37:20|6266.8|6265.8|6266.6|6265.6|6267.1|6266.1|6266.6|6265.6|7
1620808650000|2021-05-12 08:37:30|6267.1|6266.1|6266.8|6265.8|6267.1|6266.1|6266.3|6265.3|22
1620808660000|2021-05-12 08:37:40|6267.1|6266.1|6267.1|6266.1|6267.6|6266.6|6266.8|6265.8|14
1620808670000|2021-05-12 08:37:50|6267.3|6266.3|6266.6|6265.6|6267.3|6266.3|6266.6|6265.6|14
1620808680000|2021-05-12 08:38:00|6266.8|6265.8|6266.8|6265.8|6267.3|6266.3|6266.6|6265.6|11
1620808690000|2021-05-12 08:38:10|6267.1|6266.1|6266.3|6265.3|6267.1|6266.1|6266.3|6265.3|2
1620808700000|2021-05-12 08:38:20|6266.6|6265.6|6266.6|6265.6|6267.6|6266.6|6266.6|6265.6|30
1620808710000|2021-05-12 08:38:30|||||||||1
1620808720000|2021-05-12 08:38:40|6267.1|6266.1|6268.8|6267.8|6268.8|6267.8|6266.8|6265.8|27
1620808730000|2021-05-12 08:38:50|6268.6|6267.6|6268.1|6267.1|6268.6|6267.6|6268.1|6267.1|6
1620808740000|2021-05-12 08:39:00|6267.8|6266.8|6267.6|6266.6|6268.1|6267.1|6267.6|6266.6|3
1620808750000|2021-05-12 08:39:10|6268.3|6267.3|6269.3|6268.3|6269.8|6268.8|6268.1|6267.1|34
1620808760000|2021-05-12 08:39:20|6269.1|6268.1|6269.3|6268.3|6269.6|6268.6|6269.1|6268.1|2
1620808770000|2021-05-12 08:39:30|6269.1|6268.1|6268.6|6267.6|6269.8|6268.8|6268.6|6267.6|12
1620808780000|2021-05-12 08:39:40|6268.8|6267.8|6268.3|6267.3|6268.8|6267.8|6268.1|6267.1|7
1620808790000|2021-05-12 08:39:50|6268.6|6267.6|6268.3|6267.3|6268.6|6267.6|6267.8|6266.8|17
1620808800000|2021-05-12 08:40:00|6268.1|6267.1|6268.8|6267.8|6268.8|6267.8|6267.6|6266.6|17
1620808810000|2021-05-12 08:40:10|6268.6|6267.6|6268.6|6267.6|6268.6|6267.6|6267.6|6266.6|8
1620808820000|2021-05-12 08:40:20|6268.8|6267.8|6267.8|6266.8|6268.8|6267.8|6266.8|6265.8|38
1620808830000|2021-05-12 08:40:30|6268.1|6267.1|6268.6|6267.6|6268.6|6267.6|6267.8|6266.8|32
1620808840000|2021-05-12 08:40:40|6268.3|6267.3|6267.3|6266.3|6268.3|6267.3|6267.3|6266.3|5
1620808850000|2021-05-12 08:40:50|6267.1|6266.1|6267.3|6266.3|6267.3|6266.3|6267.1|6266.1|4
1620808860000|2021-05-12 08:41:00|6267.1|6266.1|6265.8|6264.8|6267.1|6266.1|6265.6|6264.6|14
1620808870000|2021-05-12 08:41:10|6266.1|6265.1|6266.6|6265.6|6266.8|6265.8|6265.8|6264.8|4
1620808880000|2021-05-12 08:41:20|6266.3|6265.3|6266.1|6265.1|6266.8|6265.8|6266.1|6265.1|4
1620808890000|2021-05-12 08:41:30|6265.8|6264.8|6264.8|6263.8|6265.8|6264.8|6264.8|6263.8|5
1620808900000|2021-05-12 08:41:40|6264.6|6263.6|6262.8|6261.8|6264.6|6263.6|6262.8|6261.8|23
1620808910000|2021-05-12 08:41:50|6262.6|6261.6|6262.1|6261.1|6262.6|6261.6|6262.1|6261.1|6
1620808920000|2021-05-12 08:42:00|6261.8|6260.8|6261.8|6260.8|6262.1|6261.1|6261.6|6260.6|14
1620808930000|2021-05-12 08:42:10|6262.1|6261.1|6262.1|6261.1|6262.3|6261.3|6261.8|6260.8|4
1620808940000|2021-05-12 08:42:20|6262.3|6261.3|6262.6|6261.6|6263.3|6262.3|6262.1|6261.1|18
1620808950000|2021-05-12 08:42:30|6262.3|6261.3|6261.8|6260.8|6262.3|6261.3|6261.8|6260.8|17
1620808960000|2021-05-12 08:42:40|6262.1|6261.1|6261.6|6260.6|6262.1|6261.1|6261.3|6260.3|1
1620808970000|2021-05-12 08:42:50|6261.8|6260.8|6261.6|6260.6|6262.1|6261.1|6261.6|6260.6|8
1620808980000|2021-05-12 08:43:00|6261.3|6260.3|6259.8|6258.8|6261.3|6260.3|6259.3|6258.3|78
1620808990000|2021-05-12 08:43:10|6260.1|6259.1|6261.3|6260.3|6261.3|6260.3|6260.1|6259.1|28
1620809000000|2021-05-12 08:43:20|6261.1|6260.1|6260.6|6259.6|6261.1|6260.1|6260.3|6259.3|66
1620809010000|2021-05-12 08:43:30|6260.8|6259.8|6259.3|6258.3|6261.3|6260.3|6258.8|6257.8|53
1620809020000|2021-05-12 08:43:40|6259.6|6258.6|6258.8|6257.8|6259.6|6258.6|6258.1|6257.1|12
1620809030000|2021-05-12 08:43:50|6258.6|6257.6|6257.8|6256.8|6258.6|6257.6|6257.8|6256.8|13
1620809040000|2021-05-12 08:44:00|6257.6|6256.6|6260.3|6259.3|6260.3|6259.3|6256.6|6255.6|15
1620809050000|2021-05-12 08:44:10|6260.1|6259.1|6259.8|6258.8|6261.1|6260.1|6259.8|6258.8|15
1620809060000|2021-05-12 08:44:20|6259.6|6258.6|6261.6|6260.6|6261.8|6260.8|6259.3|6258.3|28
1620809070000|2021-05-12 08:44:30|6261.8|6260.8|6261.1|6260.1|6262.1|6261.1|6260.8|6259.8|14
1620809080000|2021-05-12 08:44:40|6261.3|6260.3|6261.6|6260.6|6261.6|6260.6|6261.1|6260.1|8
1620809090000|2021-05-12 08:44:50|6261.3|6260.3|6261.3|6260.3|6261.6|6260.6|6260.8|6259.8|9
1620809100000|2021-05-12 08:45:00|6261.6|6260.6|6263.3|6262.3|6263.3|6262.3|6261.1|6260.1|16
1620809110000|2021-05-12 08:45:10|6263.6|6262.6|6264.6|6263.6|6264.8|6263.8|6262.6|6261.6|44
1620809120000|2021-05-12 08:45:20|6264.8|6263.8|6264.1|6263.1|6264.8|6263.8|6263.8|6262.8|17
1620809130000|2021-05-12 08:45:30|6264.3|6263.3|6264.1|6263.1|6264.8|6263.8|6264.1|6263.1|3
1620809140000|2021-05-12 08:45:40|6264.3|6263.3|6264.3|6263.3|6264.6|6263.6|6263.8|6262.8|0
1620809150000|2021-05-12 08:45:50|6264.1|6263.1|6263.8|6262.8|6264.3|6263.3|6263.6|6262.6|5
1620809160000|2021-05-12 08:46:00|6264.1|6263.1|6264.8|6263.8|6265.1|6264.1|6263.8|6262.8|15
1620809170000|2021-05-12 08:46:10|6265.1|6264.1|6266.3|6265.3|6266.6|6265.6|6265.1|6264.1|10
1620809180000|2021-05-12 08:46:20|6266.6|6265.6|6265.6|6264.6|6266.6|6265.6|6265.3|6264.3|1
1620809190000|2021-05-12 08:46:30|6265.8|6264.8|6266.8|6265.8|6267.1|6266.1|6265.8|6264.8|6
1620809200000|2021-05-12 08:46:40|6267.1|6266.1|6266.6|6265.6|6267.1|6266.1|6266.6|6265.6|4
1620809210000|2021-05-12 08:46:50|6266.3|6265.3|6266.3|6265.3|6267.1|6266.1|6266.1|6265.1|11
1620809220000|2021-05-12 08:47:00|6266.1|6265.1|6265.3|6264.3|6266.1|6265.1|6264.8|6263.8|11
1620809230000|2021-05-12 08:47:10|6265.6|6264.6|6267.1|6266.1|6267.1|6266.1|6265.6|6264.6|15
1620809240000|2021-05-12 08:47:20|6266.8|6265.8|6266.8|6265.8|6267.1|6266.1|6266.1|6265.1|12
1620809250000|2021-05-12 08:47:30|6266.6|6265.6|6266.6|6265.6|6267.1|6266.1|6266.6|6265.6|4
1620809260000|2021-05-12 08:47:40|6266.8|6265.8|6266.1|6265.1|6266.8|6265.8|6265.6|6264.6|0
1620809270000|2021-05-12 08:47:50|6266.3|6265.3|6266.6|6265.6|6266.8|6265.8|6266.3|6265.3|2
1620809280000|2021-05-12 08:48:00|6266.8|6265.8|6265.1|6264.1|6266.8|6265.8|6265.1|6264.1|42
1620809290000|2021-05-12 08:48:10|6265.3|6264.3|6265.1|6264.1|6265.6|6264.6|6264.6|6263.6|10
1620809300000|2021-05-12 08:48:20|6264.8|6263.8|6265.1|6264.1|6265.1|6264.1|6264.3|6263.3|16
1620809310000|2021-05-12 08:48:30|6265.3|6264.3|6264.3|6263.3|6265.3|6264.3|6264.1|6263.1|22
1620809320000|2021-05-12 08:48:40|6264.6|6263.6|6265.3|6264.3|6265.3|6264.3|6264.6|6263.6|14
1620809330000|2021-05-12 08:48:50|6265.6|6264.6|6265.1|6264.1|6265.6|6264.6|6265.1|6264.1|8
1620809340000|2021-05-12 08:49:00|6264.8|6263.8|6264.1|6263.1|6264.8|6263.8|6263.8|6262.8|12
1620809350000|2021-05-12 08:49:10|6264.3|6263.3|6264.3|6263.3|6264.6|6263.6|6264.1|6263.1|4
1620809360000|2021-05-12 08:49:20|6264.1|6263.1|6264.1|6263.1|6264.6|6263.6|6264.1|6263.1|5
1620809370000|2021-05-12 08:49:30|6264.3|6263.3|6264.6|6263.6|6264.6|6263.6|6264.3|6263.3|6
1620809380000|2021-05-12 08:49:40|6264.8|6263.8|6264.6|6263.6|6265.1|6264.1|6264.6|6263.6|11
1620809390000|2021-05-12 08:49:50|6264.8|6263.8|6263.6|6262.6|6264.8|6263.8|6263.6|6262.6|6
1620809400000|2021-05-12 08:50:00|6263.8|6262.8|6265.3|6264.3|6265.3|6264.3|6263.8|6262.8|10
1620809410000|2021-05-12 08:50:10|6265.6|6264.6|6266.6|6265.6|6266.6|6265.6|6265.6|6264.6|23
1620809420000|2021-05-12 08:50:20|6266.3|6265.3|6267.1|6266.1|6267.1|6266.1|6266.3|6265.3|14
1620809430000|2021-05-12 08:50:30|6267.3|6266.3|6267.6|6266.6|6267.8|6266.8|6267.3|6266.3|17
1620809440000|2021-05-12 08:50:40|6267.8|6266.8|6267.3|6266.3|6268.1|6267.1|6267.3|6266.3|8
1620809450000|2021-05-12 08:50:50|6267.1|6266.1|6265.6|6264.6|6267.1|6266.1|6265.6|6264.6|3
1620809460000|2021-05-12 08:51:00|6265.3|6264.3|6263.8|6262.8|6265.3|6264.3|6263.6|6262.6|16
1620809470000|2021-05-12 08:51:10|6264.1|6263.1|6263.8|6262.8|6264.1|6263.1|6263.6|6262.6|12
1620809480000|2021-05-12 08:51:20|6263.6|6262.6|6261.8|6260.8|6263.8|6262.8|6261.6|6260.6|10
1620809490000|2021-05-12 08:51:30|6262.1|6261.1|6262.1|6261.1|6262.6|6261.6|6262.1|6261.1|1
1620809500000|2021-05-12 08:51:40|6261.8|6260.8|6261.8|6260.8|6262.6|6261.6|6261.6|6260.6|18
1620809510000|2021-05-12 08:51:50|6262.1|6261.1|6262.6|6261.6|6263.1|6262.1|6262.1|6261.1|8
1620809520000|2021-05-12 08:52:00|6262.3|6261.3|6263.3|6262.3|6263.3|6262.3|6262.3|6261.3|6
1620809530000|2021-05-12 08:52:10|6263.6|6262.6|6264.3|6263.3|6264.3|6263.3|6263.3|6262.3|14
1620809540000|2021-05-12 08:52:20|6264.6|6263.6|6264.3|6263.3|6264.6|6263.6|6264.1|6263.1|5
1620809550000|2021-05-12 08:52:30|6264.6|6263.6|6264.3|6263.3|6264.6|6263.6|6264.1|6263.1|3
1620809560000|2021-05-12 08:52:40|6264.6|6263.6|6265.1|6264.1|6265.8|6264.8|6264.6|6263.6|19
1620809570000|2021-05-12 08:52:50|6265.3|6264.3|6265.1|6264.1|6265.3|6264.3|6265.1|6264.1|1
1620809580000|2021-05-12 08:53:00|6265.3|6264.3|6265.3|6264.3|6265.8|6264.8|6265.1|6264.1|8
1620809590000|2021-05-12 08:53:10|6265.1|6264.1|6265.1|6264.1|6265.3|6264.3|6265.1|6264.1|0
1620809600000|2021-05-12 08:53:20|6264.8|6263.8|6263.1|6262.1|6264.8|6263.8|6263.1|6262.1|10
1620809610000|2021-05-12 08:53:30|6263.3|6262.3|6263.1|6262.1|6264.1|6263.1|6263.1|6262.1|15
1620809620000|2021-05-12 08:53:40|6263.3|6262.3|6262.6|6261.6|6263.3|6262.3|6262.3|6261.3|2
1620809630000|2021-05-12 08:53:50|6262.8|6261.8|6263.3|6262.3|6263.6|6262.6|6262.8|6261.8|3
1620809640000|2021-05-12 08:54:00|6263.1|6262.1|6263.6|6262.6|6263.6|6262.6|6263.1|6262.1|11
1620809650000|2021-05-12 08:54:10|6263.8|6262.8|6263.6|6262.6|6264.1|6263.1|6263.6|6262.6|4
1620809660000|2021-05-12 08:54:20|6264.1|6263.1|6263.8|6262.8|6264.1|6263.1|6263.3|6262.3|8
1620809670000|2021-05-12 08:54:30|6264.1|6263.1|6263.8|6262.8|6264.6|6263.6|6263.6|6262.6|8
1620809680000|2021-05-12 08:54:40|6263.6|6262.6|6262.8|6261.8|6263.6|6262.6|6262.6|6261.6|0
1620809690000|2021-05-12 08:54:50|6262.6|6261.6|6262.3|6261.3|6262.6|6261.6|6262.1|6261.1|0
1620809700000|2021-05-12 08:55:00|6262.6|6261.6|6261.3|6260.3|6262.8|6261.8|6261.3|6260.3|6
1620809710000|2021-05-12 08:55:10|6261.6|6260.6|6263.1|6262.1|6263.3|6262.3|6261.6|6260.6|37
1620809720000|2021-05-12 08:55:20|6263.3|6262.3|6262.8|6261.8|6263.3|6262.3|6262.6|6261.6|6
1620809730000|2021-05-12 08:55:30|6262.6|6261.6|6262.6|6261.6|6262.8|6261.8|6262.6|6261.6|0
1620809740000|2021-05-12 08:55:40|6262.8|6261.8|6262.8|6261.8|6262.8|6261.8|6262.8|6261.8|7
1620809750000|2021-05-12 08:55:50|6263.1|6262.1|6263.1|6262.1|6263.3|6262.3|6262.8|6261.8|18
1620809760000|2021-05-12 08:56:00|6262.8|6261.8|6263.1|6262.1|6263.3|6262.3|6262.6|6261.6|16
1620809770000|2021-05-12 08:56:10|6262.8|6261.8|6262.8|6261.8|6263.6|6262.6|6262.8|6261.8|3
1620809780000|2021-05-12 08:56:20|6262.6|6261.6|6264.6|6263.6|6264.6|6263.6|6262.6|6261.6|6
1620809790000|2021-05-12 08:56:30|6264.8|6263.8|6264.6|6263.6|6265.3|6264.3|6264.3|6263.3|33
1620809800000|2021-05-12 08:56:40|6264.3|6263.3|6264.3|6263.3|6264.6|6263.6|6264.1|6263.1|9
1620809810000|2021-05-12 08:56:50|6264.1|6263.1|6263.6|6262.6|6264.6|6263.6|6263.1|6262.1|12
1620809820000|2021-05-12 08:57:00|6263.3|6262.3|6264.1|6263.1|6264.1|6263.1|6263.1|6262.1|15
1620809830000|2021-05-12 08:57:10|6264.3|6263.3|6265.1|6264.1|6265.1|6264.1|6264.3|6263.3|10
1620809840000|2021-05-12 08:57:20|6265.3|6264.3|6265.3|6264.3|6265.6|6264.6|6265.1|6264.1|3
1620809850000|2021-05-12 08:57:30|6265.1|6264.1|6264.8|6263.8|6265.1|6264.1|6264.1|6263.1|5
1620809860000|2021-05-12 08:57:40|6264.6|6263.6|6264.3|6263.3|6264.8|6263.8|6264.1|6263.1|4
1620809870000|2021-05-12 08:57:50|6264.1|6263.1|6263.1|6262.1|6264.3|6263.3|6263.1|6262.1|3
1620809880000|2021-05-12 08:58:00|6262.8|6261.8|6264.1|6263.1|6264.1|6263.1|6262.6|6261.6|10
1620809890000|2021-05-12 08:58:10|6263.8|6262.8|6262.8|6261.8|6263.8|6262.8|6262.6|6261.6|2
1620809900000|2021-05-12 08:58:20|6262.6|6261.6|6262.8|6261.8|6262.8|6261.8|6262.6|6261.6|0
1620809910000|2021-05-12 08:58:30|6262.6|6261.6|6262.1|6261.1|6262.8|6261.8|6262.1|6261.1|4
1620809920000|2021-05-12 08:58:40|6262.6|6261.6|6263.8|6262.8|6263.8|6262.8|6262.6|6261.6|16
1620809930000|2021-05-12 08:58:50|6263.6|6262.6|6263.8|6262.8|6263.8|6262.8|6263.3|6262.3|2
1620809940000|2021-05-12 08:59:00|6263.6|6262.6|6265.3|6264.3|6265.8|6264.8|6263.6|6262.6|26
1620809950000|2021-05-12 08:59:10|6265.1|6264.1|6265.8|6264.8|6266.1|6265.1|6265.1|6264.1|13
1620809960000|2021-05-12 08:59:20|6266.1|6265.1|6267.1|6266.1|6267.1|6266.1|6266.1|6265.1|15
1620809970000|2021-05-12 08:59:30|6267.3|6266.3|6268.1|6267.1|6268.1|6267.1|6267.3|6266.3|9
1620809980000|2021-05-12 08:59:40|6267.8|6266.8|6266.8|6265.8|6267.8|6266.8|6266.6|6265.6|8
1620809990000|2021-05-12 08:59:50|6266.6|6265.6|6267.1|6266.1|6267.3|6266.3|6266.6|6265.6|0
1620810000000|2021-05-12 09:00:00|6267.6|6266.6|6267.1|6266.1|6268.1|6267.1|6267.1|6266.1|15
1620810010000|2021-05-12 09:00:10|6267.6|6266.6|6268.3|6267.3|6268.3|6267.3|6267.1|6266.1|47
1620810020000|2021-05-12 09:00:20|6268.1|6267.1|6267.6|6266.6|6268.1|6267.1|6267.6|6266.6|9
1620810030000|2021-05-12 09:00:30|6267.3|6266.3|6267.8|6266.8|6267.8|6266.8|6267.1|6266.1|9
1620810040000|2021-05-12 09:00:40|6267.6|6266.6|6268.3|6267.3|6268.6|6267.6|6267.6|6266.6|15
1620810050000|2021-05-12 09:00:50|6268.6|6267.6|6269.3|6268.3|6269.3|6268.3|6268.6|6267.6|15
1620810060000|2021-05-12 09:01:00|6269.1|6268.1|6268.8|6267.8|6269.3|6268.3|6268.6|6267.6|14
1620810070000|2021-05-12 09:01:10|6269.1|6268.1|6269.6|6268.6|6269.6|6268.6|6268.8|6267.8|13
1620810080000|2021-05-12 09:01:20|6269.8|6268.8|6269.6|6268.6|6269.8|6268.8|6269.6|6268.6|18
1620810090000|2021-05-12 09:01:30|6269.8|6268.8|6269.8|6268.8|6269.8|6268.8|6269.6|6268.6|2
1620810100000|2021-05-12 09:01:40|6269.6|6268.6|6268.6|6267.6|6269.8|6268.8|6268.6|6267.6|8
1620810110000|2021-05-12 09:01:50|6268.8|6267.8|6269.1|6268.1|6269.1|6268.1|6268.1|6267.1|22
1620810120000|2021-05-12 09:02:00|6268.8|6267.8|6269.3|6268.3|6270.1|6269.1|6268.8|6267.8|14
1620810130000|2021-05-12 09:02:10|6269.1|6268.1|6269.1|6268.1|6269.6|6268.6|6269.1|6268.1|7
1620810140000|2021-05-12 09:02:20|6269.3|6268.3|6269.6|6268.6|6269.6|6268.6|6269.3|6268.3|4
1620810150000|2021-05-12 09:02:30|6270.1|6269.1|6270.3|6269.3|6270.6|6269.6|6270.1|6269.1|23
1620810160000|2021-05-12 09:02:40|6270.6|6269.6|6270.8|6269.8|6271.3|6270.3|6270.6|6269.6|19
1620810170000|2021-05-12 09:02:50|6270.6|6269.6|6270.1|6269.1|6270.8|6269.8|6270.1|6269.1|5
1620810180000|2021-05-12 09:03:00|6269.8|6268.8|6269.3|6268.3|6270.1|6269.1|6269.3|6268.3|5
1620810190000|2021-05-12 09:03:10|6269.6|6268.6|6269.8|6268.8|6270.1|6269.1|6269.6|6268.6|6
1620810200000|2021-05-12 09:03:20|6269.6|6268.6|6270.3|6269.3|6270.3|6269.3|6269.6|6268.6|4
1620810210000|2021-05-12 09:03:30|6270.6|6269.6|6269.6|6268.6|6270.6|6269.6|6269.3|6268.3|5
1620810220000|2021-05-12 09:03:40|6269.3|6268.3|6269.6|6268.6|6269.8|6268.8|6269.3|6268.3|2
1620810230000|2021-05-12 09:03:50|6269.3|6268.3|6269.6|6268.6|6269.6|6268.6|6269.1|6268.1|0
1620810240000|2021-05-12 09:04:00|6269.3|6268.3|6271.3|6270.3|6271.3|6270.3|6269.3|6268.3|18
1620810250000|2021-05-12 09:04:10|6271.6|6270.6|6270.6|6269.6|6271.6|6270.6|6270.6|6269.6|5
1620810260000|2021-05-12 09:04:20|6270.8|6269.8|6270.1|6269.1|6270.8|6269.8|6270.1|6269.1|2
1620810270000|2021-05-12 09:04:30|6269.8|6268.8|6269.1|6268.1|6269.8|6268.8|6269.1|6268.1|5
1620810280000|2021-05-12 09:04:40|6269.3|6268.3|6270.6|6269.6|6270.6|6269.6|6269.1|6268.1|7
1620810290000|2021-05-12 09:04:50|6270.3|6269.3|6270.3|6269.3|6270.6|6269.6|6270.1|6269.1|3
1620810300000|2021-05-12 09:05:00|6270.1|6269.1|6269.8|6268.8|6270.8|6269.8|6269.8|6268.8|8
1620810310000|2021-05-12 09:05:10|6270.1|6269.1|6271.8|6270.8|6272.1|6271.1|6270.1|6269.1|35
1620810320000|2021-05-12 09:05:20|6271.6|6270.6|6271.8|6270.8|6272.1|6271.1|6271.6|6270.6|16
1620810330000|2021-05-12 09:05:30|6271.6|6270.6|6271.6|6270.6|6271.6|6270.6|6270.8|6269.8|7
1620810340000|2021-05-12 09:05:40|6271.8|6270.8|6272.1|6271.1|6272.1|6271.1|6271.6|6270.6|5
1620810350000|2021-05-12 09:05:50|6271.8|6270.8|6271.1|6270.1|6272.1|6271.1|6271.1|6270.1|2
1620810360000|2021-05-12 09:06:00|6271.3|6270.3|6270.1|6269.1|6271.6|6270.6|6270.1|6269.1|14
1620810370000|2021-05-12 09:06:10|6270.3|6269.3|6270.1|6269.1|6270.3|6269.3|6270.1|6269.1|6
1620810380000|2021-05-12 09:06:20|6270.3|6269.3|6269.3|6268.3|6270.3|6269.3|6269.3|6268.3|3
1620810390000|2021-05-12 09:06:30|6269.1|6268.1|6269.1|6268.1|6269.3|6268.3|6268.8|6267.8|2
1620810400000|2021-05-12 09:06:40|6269.3|6268.3|6269.1|6268.1|6269.3|6268.3|6269.1|6268.1|0
1620810410000|2021-05-12 09:06:50|6268.8|6267.8|6270.1|6269.1|6270.1|6269.1|6268.3|6267.3|23
1620810420000|2021-05-12 09:07:00|6269.8|6268.8|6268.6|6267.6|6269.8|6268.8|6268.6|6267.6|2
1620810430000|2021-05-12 09:07:10|6268.3|6267.3|6268.3|6267.3|6268.6|6267.6|6268.1|6267.1|0
1620810440000|2021-05-12 09:07:20|6268.1|6267.1|6268.1|6267.1|6268.3|6267.3|6267.8|6266.8|1
1620810450000|2021-05-12 09:07:30|6267.8|6266.8|6268.3|6267.3|6268.3|6267.3|6267.8|6266.8|3
1620810460000|2021-05-12 09:07:40|6268.1|6267.1|6268.3|6267.3|6268.6|6267.6|6268.1|6267.1|3
1620810470000|2021-05-12 09:07:50|6268.6|6267.6|6267.1|6266.1|6268.6|6267.6|6267.1|6266.1|13
1620810480000|2021-05-12 09:08:00|6266.8|6265.8|6267.8|6266.8|6267.8|6266.8|6266.6|6265.6|11
1620810490000|2021-05-12 09:08:10|6267.6|6266.6|6267.3|6266.3|6267.6|6266.6|6267.1|6266.1|3
1620810500000|2021-05-12 09:08:20|6267.6|6266.6|6266.6|6265.6|6267.6|6266.6|6266.6|6265.6|8
1620810510000|2021-05-12 09:08:30|6266.3|6265.3|6266.1|6265.1|6266.6|6265.6|6266.1|6265.1|3
1620810520000|2021-05-12 09:08:40|6266.3|6265.3|6266.3|6265.3|6266.3|6265.3|6265.8|6264.8|14
1620810530000|2021-05-12 09:08:50|6266.1|6265.1|6267.6|6266.6|6267.6|6266.6|6266.1|6265.1|10
1620810540000|2021-05-12 09:09:00|6267.8|6266.8|6267.6|6266.6|6268.3|6267.3|6267.6|6266.6|3
1620810550000|2021-05-12 09:09:10|6267.3|6266.3|6267.6|6266.6|6267.6|6266.6|6267.1|6266.1|2
1620810560000|2021-05-12 09:09:20|6267.8|6266.8|6268.3|6267.3|6268.6|6267.6|6267.8|6266.8|6
1620810570000|2021-05-12 09:09:30|6268.6|6267.6|6269.3|6268.3|6269.3|6268.3|6268.3|6267.3|3
1620810580000|2021-05-12 09:09:40|6269.1|6268.1|6268.8|6267.8|6269.3|6268.3|6268.8|6267.8|5
1620810590000|2021-05-12 09:09:50|6268.6|6267.6|6269.1|6268.1|6269.1|6268.1|6268.6|6267.6|1
1620810600000|2021-05-12 09:10:00|6268.6|6267.6|6268.8|6267.8|6269.1|6268.1|6268.6|6267.6|5
1620810610000|2021-05-12 09:10:10|6268.6|6267.6|6268.6|6267.6|6269.1|6268.1|6268.6|6267.6|2
1620810620000|2021-05-12 09:10:20|6268.3|6267.3|6268.6|6267.6|6268.8|6267.8|6268.1|6267.1|6
1620810630000|2021-05-12 09:10:30|6268.3|6267.3|6269.3|6268.3|6269.6|6268.6|6268.3|6267.3|18
1620810640000|2021-05-12 09:10:40|6269.6|6268.6|6269.8|6268.8|6270.3|6269.3|6269.3|6268.3|8
1620810650000|2021-05-12 09:10:50|6270.1|6269.1|6269.1|6268.1|6270.1|6269.1|6268.8|6267.8|31
1620810660000|2021-05-12 09:11:00|6269.3|6268.3|6270.1|6269.1|6270.6|6269.6|6269.3|6268.3|35
1620810670000|2021-05-12 09:11:10|6270.3|6269.3|6271.1|6270.1|6271.6|6270.6|6270.3|6269.3|23
1620810680000|2021-05-12 09:11:20|||||||||2
1620810690000|2021-05-12 09:11:30|6270.8|6269.8|6270.8|6269.8|6271.1|6270.1|6270.8|6269.8|5
1620810700000|2021-05-12 09:11:40|6271.1|6270.1|6270.8|6269.8|6271.3|6270.3|6270.8|6269.8|3
1620810710000|2021-05-12 09:11:50|6270.6|6269.6|6270.8|6269.8|6270.8|6269.8|6270.6|6269.6|6
1620810720000|2021-05-12 09:12:00|6271.1|6270.1|6271.6|6270.6|6271.6|6270.6|6271.1|6270.1|4
1620810730000|2021-05-12 09:12:10|6271.8|6270.8|6272.3|6271.3|6272.3|6271.3|6271.6|6270.6|20
1620810740000|2021-05-12 09:12:20|6272.1|6271.1|6272.1|6271.1|6272.3|6271.3|6271.8|6270.8|18
1620810750000|2021-05-12 09:12:30|6271.8|6270.8|6272.1|6271.1|6272.1|6271.1|6271.6|6270.6|22
1620810760000|2021-05-12 09:12:40|6272.3|6271.3|6272.8|6271.8|6272.8|6271.8|6272.3|6271.3|11
1620810770000|2021-05-12 09:12:50|6272.6|6271.6|6272.6|6271.6|6273.1|6272.1|6272.6|6271.6|3
1620810780000|2021-05-12 09:13:00|6272.8|6271.8|6273.1|6272.1|6273.1|6272.1|6272.6|6271.6|2
1620810790000|2021-05-12 09:13:10|6273.3|6272.3|6273.6|6272.6|6273.6|6272.6|6273.1|6272.1|12
1620810800000|2021-05-12 09:13:20|6273.3|6272.3|6273.1|6272.1|6273.6|6272.6|6273.1|6272.1|4
1620810810000|2021-05-12 09:13:30|6273.3|6272.3|6273.3|6272.3|6273.6|6272.6|6271.6|6270.6|85
1620810820000|2021-05-12 09:13:40|6273.1|6272.1|6274.1|6273.1|6274.1|6273.1|6272.6|6271.6|17
1620810830000|2021-05-12 09:13:50|6273.8|6272.8|6274.3|6273.3|6274.3|6273.3|6273.6|6272.6|31
1620810840000|2021-05-12 09:14:00|6274.1|6273.1|6274.6|6273.6|6274.6|6273.6|6274.1|6273.1|21
1620810850000|2021-05-12 09:14:10|6274.3|6273.3|6274.1|6273.1|6274.6|6273.6|6273.8|6272.8|9
1620810860000|2021-05-12 09:14:20|6274.3|6273.3|6275.1|6274.1|6275.3|6274.3|6274.3|6273.3|20
1620810870000|2021-05-12 09:14:30|6274.8|6273.8|6275.1|6274.1|6275.1|6274.1|6274.8|6273.8|2
1620810880000|2021-05-12 09:14:40|6274.8|6273.8|6275.6|6274.6|6275.6|6274.6|6274.6|6273.6|11
1620810890000|2021-05-12 09:14:50|6275.8|6274.8|6277.1|6276.1|6277.6|6276.6|6275.6|6274.6|75
1620810900000|2021-05-12 09:15:00|6277.6|6276.6|6276.6|6275.6|6277.6|6276.6|6275.6|6274.6|75
1620810910000|2021-05-12 09:15:10|6276.8|6275.8|6278.1|6277.1|6278.1|6277.1|6276.8|6275.8|70
1620810920000|2021-05-12 09:15:20|6277.8|6276.8|6277.8|6276.8|6278.1|6277.1|6277.6|6276.6|88
1620810930000|2021-05-12 09:15:30|6277.6|6276.6|6278.6|6277.6|6279.1|6278.1|6277.6|6276.6|46
1620810940000|2021-05-12 09:15:40|6278.3|6277.3|6278.1|6277.1|6278.6|6277.6|6277.8|6276.8|21
1620810950000|2021-05-12 09:15:50|6277.8|6276.8|6278.1|6277.1|6278.1|6277.1|6277.3|6276.3|17
1620810960000|2021-05-12 09:16:00|6278.3|6277.3|6278.1|6277.1|6278.6|6277.6|6277.6|6276.6|12
1620810970000|2021-05-12 09:16:10|6277.8|6276.8|6277.8|6276.8|6278.6|6277.6|6277.6|6276.6|4
1620810980000|2021-05-12 09:16:20|6277.6|6276.6|6277.6|6276.6|6277.6|6276.6|6277.6|6276.6|2
1620810990000|2021-05-12 09:16:30|6277.8|6276.8|6278.6|6277.6|6278.6|6277.6|6277.8|6276.8|9
1620811000000|2021-05-12 09:16:40|6278.3|6277.3|6277.6|6276.6|6278.6|6277.6|6277.6|6276.6|2
1620811010000|2021-05-12 09:16:50|6277.8|6276.8|6276.8|6275.8|6278.1|6277.1|6276.8|6275.8|11
1620811020000|2021-05-12 09:17:00|6277.1|6276.1|6277.3|6276.3|6277.3|6276.3|6276.6|6275.6|9
1620811030000|2021-05-12 09:17:10|6277.6|6276.6|6277.6|6276.6|6278.1|6277.1|6277.6|6276.6|10
1620811040000|2021-05-12 09:17:20|6277.8|6276.8|6278.1|6277.1|6278.1|6277.1|6277.6|6276.6|6
1620811050000|2021-05-12 09:17:30|6277.8|6276.8|6277.8|6276.8|6277.8|6276.8|6277.6|6276.6|40
1620811060000|2021-05-12 09:17:40|6278.1|6277.1|6279.6|6278.6|6279.6|6278.6|6278.1|6277.1|35
1620811070000|2021-05-12 09:17:50|6279.3|6278.3|6279.3|6278.3|6279.6|6278.6|6279.1|6278.1|12
1620811080000|2021-05-12 09:18:00|6279.1|6278.1|6279.6|6278.6|6279.6|6278.6|6279.1|6278.1|11
1620811090000|2021-05-12 09:18:10|6279.1|6278.1|6279.3|6278.3|6279.3|6278.3|6279.1|6278.1|7
1620811100000|2021-05-12 09:18:20|6279.6|6278.6|6279.1|6278.1|6279.6|6278.6|6279.1|6278.1|5
1620811110000|2021-05-12 09:18:30|6279.3|6278.3|6280.1|6279.1|6280.1|6279.1|6279.3|6278.3|7
1620811120000|2021-05-12 09:18:40|6279.8|6278.8|6278.6|6277.6|6279.8|6278.8|6278.6|6277.6|5
1620811130000|2021-05-12 09:18:50|6278.3|6277.3|6278.1|6277.1|6278.3|6277.3|6277.6|6276.6|10
1620811140000|2021-05-12 09:19:00|6277.8|6276.8|6278.6|6277.6|6278.8|6277.8|6277.8|6276.8|6
1620811150000|2021-05-12 09:19:10|6278.3|6277.3|6277.8|6276.8|6278.6|6277.6|6277.8|6276.8|8
1620811160000|2021-05-12 09:19:20|6278.1|6277.1|6276.8|6275.8|6278.3|6277.3|6276.8|6275.8|6
1620811170000|2021-05-12 09:19:30|6276.6|6275.6|6277.1|6276.1|6277.1|6276.1|6276.6|6275.6|10
1620811180000|2021-05-12 09:19:40|6276.8|6275.8|6276.8|6275.8|6277.1|6276.1|6276.1|6275.1|3
1620811190000|2021-05-12 09:19:50|6277.1|6276.1|6276.6|6275.6|6277.1|6276.1|6276.6|6275.6|2
1620811200000|2021-05-12 09:20:00|6276.8|6275.8|6279.1|6278.1|6279.1|6278.1|6276.6|6275.6|45
1620811210000|2021-05-12 09:20:10|6278.8|6277.8|6278.8|6277.8|6279.3|6278.3|6278.6|6277.6|13
1620811220000|2021-05-12 09:20:20|6279.1|6278.1|6279.1|6278.1|6279.3|6278.3|6278.8|6277.8|26
1620811230000|2021-05-12 09:20:30|6279.3|6278.3|6279.1|6278.1|6279.3|6278.3|6278.8|6277.8|15
1620811240000|2021-05-12 09:20:40|6278.8|6277.8|6277.8|6276.8|6279.1|6278.1|6277.8|6276.8|21
1620811250000|2021-05-12 09:20:50|6278.1|6277.1|6278.6|6277.6|6278.6|6277.6|6277.8|6276.8|7
1620811260000|2021-05-12 09:21:00|6278.3|6277.3|6276.8|6275.8|6278.3|6277.3|6276.6|6275.6|16
1620811270000|2021-05-12 09:21:10|6276.6|6275.6|6277.1|6276.1|6277.3|6276.3|6276.6|6275.6|7
1620811280000|2021-05-12 09:21:20|6276.6|6275.6|6276.6|6275.6|6276.8|6275.8|6276.6|6275.6|13
1620811290000|2021-05-12 09:21:30|6276.8|6275.8|6276.1|6275.1|6276.8|6275.8|6276.1|6275.1|3
1620811300000|2021-05-12 09:21:40|6275.8|6274.8|6276.1|6275.1|6276.3|6275.3|6275.6|6274.6|8
1620811310000|2021-05-12 09:21:50|6275.8|6274.8|6275.1|6274.1|6275.8|6274.8|6275.1|6274.1|7
1620811320000|2021-05-12 09:22:00|6274.8|6273.8|6273.8|6272.8|6275.1|6274.1|6273.6|6272.6|8
1620811330000|2021-05-12 09:22:10|6273.6|6272.6|6274.1|6273.1|6274.1|6273.1|6273.6|6272.6|0
1620811340000|2021-05-12 09:22:20|6273.8|6272.8|6273.6|6272.6|6273.8|6272.8|6273.6|6272.6|1
1620811350000|2021-05-12 09:22:30|6273.8|6272.8|6273.6|6272.6|6274.1|6273.1|6273.6|6272.6|11
1620811360000|2021-05-12 09:22:40|6273.8|6272.8|6274.1|6273.1|6274.6|6273.6|6273.8|6272.8|11
1620811370000|2021-05-12 09:22:50|6274.3|6273.3|6275.1|6274.1|6275.1|6274.1|6274.3|6273.3|9
1620811380000|2021-05-12 09:23:00|6275.3|6274.3|6275.1|6274.1|6275.6|6274.6|6275.1|6274.1|10
1620811390000|2021-05-12 09:23:10|6275.3|6274.3|6276.3|6275.3|6276.3|6275.3|6275.3|6274.3|6
1620811400000|2021-05-12 09:23:20|6276.1|6275.1|6275.8|6274.8|6276.3|6275.3|6275.8|6274.8|6
1620811410000|2021-05-12 09:23:30|6276.1|6275.1|6276.6|6275.6|6276.6|6275.6|6275.8|6274.8|5
1620811420000|2021-05-12 09:23:40|6276.3|6275.3|6276.1|6275.1|6276.3|6275.3|6276.1|6275.1|1
1620811430000|2021-05-12 09:23:50|6276.3|6275.3|6275.6|6274.6|6276.3|6275.3|6275.6|6274.6|3
1620811440000|2021-05-12 09:24:00|6275.8|6274.8|6276.3|6275.3|6276.3|6275.3|6275.8|6274.8|2
1620811450000|2021-05-12 09:24:10|6276.6|6275.6|6276.3|6275.3|6276.6|6275.6|6276.1|6275.1|3
1620811460000|2021-05-12 09:24:20|6276.6|6275.6|6277.1|6276.1|6277.6|6276.6|6276.6|6275.6|18
1620811470000|2021-05-12 09:24:30|6276.8|6275.8|6277.1|6276.1|6277.1|6276.1|6276.6|6275.6|3
1620811480000|2021-05-12 09:24:40|6276.8|6275.8|6276.6|6275.6|6276.8|6275.8|6276.6|6275.6|0
1620811490000|2021-05-12 09:24:50|6276.8|6275.8|6277.1|6276.1|6277.6|6276.6|6276.8|6275.8|6
1620811500000|2021-05-12 09:25:00|6276.8|6275.8|6278.3|6277.3|6278.3|6277.3|6276.6|6275.6|18
1620811510000|2021-05-12 09:25:10|6278.1|6277.1|6278.6|6277.6|6278.6|6277.6|6278.1|6277.1|0
1620811520000|2021-05-12 09:25:20|6278.3|6277.3|6278.6|6277.6|6278.8|6277.8|6278.3|6277.3|21
1620811530000|2021-05-12 09:25:30|6279.1|6278.1|6278.6|6277.6|6279.1|6278.1|6278.6|6277.6|3
1620811540000|2021-05-12 09:25:40|6278.3|6277.3|6278.6|6277.6|6279.1|6278.1|6278.1|6277.1|22
1620811550000|2021-05-12 09:25:50|6278.8|6277.8|6278.6|6277.6|6279.1|6278.1|6278.6|6277.6|2
1620811560000|2021-05-12 09:26:00|6278.8|6277.8|6278.8|6277.8|6278.8|6277.8|6278.6|6277.6|5
1620811570000|2021-05-12 09:26:10|6279.1|6278.1|6279.1|6278.1|6279.1|6278.1|6278.6|6277.6|3
1620811580000|2021-05-12 09:26:20|6278.8|6277.8|6279.8|6278.8|6279.8|6278.8|6278.8|6277.8|27
1620811590000|2021-05-12 09:26:30|6279.6|6278.6|6279.1|6278.1|6279.6|6278.6|6278.8|6277.8|7
1620811600000|2021-05-12 09:26:40|6278.8|6277.8|6279.1|6278.1|6279.1|6278.1|6278.8|6277.8|11
1620811610000|2021-05-12 09:26:50|6279.3|6278.3|6279.1|6278.1|6279.3|6278.3|6279.1|6278.1|8
1620811620000|2021-05-12 09:27:00|6279.3|6278.3|6277.6|6276.6|6279.3|6278.3|6277.6|6276.6|6
1620811630000|2021-05-12 09:27:10|6277.8|6276.8|6278.1|6277.1|6278.3|6277.3|6277.8|6276.8|3
1620811640000|2021-05-12 09:27:20|6277.8|6276.8|6278.1|6277.1|6278.1|6277.1|6277.6|6276.6|1
1620811650000|2021-05-12 09:27:30|6278.3|6277.3|6278.1|6277.1|6278.3|6277.3|6278.1|6277.1|5
1620811660000|2021-05-12 09:27:40|6277.8|6276.8|6277.6|6276.6|6277.8|6276.8|6277.6|6276.6|6
1620811670000|2021-05-12 09:27:50|6276.1|6275.1|6276.1|6275.1|6276.1|6275.1|6275.8|6274.8|9
1620811680000|2021-05-12 09:28:00|6275.8|6274.8|6276.1|6275.1|6276.1|6275.1|6275.8|6274.8|6
1620811690000|2021-05-12 09:28:10|6275.8|6274.8|6275.6|6274.6|6276.1|6275.1|6275.6|6274.6|8
1620811700000|2021-05-12 09:28:20|6275.3|6274.3|6275.1|6274.1|6275.6|6274.6|6274.6|6273.6|20
1620811710000|2021-05-12 09:28:30|6274.8|6273.8|6274.8|6273.8|6275.1|6274.1|6274.6|6273.6|2
1620811720000|2021-05-12 09:28:40|6275.1|6274.1|6275.8|6274.8|6276.1|6275.1|6275.1|6274.1|8
1620811730000|2021-05-12 09:28:50|6275.6|6274.6|6276.1|6275.1|6276.1|6275.1|6275.6|6274.6|1
1620811740000|2021-05-12 09:29:00|6276.6|6275.6|6276.6|6275.6|6276.8|6275.8|6276.3|6275.3|15
1620811750000|2021-05-12 09:29:10|6276.3|6275.3|6276.6|6275.6|6276.6|6275.6|6276.1|6275.1|6
1620811760000|2021-05-12 09:29:20|6276.3|6275.3|6275.8|6274.8|6276.3|6275.3|6275.6|6274.6|1
1620811770000|2021-05-12 09:29:30|6276.1|6275.1|6275.1|6274.1|6276.1|6275.1|6275.1|6274.1|1
1620811780000|2021-05-12 09:29:40|6275.3|6274.3|6274.3|6273.3|6275.3|6274.3|6274.1|6273.1|9
1620811790000|2021-05-12 09:29:50|6274.1|6273.1|6274.3|6273.3|6274.6|6273.6|6274.1|6273.1|1
1620811800000|2021-05-12 09:30:00|6274.6|6273.6|6275.1|6274.1|6275.6|6274.6|6274.3|6273.3|13
1620811810000|2021-05-12 09:30:10|6275.3|6274.3|6275.6|6274.6|6275.6|6274.6|6275.3|6274.3|0
1620811820000|2021-05-12 09:30:20|6275.3|6274.3|6275.1|6274.1|6275.6|6274.6|6275.1|6274.1|1
1620811830000|2021-05-12 09:30:30|6274.8|6273.8|6274.8|6273.8|6274.8|6273.8|6274.6|6273.6|0
1620811840000|2021-05-12 09:30:40|6274.6|6273.6|6273.3|6272.3|6274.6|6273.6|6273.3|6272.3|9
1620811850000|2021-05-12 09:30:50|6273.1|6272.1|6273.6|6272.6|6273.8|6272.8|6273.1|6272.1|7
1620811860000|2021-05-12 09:31:00|6273.3|6272.3|6273.1|6272.1|6273.3|6272.3|6272.6|6271.6|13
1620811870000|2021-05-12 09:31:10|6273.3|6272.3|6273.3|6272.3|6273.6|6272.6|6273.1|6272.1|8
1620811880000|2021-05-12 09:31:20|6273.1|6272.1|6273.3|6272.3|6273.6|6272.6|6273.1|6272.1|4
1620811890000|2021-05-12 09:31:30|6273.1|6272.1|6272.3|6271.3|6273.1|6272.1|6271.8|6270.8|4
1620811900000|2021-05-12 09:31:40|6272.1|6271.1|6272.1|6271.1|6272.6|6271.6|6272.1|6271.1|5
1620811910000|2021-05-12 09:31:50|6272.3|6271.3|6271.6|6270.6|6272.3|6271.3|6271.6|6270.6|14
1620811920000|2021-05-12 09:32:00|6271.3|6270.3|6271.8|6270.8|6271.8|6270.8|6271.3|6270.3|15
1620811930000|2021-05-12 09:32:10|6271.6|6270.6|6271.6|6270.6|6271.8|6270.8|6271.6|6270.6|1
1620811940000|2021-05-12 09:32:20|6271.3|6270.3|6270.8|6269.8|6271.3|6270.3|6270.8|6269.8|2
1620811950000|2021-05-12 09:32:30|6271.1|6270.1|6271.1|6270.1|6271.1|6270.1|6270.8|6269.8|5
1620811960000|2021-05-12 09:32:40|6271.3|6270.3|6271.1|6270.1|6271.6|6270.6|6270.6|6269.6|11
1620811970000|2021-05-12 09:32:50|6270.8|6269.8|6271.1|6270.1|6271.1|6270.1|6270.8|6269.8|4
1620811980000|2021-05-12 09:33:00|6270.8|6269.8|6271.1|6270.1|6271.6|6270.6|6270.1|6269.1|15
1620811990000|2021-05-12 09:33:10|6270.8|6269.8|6270.3|6269.3|6270.8|6269.8|6270.1|6269.1|1
1620812000000|2021-05-12 09:33:20|6270.1|6269.1|6270.3|6269.3|6270.6|6269.6|6270.1|6269.1|5
1620812010000|2021-05-12 09:33:30|6270.6|6269.6|6271.1|6270.1|6271.3|6270.3|6270.6|6269.6|11
1620812020000|2021-05-12 09:33:40|6270.8|6269.8|6270.6|6269.6|6271.1|6270.1|6270.6|6269.6|1
1620812030000|2021-05-12 09:33:50|6270.3|6269.3|6269.6|6268.6|6270.3|6269.3|6269.6|6268.6|4
1620812040000|2021-05-12 09:34:00|6269.3|6268.3|6269.1|6268.1|6269.6|6268.6|6269.1|6268.1|14
1620812050000|2021-05-12 09:34:10|6268.8|6267.8|6267.6|6266.6|6268.8|6267.8|6267.3|6266.3|6
1620812060000|2021-05-12 09:34:20|6267.3|6266.3|6266.6|6265.6|6267.6|6266.6|6266.6|6265.6|19
1620812070000|2021-05-12 09:34:30|6266.3|6265.3|6265.6|6264.6|6266.3|6265.3|6265.6|6264.6|8
1620812080000|2021-05-12 09:34:40|6265.8|6264.8|6265.6|6264.6|6265.8|6264.8|6265.1|6264.1|15
1620812090000|2021-05-12 09:34:50|6265.3|6264.3|6264.6|6263.6|6265.6|6264.6|6264.6|6263.6|5
1620812100000|2021-05-12 09:35:00|6264.8|6263.8|6265.3|6264.3|6266.1|6265.1|6264.8|6263.8|20
1620812110000|2021-05-12 09:35:10|6265.1|6264.1|6266.6|6265.6|6266.6|6265.6|6265.1|6264.1|15
1620812120000|2021-05-12 09:35:20|6266.8|6265.8|6266.1|6265.1|6267.1|6266.1|6265.8|6264.8|7
1620812130000|2021-05-12 09:35:30|6266.3|6265.3|6265.1|6264.1|6266.3|6265.3|6264.8|6263.8|3
1620812140000|2021-05-12 09:35:40|6264.8|6263.8|6261.8|6260.8|6264.8|6263.8|6261.6|6260.6|21
1620812150000|2021-05-12 09:35:50|6261.6|6260.6|6261.6|6260.6|6262.6|6261.6|6261.6|6260.6|10
1620812160000|2021-05-12 09:36:00|6261.8|6260.8|6261.6|6260.6|6262.1|6261.1|6260.6|6259.6|20
1620812170000|2021-05-12 09:36:10|6261.8|6260.8|6261.8|6260.8|6262.1|6261.1|6261.3|6260.3|10
1620812180000|2021-05-12 09:36:20|6262.1|6261.1|6262.8|6261.8|6263.1|6262.1|6262.1|6261.1|16
1620812190000|2021-05-12 09:36:30|6263.1|6262.1|6262.3|6261.3|6263.1|6262.1|6262.3|6261.3|5
1620812200000|2021-05-12 09:36:40|6262.1|6261.1|6262.6|6261.6|6263.1|6262.1|6262.1|6261.1|24
1620812210000|2021-05-12 09:36:50|6262.8|6261.8|6262.6|6261.6|6262.8|6261.8|6262.3|6261.3|5
1620812220000|2021-05-12 09:37:00|6262.8|6261.8|6262.8|6261.8|6263.6|6262.6|6262.3|6261.3|19
1620812230000|2021-05-12 09:37:10|6263.1|6262.1|6263.1|6262.1|6263.3|6262.3|6262.8|6261.8|9
1620812240000|2021-05-12 09:37:20|6263.3|6262.3|6262.6|6261.6|6263.6|6262.6|6262.6|6261.6|6
1620812250000|2021-05-12 09:37:30|6262.8|6261.8|6262.8|6261.8|6263.3|6262.3|6262.6|6261.6|4
1620812260000|2021-05-12 09:37:40|6263.1|6262.1|6264.1|6263.1|6264.6|6263.6|6262.8|6261.8|16
1620812270000|2021-05-12 09:37:50|6263.8|6262.8|6265.1|6264.1|6265.1|6264.1|6263.8|6262.8|5
1620812280000|2021-05-12 09:38:00|6264.8|6263.8|6265.1|6264.1|6266.1|6265.1|6264.6|6263.6|21
1620812290000|2021-05-12 09:38:10|6265.3|6264.3|6264.6|6263.6|6265.3|6264.3|6264.6|6263.6|2
1620812300000|2021-05-12 09:38:20|6264.3|6263.3|6263.8|6262.8|6264.3|6263.3|6263.6|6262.6|13
1620812310000|2021-05-12 09:38:30|6264.1|6263.1|6263.8|6262.8|6264.1|6263.1|6263.8|6262.8|0
1620812320000|2021-05-12 09:38:40|6264.1|6263.1|6263.8|6262.8|6264.1|6263.1|6263.6|6262.6|0
1620812330000|2021-05-12 09:38:50|6264.1|6263.1|6263.8|6262.8|6264.1|6263.1|6263.6|6262.6|6
1620812340000|2021-05-12 09:39:00|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|6263.6|6262.6|4
1620812350000|2021-05-12 09:39:10|6263.8|6262.8|6262.6|6261.6|6263.8|6262.8|6262.6|6261.6|11
1620812360000|2021-05-12 09:39:20|6262.3|6261.3|6263.1|6262.1|6263.1|6262.1|6262.3|6261.3|5
1620812370000|2021-05-12 09:39:30|6262.8|6261.8|6262.1|6261.1|6262.8|6261.8|6261.6|6260.6|32
1620812380000|2021-05-12 09:39:40|6261.8|6260.8|6262.6|6261.6|6262.6|6261.6|6261.6|6260.6|7
1620812390000|2021-05-12 09:39:50|6262.3|6261.3|6262.3|6261.3|6262.6|6261.6|6262.3|6261.3|0
1620812400000|2021-05-12 09:40:00|6262.1|6261.1|6261.6|6260.6|6262.3|6261.3|6261.6|6260.6|14
1620812410000|2021-05-12 09:40:10|6261.8|6260.8|6262.1|6261.1|6262.1|6261.1|6261.8|6260.8|11
1620812420000|2021-05-12 09:40:20|6261.8|6260.8|6262.3|6261.3|6262.6|6261.6|6261.8|6260.8|35
1620812430000|2021-05-12 09:40:30|6262.1|6261.1|6262.8|6261.8|6263.1|6262.1|6262.1|6261.1|25
1620812440000|2021-05-12 09:40:40|6262.6|6261.6|6262.6|6261.6|6262.6|6261.6|6262.1|6261.1|21
1620812450000|2021-05-12 09:40:50|6262.8|6261.8|6262.3|6261.3|6262.8|6261.8|6262.3|6261.3|9
1620812460000|2021-05-12 09:41:00|6262.1|6261.1|6261.1|6260.1|6262.1|6261.1|6260.6|6259.6|73
1620812470000|2021-05-12 09:41:10|6260.8|6259.8|6260.6|6259.6|6261.1|6260.1|6260.6|6259.6|1
1620812480000|2021-05-12 09:41:20|6261.1|6260.1|6260.8|6259.8|6261.1|6260.1|6260.8|6259.8|10
1620812490000|2021-05-12 09:41:30|6260.6|6259.6|6260.1|6259.1|6260.6|6259.6|6260.1|6259.1|6
1620812500000|2021-05-12 09:41:40|6260.3|6259.3|6260.3|6259.3|6260.8|6259.8|6260.1|6259.1|4
1620812510000|2021-05-12 09:41:50|6260.6|6259.6|6261.3|6260.3|6261.6|6260.6|6260.6|6259.6|19
1620812520000|2021-05-12 09:42:00|6261.6|6260.6|6262.1|6261.1|6262.1|6261.1|6261.1|6260.1|7
1620812530000|2021-05-12 09:42:10|6261.8|6260.8|6262.1|6261.1|6262.1|6261.1|6261.6|6260.6|3
1620812540000|2021-05-12 09:42:20|6262.3|6261.3|6262.1|6261.1|6262.6|6261.6|6262.1|6261.1|11
1620812550000|2021-05-12 09:42:30|6261.8|6260.8|6262.1|6261.1|6262.1|6261.1|6261.8|6260.8|2
1620812560000|2021-05-12 09:42:40|6261.8|6260.8|6261.6|6260.6|6262.1|6261.1|6260.6|6259.6|13
1620812570000|2021-05-12 09:42:50|6261.8|6260.8|6261.8|6260.8|6261.8|6260.8|6261.8|6260.8|1
1620812580000|2021-05-12 09:43:00|6261.6|6260.6|6261.1|6260.1|6261.6|6260.6|6260.8|6259.8|2
1620812590000|2021-05-12 09:43:10|6260.8|6259.8|6261.3|6260.3|6261.3|6260.3|6260.8|6259.8|4
1620812600000|2021-05-12 09:43:20|6261.1|6260.1|6261.1|6260.1|6261.6|6260.6|6261.1|6260.1|0
1620812610000|2021-05-12 09:43:30|6261.3|6260.3|6260.6|6259.6|6261.3|6260.3|6260.6|6259.6|2
1620812620000|2021-05-12 09:43:40|6260.3|6259.3|6261.1|6260.1|6261.1|6260.1|6260.3|6259.3|8
1620812630000|2021-05-12 09:43:50|6261.3|6260.3|6261.6|6260.6|6262.1|6261.1|6260.8|6259.8|15
1620812640000|2021-05-12 09:44:00|6261.8|6260.8|6261.1|6260.1|6261.8|6260.8|6261.1|6260.1|2
1620812650000|2021-05-12 09:44:10|6261.3|6260.3|6261.8|6260.8|6262.1|6261.1|6261.3|6260.3|8
1620812660000|2021-05-12 09:44:20|6262.1|6261.1|6261.8|6260.8|6262.1|6261.1|6261.8|6260.8|7
1620812670000|2021-05-12 09:44:30|6262.1|6261.1|6262.6|6261.6|6262.6|6261.6|6262.1|6261.1|10
1620812680000|2021-05-12 09:44:40|6262.3|6261.3|6263.1|6262.1|6263.3|6262.3|6262.1|6261.1|11
1620812690000|2021-05-12 09:44:50|6262.8|6261.8|6262.6|6261.6|6263.3|6262.3|6262.3|6261.3|16
1620812700000|2021-05-12 09:45:00|6262.3|6261.3|6261.8|6260.8|6262.6|6261.6|6261.6|6260.6|15
1620812710000|2021-05-12 09:45:10|6261.6|6260.6|6261.6|6260.6|6261.6|6260.6|6260.8|6259.8|12
1620812720000|2021-05-12 09:45:20|6261.8|6260.8|6261.6|6260.6|6262.1|6261.1|6261.6|6260.6|1
1620812730000|2021-05-12 09:45:30|6261.3|6260.3|6262.1|6261.1|6262.1|6261.1|6261.3|6260.3|11
1620812740000|2021-05-12 09:45:40|6261.8|6260.8|6261.8|6260.8|6261.8|6260.8|6261.3|6260.3|14
1620812750000|2021-05-12 09:45:50|6261.6|6260.6|6261.1|6260.1|6261.6|6260.6|6261.1|6260.1|1
1620812760000|2021-05-12 09:46:00|6260.8|6259.8|6262.1|6261.1|6262.1|6261.1|6260.8|6259.8|18
1620812770000|2021-05-12 09:46:10|6262.3|6261.3|6262.6|6261.6|6262.6|6261.6|6262.1|6261.1|3
1620812780000|2021-05-12 09:46:20|6262.3|6261.3|6262.6|6261.6|6262.6|6261.6|6262.3|6261.3|2
1620812790000|2021-05-12 09:46:30|6262.3|6261.3|6262.1|6261.1|6262.6|6261.6|6262.1|6261.1|5
1620812800000|2021-05-12 09:46:40|6261.6|6260.6|6261.1|6260.1|6261.6|6260.6|6261.1|6260.1|19
1620812810000|2021-05-12 09:46:50|6260.8|6259.8|6261.1|6260.1|6261.1|6260.1|6260.6|6259.6|20
1620812820000|2021-05-12 09:47:00|6261.3|6260.3|6261.6|6260.6|6261.6|6260.6|6261.3|6260.3|12
1620812830000|2021-05-12 09:47:10|6261.8|6260.8|6262.8|6261.8|6262.8|6261.8|6261.8|6260.8|21
1620812840000|2021-05-12 09:47:20|6263.1|6262.1|6264.1|6263.1|6264.1|6263.1|6263.1|6262.1|19
1620812850000|2021-05-12 09:47:30|6263.8|6262.8|6263.8|6262.8|6264.1|6263.1|6263.6|6262.6|4
1620812860000|2021-05-12 09:47:40|6263.6|6262.6|6263.3|6262.3|6263.6|6262.6|6262.8|6261.8|14
1620812870000|2021-05-12 09:47:50|6263.1|6262.1|6262.6|6261.6|6263.1|6262.1|6262.6|6261.6|6
1620812880000|2021-05-12 09:48:00|6262.3|6261.3|6263.1|6262.1|6263.1|6262.1|6262.1|6261.1|10
1620812890000|2021-05-12 09:48:10|6263.6|6262.6|6263.3|6262.3|6263.6|6262.6|6263.3|6262.3|8
1620812900000|2021-05-12 09:48:20|6263.6|6262.6|6263.3|6262.3|6263.6|6262.6|6263.3|6262.3|1
1620812910000|2021-05-12 09:48:30|6263.1|6262.1|6260.1|6259.1|6263.1|6262.1|6260.1|6259.1|33
1620812920000|2021-05-12 09:48:40|6259.8|6258.8|6258.3|6257.3|6259.8|6258.8|6258.3|6257.3|18
1620812930000|2021-05-12 09:48:50|6258.6|6257.6|6259.3|6258.3|6259.3|6258.3|6258.3|6257.3|9
1620812940000|2021-05-12 09:49:00|6259.1|6258.1|6261.1|6260.1|6261.1|6260.1|6259.1|6258.1|15
1620812950000|2021-05-12 09:49:10|6261.3|6260.3|6261.1|6260.1|6262.3|6261.3|6261.1|6260.1|20
1620812960000|2021-05-12 09:49:20|6261.3|6260.3|6262.3|6261.3|6262.6|6261.6|6261.3|6260.3|11
1620812970000|2021-05-12 09:49:30|6262.1|6261.1|6262.6|6261.6|6262.6|6261.6|6261.6|6260.6|12
1620812980000|2021-05-12 09:49:40|6262.3|6261.3|6262.1|6261.1|6262.3|6261.3|6262.1|6261.1|4
1620812990000|2021-05-12 09:49:50|6262.3|6261.3|6263.3|6262.3|6263.6|6262.6|6262.3|6261.3|19
1620813000000|2021-05-12 09:50:00|6263.6|6262.6|6263.1|6262.1|6263.6|6262.6|6262.3|6261.3|6
1620813010000|2021-05-12 09:50:10|6262.8|6261.8|6263.8|6262.8|6264.1|6263.1|6262.6|6261.6|22
1620813020000|2021-05-12 09:50:20|6264.1|6263.1|6263.3|6262.3|6264.1|6263.1|6263.1|6262.1|4
1620813030000|2021-05-12 09:50:30|6263.6|6262.6|6264.3|6263.3|6264.8|6263.8|6263.6|6262.6|12
1620813040000|2021-05-12 09:50:40|6264.1|6263.1|6263.8|6262.8|6264.3|6263.3|6263.6|6262.6|3
1620813050000|2021-05-12 09:50:50|6263.6|6262.6|6263.1|6262.1|6263.6|6262.6|6262.6|6261.6|10
1620813060000|2021-05-12 09:51:00|6263.3|6262.3|6261.8|6260.8|6263.3|6262.3|6261.8|6260.8|18
1620813070000|2021-05-12 09:51:10|6261.6|6260.6|6260.3|6259.3|6261.6|6260.6|6260.3|6259.3|6
1620813080000|2021-05-12 09:51:20|6260.1|6259.1|6260.8|6259.8|6260.8|6259.8|6260.1|6259.1|6
1620813090000|2021-05-12 09:51:30|6261.1|6260.1|6260.3|6259.3|6261.1|6260.1|6260.3|6259.3|3
1620813100000|2021-05-12 09:51:40|6260.1|6259.1|6260.3|6259.3|6260.6|6259.6|6260.1|6259.1|6
1620813110000|2021-05-12 09:51:50|6260.1|6259.1|6260.3|6259.3|6260.6|6259.6|6260.1|6259.1|3
1620813120000|2021-05-12 09:52:00|6260.1|6259.1|6260.8|6259.8|6260.8|6259.8|6260.1|6259.1|12
1620813130000|2021-05-12 09:52:10|6260.6|6259.6|6259.8|6258.8|6260.6|6259.6|6259.8|6258.8|9
1620813140000|2021-05-12 09:52:20|6260.1|6259.1|6260.1|6259.1|6260.1|6259.1|6260.1|6259.1|1
1620813150000|2021-05-12 09:52:30|6260.3|6259.3|6260.8|6259.8|6261.1|6260.1|6260.3|6259.3|12
1620813160000|2021-05-12 09:52:40|6260.6|6259.6|6262.8|6261.8|6263.1|6262.1|6260.6|6259.6|10
1620813170000|2021-05-12 09:52:50|6263.1|6262.1|6262.3|6261.3|6263.1|6262.1|6262.3|6261.3|2
1620813180000|2021-05-12 09:53:00|6262.6|6261.6|6262.8|6261.8|6263.1|6262.1|6262.6|6261.6|8
1620813190000|2021-05-12 09:53:10|6263.1|6262.1|6263.1|6262.1|6263.1|6262.1|6262.8|6261.8|2
1620813200000|2021-05-12 09:53:20|6262.8|6261.8|6262.3|6261.3|6263.1|6262.1|6262.3|6261.3|5
1620813210000|2021-05-12 09:53:30|6262.6|6261.6|6263.8|6262.8|6264.1|6263.1|6262.6|6261.6|16
1620813220000|2021-05-12 09:53:40|6263.6|6262.6|6263.6|6262.6|6263.6|6262.6|6263.1|6262.1|7
1620813230000|2021-05-12 09:53:50|6263.3|6262.3|6263.6|6262.6|6263.6|6262.6|6263.3|6262.3|3
1620813240000|2021-05-12 09:54:00|6264.3|6263.3|6264.6|6263.6|6264.8|6263.8|6264.3|6263.3|8
1620813250000|2021-05-12 09:54:10|6264.3|6263.3|6264.3|6263.3|6264.6|6263.6|6264.1|6263.1|2
1620813260000|2021-05-12 09:54:20|6264.6|6263.6|6264.8|6263.8|6264.8|6263.8|6264.3|6263.3|6
1620813270000|2021-05-12 09:54:30|6264.6|6263.6|6264.8|6263.8|6265.1|6264.1|6264.6|6263.6|2
1620813280000|2021-05-12 09:54:40|6264.6|6263.6|6265.3|6264.3|6265.6|6264.6|6264.6|6263.6|12
1620813290000|2021-05-12 09:54:50|6265.1|6264.1|6264.8|6263.8|6265.3|6264.3|6264.8|6263.8|6
1620813300000|2021-05-12 09:55:00|6265.1|6264.1|6265.3|6264.3|6265.6|6264.6|6265.1|6264.1|4
1620813310000|2021-05-12 09:55:10|6265.6|6264.6|6264.6|6263.6|6265.6|6264.6|6264.6|6263.6|0
1620813320000|2021-05-12 09:55:20|6264.8|6263.8|6265.3|6264.3|6265.6|6264.6|6264.8|6263.8|27
1620813330000|2021-05-12 09:55:30|6265.6|6264.6|6265.3|6264.3|6265.6|6264.6|6265.1|6264.1|4
1620813340000|2021-05-12 09:55:40|6265.6|6264.6|6264.8|6263.8|6266.1|6265.1|6264.3|6263.3|5
1620813350000|2021-05-12 09:55:50|6264.6|6263.6|6266.3|6265.3|6266.3|6265.3|6264.6|6263.6|7
1620813360000|2021-05-12 09:56:00|6266.1|6265.1|6265.8|6264.8|6266.3|6265.3|6265.8|6264.8|12
1620813370000|2021-05-12 09:56:10|6265.6|6264.6|6264.8|6263.8|6265.6|6264.6|6264.6|6263.6|2
1620813380000|2021-05-12 09:56:20|6265.1|6264.1|6265.3|6264.3|6265.8|6264.8|6265.1|6264.1|33
1620813390000|2021-05-12 09:56:30|6265.6|6264.6|6265.8|6264.8|6266.1|6265.1|6265.3|6264.3|2
1620813400000|2021-05-12 09:56:40|6266.1|6265.1|6266.1|6265.1|6266.1|6265.1|6265.3|6264.3|1
1620813410000|2021-05-12 09:56:50|6266.3|6265.3|6266.1|6265.1|6266.3|6265.3|6266.1|6265.1|8
1620813420000|2021-05-12 09:57:00|6266.3|6265.3|6265.3|6264.3|6266.3|6265.3|6265.3|6264.3|5
1620813430000|2021-05-12 09:57:10|6265.6|6264.6|6266.3|6265.3|6266.3|6265.3|6265.6|6264.6|6
1620813440000|2021-05-12 09:57:20|6266.6|6265.6|6268.1|6267.1|6268.1|6267.1|6266.6|6265.6|45
1620813450000|2021-05-12 09:57:30|6267.8|6266.8|6267.8|6266.8|6268.1|6267.1|6267.6|6266.6|3
1620813460000|2021-05-12 09:57:40|6267.6|6266.6|6266.3|6265.3|6267.6|6266.6|6266.1|6265.1|6
1620813470000|2021-05-12 09:57:50|6266.1|6265.1|6265.8|6264.8|6266.1|6265.1|6265.8|6264.8|2
1620813480000|2021-05-12 09:58:00|6266.1|6265.1|6265.6|6264.6|6266.1|6265.1|6265.6|6264.6|6
1620813490000|2021-05-12 09:58:10|6265.8|6264.8|6267.1|6266.1|6267.3|6266.3|6265.8|6264.8|18
1620813500000|2021-05-12 09:58:20|6266.8|6265.8|6267.1|6266.1|6267.3|6266.3|6266.8|6265.8|5
1620813510000|2021-05-12 09:58:30|6266.8|6265.8|6266.6|6265.6|6266.8|6265.8|6266.6|6265.6|4
1620813520000|2021-05-12 09:58:40|6266.3|6265.3|6266.6|6265.6|6266.6|6265.6|6266.1|6265.1|4
1620813530000|2021-05-12 09:58:50|6266.3|6265.3|6266.1|6265.1|6266.6|6265.6|6266.1|6265.1|0
1620813540000|2021-05-12 09:59:00|||||||||1
1620813550000|2021-05-12 09:59:10|6265.6|6264.6|6267.1|6266.1|6267.1|6266.1|6265.6|6264.6|24
1620813570000|2021-05-12 09:59:30|6267.3|6266.3|6267.1|6266.1|6267.6|6266.6|6267.1|6266.1|9
1620813580000|2021-05-12 09:59:40|6266.8|6265.8|6267.1|6266.1|6267.1|6266.1|6266.8|6265.8|0
1620813590000|2021-05-12 09:59:50|6267.3|6266.3|6266.6|6265.6|6267.3|6266.3|6266.6|6265.6|5
1620813600000|2021-05-12 10:00:00|6266.8|6265.8|6266.8|6265.8|6267.1|6266.1|6266.8|6265.8|6
1620813610000|2021-05-12 10:00:10|6267.1|6266.1|6267.3|6266.3|6267.3|6266.3|6266.8|6265.8|15
1620813620000|2021-05-12 10:00:20|6267.1|6266.1|6267.3|6266.3|6267.3|6266.3|6267.1|6266.1|10
1620813630000|2021-05-12 10:00:30|6267.1|6266.1|6265.3|6264.3|6267.1|6266.1|6265.1|6264.1|6
1620813640000|2021-05-12 10:00:40|6265.1|6264.1|6264.1|6263.1|6265.1|6264.1|6263.8|6262.8|9
1620813650000|2021-05-12 10:00:50|6263.8|6262.8|6264.1|6263.1|6264.1|6263.1|6263.8|6262.8|0
1620813660000|2021-05-12 10:01:00|6263.8|6262.8|6264.3|6263.3|6264.6|6263.6|6263.1|6262.1|21
1620813670000|2021-05-12 10:01:10|6264.6|6263.6|6263.3|6262.3|6264.6|6263.6|6263.3|6262.3|21
1620813680000|2021-05-12 10:01:20|6263.1|6262.1|6263.6|6262.6|6263.6|6262.6|6263.1|6262.1|1
1620813690000|2021-05-12 10:01:30|6263.3|6262.3|6263.6|6262.6|6263.6|6262.6|6263.3|6262.3|2
1620813700000|2021-05-12 10:01:40|6263.3|6262.3|6263.1|6262.1|6263.6|6262.6|6263.1|6262.1|2
1620813710000|2021-05-12 10:01:50|6263.3|6262.3|6264.8|6263.8|6264.8|6263.8|6263.3|6262.3|15
1620813720000|2021-05-12 10:02:00|6264.6|6263.6|6264.8|6263.8|6265.1|6264.1|6264.6|6263.6|2
1620813730000|2021-05-12 10:02:10|6265.1|6264.1|6264.3|6263.3|6265.1|6264.1|6263.8|6262.8|37
1620813740000|2021-05-12 10:02:20|6264.1|6263.1|6264.8|6263.8|6264.8|6263.8|6264.1|6263.1|4
1620813750000|2021-05-12 10:02:30|6265.1|6264.1|6266.6|6265.6|6266.6|6265.6|6265.1|6264.1|9
1620813760000|2021-05-12 10:02:40|6266.8|6265.8|6265.8|6264.8|6266.8|6265.8|6265.6|6264.6|29
1620813770000|2021-05-12 10:02:50|6265.6|6264.6|6265.6|6264.6|6266.1|6265.1|6265.3|6264.3|0
1620813780000|2021-05-12 10:03:00|6265.3|6264.3|6265.3|6264.3|6265.8|6264.8|6265.1|6264.1|3
1620813790000|2021-05-12 10:03:10|6265.1|6264.1|6264.8|6263.8|6265.6|6264.6|6264.8|6263.8|0
1620813800000|2021-05-12 10:03:20|6264.6|6263.6|6264.3|6263.3|6264.6|6263.6|6264.1|6263.1|6
1620813810000|2021-05-12 10:03:30|6264.6|6263.6|6264.1|6263.1|6264.6|6263.6|6264.1|6263.1|0
1620813820000|2021-05-12 10:03:40|6264.3|6263.3|6263.8|6262.8|6264.6|6263.6|6263.6|6262.6|2
1620813830000|2021-05-12 10:03:50|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|6263.8|6262.8|0
1620813840000|2021-05-12 10:04:00|6263.8|6262.8|6264.6|6263.6|6264.6|6263.6|6263.6|6262.6|4
1620813850000|2021-05-12 10:04:10|6264.8|6263.8|6264.6|6263.6|6265.3|6264.3|6264.6|6263.6|12
1620813860000|2021-05-12 10:04:20|6264.8|6263.8|6265.1|6264.1|6265.1|6264.1|6264.8|6263.8|2
1620813870000|2021-05-12 10:04:30|6265.3|6264.3|6265.3|6264.3|6265.6|6264.6|6265.3|6264.3|2
1620813880000|2021-05-12 10:04:40|6265.1|6264.1|6265.8|6264.8|6265.8|6264.8|6265.1|6264.1|8
1620813890000|2021-05-12 10:04:50|6266.1|6265.1|6266.6|6265.6|6266.8|6265.8|6265.8|6264.8|4
1620813900000|2021-05-12 10:05:00|6266.8|6265.8|6267.8|6266.8|6267.8|6266.8|6266.6|6265.6|6
1620813910000|2021-05-12 10:05:10|6268.1|6267.1|6269.3|6268.3|6269.3|6268.3|6268.1|6267.1|11
1620813920000|2021-05-12 10:05:20|6269.6|6268.6|6268.8|6267.8|6269.6|6268.6|6268.8|6267.8|67
1620813930000|2021-05-12 10:05:30|6269.1|6268.1|6269.6|6268.6|6269.6|6268.6|6269.1|6268.1|1
1620813940000|2021-05-12 10:05:40|6269.3|6268.3|6268.1|6267.1|6269.3|6268.3|6268.1|6267.1|10
1620813950000|2021-05-12 10:05:50|6267.8|6266.8|6268.8|6267.8|6268.8|6267.8|6267.6|6266.6|35
1620813960000|2021-05-12 10:06:00|6268.6|6267.6|6269.1|6268.1|6269.3|6268.3|6268.6|6267.6|3
1620813970000|2021-05-12 10:06:10|6269.3|6268.3|6269.1|6268.1|6269.3|6268.3|6268.8|6267.8|0
1620813980000|2021-05-12 10:06:20|6268.8|6267.8|6268.3|6267.3|6268.8|6267.8|6268.3|6267.3|9
1620813990000|2021-05-12 10:06:30|6268.6|6267.6|6267.1|6266.1|6268.6|6267.6|6267.1|6266.1|1
1620814000000|2021-05-12 10:06:40|6267.3|6266.3|6268.6|6267.6|6268.8|6267.8|6267.1|6266.1|24
1620814010000|2021-05-12 10:06:50|6268.3|6267.3|6268.1|6267.1|6268.6|6267.6|6268.1|6267.1|1
1620814020000|2021-05-12 10:07:00|6268.3|6267.3|6269.3|6268.3|6270.1|6269.1|6268.3|6267.3|33
1620814030000|2021-05-12 10:07:10|6269.1|6268.1|6269.6|6268.6|6269.6|6268.6|6269.1|6268.1|5
1620814040000|2021-05-12 10:07:20|6269.3|6268.3|6269.6|6268.6|6269.6|6268.6|6269.1|6268.1|3
1620814060000|2021-05-12 10:07:40|6269.3|6268.3|6269.3|6268.3|6269.3|6268.3|6269.1|6268.1|2
1620814070000|2021-05-12 10:07:50|6269.1|6268.1|6269.6|6268.6|6269.6|6268.6|6269.1|6268.1|2
1620814080000|2021-05-12 10:08:00|6269.8|6268.8|6269.8|6268.8|6270.1|6269.1|6269.8|6268.8|6
1620814090000|2021-05-12 10:08:10|6270.1|6269.1|6269.8|6268.8|6270.1|6269.1|6269.8|6268.8|1
1620814100000|2021-05-12 10:08:20|6270.1|6269.1|6273.3|6272.3|6273.6|6272.6|6270.1|6269.1|60
1620814110000|2021-05-12 10:08:30|6273.6|6272.6|6273.8|6272.8|6274.3|6273.3|6273.1|6272.1|23
1620814120000|2021-05-12 10:08:40|6274.1|6273.1|6274.8|6273.8|6274.8|6273.8|6273.6|6272.6|12
1620814130000|2021-05-12 10:08:50|6275.1|6274.1|6274.1|6273.1|6275.1|6274.1|6274.1|6273.1|20
1620814140000|2021-05-12 10:09:00|6274.3|6273.3|6274.3|6273.3|6274.3|6273.3|6273.6|6272.6|11
1620814150000|2021-05-12 10:09:10|6274.1|6273.1|6274.1|6273.1|6274.3|6273.3|6274.1|6273.1|1
1620814160000|2021-05-12 10:09:20|6274.3|6273.3|6275.1|6274.1|6275.1|6274.1|6274.3|6273.3|11
1620814170000|2021-05-12 10:09:30|6274.8|6273.8|6274.6|6273.6|6275.1|6274.1|6274.1|6273.1|44
1620814180000|2021-05-12 10:09:40|6274.8|6273.8|6275.1|6274.1|6275.1|6274.1|6274.8|6273.8|2
1620814190000|2021-05-12 10:09:50|6275.3|6274.3|6275.8|6274.8|6275.8|6274.8|6275.3|6274.3|10
1620814200000|2021-05-12 10:10:00|6275.6|6274.6|6276.8|6275.8|6276.8|6275.8|6275.6|6274.6|17
1620814210000|2021-05-12 10:10:10|6277.1|6276.1|6278.1|6277.1|6278.1|6277.1|6276.6|6275.6|50
1620814220000|2021-05-12 10:10:20|6278.3|6277.3|6277.6|6276.6|6278.3|6277.3|6277.3|6276.3|14
1620814230000|2021-05-12 10:10:30|6277.3|6276.3|6277.1|6276.1|6277.6|6276.6|6276.8|6275.8|5
1620814240000|2021-05-12 10:10:40|6277.3|6276.3|6276.6|6275.6|6277.3|6276.3|6276.3|6275.3|24
1620814250000|2021-05-12 10:10:50|6276.8|6275.8|6277.1|6276.1|6277.1|6276.1|6276.8|6275.8|6
1620814260000|2021-05-12 10:11:00|6277.3|6276.3|6276.8|6275.8|6278.1|6277.1|6276.8|6275.8|12
1620814270000|2021-05-12 10:11:10|6277.1|6276.1|6277.1|6276.1|6277.1|6276.1|6276.8|6275.8|0
1620814280000|2021-05-12 10:11:20|6276.8|6275.8|6277.1|6276.1|6277.8|6276.8|6276.8|6275.8|20
1620814290000|2021-05-12 10:11:30|6277.3|6276.3|6277.3|6276.3|6277.8|6276.8|6277.1|6276.1|2
1620814300000|2021-05-12 10:11:40|6277.6|6276.6|6278.1|6277.1|6278.3|6277.3|6277.6|6276.6|3
1620814310000|2021-05-12 10:11:50|6278.3|6277.3|6278.8|6277.8|6278.8|6277.8|6278.1|6277.1|10
1620814320000|2021-05-12 10:12:00|6278.6|6277.6|6277.6|6276.6|6278.6|6277.6|6277.6|6276.6|21
1620814330000|2021-05-12 10:12:10|6277.8|6276.8|6278.1|6277.1|6278.6|6277.6|6277.8|6276.8|6
1620814340000|2021-05-12 10:12:20|6277.8|6276.8|6277.6|6276.6|6278.1|6277.1|6277.6|6276.6|5
1620814350000|2021-05-12 10:12:30|6277.8|6276.8|6277.6|6276.6|6277.8|6276.8|6277.6|6276.6|5
1620814360000|2021-05-12 10:12:40|6277.8|6276.8|6277.3|6276.3|6278.3|6277.3|6277.1|6276.1|20
1620814370000|2021-05-12 10:12:50|6277.6|6276.6|6276.8|6275.8|6277.8|6276.8|6276.6|6275.6|15
1620814380000|2021-05-12 10:13:00|6276.6|6275.6|6275.3|6274.3|6276.8|6275.8|6275.1|6274.1|23
1620814390000|2021-05-12 10:13:10|6275.1|6274.1|6275.6|6274.6|6275.8|6274.8|6274.6|6273.6|17
1620814400000|2021-05-12 10:13:20|6275.8|6274.8|6275.8|6274.8|6276.1|6275.1|6275.8|6274.8|7
1620814410000|2021-05-12 10:13:30|6276.1|6275.1|6275.6|6274.6|6276.6|6275.6|6275.3|6274.3|8
1620814420000|2021-05-12 10:13:40|6275.3|6274.3|6274.8|6273.8|6275.6|6274.6|6274.6|6273.6|1
1620814430000|2021-05-12 10:13:50|6275.1|6274.1|6273.8|6272.8|6275.1|6274.1|6273.8|6272.8|6
1620814440000|2021-05-12 10:14:00|6274.1|6273.1|6273.8|6272.8|6274.1|6273.1|6273.6|6272.6|2
1620814450000|2021-05-12 10:14:10|6273.6|6272.6|6275.3|6274.3|6275.3|6274.3|6273.6|6272.6|12
1620814460000|2021-05-12 10:14:20|6275.6|6274.6|6274.8|6273.8|6275.8|6274.8|6274.8|6273.8|1
1620814470000|2021-05-12 10:14:30|6274.6|6273.6|6274.6|6273.6|6275.3|6274.3|6274.6|6273.6|3
1620814480000|2021-05-12 10:14:40|6274.8|6273.8|6276.1|6275.1|6276.3|6275.3|6274.6|6273.6|16
1620814490000|2021-05-12 10:14:50|6275.8|6274.8|6276.1|6275.1|6276.1|6275.1|6275.8|6274.8|0
1620814500000|2021-05-12 10:15:00|6276.6|6275.6|6276.6|6275.6|6276.6|6275.6|6276.3|6275.3|5
1620814510000|2021-05-12 10:15:10|6276.3|6275.3|6276.8|6275.8|6277.1|6276.1|6276.1|6275.1|19
1620814520000|2021-05-12 10:15:20|6277.1|6276.1|6277.1|6276.1|6277.1|6276.1|6276.6|6275.6|2
1620814530000|2021-05-12 10:15:30|6276.8|6275.8|6276.6|6275.6|6277.1|6276.1|6276.6|6275.6|0
1620814550000|2021-05-12 10:15:50|6276.8|6275.8|6277.3|6276.3|6277.3|6276.3|6276.8|6275.8|10
1620814560000|2021-05-12 10:16:00|6277.1|6276.1|6277.3|6276.3|6277.6|6276.6|6277.1|6276.1|5
1620814570000|2021-05-12 10:16:10|6277.6|6276.6|6278.8|6277.8|6278.8|6277.8|6277.6|6276.6|25
1620814580000|2021-05-12 10:16:20|6278.6|6277.6|6278.6|6277.6|6279.1|6278.1|6278.6|6277.6|4
1620814590000|2021-05-12 10:16:30|6278.8|6277.8|6279.1|6278.1|6279.1|6278.1|6278.8|6277.8|0
1620814600000|2021-05-12 10:16:40|6278.8|6277.8|6278.6|6277.6|6279.1|6278.1|6278.3|6277.3|4
1620814610000|2021-05-12 10:16:50|6278.3|6277.3|6277.8|6276.8|6278.6|6277.6|6277.8|6276.8|15
1620814620000|2021-05-12 10:17:00|6277.6|6276.6|6276.6|6275.6|6278.1|6277.1|6276.6|6275.6|3
1620814630000|2021-05-12 10:17:10|6276.3|6275.3|6275.8|6274.8|6276.3|6275.3|6275.6|6274.6|4
1620814640000|2021-05-12 10:17:20|6276.1|6275.1|6276.1|6275.1|6276.6|6275.6|6276.1|6275.1|6
1620814650000|2021-05-12 10:17:30|6276.3|6275.3|6276.3|6275.3|6276.6|6275.6|6276.3|6275.3|0
1620814660000|2021-05-12 10:17:40|6276.1|6275.1|6276.3|6275.3|6277.3|6276.3|6275.6|6274.6|13
1620814670000|2021-05-12 10:17:50|6276.6|6275.6|6277.8|6276.8|6278.1|6277.1|6276.6|6275.6|14
1620814680000|2021-05-12 10:18:00|6277.6|6276.6|6277.1|6276.1|6277.8|6276.8|6276.8|6275.8|4
1620814690000|2021-05-12 10:18:10|6276.8|6275.8|6277.3|6276.3|6277.3|6276.3|6276.8|6275.8|0
1620814700000|2021-05-12 10:18:20|6277.6|6276.6|6277.1|6276.1|6277.6|6276.6|6277.1|6276.1|2
1620814710000|2021-05-12 10:18:30|6276.8|6275.8|6277.1|6276.1|6277.1|6276.1|6276.8|6275.8|1
1620814720000|2021-05-12 10:18:40|6277.3|6276.3|6277.1|6276.1|6277.6|6276.6|6277.1|6276.1|3
1620814730000|2021-05-12 10:18:50|6277.3|6276.3|6277.3|6276.3|6277.3|6276.3|6277.3|6276.3|2
1620814740000|2021-05-12 10:19:00|6277.1|6276.1|6277.3|6276.3|6277.6|6276.6|6276.6|6275.6|2
1620814750000|2021-05-12 10:19:10|6277.6|6276.6|6277.6|6276.6|6277.8|6276.8|6277.3|6276.3|1
1620814760000|2021-05-12 10:19:20|6277.8|6276.8|6277.8|6276.8|6277.8|6276.8|6277.8|6276.8|1
1620814770000|2021-05-12 10:19:30|6277.6|6276.6|6277.6|6276.6|6277.8|6276.8|6277.3|6276.3|7
1620814780000|2021-05-12 10:19:40|6277.8|6276.8|6277.8|6276.8|6277.8|6276.8|6277.6|6276.6|2
1620814790000|2021-05-12 10:19:50|6278.1|6277.1|6277.6|6276.6|6278.3|6277.3|6277.6|6276.6|14
1620814800000|2021-05-12 10:20:00|6277.8|6276.8|6278.1|6277.1|6278.3|6277.3|6277.6|6276.6|5
1620814810000|2021-05-12 10:20:10|6277.8|6276.8|6277.1|6276.1|6277.8|6276.8|6277.1|6276.1|10
1620814820000|2021-05-12 10:20:20|6276.6|6275.6|6276.8|6275.8|6277.1|6276.1|6276.6|6275.6|16
1620814830000|2021-05-12 10:20:30|6277.1|6276.1|6277.1|6276.1|6277.1|6276.1|6276.8|6275.8|0
1620814840000|2021-05-12 10:20:40|6276.8|6275.8|6277.1|6276.1|6277.1|6276.1|6276.6|6275.6|2
1620814850000|2021-05-12 10:20:50|6276.8|6275.8|6277.1|6276.1|6277.1|6276.1|6276.8|6275.8|1
1620814860000|2021-05-12 10:21:00|6277.3|6276.3|6276.3|6275.3|6277.3|6276.3|6276.1|6275.1|16
1620814870000|2021-05-12 10:21:10|6276.1|6275.1|6276.8|6275.8|6276.8|6275.8|6276.1|6275.1|5
1620814880000|2021-05-12 10:21:20|6277.1|6276.1|6276.8|6275.8|6277.3|6276.3|6276.8|6275.8|3
1620814890000|2021-05-12 10:21:30|6277.1|6276.1|6277.3|6276.3|6277.3|6276.3|6276.8|6275.8|3
1620814900000|2021-05-12 10:21:40|6277.6|6276.6|6277.3|6276.3|6277.6|6276.6|6276.8|6275.8|2
1620814910000|2021-05-12 10:21:50|6277.1|6276.1|6277.1|6276.1|6277.3|6276.3|6277.1|6276.1|5
1620814920000|2021-05-12 10:22:00|6276.8|6275.8|6276.3|6275.3|6277.1|6276.1|6276.3|6275.3|9
1620814930000|2021-05-12 10:22:10|6276.1|6275.1|6276.1|6275.1|6276.1|6275.1|6275.8|6274.8|3
1620814940000|2021-05-12 10:22:20|6275.8|6274.8|6275.8|6274.8|6276.1|6275.1|6275.8|6274.8|3
1620814950000|2021-05-12 10:22:30|6276.1|6275.1|6274.8|6273.8|6276.1|6275.1|6274.8|6273.8|5
1620814960000|2021-05-12 10:22:40|6275.1|6274.1|6275.8|6274.8|6276.1|6275.1|6274.6|6273.6|20
1620814970000|2021-05-12 10:22:50|6276.1|6275.1|6276.1|6275.1|6276.3|6275.3|6276.1|6275.1|6
1620814980000|2021-05-12 10:23:00|6275.6|6274.6|6275.1|6274.1|6275.6|6274.6|6275.1|6274.1|17
1620814990000|2021-05-12 10:23:10|6275.3|6274.3|6275.6|6274.6|6275.8|6274.8|6275.1|6274.1|28
1620815000000|2021-05-12 10:23:20|6275.3|6274.3|6275.1|6274.1|6275.8|6274.8|6275.1|6274.1|18
1620815010000|2021-05-12 10:23:30|6275.3|6274.3|6276.1|6275.1|6276.1|6275.1|6275.1|6274.1|15
1620815020000|2021-05-12 10:23:40|6275.8|6274.8|6276.3|6275.3|6276.6|6275.6|6275.8|6274.8|6
1620815030000|2021-05-12 10:23:50|6276.6|6275.6|6276.3|6275.3|6276.6|6275.6|6276.1|6275.1|13
1620815040000|2021-05-12 10:24:00|6276.1|6275.1|6276.8|6275.8|6276.8|6275.8|6275.8|6274.8|42
1620815050000|2021-05-12 10:24:10|6276.6|6275.6|6276.3|6275.3|6276.6|6275.6|6276.3|6275.3|4
1620815060000|2021-05-12 10:24:20|6276.1|6275.1|6275.8|6274.8|6276.1|6275.1|6275.8|6274.8|7
1620815070000|2021-05-12 10:24:30|6276.1|6275.1|6274.8|6273.8|6276.1|6275.1|6274.6|6273.6|54
1620815080000|2021-05-12 10:24:40|6275.1|6274.1|6275.3|6274.3|6275.6|6274.6|6274.8|6273.8|18
1620815090000|2021-05-12 10:24:50|6275.1|6274.1|6275.3|6274.3|6275.6|6274.6|6275.1|6274.1|13
1620815100000|2021-05-12 10:25:00|6275.1|6274.1|6275.8|6274.8|6275.8|6274.8|6275.1|6274.1|12
1620815110000|2021-05-12 10:25:10|6275.6|6274.6|6275.3|6274.3|6276.1|6275.1|6275.3|6274.3|16
1620815120000|2021-05-12 10:25:20|6275.6|6274.6|6275.1|6274.1|6275.6|6274.6|6275.1|6274.1|7
1620815130000|2021-05-12 10:25:30|6275.3|6274.3|6275.8|6274.8|6275.8|6274.8|6275.3|6274.3|12
1620815140000|2021-05-12 10:25:40|6275.6|6274.6|6276.8|6275.8|6276.8|6275.8|6275.6|6274.6|59
1620815150000|2021-05-12 10:25:50|6277.1|6276.1|6276.3|6275.3|6277.3|6276.3|6276.3|6275.3|17
1620815160000|2021-05-12 10:26:00|6276.1|6275.1|6276.1|6275.1|6276.6|6275.6|6276.1|6275.1|5
1620815170000|2021-05-12 10:26:10|6276.3|6275.3|6275.8|6274.8|6276.3|6275.3|6275.8|6274.8|2
1620815180000|2021-05-12 10:26:20|6276.1|6275.1|6275.8|6274.8|6276.3|6275.3|6275.8|6274.8|7
1620815190000|2021-05-12 10:26:30|6276.1|6275.1|6276.3|6275.3|6276.3|6275.3|6275.8|6274.8|3
1620815200000|2021-05-12 10:26:40|6276.6|6275.6|6276.1|6275.1|6276.6|6275.6|6276.1|6275.1|15
1620815210000|2021-05-12 10:26:50|6276.3|6275.3|6276.6|6275.6|6276.6|6275.6|6276.3|6275.3|10
1620815220000|2021-05-12 10:27:00|6276.8|6275.8|6276.3|6275.3|6276.8|6275.8|6276.3|6275.3|10
1620815230000|2021-05-12 10:27:10|6276.6|6275.6|6275.3|6274.3|6276.6|6275.6|6274.8|6273.8|27
1620815240000|2021-05-12 10:27:20|6275.6|6274.6|6276.3|6275.3|6276.6|6275.6|6275.6|6274.6|13
1620815250000|2021-05-12 10:27:30|6276.1|6275.1|6275.8|6274.8|6276.1|6275.1|6275.8|6274.8|3
1620815260000|2021-05-12 10:27:40|6276.1|6275.1|6276.3|6275.3|6276.3|6275.3|6275.8|6274.8|4
1620815270000|2021-05-12 10:27:50|6276.1|6275.1|6275.8|6274.8|6276.1|6275.1|6275.6|6274.6|0
1620815280000|2021-05-12 10:28:00|6275.6|6274.6|6274.8|6273.8|6275.6|6274.6|6274.6|6273.6|19
1620815290000|2021-05-12 10:28:10|6274.6|6273.6|6274.6|6273.6|6275.1|6274.1|6274.3|6273.3|11
1620815300000|2021-05-12 10:28:20|6274.1|6273.1|6274.1|6273.1|6274.1|6273.1|6273.8|6272.8|6
1620815310000|2021-05-12 10:28:30|6274.3|6273.3|6275.3|6274.3|6275.3|6274.3|6274.3|6273.3|11
1620815320000|2021-05-12 10:28:40|6275.6|6274.6|6275.8|6274.8|6276.1|6275.1|6275.6|6274.6|4
1620815330000|2021-05-12 10:28:50|6276.1|6275.1|6276.3|6275.3|6276.3|6275.3|6275.8|6274.8|6
1620815340000|2021-05-12 10:29:00|6276.1|6275.1|6276.8|6275.8|6277.1|6276.1|6276.1|6275.1|6
1620815350000|2021-05-12 10:29:10|6276.6|6275.6|6276.8|6275.8|6276.8|6275.8|6276.3|6275.3|7
1620815360000|2021-05-12 10:29:20|6276.6|6275.6|6276.6|6275.6|6276.6|6275.6|6276.3|6275.3|6
1620815370000|2021-05-12 10:29:30|6276.8|6275.8|6277.1|6276.1|6277.6|6276.6|6276.8|6275.8|7
1620815390000|2021-05-12 10:29:50|6277.3|6276.3|6277.6|6276.6|6277.6|6276.6|6277.3|6276.3|1
1620815400000|2021-05-12 10:30:00|6276.8|6275.8|6276.8|6275.8|6277.1|6276.1|6275.8|6274.8|33
1620815410000|2021-05-12 10:30:10|6277.1|6276.1|6277.8|6276.8|6277.8|6276.8|6276.6|6275.6|26
1620815420000|2021-05-12 10:30:20|6278.1|6277.1|6278.8|6277.8|6278.8|6277.8|6278.1|6277.1|12
1620815430000|2021-05-12 10:30:30|6279.1|6278.1|6279.1|6278.1|6279.6|6278.6|6278.8|6277.8|21
1620815440000|2021-05-12 10:30:40|6278.8|6277.8|6279.1|6278.1|6279.1|6278.1|6278.8|6277.8|7
1620815450000|2021-05-12 10:30:50|6279.3|6278.3|6280.6|6279.6|6280.8|6279.8|6279.3|6278.3|20
1620815460000|2021-05-12 10:31:00|6280.8|6279.8|6279.1|6278.1|6280.8|6279.8|6279.1|6278.1|21
1620815470000|2021-05-12 10:31:10|6279.3|6278.3|6279.1|6278.1|6279.3|6278.3|6279.1|6278.1|2
1620815480000|2021-05-12 10:31:20|6279.3|6278.3|6279.1|6278.1|6279.3|6278.3|6278.8|6277.8|3
1620815490000|2021-05-12 10:31:30|6279.3|6278.3|6279.3|6278.3|6279.6|6278.6|6279.3|6278.3|2
1620815500000|2021-05-12 10:31:40|6279.1|6278.1|6279.8|6278.8|6279.8|6278.8|6279.1|6278.1|0
1620815510000|2021-05-12 10:31:50|6280.1|6279.1|6280.1|6279.1|6280.3|6279.3|6279.8|6278.8|7
1620815520000|2021-05-12 10:32:00|6280.3|6279.3|6280.1|6279.1|6280.6|6279.6|6280.1|6279.1|9
1620815530000|2021-05-12 10:32:10|6280.3|6279.3|6280.1|6279.1|6280.3|6279.3|6280.1|6279.1|0
1620815550000|2021-05-12 10:32:30|6280.3|6279.3|6280.1|6279.1|6280.6|6279.6|6280.1|6279.1|7
1620815560000|2021-05-12 10:32:40|6279.8|6278.8|6280.1|6279.1|6280.1|6279.1|6279.6|6278.6|8
1620815570000|2021-05-12 10:32:50|6279.8|6278.8|6280.3|6279.3|6280.6|6279.6|6279.6|6278.6|4
1620815580000|2021-05-12 10:33:00|6280.6|6279.6|6280.1|6279.1|6280.6|6279.6|6280.1|6279.1|2
1620815590000|2021-05-12 10:33:10|6279.6|6278.6|6279.3|6278.3|6279.6|6278.6|6279.1|6278.1|5
1620815600000|2021-05-12 10:33:20|6279.6|6278.6|6279.6|6278.6|6279.8|6278.8|6279.1|6278.1|5
1620815610000|2021-05-12 10:33:30|6279.3|6278.3|6279.3|6278.3|6279.3|6278.3|6279.3|6278.3|1
1620815620000|2021-05-12 10:33:40|6279.6|6278.6|6279.3|6278.3|6279.8|6278.8|6279.3|6278.3|2
1620815630000|2021-05-12 10:33:50|6279.6|6278.6|6279.8|6278.8|6279.8|6278.8|6279.6|6278.6|2
1620815640000|2021-05-12 10:34:00|6280.1|6279.1|6279.3|6278.3|6280.1|6279.1|6279.3|6278.3|15
1620815650000|2021-05-12 10:34:10|6279.6|6278.6|6279.3|6278.3|6279.8|6278.8|6279.3|6278.3|1
1620815660000|2021-05-12 10:34:20|||||||||1
1620815670000|2021-05-12 10:34:30|6279.1|6278.1|6279.1|6278.1|6279.1|6278.1|6279.1|6278.1|0
1620815680000|2021-05-12 10:34:40|6279.3|6278.3|6279.1|6278.1|6279.6|6278.6|6279.1|6278.1|3
1620815690000|2021-05-12 10:34:50|6279.3|6278.3|6279.6|6278.6|6279.6|6278.6|6279.3|6278.3|0
1620815700000|2021-05-12 10:35:00|6280.1|6279.1|6280.1|6279.1|6280.1|6279.1|6280.1|6279.1|15
1620815710000|2021-05-12 10:35:10|6280.3|6279.3|6280.8|6279.8|6280.8|6279.8|6280.3|6279.3|7
1620815720000|2021-05-12 10:35:20|6280.6|6279.6|6280.6|6279.6|6281.1|6280.1|6280.6|6279.6|22
1620815730000|2021-05-12 10:35:30|6280.8|6279.8|6280.6|6279.6|6280.8|6279.8|6280.6|6279.6|1
1620815740000|2021-05-12 10:35:40|6280.8|6279.8|6281.1|6280.1|6281.1|6280.1|6280.6|6279.6|14
1620815750000|2021-05-12 10:35:50|6281.3|6280.3|6281.6|6280.6|6281.6|6280.6|6281.1|6280.1|0
1620815760000|2021-05-12 10:36:00|6281.3|6280.3|6281.3|6280.3|6281.6|6280.6|6281.1|6280.1|10
1620815770000|2021-05-12 10:36:10|6281.6|6280.6|6282.1|6281.1|6282.1|6281.1|6281.6|6280.6|1
1620815780000|2021-05-12 10:36:20|6282.6|6281.6|6283.3|6282.3|6283.3|6282.3|6282.6|6281.6|8
1620815790000|2021-05-12 10:36:30|6283.1|6282.1|6283.1|6282.1|6283.6|6282.6|6283.1|6282.1|8
1620815800000|2021-05-12 10:36:40|6282.8|6281.8|6282.6|6281.6|6283.1|6282.1|6282.1|6281.1|4
1620815810000|2021-05-12 10:36:50|6282.3|6281.3|6281.6|6280.6|6282.3|6281.3|6281.3|6280.3|27
1620815820000|2021-05-12 10:37:00|6281.8|6280.8|6281.3|6280.3|6282.1|6281.1|6281.3|6280.3|10
1620815830000|2021-05-12 10:37:10|6281.1|6280.1|6279.8|6278.8|6281.1|6280.1|6279.6|6278.6|7
1620815840000|2021-05-12 10:37:20|6280.1|6279.1|6279.8|6278.8|6280.1|6279.1|6279.6|6278.6|8
1620815850000|2021-05-12 10:37:30|6280.1|6279.1|6280.3|6279.3|6280.6|6279.6|6280.1|6279.1|6
1620815860000|2021-05-12 10:37:40|6280.6|6279.6|6280.3|6279.3|6280.6|6279.6|6279.8|6278.8|7
1620815870000|2021-05-12 10:37:50|6280.1|6279.1|6280.8|6279.8|6280.8|6279.8|6280.1|6279.1|2
1620815880000|2021-05-12 10:38:00|6280.6|6279.6|6281.6|6280.6|6281.8|6280.8|6280.6|6279.6|2
1620815890000|2021-05-12 10:38:10|6281.8|6280.8|6282.3|6281.3|6282.6|6281.6|6281.8|6280.8|1
1620815900000|2021-05-12 10:38:20|6282.6|6281.6|6282.3|6281.3|6282.6|6281.6|6282.3|6281.3|1
1620815910000|2021-05-12 10:38:30|6282.1|6281.1|6281.6|6280.6|6282.1|6281.1|6281.3|6280.3|6
1620815920000|2021-05-12 10:38:40|6281.8|6280.8|6282.1|6281.1|6282.3|6281.3|6281.8|6280.8|6
1620815930000|2021-05-12 10:38:50|6282.3|6281.3|6282.6|6281.6|6282.6|6281.6|6282.1|6281.1|1
1620815940000|2021-05-12 10:39:00|6282.3|6281.3|6282.1|6281.1|6282.3|6281.3|6282.1|6281.1|6
1620815950000|2021-05-12 10:39:10|6281.8|6280.8|6282.3|6281.3|6282.6|6281.6|6281.8|6280.8|5
1620815960000|2021-05-12 10:39:20|6282.6|6281.6|6282.3|6281.3|6282.6|6281.6|6281.8|6280.8|1
1620815970000|2021-05-12 10:39:30|6282.1|6281.1|6281.6|6280.6|6282.1|6281.1|6281.6|6280.6|3
1620815980000|2021-05-12 10:39:40|6281.3|6280.3|6281.8|6280.8|6281.8|6280.8|6281.1|6280.1|6
1620815990000|2021-05-12 10:39:50|6282.1|6281.1|6281.6|6280.6|6282.1|6281.1|6281.6|6280.6|1
1620816000000|2021-05-12 10:40:00|6281.8|6280.8|6282.3|6281.3|6282.3|6281.3|6281.6|6280.6|4
1620816010000|2021-05-12 10:40:10|6282.6|6281.6|6282.1|6281.1|6282.8|6281.8|6282.1|6281.1|23
1620816030000|2021-05-12 10:40:30|6281.6|6280.6|6282.1|6281.1|6282.3|6281.3|6281.3|6280.3|9
1620816040000|2021-05-12 10:40:40|6282.3|6281.3|6282.3|6281.3|6282.3|6281.3|6282.1|6281.1|1
1620816050000|2021-05-12 10:40:50|6282.6|6281.6|6282.6|6281.6|6282.6|6281.6|6282.3|6281.3|0
1620816060000|2021-05-12 10:41:00|6282.3|6281.3|6282.3|6281.3|6282.3|6281.3|6282.1|6281.1|10
1620816070000|2021-05-12 10:41:10|6282.1|6281.1|6282.1|6281.1|6282.3|6281.3|6282.1|6281.1|0
1620816080000|2021-05-12 10:41:20|6281.8|6280.8|6282.1|6281.1|6282.1|6281.1|6281.8|6280.8|8
1620816090000|2021-05-12 10:41:30|6281.8|6280.8|6281.1|6280.1|6281.8|6280.8|6280.6|6279.6|20
1620816100000|2021-05-12 10:41:40|6281.3|6280.3|6281.6|6280.6|6281.6|6280.6|6281.1|6280.1|0
1620816110000|2021-05-12 10:41:50|6281.3|6280.3|6282.3|6281.3|6282.3|6281.3|6281.3|6280.3|3
1620816120000|2021-05-12 10:42:00|6282.1|6281.1|6281.8|6280.8|6282.3|6281.3|6281.8|6280.8|3
1620816130000|2021-05-12 10:42:10|6281.6|6280.6|6281.1|6280.1|6281.8|6280.8|6281.1|6280.1|2
1620816140000|2021-05-12 10:42:20|6281.3|6280.3|6281.1|6280.1|6281.3|6280.3|6281.1|6280.1|1
1620816150000|2021-05-12 10:42:30|6280.8|6279.8|6280.6|6279.6|6280.8|6279.8|6280.1|6279.1|5
1620816160000|2021-05-12 10:42:40|6280.8|6279.8|6280.8|6279.8|6280.8|6279.8|6280.6|6279.6|3
1620816170000|2021-05-12 10:42:50|6281.1|6280.1|6280.3|6279.3|6281.1|6280.1|6280.3|6279.3|1
1620816180000|2021-05-12 10:43:00|6280.1|6279.1|6280.1|6279.1|6280.3|6279.3|6279.8|6278.8|12
1620816190000|2021-05-12 10:43:10|6280.3|6279.3|6280.6|6279.6|6280.6|6279.6|6280.3|6279.3|2
1620816200000|2021-05-12 10:43:20|6280.3|6279.3|6280.1|6279.1|6280.3|6279.3|6280.1|6279.1|4
1620816210000|2021-05-12 10:43:30|6280.3|6279.3|6280.3|6279.3|6280.6|6279.6|6280.1|6279.1|14
1620816220000|2021-05-12 10:43:40|6280.1|6279.1|6280.6|6279.6|6280.6|6279.6|6280.1|6279.1|3
1620816230000|2021-05-12 10:43:50|6280.3|6279.3|6280.8|6279.8|6280.8|6279.8|6280.3|6279.3|3
1620816240000|2021-05-12 10:44:00|6280.6|6279.6|6280.8|6279.8|6280.8|6279.8|6280.3|6279.3|5
1620816250000|2021-05-12 10:44:10|6281.1|6280.1|6280.6|6279.6|6281.3|6280.3|6280.6|6279.6|8
1620816260000|2021-05-12 10:44:20|6280.3|6279.3|6278.8|6277.8|6280.3|6279.3|6278.6|6277.6|10
1620816270000|2021-05-12 10:44:30|6278.6|6277.6|6278.8|6277.8|6279.1|6278.1|6278.6|6277.6|6
1620816280000|2021-05-12 10:44:40|6278.6|6277.6|6278.3|6277.3|6279.1|6278.1|6278.1|6277.1|15
1620816290000|2021-05-12 10:44:50|6278.1|6277.1|6277.1|6276.1|6278.3|6277.3|6277.1|6276.1|8
1620816300000|2021-05-12 10:45:00|6276.8|6275.8|6277.1|6276.1|6277.3|6276.3|6276.8|6275.8|11
1620816310000|2021-05-12 10:45:10|6277.6|6276.6|6276.1|6275.1|6277.6|6276.6|6275.8|6274.8|37
1620816320000|2021-05-12 10:45:20|6276.3|6275.3|6276.1|6275.1|6276.6|6275.6|6276.1|6275.1|14
1620816330000|2021-05-12 10:45:30|6275.8|6274.8|6276.1|6275.1|6276.3|6275.3|6275.8|6274.8|6
1620816340000|2021-05-12 10:45:40|6276.6|6275.6|6278.1|6277.1|6278.1|6277.1|6276.1|6275.1|64
1620816350000|2021-05-12 10:45:50|6277.8|6276.8|6277.3|6276.3|6277.8|6276.8|6276.6|6275.6|16
1620816360000|2021-05-12 10:46:00|6277.1|6276.1|6276.6|6275.6|6277.3|6276.3|6276.6|6275.6|4
1620816370000|2021-05-12 10:46:10|6276.3|6275.3|6275.8|6274.8|6276.3|6275.3|6275.8|6274.8|6
1620816380000|2021-05-12 10:46:20|6276.1|6275.1|6272.1|6271.1|6276.1|6275.1|6271.8|6270.8|51
1620816390000|2021-05-12 10:46:30|6272.3|6271.3|6271.6|6270.6|6272.6|6271.6|6271.3|6270.3|13
1620816400000|2021-05-12 10:46:40|6271.3|6270.3|6270.8|6269.8|6271.3|6270.3|6270.3|6269.3|17
1620816410000|2021-05-12 10:46:50|6270.6|6269.6|6270.3|6269.3|6270.6|6269.6|6269.8|6268.8|13
1620816420000|2021-05-12 10:47:00|6270.1|6269.1|6270.8|6269.8|6270.8|6269.8|6270.1|6269.1|9
1620816430000|2021-05-12 10:47:10|6270.6|6269.6|6272.1|6271.1|6272.1|6271.1|6270.6|6269.6|5
1620816440000|2021-05-12 10:47:20|6272.3|6271.3|6272.6|6271.6|6272.8|6271.8|6271.8|6270.8|7
1620816450000|2021-05-12 10:47:30|6272.3|6271.3|6271.8|6270.8|6272.6|6271.6|6271.3|6270.3|4
1620816460000|2021-05-12 10:47:40|6272.1|6271.1|6273.8|6272.8|6274.1|6273.1|6272.1|6271.1|7
1620816470000|2021-05-12 10:47:50|6274.1|6273.1|6273.1|6272.1|6274.1|6273.1|6273.1|6272.1|3
1620816480000|2021-05-12 10:48:00|6273.6|6272.6|6273.6|6272.6|6274.8|6273.8|6273.3|6272.3|34
1620816490000|2021-05-12 10:48:10|6273.3|6272.3|6273.6|6272.6|6273.6|6272.6|6273.3|6272.3|2
1620816500000|2021-05-12 10:48:20|6273.3|6272.3|6273.6|6272.6|6273.6|6272.6|6273.1|6272.1|5
1620816510000|2021-05-12 10:48:30|||||||||1
1620816520000|2021-05-12 10:48:40|6273.8|6272.8|6273.6|6272.6|6273.8|6272.8|6273.6|6272.6|4
1620816530000|2021-05-12 10:48:50|6273.8|6272.8|6272.8|6271.8|6273.8|6272.8|6272.1|6271.1|51
1620816540000|2021-05-12 10:49:00|6272.6|6271.6|6272.6|6271.6|6272.8|6271.8|6272.6|6271.6|2
1620816550000|2021-05-12 10:49:10|6272.8|6271.8|6272.8|6271.8|6273.1|6272.1|6272.6|6271.6|5
1620816560000|2021-05-12 10:49:20|6272.6|6271.6|6273.3|6272.3|6273.3|6272.3|6272.6|6271.6|3
1620816570000|2021-05-12 10:49:30|6273.1|6272.1|6274.1|6273.1|6274.1|6273.1|6273.1|6272.1|10
1620816580000|2021-05-12 10:49:40|6274.3|6273.3|6274.1|6273.1|6274.3|6273.3|6274.1|6273.1|0
1620816590000|2021-05-12 10:49:50|6273.8|6272.8|6273.8|6272.8|6273.8|6272.8|6273.8|6272.8|4
1620816600000|2021-05-12 10:50:00|6273.6|6272.6|6273.6|6272.6|6273.6|6272.6|6273.1|6272.1|6
1620816610000|2021-05-12 10:50:10|6273.3|6272.3|6273.3|6272.3|6273.6|6272.6|6273.3|6272.3|1
1620816620000|2021-05-12 10:50:20|6273.6|6272.6|6273.1|6272.1|6273.6|6272.6|6272.6|6271.6|23
1620816630000|2021-05-12 10:50:30|6272.8|6271.8|6272.8|6271.8|6272.8|6271.8|6272.8|6271.8|0
1620816640000|2021-05-12 10:50:40|6272.6|6271.6|6270.3|6269.3|6272.6|6271.6|6270.3|6269.3|10
1620816650000|2021-05-12 10:50:50|6270.6|6269.6|6271.1|6270.1|6271.1|6270.1|6270.3|6269.3|7
1620816660000|2021-05-12 10:51:00|6271.3|6270.3|6270.8|6269.8|6271.6|6270.6|6270.8|6269.8|2
1620816670000|2021-05-12 10:51:10|6270.6|6269.6|6270.6|6269.6|6270.8|6269.8|6270.6|6269.6|3
1620816680000|2021-05-12 10:51:20|6270.8|6269.8|6269.8|6268.8|6271.1|6270.1|6269.8|6268.8|4
1620816690000|2021-05-12 10:51:30|6270.1|6269.1|6270.8|6269.8|6270.8|6269.8|6270.1|6269.1|6
1620816700000|2021-05-12 10:51:40|6270.6|6269.6|6268.8|6267.8|6270.8|6269.8|6268.6|6267.6|17
1620816710000|2021-05-12 10:51:50|6268.6|6267.6|6267.1|6266.1|6268.8|6267.8|6266.6|6265.6|36
1620816720000|2021-05-12 10:52:00|6267.3|6266.3|6265.3|6264.3|6267.6|6266.6|6265.1|6264.1|75
1620816730000|2021-05-12 10:52:10|6265.1|6264.1|6267.6|6266.6|6267.6|6266.6|6265.1|6264.1|45
1620816740000|2021-05-12 10:52:20|6267.3|6266.3|6267.6|6266.6|6267.6|6266.6|6266.8|6265.8|4
1620816750000|2021-05-12 10:52:30|6267.3|6266.3|6266.6|6265.6|6267.6|6266.6|6266.1|6265.1|37
1620816760000|2021-05-12 10:52:40|6266.8|6265.8|6266.3|6265.3|6266.8|6265.8|6266.1|6265.1|10
1620816770000|2021-05-12 10:52:50|6266.1|6265.1|6265.6|6264.6|6266.1|6265.1|6265.3|6264.3|4
1620816780000|2021-05-12 10:53:00|6265.8|6264.8|6266.6|6265.6|6266.6|6265.6|6265.6|6264.6|4
1620816790000|2021-05-12 10:53:10|6266.3|6265.3|6267.1|6266.1|6267.3|6266.3|6266.3|6265.3|2
1620816800000|2021-05-12 10:53:20|6266.8|6265.8|6267.1|6266.1|6267.1|6266.1|6266.8|6265.8|4
1620816810000|2021-05-12 10:53:30|6266.8|6265.8|6267.1|6266.1|6267.1|6266.1|6266.6|6265.6|1
1620816820000|2021-05-12 10:53:40|6267.6|6266.6|6267.3|6266.3|6267.6|6266.6|6267.1|6266.1|10
1620816830000|2021-05-12 10:53:50|6267.1|6266.1|6267.3|6266.3|6267.3|6266.3|6266.8|6265.8|6
1620816840000|2021-05-12 10:54:00|6267.1|6266.1|6268.1|6267.1|6268.1|6267.1|6267.1|6266.1|17
1620816850000|2021-05-12 10:54:10|6267.8|6266.8|6267.6|6266.6|6268.8|6267.8|6267.3|6266.3|58
1620816860000|2021-05-12 10:54:20|6267.1|6266.1|6267.6|6266.6|6267.8|6266.8|6267.1|6266.1|5
1620816870000|2021-05-12 10:54:30|6267.3|6266.3|6265.3|6264.3|6267.3|6266.3|6265.3|6264.3|35
1620816880000|2021-05-12 10:54:40|6265.6|6264.6|6266.3|6265.3|6266.3|6265.3|6265.6|6264.6|10
1620816890000|2021-05-12 10:54:50|6266.1|6265.1|6265.8|6264.8|6266.3|6265.3|6265.8|6264.8|3
1620816900000|2021-05-12 10:55:00|6266.1|6265.1|6266.1|6265.1|6266.3|6265.3|6265.6|6264.6|3
1620816910000|2021-05-12 10:55:10|6266.3|6265.3|6266.1|6265.1|6266.6|6265.6|6266.1|6265.1|16
1620816920000|2021-05-12 10:55:20|6265.3|6264.3|6263.6|6262.6|6265.3|6264.3|6263.6|6262.6|14
1620816930000|2021-05-12 10:55:30|6263.3|6262.3|6263.6|6262.6|6263.8|6262.8|6263.1|6262.1|8
1620816940000|2021-05-12 10:55:40|6263.8|6262.8|6265.6|6264.6|6265.6|6264.6|6263.8|6262.8|13
1620816950000|2021-05-12 10:55:50|6265.3|6264.3|6265.6|6264.6|6265.6|6264.6|6265.1|6264.1|2
1620816960000|2021-05-12 10:56:00|6265.8|6264.8|6265.6|6264.6|6265.8|6264.8|6265.6|6264.6|11
1620816970000|2021-05-12 10:56:10|6265.3|6264.3|6263.8|6262.8|6265.3|6264.3|6263.8|6262.8|11
1620816980000|2021-05-12 10:56:20|6263.6|6262.6|6263.6|6262.6|6263.8|6262.8|6263.3|6262.3|10
1620816990000|2021-05-12 10:56:30|6263.3|6262.3|6263.6|6262.6|6263.6|6262.6|6263.3|6262.3|2
1620817000000|2021-05-12 10:56:40|6263.3|6262.3|6262.8|6261.8|6263.6|6262.6|6262.8|6261.8|20
1620817010000|2021-05-12 10:56:50|6263.1|6262.1|6263.3|6262.3|6263.6|6262.6|6262.8|6261.8|12
1620817020000|2021-05-12 10:57:00|6263.1|6262.1|6264.1|6263.1|6264.1|6263.1|6263.1|6262.1|16
1620817030000|2021-05-12 10:57:10|6263.8|6262.8|6263.1|6262.1|6263.8|6262.8|6263.1|6262.1|8
1620817040000|2021-05-12 10:57:20|6262.8|6261.8|6261.6|6260.6|6262.8|6261.8|6261.3|6260.3|20
1620817050000|2021-05-12 10:57:30|6261.1|6260.1|6261.6|6260.6|6261.6|6260.6|6261.1|6260.1|7
1620817060000|2021-05-12 10:57:40|6261.8|6260.8|6261.1|6260.1|6262.1|6261.1|6261.1|6260.1|11
1620817070000|2021-05-12 10:57:50|6261.3|6260.3|6260.3|6259.3|6261.3|6260.3|6260.1|6259.1|8
1620817080000|2021-05-12 10:58:00|6260.1|6259.1|6259.6|6258.6|6260.1|6259.1|6259.6|6258.6|6
1620817090000|2021-05-12 10:58:10|6259.8|6258.8|6258.8|6257.8|6259.8|6258.8|6258.8|6257.8|25
1620817100000|2021-05-12 10:58:20|6259.1|6258.1|6258.8|6257.8|6259.1|6258.1|6258.6|6257.6|23
1620817110000|2021-05-12 10:58:30|6259.1|6258.1|6259.1|6258.1|6259.6|6258.6|6259.1|6258.1|6
1620817120000|2021-05-12 10:58:40|6259.3|6258.3|6259.1|6258.1|6259.3|6258.3|6259.1|6258.1|3
1620817130000|2021-05-12 10:58:50|6259.3|6258.3|6259.6|6258.6|6260.1|6259.1|6259.3|6258.3|18
1620817140000|2021-05-12 10:59:00|6259.8|6258.8|6259.1|6258.1|6259.8|6258.8|6259.1|6258.1|12
1620817150000|2021-05-12 10:59:10|6258.8|6257.8|6258.6|6257.6|6259.3|6258.3|6258.3|6257.3|17
1620817160000|2021-05-12 10:59:20|6258.3|6257.3|6259.3|6258.3|6259.3|6258.3|6258.3|6257.3|17
1620817170000|2021-05-12 10:59:30|6259.1|6258.1|6260.1|6259.1|6260.1|6259.1|6259.1|6258.1|6
1620817180000|2021-05-12 10:59:40|6260.3|6259.3|6260.3|6259.3|6260.8|6259.8|6260.1|6259.1|6
1620817190000|2021-05-12 10:59:50|6260.6|6259.6|6259.3|6258.3|6260.8|6259.8|6259.3|6258.3|34
1620817200000|2021-05-12 11:00:00|6259.8|6258.8|6259.6|6258.6|6260.8|6259.8|6259.6|6258.6|85
1620817210000|2021-05-12 11:00:10|6259.3|6258.3|6258.8|6257.8|6259.3|6258.3|6258.6|6257.6|36
1620817220000|2021-05-12 11:00:20|6258.6|6257.6|6259.3|6258.3|6259.3|6258.3|6258.1|6257.1|36
1620817230000|2021-05-12 11:00:30|6259.1|6258.1|6259.3|6258.3|6259.3|6258.3|6259.1|6258.1|4
1620817240000|2021-05-12 11:00:40|6259.6|6258.6|6259.8|6258.8|6259.8|6258.8|6258.8|6257.8|9
1620817250000|2021-05-12 11:00:50|6259.6|6258.6|6259.8|6258.8|6259.8|6258.8|6259.6|6258.6|1
1620817260000|2021-05-12 11:01:00|6259.6|6258.6|6259.3|6258.3|6259.8|6258.8|6259.1|6258.1|5
1620817270000|2021-05-12 11:01:10|6259.6|6258.6|6259.6|6258.6|6259.8|6258.8|6259.3|6258.3|10
1620817280000|2021-05-12 11:01:20|6259.3|6258.3|6259.6|6258.6|6259.8|6258.8|6259.3|6258.3|4
1620817290000|2021-05-12 11:01:30|6259.3|6258.3|6259.6|6258.6|6259.6|6258.6|6259.3|6258.3|2
1620817300000|2021-05-12 11:01:40|6259.8|6258.8|6260.3|6259.3|6261.1|6260.1|6259.8|6258.8|17
1620817310000|2021-05-12 11:01:50|6260.6|6259.6|6260.1|6259.1|6260.6|6259.6|6260.1|6259.1|3
1620817320000|2021-05-12 11:02:00|6260.3|6259.3|6260.3|6259.3|6260.6|6259.6|6260.1|6259.1|12
1620817330000|2021-05-12 11:02:10|6260.6|6259.6|6260.6|6259.6|6260.6|6259.6|6260.6|6259.6|0
1620817340000|2021-05-12 11:02:20|6261.3|6260.3|6262.6|6261.6|6262.6|6261.6|6261.3|6260.3|21
1620817350000|2021-05-12 11:02:30|6262.3|6261.3|6262.1|6261.1|6262.3|6261.3|6262.1|6261.1|2
1620817360000|2021-05-12 11:02:40|6262.3|6261.3|6262.3|6261.3|6262.3|6261.3|6261.8|6260.8|4
1620817370000|2021-05-12 11:02:50|6262.1|6261.1|6262.8|6261.8|6262.8|6261.8|6262.1|6261.1|6
1620817380000|2021-05-12 11:03:00|6262.6|6261.6|6262.6|6261.6|6262.8|6261.8|6262.6|6261.6|3
1620817390000|2021-05-12 11:03:10|6262.8|6261.8|6263.1|6262.1|6263.3|6262.3|6262.8|6261.8|23
1620817400000|2021-05-12 11:03:20|6262.6|6261.6|6263.1|6262.1|6263.3|6262.3|6262.6|6261.6|23
1620817410000|2021-05-12 11:03:30|6262.8|6261.8|6264.1|6263.1|6264.1|6263.1|6262.8|6261.8|10
1620817420000|2021-05-12 11:03:40|6263.6|6262.6|6261.6|6260.6|6263.6|6262.6|6261.1|6260.1|7
1620817430000|2021-05-12 11:03:50|6261.8|6260.8|6262.3|6261.3|6262.6|6261.6|6261.8|6260.8|5
1620817440000|2021-05-12 11:04:00|6262.1|6261.1|6261.6|6260.6|6262.1|6261.1|6261.6|6260.6|6
1620817450000|2021-05-12 11:04:10|6261.3|6260.3|6261.1|6260.1|6261.3|6260.3|6261.1|6260.1|7
1620817460000|2021-05-12 11:04:20|6261.3|6260.3|6261.1|6260.1|6261.3|6260.3|6261.1|6260.1|2
1620817470000|2021-05-12 11:04:30|6260.8|6259.8|6261.1|6260.1|6261.1|6260.1|6260.6|6259.6|8
1620817480000|2021-05-12 11:04:40|6261.6|6260.6|6261.1|6260.1|6261.6|6260.6|6261.1|6260.1|12
1620817490000|2021-05-12 11:04:50|6261.6|6260.6|6261.8|6260.8|6261.8|6260.8|6261.6|6260.6|9
1620817500000|2021-05-12 11:05:00|6261.6|6260.6|6260.6|6259.6|6261.6|6260.6|6260.1|6259.1|14
1620817510000|2021-05-12 11:05:10|6261.1|6260.1|6261.6|6260.6|6261.8|6260.8|6260.8|6259.8|10
1620817520000|2021-05-12 11:05:20|6262.1|6261.1|6262.6|6261.6|6262.6|6261.6|6262.1|6261.1|4
1620817530000|2021-05-12 11:05:30|6262.3|6261.3|6262.8|6261.8|6263.1|6262.1|6262.3|6261.3|4
1620817540000|2021-05-12 11:05:40|6262.6|6261.6|6263.1|6262.1|6263.6|6262.6|6262.6|6261.6|9
1620817550000|2021-05-12 11:05:50|6263.3|6262.3|6263.6|6262.6|6263.6|6262.6|6263.1|6262.1|5
1620817560000|2021-05-12 11:06:00|6263.3|6262.3|6262.8|6261.8|6264.1|6263.1|6262.8|6261.8|22
1620817570000|2021-05-12 11:06:10|6262.6|6261.6|6262.1|6261.1|6263.1|6262.1|6262.1|6261.1|8
1620817580000|2021-05-12 11:06:20|6262.3|6261.3|6262.1|6261.1|6262.3|6261.3|6261.8|6260.8|3
1620817590000|2021-05-12 11:06:30|6261.8|6260.8|6262.3|6261.3|6262.3|6261.3|6261.8|6260.8|6
1620817600000|2021-05-12 11:06:40|6262.1|6261.1|6262.1|6261.1|6262.3|6261.3|6262.1|6261.1|1
1620817610000|2021-05-12 11:06:50|6261.8|6260.8|6261.1|6260.1|6262.1|6261.1|6261.1|6260.1|9
1620817620000|2021-05-12 11:07:00|6260.8|6259.8|6261.1|6260.1|6261.3|6260.3|6260.8|6259.8|9
1620817630000|2021-05-12 11:07:10|6261.3|6260.3|6261.6|6260.6|6262.1|6261.1|6261.3|6260.3|13
1620817640000|2021-05-12 11:07:20|6261.8|6260.8|6261.6|6260.6|6261.8|6260.8|6261.6|6260.6|2
1620817650000|2021-05-12 11:07:30|6261.8|6260.8|6261.6|6260.6|6261.8|6260.8|6260.8|6259.8|10
1620817660000|2021-05-12 11:07:40|6261.3|6260.3|6261.6|6260.6|6261.6|6260.6|6260.6|6259.6|15
1620817670000|2021-05-12 11:07:50|6261.8|6260.8|6261.6|6260.6|6262.1|6261.1|6261.6|6260.6|8
1620817680000|2021-05-12 11:08:00|6261.3|6260.3|6261.1|6260.1|6261.3|6260.3|6261.1|6260.1|4
1620817690000|2021-05-12 11:08:10|6261.3|6260.3|6260.1|6259.1|6261.3|6260.3|6260.1|6259.1|39
1620817700000|2021-05-12 11:08:20|6260.3|6259.3|6261.3|6260.3|6261.3|6260.3|6260.3|6259.3|18
1620817710000|2021-05-12 11:08:30|6261.6|6260.6|6261.6|6260.6|6261.8|6260.8|6261.3|6260.3|10
1620817720000|2021-05-12 11:08:40|6261.3|6260.3|6261.6|6260.6|6261.6|6260.6|6261.3|6260.3|0
1620817730000|2021-05-12 11:08:50|6261.3|6260.3|6261.6|6260.6|6261.6|6260.6|6261.3|6260.3|0
1620817740000|2021-05-12 11:09:00|6261.8|6260.8|6261.6|6260.6|6261.8|6260.8|6261.3|6260.3|19
1620817750000|2021-05-12 11:09:10|6262.3|6261.3|6262.3|6261.3|6262.3|6261.3|6262.1|6261.1|17
1620817760000|2021-05-12 11:09:20|6262.1|6261.1|6262.3|6261.3|6262.3|6261.3|6261.8|6260.8|8
1620817770000|2021-05-12 11:09:30|6262.6|6261.6|6262.1|6261.1|6262.6|6261.6|6261.8|6260.8|15
1620817780000|2021-05-12 11:09:40|6261.8|6260.8|6261.8|6260.8|6261.8|6260.8|6261.8|6260.8|2
1620817790000|2021-05-12 11:09:50|6262.1|6261.1|6263.1|6262.1|6263.3|6262.3|6262.1|6261.1|30
1620817800000|2021-05-12 11:10:00|6263.3|6262.3|6263.6|6262.6|6263.6|6262.6|6263.1|6262.1|6
1620817810000|2021-05-12 11:10:10|6263.8|6262.8|6264.3|6263.3|6264.6|6263.6|6263.8|6262.8|6
1620817820000|2021-05-12 11:10:20|6264.6|6263.6|6264.8|6263.8|6265.1|6264.1|6264.3|6263.3|16
1620817830000|2021-05-12 11:10:30|6264.6|6263.6|6264.8|6263.8|6265.1|6264.1|6264.6|6263.6|14
1620817840000|2021-05-12 11:10:40|6265.1|6264.1|6265.1|6264.1|6265.1|6264.1|6264.6|6263.6|1
1620817850000|2021-05-12 11:10:50|6264.8|6263.8|6264.8|6263.8|6264.8|6263.8|6264.6|6263.6|9
1620817860000|2021-05-12 11:11:00|6265.1|6264.1|6264.3|6263.3|6265.1|6264.1|6264.3|6263.3|5
1620817870000|2021-05-12 11:11:10|6264.1|6263.1|6263.8|6262.8|6264.1|6263.1|6263.6|6262.6|9
1620817880000|2021-05-12 11:11:20|6264.1|6263.1|6264.3|6263.3|6264.6|6263.6|6264.1|6263.1|10
1620817890000|2021-05-12 11:11:30|6264.6|6263.6|6264.3|6263.3|6264.6|6263.6|6264.3|6263.3|1
1620817900000|2021-05-12 11:11:40|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|6263.6|6262.6|8
1620817910000|2021-05-12 11:11:50|6264.3|6263.3|6264.6|6263.6|6264.6|6263.6|6264.3|6263.3|5
1620817920000|2021-05-12 11:12:00|6264.8|6263.8|6264.8|6263.8|6265.3|6264.3|6264.6|6263.6|6
1620817930000|2021-05-12 11:12:10|6265.1|6264.1|6265.1|6264.1|6265.1|6264.1|6264.8|6263.8|0
1620817940000|2021-05-12 11:12:20|6264.8|6263.8|6264.8|6263.8|6265.1|6264.1|6264.6|6263.6|2
1620817950000|2021-05-12 11:12:30|6265.1|6264.1|6264.6|6263.6|6265.1|6264.1|6264.6|6263.6|0
1620817960000|2021-05-12 11:12:40|6264.3|6263.3|6264.6|6263.6|6264.8|6263.8|6264.3|6263.3|5
1620817970000|2021-05-12 11:12:50|6264.8|6263.8|6264.6|6263.6|6264.8|6263.8|6264.3|6263.3|7
1620817980000|2021-05-12 11:13:00|6264.3|6263.3|6264.8|6263.8|6264.8|6263.8|6264.1|6263.1|7
1620817990000|2021-05-12 11:13:10|6264.6|6263.6|6265.1|6264.1|6265.1|6264.1|6264.6|6263.6|5
1620818000000|2021-05-12 11:13:20|6265.3|6264.3|6265.3|6264.3|6265.3|6264.3|6265.1|6264.1|11
1620818010000|2021-05-12 11:13:30|6265.1|6264.1|6265.8|6264.8|6266.1|6265.1|6264.8|6263.8|28
1620818020000|2021-05-12 11:13:40|6265.6|6264.6|6266.1|6265.1|6266.1|6265.1|6265.3|6264.3|20
1620818030000|2021-05-12 11:13:50|6265.8|6264.8|6265.3|6264.3|6265.8|6264.8|6265.1|6264.1|6
1620818040000|2021-05-12 11:14:00|6265.6|6264.6|6265.3|6264.3|6265.6|6264.6|6265.1|6264.1|4
1620818050000|2021-05-12 11:14:10|6265.1|6264.1|6263.6|6262.6|6265.3|6264.3|6263.6|6262.6|74
1620818060000|2021-05-12 11:14:20|6263.3|6262.3|6263.1|6262.1|6263.3|6262.3|6262.8|6261.8|21
1620818070000|2021-05-12 11:14:30|6263.3|6262.3|6263.6|6262.6|6263.6|6262.6|6263.3|6262.3|14
1620818080000|2021-05-12 11:14:40|6264.3|6263.3|6264.1|6263.1|6264.3|6263.3|6263.6|6262.6|15
1620818090000|2021-05-12 11:14:50|6263.8|6262.8|6263.6|6262.6|6263.8|6262.8|6263.3|6262.3|2
1620818100000|2021-05-12 11:15:00|6263.8|6262.8|6264.6|6263.6|6265.1|6264.1|6263.6|6262.6|20
1620818110000|2021-05-12 11:15:10|6264.8|6263.8|6265.8|6264.8|6266.1|6265.1|6264.8|6263.8|9
1620818120000|2021-05-12 11:15:20|6265.6|6264.6|6266.1|6265.1|6266.3|6265.3|6265.3|6264.3|28
1620818130000|2021-05-12 11:15:30|6266.3|6265.3|6267.3|6266.3|6267.8|6266.8|6266.1|6265.1|22
1620818140000|2021-05-12 11:15:40|6267.6|6266.6|6267.3|6266.3|6267.6|6266.6|6267.1|6266.1|10
1620818150000|2021-05-12 11:15:50|6267.6|6266.6|6267.6|6266.6|6267.8|6266.8|6267.3|6266.3|6
1620818160000|2021-05-12 11:16:00|6267.8|6266.8|6266.3|6265.3|6267.8|6266.8|6266.3|6265.3|22
1620818170000|2021-05-12 11:16:10|6266.6|6265.6|6266.3|6265.3|6266.6|6265.6|6266.3|6265.3|0
1620818180000|2021-05-12 11:16:20|6266.6|6265.6|6266.6|6265.6|6266.6|6265.6|6266.6|6265.6|1
1620818190000|2021-05-12 11:16:30|6266.3|6265.3|6266.3|6265.3|6266.6|6265.6|6266.1|6265.1|4
1620818200000|2021-05-12 11:16:40|6266.1|6265.1|6266.1|6265.1|6266.1|6265.1|6265.8|6264.8|0
1620818210000|2021-05-12 11:16:50|6265.8|6264.8|6265.3|6264.3|6266.1|6265.1|6265.3|6264.3|9
1620818220000|2021-05-12 11:17:00|6265.1|6264.1|6264.6|6263.6|6265.1|6264.1|6264.1|6263.1|13
1620818230000|2021-05-12 11:17:10|6264.3|6263.3|6263.1|6262.1|6264.3|6263.3|6262.6|6261.6|37
1620818240000|2021-05-12 11:17:20|6262.8|6261.8|6261.8|6260.8|6263.1|6262.1|6261.8|6260.8|16
1620818250000|2021-05-12 11:17:30|6261.6|6260.6|6261.3|6260.3|6261.6|6260.6|6261.3|6260.3|7
1620818260000|2021-05-12 11:17:40|6261.1|6260.1|6261.6|6260.6|6261.6|6260.6|6261.1|6260.1|18
1620818270000|2021-05-12 11:17:50|6261.8|6260.8|6262.1|6261.1|6262.3|6261.3|6261.8|6260.8|13
1620818280000|2021-05-12 11:18:00|6260.8|6259.8|6260.1|6259.1|6260.8|6259.8|6259.3|6258.3|37
1620818290000|2021-05-12 11:18:10|6260.6|6259.6|6260.3|6259.3|6260.6|6259.6|6259.6|6258.6|12
1620818300000|2021-05-12 11:18:20|6260.6|6259.6|6261.1|6260.1|6261.1|6260.1|6260.3|6259.3|9
1620818310000|2021-05-12 11:18:30|6261.3|6260.3|6262.6|6261.6|6262.6|6261.6|6261.1|6260.1|18
1620818320000|2021-05-12 11:18:40|6262.3|6261.3|6262.6|6261.6|6262.6|6261.6|6261.6|6260.6|22
1620818330000|2021-05-12 11:18:50|6262.3|6261.3|6263.1|6262.1|6263.1|6262.1|6262.1|6261.1|23
1620818340000|2021-05-12 11:19:00|6262.8|6261.8|6263.6|6262.6|6263.6|6262.6|6262.6|6261.6|10
1620818350000|2021-05-12 11:19:10|6263.8|6262.8|6264.1|6263.1|6264.6|6263.6|6263.8|6262.8|17
1620818370000|2021-05-12 11:19:30|6263.6|6262.6|6264.6|6263.6|6264.8|6263.8|6263.6|6262.6|14
1620818380000|2021-05-12 11:19:40|6264.8|6263.8|6264.6|6263.6|6264.8|6263.8|6264.6|6263.6|6
1620818390000|2021-05-12 11:19:50|6264.8|6263.8|6264.6|6263.6|6264.8|6263.8|6264.6|6263.6|8
1620818400000|2021-05-12 11:20:00|6264.3|6263.3|6264.1|6263.1|6264.6|6263.6|6263.8|6262.8|9
1620818410000|2021-05-12 11:20:10|6264.6|6263.6|6264.6|6263.6|6264.6|6263.6|6264.3|6263.3|22
1620818420000|2021-05-12 11:20:20|6264.3|6263.3|6264.3|6263.3|6264.3|6263.3|6264.3|6263.3|0
1620818430000|2021-05-12 11:20:30|6264.6|6263.6|6265.3|6264.3|6265.3|6264.3|6264.3|6263.3|9
1620818440000|2021-05-12 11:20:40|6265.6|6264.6|6266.6|6265.6|6267.1|6266.1|6265.6|6264.6|7
1620818450000|2021-05-12 11:20:50|6266.8|6265.8|6267.3|6266.3|6267.6|6266.6|6266.8|6265.8|27
1620818460000|2021-05-12 11:21:00|6267.1|6266.1|6267.6|6266.6|6267.6|6266.6|6266.6|6265.6|9
1620818470000|2021-05-12 11:21:10|6267.8|6266.8|6267.8|6266.8|6268.6|6267.6|6267.8|6266.8|24
1620818480000|2021-05-12 11:21:20|6267.6|6266.6|6266.1|6265.1|6268.1|6267.1|6265.3|6264.3|87
1620818490000|2021-05-12 11:21:30|6265.8|6264.8|6265.3|6264.3|6266.1|6265.1|6265.3|6264.3|3
1620818500000|2021-05-12 11:21:40|6265.6|6264.6|6264.8|6263.8|6265.6|6264.6|6264.6|6263.6|98
1620818510000|2021-05-12 11:21:50|6264.6|6263.6|6264.3|6263.3|6264.6|6263.6|6264.1|6263.1|10
1620818520000|2021-05-12 11:22:00|6264.1|6263.1|6264.6|6263.6|6264.6|6263.6|6264.1|6263.1|26
1620818530000|2021-05-12 11:22:10|6264.3|6263.3|6263.8|6262.8|6264.3|6263.3|6263.8|6262.8|7
1620818540000|2021-05-12 11:22:20|6264.1|6263.1|6263.6|6262.6|6264.1|6263.1|6263.6|6262.6|7
1620818550000|2021-05-12 11:22:30|6263.3|6262.3|6261.8|6260.8|6263.6|6262.6|6261.8|6260.8|25
1620818560000|2021-05-12 11:22:40|6261.6|6260.6|6260.6|6259.6|6261.6|6260.6|6260.3|6259.3|23
1620818570000|2021-05-12 11:22:50|6260.8|6259.8|6260.8|6259.8|6261.1|6260.1|6260.8|6259.8|4
1620818580000|2021-05-12 11:23:00|6261.1|6260.1|6262.1|6261.1|6262.1|6261.1|6261.1|6260.1|34
1620818590000|2021-05-12 11:23:10|6261.8|6260.8|6261.6|6260.6|6262.1|6261.1|6261.6|6260.6|6
1620818600000|2021-05-12 11:23:20|6261.3|6260.3|6262.1|6261.1|6262.3|6261.3|6261.3|6260.3|19
1620818610000|2021-05-12 11:23:30|6261.8|6260.8|6261.3|6260.3|6261.8|6260.8|6261.3|6260.3|4
1620818620000|2021-05-12 11:23:40|6261.1|6260.1|6260.6|6259.6|6261.1|6260.1|6260.6|6259.6|18
1620818630000|2021-05-12 11:23:50|6260.1|6259.1|6259.6|6258.6|6260.1|6259.1|6259.6|6258.6|11
1620818640000|2021-05-12 11:24:00|6259.8|6258.8|6259.6|6258.6|6260.1|6259.1|6259.3|6258.3|20
1620818650000|2021-05-12 11:24:10|6260.1|6259.1|6259.6|6258.6|6260.1|6259.1|6259.3|6258.3|37
1620818660000|2021-05-12 11:24:20|6260.3|6259.3|6260.1|6259.1|6260.3|6259.3|6260.1|6259.1|15
1620818670000|2021-05-12 11:24:30|6260.3|6259.3|6260.3|6259.3|6260.6|6259.6|6260.3|6259.3|4
1620818680000|2021-05-12 11:24:40|6260.6|6259.6|6260.3|6259.3|6261.1|6260.1|6260.1|6259.1|25
1620818690000|2021-05-12 11:24:50|6260.6|6259.6|6260.8|6259.8|6261.1|6260.1|6260.3|6259.3|5
1620818700000|2021-05-12 11:25:00|6261.1|6260.1|6261.1|6260.1|6261.3|6260.3|6260.8|6259.8|11
1620818710000|2021-05-12 11:25:10|6261.3|6260.3|6261.3|6260.3|6261.3|6260.3|6261.3|6260.3|9
1620818720000|2021-05-12 11:25:20|6261.6|6260.6|6260.6|6259.6|6261.6|6260.6|6260.6|6259.6|7
1620818730000|2021-05-12 11:25:30|6260.3|6259.3|6260.6|6259.6|6260.8|6259.8|6260.1|6259.1|11
1620818740000|2021-05-12 11:25:40|6260.3|6259.3|6260.6|6259.6|6260.6|6259.6|6260.3|6259.3|1
1620818750000|2021-05-12 11:25:50|6260.8|6259.8|6260.8|6259.8|6261.1|6260.1|6260.8|6259.8|7
1620818760000|2021-05-12 11:26:00|6261.1|6260.1|6261.1|6260.1|6261.1|6260.1|6260.8|6259.8|0
1620818770000|2021-05-12 11:26:10|6260.8|6259.8|6261.1|6260.1|6261.3|6260.3|6260.8|6259.8|7
1620818780000|2021-05-12 11:26:20|6261.3|6260.3|6261.3|6260.3|6261.6|6260.6|6261.3|6260.3|4
1620818790000|2021-05-12 11:26:30|6261.6|6260.6|6261.8|6260.8|6262.1|6261.1|6261.6|6260.6|3
1620818800000|2021-05-12 11:26:40|6261.6|6260.6|6262.1|6261.1|6262.1|6261.1|6261.6|6260.6|3
1620818810000|2021-05-12 11:26:50|6261.8|6260.8|6262.1|6261.1|6262.6|6261.6|6261.8|6260.8|5
1620818820000|2021-05-12 11:27:00|6261.8|6260.8|6261.6|6260.6|6261.8|6260.8|6261.6|6260.6|6
1620818830000|2021-05-12 11:27:10|6261.8|6260.8|6261.6|6260.6|6262.1|6261.1|6261.6|6260.6|6
1620818840000|2021-05-12 11:27:20|6261.8|6260.8|6261.8|6260.8|6262.1|6261.1|6261.8|6260.8|2
1620818850000|2021-05-12 11:27:30|6261.6|6260.6|6261.6|6260.6|6261.6|6260.6|6261.6|6260.6|0
1620818860000|2021-05-12 11:27:40|6261.3|6260.3|6261.8|6260.8|6262.1|6261.1|6260.8|6259.8|21
1620818870000|2021-05-12 11:27:50|6262.1|6261.1|6262.1|6261.1|6262.3|6261.3|6262.1|6261.1|6
1620818880000|2021-05-12 11:28:00|6261.8|6260.8|6261.3|6260.3|6261.8|6260.8|6261.1|6260.1|16
1620818890000|2021-05-12 11:28:10|6261.6|6260.6|6261.6|6260.6|6261.6|6260.6|6261.6|6260.6|4
1620818900000|2021-05-12 11:28:20|6261.3|6260.3|6260.8|6259.8|6261.3|6260.3|6260.6|6259.6|7
1620818910000|2021-05-12 11:28:30|||||||||1
1620818920000|2021-05-12 11:28:40|6260.6|6259.6|6261.3|6260.3|6261.3|6260.3|6260.6|6259.6|8
1620818930000|2021-05-12 11:28:50|6261.1|6260.1|6261.1|6260.1|6261.1|6260.1|6261.1|6260.1|0
1620818940000|2021-05-12 11:29:00|6260.8|6259.8|6260.8|6259.8|6260.8|6259.8|6260.3|6259.3|8
1620818950000|2021-05-12 11:29:10|6261.1|6260.1|6261.8|6260.8|6261.8|6260.8|6260.8|6259.8|5
1620818960000|2021-05-12 11:29:20|6261.6|6260.6|6261.8|6260.8|6261.8|6260.8|6261.6|6260.6|3
1620818970000|2021-05-12 11:29:30|6262.1|6261.1|6261.8|6260.8|6262.1|6261.1|6261.8|6260.8|0
1620818980000|2021-05-12 11:29:40|6262.1|6261.1|6262.1|6261.1|6262.1|6261.1|6261.8|6260.8|0
1620818990000|2021-05-12 11:29:50|6261.8|6260.8|6261.1|6260.1|6261.8|6260.8|6261.1|6260.1|5
1620819000000|2021-05-12 11:30:00|6260.8|6259.8|6261.6|6260.6|6261.6|6260.6|6260.6|6259.6|9
1620819010000|2021-05-12 11:30:10|6261.8|6260.8|6262.6|6261.6|6262.6|6261.6|6261.8|6260.8|10
1620819020000|2021-05-12 11:30:20|6262.3|6261.3|6262.6|6261.6|6263.6|6262.6|6262.3|6261.3|24
1620819030000|2021-05-12 11:30:30|6262.8|6261.8|6263.1|6262.1|6263.1|6262.1|6262.8|6261.8|6
1620819040000|2021-05-12 11:30:40|6263.3|6262.3|6263.3|6262.3|6263.3|6262.3|6263.3|6262.3|4
1620819050000|2021-05-12 11:30:50|6263.1|6262.1|6265.1|6264.1|6265.1|6264.1|6263.1|6262.1|9
1620819060000|2021-05-12 11:31:00|6265.3|6264.3|6265.1|6264.1|6265.6|6264.6|6265.1|6264.1|9
1620819070000|2021-05-12 11:31:10|6264.8|6263.8|6264.8|6263.8|6265.1|6264.1|6264.6|6263.6|2
1620819080000|2021-05-12 11:31:20|6264.6|6263.6|6264.8|6263.8|6265.1|6264.1|6264.6|6263.6|6
1620819090000|2021-05-12 11:31:30|6264.6|6263.6|6265.1|6264.1|6265.1|6264.1|6264.6|6263.6|6
1620819100000|2021-05-12 11:31:40|6265.3|6264.3|6265.6|6264.6|6265.8|6264.8|6265.3|6264.3|12
1620819110000|2021-05-12 11:31:50|6265.8|6264.8|6265.6|6264.6|6265.8|6264.8|6265.6|6264.6|1
1620819120000|2021-05-12 11:32:00|6265.8|6264.8|6265.3|6264.3|6266.1|6265.1|6265.3|6264.3|6
1620819130000|2021-05-12 11:32:10|6265.6|6264.6|6265.1|6264.1|6265.6|6264.6|6265.1|6264.1|3
1620819140000|2021-05-12 11:32:20|6265.6|6264.6|6266.1|6265.1|6266.1|6265.1|6265.6|6264.6|8
1620819160000|2021-05-12 11:32:40|6265.8|6264.8|6265.6|6264.6|6265.8|6264.8|6265.6|6264.6|4
1620819170000|2021-05-12 11:32:50|6265.8|6264.8|6266.1|6265.1|6266.1|6265.1|6265.8|6264.8|3
1620819180000|2021-05-12 11:33:00|6266.3|6265.3|6266.1|6265.1|6266.6|6265.6|6266.1|6265.1|4
1620819200000|2021-05-12 11:33:20|6265.8|6264.8|6264.8|6263.8|6265.8|6264.8|6264.8|6263.8|6
1620819210000|2021-05-12 11:33:30|6265.1|6264.1|6265.6|6264.6|6265.6|6264.6|6265.1|6264.1|4
1620819220000|2021-05-12 11:33:40|6265.3|6264.3|6265.3|6264.3|6265.6|6264.6|6265.3|6264.3|0
1620819230000|2021-05-12 11:33:50|6265.6|6264.6|6265.3|6264.3|6265.6|6264.6|6265.3|6264.3|4
1620819240000|2021-05-12 11:34:00|6265.6|6264.6|6264.6|6263.6|6265.6|6264.6|6264.6|6263.6|7
1620819250000|2021-05-12 11:34:10|6264.8|6263.8|6264.6|6263.6|6264.8|6263.8|6264.6|6263.6|2
1620819260000|2021-05-12 11:34:20|6264.8|6263.8|6265.3|6264.3|6265.6|6264.6|6264.6|6263.6|9
1620819270000|2021-05-12 11:34:30|6265.6|6264.6|6265.3|6264.3|6265.6|6264.6|6265.3|6264.3|1
1620819280000|2021-05-12 11:34:40|6265.6|6264.6|6265.6|6264.6|6265.6|6264.6|6265.3|6264.3|4
1620819300000|2021-05-12 11:35:00|6265.3|6264.3|6266.1|6265.1|6266.1|6265.1|6264.6|6263.6|27
1620819310000|2021-05-12 11:35:10|6266.3|6265.3|6266.1|6265.1|6266.6|6265.6|6266.1|6265.1|15
1620819320000|2021-05-12 11:35:20|6266.3|6265.3|6266.1|6265.1|6266.3|6265.3|6265.8|6264.8|5
1620819330000|2021-05-12 11:35:30|6266.3|6265.3|6266.1|6265.1|6266.3|6265.3|6266.1|6265.1|4
1620819340000|2021-05-12 11:35:40|6265.8|6264.8|6265.6|6264.6|6265.8|6264.8|6265.6|6264.6|5
1620819350000|2021-05-12 11:35:50|6265.8|6264.8|6265.8|6264.8|6265.8|6264.8|6265.6|6264.6|6
1620819360000|2021-05-12 11:36:00|6265.6|6264.6|6266.3|6265.3|6266.3|6265.3|6265.6|6264.6|5
1620819370000|2021-05-12 11:36:10|6266.1|6265.1|6266.3|6265.3|6266.3|6265.3|6266.1|6265.1|2
1620819380000|2021-05-12 11:36:20|6266.1|6265.1|6265.8|6264.8|6266.1|6265.1|6265.6|6264.6|7
1620819390000|2021-05-12 11:36:30|6266.1|6265.1|6265.6|6264.6|6266.1|6265.1|6265.6|6264.6|0
1620819400000|2021-05-12 11:36:40|6265.3|6264.3|6265.6|6264.6|6265.6|6264.6|6265.3|6264.3|5
1620819410000|2021-05-12 11:36:50|6265.8|6264.8|6265.8|6264.8|6266.1|6265.1|6265.6|6264.6|16
1620819420000|2021-05-12 11:37:00|6265.6|6264.6|6266.3|6265.3|6266.3|6265.3|6265.6|6264.6|4
1620819430000|2021-05-12 11:37:10|6266.1|6265.1|6266.1|6265.1|6266.1|6265.1|6266.1|6265.1|0
1620819440000|2021-05-12 11:37:20|6265.8|6264.8|6265.6|6264.6|6265.8|6264.8|6265.6|6264.6|4
1620819450000|2021-05-12 11:37:30|6265.8|6264.8|6265.6|6264.6|6265.8|6264.8|6265.6|6264.6|5
1620819460000|2021-05-12 11:37:40|6265.3|6264.3|6265.6|6264.6|6265.8|6264.8|6265.3|6264.3|4
1620819480000|2021-05-12 11:38:00|6266.1|6265.1|6266.6|6265.6|6266.6|6265.6|6266.1|6265.1|5
1620819490000|2021-05-12 11:38:10|6266.8|6265.8|6267.1|6266.1|6267.1|6266.1|6266.8|6265.8|10
1620819500000|2021-05-12 11:38:20|6266.8|6265.8|6265.8|6264.8|6267.1|6266.1|6265.8|6264.8|31
1620819510000|2021-05-12 11:38:30|6265.6|6264.6|6265.6|6264.6|6265.6|6264.6|6265.6|6264.6|0
1620819520000|2021-05-12 11:38:40|6265.8|6264.8|6266.1|6265.1|6266.3|6265.3|6265.8|6264.8|3
1620819530000|2021-05-12 11:38:50|6265.8|6264.8|6265.6|6264.6|6265.8|6264.8|6265.6|6264.6|4
1620819540000|2021-05-12 11:39:00|6265.3|6264.3|6265.6|6264.6|6265.6|6264.6|6265.3|6264.3|3
1620819550000|2021-05-12 11:39:10|6265.8|6264.8|6265.6|6264.6|6266.1|6265.1|6265.6|6264.6|4
1620819560000|2021-05-12 11:39:20|6265.3|6264.3|6265.1|6264.1|6265.3|6264.3|6265.1|6264.1|8
1620819570000|2021-05-12 11:39:30|6265.3|6264.3|6265.6|6264.6|6265.6|6264.6|6265.3|6264.3|2
1620819580000|2021-05-12 11:39:40|6265.3|6264.3|6264.8|6263.8|6265.3|6264.3|6264.8|6263.8|15
1620819590000|2021-05-12 11:39:50|6264.6|6263.6|6264.6|6263.6|6264.8|6263.8|6264.6|6263.6|1
1620819600000|2021-05-12 11:40:00|6264.9|6263.9|6264.9|6263.9|6265.1|6264.1|6264.9|6263.9|7
1620819610000|2021-05-12 11:40:10|6265.1|6264.1|6265.9|6264.9|6265.9|6264.9|6265.1|6264.1|5
1620819620000|2021-05-12 11:40:20|6266.1|6265.1|6266.6|6265.6|6266.9|6265.9|6266.1|6265.1|13
1620819630000|2021-05-12 11:40:30|6266.9|6265.9|6266.4|6265.4|6266.9|6265.9|6266.4|6265.4|3
1620819640000|2021-05-12 11:40:40|6266.1|6265.1|6265.9|6264.9|6266.1|6265.1|6265.9|6264.9|22
1620819650000|2021-05-12 11:40:50|6266.1|6265.1|6266.6|6265.6|6266.6|6265.6|6265.9|6264.9|7
1620819660000|2021-05-12 11:41:00|6266.9|6265.9|6266.4|6265.4|6267.4|6266.4|6266.4|6265.4|24
1620819670000|2021-05-12 11:41:10|6266.6|6265.6|6267.4|6266.4|6267.4|6266.4|6266.6|6265.6|18
1620819680000|2021-05-12 11:41:20|6267.1|6266.1|6266.9|6265.9|6267.1|6266.1|6266.9|6265.9|5
1620819690000|2021-05-12 11:41:30|6266.6|6265.6|6266.4|6265.4|6266.9|6265.9|6266.4|6265.4|6
1620819700000|2021-05-12 11:41:40|6266.6|6265.6|6267.1|6266.1|6267.4|6266.4|6266.4|6265.4|4
1620819710000|2021-05-12 11:41:50|6266.9|6265.9|6266.9|6265.9|6267.1|6266.1|6266.9|6265.9|7
1620819720000|2021-05-12 11:42:00|6267.1|6266.1|6267.4|6266.4|6267.4|6266.4|6266.9|6265.9|7
1620819730000|2021-05-12 11:42:10|6267.1|6266.1|6265.9|6264.9|6267.1|6266.1|6265.9|6264.9|11
1620819740000|2021-05-12 11:42:20|6266.1|6265.1|6265.9|6264.9|6266.1|6265.1|6265.9|6264.9|7
1620819750000|2021-05-12 11:42:30|6266.9|6265.9|6266.9|6265.9|6266.9|6265.9|6266.6|6265.6|13
1620819760000|2021-05-12 11:42:40|6267.1|6266.1|6267.9|6266.9|6267.9|6266.9|6267.1|6266.1|7
1620819770000|2021-05-12 11:42:50|6267.6|6266.6|6267.4|6266.4|6267.6|6266.6|6267.4|6266.4|5
1620819780000|2021-05-12 11:43:00|6267.1|6266.1|6267.4|6266.4|6267.9|6266.9|6266.9|6265.9|7
1620819800000|2021-05-12 11:43:20|6267.6|6266.6|6267.6|6266.6|6268.1|6267.1|6267.4|6266.4|10
1620819810000|2021-05-12 11:43:30|6267.4|6266.4|6267.1|6266.1|6267.4|6266.4|6266.9|6265.9|7
1620819820000|2021-05-12 11:43:40|6266.9|6265.9|6267.4|6266.4|6267.4|6266.4|6266.9|6265.9|1
1620819830000|2021-05-12 11:43:50|6267.1|6266.1|6267.6|6266.6|6267.6|6266.6|6267.1|6266.1|3
1620819840000|2021-05-12 11:44:00|6267.9|6266.9|6267.4|6266.4|6267.9|6266.9|6267.4|6266.4|4
1620819850000|2021-05-12 11:44:10|6267.6|6266.6|6267.6|6266.6|6267.6|6266.6|6267.4|6266.4|3
1620819860000|2021-05-12 11:44:20|6267.9|6266.9|6267.6|6266.6|6267.9|6266.9|6267.6|6266.6|0
1620819870000|2021-05-12 11:44:30|6267.4|6266.4|6267.6|6266.6|6267.6|6266.6|6267.1|6266.1|5
1620819880000|2021-05-12 11:44:40|6267.9|6266.9|6267.9|6266.9|6267.9|6266.9|6267.9|6266.9|0
1620819890000|2021-05-12 11:44:50|6267.6|6266.6|6267.9|6266.9|6267.9|6266.9|6267.6|6266.6|0
1620819900000|2021-05-12 11:45:00|6268.1|6267.1|6268.4|6267.4|6268.6|6267.6|6268.1|6267.1|18
1620819910000|2021-05-12 11:45:10|6268.1|6267.1|6266.9|6265.9|6268.1|6267.1|6266.9|6265.9|9
1620819920000|2021-05-12 11:45:20|6266.6|6265.6|6267.6|6266.6|6267.6|6266.6|6266.6|6265.6|6
1620819930000|2021-05-12 11:45:30|6267.9|6266.9|6268.1|6267.1|6268.1|6267.1|6267.9|6266.9|6
1620819940000|2021-05-12 11:45:40|6267.9|6266.9|6267.1|6266.1|6268.1|6267.1|6267.1|6266.1|21
1620819950000|2021-05-12 11:45:50|6266.9|6265.9|6266.9|6265.9|6267.1|6266.1|6266.9|6265.9|10
1620819960000|2021-05-12 11:46:00|6266.6|6265.6|6266.6|6265.6|6266.6|6265.6|6266.4|6265.4|3
1620819970000|2021-05-12 11:46:10|6266.4|6265.4|6266.9|6265.9|6266.9|6265.9|6266.4|6265.4|2
1620819980000|2021-05-12 11:46:20|6267.1|6266.1|6266.9|6265.9|6267.1|6266.1|6266.9|6265.9|2
1620819990000|2021-05-12 11:46:30|6267.1|6266.1|6267.4|6266.4|6267.4|6266.4|6267.1|6266.1|5
1620820000000|2021-05-12 11:46:40|6267.6|6266.6|6267.6|6266.6|6268.1|6267.1|6267.6|6266.6|32
1620820010000|2021-05-12 11:46:50|6267.9|6266.9|6267.4|6266.4|6267.9|6266.9|6267.1|6266.1|8
1620820020000|2021-05-12 11:47:00|6267.6|6266.6|6267.6|6266.6|6267.6|6266.6|6267.6|6266.6|5
1620820030000|2021-05-12 11:47:10|6267.9|6266.9|6267.4|6266.4|6267.9|6266.9|6267.4|6266.4|2
1620820040000|2021-05-12 11:47:20|6267.6|6266.6|6268.1|6267.1|6268.1|6267.1|6267.6|6266.6|5
1620820050000|2021-05-12 11:47:30|6268.4|6267.4|6268.1|6267.1|6268.4|6267.4|6267.9|6266.9|3
1620820060000|2021-05-12 11:47:40|6267.9|6266.9|6268.1|6267.1|6268.1|6267.1|6267.9|6266.9|4
1620820070000|2021-05-12 11:47:50|6267.9|6266.9|6267.6|6266.6|6267.9|6266.9|6267.4|6266.4|6
1620820080000|2021-05-12 11:48:00|6267.9|6266.9|6267.6|6266.6|6267.9|6266.9|6267.6|6266.6|3
1620820090000|2021-05-12 11:48:10|6267.9|6266.9|6267.6|6266.6|6267.9|6266.9|6267.6|6266.6|0
1620820100000|2021-05-12 11:48:20|6267.4|6266.4|6266.9|6265.9|6267.4|6266.4|6266.9|6265.9|8
1620820110000|2021-05-12 11:48:30|6267.1|6266.1|6266.9|6265.9|6267.1|6266.1|6266.9|6265.9|9
1620820120000|2021-05-12 11:48:40|6266.6|6265.6|6266.4|6265.4|6266.6|6265.6|6266.1|6265.1|9
1620820130000|2021-05-12 11:48:50|6266.1|6265.1|6265.9|6264.9|6266.4|6265.4|6265.9|6264.9|0
1620820140000|2021-05-12 11:49:00|6266.1|6265.1|6267.4|6266.4|6267.4|6266.4|6266.1|6265.1|13
1620820150000|2021-05-12 11:49:10|6267.1|6266.1|6266.9|6265.9|6267.1|6266.1|6266.9|6265.9|23
1620820160000|2021-05-12 11:49:20|6267.1|6266.1|6267.4|6266.4|6267.4|6266.4|6267.1|6266.1|1
1620820170000|2021-05-12 11:49:30|6267.6|6266.6|6267.6|6266.6|6267.6|6266.6|6267.6|6266.6|2
1620820180000|2021-05-12 11:49:40|6267.4|6266.4|6267.6|6266.6|6267.6|6266.6|6267.4|6266.4|2
1620820190000|2021-05-12 11:49:50|6267.4|6266.4|6267.4|6266.4|6267.4|6266.4|6267.4|6266.4|0
1620820200000|2021-05-12 11:50:00|6266.9|6265.9|6267.4|6266.4|6267.4|6266.4|6266.9|6265.9|19
1620820210000|2021-05-12 11:50:10|6267.1|6266.1|6267.1|6266.1|6267.4|6266.4|6267.1|6266.1|3
1620820220000|2021-05-12 11:50:20|6267.4|6266.4|6267.6|6266.6|6267.6|6266.6|6266.9|6265.9|22
1620820230000|2021-05-12 11:50:30|6267.9|6266.9|6266.9|6265.9|6267.9|6266.9|6266.9|6265.9|11
1620820250000|2021-05-12 11:50:50|6266.6|6265.6|6266.4|6265.4|6266.6|6265.6|6266.1|6265.1|55
1620820260000|2021-05-12 11:51:00|6266.1|6265.1|6266.9|6265.9|6266.9|6265.9|6266.1|6265.1|4
1620820270000|2021-05-12 11:51:10|6266.6|6265.6|6266.4|6265.4|6266.6|6265.6|6266.4|6265.4|2
1620820290000|2021-05-12 11:51:30|6266.6|6265.6|6266.9|6265.9|6266.9|6265.9|6266.6|6265.6|4
1620820300000|2021-05-12 11:51:40|||||||||1
1620820310000|2021-05-12 11:51:50|6266.6|6265.6|6266.4|6265.4|6266.9|6265.9|6265.9|6264.9|4
1620820320000|2021-05-12 11:52:00|6266.1|6265.1|6265.9|6264.9|6266.4|6265.4|6265.6|6264.6|13
1620820330000|2021-05-12 11:52:10|6266.1|6265.1|6266.4|6265.4|6266.4|6265.4|6266.1|6265.1|5
1620820340000|2021-05-12 11:52:20|6266.1|6265.1|6265.9|6264.9|6266.1|6265.1|6265.9|6264.9|5
1620820350000|2021-05-12 11:52:30|6266.1|6265.1|6266.1|6265.1|6266.4|6265.4|6266.1|6265.1|5
1620820360000|2021-05-12 11:52:40|6265.9|6264.9|6265.9|6264.9|6266.4|6265.4|6265.9|6264.9|5
1620820370000|2021-05-12 11:52:50|6265.6|6264.6|6265.6|6264.6|6265.9|6264.9|6265.4|6264.4|7
1620820380000|2021-05-12 11:53:00|6265.9|6264.9|6265.6|6264.6|6265.9|6264.9|6265.4|6264.4|4
1620820390000|2021-05-12 11:53:10|6265.9|6264.9|6265.6|6264.6|6265.9|6264.9|6265.6|6264.6|0
1620820400000|2021-05-12 11:53:20|6265.4|6264.4|6265.9|6264.9|6266.1|6265.1|6265.4|6264.4|4
1620820410000|2021-05-12 11:53:30|6265.6|6264.6|6265.4|6264.4|6265.6|6264.6|6265.4|6264.4|7
1620820420000|2021-05-12 11:53:40|6265.9|6264.9|6265.9|6264.9|6265.9|6264.9|6265.6|6264.6|9
1620820430000|2021-05-12 11:53:50|6266.1|6265.1|6265.4|6264.4|6266.1|6265.1|6265.4|6264.4|16
1620820440000|2021-05-12 11:54:00|6265.6|6264.6|6265.4|6264.4|6265.6|6264.6|6265.4|6264.4|8
1620820450000|2021-05-12 11:54:10|6265.1|6264.1|6264.4|6263.4|6265.1|6264.1|6264.4|6263.4|9
1620820460000|2021-05-12 11:54:20|6264.6|6263.6|6264.9|6263.9|6264.9|6263.9|6264.6|6263.6|6
1620820470000|2021-05-12 11:54:30|6265.1|6264.1|6265.6|6264.6|6265.6|6264.6|6265.1|6264.1|5
1620820480000|2021-05-12 11:54:40|6265.4|6264.4|6265.4|6264.4|6265.6|6264.6|6265.4|6264.4|1
1620820490000|2021-05-12 11:54:50|6264.9|6263.9|6265.1|6264.1|6265.4|6264.4|6264.9|6263.9|12
1620820500000|2021-05-12 11:55:00|6264.9|6263.9|6264.9|6263.9|6264.9|6263.9|6264.9|6263.9|3
1620820510000|2021-05-12 11:55:10|6265.1|6264.1|6264.1|6263.1|6265.1|6264.1|6264.1|6263.1|63
1620820520000|2021-05-12 11:55:20|6264.4|6263.4|6263.9|6262.9|6264.4|6263.4|6263.9|6262.9|3
1620820530000|2021-05-12 11:55:30|6264.1|6263.1|6264.9|6263.9|6264.9|6263.9|6264.1|6263.1|9
1620820540000|2021-05-12 11:55:40|6265.1|6264.1|6264.9|6263.9|6265.4|6264.4|6264.9|6263.9|2
1620820550000|2021-05-12 11:55:50|6265.1|6264.1|6265.4|6264.4|6265.4|6264.4|6265.1|6264.1|2
1620820560000|2021-05-12 11:56:00|6265.6|6264.6|6265.9|6264.9|6266.4|6265.4|6265.6|6264.6|22
1620820570000|2021-05-12 11:56:10|6266.1|6265.1|6265.6|6264.6|6266.1|6265.1|6265.6|6264.6|16
1620820580000|2021-05-12 11:56:20|6265.4|6264.4|6265.4|6264.4|6265.4|6264.4|6265.4|6264.4|3
1620820590000|2021-05-12 11:56:30|6265.9|6264.9|6265.9|6264.9|6266.1|6265.1|6265.9|6264.9|10
1620820610000|2021-05-12 11:56:50|6266.1|6265.1|6265.9|6264.9|6266.1|6265.1|6265.9|6264.9|4
1620820620000|2021-05-12 11:57:00|6266.1|6265.1|6265.9|6264.9|6266.4|6265.4|6265.9|6264.9|8
1620820640000|2021-05-12 11:57:20|6266.1|6265.1|6266.4|6265.4|6266.4|6265.4|6266.1|6265.1|3
1620820670000|2021-05-12 11:57:50|6266.6|6265.6|6265.9|6264.9|6266.6|6265.6|6265.9|6264.9|15
1620820680000|2021-05-12 11:58:00|6265.4|6264.4|6265.9|6264.9|6265.9|6264.9|6265.4|6264.4|21
1620820690000|2021-05-12 11:58:10|6266.1|6265.1|6265.9|6264.9|6266.1|6265.1|6265.9|6264.9|8
1620820700000|2021-05-12 11:58:20|6265.6|6264.6|6265.9|6264.9|6265.9|6264.9|6265.4|6264.4|18
1620820710000|2021-05-12 11:58:30|6265.6|6264.6|6265.4|6264.4|6265.6|6264.6|6265.4|6264.4|1
1620820720000|2021-05-12 11:58:40|6265.6|6264.6|6265.4|6264.4|6265.6|6264.6|6265.4|6264.4|18
1620820740000|2021-05-12 11:59:00|6265.6|6264.6|6265.9|6264.9|6265.9|6264.9|6265.4|6264.4|4
1620820750000|2021-05-12 11:59:10|||||||||1
1620820760000|2021-05-12 11:59:20|6265.6|6264.6|6265.6|6264.6|6265.6|6264.6|6265.6|6264.6|9
1620820770000|2021-05-12 11:59:30|6265.9|6264.9|6264.9|6263.9|6265.9|6264.9|6264.9|6263.9|18
1620820780000|2021-05-12 11:59:40|6264.6|6263.6|6264.6|6263.6|6264.6|6263.6|6264.6|6263.6|1
1620820790000|2021-05-12 11:59:50|6264.4|6263.4|6264.9|6263.9|6264.9|6263.9|6264.4|6263.4|16
1620820800000|2021-05-12 12:00:00|6264.4|6263.4|6264.4|6263.4|6264.6|6263.6|6264.4|6263.4|10
1620820810000|2021-05-12 12:00:10|6264.6|6263.6|6265.1|6264.1|6265.1|6264.1|6264.6|6263.6|25
1620820820000|2021-05-12 12:00:20|6265.4|6264.4|6265.4|6264.4|6265.4|6264.4|6265.4|6264.4|6
1620820830000|2021-05-12 12:00:30|6265.1|6264.1|6265.4|6264.4|6265.4|6264.4|6265.1|6264.1|3
1620820840000|2021-05-12 12:00:40|6265.1|6264.1|6265.4|6264.4|6265.4|6264.4|6264.9|6263.9|9
1620820850000|2021-05-12 12:00:50|6265.1|6264.1|6264.6|6263.6|6265.1|6264.1|6264.6|6263.6|12
1620820860000|2021-05-12 12:01:00|6264.9|6263.9|6264.6|6263.6|6264.9|6263.9|6264.4|6263.4|5
1620820870000|2021-05-12 12:01:10|6264.4|6263.4|6264.4|6263.4|6264.4|6263.4|6264.4|6263.4|0
1620820890000|2021-05-12 12:01:30|6264.1|6263.1|6264.4|6263.4|6264.4|6263.4|6264.1|6263.1|5
1620820900000|2021-05-12 12:01:40|6264.6|6263.6|6264.9|6263.9|6264.9|6263.9|6264.6|6263.6|5
1620820910000|2021-05-12 12:01:50|6265.4|6264.4|6265.9|6264.9|6265.9|6264.9|6265.4|6264.4|32
1620820920000|2021-05-12 12:02:00|6266.1|6265.1|6265.4|6264.4|6266.1|6265.1|6265.4|6264.4|5
1620820930000|2021-05-12 12:02:10|6265.1|6264.1|6264.4|6263.4|6265.1|6264.1|6264.4|6263.4|16
1620820950000|2021-05-12 12:02:30|6264.1|6263.1|6263.9|6262.9|6264.4|6263.4|6263.9|6262.9|8
1620820960000|2021-05-12 12:02:40|6264.1|6263.1|6264.1|6263.1|6264.4|6263.4|6264.1|6263.1|14
1620820970000|2021-05-12 12:02:50|6264.4|6263.4|6264.1|6263.1|6264.4|6263.4|6263.9|6262.9|5
1620820980000|2021-05-12 12:03:00|6263.9|6262.9|6264.4|6263.4|6264.4|6263.4|6263.9|6262.9|8
1620821000000|2021-05-12 12:03:20|6263.9|6262.9|6263.9|6262.9|6264.1|6263.1|6263.9|6262.9|6
1620821010000|2021-05-12 12:03:30|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|3
1620821020000|2021-05-12 12:03:40|6264.4|6263.4|6264.6|6263.6|6264.9|6263.9|6264.4|6263.4|2
1620821030000|2021-05-12 12:03:50|6264.9|6263.9|6264.4|6263.4|6264.9|6263.9|6264.4|6263.4|1
1620821040000|2021-05-12 12:04:00|6264.6|6263.6|6264.9|6263.9|6265.4|6264.4|6264.6|6263.6|7
1620821060000|2021-05-12 12:04:20|6265.1|6264.1|6265.1|6264.1|6265.4|6264.4|6265.1|6264.1|3
1620821070000|2021-05-12 12:04:30|6264.9|6263.9|6264.9|6263.9|6264.9|6263.9|6264.9|6263.9|0
1620821080000|2021-05-12 12:04:40|6264.4|6263.4|6264.6|6263.6|6264.6|6263.6|6264.4|6263.4|23
1620821090000|2021-05-12 12:04:50|6264.9|6263.9|6264.9|6263.9|6264.9|6263.9|6264.9|6263.9|0
1620821100000|2021-05-12 12:05:00|6265.1|6264.1|6264.6|6263.6|6265.1|6264.1|6264.6|6263.6|1
1620821110000|2021-05-12 12:05:10|6264.4|6263.4|6264.1|6263.1|6264.4|6263.4|6263.9|6262.9|20
1620821120000|2021-05-12 12:05:20|6264.4|6263.4|6264.4|6263.4|6264.4|6263.4|6264.1|6263.1|1
1620821130000|2021-05-12 12:05:30|6264.6|6263.6|6264.4|6263.4|6264.6|6263.6|6264.4|6263.4|9
1620821140000|2021-05-12 12:05:40|6264.6|6263.6|6264.9|6263.9|6265.1|6264.1|6264.6|6263.6|3
1620821150000|2021-05-12 12:05:50|6264.6|6263.6|6264.4|6263.4|6264.6|6263.6|6264.4|6263.4|1
1620821160000|2021-05-12 12:06:00|6264.1|6263.1|6264.6|6263.6|6264.9|6263.9|6263.9|6262.9|17
1620821170000|2021-05-12 12:06:10|6264.4|6263.4|6264.4|6263.4|6264.4|6263.4|6264.4|6263.4|0
1620821180000|2021-05-12 12:06:20|||||||||2
1620821200000|2021-05-12 12:06:40|||||||||1
1620821210000|2021-05-12 12:06:50|6264.6|6263.6|6264.4|6263.4|6264.9|6263.9|6264.4|6263.4|5
1620821230000|2021-05-12 12:07:10|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|12
1620821240000|2021-05-12 12:07:20|6264.4|6263.4|6264.4|6263.4|6264.4|6263.4|6264.4|6263.4|1
1620821250000|2021-05-12 12:07:30|||||||||5
1620821260000|2021-05-12 12:07:40|6264.6|6263.6|6265.6|6264.6|6265.6|6264.6|6264.6|6263.6|15
1620821270000|2021-05-12 12:07:50|6265.4|6264.4|6265.4|6264.4|6265.6|6264.6|6265.4|6264.4|0
1620821280000|2021-05-12 12:08:00|6265.6|6264.6|6265.6|6264.6|6265.9|6264.9|6265.4|6264.4|5
1620821290000|2021-05-12 12:08:10|6265.4|6264.4|6265.4|6264.4|6265.4|6264.4|6265.4|6264.4|2
1620821300000|2021-05-12 12:08:20|6265.6|6264.6|6265.4|6264.4|6265.9|6264.9|6265.4|6264.4|8
1620821310000|2021-05-12 12:08:30|6265.6|6264.6|6265.6|6264.6|6265.6|6264.6|6265.4|6264.4|3
1620821320000|2021-05-12 12:08:40|6265.9|6264.9|6265.4|6264.4|6265.9|6264.9|6265.4|6264.4|2
1620821330000|2021-05-12 12:08:50|6265.1|6264.1|6264.6|6263.6|6265.4|6264.4|6264.4|6263.4|32
1620821340000|2021-05-12 12:09:00|6264.9|6263.9|6264.4|6263.4|6264.9|6263.9|6264.4|6263.4|0
1620821350000|2021-05-12 12:09:10|6264.6|6263.6|6264.4|6263.4|6264.9|6263.9|6264.4|6263.4|5
1620821360000|2021-05-12 12:09:20|6264.1|6263.1|6263.9|6262.9|6264.1|6263.1|6263.9|6262.9|10
1620821370000|2021-05-12 12:09:30|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|6264.1|6263.1|5
1620821380000|2021-05-12 12:09:40|6263.9|6262.9|6263.9|6262.9|6263.9|6262.9|6263.9|6262.9|0
1620821390000|2021-05-12 12:09:50|||||||||1
1620821400000|2021-05-12 12:10:00|6263.4|6262.4|6263.4|6262.4|6263.4|6262.4|6263.4|6262.4|16
1620821410000|2021-05-12 12:10:10|6263.6|6262.6|6263.9|6262.9|6263.9|6262.9|6263.4|6262.4|12
1620821420000|2021-05-12 12:10:20|||||||||1
1620821430000|2021-05-12 12:10:30|6264.1|6263.1|6264.1|6263.1|6264.9|6263.9|6264.1|6263.1|24
1620821440000|2021-05-12 12:10:40|6264.4|6263.4|6264.4|6263.4|6264.4|6263.4|6264.1|6263.1|0
1620821470000|2021-05-12 12:11:10|6264.6|6263.6|6264.4|6263.4|6264.6|6263.6|6264.4|6263.4|6
1620821480000|2021-05-12 12:11:20|6264.6|6263.6|6264.9|6263.9|6264.9|6263.9|6264.6|6263.6|3
1620821500000|2021-05-12 12:11:40|6265.4|6264.4|6265.1|6264.1|6265.4|6264.4|6264.9|6263.9|18
1620821510000|2021-05-12 12:11:50|6265.4|6264.4|6265.6|6264.6|6265.9|6264.9|6265.4|6264.4|18
1620821520000|2021-05-12 12:12:00|6265.4|6264.4|6265.4|6264.4|6265.4|6264.4|6265.4|6264.4|1
1620821530000|2021-05-12 12:12:10|6265.6|6264.6|6265.4|6264.4|6265.6|6264.6|6265.4|6264.4|5
1620821540000|2021-05-12 12:12:20|6265.1|6264.1|6265.1|6264.1|6265.1|6264.1|6265.1|6264.1|7
1620821550000|2021-05-12 12:12:30|6264.9|6263.9|6265.9|6264.9|6265.9|6264.9|6264.9|6263.9|16
1620821560000|2021-05-12 12:12:40|6266.1|6265.1|6266.1|6265.1|6266.1|6265.1|6266.1|6265.1|5
1620821570000|2021-05-12 12:12:50|6266.4|6265.4|6266.4|6265.4|6266.9|6265.9|6266.4|6265.4|12
1620821580000|2021-05-12 12:13:00|6266.6|6265.6|6266.9|6265.9|6266.9|6265.9|6266.6|6265.6|10
1620821590000|2021-05-12 12:13:10|6267.1|6266.1|6267.1|6266.1|6267.1|6266.1|6267.1|6266.1|4
1620821600000|2021-05-12 12:13:20|6267.4|6266.4|6266.9|6265.9|6267.4|6266.4|6266.9|6265.9|3
1620821610000|2021-05-12 12:13:30|6266.6|6265.6|6266.6|6265.6|6266.6|6265.6|6266.6|6265.6|3
1620821620000|2021-05-12 12:13:40|6266.4|6265.4|6266.9|6265.9|6266.9|6265.9|6266.4|6265.4|5
1620821630000|2021-05-12 12:13:50|6266.6|6265.6|6266.4|6265.4|6266.6|6265.6|6266.4|6265.4|1
1620821640000|2021-05-12 12:14:00|6266.1|6265.1|6266.6|6265.6|6266.9|6265.9|6266.1|6265.1|20
1620821650000|2021-05-12 12:14:10|6266.9|6265.9|6267.1|6266.1|6267.1|6266.1|6266.6|6265.6|3
1620821660000|2021-05-12 12:14:20|6266.9|6265.9|6266.9|6265.9|6266.9|6265.9|6266.9|6265.9|0
1620821670000|2021-05-12 12:14:30|6267.1|6266.1|6267.6|6266.6|6267.6|6266.6|6267.1|6266.1|6
1620821680000|2021-05-12 12:14:40|6267.9|6266.9|6267.9|6266.9|6267.9|6266.9|6267.4|6266.4|7
1620821690000|2021-05-12 12:14:50|6268.1|6267.1|6268.6|6267.6|6268.9|6267.9|6267.9|6266.9|19
1620821700000|2021-05-12 12:15:00|6268.4|6267.4|6268.1|6267.1|6269.1|6268.1|6268.1|6267.1|17
1620821710000|2021-05-12 12:15:10|6268.4|6267.4|6268.6|6267.6|6268.6|6267.6|6268.1|6267.1|8
1620821720000|2021-05-12 12:15:20|6268.9|6267.9|6268.9|6267.9|6268.9|6267.9|6268.6|6267.6|38
1620821740000|2021-05-12 12:15:40|6269.1|6268.1|6269.9|6268.9|6269.9|6268.9|6269.1|6268.1|31
1620821760000|2021-05-12 12:16:00|6270.1|6269.1|6269.9|6268.9|6270.1|6269.1|6269.9|6268.9|12
1620821770000|2021-05-12 12:16:10|||||||||1
1620821790000|2021-05-12 12:16:30|6270.1|6269.1|6270.1|6269.1|6270.4|6269.4|6269.9|6268.9|15
1620821800000|2021-05-12 12:16:40|6270.4|6269.4|6270.1|6269.1|6270.4|6269.4|6269.9|6268.9|6
1620821810000|2021-05-12 12:16:50|6270.4|6269.4|6270.4|6269.4|6270.4|6269.4|6270.1|6269.1|5
1620821820000|2021-05-12 12:17:00|||||||||1
1620821830000|2021-05-12 12:17:10|6270.6|6269.6|6270.6|6269.6|6270.9|6269.9|6270.6|6269.6|7
1620821840000|2021-05-12 12:17:20|6270.4|6269.4|6270.6|6269.6|6270.9|6269.9|6270.4|6269.4|5
1620821850000|2021-05-12 12:17:30|6270.9|6269.9|6270.9|6269.9|6270.9|6269.9|6270.6|6269.6|2
1620821860000|2021-05-12 12:17:40|||||||||4
1620821870000|2021-05-12 12:17:50|6270.6|6269.6|6270.4|6269.4|6270.6|6269.6|6270.4|6269.4|12
1620821880000|2021-05-12 12:18:00|6270.6|6269.6|6270.6|6269.6|6270.6|6269.6|6270.4|6269.4|3
1620821890000|2021-05-12 12:18:10|6270.4|6269.4|6269.9|6268.9|6270.4|6269.4|6269.9|6268.9|12
1620821900000|2021-05-12 12:18:20|6269.6|6268.6|6269.4|6268.4|6269.6|6268.6|6269.4|6268.4|3
1620821910000|2021-05-12 12:18:30|6269.6|6268.6|6269.4|6268.4|6269.6|6268.6|6269.4|6268.4|4
1620821920000|2021-05-12 12:18:40|6269.6|6268.6|6269.1|6268.1|6269.9|6268.9|6269.1|6268.1|10
1620821930000|2021-05-12 12:18:50|6269.4|6268.4|6269.4|6268.4|6269.4|6268.4|6269.4|6268.4|0
1620821940000|2021-05-12 12:19:00|6269.1|6268.1|6268.4|6267.4|6269.1|6268.1|6268.4|6267.4|12
1620821950000|2021-05-12 12:19:10|6268.6|6267.6|6268.6|6267.6|6268.6|6267.6|6268.6|6267.6|13
1620821960000|2021-05-12 12:19:20|6268.9|6267.9|6268.6|6267.6|6268.9|6267.9|6268.4|6267.4|3
1620821970000|2021-05-12 12:19:30|6268.4|6267.4|6268.6|6267.6|6268.6|6267.6|6268.4|6267.4|2
1620821980000|2021-05-12 12:19:40|6268.4|6267.4|6267.9|6266.9|6268.6|6267.6|6267.9|6266.9|9
1620822010000|2021-05-12 12:20:10|6268.1|6267.1|6269.4|6268.4|6269.4|6268.4|6268.1|6267.1|34
1620822020000|2021-05-12 12:20:20|6269.6|6268.6|6269.9|6268.9|6270.4|6269.4|6269.6|6268.6|12
1620822030000|2021-05-12 12:20:30|6269.6|6268.6|6269.4|6268.4|6269.6|6268.6|6269.4|6268.4|15
1620822040000|2021-05-12 12:20:40|6269.6|6268.6|6269.6|6268.6|6269.9|6268.9|6269.6|6268.6|12
1620822050000|2021-05-12 12:20:50|6269.9|6268.9|6270.4|6269.4|6270.4|6269.4|6269.9|6268.9|2
1620822060000|2021-05-12 12:21:00|6270.6|6269.6|6270.6|6269.6|6270.6|6269.6|6270.6|6269.6|11
1620822070000|2021-05-12 12:21:10|6270.4|6269.4|6270.6|6269.6|6270.6|6269.6|6270.4|6269.4|3
1620822080000|2021-05-12 12:21:20|6270.9|6269.9|6270.4|6269.4|6271.1|6270.1|6270.4|6269.4|7
1620822100000|2021-05-12 12:21:40|6270.6|6269.6|6270.6|6269.6|6271.4|6270.4|6270.6|6269.6|12
1620822110000|2021-05-12 12:21:50|6270.9|6269.9|6270.9|6269.9|6270.9|6269.9|6270.4|6269.4|5
1620822120000|2021-05-12 12:22:00|6271.1|6270.1|6271.4|6270.4|6271.6|6270.6|6271.1|6270.1|16
1620822130000|2021-05-12 12:22:10|||||||||15
1620822140000|2021-05-12 12:22:20|6271.1|6270.1|6270.9|6269.9|6271.1|6270.1|6270.9|6269.9|7
1620822150000|2021-05-12 12:22:30|6271.1|6270.1|6271.1|6270.1|6271.4|6270.4|6271.1|6270.1|21
1620822160000|2021-05-12 12:22:40|6271.4|6270.4|6271.6|6270.6|6271.9|6270.9|6271.4|6270.4|8
1620822170000|2021-05-12 12:22:50|6271.4|6270.4|6271.4|6270.4|6271.4|6270.4|6271.1|6270.1|1
1620822180000|2021-05-12 12:23:00|6271.1|6270.1|6271.6|6270.6|6271.6|6270.6|6271.1|6270.1|18
1620822190000|2021-05-12 12:23:10|6271.4|6270.4|6271.4|6270.4|6271.6|6270.6|6271.4|6270.4|0
1620822200000|2021-05-12 12:23:20|6271.1|6270.1|6270.4|6269.4|6271.1|6270.1|6269.9|6268.9|23
1620822210000|2021-05-12 12:23:30|6270.1|6269.1|6270.1|6269.1|6270.1|6269.1|6270.1|6269.1|0
1620822220000|2021-05-12 12:23:40|6269.9|6268.9|6270.4|6269.4|6270.4|6269.4|6269.9|6268.9|7
1620822230000|2021-05-12 12:23:50|6270.1|6269.1|6269.9|6268.9|6270.1|6269.1|6269.9|6268.9|2
1620822240000|2021-05-12 12:24:00|6270.1|6269.1|6269.9|6268.9|6270.1|6269.1|6269.4|6268.4|12
1620822260000|2021-05-12 12:24:20|6269.4|6268.4|6269.1|6268.1|6269.4|6268.4|6269.1|6268.1|6
1620822270000|2021-05-12 12:24:30|6268.9|6267.9|6268.9|6267.9|6269.1|6268.1|6268.6|6267.6|7
1620822290000|2021-05-12 12:24:50|6269.1|6268.1|6268.4|6267.4|6269.1|6268.1|6268.4|6267.4|7
1620822300000|2021-05-12 12:25:00|6268.6|6267.6|6268.9|6267.9|6268.9|6267.9|6268.4|6267.4|4
1620822310000|2021-05-12 12:25:10|6269.4|6268.4|6269.4|6268.4|6269.9|6268.9|6269.4|6268.4|11
1620822320000|2021-05-12 12:25:20|6269.6|6268.6|6269.9|6268.9|6270.1|6269.1|6269.4|6268.4|12
1620822330000|2021-05-12 12:25:30|6270.1|6269.1|6269.6|6268.6|6270.4|6269.4|6269.6|6268.6|23
1620822340000|2021-05-12 12:25:40|6269.9|6268.9|6269.9|6268.9|6270.1|6269.1|6269.9|6268.9|8
1620822350000|2021-05-12 12:25:50|6270.1|6269.1|6270.1|6269.1|6270.4|6269.4|6270.1|6269.1|8
1620822360000|2021-05-12 12:26:00|6270.4|6269.4|6270.4|6269.4|6270.4|6269.4|6270.4|6269.4|0
1620822380000|2021-05-12 12:26:20|6270.1|6269.1|6270.4|6269.4|6270.4|6269.4|6269.9|6268.9|8
1620822390000|2021-05-12 12:26:30|6270.9|6269.9|6270.9|6269.9|6270.9|6269.9|6270.6|6269.6|8
1620822400000|2021-05-12 12:26:40|6270.6|6269.6|6270.4|6269.4|6270.6|6269.6|6270.1|6269.1|2
1620822410000|2021-05-12 12:26:50|6270.6|6269.6|6270.6|6269.6|6270.6|6269.6|6270.6|6269.6|5
1620822420000|2021-05-12 12:27:00|6270.4|6269.4|6270.6|6269.6|6270.9|6269.9|6270.4|6269.4|12
1620822430000|2021-05-12 12:27:10|6270.9|6269.9|6270.9|6269.9|6270.9|6269.9|6270.6|6269.6|3
1620822440000|2021-05-12 12:27:20|6270.6|6269.6|6270.9|6269.9|6270.9|6269.9|6270.4|6269.4|1
1620822450000|2021-05-12 12:27:30|6270.6|6269.6|6270.9|6269.9|6270.9|6269.9|6270.4|6269.4|6
1620822460000|2021-05-12 12:27:40|6270.6|6269.6|6270.6|6269.6|6270.6|6269.6|6270.4|6269.4|15
1620822470000|2021-05-12 12:27:50|6270.4|6269.4|6270.4|6269.4|6270.4|6269.4|6270.4|6269.4|0
1620822480000|2021-05-12 12:28:00|6270.6|6269.6|6270.9|6269.9|6270.9|6269.9|6270.6|6269.6|4
1620822490000|2021-05-12 12:28:10|||||||||1
1620822500000|2021-05-12 12:28:20|6270.6|6269.6|6270.6|6269.6|6270.9|6269.9|6270.4|6269.4|2
1620822510000|2021-05-12 12:28:30|6270.9|6269.9|6271.1|6270.1|6271.1|6270.1|6270.9|6269.9|2
1620822520000|2021-05-12 12:28:40|6270.9|6269.9|6271.1|6270.1|6271.1|6270.1|6270.9|6269.9|0
1620822530000|2021-05-12 12:28:50|6270.9|6269.9|6270.6|6269.6|6270.9|6269.9|6270.6|6269.6|7
1620822540000|2021-05-12 12:29:00|6270.4|6269.4|6271.4|6270.4|6271.4|6270.4|6270.4|6269.4|3
1620822550000|2021-05-12 12:29:10|6271.1|6270.1|6271.1|6270.1|6271.4|6270.4|6271.1|6270.1|3
1620822560000|2021-05-12 12:29:20|6270.9|6269.9|6270.9|6269.9|6271.1|6270.1|6270.9|6269.9|0
1620822570000|2021-05-12 12:29:30|6270.6|6269.6|6270.6|6269.6|6270.6|6269.6|6270.6|6269.6|6
1620822580000|2021-05-12 12:29:40|6270.4|6269.4|6269.6|6268.6|6270.4|6269.4|6269.4|6268.4|15
1620822590000|2021-05-12 12:29:50|6269.4|6268.4|6269.9|6268.9|6270.1|6269.1|6269.4|6268.4|7
1620822600000|2021-05-12 12:30:00|6269.4|6268.4|6252.6|6251.6|6269.6|6268.6|6252.1|6251.1|476
1620822610000|2021-05-12 12:30:10|6253.1|6252.1|6253.9|6252.9|6253.9|6252.9|6245.6|6244.6|162
1620822620000|2021-05-12 12:30:20|6254.6|6253.6|6247.1|6246.1|6257.4|6256.4|6246.9|6245.9|75
1620822630000|2021-05-12 12:30:30|6247.6|6246.6|6243.4|6242.4|6250.6|6249.6|6243.1|6242.1|135
1620822640000|2021-05-12 12:30:40|6242.6|6241.6|6230.6|6229.6|6243.1|6242.1|6230.6|6229.6|147
1620822650000|2021-05-12 12:30:50|6230.9|6229.9|6233.9|6232.9|6240.1|6239.1|6230.1|6229.1|240
1620822660000|2021-05-12 12:31:00|6234.4|6233.4|6233.1|6232.1|6236.1|6235.1|6227.1|6226.1|212
1620822670000|2021-05-12 12:31:10|6234.1|6233.1|6234.6|6233.6|6239.6|6238.6|6231.1|6230.1|123
1620822680000|2021-05-12 12:31:20|6234.4|6233.4|6235.6|6234.6|6237.1|6236.1|6233.9|6232.9|72
1620822690000|2021-05-12 12:31:30|6235.9|6234.9|6240.6|6239.6|6243.6|6242.6|6235.9|6234.9|87
1620822700000|2021-05-12 12:31:40|6240.9|6239.9|6239.6|6238.6|6244.6|6243.6|6239.6|6238.6|192
1620822710000|2021-05-12 12:31:50|6239.9|6238.9|6239.6|6238.6|6241.4|6240.4|6237.1|6236.1|186
1620822720000|2021-05-12 12:32:00|6239.1|6238.1|6241.6|6240.6|6242.1|6241.1|6237.9|6236.9|81
1620822730000|2021-05-12 12:32:10|6240.6|6239.6|6239.4|6238.4|6240.9|6239.9|6236.6|6235.6|40
1620822740000|2021-05-12 12:32:20|6239.6|6238.6|6239.6|6238.6|6240.9|6239.9|6237.9|6236.9|105
1620822750000|2021-05-12 12:32:30|6239.9|6238.9|6241.4|6240.4|6242.6|6241.6|6239.1|6238.1|56
1620822760000|2021-05-12 12:32:40|6241.6|6240.6|6243.9|6242.9|6247.1|6246.1|6241.6|6240.6|75
1620822770000|2021-05-12 12:32:50|6243.4|6242.4|6248.4|6247.4|6248.6|6247.6|6243.1|6242.1|100
1620822780000|2021-05-12 12:33:00|6247.6|6246.6|6246.1|6245.1|6247.6|6246.6|6244.9|6243.9|76
1620822790000|2021-05-12 12:33:10|6246.4|6245.4|6249.1|6248.1|6249.1|6248.1|6246.4|6245.4|89
1620822800000|2021-05-12 12:33:20|6248.9|6247.9|6245.4|6244.4|6248.9|6247.9|6244.9|6243.9|38
1620822810000|2021-05-12 12:33:30|6245.6|6244.6|6241.9|6240.9|6245.9|6244.9|6241.6|6240.6|47
1620822820000|2021-05-12 12:33:40|6241.6|6240.6|6240.1|6239.1|6241.6|6240.6|6238.1|6237.1|33
1620822830000|2021-05-12 12:33:50|6239.6|6238.6|6237.1|6236.1|6239.9|6238.9|6236.1|6235.1|48
1620822840000|2021-05-12 12:34:00|6236.6|6235.6|6239.6|6238.6|6240.6|6239.6|6236.6|6235.6|107
1620822850000|2021-05-12 12:34:10|6239.4|6238.4|6239.1|6238.1|6240.4|6239.4|6237.9|6236.9|19
1620822860000|2021-05-12 12:34:20|6239.4|6238.4|6243.4|6242.4|6243.4|6242.4|6239.4|6238.4|26
1620822870000|2021-05-12 12:34:30|6244.4|6243.4|6242.1|6241.1|6244.9|6243.9|6241.1|6240.1|33
1620822880000|2021-05-12 12:34:40|6242.4|6241.4|6243.9|6242.9|6244.6|6243.6|6242.1|6241.1|35
1620822890000|2021-05-12 12:34:50|6244.6|6243.6|6247.6|6246.6|6247.9|6246.9|6244.6|6243.6|51
1620822900000|2021-05-12 12:35:00|6248.1|6247.1|6246.1|6245.1|6248.4|6247.4|6245.9|6244.9|47
1620822910000|2021-05-12 12:35:10|6246.4|6245.4|6247.4|6246.4|6248.1|6247.1|6246.1|6245.1|16
1620822920000|2021-05-12 12:35:20|6247.6|6246.6|6249.6|6248.6|6249.9|6248.9|6247.4|6246.4|32
1620822930000|2021-05-12 12:35:30|6249.4|6248.4|6250.4|6249.4|6250.6|6249.6|6248.4|6247.4|14
1620822940000|2021-05-12 12:35:40|6250.1|6249.1|6247.9|6246.9|6250.1|6249.1|6247.4|6246.4|19
1620822950000|2021-05-12 12:35:50|6248.1|6247.1|6249.4|6248.4|6249.9|6248.9|6247.9|6246.9|48
1620822960000|2021-05-12 12:36:00|6249.6|6248.6|6249.6|6248.6|6250.9|6249.9|6248.4|6247.4|25
1620822970000|2021-05-12 12:36:10|6249.4|6248.4|6249.1|6248.1|6249.9|6248.9|6247.6|6246.6|23
1620822980000|2021-05-12 12:36:20|6249.4|6248.4|6250.6|6249.6|6251.4|6250.4|6248.6|6247.6|29
1620822990000|2021-05-12 12:36:30|6250.9|6249.9|6253.1|6252.1|6253.4|6252.4|6249.9|6248.9|97
1620823000000|2021-05-12 12:36:40|6253.4|6252.4|6254.6|6253.6|6255.1|6254.1|6252.9|6251.9|93
1620823010000|2021-05-12 12:36:50|6254.1|6253.1|6256.9|6255.9|6256.9|6255.9|6253.9|6252.9|39
1620823020000|2021-05-12 12:37:00|6256.1|6255.1|6255.6|6254.6|6257.9|6256.9|6254.4|6253.4|70
1620823030000|2021-05-12 12:37:10|6255.4|6254.4|6253.9|6252.9|6255.4|6254.4|6253.9|6252.9|19
1620823040000|2021-05-12 12:37:20|6253.6|6252.6|6253.4|6252.4|6255.4|6254.4|6253.1|6252.1|25
1620823050000|2021-05-12 12:37:30|6253.6|6252.6|6252.6|6251.6|6254.6|6253.6|6252.6|6251.6|29
1620823060000|2021-05-12 12:37:40|6252.4|6251.4|6250.6|6249.6|6252.4|6251.4|6250.1|6249.1|30
1620823070000|2021-05-12 12:37:50|6250.4|6249.4|6249.6|6248.6|6251.4|6250.4|6248.9|6247.9|17
1620823080000|2021-05-12 12:38:00|6249.4|6248.4|6252.9|6251.9|6252.9|6251.9|6249.4|6248.4|112
1620823090000|2021-05-12 12:38:10|6252.6|6251.6|6251.6|6250.6|6253.1|6252.1|6251.4|6250.4|11
1620823100000|2021-05-12 12:38:20|6251.9|6250.9|6251.9|6250.9|6251.9|6250.9|6250.6|6249.6|15
1620823110000|2021-05-12 12:38:30|6251.6|6250.6|6252.1|6251.1|6252.4|6251.4|6250.9|6249.9|16
1620823120000|2021-05-12 12:38:40|6252.4|6251.4|6252.6|6251.6|6253.4|6252.4|6252.4|6251.4|13
1620823130000|2021-05-12 12:38:50|6252.9|6251.9|6254.1|6253.1|6254.1|6253.1|6252.4|6251.4|46
1620823140000|2021-05-12 12:39:00|6254.4|6253.4|6254.6|6253.6|6255.6|6254.6|6254.4|6253.4|24
1620823150000|2021-05-12 12:39:10|6254.4|6253.4|6253.4|6252.4|6254.4|6253.4|6252.6|6251.6|9
1620823160000|2021-05-12 12:39:20|6253.1|6252.1|6254.1|6253.1|6254.9|6253.9|6252.9|6251.9|13
1620823170000|2021-05-12 12:39:30|6253.9|6252.9|6252.9|6251.9|6254.4|6253.4|6252.9|6251.9|31
1620823180000|2021-05-12 12:39:40|6253.1|6252.1|6254.6|6253.6|6254.9|6253.9|6252.6|6251.6|29
1620823190000|2021-05-12 12:39:50|6254.9|6253.9|6253.6|6252.6|6254.9|6253.9|6253.6|6252.6|9
1620823200000|2021-05-12 12:40:00|6253.9|6252.9|6251.9|6250.9|6253.9|6252.9|6251.6|6250.6|34
1620823210000|2021-05-12 12:40:10|6251.6|6250.6|6251.6|6250.6|6252.6|6251.6|6250.9|6249.9|19
1620823220000|2021-05-12 12:40:20|6251.9|6250.9|6252.6|6251.6|6252.9|6251.9|6251.9|6250.9|6
1620823230000|2021-05-12 12:40:30|6252.4|6251.4|6252.6|6251.6|6253.1|6252.1|6252.4|6251.4|10
1620823240000|2021-05-12 12:40:40|6252.4|6251.4|6252.4|6251.4|6253.1|6252.1|6251.9|6250.9|21
1620823250000|2021-05-12 12:40:50|6252.1|6251.1|6251.6|6250.6|6252.4|6251.4|6250.4|6249.4|16
1620823260000|2021-05-12 12:41:00|6251.9|6250.9|6254.6|6253.6|6254.9|6253.9|6251.6|6250.6|44
1620823270000|2021-05-12 12:41:10|6254.4|6253.4|6253.1|6252.1|6254.9|6253.9|6253.1|6252.1|10
1620823280000|2021-05-12 12:41:20|6253.4|6252.4|6255.4|6254.4|6255.9|6254.9|6253.4|6252.4|54
1620823290000|2021-05-12 12:41:30|6255.1|6254.1|6255.1|6254.1|6255.9|6254.9|6254.9|6253.9|13
1620823300000|2021-05-12 12:41:40|6254.9|6253.9|6255.9|6254.9|6255.9|6254.9|6254.6|6253.6|12
1620823310000|2021-05-12 12:41:50|6255.6|6254.6|6258.1|6257.1|6258.1|6257.1|6255.6|6254.6|36
1620823320000|2021-05-12 12:42:00|6257.9|6256.9|6257.9|6256.9|6258.6|6257.6|6257.4|6256.4|24
1620823330000|2021-05-12 12:42:10|6257.6|6256.6|6257.6|6256.6|6258.1|6257.1|6257.1|6256.1|13
1620823340000|2021-05-12 12:42:20|6257.4|6256.4|6258.9|6257.9|6258.9|6257.9|6257.4|6256.4|8
1620823350000|2021-05-12 12:42:30|6257.9|6256.9|6258.6|6257.6|6258.9|6257.9|6257.9|6256.9|17
1620823360000|2021-05-12 12:42:40|6258.4|6257.4|6258.1|6257.1|6258.9|6257.9|6258.1|6257.1|2
1620823370000|2021-05-12 12:42:50|6258.4|6257.4|6258.9|6257.9|6259.4|6258.4|6258.1|6257.1|19
1620823380000|2021-05-12 12:43:00|6258.6|6257.6|6255.6|6254.6|6258.6|6257.6|6255.1|6254.1|40
1620823390000|2021-05-12 12:43:10|6255.4|6254.4|6255.4|6254.4|6256.6|6255.6|6254.9|6253.9|14
1620823400000|2021-05-12 12:43:20|6255.1|6254.1|6255.9|6254.9|6255.9|6254.9|6254.4|6253.4|17
1620823410000|2021-05-12 12:43:30|6255.6|6254.6|6256.6|6255.6|6257.1|6256.1|6255.6|6254.6|9
1620823420000|2021-05-12 12:43:40|6256.9|6255.9|6256.9|6255.9|6257.1|6256.1|6256.4|6255.4|3
1620823430000|2021-05-12 12:43:50|6257.1|6256.1|6257.6|6256.6|6257.9|6256.9|6256.9|6255.9|1
1620823440000|2021-05-12 12:44:00|6257.9|6256.9|6261.4|6260.4|6261.4|6260.4|6257.9|6256.9|61
1620823450000|2021-05-12 12:44:10|6261.9|6260.9|6262.6|6261.6|6263.9|6262.9|6261.6|6260.6|55
1620823460000|2021-05-12 12:44:20|6262.4|6261.4|6264.4|6263.4|6264.6|6263.6|6262.1|6261.1|14
1620823470000|2021-05-12 12:44:30|6264.1|6263.1|6265.6|6264.6|6265.9|6264.9|6263.9|6262.9|30
1620823480000|2021-05-12 12:44:40|6265.4|6264.4|6268.1|6267.1|6268.4|6267.4|6265.4|6264.4|21
1620823490000|2021-05-12 12:44:50|6267.9|6266.9|6269.9|6268.9|6269.9|6268.9|6267.9|6266.9|41
1620823500000|2021-05-12 12:45:00|6269.6|6268.6|6269.6|6268.6|6269.9|6268.9|6268.9|6267.9|42
1620823510000|2021-05-12 12:45:10|6269.9|6268.9|6269.1|6268.1|6269.9|6268.9|6268.1|6267.1|31
1620823520000|2021-05-12 12:45:20|6269.4|6268.4|6269.6|6268.6|6269.9|6268.9|6268.6|6267.6|50
1620823530000|2021-05-12 12:45:30|6269.4|6268.4|6268.4|6267.4|6269.4|6268.4|6268.1|6267.1|20
1620823540000|2021-05-12 12:45:40|6268.6|6267.6|6268.6|6267.6|6268.9|6267.9|6267.9|6266.9|26
1620823550000|2021-05-12 12:45:50|6268.4|6267.4|6268.4|6267.4|6268.9|6267.9|6267.9|6266.9|16
1620823560000|2021-05-12 12:46:00|6268.1|6267.1|6268.9|6267.9|6269.1|6268.1|6267.6|6266.6|36
1620823570000|2021-05-12 12:46:10|6269.1|6268.1|6269.9|6268.9|6270.4|6269.4|6268.6|6267.6|29
1620823580000|2021-05-12 12:46:20|6270.1|6269.1|6270.1|6269.1|6270.6|6269.6|6269.9|6268.9|33
1620823590000|2021-05-12 12:46:30|6270.4|6269.4|6269.1|6268.1|6270.4|6269.4|6268.9|6267.9|22
1620823600000|2021-05-12 12:46:40|6269.4|6268.4|6269.4|6268.4|6270.1|6269.1|6269.1|6268.1|48
1620823610000|2021-05-12 12:46:50|6269.1|6268.1|6269.4|6268.4|6269.4|6268.4|6268.4|6267.4|23
1620823620000|2021-05-12 12:47:00|6269.9|6268.9|6268.9|6267.9|6270.1|6269.1|6268.9|6267.9|15
1620823630000|2021-05-12 12:47:10|6268.6|6267.6|6270.4|6269.4|6270.4|6269.4|6268.1|6267.1|29
1620823640000|2021-05-12 12:47:20|6270.6|6269.6|6270.4|6269.4|6270.6|6269.6|6270.1|6269.1|17
1620823650000|2021-05-12 12:47:30|6270.1|6269.1|6270.4|6269.4|6270.6|6269.6|6269.9|6268.9|24
1620823660000|2021-05-12 12:47:40|6270.6|6269.6|6270.6|6269.6|6270.9|6269.9|6270.4|6269.4|3
1620823670000|2021-05-12 12:47:50|6270.9|6269.9|6270.1|6269.1|6270.9|6269.9|6269.9|6268.9|6
1620823680000|2021-05-12 12:48:00|6269.9|6268.9|6268.9|6267.9|6270.1|6269.1|6268.4|6267.4|13
1620823690000|2021-05-12 12:48:10|6269.1|6268.1|6268.4|6267.4|6269.6|6268.6|6268.4|6267.4|22
1620823700000|2021-05-12 12:48:20|6268.1|6267.1|6268.9|6267.9|6268.9|6267.9|6267.9|6266.9|31
1620823710000|2021-05-12 12:48:30|6268.6|6267.6|6267.9|6266.9|6268.9|6267.9|6267.4|6266.4|22
1620823720000|2021-05-12 12:48:40|6267.6|6266.6|6267.1|6266.1|6267.6|6266.6|6266.4|6265.4|44
1620823730000|2021-05-12 12:48:50|6266.9|6265.9|6265.4|6264.4|6266.9|6265.9|6265.1|6264.1|18
1620823740000|2021-05-12 12:49:00|6265.1|6264.1|6267.4|6266.4|6267.9|6266.9|6265.1|6264.1|25
1620823750000|2021-05-12 12:49:10|6267.1|6266.1|6265.9|6264.9|6267.1|6266.1|6265.6|6264.6|13
1620823760000|2021-05-12 12:49:20|6266.1|6265.1|6265.9|6264.9|6266.1|6265.1|6265.6|6264.6|15
1620823770000|2021-05-12 12:49:30|6265.6|6264.6|6265.6|6264.6|6265.9|6264.9|6265.4|6264.4|11
1620823780000|2021-05-12 12:49:40|6265.9|6264.9|6264.4|6263.4|6265.9|6264.9|6264.4|6263.4|24
1620823790000|2021-05-12 12:49:50|6264.9|6263.9|6263.1|6262.1|6265.1|6264.1|6263.1|6262.1|28
1620823800000|2021-05-12 12:50:00|6262.9|6261.9|6264.4|6263.4|6264.4|6263.4|6262.9|6261.9|51
1620823810000|2021-05-12 12:50:10|6264.1|6263.1|6264.9|6263.9|6265.1|6264.1|6263.9|6262.9|12
1620823820000|2021-05-12 12:50:20|6264.6|6263.6|6265.4|6264.4|6265.9|6264.9|6264.6|6263.6|24
1620823830000|2021-05-12 12:50:30|6265.6|6264.6|6266.6|6265.6|6267.9|6266.9|6265.6|6264.6|63
1620823840000|2021-05-12 12:50:40|6266.9|6265.9|6266.9|6265.9|6267.1|6266.1|6266.4|6265.4|17
1620823850000|2021-05-12 12:50:50|6266.6|6265.6|6267.1|6266.1|6267.4|6266.4|6266.4|6265.4|17
1620823860000|2021-05-12 12:51:00|6266.9|6265.9|6268.4|6267.4|6268.6|6267.6|6266.6|6265.6|18
1620823870000|2021-05-12 12:51:10|6268.6|6267.6|6269.4|6268.4|6269.4|6268.4|6267.9|6266.9|22
1620823880000|2021-05-12 12:51:20|6269.1|6268.1|6269.4|6268.4|6269.6|6268.6|6268.9|6267.9|10
1620823890000|2021-05-12 12:51:30|6269.1|6268.1|6269.6|6268.6|6270.6|6269.6|6269.1|6268.1|22
1620823900000|2021-05-12 12:51:40|6269.9|6268.9|6268.9|6267.9|6269.9|6268.9|6268.9|6267.9|8
1620823910000|2021-05-12 12:51:50|6268.4|6267.4|6268.4|6267.4|6268.6|6267.6|6267.9|6266.9|24
1620823920000|2021-05-12 12:52:00|6268.6|6267.6|6268.6|6267.6|6269.4|6268.4|6268.4|6267.4|11
1620823930000|2021-05-12 12:52:10|6268.4|6267.4|6267.9|6266.9|6268.6|6267.6|6267.4|6266.4|11
1620823940000|2021-05-12 12:52:20|6267.6|6266.6|6266.9|6265.9|6268.1|6267.1|6266.9|6265.9|12
1620823950000|2021-05-12 12:52:30|6267.1|6266.1|6266.9|6265.9|6267.4|6266.4|6266.4|6265.4|2
1620823960000|2021-05-12 12:52:40|6267.1|6266.1|6267.4|6266.4|6267.9|6266.9|6266.6|6265.6|4
1620823970000|2021-05-12 12:52:50|6267.6|6266.6|6268.1|6267.1|6268.1|6267.1|6267.4|6266.4|38
1620823980000|2021-05-12 12:53:00|6268.4|6267.4|6267.9|6266.9|6269.1|6268.1|6267.4|6266.4|9
1620823990000|2021-05-12 12:53:10|6267.6|6266.6|6267.9|6266.9|6268.4|6267.4|6267.4|6266.4|4
1620824000000|2021-05-12 12:53:20|6267.6|6266.6|6267.1|6266.1|6267.9|6266.9|6266.9|6265.9|8
1620824010000|2021-05-12 12:53:30|6266.9|6265.9|6266.6|6265.6|6267.1|6266.1|6266.4|6265.4|10
1620824020000|2021-05-12 12:53:40|6266.9|6265.9|6268.1|6267.1|6268.1|6267.1|6265.4|6264.4|62
1620824030000|2021-05-12 12:53:50|6267.9|6266.9|6267.6|6266.6|6268.1|6267.1|6266.1|6265.1|71
1620824040000|2021-05-12 12:54:00|6267.9|6266.9|6268.9|6267.9|6269.6|6268.6|6267.9|6266.9|22
1620824050000|2021-05-12 12:54:10|6269.1|6268.1|6268.9|6267.9|6269.1|6268.1|6268.6|6267.6|15
1620824060000|2021-05-12 12:54:20|6268.6|6267.6|6268.4|6267.4|6268.6|6267.6|6267.1|6266.1|16
1620824070000|2021-05-12 12:54:30|6268.1|6267.1|6267.6|6266.6|6268.6|6267.6|6267.6|6266.6|5
1620824080000|2021-05-12 12:54:40|6267.4|6266.4|6266.9|6265.9|6267.9|6266.9|6266.6|6265.6|25
1620824090000|2021-05-12 12:54:50|6266.6|6265.6|6266.4|6265.4|6266.6|6265.6|6265.6|6264.6|25
1620824100000|2021-05-12 12:55:00|6266.1|6265.1|6266.4|6265.4|6266.9|6265.9|6265.6|6264.6|13
1620824110000|2021-05-12 12:55:10|6266.1|6265.1|6266.4|6265.4|6266.6|6265.6|6265.6|6264.6|21
1620824120000|2021-05-12 12:55:20|6266.6|6265.6|6266.4|6265.4|6266.9|6265.9|6266.1|6265.1|2
1620824130000|2021-05-12 12:55:30|6266.1|6265.1|6264.1|6263.1|6266.1|6265.1|6264.1|6263.1|2
1620824140000|2021-05-12 12:55:40|6264.4|6263.4|6264.4|6263.4|6264.6|6263.6|6263.9|6262.9|9
1620824150000|2021-05-12 12:55:50|6263.9|6262.9|6263.4|6262.4|6264.1|6263.1|6263.4|6262.4|4
1620824160000|2021-05-12 12:56:00|6263.6|6262.6|6262.9|6261.9|6263.9|6262.9|6262.9|6261.9|13
1620824170000|2021-05-12 12:56:10|6262.4|6261.4|6261.6|6260.6|6262.6|6261.6|6261.4|6260.4|5
1620824180000|2021-05-12 12:56:20|6261.4|6260.4|6261.4|6260.4|6261.9|6260.9|6260.9|6259.9|8
1620824190000|2021-05-12 12:56:30|6260.9|6259.9|6259.4|6258.4|6261.4|6260.4|6259.4|6258.4|29
1620824200000|2021-05-12 12:56:40|6259.1|6258.1|6259.6|6258.6|6260.6|6259.6|6258.9|6257.9|29
1620824210000|2021-05-12 12:56:50|6259.9|6258.9|6260.1|6259.1|6260.4|6259.4|6259.6|6258.6|24
1620824220000|2021-05-12 12:57:00|6260.4|6259.4|6261.4|6260.4|6262.4|6261.4|6260.4|6259.4|20
1620824230000|2021-05-12 12:57:10|6261.6|6260.6|6261.4|6260.4|6261.6|6260.6|6261.4|6260.4|1
1620824240000|2021-05-12 12:57:20|6261.6|6260.6|6261.4|6260.4|6262.4|6261.4|6261.4|6260.4|32
1620824250000|2021-05-12 12:57:30|6261.6|6260.6|6262.4|6261.4|6263.4|6262.4|6261.4|6260.4|13
1620824260000|2021-05-12 12:57:40|6262.1|6261.1|6262.9|6261.9|6263.4|6262.4|6261.9|6260.9|18
1620824270000|2021-05-12 12:57:50|6263.1|6262.1|6264.4|6263.4|6264.4|6263.4|6263.1|6262.1|5
1620824280000|2021-05-12 12:58:00|6264.1|6263.1|6264.9|6263.9|6265.4|6264.4|6264.1|6263.1|13
1620824290000|2021-05-12 12:58:10|6265.1|6264.1|6267.4|6266.4|6267.6|6266.6|6265.1|6264.1|19
1620824300000|2021-05-12 12:58:20|6267.1|6266.1|6267.1|6266.1|6267.6|6266.6|6266.9|6265.9|12
1620824310000|2021-05-12 12:58:30|6266.9|6265.9|6266.6|6265.6|6267.4|6266.4|6266.4|6265.4|11
1620824320000|2021-05-12 12:58:40|6266.9|6265.9|6267.1|6266.1|6267.9|6266.9|6264.6|6263.6|224
1620824330000|2021-05-12 12:58:50|6266.9|6265.9|6267.9|6266.9|6268.4|6267.4|6266.9|6265.9|23
1620824340000|2021-05-12 12:59:00|6268.1|6267.1|6266.9|6265.9|6268.4|6267.4|6266.9|6265.9|21
1620824350000|2021-05-12 12:59:10|6266.6|6265.6|6267.1|6266.1|6267.1|6266.1|6266.1|6265.1|18
1620824360000|2021-05-12 12:59:20|6266.9|6265.9|6267.6|6266.6|6267.9|6266.9|6266.9|6265.9|14
1620824370000|2021-05-12 12:59:30|6267.9|6266.9|6269.6|6268.6|6269.9|6268.9|6267.9|6266.9|35
1620824380000|2021-05-12 12:59:40|6269.9|6268.9|6269.9|6268.9|6270.1|6269.1|6269.6|6268.6|17
1620824390000|2021-05-12 12:59:50|6270.1|6269.1|6269.9|6268.9|6270.4|6269.4|6269.6|6268.6|23
1620824400000|2021-05-12 13:00:00|6270.4|6269.4|6270.4|6269.4|6271.1|6270.1|6269.9|6268.9|38
1620824410000|2021-05-12 13:00:10|6270.9|6269.9|6268.1|6267.1|6270.9|6269.9|6267.9|6266.9|25
1620824420000|2021-05-12 13:00:20|6267.9|6266.9|6266.4|6265.4|6268.4|6267.4|6266.1|6265.1|38
1620824430000|2021-05-12 13:00:30|6266.6|6265.6|6267.4|6266.4|6267.6|6266.6|6266.6|6265.6|15
1620824440000|2021-05-12 13:00:40|6267.1|6266.1|6266.4|6265.4|6267.4|6266.4|6266.4|6265.4|20
1620824450000|2021-05-12 13:00:50|6266.6|6265.6|6265.4|6264.4|6266.9|6265.9|6265.4|6264.4|15
1620824460000|2021-05-12 13:01:00|6265.1|6264.1|6266.4|6265.4|6266.6|6265.6|6265.1|6264.1|7
1620824470000|2021-05-12 13:01:10|6266.1|6265.1|6266.6|6265.6|6266.9|6265.9|6265.9|6264.9|11
1620824480000|2021-05-12 13:01:20|6266.9|6265.9|6267.1|6266.1|6267.6|6266.6|6266.9|6265.9|5
1620824490000|2021-05-12 13:01:30|6267.4|6266.4|6267.4|6266.4|6267.4|6266.4|6266.9|6265.9|4
1620824500000|2021-05-12 13:01:40|6266.9|6265.9|6266.6|6265.6|6267.1|6266.1|6266.4|6265.4|23
1620824510000|2021-05-12 13:01:50|6266.9|6265.9|6266.4|6265.4|6266.9|6265.9|6266.1|6265.1|5
1620824520000|2021-05-12 13:02:00|6267.1|6266.1|6266.9|6265.9|6267.4|6266.4|6266.4|6265.4|15
1620824530000|2021-05-12 13:02:10|6267.1|6266.1|6268.9|6267.9|6268.9|6267.9|6267.1|6266.1|35
1620824540000|2021-05-12 13:02:20|6269.1|6268.1|6268.6|6267.6|6269.1|6268.1|6268.4|6267.4|7
1620824550000|2021-05-12 13:02:30|6268.9|6267.9|6268.4|6267.4|6269.1|6268.1|6268.4|6267.4|3
1620824560000|2021-05-12 13:02:40|6268.6|6267.6|6268.9|6267.9|6268.9|6267.9|6268.4|6267.4|2
1620824570000|2021-05-12 13:02:50|6268.6|6267.6|6269.4|6268.4|6269.6|6268.6|6268.4|6267.4|11
1620824580000|2021-05-12 13:03:00|6269.6|6268.6|6270.6|6269.6|6270.6|6269.6|6269.6|6268.6|22
1620824590000|2021-05-12 13:03:10|6270.4|6269.4|6270.1|6269.1|6270.6|6269.6|6269.9|6268.9|19
1620824600000|2021-05-12 13:03:20|6270.4|6269.4|6270.6|6269.6|6270.6|6269.6|6269.9|6268.9|22
1620824610000|2021-05-12 13:03:30|6270.9|6269.9|6272.1|6271.1|6272.4|6271.4|6270.6|6269.6|40
1620824620000|2021-05-12 13:03:40|6272.4|6271.4|6272.9|6271.9|6273.1|6272.1|6271.9|6270.9|10
1620824630000|2021-05-12 13:03:50|6273.1|6272.1|6273.6|6272.6|6273.6|6272.6|6272.9|6271.9|15
1620824640000|2021-05-12 13:04:00|6273.9|6272.9|6273.6|6272.6|6273.9|6272.9|6272.6|6271.6|11
1620824650000|2021-05-12 13:04:10|6273.9|6272.9|6274.1|6273.1|6274.4|6273.4|6273.6|6272.6|12
1620824660000|2021-05-12 13:04:20|6273.9|6272.9|6273.9|6272.9|6274.1|6273.1|6272.9|6271.9|9
1620824670000|2021-05-12 13:04:30|6273.4|6272.4|6272.9|6271.9|6273.4|6272.4|6271.6|6270.6|93
1620824680000|2021-05-12 13:04:40|6272.6|6271.6|6273.9|6272.9|6274.1|6273.1|6272.6|6271.6|9
1620824690000|2021-05-12 13:04:50|6274.1|6273.1|6273.6|6272.6|6274.1|6273.1|6273.6|6272.6|5
1620824700000|2021-05-12 13:05:00|6273.4|6272.4|6271.9|6270.9|6273.9|6272.9|6271.9|6270.9|6
1620824710000|2021-05-12 13:05:10|6271.6|6270.6|6272.9|6271.9|6273.1|6272.1|6271.6|6270.6|21
1620824720000|2021-05-12 13:05:20|6272.6|6271.6|6272.6|6271.6|6273.1|6272.1|6272.4|6271.4|7
1620824730000|2021-05-12 13:05:30|6272.9|6271.9|6272.6|6271.6|6272.9|6271.9|6272.4|6271.4|8
1620824740000|2021-05-12 13:05:40|6272.9|6271.9|6273.6|6272.6|6273.6|6272.6|6272.9|6271.9|6
1620824750000|2021-05-12 13:05:50|6273.9|6272.9|6274.6|6273.6|6274.9|6273.9|6273.9|6272.9|9
1620824760000|2021-05-12 13:06:00|6274.9|6273.9|6274.1|6273.1|6274.9|6273.9|6274.1|6273.1|7
1620824770000|2021-05-12 13:06:10|6274.4|6273.4|6274.1|6273.1|6274.4|6273.4|6273.9|6272.9|2
1620824780000|2021-05-12 13:06:20|6273.9|6272.9|6274.1|6273.1|6274.6|6273.6|6273.9|6272.9|1
1620824790000|2021-05-12 13:06:30|6273.9|6272.9|6274.1|6273.1|6274.1|6273.1|6273.4|6272.4|6
1620824800000|2021-05-12 13:06:40|6273.9|6272.9|6274.1|6273.1|6274.1|6273.1|6273.4|6272.4|2
1620824810000|2021-05-12 13:06:50|6273.9|6272.9|6274.4|6273.4|6274.4|6273.4|6273.6|6272.6|2
1620824820000|2021-05-12 13:07:00|6274.9|6273.9|6275.4|6274.4|6275.6|6274.6|6274.9|6273.9|17
1620824830000|2021-05-12 13:07:10|6275.1|6274.1|6275.6|6274.6|6275.9|6274.9|6274.6|6273.6|4
1620824840000|2021-05-12 13:07:20|6275.4|6274.4|6275.6|6274.6|6275.6|6274.6|6274.9|6273.9|5
1620824850000|2021-05-12 13:07:30|6275.9|6274.9|6276.1|6275.1|6276.4|6275.4|6275.4|6274.4|10
1620824860000|2021-05-12 13:07:40|6275.9|6274.9|6276.1|6275.1|6276.1|6275.1|6275.6|6274.6|3
1620824870000|2021-05-12 13:07:50|6276.4|6275.4|6276.1|6275.1|6276.4|6275.4|6275.9|6274.9|0
1620824880000|2021-05-12 13:08:00|6275.9|6274.9|6275.6|6274.6|6275.9|6274.9|6275.4|6274.4|37
1620824890000|2021-05-12 13:08:10|6275.4|6274.4|6275.4|6274.4|6276.9|6275.9|6275.4|6274.4|45
1620824900000|2021-05-12 13:08:20|6275.6|6274.6|6275.4|6274.4|6276.1|6275.1|6275.4|6274.4|8
1620824910000|2021-05-12 13:08:30|6275.6|6274.6|6275.1|6274.1|6275.9|6274.9|6274.9|6273.9|5
1620824920000|2021-05-12 13:08:40|6274.9|6273.9|6274.9|6273.9|6275.4|6274.4|6274.9|6273.9|3
1620824930000|2021-05-12 13:08:50|6274.6|6273.6|6274.6|6273.6|6274.9|6273.9|6274.4|6273.4|13
1620824940000|2021-05-12 13:09:00|6274.9|6273.9|6274.1|6273.1|6274.9|6273.9|6273.6|6272.6|11
1620824950000|2021-05-12 13:09:10|6273.9|6272.9|6273.6|6272.6|6273.9|6272.9|6273.4|6272.4|11
1620824960000|2021-05-12 13:09:20|6273.4|6272.4|6273.4|6272.4|6273.6|6272.6|6273.1|6272.1|15
1620824970000|2021-05-12 13:09:30|6273.6|6272.6|6273.9|6272.9|6273.9|6272.9|6273.4|6272.4|8
1620824980000|2021-05-12 13:09:40|6273.6|6272.6|6272.9|6271.9|6273.6|6272.6|6272.6|6271.6|11
1620824990000|2021-05-12 13:09:50|6272.6|6271.6|6272.6|6271.6|6272.9|6271.9|6272.4|6271.4|2
1620825000000|2021-05-12 13:10:00|6272.4|6271.4|6272.6|6271.6|6272.9|6271.9|6272.4|6271.4|7
1620825010000|2021-05-12 13:10:10|6272.4|6271.4|6272.1|6271.1|6272.9|6271.9|6271.9|6270.9|8
1620825020000|2021-05-12 13:10:20|6272.4|6271.4|6272.4|6271.4|6272.6|6271.6|6272.1|6271.1|21
1620825030000|2021-05-12 13:10:30|6272.6|6271.6|6273.1|6272.1|6273.4|6272.4|6272.6|6271.6|12
1620825040000|2021-05-12 13:10:40|6272.9|6271.9|6272.1|6271.1|6272.9|6271.9|6271.9|6270.9|34
1620825050000|2021-05-12 13:10:50|6271.9|6270.9|6272.4|6271.4|6272.6|6271.6|6271.9|6270.9|10
1620825060000|2021-05-12 13:11:00|6271.9|6270.9|6271.4|6270.4|6271.9|6270.9|6271.4|6270.4|10
1620825070000|2021-05-12 13:11:10|6271.1|6270.1|6271.4|6270.4|6271.4|6270.4|6270.9|6269.9|15
1620825080000|2021-05-12 13:11:20|6271.6|6270.6|6271.4|6270.4|6272.1|6271.1|6271.4|6270.4|4
1620825090000|2021-05-12 13:11:30|6271.1|6270.1|6270.9|6269.9|6271.4|6270.4|6270.9|6269.9|14
1620825100000|2021-05-12 13:11:40|6271.1|6270.1|6270.6|6269.6|6271.1|6270.1|6270.4|6269.4|13
1620825110000|2021-05-12 13:11:50|6270.9|6269.9|6270.9|6269.9|6271.4|6270.4|6270.9|6269.9|5
1620825120000|2021-05-12 13:12:00|6270.6|6269.6|6268.9|6267.9|6270.9|6269.9|6268.9|6267.9|28
1620825130000|2021-05-12 13:12:10|6268.6|6267.6|6269.1|6268.1|6269.1|6268.1|6268.4|6267.4|3
1620825140000|2021-05-12 13:12:20|6268.9|6267.9|6268.6|6267.6|6269.1|6268.1|6267.9|6266.9|19
1620825150000|2021-05-12 13:12:30|6268.9|6267.9|6268.9|6267.9|6269.4|6268.4|6268.6|6267.6|8
1620825160000|2021-05-12 13:12:40|6269.1|6268.1|6267.9|6266.9|6269.1|6268.1|6267.9|6266.9|2
1620825170000|2021-05-12 13:12:50|6268.1|6267.1|6267.9|6266.9|6268.1|6267.1|6267.9|6266.9|1
1620825180000|2021-05-12 13:13:00|6268.1|6267.1|6267.9|6266.9|6268.4|6267.4|6267.9|6266.9|3
1620825190000|2021-05-12 13:13:10|6268.1|6267.1|6268.1|6267.1|6268.9|6267.9|6268.1|6267.1|10
1620825200000|2021-05-12 13:13:20|6267.9|6266.9|6268.4|6267.4|6268.6|6267.6|6267.9|6266.9|7
1620825210000|2021-05-12 13:13:30|6268.6|6267.6|6268.1|6267.1|6268.9|6267.9|6267.9|6266.9|6
1620825220000|2021-05-12 13:13:40|6267.9|6266.9|6268.4|6267.4|6268.6|6267.6|6267.9|6266.9|17
1620825230000|2021-05-12 13:13:50|6268.6|6267.6|6268.1|6267.1|6269.1|6268.1|6267.9|6266.9|15
1620825240000|2021-05-12 13:14:00|6267.9|6266.9|6267.9|6266.9|6268.4|6267.4|6267.6|6266.6|6
1620825250000|2021-05-12 13:14:10|6267.6|6266.6|6268.1|6267.1|6268.4|6267.4|6267.6|6266.6|18
1620825260000|2021-05-12 13:14:20|6267.9|6266.9|6267.9|6266.9|6268.4|6267.4|6267.9|6266.9|8
1620825270000|2021-05-12 13:14:30|6268.1|6267.1|6268.1|6267.1|6268.1|6267.1|6267.9|6266.9|11
1620825280000|2021-05-12 13:14:40|6267.9|6266.9|6268.1|6267.1|6268.4|6267.4|6267.9|6266.9|4
1620825290000|2021-05-12 13:14:50|6267.9|6266.9|6267.9|6266.9|6268.1|6267.1|6267.6|6266.6|9
1620825300000|2021-05-12 13:15:00|6268.1|6267.1|6269.1|6268.1|6269.4|6268.4|6268.1|6267.1|20
1620825310000|2021-05-12 13:15:10|6269.4|6268.4|6268.4|6267.4|6269.6|6268.6|6268.1|6267.1|12
1620825320000|2021-05-12 13:15:20|6268.1|6267.1|6268.4|6267.4|6268.4|6267.4|6267.9|6266.9|4
1620825330000|2021-05-12 13:15:30|6268.1|6267.1|6267.6|6266.6|6268.1|6267.1|6267.1|6266.1|23
1620825340000|2021-05-12 13:15:40|6267.4|6266.4|6266.9|6265.9|6267.9|6266.9|6266.9|6265.9|14
1620825350000|2021-05-12 13:15:50|6266.6|6265.6|6266.1|6265.1|6266.9|6265.9|6266.1|6265.1|24
1620825360000|2021-05-12 13:16:00|6265.9|6264.9|6265.4|6264.4|6266.4|6265.4|6265.1|6264.1|10
1620825370000|2021-05-12 13:16:10|6265.1|6264.1|6265.9|6264.9|6265.9|6264.9|6264.6|6263.6|28
1620825380000|2021-05-12 13:16:20|6266.1|6265.1|6265.4|6264.4|6266.4|6265.4|6265.4|6264.4|6
1620825390000|2021-05-12 13:16:30|6265.6|6264.6|6264.6|6263.6|6266.1|6265.1|6264.4|6263.4|59
1620825400000|2021-05-12 13:16:40|6264.9|6263.9|6263.9|6262.9|6264.9|6263.9|6263.9|6262.9|5
1620825410000|2021-05-12 13:16:50|6264.1|6263.1|6263.4|6262.4|6264.6|6263.6|6263.4|6262.4|34
1620825420000|2021-05-12 13:17:00|6263.6|6262.6|6263.6|6262.6|6264.4|6263.4|6263.4|6262.4|13
1620825430000|2021-05-12 13:17:10|6263.4|6262.4|6263.4|6262.4|6263.6|6262.6|6262.9|6261.9|6
1620825440000|2021-05-12 13:17:20|6263.6|6262.6|6263.4|6262.4|6263.6|6262.6|6263.4|6262.4|0
1620825450000|2021-05-12 13:17:30|6263.6|6262.6|6263.4|6262.4|6263.9|6262.9|6261.9|6260.9|102
1620825460000|2021-05-12 13:17:40|6263.6|6262.6|6263.4|6262.4|6264.1|6263.1|6263.1|6262.1|25
1620825470000|2021-05-12 13:17:50|6263.6|6262.6|6263.9|6262.9|6264.4|6263.4|6263.6|6262.6|5
1620825480000|2021-05-12 13:18:00|6264.1|6263.1|6264.1|6263.1|6264.9|6263.9|6264.1|6263.1|35
1620825490000|2021-05-12 13:18:10|6264.4|6263.4|6263.1|6262.1|6264.4|6263.4|6263.1|6262.1|14
1620825500000|2021-05-12 13:18:20|6262.9|6261.9|6261.4|6260.4|6262.9|6261.9|6261.4|6260.4|21
1620825510000|2021-05-12 13:18:30|6261.1|6260.1|6260.9|6259.9|6261.1|6260.1|6259.9|6258.9|14
1620825520000|2021-05-12 13:18:40|6261.1|6260.1|6260.1|6259.1|6261.1|6260.1|6260.1|6259.1|7
1620825530000|2021-05-12 13:18:50|6260.4|6259.4|6261.4|6260.4|6261.4|6260.4|6260.1|6259.1|14
1620825540000|2021-05-12 13:19:00|6261.6|6260.6|6261.4|6260.4|6262.4|6261.4|6261.1|6260.1|25
1620825550000|2021-05-12 13:19:10|6261.9|6260.9|6261.9|6260.9|6262.4|6261.4|6261.9|6260.9|18
1620825560000|2021-05-12 13:19:20|6261.6|6260.6|6262.1|6261.1|6262.1|6261.1|6261.6|6260.6|4
1620825570000|2021-05-12 13:19:30|6261.9|6260.9|6260.4|6259.4|6261.9|6260.9|6260.4|6259.4|25
1620825580000|2021-05-12 13:19:40|6260.1|6259.1|6260.4|6259.4|6260.6|6259.6|6259.6|6258.6|26
1620825590000|2021-05-12 13:19:50|6260.6|6259.6|6260.6|6259.6|6260.6|6259.6|6259.9|6258.9|6
1620825600000|2021-05-12 13:20:00|6260.9|6259.9|6260.4|6259.4|6260.9|6259.9|6259.9|6258.9|12
1620825610000|2021-05-12 13:20:10|6260.1|6259.1|6260.6|6259.6|6260.6|6259.6|6260.1|6259.1|6
1620825620000|2021-05-12 13:20:20|6260.9|6259.9|6259.9|6258.9|6260.9|6259.9|6259.6|6258.6|32
1620825630000|2021-05-12 13:20:30|6260.1|6259.1|6259.1|6258.1|6260.1|6259.1|6258.6|6257.6|15
1620825640000|2021-05-12 13:20:40|6258.9|6257.9|6258.9|6257.9|6259.1|6258.1|6258.4|6257.4|3
1620825650000|2021-05-12 13:20:50|6258.6|6257.6|6260.6|6259.6|6260.6|6259.6|6258.6|6257.6|14
1620825660000|2021-05-12 13:21:00|6260.9|6259.9|6261.1|6260.1|6261.1|6260.1|6260.1|6259.1|29
1620825670000|2021-05-12 13:21:10|6261.4|6260.4|6261.1|6260.1|6261.4|6260.4|6260.4|6259.4|9
1620825680000|2021-05-12 13:21:20|6261.4|6260.4|6261.6|6260.6|6261.6|6260.6|6260.6|6259.6|25
1620825690000|2021-05-12 13:21:30|6261.4|6260.4|6260.6|6259.6|6261.9|6260.9|6260.6|6259.6|11
1620825700000|2021-05-12 13:21:40|6260.9|6259.9|6260.6|6259.6|6260.9|6259.9|6259.9|6258.9|8
1620825710000|2021-05-12 13:21:50|6260.4|6259.4|6260.4|6259.4|6260.9|6259.9|6260.1|6259.1|4
1620825720000|2021-05-12 13:22:00|6260.6|6259.6|6261.4|6260.4|6261.9|6260.9|6260.4|6259.4|4
1620825730000|2021-05-12 13:22:10|6261.6|6260.6|6261.4|6260.4|6261.9|6260.9|6261.4|6260.4|4
1620825740000|2021-05-12 13:22:20|6261.1|6260.1|6261.4|6260.4|6262.1|6261.1|6260.9|6259.9|7
1620825750000|2021-05-12 13:22:30|6261.1|6260.1|6261.6|6260.6|6261.9|6260.9|6261.1|6260.1|9
1620825760000|2021-05-12 13:22:40|6261.9|6260.9|6261.1|6260.1|6261.9|6260.9|6261.1|6260.1|3
1620825770000|2021-05-12 13:22:50|6261.4|6260.4|6262.1|6261.1|6262.1|6261.1|6261.4|6260.4|15
1620825780000|2021-05-12 13:23:00|6261.9|6260.9|6262.6|6261.6|6262.9|6261.9|6261.9|6260.9|8
1620825790000|2021-05-12 13:23:10|6262.9|6261.9|6261.9|6260.9|6262.9|6261.9|6261.9|6260.9|20
1620825800000|2021-05-12 13:23:20|6261.6|6260.6|6260.6|6259.6|6261.9|6260.9|6260.6|6259.6|8
1620825810000|2021-05-12 13:23:30|6260.4|6259.4|6259.6|6258.6|6260.6|6259.6|6259.6|6258.6|31
1620825820000|2021-05-12 13:23:40|6259.4|6258.4|6260.6|6259.6|6261.6|6260.6|6259.4|6258.4|55
1620825830000|2021-05-12 13:23:50|6260.4|6259.4|6260.1|6259.1|6260.9|6259.9|6260.1|6259.1|1
1620825840000|2021-05-12 13:24:00|6259.9|6258.9|6259.4|6258.4|6260.1|6259.1|6259.4|6258.4|6
1620825850000|2021-05-12 13:24:10|6259.6|6258.6|6258.1|6257.1|6259.6|6258.6|6258.1|6257.1|10
1620825860000|2021-05-12 13:24:20|6258.4|6257.4|6258.6|6257.6|6258.6|6257.6|6258.1|6257.1|6
1620825870000|2021-05-12 13:24:30|6258.9|6257.9|6260.4|6259.4|6260.4|6259.4|6258.4|6257.4|25
1620825880000|2021-05-12 13:24:40|6260.1|6259.1|6259.9|6258.9|6260.1|6259.1|6259.6|6258.6|1
1620825890000|2021-05-12 13:24:50|6259.6|6258.6|6259.6|6258.6|6259.9|6258.9|6259.6|6258.6|2
1620825900000|2021-05-12 13:25:00|6259.4|6258.4|6257.9|6256.9|6259.9|6258.9|6257.9|6256.9|27
1620825910000|2021-05-12 13:25:10|6257.6|6256.6|6259.1|6258.1|6259.1|6258.1|6257.4|6256.4|6
1620825920000|2021-05-12 13:25:20|6258.9|6257.9|6259.6|6258.6|6259.6|6258.6|6258.4|6257.4|3
1620825930000|2021-05-12 13:25:30|6259.4|6258.4|6258.9|6257.9|6259.4|6258.4|6258.6|6257.6|0
1620825940000|2021-05-12 13:25:40|6259.1|6258.1|6259.6|6258.6|6259.6|6258.6|6259.1|6258.1|7
1620825950000|2021-05-12 13:25:50|6259.4|6258.4|6260.1|6259.1|6260.1|6259.1|6258.4|6257.4|24
1620825960000|2021-05-12 13:26:00|6259.9|6258.9|6260.6|6259.6|6260.6|6259.6|6259.9|6258.9|21
1620825970000|2021-05-12 13:26:10|6260.9|6259.9|6260.4|6259.4|6260.9|6259.9|6260.1|6259.1|5
1620825980000|2021-05-12 13:26:20|6260.6|6259.6|6261.1|6260.1|6261.1|6260.1|6260.4|6259.4|5
1620825990000|2021-05-12 13:26:30|6261.4|6260.4|6261.9|6260.9|6261.9|6260.9|6261.4|6260.4|4
1620826000000|2021-05-12 13:26:40|6261.6|6260.6|6262.1|6261.1|6262.1|6261.1|6261.6|6260.6|12
1620826010000|2021-05-12 13:26:50|6262.4|6261.4|6261.9|6260.9|6262.4|6261.4|6261.6|6260.6|36
1620826020000|2021-05-12 13:27:00|6261.6|6260.6|6261.6|6260.6|6261.9|6260.9|6260.9|6259.9|14
1620826030000|2021-05-12 13:27:10|6261.1|6260.1|6261.6|6260.6|6261.9|6260.9|6260.9|6259.9|2
1620826040000|2021-05-12 13:27:20|6261.9|6260.9|6262.9|6261.9|6262.9|6261.9|6261.9|6260.9|9
1620826050000|2021-05-12 13:27:30|6263.1|6262.1|6263.9|6262.9|6263.9|6262.9|6263.1|6262.1|20
1620826060000|2021-05-12 13:27:40|6263.6|6262.6|6263.4|6262.4|6263.9|6262.9|6263.4|6262.4|4
1620826070000|2021-05-12 13:27:50|6263.6|6262.6|6263.1|6262.1|6263.6|6262.6|6262.9|6261.9|12
1620826080000|2021-05-12 13:28:00|6262.9|6261.9|6262.9|6261.9|6263.9|6262.9|6262.6|6261.6|10
1620826090000|2021-05-12 13:28:10|6263.1|6262.1|6262.6|6261.6|6263.4|6262.4|6262.4|6261.4|3
1620826100000|2021-05-12 13:28:20|6262.9|6261.9|6263.1|6262.1|6263.4|6262.4|6262.9|6261.9|9
1620826110000|2021-05-12 13:28:30|6262.9|6261.9|6263.1|6262.1|6263.4|6262.4|6262.9|6261.9|2
1620826120000|2021-05-12 13:28:40|6262.9|6261.9|6262.9|6261.9|6263.4|6262.4|6262.9|6261.9|4
1620826130000|2021-05-12 13:28:50|6262.6|6261.6|6262.4|6261.4|6262.9|6261.9|6261.9|6260.9|42
1620826140000|2021-05-12 13:29:00|6262.6|6261.6|6262.4|6261.4|6262.9|6261.9|6262.4|6261.4|14
1620826150000|2021-05-12 13:29:10|6262.6|6261.6|6262.9|6261.9|6262.9|6261.9|6262.6|6261.6|0
1620826160000|2021-05-12 13:29:20|6262.6|6261.6|6263.1|6262.1|6263.4|6262.4|6262.6|6261.6|17
1620826170000|2021-05-12 13:29:30|6262.9|6261.9|6262.9|6261.9|6263.1|6262.1|6262.9|6261.9|0
1620826180000|2021-05-12 13:29:40|6262.4|6261.4|6262.9|6261.9|6262.9|6261.9|6262.4|6261.4|12
1620826190000|2021-05-12 13:29:50|6263.1|6262.1|6263.1|6262.1|6263.4|6262.4|6262.9|6261.9|12
1620826200000|2021-05-12 13:30:00|6262.9|6261.9|6264.9|6263.9|6265.1|6264.1|6261.9|6260.9|117
1620826210000|2021-05-12 13:30:10|6265.1|6264.1|6266.6|6265.6|6267.1|6266.1|6264.1|6263.1|61
1620826220000|2021-05-12 13:30:20|6266.1|6265.1|6266.4|6265.4|6266.9|6265.9|6266.1|6265.1|65
1620826230000|2021-05-12 13:30:30|6266.6|6265.6|6266.6|6265.6|6266.9|6265.9|6265.9|6264.9|28
1620826240000|2021-05-12 13:30:40|6266.9|6265.9|6266.9|6265.9|6267.4|6266.4|6266.4|6265.4|13
1620826250000|2021-05-12 13:30:50|6266.6|6265.6|6267.9|6266.9|6268.6|6267.6|6266.6|6265.6|38
1620826260000|2021-05-12 13:31:00|6268.4|6267.4|6270.6|6269.6|6271.9|6270.9|6268.4|6267.4|77
1620826270000|2021-05-12 13:31:10|6270.9|6269.9|6271.9|6270.9|6272.4|6271.4|6270.9|6269.9|19
1620826280000|2021-05-12 13:31:20|6271.6|6270.6|6272.4|6271.4|6272.9|6271.9|6271.6|6270.6|42
1620826290000|2021-05-12 13:31:30|6272.1|6271.1|6272.6|6271.6|6273.6|6272.6|6271.4|6270.4|31
1620826300000|2021-05-12 13:31:40|6272.9|6271.9|6272.4|6271.4|6273.6|6272.6|6272.4|6271.4|22
1620826310000|2021-05-12 13:31:50|6272.1|6271.1|6271.4|6270.4|6272.1|6271.1|6270.9|6269.9|37
1620826320000|2021-05-12 13:32:00|6270.9|6269.9|6271.4|6270.4|6271.4|6270.4|6270.4|6269.4|29
1620826330000|2021-05-12 13:32:10|6271.1|6270.1|6270.4|6269.4|6271.1|6270.1|6269.9|6268.9|18
1620826340000|2021-05-12 13:32:20|6270.6|6269.6|6271.9|6270.9|6272.6|6271.6|6270.4|6269.4|39
1620826350000|2021-05-12 13:32:30|6271.6|6270.6|6271.4|6270.4|6271.6|6270.6|6271.1|6270.1|13
1620826360000|2021-05-12 13:32:40|6271.1|6270.1|6272.4|6271.4|6272.9|6271.9|6271.1|6270.1|29
1620826370000|2021-05-12 13:32:50|6272.9|6271.9|6274.9|6273.9|6274.9|6273.9|6272.9|6271.9|21
1620826380000|2021-05-12 13:33:00|6274.6|6273.6|6276.6|6275.6|6276.6|6275.6|6274.6|6273.6|56
1620826390000|2021-05-12 13:33:10|6276.9|6275.9|6276.1|6275.1|6277.6|6276.6|6276.1|6275.1|20
1620826400000|2021-05-12 13:33:20|6275.9|6274.9|6275.1|6274.1|6276.4|6275.4|6274.1|6273.1|32
1620826410000|2021-05-12 13:33:30|6274.9|6273.9|6274.9|6273.9|6275.4|6274.4|6274.4|6273.4|16
1620826420000|2021-05-12 13:33:40|6275.1|6274.1|6275.1|6274.1|6275.4|6274.4|6274.9|6273.9|11
1620826430000|2021-05-12 13:33:50|6274.9|6273.9|6275.9|6274.9|6276.6|6275.6|6274.9|6273.9|15
1620826440000|2021-05-12 13:34:00|6275.6|6274.6|6276.9|6275.9|6277.4|6276.4|6275.6|6274.6|28
1620826450000|2021-05-12 13:34:10|6277.1|6276.1|6277.4|6276.4|6277.6|6276.6|6276.9|6275.9|9
1620826460000|2021-05-12 13:34:20|6277.6|6276.6|6277.9|6276.9|6278.4|6277.4|6276.9|6275.9|7
1620826470000|2021-05-12 13:34:30|6277.6|6276.6|6278.1|6277.1|6278.4|6277.4|6277.6|6276.6|17
1620826480000|2021-05-12 13:34:40|6278.4|6277.4|6279.4|6278.4|6279.4|6278.4|6277.9|6276.9|35
1620826490000|2021-05-12 13:34:50|6279.6|6278.6|6279.6|6278.6|6279.6|6278.6|6279.4|6278.4|4
1620826500000|2021-05-12 13:35:00|6279.9|6278.9|6281.4|6280.4|6281.9|6280.9|6279.1|6278.1|61
1620826510000|2021-05-12 13:35:10|6281.6|6280.6|6285.4|6284.4|6285.9|6284.9|6281.6|6280.6|106
1620826520000|2021-05-12 13:35:20|6285.1|6284.1|6283.4|6282.4|6285.1|6284.1|6283.1|6282.1|84
1620826530000|2021-05-12 13:35:30|6284.1|6283.1|6283.9|6282.9|6285.1|6284.1|6283.9|6282.9|51
1620826540000|2021-05-12 13:35:40|6283.6|6282.6|6283.4|6282.4|6284.4|6283.4|6283.1|6282.1|33
1620826550000|2021-05-12 13:35:50|6283.1|6282.1|6282.6|6281.6|6283.6|6282.6|6282.6|6281.6|34
1620826560000|2021-05-12 13:36:00|6282.9|6281.9|6280.9|6279.9|6282.9|6281.9|6280.6|6279.6|51
1620826570000|2021-05-12 13:36:10|6280.6|6279.6|6280.4|6279.4|6281.9|6280.9|6280.4|6279.4|27
1620826580000|2021-05-12 13:36:20|6280.1|6279.1|6280.6|6279.6|6281.6|6280.6|6279.9|6278.9|28
1620826590000|2021-05-12 13:36:30|6280.4|6279.4|6281.9|6280.9|6282.4|6281.4|6280.4|6279.4|32
1620826600000|2021-05-12 13:36:40|6282.1|6281.1|6284.6|6283.6|6284.6|6283.6|6282.1|6281.1|27
1620826610000|2021-05-12 13:36:50|6284.4|6283.4|6284.4|6283.4|6284.9|6283.9|6284.4|6283.4|10
1620826620000|2021-05-12 13:37:00|6284.1|6283.1|6285.9|6284.9|6285.9|6284.9|6283.1|6282.1|34
1620826630000|2021-05-12 13:37:10|6286.1|6285.1|6285.9|6284.9|6286.1|6285.1|6285.1|6284.1|14
1620826640000|2021-05-12 13:37:20|6285.6|6284.6|6287.9|6286.9|6287.9|6286.9|6285.6|6284.6|70
1620826650000|2021-05-12 13:37:30|6288.1|6287.1|6289.4|6288.4|6289.6|6288.6|6288.1|6287.1|126
1620826660000|2021-05-12 13:37:40|6289.1|6288.1|6289.1|6288.1|6289.6|6288.6|6288.9|6287.9|12
1620826670000|2021-05-12 13:37:50|6288.9|6287.9|6288.4|6287.4|6288.9|6287.9|6287.4|6286.4|17
1620826680000|2021-05-12 13:38:00|6288.6|6287.6|6288.9|6287.9|6289.1|6288.1|6288.1|6287.1|19
1620826690000|2021-05-12 13:38:10|6289.1|6288.1|6288.4|6287.4|6289.6|6288.6|6287.9|6286.9|16
1620826700000|2021-05-12 13:38:20|6288.1|6287.1|6288.6|6287.6|6288.6|6287.6|6287.9|6286.9|14
1620826710000|2021-05-12 13:38:30|6288.4|6287.4|6289.4|6288.4|6290.6|6289.6|6288.4|6287.4|45
1620826720000|2021-05-12 13:38:40|6289.6|6288.6|6289.1|6288.1|6289.9|6288.9|6288.1|6287.1|39
1620826730000|2021-05-12 13:38:50|6289.4|6288.4|6289.1|6288.1|6289.9|6288.9|6288.9|6287.9|23
1620826740000|2021-05-12 13:39:00|6288.9|6287.9|6287.9|6286.9|6288.9|6287.9|6287.4|6286.4|27
1620826750000|2021-05-12 13:39:10|6287.6|6286.6|6286.9|6285.9|6287.9|6286.9|6285.4|6284.4|36
1620826760000|2021-05-12 13:39:20|6287.1|6286.1|6286.9|6285.9|6287.1|6286.1|6285.4|6284.4|14
1620826770000|2021-05-12 13:39:30|6287.1|6286.1|6286.9|6285.9|6287.4|6286.4|6286.6|6285.6|10
1620826780000|2021-05-12 13:39:40|6287.1|6286.1|6285.1|6284.1|6287.1|6286.1|6285.1|6284.1|48
1620826790000|2021-05-12 13:39:50|6284.9|6283.9|6286.9|6285.9|6287.4|6286.4|6284.9|6283.9|14
1620826800000|2021-05-12 13:40:00|6287.1|6286.1|6286.9|6285.9|6287.9|6286.9|6286.6|6285.6|43
1620826810000|2021-05-12 13:40:10|6287.4|6286.4|6286.1|6285.1|6287.6|6286.6|6285.4|6284.4|31
1620826820000|2021-05-12 13:40:20|6286.4|6285.4|6287.4|6286.4|6287.9|6286.9|6285.9|6284.9|22
1620826830000|2021-05-12 13:40:30|6287.1|6286.1|6285.4|6284.4|6287.4|6286.4|6285.1|6284.1|22
1620826840000|2021-05-12 13:40:40|6285.6|6284.6|6285.1|6284.1|6286.4|6285.4|6284.9|6283.9|24
1620826850000|2021-05-12 13:40:50|6285.4|6284.4|6284.9|6283.9|6285.6|6284.6|6284.6|6283.6|28
1620826860000|2021-05-12 13:41:00|6284.4|6283.4|6283.6|6282.6|6285.1|6284.1|6283.6|6282.6|22
1620826870000|2021-05-12 13:41:10|6283.4|6282.4|6283.4|6282.4|6284.4|6283.4|6283.4|6282.4|10
1620826880000|2021-05-12 13:41:20|6283.1|6282.1|6283.9|6282.9|6283.9|6282.9|6282.4|6281.4|19
1620826890000|2021-05-12 13:41:30|6283.6|6282.6|6283.4|6282.4|6284.1|6283.1|6283.4|6282.4|11
1620826900000|2021-05-12 13:41:40|6283.6|6282.6|6282.9|6281.9|6283.6|6282.6|6281.9|6280.9|41
1620826910000|2021-05-12 13:41:50|6282.6|6281.6|6281.6|6280.6|6282.6|6281.6|6281.4|6280.4|26
1620826920000|2021-05-12 13:42:00|6281.4|6280.4|6280.9|6279.9|6281.4|6280.4|6280.6|6279.6|24
1620826930000|2021-05-12 13:42:10|6281.1|6280.1|6282.1|6281.1|6283.4|6282.4|6281.1|6280.1|56
1620826940000|2021-05-12 13:42:20|6281.9|6280.9|6282.6|6281.6|6283.6|6282.6|6281.9|6280.9|32
1620826950000|2021-05-12 13:42:30|6282.9|6281.9|6282.4|6281.4|6283.4|6282.4|6281.9|6280.9|12
1620826960000|2021-05-12 13:42:40|6282.1|6281.1|6282.4|6281.4|6282.6|6281.6|6281.9|6280.9|6
1620826970000|2021-05-12 13:42:50|6282.1|6281.1|6281.6|6280.6|6282.4|6281.4|6280.9|6279.9|25
1620826980000|2021-05-12 13:43:00|6281.4|6280.4|6282.9|6281.9|6282.9|6281.9|6281.4|6280.4|23
1620826990000|2021-05-12 13:43:10|6283.1|6282.1|6283.6|6282.6|6283.9|6282.9|6282.6|6281.6|20
1620827000000|2021-05-12 13:43:20|6283.4|6282.4|6283.6|6282.6|6283.6|6282.6|6282.9|6281.9|6
1620827010000|2021-05-12 13:43:30|6283.4|6282.4|6284.6|6283.6|6284.9|6283.9|6283.4|6282.4|15
1620827020000|2021-05-12 13:43:40|6284.9|6283.9|6284.6|6283.6|6285.1|6284.1|6284.4|6283.4|3
1620827030000|2021-05-12 13:43:50|6284.1|6283.1|6284.1|6283.1|6284.9|6283.9|6283.9|6282.9|8
1620827040000|2021-05-12 13:44:00|6283.9|6282.9|6284.9|6283.9|6285.6|6284.6|6283.9|6282.9|44
1620827050000|2021-05-12 13:44:10|6285.1|6284.1|6284.4|6283.4|6285.1|6284.1|6284.4|6283.4|12
1620827060000|2021-05-12 13:44:20|6284.1|6283.1|6282.9|6281.9|6285.4|6284.4|6282.4|6281.4|100
1620827070000|2021-05-12 13:44:30|6282.6|6281.6|6282.9|6281.9|6283.4|6282.4|6282.4|6281.4|31
1620827080000|2021-05-12 13:44:40|6283.1|6282.1|6284.6|6283.6|6284.6|6283.6|6282.9|6281.9|17
1620827090000|2021-05-12 13:44:50|6284.4|6283.4|6285.4|6284.4|6285.6|6284.6|6283.9|6282.9|21
1620827100000|2021-05-12 13:45:00|6285.6|6284.6|6286.9|6285.9|6287.1|6286.1|6285.4|6284.4|20
1620827110000|2021-05-12 13:45:10|6287.1|6286.1|6286.6|6285.6|6287.1|6286.1|6285.9|6284.9|7
1620827120000|2021-05-12 13:45:20|6286.9|6285.9|6286.4|6285.4|6288.4|6287.4|6285.4|6284.4|79
1620827130000|2021-05-12 13:45:30|6286.6|6285.6|6288.4|6287.4|6288.6|6287.6|6286.4|6285.4|35
1620827140000|2021-05-12 13:45:40|6288.6|6287.6|6288.1|6287.1|6288.9|6287.9|6287.9|6286.9|14
1620827150000|2021-05-12 13:45:50|6287.9|6286.9|6288.6|6287.6|6288.9|6287.9|6287.9|6286.9|19
1620827160000|2021-05-12 13:46:00|6288.9|6287.9|6289.1|6288.1|6289.4|6288.4|6288.4|6287.4|17
1620827170000|2021-05-12 13:46:10|6289.4|6288.4|6289.4|6288.4|6289.4|6288.4|6288.6|6287.6|17
1620827180000|2021-05-12 13:46:20|6289.6|6288.6|6292.1|6291.1|6292.4|6291.4|6289.6|6288.6|54
1620827190000|2021-05-12 13:46:30|6292.4|6291.4|6292.1|6291.1|6292.4|6291.4|6291.1|6290.1|56
1620827200000|2021-05-12 13:46:40|6291.9|6290.9|6291.9|6290.9|6292.9|6291.9|6291.9|6290.9|50
1620827210000|2021-05-12 13:46:50|6292.1|6291.1|6290.9|6289.9|6292.4|6291.4|6290.6|6289.6|37
1620827220000|2021-05-12 13:47:00|6290.6|6289.6|6289.9|6288.9|6290.9|6289.9|6289.4|6288.4|26
1620827230000|2021-05-12 13:47:10|6290.1|6289.1|6290.9|6289.9|6291.6|6290.6|6289.9|6288.9|14
1620827240000|2021-05-12 13:47:20|6291.1|6290.1|6291.1|6290.1|6291.4|6290.4|6290.9|6289.9|22
1620827250000|2021-05-12 13:47:30|6291.4|6290.4|6289.6|6288.6|6291.4|6290.4|6289.4|6288.4|19
1620827260000|2021-05-12 13:47:40|6289.4|6288.4|6288.9|6287.9|6289.6|6288.6|6288.4|6287.4|18
1620827270000|2021-05-12 13:47:50|6289.1|6288.1|6288.9|6287.9|6289.4|6288.4|6288.4|6287.4|6
1620827280000|2021-05-12 13:48:00|6289.1|6288.1|6287.9|6286.9|6289.4|6288.4|6287.9|6286.9|20
1620827290000|2021-05-12 13:48:10|6288.1|6287.1|6287.9|6286.9|6288.4|6287.4|6287.4|6286.4|6
1620827300000|2021-05-12 13:48:20|6287.6|6286.6|6287.1|6286.1|6287.6|6286.6|6286.9|6285.9|15
1620827310000|2021-05-12 13:48:30|6287.4|6286.4|6287.1|6286.1|6287.4|6286.4|6286.6|6285.6|14
1620827320000|2021-05-12 13:48:40|6287.4|6286.4|6288.1|6287.1|6288.1|6287.1|6287.4|6286.4|9
1620827330000|2021-05-12 13:48:50|6288.4|6287.4|6288.9|6287.9|6289.1|6288.1|6287.6|6286.6|1017
1620827340000|2021-05-12 13:49:00|6289.1|6288.1|6287.9|6286.9|6289.4|6288.4|6287.6|6286.6|1026
1620827350000|2021-05-12 13:49:10|6287.6|6286.6|6285.6|6284.6|6287.6|6286.6|6284.6|6283.6|529
1620827360000|2021-05-12 13:49:20|6285.9|6284.9|6285.4|6284.4|6286.1|6285.1|6285.1|6284.1|52
1620827370000|2021-05-12 13:49:30|6285.6|6284.6|6286.4|6285.4|6286.9|6285.9|6285.4|6284.4|21
1620827380000|2021-05-12 13:49:40|6285.9|6284.9|6282.9|6281.9|6286.1|6285.1|6282.4|6281.4|129
1620827390000|2021-05-12 13:49:50|6282.6|6281.6|6284.4|6283.4|6284.4|6283.4|6282.4|6281.4|13
1620827400000|2021-05-12 13:50:00|6284.1|6283.1|6281.9|6280.9|6284.9|6283.9|6281.9|6280.9|47
1620827410000|2021-05-12 13:50:10|6282.1|6281.1|6281.4|6280.4|6282.1|6281.1|6280.4|6279.4|63
1620827420000|2021-05-12 13:50:20|6281.1|6280.1|6280.4|6279.4|6281.9|6280.9|6280.4|6279.4|566
1620827430000|2021-05-12 13:50:30|6280.6|6279.6|6283.1|6282.1|6283.4|6282.4|6280.6|6279.6|25
1620827440000|2021-05-12 13:50:40|6283.4|6282.4|6283.6|6282.6|6283.6|6282.6|6282.4|6281.4|7
1620827450000|2021-05-12 13:50:50|6283.4|6282.4|6283.1|6282.1|6284.4|6283.4|6282.6|6281.6|18
1620827460000|2021-05-12 13:51:00|6282.9|6281.9|6282.4|6281.4|6283.6|6282.6|6282.4|6281.4|13
1620827470000|2021-05-12 13:51:10|6282.1|6281.1|6282.4|6281.4|6282.6|6281.6|6281.6|6280.6|5
1620827480000|2021-05-12 13:51:20|6282.6|6281.6|6282.1|6281.1|6282.9|6281.9|6281.4|6280.4|20
1620827490000|2021-05-12 13:51:30|6282.4|6281.4|6282.9|6281.9|6283.6|6282.6|6282.4|6281.4|16
1620827500000|2021-05-12 13:51:40|6283.4|6282.4|6284.1|6283.1|6284.6|6283.6|6283.1|6282.1|42
1620827510000|2021-05-12 13:51:50|6284.4|6283.4|6285.1|6284.1|6285.4|6284.4|6284.4|6283.4|15
1620827520000|2021-05-12 13:52:00|6284.9|6283.9|6286.6|6285.6|6286.9|6285.9|6284.6|6283.6|33
1620827530000|2021-05-12 13:52:10|6286.4|6285.4|6286.9|6285.9|6287.4|6286.4|6286.4|6285.4|13
1620827540000|2021-05-12 13:52:20|6286.4|6285.4|6285.4|6284.4|6286.4|6285.4|6284.9|6283.9|16
1620827550000|2021-05-12 13:52:30|6285.6|6284.6|6285.9|6284.9|6286.6|6285.6|6285.6|6284.6|1
1620827560000|2021-05-12 13:52:40|6285.4|6284.4|6285.4|6284.4|6286.1|6285.1|6284.9|6283.9|15
1620827570000|2021-05-12 13:52:50|6285.6|6284.6|6284.1|6283.1|6285.6|6284.6|6283.9|6282.9|5
1620827580000|2021-05-12 13:53:00|6283.9|6282.9|6282.6|6281.6|6283.9|6282.9|6281.9|6280.9|18
1620827590000|2021-05-12 13:53:10|6282.4|6281.4|6283.1|6282.1|6283.6|6282.6|6281.9|6280.9|9
1620827600000|2021-05-12 13:53:20|6283.4|6282.4|6283.1|6282.1|6283.4|6282.4|6282.4|6281.4|5
1620827610000|2021-05-12 13:53:30|6283.4|6282.4|6283.9|6282.9|6283.9|6282.9|6282.9|6281.9|18
1620827620000|2021-05-12 13:53:40|6283.6|6282.6|6286.6|6285.6|6286.6|6285.6|6283.6|6282.6|15
1620827630000|2021-05-12 13:53:50|6286.9|6285.9|6284.4|6283.4|6287.1|6286.1|6284.4|6283.4|56
1620827640000|2021-05-12 13:54:00|6284.1|6283.1|6284.6|6283.6|6284.9|6283.9|6283.9|6282.9|9
1620827650000|2021-05-12 13:54:10|6284.4|6283.4|6283.1|6282.1|6284.4|6283.4|6282.9|6281.9|6
1620827660000|2021-05-12 13:54:20|6282.9|6281.9|6282.4|6281.4|6283.4|6282.4|6282.1|6281.1|4
1620827670000|2021-05-12 13:54:30|6282.1|6281.1|6281.4|6280.4|6282.1|6281.1|6280.9|6279.9|7
1620827680000|2021-05-12 13:54:40|6281.1|6280.1|6282.1|6281.1|6282.4|6281.4|6280.9|6279.9|14
1620827690000|2021-05-12 13:54:50|6281.9|6280.9|6279.4|6278.4|6281.9|6280.9|6278.9|6277.9|16
1620827700000|2021-05-12 13:55:00|6279.9|6278.9|6280.1|6279.1|6280.6|6279.6|6278.9|6277.9|23
1620827710000|2021-05-12 13:55:10|6280.4|6279.4|6281.9|6280.9|6281.9|6280.9|6279.9|6278.9|7
1620827720000|2021-05-12 13:55:20|6282.6|6281.6|6284.6|6283.6|6285.1|6284.1|6282.4|6281.4|33
1620827730000|2021-05-12 13:55:30|6284.4|6283.4|6283.1|6282.1|6284.9|6283.9|6282.1|6281.1|15
1620827740000|2021-05-12 13:55:40|6282.9|6281.9|6283.1|6282.1|6283.6|6282.6|6282.6|6281.6|3
1620827750000|2021-05-12 13:55:50|6282.9|6281.9|6283.6|6282.6|6284.1|6283.1|6282.9|6281.9|17
1620827760000|2021-05-12 13:56:00|6283.9|6282.9|6283.9|6282.9|6284.4|6283.4|6283.1|6282.1|12
1620827770000|2021-05-12 13:56:10|6283.6|6282.6|6284.9|6283.9|6284.9|6283.9|6283.6|6282.6|13
1620827780000|2021-05-12 13:56:20|6284.6|6283.6|6284.4|6283.4|6285.6|6284.6|6284.1|6283.1|22
1620827790000|2021-05-12 13:56:30|6284.1|6283.1|6283.4|6282.4|6284.1|6283.1|6283.1|6282.1|13
1620827800000|2021-05-12 13:56:40|6283.1|6282.1|6282.1|6281.1|6283.1|6282.1|6282.1|6281.1|8
1620827810000|2021-05-12 13:56:50|6282.4|6281.4|6282.4|6281.4|6282.4|6281.4|6281.6|6280.6|14
1620827820000|2021-05-12 13:57:00|6282.1|6281.1|6280.9|6279.9|6282.1|6281.1|6279.4|6278.4|23
1620827830000|2021-05-12 13:57:10|6280.6|6279.6|6281.9|6280.9|6281.9|6280.9|6280.1|6279.1|4
1620827840000|2021-05-12 13:57:20|6282.1|6281.1|6280.4|6279.4|6282.4|6281.4|6279.9|6278.9|7
1620827850000|2021-05-12 13:57:30|6280.9|6279.9|6280.9|6279.9|6281.4|6280.4|6280.6|6279.6|4
1620827860000|2021-05-12 13:57:40|6281.1|6280.1|6281.9|6280.9|6281.9|6280.9|6280.6|6279.6|14
1620827870000|2021-05-12 13:57:50|6281.6|6280.6|6280.9|6279.9|6281.9|6280.9|6280.6|6279.6|2
1620827880000|2021-05-12 13:58:00|6281.1|6280.1|6280.1|6279.1|6281.6|6280.6|6279.9|6278.9|9
1620827890000|2021-05-12 13:58:10|6279.9|6278.9|6280.1|6279.1|6280.4|6279.4|6279.4|6278.4|8
1620827900000|2021-05-12 13:58:20|6280.4|6279.4|6280.4|6279.4|6281.1|6280.1|6279.9|6278.9|12
1620827910000|2021-05-12 13:58:30|6280.6|6279.6|6279.6|6278.6|6280.6|6279.6|6279.4|6278.4|8
1620827920000|2021-05-12 13:58:40|6279.9|6278.9|6278.4|6277.4|6279.9|6278.9|6278.4|6277.4|49
1620827930000|2021-05-12 13:58:50|6278.6|6277.6|6279.1|6278.1|6279.1|6278.1|6278.1|6277.1|10
1620827940000|2021-05-12 13:59:00|6278.9|6277.9|6278.6|6277.6|6278.9|6277.9|6277.9|6276.9|11
1620827950000|2021-05-12 13:59:10|6279.1|6278.1|6278.9|6277.9|6279.4|6278.4|6278.9|6277.9|1
1620827960000|2021-05-12 13:59:20|6279.1|6278.1|6279.6|6278.6|6279.9|6278.9|6278.9|6277.9|5
1620827970000|2021-05-12 13:59:30|6279.4|6278.4|6280.1|6279.1|6281.1|6280.1|6279.4|6278.4|7
1620827980000|2021-05-12 13:59:40|6279.9|6278.9|6278.9|6277.9|6280.4|6279.4|6278.4|6277.4|9
1620827990000|2021-05-12 13:59:50|6278.6|6277.6|6279.6|6278.6|6279.9|6278.9|6278.4|6277.4|10
1620828000000|2021-05-12 14:00:00|6279.4|6278.4|6279.9|6278.9|6279.9|6278.9|6279.1|6278.1|14
1620828010000|2021-05-12 14:00:10|6279.6|6278.6|6280.9|6279.9|6281.1|6280.1|6279.6|6278.6|3
1620828020000|2021-05-12 14:00:20|6280.4|6279.4|6280.4|6279.4|6281.1|6280.1|6279.9|6278.9|16
1620828030000|2021-05-12 14:00:30|6280.1|6279.1|6275.9|6274.9|6280.1|6279.1|6275.6|6274.6|188
1620828040000|2021-05-12 14:00:40|6276.1|6275.1|6276.1|6275.1|6276.6|6275.6|6275.4|6274.4|27
1620828050000|2021-05-12 14:00:50|6276.4|6275.4|6276.4|6275.4|6276.6|6275.6|6275.9|6274.9|8
1620828060000|2021-05-12 14:01:00|6276.1|6275.1|6274.9|6273.9|6276.4|6275.4|6274.9|6273.9|35
1620828070000|2021-05-12 14:01:10|6275.1|6274.1|6274.4|6273.4|6275.4|6274.4|6274.1|6273.1|25
1620828080000|2021-05-12 14:01:20|6274.6|6273.6|6274.9|6273.9|6274.9|6273.9|6273.4|6272.4|25
1620828090000|2021-05-12 14:01:30|6275.1|6274.1|6274.1|6273.1|6275.4|6274.4|6273.6|6272.6|30
1620828100000|2021-05-12 14:01:40|6274.4|6273.4|6276.1|6275.1|6276.1|6275.1|6274.1|6273.1|8
1620828110000|2021-05-12 14:01:50|6276.4|6275.4|6275.4|6274.4|6276.6|6275.6|6275.1|6274.1|24
1620828120000|2021-05-12 14:02:00|6275.1|6274.1|6276.4|6275.4|6276.6|6275.6|6275.1|6274.1|15
1620828130000|2021-05-12 14:02:10|6276.1|6275.1|6275.9|6274.9|6276.6|6275.6|6275.4|6274.4|11
1620828140000|2021-05-12 14:02:20|6276.1|6275.1|6275.4|6274.4|6276.4|6275.4|6275.1|6274.1|20
1620828150000|2021-05-12 14:02:30|6275.6|6274.6|6277.6|6276.6|6277.9|6276.9|6275.6|6274.6|78
1620828160000|2021-05-12 14:02:40|6277.4|6276.4|6277.9|6276.9|6278.4|6277.4|6277.4|6276.4|23
1620828170000|2021-05-12 14:02:50|6277.6|6276.6|6278.1|6277.1|6278.9|6277.9|6277.6|6276.6|21
1620828180000|2021-05-12 14:03:00|6278.4|6277.4|6278.4|6277.4|6278.9|6277.9|6278.1|6277.1|8
1620828190000|2021-05-12 14:03:10|6277.9|6276.9|6276.9|6275.9|6277.9|6276.9|6276.9|6275.9|16
1620828200000|2021-05-12 14:03:20|6276.6|6275.6|6275.9|6274.9|6276.9|6275.9|6275.4|6274.4|28
1620828210000|2021-05-12 14:03:30|6276.1|6275.1|6275.1|6274.1|6276.4|6275.4|6274.9|6273.9|124
1620828220000|2021-05-12 14:03:40|6275.4|6274.4|6274.4|6273.4|6275.6|6274.6|6274.4|6273.4|15
1620828230000|2021-05-12 14:03:50|6274.6|6273.6|6276.6|6275.6|6276.6|6275.6|6274.4|6273.4|21
1620828240000|2021-05-12 14:04:00|6276.4|6275.4|6278.1|6277.1|6278.1|6277.1|6276.4|6275.4|29
1620828250000|2021-05-12 14:04:10|6278.9|6277.9|6279.4|6278.4|6279.9|6278.9|6278.9|6277.9|46
1620828260000|2021-05-12 14:04:20|6279.6|6278.6|6277.9|6276.9|6279.6|6278.6|6277.6|6276.6|18
1620828270000|2021-05-12 14:04:30|6277.6|6276.6|6277.1|6276.1|6277.6|6276.6|6276.4|6275.4|16
1620828280000|2021-05-12 14:04:40|6276.9|6275.9|6276.6|6275.6|6277.1|6276.1|6276.4|6275.4|1
1620828290000|2021-05-12 14:04:50|6276.9|6275.9|6277.4|6276.4|6277.6|6276.6|6276.9|6275.9|2
1620828300000|2021-05-12 14:05:00|6277.6|6276.6|6278.4|6277.4|6278.6|6277.6|6277.4|6276.4|41
1620828310000|2021-05-12 14:05:10|6278.6|6277.6|6280.6|6279.6|6280.6|6279.6|6278.4|6277.4|13
1620828320000|2021-05-12 14:05:20|6280.9|6279.9|6283.1|6282.1|6283.1|6282.1|6280.6|6279.6|42
1620828330000|2021-05-12 14:05:30|6282.9|6281.9|6284.6|6283.6|6284.9|6283.9|6282.4|6281.4|24
1620828340000|2021-05-12 14:05:40|6284.4|6283.4|6283.1|6282.1|6284.6|6283.6|6283.1|6282.1|33
1620828350000|2021-05-12 14:05:50|6282.9|6281.9|6283.1|6282.1|6283.1|6282.1|6281.9|6280.9|8
1620828360000|2021-05-12 14:06:00|6282.9|6281.9|6282.6|6281.6|6283.1|6282.1|6282.4|6281.4|15
1620828370000|2021-05-12 14:06:10|6282.1|6281.1|6281.9|6280.9|6282.6|6281.6|6281.4|6280.4|22
1620828380000|2021-05-12 14:06:20|6282.1|6281.1|6282.1|6281.1|6282.4|6281.4|6281.6|6280.6|19
1620828390000|2021-05-12 14:06:30|6282.4|6281.4|6282.6|6281.6|6283.1|6282.1|6282.1|6281.1|22
1620828400000|2021-05-12 14:06:40|6282.9|6281.9|6283.4|6282.4|6283.4|6282.4|6282.9|6281.9|28
1620828410000|2021-05-12 14:06:50|6283.1|6282.1|6283.4|6282.4|6284.4|6283.4|6282.9|6281.9|18
1620828420000|2021-05-12 14:07:00|6283.6|6282.6|6283.9|6282.9|6283.9|6282.9|6283.1|6282.1|17
1620828430000|2021-05-12 14:07:10|6284.1|6283.1|6285.1|6284.1|6285.4|6284.4|6283.9|6282.9|26
1620828440000|2021-05-12 14:07:20|6285.4|6284.4|6284.6|6283.6|6285.6|6284.6|6284.4|6283.4|24
1620828450000|2021-05-12 14:07:30|6284.4|6283.4|6283.6|6282.6|6284.9|6283.9|6283.4|6282.4|14
1620828460000|2021-05-12 14:07:40|6283.9|6282.9|6284.6|6283.6|6284.9|6283.9|6283.9|6282.9|9
1620828470000|2021-05-12 14:07:50|6284.4|6283.4|6283.9|6282.9|6284.6|6283.6|6283.6|6282.6|14
1620828480000|2021-05-12 14:08:00|6283.6|6282.6|6284.1|6283.1|6284.1|6283.1|6283.1|6282.1|28
1620828490000|2021-05-12 14:08:10|6284.4|6283.4|6285.6|6284.6|6285.6|6284.6|6284.1|6283.1|6
1620828500000|2021-05-12 14:08:20|6285.4|6284.4|6285.9|6284.9|6286.4|6285.4|6285.4|6284.4|29
1620828510000|2021-05-12 14:08:30|6285.6|6284.6|6286.6|6285.6|6286.6|6285.6|6285.6|6284.6|4
1620828520000|2021-05-12 14:08:40|6286.4|6285.4|6286.4|6285.4|6286.6|6285.6|6286.1|6285.1|10
1620828530000|2021-05-12 14:08:50|6286.6|6285.6|6287.4|6286.4|6287.9|6286.9|6286.4|6285.4|30
1620828540000|2021-05-12 14:09:00|6286.9|6285.9|6287.9|6286.9|6288.6|6287.6|6286.9|6285.9|18
1620828550000|2021-05-12 14:09:10|6288.1|6287.1|6287.9|6286.9|6288.4|6287.4|6287.9|6286.9|12
1620828560000|2021-05-12 14:09:20|6287.6|6286.6|6285.9|6284.9|6287.6|6286.6|6285.9|6284.9|23
1620828570000|2021-05-12 14:09:30|6286.1|6285.1|6286.9|6285.9|6286.9|6285.9|6286.1|6285.1|7
1620828580000|2021-05-12 14:09:40|6286.6|6285.6|6286.4|6285.4|6287.4|6286.4|6285.9|6284.9|66
1620828590000|2021-05-12 14:09:50|6286.1|6285.1|6287.6|6286.6|6287.6|6286.6|6286.1|6285.1|23
1620828600000|2021-05-12 14:10:00|6286.9|6285.9|6285.9|6284.9|6287.4|6286.4|6285.9|6284.9|17
1620828610000|2021-05-12 14:10:10|6285.6|6284.6|6284.4|6283.4|6285.9|6284.9|6284.4|6283.4|13
1620828620000|2021-05-12 14:10:20|6284.6|6283.6|6287.4|6286.4|6287.4|6286.4|6284.6|6283.6|11
1620828630000|2021-05-12 14:10:30|6287.1|6286.1|6284.4|6283.4|6287.1|6286.1|6284.4|6283.4|110
1620828640000|2021-05-12 14:10:40|6284.9|6283.9|6284.9|6283.9|6284.9|6283.9|6284.1|6283.1|28
1620828650000|2021-05-12 14:10:50|6284.6|6283.6|6283.4|6282.4|6284.9|6283.9|6283.4|6282.4|8
1620828660000|2021-05-12 14:11:00|6283.9|6282.9|6282.9|6281.9|6283.9|6282.9|6281.9|6280.9|37
1620828670000|2021-05-12 14:11:10|6282.6|6281.6|6280.4|6279.4|6282.6|6281.6|6280.4|6279.4|35
1620828680000|2021-05-12 14:11:20|6280.6|6279.6|6282.4|6281.4|6282.9|6281.9|6280.6|6279.6|19
1620828690000|2021-05-12 14:11:30|6282.1|6281.1|6282.9|6281.9|6283.4|6282.4|6282.1|6281.1|5
1620828700000|2021-05-12 14:11:40|6282.4|6281.4|6280.9|6279.9|6282.6|6281.6|6280.9|6279.9|36
1620828710000|2021-05-12 14:11:50|6280.6|6279.6|6281.1|6280.1|6281.1|6280.1|6280.4|6279.4|14
1620828720000|2021-05-12 14:12:00|6281.4|6280.4|6281.1|6280.1|6281.6|6280.6|6280.1|6279.1|21
1620828730000|2021-05-12 14:12:10|6280.9|6279.9|6281.1|6280.1|6281.6|6280.6|6280.4|6279.4|24
1620828740000|2021-05-12 14:12:20|6280.6|6279.6|6282.9|6281.9|6283.4|6282.4|6280.6|6279.6|12
1620828750000|2021-05-12 14:12:30|6282.6|6281.6|6282.1|6281.1|6283.1|6282.1|6281.9|6280.9|19
1620828760000|2021-05-12 14:12:40|6281.9|6280.9|6280.4|6279.4|6282.1|6281.1|6280.4|6279.4|26
1620828770000|2021-05-12 14:12:50|6280.1|6279.1|6282.1|6281.1|6282.1|6281.1|6280.1|6279.1|21
1620828780000|2021-05-12 14:13:00|6281.9|6280.9|6282.9|6281.9|6283.9|6282.9|6281.4|6280.4|20
1620828790000|2021-05-12 14:13:10|6283.1|6282.1|6282.9|6281.9|6283.6|6282.6|6282.4|6281.4|14
1620828800000|2021-05-12 14:13:20|6282.6|6281.6|6282.9|6281.9|6283.1|6282.1|6281.6|6280.6|14
1620828810000|2021-05-12 14:13:30|6283.4|6282.4|6284.1|6283.1|6284.4|6283.4|6283.4|6282.4|24
1620828820000|2021-05-12 14:13:40|6283.9|6282.9|6283.4|6282.4|6284.4|6283.4|6283.4|6282.4|17
1620828830000|2021-05-12 14:13:50|6283.1|6282.1|6284.9|6283.9|6284.9|6283.9|6282.4|6281.4|15
1620828840000|2021-05-12 14:14:00|6285.4|6284.4|6284.9|6283.9|6285.9|6284.9|6284.9|6283.9|39
1620828850000|2021-05-12 14:14:10|6284.6|6283.6|6284.4|6283.4|6285.4|6284.4|6284.4|6283.4|21
1620828860000|2021-05-12 14:14:20|6284.6|6283.6|6284.1|6283.1|6284.6|6283.6|6283.6|6282.6|13
1620828870000|2021-05-12 14:14:30|6283.9|6282.9|6284.4|6283.4|6284.4|6283.4|6283.9|6282.9|2
1620828880000|2021-05-12 14:14:40|6284.1|6283.1|6284.4|6283.4|6284.4|6283.4|6283.9|6282.9|2
1620828890000|2021-05-12 14:14:50|6284.1|6283.1|6283.9|6282.9|6284.9|6283.9|6283.9|6282.9|18
1620828900000|2021-05-12 14:15:00|6284.1|6283.1|6284.9|6283.9|6284.9|6283.9|6283.4|6282.4|32
1620828910000|2021-05-12 14:15:10|6284.6|6283.6|6285.9|6284.9|6286.4|6285.4|6284.6|6283.6|31
1620828920000|2021-05-12 14:15:20|6286.1|6285.1|6285.4|6284.4|6286.1|6285.1|6285.4|6284.4|1
1620828930000|2021-05-12 14:15:30|6285.1|6284.1|6285.6|6284.6|6285.6|6284.6|6284.9|6283.9|50
1620828940000|2021-05-12 14:15:40|6285.4|6284.4|6284.6|6283.6|6285.4|6284.4|6284.1|6283.1|11
1620828950000|2021-05-12 14:15:50|6284.9|6283.9|6285.1|6284.1|6285.6|6284.6|6284.9|6283.9|9
1620828960000|2021-05-12 14:16:00|6285.4|6284.4|6284.6|6283.6|6285.4|6284.4|6283.9|6282.9|7
1620828970000|2021-05-12 14:16:10|6284.4|6283.4|6285.6|6284.6|6285.6|6284.6|6284.4|6283.4|8
1620828980000|2021-05-12 14:16:20|6285.9|6284.9|6285.9|6284.9|6286.1|6285.1|6285.4|6284.4|3
1620828990000|2021-05-12 14:16:30|6286.1|6285.1|6285.9|6284.9|6286.6|6285.6|6285.9|6284.9|4
1620829000000|2021-05-12 14:16:40|6286.1|6285.1|6287.4|6286.4|6287.4|6286.4|6285.6|6284.6|9
1620829010000|2021-05-12 14:16:50|6287.1|6286.1|6287.6|6286.6|6288.1|6287.1|6286.9|6285.9|36
1620829020000|2021-05-12 14:17:00|6287.9|6286.9|6287.1|6286.1|6288.4|6287.4|6286.9|6285.9|14
1620829030000|2021-05-12 14:17:10|6287.4|6286.4|6287.4|6286.4|6287.4|6286.4|6286.9|6285.9|14
1620829040000|2021-05-12 14:17:20|6287.6|6286.6|6288.4|6287.4|6288.4|6287.4|6287.4|6286.4|13
1620829050000|2021-05-12 14:17:30|6288.1|6287.1|6288.1|6287.1|6288.9|6287.9|6288.1|6287.1|12
1620829060000|2021-05-12 14:17:40|6287.9|6286.9|6287.4|6286.4|6287.9|6286.9|6287.1|6286.1|10
1620829070000|2021-05-12 14:17:50|6287.1|6286.1|6286.6|6285.6|6287.1|6286.1|6286.4|6285.4|6
1620829080000|2021-05-12 14:18:00|6286.1|6285.1|6286.9|6285.9|6286.9|6285.9|6285.6|6284.6|32
1620829090000|2021-05-12 14:18:10|6287.1|6286.1|6289.1|6288.1|6289.1|6288.1|6287.1|6286.1|30
1620829100000|2021-05-12 14:18:20|6288.9|6287.9|6291.4|6290.4|6291.4|6290.4|6288.9|6287.9|43
1620829110000|2021-05-12 14:18:30|6291.1|6290.1|6290.1|6289.1|6291.4|6290.4|6289.9|6288.9|10
1620829120000|2021-05-12 14:18:40|6290.4|6289.4|6290.1|6289.1|6290.6|6289.6|6289.1|6288.1|23
1620829130000|2021-05-12 14:18:50|6290.4|6289.4|6290.1|6289.1|6290.6|6289.6|6289.9|6288.9|4
1620829140000|2021-05-12 14:19:00|6289.9|6288.9|6290.4|6289.4|6290.4|6289.4|6289.6|6288.6|49
1620829150000|2021-05-12 14:19:10|6290.6|6289.6|6289.6|6288.6|6290.6|6289.6|6289.4|6288.4|10
1620829160000|2021-05-12 14:19:20|6289.4|6288.4|6291.9|6290.9|6291.9|6290.9|6289.4|6288.4|28
1620829170000|2021-05-12 14:19:30|6291.6|6290.6|6292.1|6291.1|6293.1|6292.1|6291.4|6290.4|69
1620829180000|2021-05-12 14:19:40|6291.9|6290.9|6291.4|6290.4|6291.9|6290.9|6290.9|6289.9|8
1620829190000|2021-05-12 14:19:50|6291.1|6290.1|6292.9|6291.9|6292.9|6291.9|6291.1|6290.1|23
1620829200000|2021-05-12 14:20:00|6292.6|6291.6|6292.6|6291.6|6292.9|6291.9|6291.9|6290.9|7
1620829210000|2021-05-12 14:20:10|6292.4|6291.4|6293.9|6292.9|6294.1|6293.1|6292.4|6291.4|49
1620829220000|2021-05-12 14:20:20|6294.1|6293.1|6294.1|6293.1|6294.6|6293.6|6293.9|6292.9|25
1620829230000|2021-05-12 14:20:30|6293.9|6292.9|6295.1|6294.1|6296.4|6295.4|6293.9|6292.9|100
1620829240000|2021-05-12 14:20:40|6295.4|6294.4|6296.1|6295.1|6296.4|6295.4|6294.9|6293.9|29
1620829250000|2021-05-12 14:20:50|6296.4|6295.4|6297.4|6296.4|6297.4|6296.4|6295.4|6294.4|67
1620829260000|2021-05-12 14:21:00|6296.9|6295.9|6297.4|6296.4|6298.1|6297.1|6296.9|6295.9|47
1620829270000|2021-05-12 14:21:10|6297.1|6296.1|6296.4|6295.4|6297.1|6296.1|6296.4|6295.4|26
1620829280000|2021-05-12 14:21:20|6296.9|6295.9|6296.4|6295.4|6296.9|6295.9|6296.1|6295.1|36
1620829290000|2021-05-12 14:21:30|6296.6|6295.6|6297.9|6296.9|6297.9|6296.9|6296.4|6295.4|25
1620829300000|2021-05-12 14:21:40|6298.1|6297.1|6297.9|6296.9|6298.4|6297.4|6297.9|6296.9|4
1620829310000|2021-05-12 14:21:50|6298.1|6297.1|6298.1|6297.1|6298.4|6297.4|6297.6|6296.6|17
1620829320000|2021-05-12 14:22:00|6298.4|6297.4|6298.1|6297.1|6298.4|6297.4|6297.6|6296.6|10
1620829330000|2021-05-12 14:22:10|6298.4|6297.4|6298.9|6297.9|6298.9|6297.9|6297.6|6296.6|40
1620829340000|2021-05-12 14:22:20|6298.6|6297.6|6298.9|6297.9|6298.9|6297.9|6297.6|6296.6|7
1620829350000|2021-05-12 14:22:30|6298.6|6297.6|6298.9|6297.9|6299.9|6298.9|6298.6|6297.6|25
1620829360000|2021-05-12 14:22:40|6299.1|6298.1|6299.1|6298.1|6299.4|6298.4|6298.1|6297.1|14
1620829370000|2021-05-12 14:22:50|6298.6|6297.6|6299.6|6298.6|6299.9|6298.9|6298.6|6297.6|16
1620829380000|2021-05-12 14:23:00|6299.4|6298.4|6299.4|6298.4|6300.1|6299.1|6298.9|6297.9|21
1620829390000|2021-05-12 14:23:10|6299.1|6298.1|6299.4|6298.4|6299.6|6298.6|6298.6|6297.6|7
1620829400000|2021-05-12 14:23:20|6299.6|6298.6|6299.6|6298.6|6299.9|6298.9|6299.4|6298.4|9
1620829410000|2021-05-12 14:23:30|6299.9|6298.9|6299.1|6298.1|6300.4|6299.4|6299.1|6298.1|20
1620829420000|2021-05-12 14:23:40|6298.9|6297.9|6298.9|6297.9|6298.9|6297.9|6298.1|6297.1|15
1620829430000|2021-05-12 14:23:50|6299.1|6298.1|6299.9|6298.9|6299.9|6298.9|6298.6|6297.6|27
1620829440000|2021-05-12 14:24:00|6300.1|6299.1|6299.1|6298.1|6300.1|6299.1|6298.4|6297.4|29
1620829450000|2021-05-12 14:24:10|6299.4|6298.4|6298.9|6297.9|6299.4|6298.4|6298.4|6297.4|11
1620829460000|2021-05-12 14:24:20|6299.1|6298.1|6297.4|6296.4|6299.1|6298.1|6297.4|6296.4|8
1620829470000|2021-05-12 14:24:30|6297.1|6296.1|6296.9|6295.9|6297.1|6296.1|6296.4|6295.4|27
1620829480000|2021-05-12 14:24:40|6297.1|6296.1|6297.4|6296.4|6298.4|6297.4|6297.1|6296.1|22
1620829490000|2021-05-12 14:24:50|6297.1|6296.1|6297.9|6296.9|6298.4|6297.4|6297.1|6296.1|15
1620829500000|2021-05-12 14:25:00|6297.6|6296.6|6297.1|6296.1|6297.9|6296.9|6297.1|6296.1|17
1620829510000|2021-05-12 14:25:10|6296.9|6295.9|6296.4|6295.4|6297.6|6296.6|6296.1|6295.1|16
1620829520000|2021-05-12 14:25:20|6296.6|6295.6|6295.6|6294.6|6297.1|6296.1|6294.1|6293.1|36
1620829530000|2021-05-12 14:25:30|6295.9|6294.9|6295.6|6294.6|6296.4|6295.4|6295.4|6294.4|9
1620829540000|2021-05-12 14:25:40|6295.4|6294.4|6296.1|6295.1|6296.4|6295.4|6295.4|6294.4|7
1620829550000|2021-05-12 14:25:50|6296.4|6295.4|6297.1|6296.1|6298.4|6297.4|6296.4|6295.4|31
1620829560000|2021-05-12 14:26:00|6296.9|6295.9|6295.9|6294.9|6296.9|6295.9|6295.9|6294.9|26
1620829570000|2021-05-12 14:26:10|6295.6|6294.6|6296.4|6295.4|6296.9|6295.9|6295.4|6294.4|14
1620829580000|2021-05-12 14:26:20|6296.1|6295.1|6296.6|6295.6|6297.1|6296.1|6296.1|6295.1|11
1620829590000|2021-05-12 14:26:30|6296.9|6295.9|6296.4|6295.4|6296.9|6295.9|6296.1|6295.1|20
1620829600000|2021-05-12 14:26:40|6296.1|6295.1|6296.6|6295.6|6296.9|6295.9|6295.9|6294.9|20
1620829610000|2021-05-12 14:26:50|6296.9|6295.9|6296.4|6295.4|6296.9|6295.9|6295.9|6294.9|12
1620829620000|2021-05-12 14:27:00|6296.1|6295.1|6294.9|6293.9|6296.1|6295.1|6294.6|6293.6|6
1620829630000|2021-05-12 14:27:10|6294.6|6293.6|6294.9|6293.9|6294.9|6293.9|6293.9|6292.9|17
1620829640000|2021-05-12 14:27:20|6294.6|6293.6|6296.1|6295.1|6296.9|6295.9|6294.6|6293.6|21
1620829650000|2021-05-12 14:27:30|6295.9|6294.9|6296.1|6295.1|6296.4|6295.4|6295.4|6294.4|19
1620829660000|2021-05-12 14:27:40|6295.9|6294.9|6297.1|6296.1|6297.4|6296.4|6295.6|6294.6|16
1620829670000|2021-05-12 14:27:50|6296.9|6295.9|6295.4|6294.4|6297.1|6296.1|6295.4|6294.4|19
1620829680000|2021-05-12 14:28:00|6295.6|6294.6|6295.9|6294.9|6296.1|6295.1|6295.6|6294.6|11
1620829690000|2021-05-12 14:28:10|6295.6|6294.6|6295.9|6294.9|6295.9|6294.9|6295.4|6294.4|7
1620829700000|2021-05-12 14:28:20|6295.6|6294.6|6295.4|6294.4|6296.1|6295.1|6294.9|6293.9|29
1620829710000|2021-05-12 14:28:30|6295.6|6294.6|6295.1|6294.1|6295.9|6294.9|6295.1|6294.1|31
1620829720000|2021-05-12 14:28:40|6294.9|6293.9|6293.6|6292.6|6295.1|6294.1|6293.4|6292.4|30
1620829730000|2021-05-12 14:28:50|6293.4|6292.4|6292.6|6291.6|6293.9|6292.9|6292.6|6291.6|25
1620829740000|2021-05-12 14:29:00|6292.9|6291.9|6291.4|6290.4|6292.9|6291.9|6291.4|6290.4|41
1620829750000|2021-05-12 14:29:10|6291.1|6290.1|6289.9|6288.9|6291.4|6290.4|6289.9|6288.9|34
1620829760000|2021-05-12 14:29:20|6290.1|6289.1|6291.1|6290.1|6291.1|6290.1|6290.1|6289.1|34
1620829770000|2021-05-12 14:29:30|6291.4|6290.4|6290.9|6289.9|6291.6|6290.6|6290.9|6289.9|21
1620829780000|2021-05-12 14:29:40|6291.1|6290.1|6290.9|6289.9|6291.4|6290.4|6290.6|6289.6|22
1620829790000|2021-05-12 14:29:50|6290.6|6289.6|6289.1|6288.1|6290.9|6289.9|6289.1|6288.1|28
1620829800000|2021-05-12 14:30:00|6289.4|6288.4|6290.9|6289.9|6290.9|6289.9|6288.4|6287.4|52
1620829810000|2021-05-12 14:30:10|6291.1|6290.1|6291.1|6290.1|6291.9|6290.9|6290.9|6289.9|45
1620829820000|2021-05-12 14:30:20|6290.9|6289.9|6291.6|6290.6|6291.9|6290.9|6290.1|6289.1|48
1620829830000|2021-05-12 14:30:30|6291.4|6290.4|6290.9|6289.9|6291.4|6290.4|6290.4|6289.4|37
1620829840000|2021-05-12 14:30:40|6291.1|6290.1|6291.9|6290.9|6292.9|6291.9|6290.9|6289.9|34
1620829850000|2021-05-12 14:30:50|6291.6|6290.6|6291.4|6290.4|6291.9|6290.9|6290.6|6289.6|38
1620829860000|2021-05-12 14:31:00|6290.9|6289.9|6291.4|6290.4|6291.9|6290.9|6289.9|6288.9|52
1620829870000|2021-05-12 14:31:10|6291.1|6290.1|6290.4|6289.4|6291.1|6290.1|6290.4|6289.4|14
1620829880000|2021-05-12 14:31:20|6290.1|6289.1|6290.6|6289.6|6290.6|6289.6|6289.4|6288.4|17
1620829890000|2021-05-12 14:31:30|6290.4|6289.4|6291.4|6290.4|6291.4|6290.4|6290.4|6289.4|5
1620829900000|2021-05-12 14:31:40|6291.6|6290.6|6290.1|6289.1|6292.4|6291.4|6289.9|6288.9|26
1620829910000|2021-05-12 14:31:50|6290.4|6289.4|6289.9|6288.9|6290.4|6289.4|6288.9|6287.9|24
1620829920000|2021-05-12 14:32:00|6289.6|6288.6|6289.1|6288.1|6289.9|6288.9|6288.9|6287.9|16
1620829930000|2021-05-12 14:32:10|6289.4|6288.4|6288.4|6287.4|6289.4|6288.4|6288.1|6287.1|19
1620829940000|2021-05-12 14:32:20|6288.1|6287.1|6287.4|6286.4|6288.4|6287.4|6287.1|6286.1|16
1620829950000|2021-05-12 14:32:30|6287.1|6286.1|6285.9|6284.9|6287.1|6286.1|6285.9|6284.9|26
1620829960000|2021-05-12 14:32:40|6286.4|6285.4|6285.6|6284.6|6286.4|6285.4|6284.9|6283.9|30
1620829970000|2021-05-12 14:32:50|6285.4|6284.4|6286.1|6285.1|6286.4|6285.4|6285.4|6284.4|17
1620829980000|2021-05-12 14:33:00|6286.4|6285.4|6286.6|6285.6|6286.9|6285.9|6285.9|6284.9|27
1620829990000|2021-05-12 14:33:10|6286.4|6285.4|6286.4|6285.4|6286.9|6285.9|6286.4|6285.4|31
1620830000000|2021-05-12 14:33:20|6286.6|6285.6|6286.9|6285.9|6286.9|6285.9|6286.1|6285.1|30
1620830010000|2021-05-12 14:33:30|6286.6|6285.6|6286.9|6285.9|6287.1|6286.1|6286.6|6285.6|9
1620830020000|2021-05-12 14:33:40|6287.1|6286.1|6288.4|6287.4|6288.4|6287.4|6286.9|6285.9|19
1620830030000|2021-05-12 14:33:50|6288.1|6287.1|6287.9|6286.9|6288.1|6287.1|6287.4|6286.4|31
1620830040000|2021-05-12 14:34:00|6288.1|6287.1|6288.4|6287.4|6288.6|6287.6|6287.9|6286.9|23
1620830050000|2021-05-12 14:34:10|6288.6|6287.6|6288.4|6287.4|6289.1|6288.1|6288.4|6287.4|13
1620830060000|2021-05-12 14:34:20|6288.6|6287.6|6287.6|6286.6|6288.6|6287.6|6287.4|6286.4|22
1620830070000|2021-05-12 14:34:30|6287.4|6286.4|6287.6|6286.6|6288.1|6287.1|6287.4|6286.4|21
1620830080000|2021-05-12 14:34:40|6287.4|6286.4|6288.1|6287.1|6288.4|6287.4|6287.4|6286.4|23
1620830090000|2021-05-12 14:34:50|6287.9|6286.9|6288.4|6287.4|6288.6|6287.6|6287.6|6286.6|22
1620830100000|2021-05-12 14:35:00|6288.6|6287.6|6288.9|6287.9|6288.9|6287.9|6288.1|6287.1|28
1620830110000|2021-05-12 14:35:10|6288.6|6287.6|6289.4|6288.4|6289.4|6288.4|6288.1|6287.1|31
1620830120000|2021-05-12 14:35:20|6289.6|6288.6|6290.4|6289.4|6290.9|6289.9|6289.6|6288.6|26
1620830130000|2021-05-12 14:35:30|6290.6|6289.6|6290.9|6289.9|6291.4|6290.4|6290.6|6289.6|32
1620830140000|2021-05-12 14:35:40|6291.4|6290.4|6291.9|6290.9|6291.9|6290.9|6290.9|6289.9|29
1620830150000|2021-05-12 14:35:50|6291.6|6290.6|6291.9|6290.9|6292.1|6291.1|6291.4|6290.4|18
1620830160000|2021-05-12 14:36:00|6291.6|6290.6|6292.1|6291.1|6292.4|6291.4|6291.4|6290.4|13
1620830170000|2021-05-12 14:36:10|6291.9|6290.9|6292.6|6291.6|6292.6|6291.6|6291.9|6290.9|8
1620830180000|2021-05-12 14:36:20|6292.4|6291.4|6292.9|6291.9|6292.9|6291.9|6292.4|6291.4|1
1620830190000|2021-05-12 14:36:30|6292.6|6291.6|6292.9|6291.9|6292.9|6291.9|6292.1|6291.1|11
1620830200000|2021-05-12 14:36:40|6293.1|6292.1|6293.1|6292.1|6293.4|6292.4|6292.4|6291.4|22
1620830210000|2021-05-12 14:36:50|6293.4|6292.4|6293.1|6292.1|6293.9|6292.9|6293.1|6292.1|17
1620830220000|2021-05-12 14:37:00|6293.4|6292.4|6292.9|6291.9|6293.4|6292.4|6292.9|6291.9|22
1620830230000|2021-05-12 14:37:10|6292.4|6291.4|6292.9|6291.9|6292.9|6291.9|6292.1|6291.1|15
1620830240000|2021-05-12 14:37:20|6293.4|6292.4|6293.4|6292.4|6293.6|6292.6|6292.9|6291.9|44
1620830250000|2021-05-12 14:37:30|6293.1|6292.1|6295.1|6294.1|6295.4|6294.4|6293.1|6292.1|35
1620830260000|2021-05-12 14:37:40|6294.9|6293.9|6295.9|6294.9|6295.9|6294.9|6294.9|6293.9|28
1620830270000|2021-05-12 14:37:50|6296.1|6295.1|6296.9|6295.9|6296.9|6295.9|6295.9|6294.9|26
1620830280000|2021-05-12 14:38:00|6296.4|6295.4|6297.4|6296.4|6297.9|6296.9|6296.4|6295.4|36
1620830290000|2021-05-12 14:38:10|6297.6|6296.6|6297.4|6296.4|6297.9|6296.9|6296.9|6295.9|24
1620830300000|2021-05-12 14:38:20|6297.6|6296.6|6297.1|6296.1|6297.6|6296.6|6297.1|6296.1|25
1620830310000|2021-05-12 14:38:30|6297.4|6296.4|6297.1|6296.1|6297.4|6296.4|6296.9|6295.9|12
1620830320000|2021-05-12 14:38:40|6296.9|6295.9|6297.4|6296.4|6297.4|6296.4|6296.9|6295.9|9
1620830330000|2021-05-12 14:38:50|6296.9|6295.9|6296.9|6295.9|6297.4|6296.4|6296.9|6295.9|15
1620830340000|2021-05-12 14:39:00|6296.1|6295.1|6294.4|6293.4|6296.4|6295.4|6294.4|6293.4|69
1620830350000|2021-05-12 14:39:10|6294.6|6293.6|6294.4|6293.4|6295.4|6294.4|6294.4|6293.4|16
1620830360000|2021-05-12 14:39:20|6294.1|6293.1|6293.6|6292.6|6294.1|6293.1|6293.6|6292.6|19
1620830370000|2021-05-12 14:39:30|6293.4|6292.4|6295.4|6294.4|6295.4|6294.4|6293.4|6292.4|13
1620830380000|2021-05-12 14:39:40|6295.1|6294.1|6295.4|6294.4|6296.4|6295.4|6295.1|6294.1|11
1620830390000|2021-05-12 14:39:50|6295.6|6294.6|6294.1|6293.1|6295.6|6294.6|6294.1|6293.1|9
1620830400000|2021-05-12 14:40:00|6293.9|6292.9|6294.9|6293.9|6294.9|6293.9|6293.4|6292.4|18
1620830410000|2021-05-12 14:40:10|6294.6|6293.6|6292.9|6291.9|6294.9|6293.9|6292.9|6291.9|33
1620830420000|2021-05-12 14:40:20|6293.1|6292.1|6292.4|6291.4|6293.4|6292.4|6292.4|6291.4|47
1620830430000|2021-05-12 14:40:30|6292.1|6291.1|6292.9|6291.9|6292.9|6291.9|6292.1|6291.1|19
1620830440000|2021-05-12 14:40:40|6292.6|6291.6|6292.9|6291.9|6293.1|6292.1|6291.9|6290.9|16
1620830450000|2021-05-12 14:40:50|6292.4|6291.4|6292.4|6291.4|6292.4|6291.4|6291.9|6290.9|5
1620830460000|2021-05-12 14:41:00|6292.9|6291.9|6293.1|6292.1|6293.6|6292.6|6292.9|6291.9|12
1620830470000|2021-05-12 14:41:10|6292.9|6291.9|6292.6|6291.6|6292.9|6291.9|6292.4|6291.4|10
1620830480000|2021-05-12 14:41:20|6292.9|6291.9|6292.9|6291.9|6292.9|6291.9|6292.4|6291.4|23
1620830490000|2021-05-12 14:41:30|6293.1|6292.1|6292.9|6291.9|6293.6|6292.6|6292.9|6291.9|14
1620830500000|2021-05-12 14:41:40|6292.6|6291.6|6292.6|6291.6|6293.1|6292.1|6292.4|6291.4|13
1620830510000|2021-05-12 14:41:50|6292.9|6291.9|6292.4|6291.4|6292.9|6291.9|6291.9|6290.9|29
1620830520000|2021-05-12 14:42:00|6292.1|6291.1|6292.9|6291.9|6293.9|6292.9|6291.9|6290.9|31
1620830530000|2021-05-12 14:42:10|6293.1|6292.1|6293.1|6292.1|6293.6|6292.6|6292.4|6291.4|8
1620830540000|2021-05-12 14:42:20|6293.4|6292.4|6293.4|6292.4|6293.4|6292.4|6292.6|6291.6|7
1620830550000|2021-05-12 14:42:30|6293.1|6292.1|6292.4|6291.4|6293.1|6292.1|6292.4|6291.4|5
1620830560000|2021-05-12 14:42:40|6292.6|6291.6|6292.4|6291.4|6292.6|6291.6|6292.4|6291.4|7
1620830570000|2021-05-12 14:42:50|6292.1|6291.1|6292.6|6291.6|6292.9|6291.9|6292.1|6291.1|17
1620830580000|2021-05-12 14:43:00|6292.9|6291.9|6293.4|6292.4|6293.6|6292.6|6292.4|6291.4|17
1620830590000|2021-05-12 14:43:10|6293.6|6292.6|6293.4|6292.4|6293.6|6292.6|6293.1|6292.1|8
1620830600000|2021-05-12 14:43:20|6293.1|6292.1|6292.4|6291.4|6293.1|6292.1|6292.1|6291.1|13
1620830610000|2021-05-12 14:43:30|6292.1|6291.1|6292.1|6291.1|6292.1|6291.1|6291.4|6290.4|35
1620830620000|2021-05-12 14:43:40|6291.9|6290.9|6291.6|6290.6|6292.1|6291.1|6291.4|6290.4|9
1620830630000|2021-05-12 14:43:50|6291.9|6290.9|6290.1|6289.1|6291.9|6290.9|6290.1|6289.1|46
1620830640000|2021-05-12 14:44:00|6289.9|6288.9|6290.1|6289.1|6291.4|6290.4|6289.9|6288.9|36
1620830650000|2021-05-12 14:44:10|6290.4|6289.4|6290.1|6289.1|6290.4|6289.4|6289.6|6288.6|15
1620830660000|2021-05-12 14:44:20|6290.4|6289.4|6291.1|6290.1|6291.1|6290.1|6290.1|6289.1|13
1620830670000|2021-05-12 14:44:30|6291.4|6290.4|6292.4|6291.4|6292.4|6291.4|6290.9|6289.9|112
1620830680000|2021-05-12 14:44:40|6292.1|6291.1|6292.4|6291.4|6292.6|6291.6|6291.9|6290.9|13
1620830690000|2021-05-12 14:44:50|6292.6|6291.6|6291.6|6290.6|6292.9|6291.9|6291.4|6290.4|7
1620830700000|2021-05-12 14:45:00|6291.9|6290.9|6291.6|6290.6|6291.9|6290.9|6290.9|6289.9|21
1620830710000|2021-05-12 14:45:10|6291.9|6290.9|6291.1|6290.1|6291.9|6290.9|6290.1|6289.1|27
1620830720000|2021-05-12 14:45:20|6291.4|6290.4|6291.6|6290.6|6291.6|6290.6|6290.4|6289.4|9
1620830730000|2021-05-12 14:45:30|6291.4|6290.4|6293.6|6292.6|6293.9|6292.9|6291.4|6290.4|26
1620830740000|2021-05-12 14:45:40|6293.4|6292.4|6293.9|6292.9|6293.9|6292.9|6293.4|6292.4|3
1620830750000|2021-05-12 14:45:50|6293.6|6292.6|6292.6|6291.6|6294.1|6293.1|6292.6|6291.6|14
1620830760000|2021-05-12 14:46:00|6292.4|6291.4|6291.4|6290.4|6292.4|6291.4|6291.4|6290.4|19
1620830770000|2021-05-12 14:46:10|6291.6|6290.6|6291.6|6290.6|6292.4|6291.4|6291.6|6290.6|4
1620830780000|2021-05-12 14:46:20|6291.4|6290.4|6291.4|6290.4|6291.6|6290.6|6291.4|6290.4|21
1620830790000|2021-05-12 14:46:30|6291.1|6290.1|6291.1|6290.1|6291.4|6290.4|6290.6|6289.6|18
1620830800000|2021-05-12 14:46:40|6290.9|6289.9|6292.4|6291.4|6292.6|6291.6|6290.9|6289.9|9
1620830810000|2021-05-12 14:46:50|6292.6|6291.6|6292.1|6291.1|6292.9|6291.9|6291.4|6290.4|12
1620830820000|2021-05-12 14:47:00|6292.4|6291.4|6291.1|6290.1|6292.4|6291.4|6290.4|6289.4|32
1620830830000|2021-05-12 14:47:10|6290.9|6289.9|6290.6|6289.6|6291.4|6290.4|6290.1|6289.1|4
1620830840000|2021-05-12 14:47:20|6290.4|6289.4|6290.6|6289.6|6290.6|6289.6|6290.1|6289.1|4
1620830850000|2021-05-12 14:47:30|6290.4|6289.4|6289.9|6288.9|6290.6|6289.6|6289.9|6288.9|13
1620830860000|2021-05-12 14:47:40|6289.6|6288.6|6290.9|6289.9|6291.1|6290.1|6289.6|6288.6|11
1620830870000|2021-05-12 14:47:50|6290.6|6289.6|6290.6|6289.6|6290.9|6289.9|6290.1|6289.1|17
1620830880000|2021-05-12 14:48:00|6290.4|6289.4|6290.1|6289.1|6290.9|6289.9|6290.1|6289.1|6
1620830890000|2021-05-12 14:48:10|6289.9|6288.9|6289.6|6288.6|6289.9|6288.9|6289.4|6288.4|3
1620830900000|2021-05-12 14:48:20|6289.9|6288.9|6291.1|6290.1|6291.1|6290.1|6289.9|6288.9|17
1620830910000|2021-05-12 14:48:30|6290.9|6289.9|6291.6|6290.6|6291.6|6290.6|6290.9|6289.9|6
1620830920000|2021-05-12 14:48:40|6291.4|6290.4|6290.9|6289.9|6291.6|6290.6|6290.9|6289.9|8
1620830930000|2021-05-12 14:48:50|6290.6|6289.6|6289.9|6288.9|6290.9|6289.9|6289.9|6288.9|14
1620830940000|2021-05-12 14:49:00|6289.6|6288.6|6289.1|6288.1|6289.6|6288.6|6288.6|6287.6|28
1620830950000|2021-05-12 14:49:10|6289.4|6288.4|6289.4|6288.4|6289.4|6288.4|6288.9|6287.9|5
1620830960000|2021-05-12 14:49:20|6289.6|6288.6|6288.6|6287.6|6289.9|6288.9|6288.6|6287.6|16
1620830970000|2021-05-12 14:49:30|6288.4|6287.4|6287.4|6286.4|6288.6|6287.6|6287.4|6286.4|34
1620830980000|2021-05-12 14:49:40|6287.9|6286.9|6286.9|6285.9|6287.9|6286.9|6286.1|6285.1|32
1620830990000|2021-05-12 14:49:50|6286.4|6285.4|6286.6|6285.6|6286.9|6285.9|6286.1|6285.1|13
1620831000000|2021-05-12 14:50:00|6286.4|6285.4|6286.4|6285.4|6286.9|6285.9|6285.6|6284.6|16
1620831010000|2021-05-12 14:50:10|6286.6|6285.6|6287.9|6286.9|6287.9|6286.9|6286.6|6285.6|51
1620831020000|2021-05-12 14:50:20|6287.6|6286.6|6287.9|6286.9|6288.1|6287.1|6287.4|6286.4|12
1620831030000|2021-05-12 14:50:30|6288.1|6287.1|6288.1|6287.1|6288.4|6287.4|6287.9|6286.9|4
1620831040000|2021-05-12 14:50:40|6287.9|6286.9|6288.6|6287.6|6288.9|6287.9|6287.9|6286.9|16
1620831050000|2021-05-12 14:50:50|6288.9|6287.9|6287.1|6286.1|6288.9|6287.9|6286.9|6285.9|19
1620831060000|2021-05-12 14:51:00|6286.9|6285.9|6288.4|6287.4|6288.4|6287.4|6286.9|6285.9|12
1620831070000|2021-05-12 14:51:10|6288.6|6287.6|6289.1|6288.1|6289.4|6288.4|6288.6|6287.6|9
1620831080000|2021-05-12 14:51:20|6289.4|6288.4|6289.6|6288.6|6289.9|6288.9|6288.9|6287.9|21
1620831090000|2021-05-12 14:51:30|6289.4|6288.4|6289.6|6288.6|6290.1|6289.1|6289.4|6288.4|9
1620831100000|2021-05-12 14:51:40|6289.4|6288.4|6289.6|6288.6|6289.9|6288.9|6289.4|6288.4|5
1620831110000|2021-05-12 14:51:50|6289.4|6288.4|6288.6|6287.6|6290.6|6289.6|6288.6|6287.6|42
1620831120000|2021-05-12 14:52:00|6288.9|6287.9|6287.4|6286.4|6288.9|6287.9|6287.4|6286.4|18
1620831130000|2021-05-12 14:52:10|6287.6|6286.6|6288.6|6287.6|6288.9|6287.9|6287.6|6286.6|16
1620831140000|2021-05-12 14:52:20|6288.4|6287.4|6288.1|6287.1|6288.6|6287.6|6287.9|6286.9|14
1620831150000|2021-05-12 14:52:30|6288.4|6287.4|6287.6|6286.6|6288.4|6287.4|6287.4|6286.4|13
1620831160000|2021-05-12 14:52:40|6287.9|6286.9|6287.4|6286.4|6288.4|6287.4|6287.4|6286.4|5
1620831170000|2021-05-12 14:52:50|6287.9|6286.9|6286.4|6285.4|6287.9|6286.9|6286.4|6285.4|19
1620831180000|2021-05-12 14:53:00|6286.6|6285.6|6286.9|6285.9|6286.9|6285.9|6286.4|6285.4|15
1620831190000|2021-05-12 14:53:10|6286.6|6285.6|6287.4|6286.4|6287.6|6286.6|6286.6|6285.6|21
1620831200000|2021-05-12 14:53:20|6287.6|6286.6|6288.4|6287.4|6288.4|6287.4|6287.6|6286.6|11
1620831210000|2021-05-12 14:53:30|6288.6|6287.6|6287.9|6286.9|6288.6|6287.6|6287.6|6286.6|20
1620831220000|2021-05-12 14:53:40|6288.1|6287.1|6287.9|6286.9|6288.4|6287.4|6287.9|6286.9|14
1620831230000|2021-05-12 14:53:50|6287.4|6286.4|6287.4|6286.4|6287.6|6286.6|6287.4|6286.4|10
1620831240000|2021-05-12 14:54:00|6287.6|6286.6|6287.9|6286.9|6288.1|6287.1|6287.6|6286.6|6
1620831250000|2021-05-12 14:54:10|6287.4|6286.4|6287.6|6286.6|6287.6|6286.6|6287.4|6286.4|8
1620831260000|2021-05-12 14:54:20|6287.9|6286.9|6289.1|6288.1|6289.1|6288.1|6287.6|6286.6|16
1620831270000|2021-05-12 14:54:30|6288.9|6287.9|6287.4|6286.4|6289.1|6288.1|6287.1|6286.1|24
1620831280000|2021-05-12 14:54:40|6287.6|6286.6|6286.9|6285.9|6287.6|6286.6|6286.9|6285.9|9
1620831290000|2021-05-12 14:54:50|6287.1|6286.1|6287.4|6286.4|6287.4|6286.4|6286.9|6285.9|3
1620831300000|2021-05-12 14:55:00|6287.6|6286.6|6287.6|6286.6|6287.9|6286.9|6287.4|6286.4|23
1620831310000|2021-05-12 14:55:10|6287.4|6286.4|6287.1|6286.1|6287.6|6286.6|6286.9|6285.9|7
1620831320000|2021-05-12 14:55:20|6287.6|6286.6|6287.9|6286.9|6288.1|6287.1|6287.4|6286.4|35
1620831330000|2021-05-12 14:55:30|6288.1|6287.1|6287.4|6286.4|6288.4|6287.4|6287.4|6286.4|28
1620831340000|2021-05-12 14:55:40|6286.9|6285.9|6286.9|6285.9|6286.9|6285.9|6286.9|6285.9|5
1620831350000|2021-05-12 14:55:50|6287.1|6286.1|6285.4|6284.4|6287.1|6286.1|6285.4|6284.4|28
1620831360000|2021-05-12 14:56:00|6284.9|6283.9|6284.9|6283.9|6285.4|6284.4|6284.9|6283.9|33
1620831370000|2021-05-12 14:56:10|6285.1|6284.1|6282.9|6281.9|6285.1|6284.1|6282.6|6281.6|64
1620831380000|2021-05-12 14:56:20|6282.6|6281.6|6283.4|6282.4|6283.4|6282.4|6282.6|6281.6|10
1620831390000|2021-05-12 14:56:30|6283.1|6282.1|6282.9|6281.9|6283.1|6282.1|6282.6|6281.6|22
1620831400000|2021-05-12 14:56:40|6282.6|6281.6|6284.6|6283.6|6284.9|6283.9|6282.6|6281.6|32
1620831410000|2021-05-12 14:56:50|6284.9|6283.9|6284.9|6283.9|6285.6|6284.6|6284.4|6283.4|74
1620831420000|2021-05-12 14:57:00|6285.1|6284.1|6284.9|6283.9|6285.4|6284.4|6284.4|6283.4|24
1620831430000|2021-05-12 14:57:10|6285.1|6284.1|6284.6|6283.6|6285.1|6284.1|6284.4|6283.4|21
1620831440000|2021-05-12 14:57:20|6284.4|6283.4|6284.9|6283.9|6284.9|6283.9|6284.4|6283.4|6
1620831450000|2021-05-12 14:57:30|6284.6|6283.6|6285.4|6284.4|6285.6|6284.6|6284.4|6283.4|8
1620831460000|2021-05-12 14:57:40|6285.6|6284.6|6286.4|6285.4|6286.4|6285.4|6285.4|6284.4|19
1620831470000|2021-05-12 14:57:50|6286.1|6285.1|6287.4|6286.4|6287.9|6286.9|6286.1|6285.1|88
1620831480000|2021-05-12 14:58:00|6287.1|6286.1|6287.4|6286.4|6287.9|6286.9|6286.4|6285.4|39
1620831490000|2021-05-12 14:58:10|6287.6|6286.6|6287.1|6286.1|6287.9|6286.9|6286.4|6285.4|11
1620831500000|2021-05-12 14:58:20|6287.4|6286.4|6287.4|6286.4|6287.4|6286.4|6286.9|6285.9|7
1620831510000|2021-05-12 14:58:30|6287.1|6286.1|6286.4|6285.4|6287.1|6286.1|6286.4|6285.4|15
1620831520000|2021-05-12 14:58:40|6286.6|6285.6|6285.9|6284.9|6286.9|6285.9|6285.6|6284.6|22
1620831530000|2021-05-12 14:58:50|6286.4|6285.4|6285.9|6284.9|6287.1|6286.1|6285.9|6284.9|28
1620831540000|2021-05-12 14:59:00|6286.1|6285.1|6285.4|6284.4|6286.1|6285.1|6285.1|6284.1|14
1620831550000|2021-05-12 14:59:10|6285.6|6284.6|6286.6|6285.6|6286.9|6285.9|6285.4|6284.4|22
1620831560000|2021-05-12 14:59:20|6286.9|6285.9|6286.9|6285.9|6286.9|6285.9|6286.1|6285.1|6
1620831570000|2021-05-12 14:59:30|6286.6|6285.6|6287.4|6286.4|6287.4|6286.4|6286.1|6285.1|15
1620831580000|2021-05-12 14:59:40|6287.6|6286.6|6287.6|6286.6|6287.9|6286.9|6287.6|6286.6|12
1620831590000|2021-05-12 14:59:50|6287.4|6286.4|6288.4|6287.4|6288.4|6287.4|6287.4|6286.4|47
1620831600000|2021-05-12 15:00:00|6288.1|6287.1|6288.1|6287.1|6288.1|6287.1|6287.4|6286.4|31
1620831610000|2021-05-12 15:00:10|6287.9|6286.9|6289.1|6288.1|6289.1|6288.1|6287.4|6286.4|25
1620831620000|2021-05-12 15:00:20|6289.4|6288.4|6289.4|6288.4|6290.1|6289.1|6288.9|6287.9|22
1620831630000|2021-05-12 15:00:30|6289.6|6288.6|6290.4|6289.4|6290.4|6289.4|6289.6|6288.6|13
1620831640000|2021-05-12 15:00:40|6290.1|6289.1|6290.9|6289.9|6290.9|6289.9|6289.9|6288.9|23
1620831650000|2021-05-12 15:00:50|6290.6|6289.6|6290.9|6289.9|6291.1|6290.1|6290.4|6289.4|7
1620831660000|2021-05-12 15:01:00|6291.1|6290.1|6290.9|6289.9|6291.6|6290.6|6290.9|6289.9|17
1620831670000|2021-05-12 15:01:10|6290.6|6289.6|6292.4|6291.4|6292.4|6291.4|6290.6|6289.6|34
1620831680000|2021-05-12 15:01:20|6292.6|6291.6|6293.9|6292.9|6293.9|6292.9|6292.6|6291.6|34
1620831690000|2021-05-12 15:01:30|6293.6|6292.6|6293.1|6292.1|6293.9|6292.9|6293.1|6292.1|5
1620831700000|2021-05-12 15:01:40|6293.4|6292.4|6293.1|6292.1|6293.4|6292.4|6292.6|6291.6|27
1620831710000|2021-05-12 15:01:50|6292.9|6291.9|6293.9|6292.9|6293.9|6292.9|6292.9|6291.9|15
1620831720000|2021-05-12 15:02:00|6293.6|6292.6|6292.4|6291.4|6293.6|6292.6|6291.6|6290.6|21
1620831730000|2021-05-12 15:02:10|6292.6|6291.6|6293.4|6292.4|6293.4|6292.4|6292.4|6291.4|14
1620831740000|2021-05-12 15:02:20|6293.1|6292.1|6293.4|6292.4|6293.4|6292.4|6292.9|6291.9|8
1620831750000|2021-05-12 15:02:30|6293.1|6292.1|6292.9|6291.9|6293.4|6292.4|6292.9|6291.9|5
1620831760000|2021-05-12 15:02:40|6292.6|6291.6|6292.4|6291.4|6292.9|6291.9|6292.1|6291.1|14
1620831770000|2021-05-12 15:02:50|6292.1|6291.1|6292.9|6291.9|6292.9|6291.9|6291.9|6290.9|4
1620831780000|2021-05-12 15:03:00|6292.6|6291.6|6292.9|6291.9|6292.9|6291.9|6291.9|6290.9|22
1620831790000|2021-05-12 15:03:10|6292.6|6291.6|6292.9|6291.9|6293.4|6292.4|6292.6|6291.6|11
1620831800000|2021-05-12 15:03:20|6292.6|6291.6|6292.9|6291.9|6293.1|6292.1|6291.6|6290.6|15
1620831810000|2021-05-12 15:03:30|6293.1|6292.1|6293.4|6292.4|6293.9|6292.9|6293.1|6292.1|18
1620831820000|2021-05-12 15:03:40|6293.6|6292.6|6294.4|6293.4|6294.9|6293.9|6293.6|6292.6|23
1620831830000|2021-05-12 15:03:50|6294.1|6293.1|6293.9|6292.9|6294.4|6293.4|6293.9|6292.9|9
1620831840000|2021-05-12 15:04:00|6293.6|6292.6|6293.4|6292.4|6293.6|6292.6|6292.6|6291.6|21
1620831850000|2021-05-12 15:04:10|6293.1|6292.1|6293.4|6292.4|6293.9|6292.9|6293.1|6292.1|1
1620831860000|2021-05-12 15:04:20|6293.6|6292.6|6293.9|6292.9|6293.9|6292.9|6293.1|6292.1|20
1620831870000|2021-05-12 15:04:30|6293.6|6292.6|6294.4|6293.4|6294.4|6293.4|6293.6|6292.6|18
1620831880000|2021-05-12 15:04:40|6294.1|6293.1|6293.9|6292.9|6294.9|6293.9|6293.6|6292.6|10
1620831890000|2021-05-12 15:04:50|6293.6|6292.6|6294.4|6293.4|6294.4|6293.4|6293.4|6292.4|14
1620831900000|2021-05-12 15:05:00|6294.6|6293.6|6294.4|6293.4|6294.6|6293.6|6293.9|6292.9|27
1620831910000|2021-05-12 15:05:10|6294.6|6293.6|6294.6|6293.6|6294.9|6293.9|6294.4|6293.4|11
1620831920000|2021-05-12 15:05:20|6294.4|6293.4|6294.6|6293.6|6294.9|6293.9|6294.4|6293.4|15
1620831930000|2021-05-12 15:05:30|6294.9|6293.9|6294.1|6293.1|6294.9|6293.9|6294.1|6293.1|14
1620831940000|2021-05-12 15:05:40|6294.4|6293.4|6293.9|6292.9|6294.6|6293.6|6293.6|6292.6|27
1620831950000|2021-05-12 15:05:50|6293.6|6292.6|6294.1|6293.1|6294.4|6293.4|6293.4|6292.4|11
1620831960000|2021-05-12 15:06:00|6293.9|6292.9|6292.9|6291.9|6293.9|6292.9|6292.6|6291.6|6
1620831970000|2021-05-12 15:06:10|6292.6|6291.6|6292.4|6291.4|6292.6|6291.6|6292.1|6291.1|3
1620831980000|2021-05-12 15:06:20|6292.1|6291.1|6291.4|6290.4|6292.4|6291.4|6290.9|6289.9|10
1620831990000|2021-05-12 15:06:30|6291.6|6290.6|6290.4|6289.4|6291.6|6290.6|6290.4|6289.4|14
1620832000000|2021-05-12 15:06:40|6290.6|6289.6|6290.4|6289.4|6290.6|6289.6|6289.6|6288.6|9
1620832010000|2021-05-12 15:06:50|6290.1|6289.1|6290.9|6289.9|6290.9|6289.9|6289.9|6288.9|14
1620832020000|2021-05-12 15:07:00|6290.6|6289.6|6290.1|6289.1|6290.6|6289.6|6289.9|6288.9|18
1620832030000|2021-05-12 15:07:10|6290.4|6289.4|6289.4|6288.4|6290.4|6289.4|6289.4|6288.4|12
1620832040000|2021-05-12 15:07:20|6289.1|6288.1|6288.4|6287.4|6289.1|6288.1|6288.4|6287.4|28
1620832050000|2021-05-12 15:07:30|6288.1|6287.1|6286.9|6285.9|6288.4|6287.4|6286.9|6285.9|45
1620832060000|2021-05-12 15:07:40|6287.1|6286.1|6287.4|6286.4|6287.9|6286.9|6287.1|6286.1|8
1620832070000|2021-05-12 15:07:50|6287.6|6286.6|6288.9|6287.9|6288.9|6287.9|6287.6|6286.6|11
1620832080000|2021-05-12 15:08:00|6288.6|6287.6|6289.1|6288.1|6289.4|6288.4|6288.4|6287.4|24
1620832090000|2021-05-12 15:08:10|6289.4|6288.4|6289.1|6288.1|6289.4|6288.4|6288.9|6287.9|10
1620832100000|2021-05-12 15:08:20|6288.9|6287.9|6290.6|6289.6|6290.9|6289.9|6288.9|6287.9|25
1620832110000|2021-05-12 15:08:30|6290.9|6289.9|6290.9|6289.9|6290.9|6289.9|6290.6|6289.6|9
1620832120000|2021-05-12 15:08:40|6291.1|6290.1|6291.6|6290.6|6291.9|6290.9|6290.9|6289.9|13
1620832130000|2021-05-12 15:08:50|6291.4|6290.4|6291.4|6290.4|6291.9|6290.9|6291.4|6290.4|5
1620832140000|2021-05-12 15:09:00|6291.9|6290.9|6292.1|6291.1|6292.4|6291.4|6291.9|6290.9|7
1620832150000|2021-05-12 15:09:10|6292.4|6291.4|6291.9|6290.9|6292.4|6291.4|6291.9|6290.9|5
1620832160000|2021-05-12 15:09:20|6292.1|6291.1|6293.4|6292.4|6293.4|6292.4|6292.1|6291.1|19
1620832170000|2021-05-12 15:09:30|6293.6|6292.6|6292.9|6291.9|6293.6|6292.6|6292.9|6291.9|12
1620832180000|2021-05-12 15:09:40|6292.4|6291.4|6292.6|6291.6|6292.9|6291.9|6291.9|6290.9|35
1620832190000|2021-05-12 15:09:50|6292.9|6291.9|6293.4|6292.4|6293.4|6292.4|6292.6|6291.6|12
1620832200000|2021-05-12 15:10:00|6293.1|6292.1|6292.1|6291.1|6293.1|6292.1|6292.1|6291.1|22
1620832210000|2021-05-12 15:10:10|6291.9|6290.9|6292.4|6291.4|6292.9|6291.9|6291.9|6290.9|32
1620832220000|2021-05-12 15:10:20|6292.6|6291.6|6292.4|6291.4|6292.9|6291.9|6292.4|6291.4|29
1620832230000|2021-05-12 15:10:30|6292.1|6291.1|6291.6|6290.6|6292.1|6291.1|6291.4|6290.4|12
1620832240000|2021-05-12 15:10:40|6291.4|6290.4|6290.1|6289.1|6291.4|6290.4|6289.9|6288.9|25
1620832250000|2021-05-12 15:10:50|6289.9|6288.9|6289.6|6288.6|6290.1|6289.1|6289.6|6288.6|7
1620832260000|2021-05-12 15:11:00|6289.4|6288.4|6289.9|6288.9|6289.9|6288.9|6288.6|6287.6|25
1620832270000|2021-05-12 15:11:10|6289.6|6288.6|6288.4|6287.4|6289.6|6288.6|6288.4|6287.4|4
1620832280000|2021-05-12 15:11:20|6288.6|6287.6|6289.1|6288.1|6289.1|6288.1|6288.6|6287.6|10
1620832290000|2021-05-12 15:11:30|6288.9|6287.9|6287.9|6286.9|6289.1|6288.1|6287.9|6286.9|5
1620832300000|2021-05-12 15:11:40|6288.1|6287.1|6287.9|6286.9|6288.6|6287.6|6287.9|6286.9|8
1620832310000|2021-05-12 15:11:50|6288.1|6287.1|6287.9|6286.9|6288.4|6287.4|6287.9|6286.9|8
1620832320000|2021-05-12 15:12:00|6288.1|6287.1|6288.1|6287.1|6288.1|6287.1|6287.4|6286.4|15
1620832330000|2021-05-12 15:12:10|6288.4|6287.4|6288.9|6287.9|6288.9|6287.9|6288.1|6287.1|10
1620832340000|2021-05-12 15:12:20|6288.6|6287.6|6289.6|6288.6|6289.6|6288.6|6288.6|6287.6|9
1620832350000|2021-05-12 15:12:30|6289.4|6288.4|6289.1|6288.1|6289.4|6288.4|6288.4|6287.4|21
1620832360000|2021-05-12 15:12:40|6289.4|6288.4|6288.6|6287.6|6289.6|6288.6|6288.6|6287.6|6
1620832370000|2021-05-12 15:12:50|6288.4|6287.4|6288.9|6287.9|6289.1|6288.1|6288.4|6287.4|4
1620832380000|2021-05-12 15:13:00|6289.1|6288.1|6290.1|6289.1|6290.1|6289.1|6288.9|6287.9|22
1620832390000|2021-05-12 15:13:10|6289.9|6288.9|6290.1|6289.1|6290.4|6289.4|6289.9|6288.9|4
1620832400000|2021-05-12 15:13:20|6289.9|6288.9|6288.1|6287.1|6289.9|6288.9|6287.9|6286.9|16
1620832410000|2021-05-12 15:13:30|6287.9|6286.9|6288.1|6287.1|6288.4|6287.4|6287.9|6286.9|2
1620832420000|2021-05-12 15:13:40|6288.4|6287.4|6287.9|6286.9|6288.4|6287.4|6287.4|6286.4|12
1620832430000|2021-05-12 15:13:50|6287.6|6286.6|6287.9|6286.9|6287.9|6286.9|6287.6|6286.6|2
1620832440000|2021-05-12 15:14:00|6287.6|6286.6|6288.9|6287.9|6288.9|6287.9|6287.6|6286.6|13
1620832450000|2021-05-12 15:14:10|6288.6|6287.6|6288.4|6287.4|6288.6|6287.6|6288.4|6287.4|6
1620832460000|2021-05-12 15:14:20|6288.1|6287.1|6288.1|6287.1|6288.4|6287.4|6287.9|6286.9|8
1620832470000|2021-05-12 15:14:30|6287.9|6286.9|6288.6|6287.6|6288.6|6287.6|6287.9|6286.9|3
1620832480000|2021-05-12 15:14:40|6288.9|6287.9|6289.6|6288.6|6289.6|6288.6|6288.9|6287.9|13
1620832490000|2021-05-12 15:14:50|6289.4|6288.4|6289.1|6288.1|6289.4|6288.4|6288.9|6287.9|8
1620832500000|2021-05-12 15:15:00|6289.4|6288.4|6288.9|6287.9|6289.4|6288.4|6288.9|6287.9|19
1620832510000|2021-05-12 15:15:10|6289.1|6288.1|6290.1|6289.1|6290.4|6289.4|6289.1|6288.1|38
1620832520000|2021-05-12 15:15:20|6290.4|6289.4|6290.4|6289.4|6290.6|6289.6|6289.9|6288.9|21
1620832530000|2021-05-12 15:15:30|6290.6|6289.6|6290.6|6289.6|6290.9|6289.9|6290.4|6289.4|51
1620832540000|2021-05-12 15:15:40|6290.9|6289.9|6291.1|6290.1|6291.4|6290.4|6290.9|6289.9|14
1620832550000|2021-05-12 15:15:50|6290.9|6289.9|6291.4|6290.4|6291.4|6290.4|6290.9|6289.9|1
1620832560000|2021-05-12 15:16:00|6291.1|6290.1|6290.1|6289.1|6291.1|6290.1|6289.9|6288.9|23
1620832570000|2021-05-12 15:16:10|6290.4|6289.4|6289.9|6288.9|6290.4|6289.4|6289.6|6288.6|13
1620832580000|2021-05-12 15:16:20|6289.6|6288.6|6290.4|6289.4|6290.4|6289.4|6289.6|6288.6|9
1620832590000|2021-05-12 15:16:30|6290.1|6289.1|6289.9|6288.9|6290.4|6289.4|6289.6|6288.6|7
1620832600000|2021-05-12 15:16:40|6290.1|6289.1|6290.4|6289.4|6290.4|6289.4|6289.9|6288.9|9
1620832610000|2021-05-12 15:16:50|6290.1|6289.1|6290.1|6289.1|6290.4|6289.4|6289.9|6288.9|9
1620832620000|2021-05-12 15:17:00|6289.9|6288.9|6289.4|6288.4|6289.9|6288.9|6289.4|6288.4|20
1620832630000|2021-05-12 15:17:10|6289.6|6288.6|6290.6|6289.6|6290.6|6289.6|6289.6|6288.6|11
1620832640000|2021-05-12 15:17:20|6290.9|6289.9|6291.1|6290.1|6291.4|6290.4|6290.9|6289.9|20
1620832650000|2021-05-12 15:17:30|6291.4|6290.4|6291.4|6290.4|6291.4|6290.4|6290.9|6289.9|4
1620832660000|2021-05-12 15:17:40|6291.6|6290.6|6290.9|6289.9|6291.9|6290.9|6290.9|6289.9|17
1620832670000|2021-05-12 15:17:50|6290.4|6289.4|6290.4|6289.4|6290.4|6289.4|6290.1|6289.1|9
1620832680000|2021-05-12 15:18:00|6290.1|6289.1|6289.9|6288.9|6290.1|6289.1|6289.4|6288.4|15
1620832690000|2021-05-12 15:18:10|6289.6|6288.6|6290.1|6289.1|6290.1|6289.1|6289.4|6288.4|7
1620832700000|2021-05-12 15:18:20|6290.4|6289.4|6290.4|6289.4|6290.4|6289.4|6289.6|6288.6|3
1620832710000|2021-05-12 15:18:30|6290.1|6289.1|6290.6|6289.6|6290.9|6289.9|6289.9|6288.9|13
1620832720000|2021-05-12 15:18:40|6290.9|6289.9|6290.6|6289.6|6290.9|6289.9|6290.6|6289.6|4
1620832730000|2021-05-12 15:18:50|6290.4|6289.4|6290.6|6289.6|6290.6|6289.6|6290.4|6289.4|6
1620832740000|2021-05-12 15:19:00|6290.4|6289.4|6291.1|6290.1|6291.4|6290.4|6290.4|6289.4|11
1620832750000|2021-05-12 15:19:10|6291.4|6290.4|6291.4|6290.4|6291.6|6290.6|6291.1|6290.1|5
1620832760000|2021-05-12 15:19:20|6291.6|6290.6|6291.4|6290.4|6291.6|6290.6|6291.4|6290.4|9
1620832770000|2021-05-12 15:19:30|6291.6|6290.6|6291.9|6290.9|6291.9|6290.9|6291.6|6290.6|7
1620832780000|2021-05-12 15:19:40|6292.1|6291.1|6292.4|6291.4|6292.6|6291.6|6292.1|6291.1|22
1620832790000|2021-05-12 15:19:50|6292.6|6291.6|6292.9|6291.9|6293.4|6292.4|6292.6|6291.6|36
1620832800000|2021-05-12 15:20:00|6292.6|6291.6|6292.9|6291.9|6292.9|6291.9|6292.1|6291.1|38
1620832810000|2021-05-12 15:20:10|6292.4|6291.4|6292.1|6291.1|6292.9|6291.9|6291.9|6290.9|59
1620832820000|2021-05-12 15:20:20|6291.9|6290.9|6292.1|6291.1|6292.4|6291.4|6291.9|6290.9|30
1620832830000|2021-05-12 15:20:30|6291.9|6290.9|6292.4|6291.4|6292.4|6291.4|6291.9|6290.9|28
1620832840000|2021-05-12 15:20:40|6291.9|6290.9|6290.9|6289.9|6292.4|6291.4|6290.9|6289.9|23
1620832850000|2021-05-12 15:20:50|6290.6|6289.6|6290.9|6289.9|6291.4|6290.4|6290.4|6289.4|3050
1620832860000|2021-05-12 15:21:00|6290.4|6289.4|6289.9|6288.9|6290.4|6289.4|6289.9|6288.9|28
1620832870000|2021-05-12 15:21:10|6290.1|6289.1|6290.4|6289.4|6290.4|6289.4|6289.9|6288.9|21
1620832880000|2021-05-12 15:21:20|6290.9|6289.9|6290.9|6289.9|6291.1|6290.1|6290.9|6289.9|11
1620832890000|2021-05-12 15:21:30|||||||||5
1620832900000|2021-05-12 15:21:40|6291.6|6290.6|6290.9|6289.9|6291.9|6290.9|6290.9|6289.9|45
1620832910000|2021-05-12 15:21:50|6291.4|6290.4|6290.4|6289.4|6291.4|6290.4|6290.4|6289.4|31
1620832920000|2021-05-12 15:22:00|6290.6|6289.6|6289.4|6288.4|6290.9|6289.9|6289.1|6288.1|65
1620832930000|2021-05-12 15:22:10|6289.1|6288.1|6288.4|6287.4|6289.4|6288.4|6288.4|6287.4|16
1620832940000|2021-05-12 15:22:20|6288.1|6287.1|6286.4|6285.4|6288.1|6287.1|6286.4|6285.4|21
1620832950000|2021-05-12 15:22:30|6286.6|6285.6|6287.4|6286.4|6287.4|6286.4|6286.6|6285.6|22
1620832960000|2021-05-12 15:22:40|6287.1|6286.1|6286.9|6285.9|6287.4|6286.4|6286.9|6285.9|22
1620832970000|2021-05-12 15:22:50|6287.4|6286.4|6286.9|6285.9|6287.4|6286.4|6286.9|6285.9|19
1620832980000|2021-05-12 15:23:00|6286.6|6285.6|6285.4|6284.4|6286.6|6285.6|6285.4|6284.4|29
1620832990000|2021-05-12 15:23:10|6285.6|6284.6|6285.4|6284.4|6286.6|6285.6|6285.4|6284.4|14
1620833000000|2021-05-12 15:23:20|6285.6|6284.6|6286.4|6285.4|6286.6|6285.6|6285.6|6284.6|14
1620833010000|2021-05-12 15:23:30|6286.9|6285.9|6286.6|6285.6|6286.9|6285.9|6286.4|6285.4|13
1620833020000|2021-05-12 15:23:40|6286.4|6285.4|6286.9|6285.9|6286.9|6285.9|6286.1|6285.1|13
1620833030000|2021-05-12 15:23:50|6286.6|6285.6|6286.4|6285.4|6286.9|6285.9|6286.4|6285.4|8
1620833040000|2021-05-12 15:24:00|6286.1|6285.1|6285.4|6284.4|6286.4|6285.4|6285.4|6284.4|32
1620833050000|2021-05-12 15:24:10|6285.1|6284.1|6285.6|6284.6|6285.9|6284.9|6284.9|6283.9|20
1620833060000|2021-05-12 15:24:20|6285.4|6284.4|6286.6|6285.6|6286.6|6285.6|6285.4|6284.4|22
1620833070000|2021-05-12 15:24:30|6286.4|6285.4|6285.4|6284.4|6286.9|6285.9|6285.4|6284.4|57
1620833080000|2021-05-12 15:24:40|6285.1|6284.1|6285.9|6284.9|6285.9|6284.9|6284.9|6283.9|21
1620833090000|2021-05-12 15:24:50|6285.6|6284.6|6285.9|6284.9|6285.9|6284.9|6285.6|6284.6|21
1620833100000|2021-05-12 15:25:00|6285.6|6284.6|6286.4|6285.4|6286.4|6285.4|6285.4|6284.4|30
1620833110000|2021-05-12 15:25:10|6286.6|6285.6|6286.9|6285.9|6286.9|6285.9|6286.1|6285.1|16
1620833120000|2021-05-12 15:25:20|6287.1|6286.1|6286.4|6285.4|6287.4|6286.4|6286.4|6285.4|42
1620833130000|2021-05-12 15:25:30|6286.1|6285.1|6285.9|6284.9|6286.4|6285.4|6285.9|6284.9|10
1620833140000|2021-05-12 15:25:40|6285.4|6284.4|6284.9|6283.9|6285.4|6284.4|6284.9|6283.9|47
1620833150000|2021-05-12 15:25:50|6284.4|6283.4|6285.9|6284.9|6285.9|6284.9|6284.4|6283.4|45
1620833160000|2021-05-12 15:26:00|6285.4|6284.4|6285.4|6284.4|6285.6|6284.6|6285.1|6284.1|23
1620833170000|2021-05-12 15:26:10|6284.9|6283.9|6285.4|6284.4|6285.4|6284.4|6284.9|6283.9|23
1620833180000|2021-05-12 15:26:20|6285.1|6284.1|6285.4|6284.4|6285.6|6284.6|6285.1|6284.1|29
1620833190000|2021-05-12 15:26:30|6285.6|6284.6|6285.9|6284.9|6285.9|6284.9|6285.4|6284.4|12
1620833200000|2021-05-12 15:26:40|6286.1|6285.1|6286.6|6285.6|6286.9|6285.9|6286.1|6285.1|28
1620833210000|2021-05-12 15:26:50|6286.4|6285.4|6285.1|6284.1|6286.6|6285.6|6284.9|6283.9|33
1620833220000|2021-05-12 15:27:00|6285.4|6284.4|6285.9|6284.9|6285.9|6284.9|6284.9|6283.9|19
1620833230000|2021-05-12 15:27:10|6285.6|6284.6|6285.9|6284.9|6286.1|6285.1|6285.4|6284.4|17
1620833240000|2021-05-12 15:27:20|6286.1|6285.1|6285.4|6284.4|6286.1|6285.1|6285.4|6284.4|17
1620833250000|2021-05-12 15:27:30|6285.6|6284.6|6284.9|6283.9|6285.6|6284.6|6284.4|6283.4|48
1620833260000|2021-05-12 15:27:40|6284.6|6283.6|6285.4|6284.4|6285.6|6284.6|6284.6|6283.6|29
1620833270000|2021-05-12 15:27:50|6285.6|6284.6|6285.9|6284.9|6286.1|6285.1|6285.6|6284.6|14
1620833280000|2021-05-12 15:28:00|6286.1|6285.1|6285.9|6284.9|6286.1|6285.1|6285.9|6284.9|12
1620833290000|2021-05-12 15:28:10|6285.6|6284.6|6285.9|6284.9|6286.4|6285.4|6285.4|6284.4|46
1620833300000|2021-05-12 15:28:20|6286.1|6285.1|6287.9|6286.9|6287.9|6286.9|6285.9|6284.9|39
1620833310000|2021-05-12 15:28:30|6287.6|6286.6|6287.9|6286.9|6288.1|6287.1|6287.6|6286.6|51
1620833320000|2021-05-12 15:28:40|6287.4|6286.4|6288.4|6287.4|6288.4|6287.4|6287.4|6286.4|45
1620833330000|2021-05-12 15:28:50|6288.1|6287.1|6287.9|6286.9|6288.4|6287.4|6287.9|6286.9|28
1620833340000|2021-05-12 15:29:00|6288.1|6287.1|6285.9|6284.9|6288.1|6287.1|6285.9|6284.9|82
1620833350000|2021-05-12 15:29:10|6286.1|6285.1|6282.9|6281.9|6286.1|6285.1|6282.9|6281.9|85
1620833360000|2021-05-12 15:29:20|6282.4|6281.4|6284.1|6283.1|6284.4|6283.4|6282.1|6281.1|98
1620833370000|2021-05-12 15:29:30|6283.9|6282.9|6283.6|6282.6|6284.1|6283.1|6282.9|6281.9|54
1620833380000|2021-05-12 15:29:40|6284.1|6283.1|6284.9|6283.9|6284.9|6283.9|6284.1|6283.1|37
1620833390000|2021-05-12 15:29:50|6285.1|6284.1|6285.1|6284.1|6285.9|6284.9|6284.9|6283.9|136
1620833400000|2021-05-12 15:30:00|6285.9|6283.9|6284.9|6282.9|6285.9|6283.9|6282.9|6280.9|243
1620833410000|2021-05-12 15:30:10|6284.6|6282.6|6284.1|6282.1|6284.9|6282.9|6283.4|6281.4|91
1620833420000|2021-05-12 15:30:20|6283.9|6281.9|6283.4|6281.4|6283.9|6281.9|6283.1|6281.1|31
1620833430000|2021-05-12 15:30:30|6283.6|6281.6|6285.1|6283.1|6285.4|6283.4|6283.6|6281.6|161
1620833440000|2021-05-12 15:30:40|6285.4|6283.4|6285.4|6283.4|6286.4|6284.4|6285.4|6283.4|78
1620833450000|2021-05-12 15:30:50|6285.1|6283.1|6287.1|6285.1|6287.1|6285.1|6284.9|6282.9|63
1620833460000|2021-05-12 15:31:00|6286.9|6284.9|6285.4|6283.4|6286.9|6284.9|6284.9|6282.9|62
1620833470000|2021-05-12 15:31:10|6285.1|6283.1|6284.4|6282.4|6285.4|6283.4|6284.4|6282.4|35
1620833480000|2021-05-12 15:31:20|6284.6|6282.6|6285.4|6283.4|6285.4|6283.4|6283.6|6281.6|97
1620833490000|2021-05-12 15:31:30|6285.1|6283.1|6285.4|6283.4|6285.4|6283.4|6285.1|6283.1|20
1620833500000|2021-05-12 15:31:40|6285.1|6283.1|6285.9|6283.9|6286.6|6284.6|6284.9|6282.9|59
1620833510000|2021-05-12 15:31:50|6285.4|6283.4|6284.4|6282.4|6286.4|6284.4|6284.4|6282.4|89
1620833520000|2021-05-12 15:32:00|6284.6|6282.6|6282.9|6280.9|6284.9|6282.9|6282.9|6280.9|104
1620833530000|2021-05-12 15:32:10|6282.6|6280.6|6283.4|6281.4|6283.9|6281.9|6282.4|6280.4|64
1620833540000|2021-05-12 15:32:20|6283.9|6281.9|6284.1|6282.1|6284.6|6282.6|6283.9|6281.9|42
1620833550000|2021-05-12 15:32:30|6283.6|6281.6|6283.4|6281.4|6283.9|6281.9|6283.1|6281.1|40
1620833560000|2021-05-12 15:32:40|6283.1|6281.1|6282.9|6280.9|6283.1|6281.1|6282.4|6280.4|90
1620833570000|2021-05-12 15:32:50|6283.1|6281.1|6283.9|6281.9|6283.9|6281.9|6282.4|6280.4|101
1620833580000|2021-05-12 15:33:00|6283.4|6281.4|6283.4|6281.4|6283.6|6281.6|6282.9|6280.9|59
1620833590000|2021-05-12 15:33:10|6283.6|6281.6|6284.4|6282.4|6284.6|6282.6|6283.4|6281.4|47
1620833600000|2021-05-12 15:33:20|6284.1|6282.1|6285.4|6283.4|6285.4|6283.4|6283.9|6281.9|54
1620833610000|2021-05-12 15:33:30|6285.6|6283.6|6286.1|6284.1|6286.1|6284.1|6285.4|6283.4|54
1620833620000|2021-05-12 15:33:40|6285.9|6283.9|6285.9|6283.9|6285.9|6283.9|6284.4|6282.4|93
1620833630000|2021-05-12 15:33:50|6286.1|6284.1|6287.6|6285.6|6287.9|6285.9|6285.9|6283.9|83
1620833640000|2021-05-12 15:34:00|6287.9|6285.9|6287.4|6285.4|6288.1|6286.1|6287.1|6285.1|98
1620833650000|2021-05-12 15:34:10|6287.6|6285.6|6285.9|6283.9|6287.9|6285.9|6285.9|6283.9|63
1620833660000|2021-05-12 15:34:20|6286.1|6284.1|6286.4|6284.4|6286.9|6284.9|6285.6|6283.6|36
1620833670000|2021-05-12 15:34:30|6285.9|6283.9|6286.9|6284.9|6287.4|6285.4|6285.9|6283.9|36
1620833680000|2021-05-12 15:34:40|6286.6|6284.6|6285.4|6283.4|6286.9|6284.9|6285.4|6283.4|66
1620833690000|2021-05-12 15:34:50|6285.1|6283.1|6281.4|6279.4|6285.1|6283.1|6280.6|6278.6|392
1620833700000|2021-05-12 15:35:00|6280.9|6278.9|6279.1|6277.1|6280.9|6278.9|6278.6|6276.6|220
1620833710000|2021-05-12 15:35:10|6279.4|6277.4|6278.4|6276.4|6280.4|6278.4|6278.1|6276.1|81
1620833720000|2021-05-12 15:35:20|6278.1|6276.1|6280.4|6278.4|6280.4|6278.4|6277.6|6275.6|52
1620833730000|2021-05-12 15:35:30|6279.9|6277.9|6279.6|6277.6|6280.4|6278.4|6277.9|6275.9|64
1620833740000|2021-05-12 15:35:40|6279.9|6277.9|6279.9|6277.9|6280.4|6278.4|6278.9|6276.9|38
1620833750000|2021-05-12 15:35:50|6279.6|6277.6|6278.9|6276.9|6279.9|6277.9|6278.4|6276.4|38
1620833760000|2021-05-12 15:36:00|6279.1|6277.1|6277.9|6275.9|6279.1|6277.1|6277.6|6275.6|39
1620833770000|2021-05-12 15:36:10|6277.4|6275.4|6278.4|6276.4|6278.4|6276.4|6277.4|6275.4|7
1620833780000|2021-05-12 15:36:20|6278.1|6276.1|6277.4|6275.4|6278.1|6276.1|6277.1|6275.1|20
1620833790000|2021-05-12 15:36:30|6277.1|6275.1|6277.9|6275.9|6277.9|6275.9|6276.4|6274.4|32
1620833800000|2021-05-12 15:36:40|6277.6|6275.6|6276.4|6274.4|6277.6|6275.6|6276.4|6274.4|9
1620833810000|2021-05-12 15:36:50|6275.9|6273.9|6276.9|6274.9|6277.1|6275.1|6275.9|6273.9|14
1620833820000|2021-05-12 15:37:00|6276.6|6274.6|6275.9|6273.9|6277.1|6275.1|6275.6|6273.6|7
1620833830000|2021-05-12 15:37:10|6275.6|6273.6|6277.4|6275.4|6277.4|6275.4|6275.4|6273.4|86
1620833840000|2021-05-12 15:37:20|6277.6|6275.6|6276.4|6274.4|6277.6|6275.6|6276.4|6274.4|11
1620833850000|2021-05-12 15:37:30|6276.1|6274.1|6276.6|6274.6|6276.6|6274.6|6275.9|6273.9|15
1620833860000|2021-05-12 15:37:40|6276.4|6274.4|6276.9|6274.9|6276.9|6274.9|6276.4|6274.4|0
1620833870000|2021-05-12 15:37:50|6277.1|6275.1|6277.4|6275.4|6277.4|6275.4|6277.1|6275.1|10
1620833880000|2021-05-12 15:38:00|6276.9|6274.9|6276.9|6274.9|6277.4|6275.4|6276.9|6274.9|12
1620833890000|2021-05-12 15:38:10|6276.6|6274.6|6276.4|6274.4|6276.6|6274.6|6276.4|6274.4|9
1620833900000|2021-05-12 15:38:20|6276.1|6274.1|6275.9|6273.9|6276.1|6274.1|6275.6|6273.6|55
1620833910000|2021-05-12 15:38:30|6276.4|6274.4|6276.4|6274.4|6276.9|6274.9|6276.4|6274.4|27
1620833920000|2021-05-12 15:38:40|6275.9|6273.9|6275.4|6273.4|6276.1|6274.1|6274.9|6272.9|14
1620833930000|2021-05-12 15:38:50|6275.1|6273.1|6275.4|6273.4|6275.6|6273.6|6275.1|6273.1|3
1620833940000|2021-05-12 15:39:00|6275.9|6273.9|6276.4|6274.4|6276.4|6274.4|6275.4|6273.4|14
1620833950000|2021-05-12 15:39:10|6276.1|6274.1|6276.6|6274.6|6276.6|6274.6|6275.4|6273.4|16
1620833960000|2021-05-12 15:39:20|6276.9|6274.9|6278.4|6276.4|6278.6|6276.6|6276.9|6274.9|55
1620833970000|2021-05-12 15:39:30|6278.1|6276.1|6278.4|6276.4|6278.4|6276.4|6277.6|6275.6|3
1620833980000|2021-05-12 15:39:40|6278.9|6276.9|6278.4|6276.4|6278.9|6276.9|6278.4|6276.4|27
1620833990000|2021-05-12 15:39:50|6278.6|6276.6|6278.4|6276.4|6279.4|6277.4|6278.4|6276.4|22
1620834000000|2021-05-12 15:40:00|6278.1|6276.1|6277.9|6275.9|6278.4|6276.4|6277.4|6275.4|21
1620834010000|2021-05-12 15:40:10|6278.1|6276.1|6277.9|6275.9|6278.4|6276.4|6277.4|6275.4|34
1620834020000|2021-05-12 15:40:20|6278.1|6276.1|6277.4|6275.4|6278.1|6276.1|6277.4|6275.4|8
1620834030000|2021-05-12 15:40:30|6276.9|6274.9|6277.4|6275.4|6277.4|6275.4|6276.9|6274.9|13
1620834040000|2021-05-12 15:40:40|6277.6|6275.6|6277.4|6275.4|6278.1|6276.1|6276.9|6274.9|23
1620834050000|2021-05-12 15:40:50|6277.1|6275.1|6276.9|6274.9|6277.4|6275.4|6276.9|6274.9|17
1620834060000|2021-05-12 15:41:00|6277.1|6275.1|6277.9|6275.9|6277.9|6275.9|6276.9|6274.9|27
1620834070000|2021-05-12 15:41:10|6278.1|6276.1|6278.4|6276.4|6278.9|6276.9|6277.9|6275.9|11
1620834080000|2021-05-12 15:41:20|6278.6|6276.6|6278.9|6276.9|6279.1|6277.1|6278.6|6276.6|10
1620834090000|2021-05-12 15:41:30|6278.4|6276.4|6277.9|6275.9|6278.4|6276.4|6277.9|6275.9|7
1620834100000|2021-05-12 15:41:40|6277.6|6275.6|6277.9|6275.9|6277.9|6275.9|6277.6|6275.6|3
1620834110000|2021-05-12 15:41:50|6278.1|6276.1|6279.4|6277.4|6279.4|6277.4|6277.9|6275.9|28
1620834120000|2021-05-12 15:42:00|6279.6|6277.6|6279.4|6277.4|6280.1|6278.1|6278.9|6276.9|21
1620834130000|2021-05-12 15:42:10|6279.6|6277.6|6279.4|6277.4|6280.4|6278.4|6279.4|6277.4|29
1620834140000|2021-05-12 15:42:20|6279.9|6277.9|6280.9|6278.9|6280.9|6278.9|6279.9|6277.9|69
1620834150000|2021-05-12 15:42:30|6281.1|6279.1|6281.6|6279.6|6282.1|6280.1|6280.9|6278.9|8
1620834160000|2021-05-12 15:42:40|6281.9|6279.9|6281.9|6279.9|6281.9|6279.9|6281.4|6279.4|0
1620834170000|2021-05-12 15:42:50|6281.6|6279.6|6281.9|6279.9|6282.1|6280.1|6281.6|6279.6|10
1620834180000|2021-05-12 15:43:00|6281.6|6279.6|6281.1|6279.1|6281.6|6279.6|6279.9|6277.9|17
1620834190000|2021-05-12 15:43:10|6281.4|6279.4|6281.6|6279.6|6281.6|6279.6|6280.9|6278.9|18
1620834200000|2021-05-12 15:43:20|6281.9|6279.9|6282.4|6280.4|6282.4|6280.4|6281.9|6279.9|1
1620834210000|2021-05-12 15:43:30|6282.6|6280.6|6282.6|6280.6|6282.9|6280.9|6282.4|6280.4|6
1620834220000|2021-05-12 15:43:40|6282.9|6280.9|6282.1|6280.1|6282.9|6280.9|6282.1|6280.1|19
1620834230000|2021-05-12 15:43:50|6282.4|6280.4|6282.1|6280.1|6282.4|6280.4|6281.9|6279.9|10
1620834240000|2021-05-12 15:44:00|6281.9|6279.9|6280.9|6278.9|6281.9|6279.9|6280.6|6278.6|25
1620834250000|2021-05-12 15:44:10|6280.6|6278.6|6280.9|6278.9|6280.9|6278.9|6280.1|6278.1|26
1620834260000|2021-05-12 15:44:20|6281.1|6279.1|6281.9|6279.9|6281.9|6279.9|6281.1|6279.1|6
1620834270000|2021-05-12 15:44:30|6282.1|6280.1|6282.9|6280.9|6282.9|6280.9|6282.1|6280.1|3
1620834280000|2021-05-12 15:44:40|6282.6|6280.6|6283.6|6281.6|6283.9|6281.9|6282.6|6280.6|33
1620834290000|2021-05-12 15:44:50|6283.9|6281.9|6285.4|6283.4|6285.4|6283.4|6283.6|6281.6|11
1620834300000|2021-05-12 15:45:00|6285.1|6283.1|6285.4|6283.4|6285.6|6283.6|6283.9|6281.9|24
1620834310000|2021-05-12 15:45:10|6285.6|6283.6|6286.1|6284.1|6286.1|6284.1|6285.4|6283.4|12
1620834320000|2021-05-12 15:45:20|6285.9|6283.9|6286.1|6284.1|6286.4|6284.4|6285.9|6283.9|6
1620834330000|2021-05-12 15:45:30|6285.9|6283.9|6285.9|6283.9|6285.9|6283.9|6285.6|6283.6|12
1620834340000|2021-05-12 15:45:40|6285.4|6283.4|6285.4|6283.4|6285.4|6283.4|6285.1|6283.1|5
1620834350000|2021-05-12 15:45:50|6285.1|6283.1|6284.4|6282.4|6285.4|6283.4|6284.4|6282.4|6
1620834360000|2021-05-12 15:46:00|6284.1|6282.1|6283.9|6281.9|6284.1|6282.1|6282.9|6280.9|11
1620834370000|2021-05-12 15:46:10|6284.1|6282.1|6283.6|6281.6|6284.9|6282.9|6283.4|6281.4|15
1620834380000|2021-05-12 15:46:20|6283.4|6281.4|6283.9|6281.9|6283.9|6281.9|6283.4|6281.4|2
1620834390000|2021-05-12 15:46:30|6283.6|6281.6|6284.4|6282.4|6284.9|6282.9|6283.6|6281.6|6
1620834400000|2021-05-12 15:46:40|6284.1|6282.1|6283.9|6281.9|6284.4|6282.4|6283.4|6281.4|5
1620834420000|2021-05-12 15:47:00|6283.6|6281.6|6283.6|6281.6|6284.1|6282.1|6283.6|6281.6|20
1620834430000|2021-05-12 15:47:10|6283.4|6281.4|6283.6|6281.6|6283.6|6281.6|6282.9|6280.9|12
1620834440000|2021-05-12 15:47:20|6283.9|6281.9|6284.4|6282.4|6284.4|6282.4|6283.4|6281.4|9
1620834450000|2021-05-12 15:47:30|6284.1|6282.1|6283.9|6281.9|6284.1|6282.1|6283.9|6281.9|1
1620834460000|2021-05-12 15:47:40|6283.6|6281.6|6283.1|6281.1|6283.6|6281.6|6283.1|6281.1|13
1620834470000|2021-05-12 15:47:50|6282.9|6280.9|6282.4|6280.4|6283.1|6281.1|6282.4|6280.4|4
1620834480000|2021-05-12 15:48:00|6282.1|6280.1|6283.9|6281.9|6283.9|6281.9|6281.9|6279.9|15
1620834490000|2021-05-12 15:48:10|6283.6|6281.6|6283.4|6281.4|6283.9|6281.9|6283.4|6281.4|8
1620834500000|2021-05-12 15:48:20|6283.6|6281.6|6284.1|6282.1|6284.4|6282.4|6283.6|6281.6|1002
1620834510000|2021-05-12 15:48:30|6283.9|6281.9|6283.6|6281.6|6284.1|6282.1|6283.6|6281.6|1000
1620834520000|2021-05-12 15:48:40|6283.4|6281.4|6282.4|6280.4|6283.4|6281.4|6282.4|6280.4|1015
1620834530000|2021-05-12 15:48:50|6282.6|6280.6|6282.1|6280.1|6282.9|6280.9|6282.1|6280.1|2507
1620834540000|2021-05-12 15:49:00|6282.4|6280.4|6282.6|6280.6|6282.9|6280.9|6282.4|6280.4|4
1620834550000|2021-05-12 15:49:10|6282.9|6280.9|6282.6|6280.6|6283.4|6281.4|6282.4|6280.4|3
1620834560000|2021-05-12 15:49:20|6282.4|6280.4|6282.9|6280.9|6282.9|6280.9|6281.9|6279.9|20
1620834570000|2021-05-12 15:49:30|6283.1|6281.1|6282.6|6280.6|6283.4|6281.4|6282.4|6280.4|9
1620834580000|2021-05-12 15:49:40|6282.4|6280.4|6282.4|6280.4|6282.9|6280.9|6282.4|6280.4|8
1620834590000|2021-05-12 15:49:50|6282.6|6280.6|6282.4|6280.4|6282.6|6280.6|6282.4|6280.4|2
1620834600000|2021-05-12 15:50:00|6282.1|6280.1|6279.9|6277.9|6282.1|6280.1|6279.9|6277.9|44
1620834610000|2021-05-12 15:50:10|6279.6|6277.6|6278.6|6276.6|6279.6|6277.6|6277.9|6275.9|48
1620834620000|2021-05-12 15:50:20|6278.9|6276.9|6278.4|6276.4|6279.1|6277.1|6278.4|6276.4|22
1620834630000|2021-05-12 15:50:30|6278.6|6276.6|6276.9|6274.9|6278.6|6276.6|6276.6|6274.6|10
1620834640000|2021-05-12 15:50:40|6276.6|6274.6|6275.4|6273.4|6276.9|6274.9|6275.4|6273.4|9
1620834650000|2021-05-12 15:50:50|6275.6|6273.6|6275.4|6273.4|6275.9|6273.9|6275.1|6273.1|40
1620834660000|2021-05-12 15:51:00|6275.1|6273.1|6276.4|6274.4|6276.9|6274.9|6274.9|6272.9|32
1620834670000|2021-05-12 15:51:10|6276.1|6274.1|6276.6|6274.6|6276.9|6274.9|6276.1|6274.1|13
1620834680000|2021-05-12 15:51:20|6276.1|6274.1|6277.1|6275.1|6277.9|6275.9|6276.1|6274.1|13
1620834690000|2021-05-12 15:51:30|6277.4|6275.4|6277.9|6275.9|6278.1|6276.1|6277.4|6275.4|0
1620834700000|2021-05-12 15:51:40|6277.6|6275.6|6277.4|6275.4|6277.6|6275.6|6277.1|6275.1|3
1620834710000|2021-05-12 15:51:50|6277.6|6275.6|6276.4|6274.4|6277.6|6275.6|6276.1|6274.1|16
1620834720000|2021-05-12 15:52:00|6276.1|6274.1|6275.9|6273.9|6276.4|6274.4|6275.4|6273.4|3
1620834730000|2021-05-12 15:52:10|6276.1|6274.1|6275.9|6273.9|6276.6|6274.6|6275.9|6273.9|4
1620834740000|2021-05-12 15:52:20|6275.6|6273.6|6275.6|6273.6|6275.9|6273.9|6275.4|6273.4|13
1620834750000|2021-05-12 15:52:30|6275.4|6273.4|6274.9|6272.9|6275.4|6273.4|6274.9|6272.9|10
1620834760000|2021-05-12 15:52:40|6275.1|6273.1|6275.1|6273.1|6275.9|6273.9|6275.1|6273.1|4
1620834770000|2021-05-12 15:52:50|6275.4|6273.4|6274.9|6272.9|6275.4|6273.4|6274.9|6272.9|1
1620834780000|2021-05-12 15:53:00|6275.1|6273.1|6275.1|6273.1|6275.4|6273.4|6274.9|6272.9|7
1620834790000|2021-05-12 15:53:10|6274.9|6272.9|6274.6|6272.6|6274.9|6272.9|6273.9|6271.9|41
1620834800000|2021-05-12 15:53:20|6274.4|6272.4|6275.4|6273.4|6275.4|6273.4|6274.4|6272.4|1
1620834810000|2021-05-12 15:53:30|6275.1|6273.1|6274.9|6272.9|6275.4|6273.4|6274.6|6272.6|5
1620834820000|2021-05-12 15:53:40|6274.6|6272.6|6274.4|6272.4|6274.6|6272.6|6273.9|6271.9|14
1620834830000|2021-05-12 15:53:50|6274.1|6272.1|6274.1|6272.1|6274.6|6272.6|6273.9|6271.9|5
1620834840000|2021-05-12 15:54:00|6273.9|6271.9|6273.9|6271.9|6274.1|6272.1|6273.9|6271.9|11
1620834850000|2021-05-12 15:54:10|6274.1|6272.1|6273.9|6271.9|6274.4|6272.4|6273.6|6271.6|3
1620834860000|2021-05-12 15:54:20|6273.6|6271.6|6273.4|6271.4|6274.4|6272.4|6273.4|6271.4|20
1620834870000|2021-05-12 15:54:30|6272.9|6270.9|6273.4|6271.4|6273.4|6271.4|6272.9|6270.9|18
1620834880000|2021-05-12 15:54:40|6273.1|6271.1|6272.9|6270.9|6273.4|6271.4|6272.9|6270.9|2
1620834890000|2021-05-12 15:54:50|6272.6|6270.6|6272.6|6270.6|6273.4|6271.4|6272.4|6270.4|21
1620834900000|2021-05-12 15:55:00|6272.4|6270.4|6270.4|6268.4|6272.4|6270.4|6270.4|6268.4|66
1620834910000|2021-05-12 15:55:10|6270.6|6268.6|6271.1|6269.1|6271.1|6269.1|6269.9|6267.9|35
1620834920000|2021-05-12 15:55:20|6270.9|6268.9|6270.4|6268.4|6270.9|6268.9|6270.1|6268.1|7
1620834930000|2021-05-12 15:55:30|6270.6|6268.6|6270.4|6268.4|6270.6|6268.6|6270.1|6268.1|10
1620834940000|2021-05-12 15:55:40|6270.6|6268.6|6270.6|6268.6|6271.4|6269.4|6270.4|6268.4|14
1620834950000|2021-05-12 15:55:50|6270.4|6268.4|6271.4|6269.4|6271.4|6269.4|6270.1|6268.1|13
1620834960000|2021-05-12 15:56:00|6271.6|6269.6|6271.4|6269.4|6271.9|6269.9|6270.6|6268.6|9
1620834970000|2021-05-12 15:56:10|6271.1|6269.1|6270.6|6268.6|6271.1|6269.1|6270.6|6268.6|3
1620834980000|2021-05-12 15:56:20|6270.9|6268.9|6271.1|6269.1|6271.6|6269.6|6270.4|6268.4|6
1620834990000|2021-05-12 15:56:30|6270.9|6268.9|6269.9|6267.9|6270.9|6268.9|6269.6|6267.6|1
1620835000000|2021-05-12 15:56:40|6269.6|6267.6|6269.4|6267.4|6270.1|6268.1|6269.1|6267.1|24
1620835010000|2021-05-12 15:56:50|6269.6|6267.6|6269.4|6267.4|6269.9|6267.9|6269.1|6267.1|3
1620835020000|2021-05-12 15:57:00|6269.6|6267.6|6269.6|6267.6|6269.9|6267.9|6268.9|6266.9|4
1620835030000|2021-05-12 15:57:10|6269.4|6267.4|6269.1|6267.1|6269.9|6267.9|6268.9|6266.9|11
1620835040000|2021-05-12 15:57:20|6268.9|6266.9|6268.6|6266.6|6269.1|6267.1|6268.4|6266.4|1
1620835050000|2021-05-12 15:57:30|6268.9|6266.9|6269.4|6267.4|6270.1|6268.1|6268.6|6266.6|11
1620835060000|2021-05-12 15:57:40|6268.9|6266.9|6267.9|6265.9|6268.9|6266.9|6267.9|6265.9|27
1620835070000|2021-05-12 15:57:50|6268.1|6266.1|6268.6|6266.6|6269.1|6267.1|6267.9|6265.9|6
1620835080000|2021-05-12 15:58:00|6268.9|6266.9|6268.6|6266.6|6269.9|6267.9|6268.6|6266.6|8
1620835090000|2021-05-12 15:58:10|6268.9|6266.9|6269.1|6267.1|6269.6|6267.6|6268.6|6266.6|45
1620835100000|2021-05-12 15:58:20|6269.4|6267.4|6269.1|6267.1|6269.6|6267.6|6268.9|6266.9|22
1620835120000|2021-05-12 15:58:40|6268.9|6266.9|6268.1|6266.1|6268.9|6266.9|6267.9|6265.9|22
1620835130000|2021-05-12 15:58:50|6267.9|6265.9|6267.9|6265.9|6268.1|6266.1|6267.6|6265.6|7
1620835140000|2021-05-12 15:59:00|6267.6|6265.6|6266.1|6264.1|6267.6|6265.6|6265.9|6263.9|56
1620835150000|2021-05-12 15:59:10|6265.9|6263.9|6264.6|6262.6|6266.1|6264.1|6264.4|6262.4|50
1620835160000|2021-05-12 15:59:20|6264.9|6262.9|6265.1|6263.1|6265.6|6263.6|6264.6|6262.6|10
1620835170000|2021-05-12 15:59:30|6264.9|6262.9|6265.9|6263.9|6265.9|6263.9|6264.9|6262.9|11
1620835180000|2021-05-12 15:59:40|6266.1|6264.1|6265.1|6263.1|6266.6|6264.6|6265.1|6263.1|19
1620835190000|2021-05-12 15:59:50|6265.4|6263.4|6265.6|6263.6|6265.6|6263.6|6264.9|6262.9|13
1620835200000|2021-05-12 16:00:00|6265.1|6263.1|6265.6|6263.6|6265.6|6263.6|6264.4|6262.4|21
1620835210000|2021-05-12 16:00:10|6265.4|6263.4|6264.6|6262.6|6266.4|6264.4|6264.4|6262.4|13
1620835220000|2021-05-12 16:00:20|6264.9|6262.9|6264.1|6262.1|6264.9|6262.9|6263.9|6261.9|6
1620835230000|2021-05-12 16:00:30|6264.4|6262.4|6264.4|6262.4|6265.1|6263.1|6263.6|6261.6|56
1620835240000|2021-05-12 16:00:40|6264.1|6262.1|6264.1|6262.1|6264.4|6262.4|6263.9|6261.9|7
1620835250000|2021-05-12 16:00:50|6264.4|6262.4|6263.4|6261.4|6264.4|6262.4|6263.4|6261.4|31
1620835260000|2021-05-12 16:01:00|6263.6|6261.6|6263.4|6261.4|6264.1|6262.1|6263.4|6261.4|39
1620835270000|2021-05-12 16:01:10|6263.6|6261.6|6263.9|6261.9|6264.1|6262.1|6263.6|6261.6|13
1620835280000|2021-05-12 16:01:20|6264.1|6262.1|6264.4|6262.4|6264.4|6262.4|6264.1|6262.1|10
1620835290000|2021-05-12 16:01:30|6264.1|6262.1|6263.6|6261.6|6264.6|6262.6|6263.4|6261.4|4
1620835300000|2021-05-12 16:01:40|6263.4|6261.4|6263.4|6261.4|6263.6|6261.6|6263.4|6261.4|0
1620835310000|2021-05-12 16:01:50|6263.6|6261.6|6264.1|6262.1|6264.1|6262.1|6263.6|6261.6|3
1620835320000|2021-05-12 16:02:00|6264.4|6262.4|6265.9|6263.9|6265.9|6263.9|6264.4|6262.4|11
1620835330000|2021-05-12 16:02:10|6266.1|6264.1|6267.4|6265.4|6267.4|6265.4|6265.9|6263.9|10
1620835340000|2021-05-12 16:02:20|6267.6|6265.6|6268.6|6266.6|6268.6|6266.6|6267.4|6265.4|14
1620835350000|2021-05-12 16:02:30|6268.4|6266.4|6268.6|6266.6|6269.4|6267.4|6268.4|6266.4|8
1620835360000|2021-05-12 16:02:40|6268.9|6266.9|6269.1|6267.1|6269.6|6267.6|6268.6|6266.6|5
1620835370000|2021-05-12 16:02:50|6269.4|6267.4|6269.9|6267.9|6269.9|6267.9|6269.1|6267.1|2
1620835380000|2021-05-12 16:03:00|6269.6|6267.6|6269.9|6267.9|6270.9|6268.9|6269.6|6267.6|809
1620835390000|2021-05-12 16:03:10|6270.1|6268.1|6269.9|6267.9|6270.1|6268.1|6268.9|6266.9|10
1620835400000|2021-05-12 16:03:20|6269.6|6267.6|6268.9|6266.9|6269.9|6267.9|6268.9|6266.9|9
1620835410000|2021-05-12 16:03:30|6268.4|6266.4|6268.6|6266.6|6268.9|6266.9|6268.4|6266.4|4
1620835420000|2021-05-12 16:03:40|6268.9|6266.9|6269.9|6267.9|6270.4|6268.4|6268.9|6266.9|5
1620835430000|2021-05-12 16:03:50|6269.6|6267.6|6269.1|6267.1|6269.6|6267.6|6268.9|6266.9|12
1620835440000|2021-05-12 16:04:00|6268.9|6266.9|6267.1|6265.1|6268.9|6266.9|6267.1|6265.1|22
1620835450000|2021-05-12 16:04:10|6266.9|6264.9|6267.1|6265.1|6267.9|6265.9|6266.9|6264.9|11
1620835460000|2021-05-12 16:04:20|6266.9|6264.9|6267.9|6265.9|6267.9|6265.9|6266.1|6264.1|2
1620835470000|2021-05-12 16:04:30|6267.6|6265.6|6268.1|6266.1|6268.1|6266.1|6267.4|6265.4|3
1620835480000|2021-05-12 16:04:40|6268.4|6266.4|6267.4|6265.4|6268.4|6266.4|6267.4|6265.4|6
1620835490000|2021-05-12 16:04:50|6267.6|6265.6|6266.9|6264.9|6267.6|6265.6|6266.9|6264.9|4
1620835500000|2021-05-12 16:05:00|6266.4|6264.4|6266.9|6264.9|6266.9|6264.9|6266.4|6264.4|4
1620835510000|2021-05-12 16:05:10|6266.6|6264.6|6267.6|6265.6|6267.9|6265.9|6266.6|6264.6|14
1620835520000|2021-05-12 16:05:20|6267.4|6265.4|6266.6|6264.6|6267.6|6265.6|6266.4|6264.4|2
1620835530000|2021-05-12 16:05:30|6266.9|6264.9|6266.9|6264.9|6267.6|6265.6|6266.9|6264.9|6
1620835540000|2021-05-12 16:05:40|6266.6|6264.6|6266.9|6264.9|6267.4|6265.4|6266.6|6264.6|18
1620835550000|2021-05-12 16:05:50|6267.1|6265.1|6267.4|6265.4|6268.1|6266.1|6266.9|6264.9|7
1620835560000|2021-05-12 16:06:00|6267.1|6265.1|6266.9|6264.9|6267.4|6265.4|6266.9|6264.9|6
1620835570000|2021-05-12 16:06:10|6267.1|6265.1|6267.6|6265.6|6267.9|6265.9|6267.1|6265.1|1
1620835580000|2021-05-12 16:06:20|6267.9|6265.9|6267.4|6265.4|6268.1|6266.1|6266.9|6264.9|6
1620835590000|2021-05-12 16:06:30|6266.9|6264.9|6266.9|6264.9|6267.6|6265.6|6266.9|6264.9|6
1620835600000|2021-05-12 16:06:40|6267.1|6265.1|6266.9|6264.9|6268.1|6266.1|6266.9|6264.9|5
1620835610000|2021-05-12 16:06:50|6267.1|6265.1|6267.9|6265.9|6267.9|6265.9|6266.9|6264.9|3
1620835620000|2021-05-12 16:07:00|6267.4|6265.4|6266.6|6264.6|6267.4|6265.4|6266.4|6264.4|9
1620835630000|2021-05-12 16:07:10|6266.9|6264.9|6266.9|6264.9|6266.9|6264.9|6266.4|6264.4|3
1620835640000|2021-05-12 16:07:20|6267.1|6265.1|6267.9|6265.9|6267.9|6265.9|6267.1|6265.1|5
1620835650000|2021-05-12 16:07:30|6268.1|6266.1|6267.9|6265.9|6268.4|6266.4|6267.9|6265.9|15
1620835660000|2021-05-12 16:07:40|6268.1|6266.1|6267.9|6265.9|6268.6|6266.6|6267.9|6265.9|8
1620835670000|2021-05-12 16:07:50|6268.1|6266.1|6269.4|6267.4|6269.9|6267.9|6268.1|6266.1|14
1620835680000|2021-05-12 16:08:00|6269.6|6267.6|6268.4|6266.4|6269.6|6267.6|6268.4|6266.4|5
1620835690000|2021-05-12 16:08:10|6268.6|6266.6|6268.9|6266.9|6268.9|6266.9|6268.4|6266.4|3
1620835700000|2021-05-12 16:08:20|6269.1|6267.1|6269.9|6267.9|6269.9|6267.9|6269.1|6267.1|6
1620835710000|2021-05-12 16:08:30|6270.4|6268.4|6270.4|6268.4|6270.4|6268.4|6270.4|6268.4|0
1620835720000|2021-05-12 16:08:40|6269.9|6267.9|6269.9|6267.9|6270.9|6268.9|6269.4|6267.4|53
1620835730000|2021-05-12 16:08:50|6270.1|6268.1|6269.6|6267.6|6270.4|6268.4|6269.4|6267.4|16
1620835740000|2021-05-12 16:09:00|6269.4|6267.4|6268.9|6266.9|6269.4|6267.4|6268.9|6266.9|0
1620835750000|2021-05-12 16:09:10|6268.6|6266.6|6267.9|6265.9|6268.6|6266.6|6267.9|6265.9|4
1620835770000|2021-05-12 16:09:30|6267.6|6265.6|6267.4|6265.4|6268.1|6266.1|6267.4|6265.4|22
1620835780000|2021-05-12 16:09:40|6267.1|6265.1|6267.6|6265.6|6268.1|6266.1|6267.1|6265.1|4
1620835790000|2021-05-12 16:09:50|6267.4|6265.4|6267.1|6265.1|6267.4|6265.4|6267.1|6265.1|2
1620835800000|2021-05-12 16:10:00|6266.9|6264.9|6266.9|6264.9|6267.4|6265.4|6266.9|6264.9|20
1620835810000|2021-05-12 16:10:10|6267.1|6265.1|6267.4|6265.4|6267.4|6265.4|6266.9|6264.9|1
1620835830000|2021-05-12 16:10:30|6267.6|6265.6|6267.1|6265.1|6268.1|6266.1|6266.9|6264.9|11
1620835840000|2021-05-12 16:10:40|6266.9|6264.9|6267.4|6265.4|6267.4|6265.4|6266.9|6264.9|4
1620835850000|2021-05-12 16:10:50|6267.6|6265.6|6267.1|6265.1|6267.6|6265.6|6266.9|6264.9|8
1620835860000|2021-05-12 16:11:00|6266.9|6264.9|6265.9|6263.9|6266.9|6264.9|6265.9|6263.9|4
1620835870000|2021-05-12 16:11:10|6265.6|6263.6|6264.4|6262.4|6265.6|6263.6|6264.4|6262.4|8
1620835880000|2021-05-12 16:11:20|6264.1|6262.1|6264.4|6262.4|6264.9|6262.9|6264.1|6262.1|7
1620835890000|2021-05-12 16:11:30|6264.6|6262.6|6265.1|6263.1|6265.1|6263.1|6264.4|6262.4|0
1620835900000|2021-05-12 16:11:40|6263.6|6261.6|6263.6|6261.6|6263.9|6261.9|6263.4|6261.4|62
1620835910000|2021-05-12 16:11:50|6263.9|6261.9|6263.9|6261.9|6264.1|6262.1|6263.4|6261.4|7
1620835920000|2021-05-12 16:12:00|6263.6|6261.6|6262.9|6260.9|6263.9|6261.9|6262.6|6260.6|12
1620835930000|2021-05-12 16:12:10|6263.4|6261.4|6264.1|6262.1|6264.1|6262.1|6262.9|6260.9|2
1620835940000|2021-05-12 16:12:20|6263.9|6261.9|6263.9|6261.9|6264.1|6262.1|6263.9|6261.9|0
1620835950000|2021-05-12 16:12:30|6263.6|6261.6|6263.4|6261.4|6263.6|6261.6|6263.4|6261.4|6
1620835960000|2021-05-12 16:12:40|6263.9|6261.9|6263.4|6261.4|6264.4|6262.4|6263.4|6261.4|18
1620835970000|2021-05-12 16:12:50|6262.9|6260.9|6262.9|6260.9|6263.1|6261.1|6262.9|6260.9|3
1620835980000|2021-05-12 16:13:00|6263.1|6261.1|6262.4|6260.4|6263.4|6261.4|6262.4|6260.4|5
1620835990000|2021-05-12 16:13:10|6261.9|6259.9|6262.4|6260.4|6262.4|6260.4|6261.9|6259.9|3
1620836000000|2021-05-12 16:13:20|6261.9|6259.9|6261.9|6259.9|6261.9|6259.9|6261.9|6259.9|5
1620836010000|2021-05-12 16:13:30|6262.1|6260.1|6263.1|6261.1|6263.9|6261.9|6261.9|6259.9|43
1620836020000|2021-05-12 16:13:40|6262.9|6260.9|6262.4|6260.4|6263.1|6261.1|6262.4|6260.4|6
1620836030000|2021-05-12 16:13:50|6262.1|6260.1|6262.9|6260.9|6262.9|6260.9|6262.1|6260.1|1
1620836040000|2021-05-12 16:14:00|6262.6|6260.6|6261.6|6259.6|6262.6|6260.6|6261.4|6259.4|4
1620836050000|2021-05-12 16:14:10|6261.4|6259.4|6261.6|6259.6|6261.6|6259.6|6260.9|6258.9|4
1620836060000|2021-05-12 16:14:20|6261.4|6259.4|6260.9|6258.9|6261.4|6259.4|6260.9|6258.9|3
1620836070000|2021-05-12 16:14:30|6260.6|6258.6|6260.9|6258.9|6260.9|6258.9|6260.4|6258.4|12
1620836080000|2021-05-12 16:14:40|6260.6|6258.6|6259.9|6257.9|6260.6|6258.6|6259.9|6257.9|16
1620836090000|2021-05-12 16:14:50|||||||||1
1620836100000|2021-05-12 16:15:00|6259.4|6257.4|6259.4|6257.4|6260.1|6258.1|6259.4|6257.4|19
1620836110000|2021-05-12 16:15:10|6258.9|6256.9|6259.9|6257.9|6259.9|6257.9|6258.9|6256.9|23
1620836120000|2021-05-12 16:15:20|6260.1|6258.1|6259.6|6257.6|6260.1|6258.1|6259.4|6257.4|5
1620836130000|2021-05-12 16:15:30|6259.4|6257.4|6259.9|6257.9|6260.1|6258.1|6259.4|6257.4|1
1620836140000|2021-05-12 16:15:40|6259.6|6257.6|6259.4|6257.4|6259.9|6257.9|6259.4|6257.4|9
1620836150000|2021-05-12 16:15:50|6259.6|6257.6|6259.6|6257.6|6259.6|6257.6|6259.6|6257.6|12
1620836160000|2021-05-12 16:16:00|6259.4|6257.4|6259.4|6257.4|6259.9|6257.9|6259.4|6257.4|8
1620836170000|2021-05-12 16:16:10|6259.6|6257.6|6259.6|6257.6|6259.9|6257.9|6259.4|6257.4|17
1620836180000|2021-05-12 16:16:20|6259.9|6257.9|6259.9|6257.9|6259.9|6257.9|6259.6|6257.6|7
1620836190000|2021-05-12 16:16:30|6259.6|6257.6|6258.4|6256.4|6259.6|6257.6|6258.4|6256.4|10
1620836200000|2021-05-12 16:16:40|6258.6|6256.6|6258.6|6256.6|6258.6|6256.6|6258.4|6256.4|5
1620836210000|2021-05-12 16:16:50|6258.9|6256.9|6258.4|6256.4|6258.9|6256.9|6258.4|6256.4|2
1620836220000|2021-05-12 16:17:00|6258.9|6256.9|6258.4|6256.4|6259.1|6257.1|6258.4|6256.4|21
1620836230000|2021-05-12 16:17:10|6257.6|6255.6|6256.9|6254.9|6257.9|6255.9|6256.9|6254.9|27
1620836240000|2021-05-12 16:17:20|6256.4|6254.4|6255.9|6253.9|6256.4|6254.4|6255.9|6253.9|25
1620836250000|2021-05-12 16:17:30|6256.1|6254.1|6254.4|6252.4|6256.1|6254.1|6254.4|6252.4|32
1620836260000|2021-05-12 16:17:40|6254.6|6252.6|6255.4|6253.4|6255.4|6253.4|6254.4|6252.4|23
1620836270000|2021-05-12 16:17:50|6254.6|6252.6|6255.6|6253.6|6255.9|6253.9|6254.4|6252.4|18
1620836280000|2021-05-12 16:18:00|6255.9|6253.9|6255.4|6253.4|6256.4|6254.4|6255.4|6253.4|17
1620836290000|2021-05-12 16:18:10|6255.9|6253.9|6256.1|6254.1|6256.4|6254.4|6255.9|6253.9|4
1620836300000|2021-05-12 16:18:20|6256.4|6254.4|6256.9|6254.9|6256.9|6254.9|6255.6|6253.6|9
1620836310000|2021-05-12 16:18:30|6257.1|6255.1|6256.9|6254.9|6257.4|6255.4|6256.9|6254.9|7
1620836320000|2021-05-12 16:18:40|6257.1|6255.1|6257.6|6255.6|6257.9|6255.9|6257.1|6255.1|5
1620836330000|2021-05-12 16:18:50|6257.9|6255.9|6257.9|6255.9|6257.9|6255.9|6256.9|6254.9|2
1620836340000|2021-05-12 16:19:00|6257.6|6255.6|6257.4|6255.4|6258.4|6256.4|6257.1|6255.1|7
1620836350000|2021-05-12 16:19:10|6257.6|6255.6|6258.4|6256.4|6258.4|6256.4|6257.6|6255.6|3
1620836360000|2021-05-12 16:19:20|6258.6|6256.6|6259.1|6257.1|6259.1|6257.1|6258.4|6256.4|14
1620836370000|2021-05-12 16:19:30|6258.9|6256.9|6259.9|6257.9|6259.9|6257.9|6258.9|6256.9|18
1620836380000|2021-05-12 16:19:40|6260.1|6258.1|6258.9|6256.9|6260.1|6258.1|6258.9|6256.9|5
1620836390000|2021-05-12 16:19:50|6258.6|6256.6|6260.6|6258.6|6260.6|6258.6|6258.6|6256.6|2
1620836400000|2021-05-12 16:20:00|6260.4|6258.4|6258.9|6256.9|6260.4|6258.4|6258.9|6256.9|7
1620836410000|2021-05-12 16:20:10|6259.1|6257.1|6258.9|6256.9|6259.9|6257.9|6258.9|6256.9|6
1620836420000|2021-05-12 16:20:20|6258.6|6256.6|6259.1|6257.1|6259.4|6257.4|6258.1|6256.1|0
1620836430000|2021-05-12 16:20:30|6259.4|6257.4|6260.1|6258.1|6260.1|6258.1|6259.1|6257.1|4
1620836440000|2021-05-12 16:20:40|6259.9|6257.9|6259.6|6257.6|6260.1|6258.1|6259.4|6257.4|2
1620836450000|2021-05-12 16:20:50|6259.9|6257.9|6260.6|6258.6|6260.6|6258.6|6259.9|6257.9|0
1620836460000|2021-05-12 16:21:00|6260.9|6258.9|6260.6|6258.6|6260.9|6258.9|6260.4|6258.4|2
1620836470000|2021-05-12 16:21:10|6260.9|6258.9|6260.9|6258.9|6260.9|6258.9|6260.9|6258.9|0
1620836480000|2021-05-12 16:21:20|6261.6|6259.6|6261.9|6259.9|6261.9|6259.9|6261.4|6259.4|18
1620836490000|2021-05-12 16:21:30|||||||||1
1620836500000|2021-05-12 16:21:40|6261.6|6259.6|6261.9|6259.9|6261.9|6259.9|6261.6|6259.6|4
1620836510000|2021-05-12 16:21:50|6262.1|6260.1|6262.9|6260.9|6262.9|6260.9|6262.1|6260.1|7
1620836520000|2021-05-12 16:22:00|6263.4|6261.4|6263.4|6261.4|6263.4|6261.4|6262.9|6260.9|13
1620836530000|2021-05-12 16:22:10|6263.1|6261.1|6263.4|6261.4|6263.6|6261.6|6262.9|6260.9|3
1620836540000|2021-05-12 16:22:20|6263.1|6261.1|6263.1|6261.1|6263.6|6261.6|6262.9|6260.9|9
1620836550000|2021-05-12 16:22:30|6262.9|6260.9|6263.4|6261.4|6263.4|6261.4|6262.9|6260.9|0
1620836560000|2021-05-12 16:22:40|6263.9|6261.9|6263.9|6261.9|6263.9|6261.9|6263.9|6261.9|6
1620836570000|2021-05-12 16:22:50|6263.6|6261.6|6264.1|6262.1|6264.4|6262.4|6263.4|6261.4|17
1620836580000|2021-05-12 16:23:00|6263.9|6261.9|6264.9|6262.9|6264.9|6262.9|6263.9|6261.9|3
1620836590000|2021-05-12 16:23:10|6265.4|6263.4|6265.9|6263.9|6265.9|6263.9|6265.4|6263.4|25
1620836600000|2021-05-12 16:23:20|6266.4|6264.4|6265.9|6263.9|6266.4|6264.4|6265.9|6263.9|12
1620836610000|2021-05-12 16:23:30|6266.4|6264.4|6267.1|6265.1|6267.4|6265.4|6266.4|6264.4|13
1620836620000|2021-05-12 16:23:40|6267.4|6265.4|6266.9|6264.9|6267.6|6265.6|6266.9|6264.9|11
1620836630000|2021-05-12 16:23:50|6267.4|6265.4|6266.9|6264.9|6267.4|6265.4|6266.6|6264.6|8
1620836640000|2021-05-12 16:24:00|6266.6|6264.6|6267.9|6265.9|6267.9|6265.9|6266.6|6264.6|6
1620836650000|2021-05-12 16:24:10|6267.6|6265.6|6267.9|6265.9|6268.1|6266.1|6267.6|6265.6|9
1620836660000|2021-05-12 16:24:20|6267.6|6265.6|6267.4|6265.4|6267.6|6265.6|6266.9|6264.9|9
1620836670000|2021-05-12 16:24:30|6267.1|6265.1|6266.9|6264.9|6267.4|6265.4|6266.6|6264.6|7
1620836680000|2021-05-12 16:24:40|6267.1|6265.1|6266.9|6264.9|6267.4|6265.4|6266.4|6264.4|6
1620836690000|2021-05-12 16:24:50|6266.6|6264.6|6266.1|6264.1|6266.9|6264.9|6265.9|6263.9|10
1620836700000|2021-05-12 16:25:00|6265.9|6263.9|6265.9|6263.9|6266.4|6264.4|6265.4|6263.4|12
1620836710000|2021-05-12 16:25:10|6266.1|6264.1|6266.4|6264.4|6266.6|6264.6|6265.9|6263.9|3
1620836720000|2021-05-12 16:25:20|6266.1|6264.1|6265.9|6263.9|6266.4|6264.4|6265.9|6263.9|2
1620836730000|2021-05-12 16:25:30|6265.6|6263.6|6266.4|6264.4|6266.4|6264.4|6265.6|6263.6|5
1620836740000|2021-05-12 16:25:40|6266.1|6264.1|6267.6|6265.6|6267.6|6265.6|6266.1|6264.1|2
1620836750000|2021-05-12 16:25:50|6267.9|6265.9|6267.9|6265.9|6268.4|6266.4|6267.4|6265.4|14
1620836760000|2021-05-12 16:26:00|6268.4|6266.4|6268.4|6266.4|6268.4|6266.4|6267.4|6265.4|27
1620836770000|2021-05-12 16:26:10|6268.6|6266.6|6267.9|6265.9|6268.9|6266.9|6267.9|6265.9|8
1620836780000|2021-05-12 16:26:20|6267.6|6265.6|6267.9|6265.9|6268.4|6266.4|6267.4|6265.4|4
1620836790000|2021-05-12 16:26:30|6268.1|6266.1|6266.9|6264.9|6268.1|6266.1|6266.9|6264.9|0
1620836800000|2021-05-12 16:26:40|6267.1|6265.1|6267.6|6265.6|6267.6|6265.6|6266.9|6264.9|2
1620836810000|2021-05-12 16:26:50|6267.4|6265.4|6267.9|6265.9|6267.9|6265.9|6267.4|6265.4|9
1620836820000|2021-05-12 16:27:00|6268.1|6266.1|6267.9|6265.9|6268.6|6266.6|6267.6|6265.6|7
1620836830000|2021-05-12 16:27:10|6268.1|6266.1|6267.6|6265.6|6268.4|6266.4|6267.6|6265.6|1
1620836840000|2021-05-12 16:27:20|6267.9|6265.9|6268.1|6266.1|6268.1|6266.1|6267.6|6265.6|12
1620836850000|2021-05-12 16:27:30|6267.9|6265.9|6267.4|6265.4|6268.1|6266.1|6267.4|6265.4|3
1620836860000|2021-05-12 16:27:40|6267.1|6265.1|6266.6|6264.6|6267.4|6265.4|6266.6|6264.6|6
1620836870000|2021-05-12 16:27:50|6266.9|6264.9|6265.9|6263.9|6267.1|6265.1|6265.9|6263.9|1
1620836880000|2021-05-12 16:28:00|6266.1|6264.1|6266.1|6264.1|6267.1|6265.1|6266.1|6264.1|0
1620836890000|2021-05-12 16:28:10|6265.9|6263.9|6266.9|6264.9|6266.9|6264.9|6265.9|6263.9|5
1620836900000|2021-05-12 16:28:20|6267.1|6265.1|6266.9|6264.9|6267.9|6265.9|6266.6|6264.6|20
1620836910000|2021-05-12 16:28:30|6266.6|6264.6|6267.4|6265.4|6267.6|6265.6|6266.4|6264.4|1
1620836920000|2021-05-12 16:28:40|6267.1|6265.1|6267.9|6265.9|6268.4|6266.4|6267.1|6265.1|1
1620836930000|2021-05-12 16:28:50|6267.6|6265.6|6267.9|6265.9|6267.9|6265.9|6267.4|6265.4|0
1620836940000|2021-05-12 16:29:00|6268.1|6266.1|6266.9|6264.9|6268.1|6266.1|6266.9|6264.9|0
1620836950000|2021-05-12 16:29:10|6266.6|6264.6|6267.1|6265.1|6267.1|6265.1|6266.4|6264.4|5
1620836960000|2021-05-12 16:29:20|6267.4|6265.4|6267.9|6265.9|6267.9|6265.9|6266.9|6264.9|1
1620836970000|2021-05-12 16:29:30|6267.6|6265.6|6267.6|6265.6|6267.9|6265.9|6267.1|6265.1|2
1620836980000|2021-05-12 16:29:40|6267.9|6265.9|6266.9|6264.9|6267.9|6265.9|6266.9|6264.9|21
1620836990000|2021-05-12 16:29:50|6266.6|6264.6|6266.4|6264.4|6266.6|6264.6|6266.4|6264.4|3
1620837000000|2021-05-12 16:30:00|6266.1|6264.1|6265.4|6263.4|6266.1|6264.1|6264.9|6262.9|7
1620837010000|2021-05-12 16:30:10|6265.6|6263.6|6265.9|6263.9|6266.4|6264.4|6265.4|6263.4|2
1620837020000|2021-05-12 16:30:20|6266.1|6264.1|6264.6|6262.6|6266.1|6264.1|6264.6|6262.6|1
1620837030000|2021-05-12 16:30:30|6264.9|6262.9|6264.1|6262.1|6264.9|6262.9|6264.1|6262.1|3
1620837040000|2021-05-12 16:30:40|6263.9|6261.9|6264.6|6262.6|6264.9|6262.9|6263.9|6261.9|0
1620837050000|2021-05-12 16:30:50|6264.9|6262.9|6264.9|6262.9|6264.9|6262.9|6264.1|6262.1|0
1620837060000|2021-05-12 16:31:00|6265.1|6263.1|6263.9|6261.9|6265.1|6263.1|6263.9|6261.9|1
1620837070000|2021-05-12 16:31:10|6263.6|6261.6|6264.1|6262.1|6264.1|6262.1|6263.1|6261.1|6
1620837080000|2021-05-12 16:31:20|6264.4|6262.4|6264.9|6262.9|6265.1|6263.1|6264.1|6262.1|0
1620837090000|2021-05-12 16:31:30|6265.1|6263.1|6265.4|6263.4|6265.6|6263.6|6265.1|6263.1|1
1620837100000|2021-05-12 16:31:40|6265.6|6263.6|6267.4|6265.4|6267.6|6265.6|6265.6|6263.6|5
1620837110000|2021-05-12 16:31:50|6267.6|6265.6|6267.4|6265.4|6268.4|6266.4|6267.4|6265.4|4
1620837120000|2021-05-12 16:32:00|6267.6|6265.6|6268.6|6266.6|6268.6|6266.6|6266.6|6264.6|0
1620837130000|2021-05-12 16:32:10|6268.4|6266.4|6266.9|6264.9|6268.6|6266.6|6266.9|6264.9|5
1620837140000|2021-05-12 16:32:20|6266.6|6264.6|6267.9|6265.9|6267.9|6265.9|6266.4|6264.4|6
1620837150000|2021-05-12 16:32:30|6268.1|6266.1|6267.9|6265.9|6268.4|6266.4|6267.9|6265.9|1
1620837160000|2021-05-12 16:32:40|6268.1|6266.1|6267.9|6265.9|6268.4|6266.4|6267.6|6265.6|7
1620837170000|2021-05-12 16:32:50|6268.1|6266.1|6268.1|6266.1|6268.1|6266.1|6267.4|6265.4|16
1620837180000|2021-05-12 16:33:00|6267.9|6265.9|6268.4|6266.4|6268.4|6266.4|6267.1|6265.1|1
1620837190000|2021-05-12 16:33:10|6268.1|6266.1|6268.6|6266.6|6268.9|6266.9|6268.1|6266.1|3
1620837200000|2021-05-12 16:33:20|6268.4|6266.4|6268.6|6266.6|6268.6|6266.6|6268.4|6266.4|2
1620837210000|2021-05-12 16:33:30|6268.4|6266.4|6268.9|6266.9|6268.9|6266.9|6268.4|6266.4|0
1620837220000|2021-05-12 16:33:40|6268.6|6266.6|6267.9|6265.9|6268.6|6266.6|6267.9|6265.9|1
1620837230000|2021-05-12 16:33:50|6268.1|6266.1|6267.1|6265.1|6268.1|6266.1|6267.1|6265.1|6
1620837240000|2021-05-12 16:34:00|6267.4|6265.4|6266.9|6264.9|6267.4|6265.4|6265.9|6263.9|2
1620837250000|2021-05-12 16:34:10|6267.1|6265.1|6266.6|6264.6|6267.4|6265.4|6266.4|6264.4|0
1620837260000|2021-05-12 16:34:20|6266.4|6264.4|6265.9|6263.9|6266.6|6264.6|6265.9|6263.9|23
1620837270000|2021-05-12 16:34:30|6265.6|6263.6|6264.9|6262.9|6265.6|6263.6|6264.9|6262.9|3
1620837280000|2021-05-12 16:34:40|6265.1|6263.1|6265.4|6263.4|6265.9|6263.9|6264.9|6262.9|2
1620837290000|2021-05-12 16:34:50|6265.6|6263.6|6266.4|6264.4|6266.6|6264.6|6265.4|6263.4|0
1620837300000|2021-05-12 16:35:00|6266.1|6264.1|6267.4|6265.4|6267.6|6265.6|6266.1|6264.1|8
1620837310000|2021-05-12 16:35:10|6267.1|6265.1|6267.6|6265.6|6268.1|6266.1|6267.1|6265.1|1
1620837320000|2021-05-12 16:35:20|6267.4|6265.4|6267.6|6265.6|6267.6|6265.6|6266.4|6264.4|5
1620837330000|2021-05-12 16:35:30|6267.4|6265.4|6268.4|6266.4|6268.4|6266.4|6267.4|6265.4|0
1620837340000|2021-05-12 16:35:40|6268.1|6266.1|6267.6|6265.6|6268.1|6266.1|6267.6|6265.6|2
1620837350000|2021-05-12 16:35:50|6267.9|6265.9|6268.4|6266.4|6268.4|6266.4|6267.9|6265.9|0
1620837360000|2021-05-12 16:36:00|6268.1|6266.1|6268.4|6266.4|6268.9|6266.9|6268.1|6266.1|8
1620837370000|2021-05-12 16:36:10|6268.1|6266.1|6268.1|6266.1|6268.1|6266.1|6267.9|6265.9|1
1620837380000|2021-05-12 16:36:20|6267.9|6265.9|6267.4|6265.4|6268.1|6266.1|6267.1|6265.1|3
1620837390000|2021-05-12 16:36:30|6267.1|6265.1|6267.6|6265.6|6267.9|6265.9|6266.9|6264.9|2
1620837400000|2021-05-12 16:36:40|6267.9|6265.9|6267.4|6265.4|6267.9|6265.9|6267.1|6265.1|0
1620837410000|2021-05-12 16:36:50|6267.6|6265.6|6266.9|6264.9|6267.6|6265.6|6266.9|6264.9|0
1620837420000|2021-05-12 16:37:00|6266.6|6264.6|6266.6|6264.6|6266.9|6264.9|6265.6|6263.6|3
1620837430000|2021-05-12 16:37:10|6266.4|6264.4|6266.9|6264.9|6266.9|6264.9|6265.9|6263.9|2
1620837440000|2021-05-12 16:37:20|6267.1|6265.1|6267.6|6265.6|6267.6|6265.6|6266.9|6264.9|0
1620837450000|2021-05-12 16:37:30|6267.4|6265.4|6267.4|6265.4|6267.6|6265.6|6267.1|6265.1|0
1620837460000|2021-05-12 16:37:40|6267.6|6265.6|6267.6|6265.6|6267.6|6265.6|6266.4|6264.4|15
1620837470000|2021-05-12 16:37:50|6267.9|6265.9|6266.4|6264.4|6267.9|6265.9|6266.4|6264.4|0
1620837480000|2021-05-12 16:38:00|6266.6|6264.6|6266.4|6264.4|6266.6|6264.6|6265.4|6263.4|0
1620837490000|2021-05-12 16:38:10|6266.6|6264.6|6266.1|6264.1|6266.9|6264.9|6266.1|6264.1|1
1620837500000|2021-05-12 16:38:20|6265.9|6263.9|6266.1|6264.1|6266.4|6264.4|6265.4|6263.4|2
1620837510000|2021-05-12 16:38:30|6265.9|6263.9|6265.9|6263.9|6266.6|6264.6|6265.9|6263.9|1
1620837520000|2021-05-12 16:38:40|6265.6|6263.6|6265.1|6263.1|6265.6|6263.6|6264.9|6262.9|2
1620837530000|2021-05-12 16:38:50|6264.9|6262.9|6264.9|6262.9|6265.6|6263.6|6264.9|6262.9|0
1620837540000|2021-05-12 16:39:00|6264.4|6262.4|6264.1|6262.1|6264.9|6262.9|6263.9|6261.9|0
1620837550000|2021-05-12 16:39:10|6263.9|6261.9|6262.9|6260.9|6264.1|6262.1|6262.9|6260.9|4
1620837560000|2021-05-12 16:39:20|6263.1|6261.1|6263.1|6261.1|6263.6|6261.6|6262.6|6260.6|0
1620837570000|2021-05-12 16:39:30|6262.9|6260.9|6262.6|6260.6|6263.1|6261.1|6262.1|6260.1|0
1620837580000|2021-05-12 16:39:40|6262.9|6260.9|6262.6|6260.6|6263.1|6261.1|6262.4|6260.4|0
1620837590000|2021-05-12 16:39:50|6262.4|6260.4|6263.6|6261.6|6263.6|6261.6|6262.4|6260.4|2
1620837600000|2021-05-12 16:40:00|6263.4|6261.4|6261.9|6259.9|6263.4|6261.4|6261.9|6259.9|57
1620837610000|2021-05-12 16:40:10|6262.1|6260.1|6262.9|6260.9|6263.1|6261.1|6261.9|6259.9|2
1620837620000|2021-05-12 16:40:20|6262.6|6260.6|6262.4|6260.4|6262.6|6260.6|6261.6|6259.6|6
1620837630000|2021-05-12 16:40:30|6262.1|6260.1|6261.6|6259.6|6262.1|6260.1|6261.4|6259.4|0
1620837640000|2021-05-12 16:40:40|6261.4|6259.4|6260.4|6258.4|6261.6|6259.6|6259.9|6257.9|10
1620837650000|2021-05-12 16:40:50|6260.6|6258.6|6260.4|6258.4|6261.1|6259.1|6260.4|6258.4|2
1620837660000|2021-05-12 16:41:00|6260.6|6258.6|6259.9|6257.9|6261.1|6259.1|6259.9|6257.9|10
1620837670000|2021-05-12 16:41:10|6260.1|6258.1|6260.4|6258.4|6261.1|6259.1|6259.9|6257.9|3
1620837680000|2021-05-12 16:41:20|6260.6|6258.6|6260.6|6258.6|6261.1|6259.1|6260.1|6258.1|2
1620837690000|2021-05-12 16:41:30|6260.4|6258.4|6259.6|6257.6|6260.9|6258.9|6259.4|6257.4|5
1620837700000|2021-05-12 16:41:40|6259.4|6257.4|6259.6|6257.6|6259.9|6257.9|6259.1|6257.1|15
1620837710000|2021-05-12 16:41:50|6259.4|6257.4|6259.6|6257.6|6259.9|6257.9|6259.4|6257.4|0
1620837720000|2021-05-12 16:42:00|6259.4|6257.4|6259.6|6257.6|6260.1|6258.1|6259.4|6257.4|2
1620837730000|2021-05-12 16:42:10|6259.4|6257.4|6259.1|6257.1|6259.4|6257.4|6258.6|6256.6|6
1620837740000|2021-05-12 16:42:20|6259.4|6257.4|6258.9|6256.9|6259.6|6257.6|6258.9|6256.9|2
1620837750000|2021-05-12 16:42:30|6258.6|6256.6|6259.4|6257.4|6259.4|6257.4|6258.4|6256.4|4
1620837760000|2021-05-12 16:42:40|6259.6|6257.6|6258.9|6256.9|6259.6|6257.6|6258.9|6256.9|1
1620837770000|2021-05-12 16:42:50|6259.1|6257.1|6259.4|6257.4|6259.9|6257.9|6259.1|6257.1|2
1620837780000|2021-05-12 16:43:00|6259.6|6257.6|6258.9|6256.9|6259.6|6257.6|6258.9|6256.9|2
1620837790000|2021-05-12 16:43:10|6259.1|6257.1|6259.6|6257.6|6260.1|6258.1|6258.9|6256.9|9
1620837800000|2021-05-12 16:43:20|6259.9|6257.9|6259.4|6257.4|6259.9|6257.9|6258.9|6256.9|2
1620837810000|2021-05-12 16:43:30|6259.1|6257.1|6259.1|6257.1|6259.1|6257.1|6258.4|6256.4|3
1620837820000|2021-05-12 16:43:40|6258.9|6256.9|6258.9|6256.9|6259.4|6257.4|6258.9|6256.9|1
1620837830000|2021-05-12 16:43:50|6259.1|6257.1|6258.9|6256.9|6259.1|6257.1|6258.6|6256.6|3
1620837840000|2021-05-12 16:44:00|6258.6|6256.6|6257.9|6255.9|6258.9|6256.9|6257.9|6255.9|12
1620837850000|2021-05-12 16:44:10|6257.6|6255.6|6257.6|6255.6|6257.9|6255.9|6257.4|6255.4|4
1620837860000|2021-05-12 16:44:20|6257.9|6255.9|6261.4|6259.4|6261.4|6259.4|6257.6|6255.6|1
1620837870000|2021-05-12 16:44:30|6262.4|6260.4|6262.4|6260.4|6262.9|6260.9|6260.9|6258.9|14
1620837880000|2021-05-12 16:44:40|6262.1|6260.1|6263.1|6261.1|6264.1|6262.1|6262.1|6260.1|4
1620837890000|2021-05-12 16:44:50|6262.9|6260.9|6261.6|6259.6|6263.1|6261.1|6261.6|6259.6|0
1620837900000|2021-05-12 16:45:00|6261.1|6259.1|6261.6|6259.6|6261.6|6259.6|6260.1|6258.1|8
1620837910000|2021-05-12 16:45:10|6261.4|6259.4|6258.9|6256.9|6261.4|6259.4|6258.9|6256.9|5
1620837920000|2021-05-12 16:45:20|6258.6|6256.6|6260.1|6258.1|6260.6|6258.6|6258.4|6256.4|13
1620837930000|2021-05-12 16:45:30|6259.9|6257.9|6259.9|6257.9|6259.9|6257.9|6258.9|6256.9|2
1620837940000|2021-05-12 16:45:40|6259.6|6257.6|6258.9|6256.9|6259.6|6257.6|6258.6|6256.6|2
1620837950000|2021-05-12 16:45:50|6259.1|6257.1|6258.9|6256.9|6259.9|6257.9|6258.6|6256.6|2
1620837960000|2021-05-12 16:46:00|6258.6|6256.6|6260.9|6258.9|6261.1|6259.1|6258.6|6256.6|5
1620837970000|2021-05-12 16:46:10|6260.6|6258.6|6260.9|6258.9|6262.4|6260.4|6260.4|6258.4|6
1620837980000|2021-05-12 16:46:20|6260.6|6258.6|6261.1|6259.1|6261.4|6259.4|6259.9|6257.9|1
1620837990000|2021-05-12 16:46:30|6260.9|6258.9|6261.9|6259.9|6261.9|6259.9|6260.6|6258.6|3
1620838000000|2021-05-12 16:46:40|6262.1|6260.1|6261.1|6259.1|6262.4|6260.4|6260.9|6258.9|5
1620838010000|2021-05-12 16:46:50|6260.9|6258.9|6260.6|6258.6|6261.1|6259.1|6260.4|6258.4|1
1620838020000|2021-05-12 16:47:00|6260.4|6258.4|6262.1|6260.1|6262.1|6260.1|6260.4|6258.4|7
1620838030000|2021-05-12 16:47:10|6262.4|6260.4|6261.1|6259.1|6263.4|6261.4|6261.1|6259.1|2
1620838040000|2021-05-12 16:47:20|6260.9|6258.9|6261.6|6259.6|6261.9|6259.9|6260.6|6258.6|0
1620838050000|2021-05-12 16:47:30|6261.9|6259.9|6261.4|6259.4|6262.4|6260.4|6260.9|6258.9|3
1620838060000|2021-05-12 16:47:40|6261.6|6259.6|6260.9|6258.9|6261.6|6259.6|6260.4|6258.4|0
1620838070000|2021-05-12 16:47:50|6261.1|6259.1|6261.4|6259.4|6261.6|6259.6|6260.6|6258.6|0
1620838080000|2021-05-12 16:48:00|6261.1|6259.1|6263.9|6261.9|6263.9|6261.9|6261.1|6259.1|5
1620838090000|2021-05-12 16:48:10|6263.6|6261.6|6262.9|6260.9|6263.6|6261.6|6262.4|6260.4|3
1620838100000|2021-05-12 16:48:20|6263.1|6261.1|6263.6|6261.6|6264.1|6262.1|6263.1|6261.1|0
1620838110000|2021-05-12 16:48:30|6263.1|6261.1|6262.6|6260.6|6263.1|6261.1|6261.9|6259.9|1
1620838120000|2021-05-12 16:48:40|6262.9|6260.9|6262.9|6260.9|6263.1|6261.1|6262.6|6260.6|0
1620838130000|2021-05-12 16:48:50|6263.1|6261.1|6263.6|6261.6|6264.4|6262.4|6262.6|6260.6|2
1620838140000|2021-05-12 16:49:00|6263.9|6261.9|6263.6|6261.6|6264.4|6262.4|6263.1|6261.1|0
1620838150000|2021-05-12 16:49:10|6263.9|6261.9|6264.4|6262.4|6264.9|6262.9|6263.6|6261.6|3
1620838160000|2021-05-12 16:49:20|6264.6|6262.6|6263.6|6261.6|6264.9|6262.9|6263.4|6261.4|2
1620838170000|2021-05-12 16:49:30|6263.9|6261.9|6263.4|6261.4|6263.9|6261.9|6263.1|6261.1|3
1620838180000|2021-05-12 16:49:40|6263.1|6261.1|6263.1|6261.1|6263.1|6261.1|6262.4|6260.4|4
1620838190000|2021-05-12 16:49:50|6263.4|6261.4|6262.1|6260.1|6263.9|6261.9|6262.1|6260.1|2
1620838200000|2021-05-12 16:50:00|6262.4|6260.4|6262.6|6260.6|6262.9|6260.9|6262.1|6260.1|10
1620838210000|2021-05-12 16:50:10|6262.4|6260.4|6263.1|6261.1|6263.4|6261.4|6262.1|6260.1|1
1620838220000|2021-05-12 16:50:20|6263.4|6261.4|6263.9|6261.9|6264.1|6262.1|6262.6|6260.6|1
1620838230000|2021-05-12 16:50:30|6264.1|6262.1|6265.1|6263.1|6265.4|6263.4|6263.6|6261.6|3
1620838240000|2021-05-12 16:50:40|6264.9|6262.9|6265.1|6263.1|6265.4|6263.4|6264.1|6262.1|2
1620838250000|2021-05-12 16:50:50|6265.4|6263.4|6263.6|6261.6|6265.4|6263.4|6263.6|6261.6|1
1620838260000|2021-05-12 16:51:00|6263.4|6261.4|6264.4|6262.4|6264.6|6262.6|6262.9|6260.9|2
1620838270000|2021-05-12 16:51:10|6264.6|6262.6|6263.9|6261.9|6264.6|6262.6|6263.6|6261.6|0
1620838280000|2021-05-12 16:51:20|6264.1|6262.1|6264.6|6262.6|6264.6|6262.6|6263.9|6261.9|0
1620838290000|2021-05-12 16:51:30|6264.9|6262.9|6265.1|6263.1|6265.6|6263.6|6264.6|6262.6|6
1620838300000|2021-05-12 16:51:40|6264.9|6262.9|6264.9|6262.9|6265.1|6263.1|6264.6|6262.6|1
1620838310000|2021-05-12 16:51:50|6265.1|6263.1|6265.1|6263.1|6265.4|6263.4|6264.9|6262.9|0
1620838320000|2021-05-12 16:52:00|6264.9|6262.9|6263.6|6261.6|6265.1|6263.1|6263.6|6261.6|2
1620838330000|2021-05-12 16:52:10|6263.4|6261.4|6263.4|6261.4|6263.9|6261.9|6263.1|6261.1|3
1620838340000|2021-05-12 16:52:20|6263.6|6261.6|6263.9|6261.9|6264.1|6262.1|6263.6|6261.6|15
1620838350000|2021-05-12 16:52:30|6264.1|6262.1|6264.1|6262.1|6264.1|6262.1|6263.9|6261.9|19
1620838360000|2021-05-12 16:52:40|6263.9|6261.9|6263.6|6261.6|6263.9|6261.9|6263.4|6261.4|4
1620838370000|2021-05-12 16:52:50|6263.4|6261.4|6262.9|6260.9|6263.4|6261.4|6262.6|6260.6|2
1620838380000|2021-05-12 16:53:00|6263.1|6261.1|6263.9|6261.9|6263.9|6261.9|6262.9|6260.9|2
1620838390000|2021-05-12 16:53:10|6263.6|6261.6|6264.4|6262.4|6264.6|6262.6|6263.6|6261.6|1
1620838400000|2021-05-12 16:53:20|6264.1|6262.1|6263.1|6261.1|6264.1|6262.1|6263.1|6261.1|0
1620838410000|2021-05-12 16:53:30|6262.9|6260.9|6262.4|6260.4|6262.9|6260.9|6262.1|6260.1|0
1620838420000|2021-05-12 16:53:40|6262.6|6260.6|6262.1|6260.1|6263.4|6261.4|6261.9|6259.9|1
1620838430000|2021-05-12 16:53:50|6262.4|6260.4|6262.9|6260.9|6263.1|6261.1|6262.1|6260.1|0
1620838440000|2021-05-12 16:54:00|6263.1|6261.1|6264.1|6262.1|6264.6|6262.6|6263.1|6261.1|2
1620838450000|2021-05-12 16:54:10|6264.4|6262.4|6264.4|6262.4|6264.9|6262.9|6264.1|6262.1|0
1620838460000|2021-05-12 16:54:20|6264.6|6262.6|6263.6|6261.6|6264.9|6262.9|6263.4|6261.4|17
1620838470000|2021-05-12 16:54:30|6263.4|6261.4|6262.4|6260.4|6263.6|6261.6|6262.4|6260.4|3
1620838480000|2021-05-12 16:54:40|6262.6|6260.6|6262.1|6260.1|6262.6|6260.6|6261.9|6259.9|0
1620838490000|2021-05-12 16:54:50|6261.9|6259.9|6262.1|6260.1|6262.6|6260.6|6261.9|6259.9|0
1620838500000|2021-05-12 16:55:00|6261.9|6259.9|6261.6|6259.6|6262.1|6260.1|6261.1|6259.1|2
1620838510000|2021-05-12 16:55:10|6261.4|6259.4|6261.6|6259.6|6262.1|6260.1|6261.4|6259.4|0
1620838520000|2021-05-12 16:55:20|6261.9|6259.9|6261.6|6259.6|6261.9|6259.9|6261.1|6259.1|0
1620838530000|2021-05-12 16:55:30|6261.9|6259.9|6260.9|6258.9|6262.1|6260.1|6260.6|6258.6|0
1620838540000|2021-05-12 16:55:40|6260.6|6258.6|6259.9|6257.9|6260.6|6258.6|6259.6|6257.6|2
1620838550000|2021-05-12 16:55:50|6260.1|6258.1|6261.4|6259.4|6261.6|6259.6|6259.9|6257.9|0
1620838560000|2021-05-12 16:56:00|6261.1|6259.1|6260.6|6258.6|6261.4|6259.4|6259.9|6257.9|1
1620838570000|2021-05-12 16:56:10|6260.4|6258.4|6260.9|6258.9|6261.4|6259.4|6260.4|6258.4|0
1620838580000|2021-05-12 16:56:20|6260.6|6258.6|6261.4|6259.4|6261.6|6259.6|6260.4|6258.4|0
1620838590000|2021-05-12 16:56:30|6261.1|6259.1|6259.9|6257.9|6261.1|6259.1|6259.6|6257.6|3
1620838600000|2021-05-12 16:56:40|6259.6|6257.6|6259.6|6257.6|6260.1|6258.1|6259.4|6257.4|1
1620838610000|2021-05-12 16:56:50|6259.4|6257.4|6260.1|6258.1|6260.6|6258.6|6259.4|6257.4|2
1620838620000|2021-05-12 16:57:00|6260.4|6258.4|6261.1|6259.1|6261.6|6259.6|6260.4|6258.4|1
1620838630000|2021-05-12 16:57:10|6260.9|6258.9|6261.4|6259.4|6261.4|6259.4|6260.1|6258.1|0
1620838640000|2021-05-12 16:57:20|6261.1|6259.1|6261.1|6259.1|6261.9|6259.9|6260.9|6258.9|0
1620838650000|2021-05-12 16:57:30|6260.9|6258.9|6260.9|6258.9|6261.1|6259.1|6260.4|6258.4|2
1620838660000|2021-05-12 16:57:40|6260.6|6258.6|6261.1|6259.1|6261.1|6259.1|6260.1|6258.1|2
1620838670000|2021-05-12 16:57:50|6260.9|6258.9|6260.4|6258.4|6260.9|6258.9|6260.4|6258.4|0
1620838680000|2021-05-12 16:58:00|6260.1|6258.1|6260.1|6258.1|6260.4|6258.4|6259.4|6257.4|1
1620838690000|2021-05-12 16:58:10|6260.4|6258.4|6258.9|6256.9|6260.4|6258.4|6258.9|6256.9|1
1620838700000|2021-05-12 16:58:20|6259.1|6257.1|6260.6|6258.6|6260.6|6258.6|6259.1|6257.1|1
1620838710000|2021-05-12 16:58:30|6260.4|6258.4|6259.9|6257.9|6260.6|6258.6|6259.4|6257.4|1
1620838720000|2021-05-12 16:58:40|6260.1|6258.1|6260.1|6258.1|6260.1|6258.1|6259.4|6257.4|0
1620838730000|2021-05-12 16:58:50|6260.4|6258.4|6260.1|6258.1|6260.6|6258.6|6260.1|6258.1|0
1620838740000|2021-05-12 16:59:00|6260.4|6258.4|6262.4|6260.4|6262.4|6260.4|6260.1|6258.1|6
1620838750000|2021-05-12 16:59:10|6262.1|6260.1|6262.1|6260.1|6262.6|6260.6|6262.1|6260.1|0
1620838760000|2021-05-12 16:59:20|6262.4|6260.4|6263.4|6261.4|6263.6|6261.6|6262.4|6260.4|0
1620838770000|2021-05-12 16:59:30|6263.1|6261.1|6263.9|6261.9|6264.4|6262.4|6263.1|6261.1|2
1620838780000|2021-05-12 16:59:40|6263.6|6261.6|6263.9|6261.9|6264.4|6262.4|6263.6|6261.6|0
1620838790000|2021-05-12 16:59:50|6264.1|6262.1|6263.4|6261.4|6264.1|6262.1|6263.4|6261.4|0
1620838800000|2021-05-12 17:00:00|6263.1|6261.1|6263.6|6261.6|6263.9|6261.9|6262.6|6260.6|6
1620838810000|2021-05-12 17:00:10|6263.4|6261.4|6262.9|6260.9|6263.6|6261.6|6261.9|6259.9|2
1620838820000|2021-05-12 17:00:20|6263.1|6261.1|6262.9|6260.9|6263.9|6261.9|6262.9|6260.9|7
1620838830000|2021-05-12 17:00:30|6263.1|6261.1|6262.1|6260.1|6263.1|6261.1|6262.1|6260.1|1
1620838840000|2021-05-12 17:00:40|6262.4|6260.4|6261.4|6259.4|6262.4|6260.4|6261.1|6259.1|1
1620838850000|2021-05-12 17:00:50|6261.6|6259.6|6261.4|6259.4|6262.1|6260.1|6261.1|6259.1|1
1620838860000|2021-05-12 17:01:00|6261.1|6259.1|6261.6|6259.6|6262.1|6260.1|6261.1|6259.1|0
1620838870000|2021-05-12 17:01:10|6261.9|6259.9|6261.6|6259.6|6262.4|6260.4|6261.4|6259.4|0
1620838880000|2021-05-12 17:01:20|6262.1|6260.1|6260.9|6258.9|6262.1|6260.1|6260.9|6258.9|4
1620838890000|2021-05-12 17:01:30|6260.4|6258.4|6264.1|6262.1|6264.4|6262.4|6260.4|6258.4|39
1620838900000|2021-05-12 17:01:40|6262.9|6260.9|6263.9|6261.9|6265.4|6263.4|6262.9|6260.9|11
1620838910000|2021-05-12 17:01:50|6264.4|6262.4|6265.9|6263.9|6266.9|6264.9|6264.1|6262.1|8
1620838920000|2021-05-12 17:02:00|6266.1|6264.1|6266.6|6264.6|6267.1|6265.1|6265.4|6263.4|15
1620838930000|2021-05-12 17:02:10|6266.4|6264.4|6265.4|6263.4|6266.4|6264.4|6264.9|6262.9|7
1620838940000|2021-05-12 17:02:20|6265.1|6263.1|6263.9|6261.9|6265.1|6263.1|6263.4|6261.4|19
1620838950000|2021-05-12 17:02:30|6263.6|6261.6|6264.4|6262.4|6264.4|6262.4|6263.4|6261.4|5
1620838960000|2021-05-12 17:02:40|6264.6|6262.6|6265.1|6263.1|6265.4|6263.4|6264.6|6262.6|0
1620838970000|2021-05-12 17:02:50|6265.4|6263.4|6265.4|6263.4|6265.4|6263.4|6264.9|6262.9|1
1620838980000|2021-05-12 17:03:00|6265.1|6263.1|6265.6|6263.6|6265.6|6263.6|6265.1|6263.1|1
1620838990000|2021-05-12 17:03:10|6265.9|6263.9|6265.6|6263.6|6266.6|6264.6|6264.9|6262.9|15
1620839000000|2021-05-12 17:03:20|6265.9|6263.9|6266.9|6264.9|6266.9|6264.9|6265.6|6263.6|2
1620839010000|2021-05-12 17:03:30|6266.6|6264.6|6266.9|6264.9|6266.9|6264.9|6266.1|6264.1|0
1620839020000|2021-05-12 17:03:40|6267.1|6265.1|6267.1|6265.1|6267.1|6265.1|6266.6|6264.6|0
1620839030000|2021-05-12 17:03:50|6267.4|6265.4|6267.9|6265.9|6267.9|6265.9|6267.1|6265.1|9
1620839040000|2021-05-12 17:04:00|6267.6|6265.6|6267.9|6265.9|6268.4|6266.4|6267.4|6265.4|12
1620839050000|2021-05-12 17:04:10|6268.1|6266.1|6268.1|6266.1|6268.9|6266.9|6267.9|6265.9|48
1620839060000|2021-05-12 17:04:20|6268.4|6266.4|6268.6|6266.6|6268.9|6266.9|6268.4|6266.4|15
1620839070000|2021-05-12 17:04:30|6268.9|6266.9|6269.4|6267.4|6269.4|6267.4|6268.9|6266.9|11
1620839080000|2021-05-12 17:04:40|6269.9|6267.9|6269.9|6267.9|6269.9|6267.9|6269.9|6267.9|6
1620839090000|2021-05-12 17:04:50|6270.1|6268.1|6269.9|6267.9|6270.4|6268.4|6269.9|6267.9|16
1620839100000|2021-05-12 17:05:00|6270.1|6268.1|6269.9|6267.9|6270.4|6268.4|6269.9|6267.9|10
1620839110000|2021-05-12 17:05:10|6270.1|6268.1|6269.6|6267.6|6270.4|6268.4|6269.6|6267.6|12
1620839120000|2021-05-12 17:05:20|6269.4|6267.4|6269.4|6267.4|6269.6|6267.6|6268.9|6266.9|8
1620839130000|2021-05-12 17:05:30|6269.6|6267.6|6269.6|6267.6|6270.1|6268.1|6269.6|6267.6|0
1620839140000|2021-05-12 17:05:40|6269.9|6267.9|6269.1|6267.1|6269.9|6267.9|6268.6|6266.6|1
1620839150000|2021-05-12 17:05:50|6269.4|6267.4|6269.6|6267.6|6270.1|6268.1|6269.4|6267.4|1
1620839160000|2021-05-12 17:06:00|6269.9|6267.9|6269.6|6267.6|6270.1|6268.1|6269.6|6267.6|0
1620839170000|2021-05-12 17:06:10|6269.9|6267.9|6269.9|6267.9|6269.9|6267.9|6269.6|6267.6|2
1620839180000|2021-05-12 17:06:20|6270.1|6268.1|6270.4|6268.4|6270.6|6268.6|6269.6|6267.6|2
1620839190000|2021-05-12 17:06:30|6270.1|6268.1|6270.9|6268.9|6270.9|6268.9|6269.9|6267.9|3
1620839200000|2021-05-12 17:06:40|6271.4|6269.4|6270.9|6268.9|6271.4|6269.4|6270.6|6268.6|15
1620839210000|2021-05-12 17:06:50|6271.1|6269.1|6270.6|6268.6|6271.4|6269.4|6270.4|6268.4|0
1620839220000|2021-05-12 17:07:00|6270.4|6268.4|6270.4|6268.4|6270.6|6268.6|6269.9|6267.9|4
1620839230000|2021-05-12 17:07:10|6270.1|6268.1|6268.9|6266.9|6270.1|6268.1|6268.9|6266.9|4
1620839240000|2021-05-12 17:07:20|6269.1|6267.1|6268.4|6266.4|6269.6|6267.6|6268.4|6266.4|0
1620839250000|2021-05-12 17:07:30|6268.1|6266.1|6267.4|6265.4|6268.1|6266.1|6267.4|6265.4|2
1620839260000|2021-05-12 17:07:40|6267.6|6265.6|6267.1|6265.1|6267.6|6265.6|6266.1|6264.1|5
1620839270000|2021-05-12 17:07:50|6266.9|6264.9|6266.4|6264.4|6267.1|6265.1|6266.4|6264.4|0
1620839280000|2021-05-12 17:08:00|6266.9|6264.9|6266.6|6264.6|6267.1|6265.1|6265.9|6263.9|2
1620839290000|2021-05-12 17:08:10|6266.9|6264.9|6265.9|6263.9|6266.9|6264.9|6265.9|6263.9|0
1620839300000|2021-05-12 17:08:20|6266.1|6264.1|6266.4|6264.4|6266.6|6264.6|6266.1|6264.1|0
1620839310000|2021-05-12 17:08:30|6266.6|6264.6|6267.1|6265.1|6267.4|6265.4|6266.6|6264.6|5
1620839320000|2021-05-12 17:08:40|6267.4|6265.4|6267.1|6265.1|6267.4|6265.4|6266.4|6264.4|0
1620839330000|2021-05-12 17:08:50|6266.9|6264.9|6266.6|6264.6|6267.1|6265.1|6266.4|6264.4|0
1620839340000|2021-05-12 17:09:00|6266.9|6264.9|6267.1|6265.1|6267.4|6265.4|6266.6|6264.6|0
1620839350000|2021-05-12 17:09:10|6266.9|6264.9|6267.9|6265.9|6267.9|6265.9|6266.9|6264.9|0
1620839360000|2021-05-12 17:09:20|6268.1|6266.1|6268.1|6266.1|6268.6|6266.6|6267.9|6265.9|0
1620839370000|2021-05-12 17:09:30|6268.4|6266.4|6268.1|6266.1|6268.6|6266.6|6268.1|6266.1|4
1620839380000|2021-05-12 17:09:40|6268.4|6266.4|6268.1|6266.1|6268.4|6266.4|6268.1|6266.1|1
1620839390000|2021-05-12 17:09:50|6268.4|6266.4|6267.1|6265.1|6268.6|6266.6|6267.1|6265.1|3
1620839400000|2021-05-12 17:10:00|6267.4|6265.4|6267.1|6265.1|6267.6|6265.6|6266.1|6264.1|1
1620839410000|2021-05-12 17:10:10|6266.9|6264.9|6266.4|6264.4|6267.1|6265.1|6266.1|6264.1|0
1620839420000|2021-05-12 17:10:20|6266.6|6264.6|6266.4|6264.4|6267.1|6265.1|6266.4|6264.4|0
1620839430000|2021-05-12 17:10:30|6266.6|6264.6|6267.1|6265.1|6267.6|6265.6|6266.6|6264.6|1
1620839440000|2021-05-12 17:10:40|6266.9|6264.9|6267.6|6265.6|6267.9|6265.9|6266.9|6264.9|4
1620839450000|2021-05-12 17:10:50|6267.4|6265.4|6267.9|6265.9|6268.1|6266.1|6267.4|6265.4|0
1620839460000|2021-05-12 17:11:00|6268.4|6266.4|6269.1|6267.1|6269.9|6267.9|6268.4|6266.4|12
1620839470000|2021-05-12 17:11:10|6268.9|6266.9|6269.4|6267.4|6269.6|6267.6|6268.1|6266.1|0
1620839480000|2021-05-12 17:11:20|6269.6|6267.6|6270.4|6268.4|6270.9|6268.9|6269.4|6267.4|63
1620839490000|2021-05-12 17:11:30|6270.1|6268.1|6270.1|6268.1|6270.4|6268.4|6269.9|6267.9|0
1620839500000|2021-05-12 17:11:40|6269.9|6267.9|6270.9|6268.9|6271.4|6269.4|6269.9|6267.9|0
1620839510000|2021-05-12 17:11:50|6271.1|6269.1|6271.9|6269.9|6272.1|6270.1|6270.4|6268.4|15
1620839520000|2021-05-12 17:12:00|6271.6|6269.6|6271.4|6269.4|6271.9|6269.9|6271.4|6269.4|0
1620839530000|2021-05-12 17:12:10|6271.1|6269.1|6271.1|6269.1|6271.4|6269.4|6270.6|6268.6|1
1620839540000|2021-05-12 17:12:20|6271.4|6269.4|6271.4|6269.4|6271.6|6269.6|6270.9|6268.9|2
1620839550000|2021-05-12 17:12:30|6271.6|6269.6|6271.4|6269.4|6271.9|6269.9|6271.4|6269.4|1
1620839560000|2021-05-12 17:12:40|6271.6|6269.6|6271.1|6269.1|6271.6|6269.6|6270.9|6268.9|1
1620839570000|2021-05-12 17:12:50|6270.9|6268.9|6270.6|6268.6|6270.9|6268.9|6270.4|6268.4|1
1620839580000|2021-05-12 17:13:00|6270.9|6268.9|6271.4|6269.4|6271.4|6269.4|6270.6|6268.6|0
1620839590000|2021-05-12 17:13:10|6271.1|6269.1|6271.9|6269.9|6272.1|6270.1|6270.9|6268.9|3
1620839600000|2021-05-12 17:13:20|6271.6|6269.6|6272.1|6270.1|6272.1|6270.1|6271.6|6269.6|0
1620839610000|2021-05-12 17:13:30|6271.9|6269.9|6270.6|6268.6|6272.1|6270.1|6270.6|6268.6|3
1620839620000|2021-05-12 17:13:40|6270.4|6268.4|6270.1|6268.1|6270.9|6268.9|6270.1|6268.1|0
1620839630000|2021-05-12 17:13:50|6269.9|6267.9|6267.6|6265.6|6269.9|6267.9|6267.6|6265.6|37
1620839640000|2021-05-12 17:14:00|6267.4|6265.4|6268.1|6266.1|6268.6|6266.6|6267.4|6265.4|3
1620839650000|2021-05-12 17:14:10|6268.4|6266.4|6268.4|6266.4|6268.6|6266.6|6267.6|6265.6|1
1620839660000|2021-05-12 17:14:20|6268.1|6266.1|6267.9|6265.9|6268.1|6266.1|6267.4|6265.4|1
1620839670000|2021-05-12 17:14:30|6268.1|6266.1|6268.6|6266.6|6268.6|6266.6|6268.1|6266.1|1
1620839680000|2021-05-12 17:14:40|6269.1|6267.1|6269.4|6267.4|6269.6|6267.6|6268.9|6266.9|0
1620839690000|2021-05-12 17:14:50|6269.6|6267.6|6269.9|6267.9|6270.4|6268.4|6269.6|6267.6|23
1620839700000|2021-05-12 17:15:00|6270.1|6268.1|6270.1|6268.1|6270.4|6268.4|6269.1|6267.1|26
1620839710000|2021-05-12 17:15:10|6269.9|6267.9|6269.9|6267.9|6270.1|6268.1|6269.6|6267.6|2
1620839720000|2021-05-12 17:15:20|6269.6|6267.6|6268.4|6266.4|6269.9|6267.9|6268.1|6266.1|20
1620839730000|2021-05-12 17:15:30|6268.1|6266.1|6268.9|6266.9|6268.9|6266.9|6267.1|6265.1|0
1620839740000|2021-05-12 17:15:40|6269.4|6267.4|6269.1|6267.1|6270.4|6268.4|6268.9|6266.9|8
1620839750000|2021-05-12 17:15:50|6268.9|6266.9|6268.9|6266.9|6268.9|6266.9|6268.4|6266.4|0
1620839760000|2021-05-12 17:16:00|6268.6|6266.6|6269.6|6267.6|6269.9|6267.9|6268.4|6266.4|1
1620839770000|2021-05-12 17:16:10|6269.4|6267.4|6269.4|6267.4|6269.4|6267.4|6269.1|6267.1|0
1620839780000|2021-05-12 17:16:20|6269.9|6267.9|6269.9|6267.9|6269.9|6267.9|6269.1|6267.1|23
1620839790000|2021-05-12 17:16:30|6269.6|6267.6|6268.9|6266.9|6269.6|6267.6|6268.9|6266.9|1
1620839800000|2021-05-12 17:16:40|6269.1|6267.1|6269.9|6267.9|6270.1|6268.1|6269.1|6267.1|0
1620839810000|2021-05-12 17:16:50|6269.6|6267.6|6268.9|6266.9|6269.9|6267.9|6268.9|6266.9|0
1620839820000|2021-05-12 17:17:00|6269.1|6267.1|6270.1|6268.1|6270.1|6268.1|6268.9|6266.9|24
1620839830000|2021-05-12 17:17:10|6270.4|6268.4|6269.9|6267.9|6270.9|6268.9|6269.9|6267.9|0
1620839840000|2021-05-12 17:17:20|6269.6|6267.6|6268.6|6266.6|6269.6|6267.6|6268.6|6266.6|5
1620839850000|2021-05-12 17:17:30|6268.4|6266.4|6268.9|6266.9|6269.4|6267.4|6268.4|6266.4|0
1620839860000|2021-05-12 17:17:40|6268.6|6266.6|6268.4|6266.4|6269.1|6267.1|6268.4|6266.4|1
1620839870000|2021-05-12 17:17:50|6268.6|6266.6|6269.6|6267.6|6269.6|6267.6|6268.4|6266.4|0
1620839880000|2021-05-12 17:18:00|6269.9|6267.9|6269.9|6267.9|6270.4|6268.4|6269.6|6267.6|2
1620839890000|2021-05-12 17:18:10|6269.6|6267.6|6269.1|6267.1|6270.1|6268.1|6268.9|6266.9|1
1620839900000|2021-05-12 17:18:20|6268.9|6266.9|6268.1|6266.1|6268.9|6266.9|6267.6|6265.6|1
1620839910000|2021-05-12 17:18:30|6267.9|6265.9|6267.9|6265.9|6268.1|6266.1|6267.6|6265.6|1
1620839920000|2021-05-12 17:18:40|6267.6|6265.6|6266.9|6264.9|6267.6|6265.6|6266.6|6264.6|5
1620839930000|2021-05-12 17:18:50|6267.4|6265.4|6267.1|6265.1|6267.6|6265.6|6266.9|6264.9|6
1620839940000|2021-05-12 17:19:00|6267.4|6265.4|6268.4|6266.4|6268.6|6266.6|6267.4|6265.4|1
1620839950000|2021-05-12 17:19:10|6268.1|6266.1|6267.6|6265.6|6268.4|6266.4|6267.4|6265.4|3
1620839960000|2021-05-12 17:19:20|6267.4|6265.4|6267.6|6265.6|6267.9|6265.9|6267.4|6265.4|1
1620839970000|2021-05-12 17:19:30|6267.4|6265.4|6267.1|6265.1|6267.4|6265.4|6267.1|6265.1|1
1620839980000|2021-05-12 17:19:40|6266.9|6264.9|6267.1|6265.1|6267.4|6265.4|6266.4|6264.4|5
1620839990000|2021-05-12 17:19:50|6266.9|6264.9|6266.6|6264.6|6267.1|6265.1|6266.6|6264.6|2
1620840000000|2021-05-12 17:20:00|6266.4|6264.4|6264.9|6262.9|6266.4|6264.4|6264.9|6262.9|37
1620840010000|2021-05-12 17:20:10|6264.4|6262.4|6263.9|6261.9|6264.6|6262.6|6263.4|6261.4|20
1620840020000|2021-05-12 17:20:20|6263.6|6261.6|6263.1|6261.1|6263.9|6261.9|6263.1|6261.1|4
1620840030000|2021-05-12 17:20:30|6263.4|6261.4|6264.1|6262.1|6264.6|6262.6|6263.1|6261.1|5
1620840040000|2021-05-12 17:20:40|6263.9|6261.9|6264.4|6262.4|6265.1|6263.1|6263.9|6261.9|8
1620840050000|2021-05-12 17:20:50|6264.6|6262.6|6265.1|6263.1|6265.1|6263.1|6264.4|6262.4|0
1620840060000|2021-05-12 17:21:00|6265.4|6263.4|6266.1|6264.1|6266.1|6264.1|6265.1|6263.1|2
1620840070000|2021-05-12 17:21:10|6266.4|6264.4|6266.4|6264.4|6266.4|6264.4|6265.9|6263.9|0
1620840080000|2021-05-12 17:21:20|6266.1|6264.1|6265.6|6263.6|6266.1|6264.1|6265.1|6263.1|1
1620840090000|2021-05-12 17:21:30|6265.9|6263.9|6264.9|6262.9|6266.1|6264.1|6264.9|6262.9|1
1620840100000|2021-05-12 17:21:40|6264.6|6262.6|6265.1|6263.1|6265.4|6263.4|6264.1|6262.1|3
1620840110000|2021-05-12 17:21:50|6264.9|6262.9|6265.6|6263.6|6265.6|6263.6|6264.6|6262.6|1
1620840120000|2021-05-12 17:22:00|6265.9|6263.9|6265.9|6263.9|6266.6|6264.6|6265.9|6263.9|0
1620840130000|2021-05-12 17:22:10|6265.6|6263.6|6265.6|6263.6|6266.1|6264.1|6265.4|6263.4|0
1620840140000|2021-05-12 17:22:20|6265.9|6263.9|6265.4|6263.4|6265.9|6263.9|6264.9|6262.9|4
1620840150000|2021-05-12 17:22:30|6265.1|6263.1|6265.1|6263.1|6265.1|6263.1|6264.4|6262.4|1
1620840160000|2021-05-12 17:22:40|6264.9|6262.9|6264.1|6262.1|6264.9|6262.9|6264.1|6262.1|0
1620840170000|2021-05-12 17:22:50|6264.4|6262.4|6265.6|6263.6|6265.6|6263.6|6264.4|6262.4|0
1620840180000|2021-05-12 17:23:00|6265.4|6263.4|6264.6|6262.6|6266.1|6264.1|6264.6|6262.6|2
1620840190000|2021-05-12 17:23:10|6264.4|6262.4|6264.6|6262.6|6264.6|6262.6|6264.1|6262.1|0
1620840200000|2021-05-12 17:23:20|6264.4|6262.4|6264.9|6262.9|6264.9|6262.9|6264.4|6262.4|4
1620840210000|2021-05-12 17:23:30|6264.6|6262.6|6265.1|6263.1|6265.4|6263.4|6264.6|6262.6|0
1620840220000|2021-05-12 17:23:40|6264.9|6262.9|6265.1|6263.1|6265.1|6263.1|6264.9|6262.9|0
1620840230000|2021-05-12 17:23:50|6264.9|6262.9|6264.4|6262.4|6264.9|6262.9|6263.9|6261.9|0
1620840240000|2021-05-12 17:24:00|6264.1|6262.1|6264.1|6262.1|6264.6|6262.6|6264.1|6262.1|4
1620840250000|2021-05-12 17:24:10|6264.4|6262.4|6264.4|6262.4|6264.6|6262.6|6264.1|6262.1|0
1620840260000|2021-05-12 17:24:20|6264.6|6262.6|6264.4|6262.4|6264.9|6262.9|6264.4|6262.4|0
1620840270000|2021-05-12 17:24:30|6264.1|6262.1|6264.4|6262.4|6264.4|6262.4|6264.1|6262.1|0
1620840280000|2021-05-12 17:24:40|6264.9|6262.9|6264.4|6262.4|6264.9|6262.9|6264.1|6262.1|5
1620840290000|2021-05-12 17:24:50|6264.6|6262.6|6264.9|6262.9|6264.9|6262.9|6264.4|6262.4|0
1620840300000|2021-05-12 17:25:00|6264.6|6262.6|6264.6|6262.6|6264.6|6262.6|6263.9|6261.9|0
1620840310000|2021-05-12 17:25:10|6264.4|6262.4|6263.1|6261.1|6264.4|6262.4|6262.6|6260.6|0
1620840320000|2021-05-12 17:25:20|6263.4|6261.4|6264.4|6262.4|6264.6|6262.6|6263.4|6261.4|0
1620840330000|2021-05-12 17:25:30|6264.6|6262.6|6265.1|6263.1|6265.1|6263.1|6264.6|6262.6|0
1620840340000|2021-05-12 17:25:40|6265.4|6263.4|6266.1|6264.1|6266.4|6264.4|6264.9|6262.9|4
1620840350000|2021-05-12 17:25:50|6265.9|6263.9|6265.6|6263.6|6266.1|6264.1|6265.1|6263.1|1
1620840360000|2021-05-12 17:26:00|6265.4|6263.4|6264.6|6262.6|6265.4|6263.4|6264.1|6262.1|0
1620840370000|2021-05-12 17:26:10|6264.9|6262.9|6264.9|6262.9|6265.4|6263.4|6264.9|6262.9|0
1620840380000|2021-05-12 17:26:20|6265.1|6263.1|6265.6|6263.6|6265.9|6263.9|6265.1|6263.1|0
1620840390000|2021-05-12 17:26:30|6265.9|6263.9|6265.1|6263.1|6265.9|6263.9|6265.1|6263.1|0
1620840400000|2021-05-12 17:26:40|6265.4|6263.4|6264.6|6262.6|6265.4|6263.4|6264.6|6262.6|0
1620840410000|2021-05-12 17:26:50|6264.4|6262.4|6263.9|6261.9|6264.9|6262.9|6263.9|6261.9|0
1620840420000|2021-05-12 17:27:00|6264.1|6262.1|6264.1|6262.1|6264.4|6262.4|6263.6|6261.6|4
1620840430000|2021-05-12 17:27:10|6263.9|6261.9|6263.4|6261.4|6263.9|6261.9|6263.1|6261.1|0
1620840440000|2021-05-12 17:27:20|6262.9|6260.9|6262.1|6260.1|6262.9|6260.9|6261.4|6259.4|7
1620840450000|2021-05-12 17:27:30|6262.4|6260.4|6261.9|6259.9|6262.6|6260.6|6261.6|6259.6|1
1620840460000|2021-05-12 17:27:40|6261.6|6259.6|6261.4|6259.4|6261.9|6259.9|6261.4|6259.4|0
1620840470000|2021-05-12 17:27:50|6261.6|6259.6|6261.6|6259.6|6261.6|6259.6|6261.4|6259.4|0
1620840480000|2021-05-12 17:28:00|6261.9|6259.9|6262.1|6260.1|6262.4|6260.4|6261.6|6259.6|26
1620840490000|2021-05-12 17:28:10|6261.9|6259.9|6261.4|6259.4|6261.9|6259.9|6261.4|6259.4|3
1620840500000|2021-05-12 17:28:20|6261.6|6259.6|6261.6|6259.6|6261.9|6259.9|6261.4|6259.4|0
1620840510000|2021-05-12 17:28:30|6261.4|6259.4|6262.1|6260.1|6262.4|6260.4|6261.4|6259.4|0
1620840520000|2021-05-12 17:28:40|6262.6|6260.6|6262.4|6260.4|6262.6|6260.6|6262.1|6260.1|0
1620840530000|2021-05-12 17:28:50|6262.1|6260.1|6260.4|6258.4|6262.1|6260.1|6260.4|6258.4|1
1620840540000|2021-05-12 17:29:00|6260.1|6258.1|6260.1|6258.1|6260.1|6258.1|6259.4|6257.4|5
1620840550000|2021-05-12 17:29:10|6260.4|6258.4|6259.9|6257.9|6260.4|6258.4|6259.9|6257.9|0
1620840560000|2021-05-12 17:29:20|6259.6|6257.6|6260.4|6258.4|6260.4|6258.4|6259.6|6257.6|2
1620840570000|2021-05-12 17:29:30|6260.6|6258.6|6260.1|6258.1|6260.6|6258.6|6259.9|6257.9|0
1620840580000|2021-05-12 17:29:40|6259.9|6257.9|6261.1|6259.1|6261.4|6259.4|6259.9|6257.9|0
1620840590000|2021-05-12 17:29:50|6261.4|6259.4|6261.4|6259.4|6261.4|6259.4|6261.1|6259.1|0
1620840600000|2021-05-12 17:30:00|6261.1|6259.1|6260.4|6258.4|6261.1|6259.1|6260.1|6258.1|4
1620840610000|2021-05-12 17:30:10|6260.1|6258.1|6259.9|6257.9|6260.6|6258.6|6259.6|6257.6|4
1620840620000|2021-05-12 17:30:20|6259.6|6257.6|6259.9|6257.9|6260.1|6258.1|6259.4|6257.4|1
1620840630000|2021-05-12 17:30:30|6260.1|6258.1|6259.6|6257.6|6260.1|6258.1|6259.1|6257.1|0
1620840640000|2021-05-12 17:30:40|6259.9|6257.9|6259.4|6257.4|6259.9|6257.9|6259.1|6257.1|0
1620840650000|2021-05-12 17:30:50|6259.6|6257.6|6261.4|6259.4|6261.4|6259.4|6259.6|6257.6|5
1620840660000|2021-05-12 17:31:00|6261.1|6259.1|6261.1|6259.1|6261.1|6259.1|6260.6|6258.6|1
1620840670000|2021-05-12 17:31:10|6260.9|6258.9|6262.1|6260.1|6262.6|6260.6|6260.9|6258.9|0
1620840680000|2021-05-12 17:31:20|6262.4|6260.4|6261.6|6259.6|6263.1|6261.1|6261.4|6259.4|1
1620840690000|2021-05-12 17:31:30|6261.9|6259.9|6261.6|6259.6|6262.1|6260.1|6261.6|6259.6|0
1620840700000|2021-05-12 17:31:40|6261.4|6259.4|6261.4|6259.4|6261.6|6259.6|6261.1|6259.1|8
1620840710000|2021-05-12 17:31:50|6261.1|6259.1|6260.9|6258.9|6261.4|6259.4|6260.4|6258.4|7
1620840720000|2021-05-12 17:32:00|6260.6|6258.6|6261.4|6259.4|6261.6|6259.6|6260.6|6258.6|1
1620840730000|2021-05-12 17:32:10|6261.1|6259.1|6260.4|6258.4|6261.4|6259.4|6260.4|6258.4|1
1620840740000|2021-05-12 17:32:20|6260.1|6258.1|6259.9|6257.9|6260.4|6258.4|6259.9|6257.9|0
1620840750000|2021-05-12 17:32:30|6259.6|6257.6|6260.4|6258.4|6260.4|6258.4|6259.4|6257.4|4
1620840760000|2021-05-12 17:32:40|6260.6|6258.6|6259.9|6257.9|6260.9|6258.9|6259.9|6257.9|0
1620840770000|2021-05-12 17:32:50|6260.1|6258.1|6260.1|6258.1|6260.4|6258.4|6259.9|6257.9|0
1620840780000|2021-05-12 17:33:00|6259.9|6257.9|6260.4|6258.4|6260.4|6258.4|6259.6|6257.6|1
1620840790000|2021-05-12 17:33:10|6260.1|6258.1|6259.9|6257.9|6260.4|6258.4|6259.6|6257.6|0
1620840800000|2021-05-12 17:33:20|6259.6|6257.6|6259.4|6257.4|6259.9|6257.9|6259.1|6257.1|0
1620840810000|2021-05-12 17:33:30|6259.1|6257.1|6259.4|6257.4|6259.4|6257.4|6259.1|6257.1|0
1620840820000|2021-05-12 17:33:40|6259.1|6257.1|6258.6|6256.6|6259.4|6257.4|6258.6|6256.6|19
1620840830000|2021-05-12 17:33:50|6258.9|6256.9|6258.6|6256.6|6259.4|6257.4|6258.4|6256.4|0
1620840840000|2021-05-12 17:34:00|6258.9|6256.9|6258.4|6256.4|6259.1|6257.1|6258.4|6256.4|2
1620840850000|2021-05-12 17:34:10|6258.1|6256.1|6258.9|6256.9|6258.9|6256.9|6257.9|6255.9|0
1620840860000|2021-05-12 17:34:20|6259.1|6257.1|6259.1|6257.1|6259.1|6257.1|6259.1|6257.1|0
1620840870000|2021-05-12 17:34:30|6258.9|6256.9|6258.6|6256.6|6258.9|6256.9|6258.4|6256.4|2
1620840880000|2021-05-12 17:34:40|6258.4|6256.4|6258.4|6256.4|6258.9|6256.9|6258.4|6256.4|1
1620840890000|2021-05-12 17:34:50|6258.6|6256.6|6258.1|6256.1|6258.9|6256.9|6258.1|6256.1|6
1620840900000|2021-05-12 17:35:00|6258.4|6256.4|6258.6|6256.6|6259.4|6257.4|6258.4|6256.4|0
1620840910000|2021-05-12 17:35:10|6258.4|6256.4|6258.6|6256.6|6258.6|6256.6|6258.1|6256.1|0
1620840920000|2021-05-12 17:35:20|6258.9|6256.9|6259.1|6257.1|6259.1|6257.1|6258.6|6256.6|0
1620840930000|2021-05-12 17:35:30|6259.4|6257.4|6259.1|6257.1|6259.4|6257.4|6258.9|6256.9|2
1620840940000|2021-05-12 17:35:40|6259.4|6257.4|6261.1|6259.1|6261.1|6259.1|6259.1|6257.1|16
1620840950000|2021-05-12 17:35:50|6261.4|6259.4|6260.9|6258.9|6261.4|6259.4|6260.6|6258.6|0
1620840960000|2021-05-12 17:36:00|6260.6|6258.6|6260.1|6258.1|6260.9|6258.9|6259.9|6257.9|2
1620840970000|2021-05-12 17:36:10|6259.9|6257.9|6259.9|6257.9|6260.1|6258.1|6259.4|6257.4|2
1620840980000|2021-05-12 17:36:20|6260.1|6258.1|6259.9|6257.9|6260.1|6258.1|6259.9|6257.9|0
1620840990000|2021-05-12 17:36:30|6260.1|6258.1|6259.9|6257.9|6260.4|6258.4|6259.9|6257.9|0
1620841010000|2021-05-12 17:36:50|6259.6|6257.6|6261.1|6259.1|6261.1|6259.1|6259.1|6257.1|5
1620841020000|2021-05-12 17:37:00|6260.9|6258.9|6260.9|6258.9|6261.4|6259.4|6260.4|6258.4|0
1620841030000|2021-05-12 17:37:10|6261.1|6259.1|6261.6|6259.6|6261.6|6259.6|6261.1|6259.1|0
1620841040000|2021-05-12 17:37:20|6261.9|6259.9|6262.6|6260.6|6262.6|6260.6|6261.9|6259.9|1
1620841050000|2021-05-12 17:37:30|6262.4|6260.4|6261.9|6259.9|6262.6|6260.6|6261.6|6259.6|1
1620841060000|2021-05-12 17:37:40|6261.6|6259.6|6261.4|6259.4|6261.9|6259.9|6260.9|6258.9|3
1620841070000|2021-05-12 17:37:50|6261.1|6259.1|6262.1|6260.1|6262.6|6260.6|6261.1|6259.1|2
1620841080000|2021-05-12 17:38:00|6262.4|6260.4|6264.4|6262.4|6264.4|6262.4|6262.4|6260.4|3
1620841090000|2021-05-12 17:38:10|6264.6|6262.6|6264.9|6262.9|6265.9|6263.9|6264.6|6262.6|4
1620841100000|2021-05-12 17:38:20|6264.6|6262.6|6265.4|6263.4|6265.4|6263.4|6264.1|6262.1|2
1620841110000|2021-05-12 17:38:30|6265.6|6263.6|6266.4|6264.4|6266.9|6264.9|6265.1|6263.1|1
1620841120000|2021-05-12 17:38:40|6266.1|6264.1|6265.9|6263.9|6266.1|6264.1|6265.4|6263.4|4
1620841130000|2021-05-12 17:38:50|6265.6|6263.6|6266.9|6264.9|6267.1|6265.1|6265.6|6263.6|0
1620841140000|2021-05-12 17:39:00|6266.6|6264.6|6266.6|6264.6|6266.9|6264.9|6266.4|6264.4|0
1620841150000|2021-05-12 17:39:10|6266.9|6264.9|6266.6|6264.6|6267.4|6265.4|6266.4|6264.4|0
1620841160000|2021-05-12 17:39:20|6266.4|6264.4|6265.9|6263.9|6266.6|6264.6|6265.9|6263.9|0
1620841170000|2021-05-12 17:39:30|6265.6|6263.6|6264.9|6262.9|6265.6|6263.6|6264.4|6262.4|13
1620841180000|2021-05-12 17:39:40|6265.1|6263.1|6264.9|6262.9|6265.1|6263.1|6264.4|6262.4|5
1620841190000|2021-05-12 17:39:50|6265.1|6263.1|6265.1|6263.1|6265.4|6263.4|6264.9|6262.9|1
1620841200000|2021-05-12 17:40:00|6265.4|6263.4|6264.1|6262.1|6265.4|6263.4|6264.1|6262.1|2
1620841210000|2021-05-12 17:40:10|6264.4|6262.4|6263.4|6261.4|6264.9|6262.9|6263.1|6261.1|1
1620841220000|2021-05-12 17:40:20|6263.1|6261.1|6261.6|6259.6|6263.1|6261.1|6261.4|6259.4|3
1620841230000|2021-05-12 17:40:30|6261.4|6259.4|6260.4|6258.4|6261.4|6259.4|6260.4|6258.4|5
1620841240000|2021-05-12 17:40:40|6260.6|6258.6|6262.1|6260.1|6262.4|6260.4|6260.6|6258.6|8
1620841250000|2021-05-12 17:40:50|6262.4|6260.4|6263.1|6261.1|6263.4|6261.4|6261.9|6259.9|2
1620841260000|2021-05-12 17:41:00|6262.9|6260.9|6262.9|6260.9|6262.9|6260.9|6262.4|6260.4|0
1620841270000|2021-05-12 17:41:10|6262.6|6260.6|6261.9|6259.9|6262.6|6260.6|6261.9|6259.9|0
1620841280000|2021-05-12 17:41:20|6261.6|6259.6|6262.1|6260.1|6262.4|6260.4|6261.4|6259.4|2
1620841290000|2021-05-12 17:41:30|6261.9|6259.9|6260.6|6258.6|6261.9|6259.9|6260.6|6258.6|1
1620841300000|2021-05-12 17:41:40|6260.4|6258.4|6260.4|6258.4|6260.6|6258.6|6259.9|6257.9|5
1620841310000|2021-05-12 17:41:50|6260.1|6258.1|6260.4|6258.4|6260.6|6258.6|6260.1|6258.1|3
1620841320000|2021-05-12 17:42:00|6260.6|6258.6|6260.6|6258.6|6261.4|6259.4|6260.4|6258.4|3
1620841330000|2021-05-12 17:42:10|6260.9|6258.9|6261.9|6259.9|6261.9|6259.9|6260.6|6258.6|0
1620841340000|2021-05-12 17:42:20|6262.1|6260.1|6262.6|6260.6|6262.9|6260.9|6261.4|6259.4|15
1620841350000|2021-05-12 17:42:30|6262.4|6260.4|6261.9|6259.9|6262.4|6260.4|6261.6|6259.6|0
1620841360000|2021-05-12 17:42:40|6261.6|6259.6|6260.6|6258.6|6261.6|6259.6|6260.4|6258.4|1
1620841370000|2021-05-12 17:42:50|6260.4|6258.4|6260.1|6258.1|6260.9|6258.9|6260.1|6258.1|0
1620841380000|2021-05-12 17:43:00|6260.4|6258.4|6261.4|6259.4|6261.4|6259.4|6260.1|6258.1|2
1620841390000|2021-05-12 17:43:10|6261.6|6259.6|6260.9|6258.9|6261.6|6259.6|6260.9|6258.9|0
1620841400000|2021-05-12 17:43:20|6261.1|6259.1|6261.9|6259.9|6262.6|6260.6|6261.1|6259.1|5
1620841410000|2021-05-12 17:43:30|6261.6|6259.6|6261.1|6259.1|6261.9|6259.9|6261.1|6259.1|0
1620841420000|2021-05-12 17:43:40|6260.9|6258.9|6260.4|6258.4|6261.1|6259.1|6260.4|6258.4|2
1620841430000|2021-05-12 17:43:50|6260.6|6258.6|6260.4|6258.4|6261.1|6259.1|6260.4|6258.4|4
1620841440000|2021-05-12 17:44:00|6260.1|6258.1|6259.6|6257.6|6260.1|6258.1|6259.4|6257.4|3
1620841450000|2021-05-12 17:44:10|6259.4|6257.4|6260.1|6258.1|6260.1|6258.1|6259.4|6257.4|5
1620841460000|2021-05-12 17:44:20|6260.4|6258.4|6260.1|6258.1|6260.4|6258.4|6259.9|6257.9|1
1620841470000|2021-05-12 17:44:30|6260.4|6258.4|6259.9|6257.9|6260.9|6258.9|6259.9|6257.9|5
1620841480000|2021-05-12 17:44:40|6260.1|6258.1|6260.4|6258.4|6260.6|6258.6|6259.9|6257.9|3
1620841490000|2021-05-12 17:44:50|6260.1|6258.1|6260.6|6258.6|6260.9|6258.9|6260.1|6258.1|1
1620841500000|2021-05-12 17:45:00|6260.4|6258.4|6259.9|6257.9|6261.1|6259.1|6259.9|6257.9|3
1620841510000|2021-05-12 17:45:10|6259.6|6257.6|6259.4|6257.4|6259.6|6257.6|6259.1|6257.1|5
1620841520000|2021-05-12 17:45:20|6259.9|6257.9|6259.4|6257.4|6260.6|6258.6|6259.4|6257.4|6
1620841530000|2021-05-12 17:45:30|6259.6|6257.6|6259.9|6257.9|6259.9|6257.9|6259.4|6257.4|1
1620841540000|2021-05-12 17:45:40|6259.6|6257.6|6259.4|6257.4|6260.1|6258.1|6259.4|6257.4|0
1620841550000|2021-05-12 17:45:50|6259.6|6257.6|6259.1|6257.1|6259.9|6257.9|6259.1|6257.1|1
1620841560000|2021-05-12 17:46:00|6258.9|6256.9|6258.9|6256.9|6259.4|6257.4|6258.9|6256.9|4
1620841570000|2021-05-12 17:46:10|6259.1|6257.1|6259.6|6257.6|6259.6|6257.6|6258.9|6256.9|3
1620841580000|2021-05-12 17:46:20|6259.4|6257.4|6259.6|6257.6|6260.4|6258.4|6259.4|6257.4|5
1620841590000|2021-05-12 17:46:30|6259.4|6257.4|6259.4|6257.4|6259.6|6257.6|6258.9|6256.9|3
1620841600000|2021-05-12 17:46:40|6259.1|6257.1|6258.9|6256.9|6260.4|6258.4|6258.9|6256.9|2
1620841610000|2021-05-12 17:46:50|6258.6|6256.6|6259.4|6257.4|6259.6|6257.6|6258.6|6256.6|5
1620841620000|2021-05-12 17:47:00|6259.6|6257.6|6260.4|6258.4|6260.9|6258.9|6259.6|6257.6|11
1620841630000|2021-05-12 17:47:10|6260.6|6258.6|6259.9|6257.9|6261.1|6259.1|6259.6|6257.6|4
1620841640000|2021-05-12 17:47:20|6260.1|6258.1|6259.9|6257.9|6260.1|6258.1|6259.9|6257.9|0
1620841650000|2021-05-12 17:47:30|6259.6|6257.6|6260.1|6258.1|6260.1|6258.1|6259.1|6257.1|1
1620841660000|2021-05-12 17:47:40|6259.9|6257.9|6259.9|6257.9|6260.1|6258.1|6259.9|6257.9|1
1620841670000|2021-05-12 17:47:50|6259.6|6257.6|6258.9|6256.9|6259.6|6257.6|6258.9|6256.9|3
1620841680000|2021-05-12 17:48:00|6258.6|6256.6|6258.9|6256.9|6258.9|6256.9|6258.4|6256.4|0
1620841690000|2021-05-12 17:48:10|6258.6|6256.6|6259.4|6257.4|6259.6|6257.6|6258.6|6256.6|11
1620841700000|2021-05-12 17:48:20|6259.1|6257.1|6258.9|6256.9|6259.6|6257.6|6258.6|6256.6|5
1620841710000|2021-05-12 17:48:30|6258.6|6256.6|6258.9|6256.9|6259.4|6257.4|6258.6|6256.6|3
1620841720000|2021-05-12 17:48:40|6259.1|6257.1|6260.1|6258.1|6260.4|6258.4|6259.1|6257.1|3
1620841730000|2021-05-12 17:48:50|6259.9|6257.9|6259.4|6257.4|6259.9|6257.9|6259.4|6257.4|5
1620841740000|2021-05-12 17:49:00|6258.9|6256.9|6258.6|6256.6|6259.4|6257.4|6258.6|6256.6|10
1620841750000|2021-05-12 17:49:10|6258.9|6256.9|6258.9|6256.9|6258.9|6256.9|6258.6|6256.6|6
1620841760000|2021-05-12 17:49:20|6258.6|6256.6|6258.1|6256.1|6258.6|6256.6|6257.9|6255.9|14
1620841770000|2021-05-12 17:49:30|6257.9|6255.9|6257.6|6255.6|6258.1|6256.1|6257.4|6255.4|5
1620841780000|2021-05-12 17:49:40|6257.9|6255.9|6257.9|6255.9|6257.9|6255.9|6257.4|6255.4|0
1620841790000|2021-05-12 17:49:50|6258.1|6256.1|6259.4|6257.4|6259.4|6257.4|6257.6|6255.6|7
1620841800000|2021-05-12 17:50:00|6259.1|6257.1|6258.9|6256.9|6259.4|6257.4|6258.9|6256.9|2
1620841810000|2021-05-12 17:50:10|6259.1|6257.1|6257.9|6255.9|6259.1|6257.1|6257.9|6255.9|2
1620841820000|2021-05-12 17:50:20|6257.6|6255.6|6258.9|6256.9|6258.9|6256.9|6257.6|6255.6|12
1620841830000|2021-05-12 17:50:30|6258.6|6256.6|6258.9|6256.9|6258.9|6256.9|6258.1|6256.1|0
1620841840000|2021-05-12 17:50:40|6258.6|6256.6|6258.4|6256.4|6258.9|6256.9|6258.4|6256.4|0
1620841850000|2021-05-12 17:50:50|6258.1|6256.1|6258.4|6256.4|6258.4|6256.4|6257.9|6255.9|3
1620841860000|2021-05-12 17:51:00|6258.6|6256.6|6258.6|6256.6|6258.9|6256.9|6258.1|6256.1|1
1620841870000|2021-05-12 17:51:10|6258.4|6256.4|6259.1|6257.1|6259.1|6257.1|6258.1|6256.1|0
1620841880000|2021-05-12 17:51:20|6259.4|6257.4|6259.1|6257.1|6259.4|6257.4|6258.6|6256.6|1
1620841890000|2021-05-12 17:51:30|6258.9|6256.9|6258.4|6256.4|6259.4|6257.4|6258.4|6256.4|3
1620841900000|2021-05-12 17:51:40|6258.1|6256.1|6258.4|6256.4|6258.4|6256.4|6257.9|6255.9|5
1620841910000|2021-05-12 17:51:50|6258.1|6256.1|6258.4|6256.4|6259.1|6257.1|6258.1|6256.1|2
1620841920000|2021-05-12 17:52:00|6258.6|6256.6|6258.1|6256.1|6259.4|6257.4|6258.1|6256.1|12
1620841930000|2021-05-12 17:52:10|6258.4|6256.4|6258.9|6256.9|6258.9|6256.9|6258.1|6256.1|2
1620841940000|2021-05-12 17:52:20|6259.1|6257.1|6260.4|6258.4|6260.4|6258.4|6259.1|6257.1|1
1620841950000|2021-05-12 17:52:30|6260.1|6258.1|6260.1|6258.1|6260.4|6258.4|6260.1|6258.1|2
1620841960000|2021-05-12 17:52:40|6259.9|6257.9|6260.6|6258.6|6261.9|6259.9|6259.9|6257.9|1
1620841970000|2021-05-12 17:52:50|6260.4|6258.4|6259.9|6257.9|6260.6|6258.6|6259.4|6257.4|7
1620841980000|2021-05-12 17:53:00|6259.6|6257.6|6259.6|6257.6|6259.9|6257.9|6259.4|6257.4|3
1620841990000|2021-05-12 17:53:10|6259.9|6257.9|6260.4|6258.4|6260.6|6258.6|6259.9|6257.9|7
1620842000000|2021-05-12 17:53:20|6260.6|6258.6|6261.1|6259.1|6261.1|6259.1|6260.1|6258.1|1
1620842010000|2021-05-12 17:53:30|6260.9|6258.9|6260.4|6258.4|6260.9|6258.9|6260.1|6258.1|0
1620842020000|2021-05-12 17:53:40|6260.6|6258.6|6260.9|6258.9|6261.1|6259.1|6260.6|6258.6|0
1620842030000|2021-05-12 17:53:50|6260.6|6258.6|6261.6|6259.6|6261.9|6259.9|6260.6|6258.6|4
1620842040000|2021-05-12 17:54:00|6261.4|6259.4|6261.9|6259.9|6262.1|6260.1|6261.4|6259.4|1
1620842050000|2021-05-12 17:54:10|6261.6|6259.6|6262.9|6260.9|6263.1|6261.1|6261.6|6259.6|0
1620842060000|2021-05-12 17:54:20|6262.6|6260.6|6263.1|6261.1|6263.1|6261.1|6262.1|6260.1|0
1620842070000|2021-05-12 17:54:30|6262.9|6260.9|6264.4|6262.4|6264.6|6262.6|6262.9|6260.9|5
1620842080000|2021-05-12 17:54:40|6264.6|6262.6|6264.6|6262.6|6264.6|6262.6|6264.1|6262.1|0
1620842090000|2021-05-12 17:54:50|6264.4|6262.4|6263.6|6261.6|6264.4|6262.4|6263.6|6261.6|1
1620842100000|2021-05-12 17:55:00|6263.9|6261.9|6265.4|6263.4|6265.4|6263.4|6263.6|6261.6|3
1620842110000|2021-05-12 17:55:10|6265.1|6263.1|6265.1|6263.1|6265.4|6263.4|6264.4|6262.4|1
1620842120000|2021-05-12 17:55:20|6264.9|6262.9|6264.6|6262.6|6264.9|6262.9|6264.1|6262.1|5
1620842130000|2021-05-12 17:55:30|6264.4|6262.4|6264.9|6262.9|6265.4|6263.4|6264.1|6262.1|13
1620842140000|2021-05-12 17:55:40|6265.1|6263.1|6264.4|6262.4|6265.1|6263.1|6264.1|6262.1|0
1620842150000|2021-05-12 17:55:50|6264.1|6262.1|6263.6|6261.6|6264.4|6262.4|6263.4|6261.4|4
1620842160000|2021-05-12 17:56:00|6263.9|6261.9|6264.1|6262.1|6264.1|6262.1|6263.4|6261.4|1
1620842170000|2021-05-12 17:56:10|6264.4|6262.4|6265.4|6263.4|6265.4|6263.4|6264.1|6262.1|3
1620842180000|2021-05-12 17:56:20|6265.1|6263.1|6264.4|6262.4|6265.4|6263.4|6264.1|6262.1|1
1620842190000|2021-05-12 17:56:30|6264.6|6262.6|6264.4|6262.4|6264.6|6262.6|6264.1|6262.1|0
1620842200000|2021-05-12 17:56:40|6264.1|6262.1|6263.9|6261.9|6264.1|6262.1|6263.6|6261.6|0
1620842210000|2021-05-12 17:56:50|6264.1|6262.1|6264.6|6262.6|6264.6|6262.6|6263.9|6261.9|3
1620842220000|2021-05-12 17:57:00|6264.9|6262.9|6264.6|6262.6|6265.4|6263.4|6264.4|6262.4|10
1620842230000|2021-05-12 17:57:10|6264.4|6262.4|6264.1|6262.1|6264.4|6262.4|6263.6|6261.6|1
1620842240000|2021-05-12 17:57:20|6264.4|6262.4|6265.4|6263.4|6265.4|6263.4|6263.9|6261.9|2
1620842250000|2021-05-12 17:57:30|6265.6|6263.6|6265.4|6263.4|6265.6|6263.6|6265.1|6263.1|0
1620842260000|2021-05-12 17:57:40|6265.6|6263.6|6265.6|6263.6|6265.9|6263.9|6265.1|6263.1|1
1620842270000|2021-05-12 17:57:50|6265.4|6263.4|6264.6|6262.6|6265.6|6263.6|6264.6|6262.6|2
1620842280000|2021-05-12 17:58:00|6264.9|6262.9|6265.4|6263.4|6265.4|6263.4|6264.6|6262.6|1
1620842290000|2021-05-12 17:58:10|6265.6|6263.6|6266.1|6264.1|6266.4|6264.4|6265.6|6263.6|3
1620842300000|2021-05-12 17:58:20|6265.9|6263.9|6265.1|6263.1|6265.9|6263.9|6265.1|6263.1|0
1620842310000|2021-05-12 17:58:30|6265.4|6263.4|6264.6|6262.6|6265.4|6263.4|6264.6|6262.6|0
1620842320000|2021-05-12 17:58:40|6264.9|6262.9|6264.4|6262.4|6264.9|6262.9|6264.4|6262.4|0
1620842330000|2021-05-12 17:58:50|6264.6|6262.6|6264.1|6262.1|6264.9|6262.9|6263.9|6261.9|5
1620842340000|2021-05-12 17:59:00|6263.9|6261.9|6263.6|6261.6|6264.1|6262.1|6263.1|6261.1|12
1620842350000|2021-05-12 17:59:10|6263.9|6261.9|6263.4|6261.4|6263.9|6261.9|6262.6|6260.6|1
1620842360000|2021-05-12 17:59:20|6263.1|6261.1|6263.4|6261.4|6263.4|6261.4|6262.9|6260.9|1
1620842370000|2021-05-12 17:59:30|6263.6|6261.6|6263.9|6261.9|6264.4|6262.4|6263.6|6261.6|1
1620842380000|2021-05-12 17:59:40|6264.1|6262.1|6263.9|6261.9|6264.4|6262.4|6263.6|6261.6|1
1620842390000|2021-05-12 17:59:50|6263.6|6261.6|6264.1|6262.1|6264.4|6262.4|6263.6|6261.6|0
1620842400000|2021-05-12 18:00:00|6263.9|6261.9|6263.9|6261.9|6264.1|6262.1|6263.4|6261.4|3
1620842410000|2021-05-12 18:00:10|6263.6|6261.6|6263.4|6261.4|6264.1|6262.1|6263.1|6261.1|8
1620842420000|2021-05-12 18:00:20|6264.1|6262.1|6264.6|6262.6|6264.9|6262.9|6263.6|6261.6|5
1620842430000|2021-05-12 18:00:30|6264.9|6262.9|6264.4|6262.4|6264.9|6262.9|6264.1|6262.1|2
1620842440000|2021-05-12 18:00:40|6264.6|6262.6|6263.4|6261.4|6264.6|6262.6|6263.1|6261.1|2
1620842450000|2021-05-12 18:00:50|6263.6|6261.6|6263.1|6261.1|6263.6|6261.6|6262.9|6260.9|0
1620842460000|2021-05-12 18:01:00|6263.4|6261.4|6263.4|6261.4|6263.4|6261.4|6262.9|6260.9|2
1620842470000|2021-05-12 18:01:10|6263.1|6261.1|6263.4|6261.4|6263.4|6261.4|6262.9|6260.9|2
1620842480000|2021-05-12 18:01:20|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|6263.4|6261.4|0
1620842490000|2021-05-12 18:01:30|6263.9|6261.9|6263.4|6261.4|6264.1|6262.1|6263.4|6261.4|0
1620842500000|2021-05-12 18:01:40|6263.6|6261.6|6263.6|6261.6|6263.9|6261.9|6263.4|6261.4|2
1620842510000|2021-05-12 18:01:50|6263.9|6261.9|6263.1|6261.1|6263.9|6261.9|6262.9|6260.9|4
1620842520000|2021-05-12 18:02:00|6262.9|6260.9|6263.4|6261.4|6263.4|6261.4|6262.6|6260.6|2
1620842530000|2021-05-12 18:02:10|6263.1|6261.1|6263.1|6261.1|6263.4|6261.4|6262.4|6260.4|2
1620842540000|2021-05-12 18:02:20|6262.9|6260.9|6263.9|6261.9|6263.9|6261.9|6262.9|6260.9|1
1620842550000|2021-05-12 18:02:30|6264.1|6262.1|6263.1|6261.1|6264.1|6262.1|6262.9|6260.9|4
1620842560000|2021-05-12 18:02:40|6262.9|6260.9|6263.9|6261.9|6264.1|6262.1|6262.9|6260.9|2
1620842570000|2021-05-12 18:02:50|6263.6|6261.6|6263.9|6261.9|6263.9|6261.9|6263.4|6261.4|0
1620842580000|2021-05-12 18:03:00|6263.6|6261.6|6264.9|6262.9|6264.9|6262.9|6263.6|6261.6|2
1620842590000|2021-05-12 18:03:10|6265.6|6263.6|6266.4|6264.4|6267.1|6265.1|6265.4|6263.4|29
1620842600000|2021-05-12 18:03:20|6266.1|6264.1|6266.4|6264.4|6266.4|6264.4|6264.9|6262.9|8
1620842610000|2021-05-12 18:03:30|6266.1|6264.1|6266.6|6264.6|6267.1|6265.1|6266.1|6264.1|4
1620842620000|2021-05-12 18:03:40|6266.4|6264.4|6265.4|6263.4|6266.4|6264.4|6265.4|6263.4|1
1620842630000|2021-05-12 18:03:50|6265.1|6263.1|6265.1|6263.1|6265.6|6263.6|6265.1|6263.1|3
1620842640000|2021-05-12 18:04:00|6264.9|6262.9|6264.1|6262.1|6264.9|6262.9|6263.4|6261.4|8
1620842650000|2021-05-12 18:04:10|6263.9|6261.9|6262.9|6260.9|6264.1|6262.1|6262.4|6260.4|5
1620842660000|2021-05-12 18:04:20|6262.6|6260.6|6262.9|6260.9|6263.1|6261.1|6262.4|6260.4|1
1620842670000|2021-05-12 18:04:30|6263.1|6261.1|6263.1|6261.1|6263.4|6261.4|6262.6|6260.6|0
1620842680000|2021-05-12 18:04:40|6263.4|6261.4|6262.9|6260.9|6263.4|6261.4|6262.4|6260.4|0
1620842690000|2021-05-12 18:04:50|6262.6|6260.6|6263.1|6261.1|6263.4|6261.4|6262.6|6260.6|0
1620842700000|2021-05-12 18:05:00|6262.9|6260.9|6263.1|6261.1|6263.4|6261.4|6262.4|6260.4|0
1620842710000|2021-05-12 18:05:10|6262.9|6260.9|6262.4|6260.4|6262.9|6260.9|6262.1|6260.1|9
1620842720000|2021-05-12 18:05:20|6262.1|6260.1|6262.4|6260.4|6262.4|6260.4|6261.9|6259.9|1
1620842730000|2021-05-12 18:05:30|6262.1|6260.1|6261.9|6259.9|6262.1|6260.1|6261.6|6259.6|0
1620842740000|2021-05-12 18:05:40|6261.6|6259.6|6261.6|6259.6|6261.9|6259.9|6261.6|6259.6|1
1620842750000|2021-05-12 18:05:50|6261.4|6259.4|6261.9|6259.9|6262.1|6260.1|6261.4|6259.4|2
1620842760000|2021-05-12 18:06:00|6261.6|6259.6|6261.6|6259.6|6261.9|6259.9|6261.6|6259.6|0
1620842770000|2021-05-12 18:06:10|6261.9|6259.9|6261.6|6259.6|6261.9|6259.9|6261.4|6259.4|0
1620842780000|2021-05-12 18:06:20|6261.9|6259.9|6261.9|6259.9|6261.9|6259.9|6261.6|6259.6|0
1620842790000|2021-05-12 18:06:30|6261.6|6259.6|6262.4|6260.4|6262.6|6260.6|6261.6|6259.6|2
1620842800000|2021-05-12 18:06:40|6262.1|6260.1|6262.9|6260.9|6262.9|6260.9|6262.1|6260.1|0
1620842810000|2021-05-12 18:06:50|6262.6|6260.6|6263.1|6261.1|6263.4|6261.4|6262.6|6260.6|0
1620842820000|2021-05-12 18:07:00|6263.4|6261.4|6263.1|6261.1|6263.4|6261.4|6263.1|6261.1|0
1620842830000|2021-05-12 18:07:10|6262.9|6260.9|6262.4|6260.4|6262.9|6260.9|6262.4|6260.4|2
1620842840000|2021-05-12 18:07:20|6262.6|6260.6|6263.4|6261.4|6263.4|6261.4|6262.4|6260.4|1
1620842850000|2021-05-12 18:07:30|6263.1|6261.1|6262.6|6260.6|6263.1|6261.1|6262.4|6260.4|1
1620842860000|2021-05-12 18:07:40|6262.9|6260.9|6262.6|6260.6|6263.1|6261.1|6262.6|6260.6|1
1620842870000|2021-05-12 18:07:50|6262.9|6260.9|6262.9|6260.9|6263.1|6261.1|6262.9|6260.9|1
1620842880000|2021-05-12 18:08:00|6262.6|6260.6|6263.4|6261.4|6263.4|6261.4|6262.6|6260.6|0
1620842890000|2021-05-12 18:08:10|6263.1|6261.1|6262.9|6260.9|6263.1|6261.1|6262.6|6260.6|2
1620842900000|2021-05-12 18:08:20|6262.6|6260.6|6264.1|6262.1|6264.4|6262.4|6262.6|6260.6|2
1620842910000|2021-05-12 18:08:30|6263.9|6261.9|6263.4|6261.4|6264.1|6262.1|6263.4|6261.4|6
1620842920000|2021-05-12 18:08:40|6263.1|6261.1|6263.1|6261.1|6263.1|6261.1|6262.9|6260.9|1
1620842930000|2021-05-12 18:08:50|6263.4|6261.4|6262.6|6260.6|6263.6|6261.6|6262.4|6260.4|4
1620842940000|2021-05-12 18:09:00|6262.4|6260.4|6262.1|6260.1|6262.6|6260.6|6261.9|6259.9|5
1620842950000|2021-05-12 18:09:10|6261.9|6259.9|6261.6|6259.6|6261.9|6259.9|6261.4|6259.4|1
1620842960000|2021-05-12 18:09:20|6261.9|6259.9|6261.4|6259.4|6261.9|6259.9|6261.4|6259.4|1
1620842970000|2021-05-12 18:09:30|6260.9|6258.9|6261.4|6259.4|6261.6|6259.6|6260.9|6258.9|1
1620842980000|2021-05-12 18:09:40|6261.6|6259.6|6261.4|6259.4|6261.6|6259.6|6261.4|6259.4|1
1620842990000|2021-05-12 18:09:50|6261.6|6259.6|6260.4|6258.4|6261.6|6259.6|6260.4|6258.4|4
1620843010000|2021-05-12 18:10:10|6260.1|6258.1|6259.9|6257.9|6260.1|6258.1|6259.9|6257.9|4
1620843020000|2021-05-12 18:10:20|6260.1|6258.1|6260.1|6258.1|6260.9|6258.9|6260.1|6258.1|5
1620843030000|2021-05-12 18:10:30|6259.9|6257.9|6259.4|6257.4|6260.1|6258.1|6259.4|6257.4|1
1620843050000|2021-05-12 18:10:50|6259.1|6257.1|6258.6|6256.6|6259.4|6257.4|6258.6|6256.6|1
1620843060000|2021-05-12 18:11:00|6258.4|6256.4|6258.6|6256.6|6258.9|6256.9|6258.4|6256.4|2
1620843070000|2021-05-12 18:11:10|6258.4|6256.4|6258.1|6256.1|6258.4|6256.4|6258.1|6256.1|4
1620843080000|2021-05-12 18:11:20|6258.4|6256.4|6256.4|6254.4|6258.4|6256.4|6256.1|6254.1|9
1620843090000|2021-05-12 18:11:30|6255.9|6253.9|6255.4|6253.4|6256.6|6254.6|6255.4|6253.4|14
1620843100000|2021-05-12 18:11:40|6255.1|6253.1|6254.4|6252.4|6255.1|6253.1|6253.9|6251.9|38
1620843110000|2021-05-12 18:11:50|6254.6|6252.6|6255.9|6253.9|6255.9|6253.9|6254.4|6252.4|8
1620843120000|2021-05-12 18:12:00|6256.4|6254.4|6256.1|6254.1|6256.9|6254.9|6255.9|6253.9|35
1620843130000|2021-05-12 18:12:10|6255.9|6253.9|6257.6|6255.6|6257.9|6255.9|6255.9|6253.9|7
1620843140000|2021-05-12 18:12:20|6257.4|6255.4|6258.4|6256.4|6258.4|6256.4|6257.4|6255.4|1
1620843150000|2021-05-12 18:12:30|6258.1|6256.1|6257.4|6255.4|6258.1|6256.1|6257.4|6255.4|4
1620843160000|2021-05-12 18:12:40|6257.1|6255.1|6256.9|6254.9|6257.6|6255.6|6256.9|6254.9|8
1620843170000|2021-05-12 18:12:50|6257.1|6255.1|6257.9|6255.9|6257.9|6255.9|6256.9|6254.9|6
1620843180000|2021-05-12 18:13:00|6257.6|6255.6|6257.6|6255.6|6257.6|6255.6|6257.1|6255.1|4
1620843190000|2021-05-12 18:13:10|6257.9|6255.9|6257.4|6255.4|6257.9|6255.9|6256.9|6254.9|28
1620843200000|2021-05-12 18:13:20|6257.1|6255.1|6256.9|6254.9|6257.1|6255.1|6256.9|6254.9|0
1620843210000|2021-05-12 18:13:30|6257.1|6255.1|6256.9|6254.9|6257.4|6255.4|6256.9|6254.9|2
1620843220000|2021-05-12 18:13:40|6256.6|6254.6|6256.1|6254.1|6256.6|6254.6|6255.9|6253.9|11
1620843230000|2021-05-12 18:13:50|6256.4|6254.4|6256.9|6254.9|6256.9|6254.9|6256.1|6254.1|1
1620843240000|2021-05-12 18:14:00|6257.1|6255.1|6257.1|6255.1|6257.4|6255.4|6256.9|6254.9|1
1620843250000|2021-05-12 18:14:10|6256.9|6254.9|6256.9|6254.9|6257.4|6255.4|6256.9|6254.9|1
1620843260000|2021-05-12 18:14:20|6257.1|6255.1|6256.9|6254.9|6257.1|6255.1|6256.6|6254.6|5
1620843270000|2021-05-12 18:14:30|6256.6|6254.6|6257.1|6255.1|6257.1|6255.1|6256.6|6254.6|2
1620843280000|2021-05-12 18:14:40|6257.4|6255.4|6257.6|6255.6|6257.9|6255.9|6257.4|6255.4|0
1620843290000|2021-05-12 18:14:50|6257.9|6255.9|6256.6|6254.6|6257.9|6255.9|6256.4|6254.4|1
1620843300000|2021-05-12 18:15:00|6256.4|6254.4|6255.9|6253.9|6256.4|6254.4|6255.6|6253.6|13
1620843310000|2021-05-12 18:15:10|6255.6|6253.6|6255.1|6253.1|6255.6|6253.6|6255.1|6253.1|2
1620843320000|2021-05-12 18:15:20|6255.4|6253.4|6255.4|6253.4|6255.4|6253.4|6254.9|6252.9|1
1620843330000|2021-05-12 18:15:30|6255.1|6253.1|6256.4|6254.4|6256.4|6254.4|6254.9|6252.9|10
1620843340000|2021-05-12 18:15:40|6256.1|6254.1|6254.9|6252.9|6256.4|6254.4|6254.6|6252.6|6
1620843350000|2021-05-12 18:15:50|6255.4|6253.4|6255.4|6253.4|6255.4|6253.4|6255.1|6253.1|5
1620843360000|2021-05-12 18:16:00|6255.6|6253.6|6256.1|6254.1|6256.1|6254.1|6255.6|6253.6|2
1620843370000|2021-05-12 18:16:10|6255.9|6253.9|6255.9|6253.9|6256.1|6254.1|6255.4|6253.4|0
1620843380000|2021-05-12 18:16:20|6255.6|6253.6|6256.6|6254.6|6256.6|6254.6|6255.6|6253.6|2
1620843390000|2021-05-12 18:16:30|6256.4|6254.4|6256.1|6254.1|6256.4|6254.4|6255.9|6253.9|0
1620843400000|2021-05-12 18:16:40|6256.4|6254.4|6256.1|6254.1|6256.4|6254.4|6256.1|6254.1|0
1620843410000|2021-05-12 18:16:50|6256.4|6254.4|6256.9|6254.9|6257.1|6255.1|6256.1|6254.1|0
1620843420000|2021-05-12 18:17:00|6256.6|6254.6|6256.9|6254.9|6256.9|6254.9|6256.6|6254.6|0
1620843430000|2021-05-12 18:17:10|6257.1|6255.1|6258.9|6256.9|6258.9|6256.9|6256.9|6254.9|3
1620843440000|2021-05-12 18:17:20|6258.6|6256.6|6257.6|6255.6|6258.6|6256.6|6257.6|6255.6|1
1620843450000|2021-05-12 18:17:30|6257.9|6255.9|6258.4|6256.4|6258.6|6256.6|6257.9|6255.9|0
1620843460000|2021-05-12 18:17:40|6258.6|6256.6|6257.9|6255.9|6258.6|6256.6|6257.9|6255.9|1
1620843470000|2021-05-12 18:17:50|6257.6|6255.6|6256.9|6254.9|6257.6|6255.6|6256.9|6254.9|1
1620843480000|2021-05-12 18:18:00|6256.6|6254.6|6256.6|6254.6|6257.1|6255.1|6256.6|6254.6|0
1620843490000|2021-05-12 18:18:10|6256.4|6254.4|6256.1|6254.1|6256.4|6254.4|6255.6|6253.6|1
1620843500000|2021-05-12 18:18:20|6255.9|6253.9|6256.4|6254.4|6256.4|6254.4|6255.9|6253.9|0
1620843510000|2021-05-12 18:18:30|6256.6|6254.6|6256.4|6254.4|6256.9|6254.9|6256.1|6254.1|1
1620843520000|2021-05-12 18:18:40|6256.1|6254.1|6255.4|6253.4|6256.4|6254.4|6255.1|6253.1|7
1620843530000|2021-05-12 18:18:50|6255.6|6253.6|6255.6|6253.6|6255.6|6253.6|6255.4|6253.4|0
1620843540000|2021-05-12 18:19:00|6255.9|6253.9|6256.4|6254.4|6256.4|6254.4|6255.9|6253.9|1
1620843550000|2021-05-12 18:19:10|6256.6|6254.6|6255.4|6253.4|6256.6|6254.6|6255.4|6253.4|0
1620843560000|2021-05-12 18:19:20|6255.1|6253.1|6255.4|6253.4|6255.6|6253.6|6255.1|6253.1|2
1620843570000|2021-05-12 18:19:30|6255.6|6253.6|6255.6|6253.6|6255.6|6253.6|6255.4|6253.4|2
1620843580000|2021-05-12 18:19:40|6255.9|6253.9|6257.6|6255.6|6257.6|6255.6|6255.9|6253.9|2
1620843590000|2021-05-12 18:19:50|6257.4|6255.4|6258.9|6256.9|6259.1|6257.1|6257.1|6255.1|6
1620843600000|2021-05-12 18:20:00|6259.1|6257.1|6259.4|6257.4|6261.1|6259.1|6259.1|6257.1|26
1620843610000|2021-05-12 18:20:10|6259.6|6257.6|6259.6|6257.6|6260.4|6258.4|6259.4|6257.4|0
1620843620000|2021-05-12 18:20:20|6259.4|6257.4|6258.9|6256.9|6259.4|6257.4|6258.9|6256.9|1
1620843630000|2021-05-12 18:20:30|6258.6|6256.6|6258.4|6256.4|6258.9|6256.9|6258.1|6256.1|4
1620843640000|2021-05-12 18:20:40|6258.1|6256.1|6257.4|6255.4|6258.1|6256.1|6256.9|6254.9|4
1620843650000|2021-05-12 18:20:50|6257.6|6255.6|6257.9|6255.9|6258.1|6256.1|6257.1|6255.1|1
1620843660000|2021-05-12 18:21:00|6258.1|6256.1|6257.1|6255.1|6258.1|6256.1|6256.9|6254.9|4
1620843670000|2021-05-12 18:21:10|6257.4|6255.4|6257.1|6255.1|6257.6|6255.6|6256.4|6254.4|4
1620843680000|2021-05-12 18:21:20|6257.4|6255.4|6256.4|6254.4|6257.4|6255.4|6256.4|6254.4|0
1620843690000|2021-05-12 18:21:30|6256.1|6254.1|6255.9|6253.9|6256.1|6254.1|6255.1|6253.1|0
1620843700000|2021-05-12 18:21:40|6256.1|6254.1|6256.4|6254.4|6256.6|6254.6|6256.1|6254.1|1
1620843710000|2021-05-12 18:21:50|6256.1|6254.1|6256.1|6254.1|6256.9|6254.9|6255.9|6253.9|1
1620843720000|2021-05-12 18:22:00|6255.9|6253.9|6255.4|6253.4|6255.9|6253.9|6255.1|6253.1|1
1620843730000|2021-05-12 18:22:10|6255.6|6253.6|6256.4|6254.4|6256.4|6254.4|6255.1|6253.1|1
1620843740000|2021-05-12 18:22:20|6256.6|6254.6|6257.1|6255.1|6257.4|6255.4|6256.6|6254.6|3
1620843750000|2021-05-12 18:22:30|6257.4|6255.4|6257.9|6255.9|6258.6|6256.6|6257.1|6255.1|7
1620843760000|2021-05-12 18:22:40|6257.6|6255.6|6257.9|6255.9|6257.9|6255.9|6257.4|6255.4|0
1620843770000|2021-05-12 18:22:50|6257.6|6255.6|6257.9|6255.9|6258.9|6256.9|6257.6|6255.6|10
1620843780000|2021-05-12 18:23:00|6257.6|6255.6|6256.9|6254.9|6257.6|6255.6|6256.9|6254.9|7
1620843790000|2021-05-12 18:23:10|6256.6|6254.6|6256.4|6254.4|6256.9|6254.9|6256.4|6254.4|8
1620843800000|2021-05-12 18:23:20|6256.6|6254.6|6256.9|6254.9|6257.9|6255.9|6256.6|6254.6|7
1620843810000|2021-05-12 18:23:30|6257.1|6255.1|6256.9|6254.9|6257.4|6255.4|6256.6|6254.6|1
1620843820000|2021-05-12 18:23:40|6257.1|6255.1|6256.9|6254.9|6257.1|6255.1|6256.6|6254.6|1
1620843830000|2021-05-12 18:23:50|6257.1|6255.1|6256.4|6254.4|6257.6|6255.6|6256.4|6254.4|1
1620843840000|2021-05-12 18:24:00|6256.6|6254.6|6257.9|6255.9|6257.9|6255.9|6256.6|6254.6|2
1620843850000|2021-05-12 18:24:10|6258.1|6256.1|6257.6|6255.6|6258.9|6256.9|6257.6|6255.6|0
1620843860000|2021-05-12 18:24:20|6257.9|6255.9|6257.9|6255.9|6258.1|6256.1|6257.1|6255.1|0
1620843870000|2021-05-12 18:24:30|6258.1|6256.1|6257.4|6255.4|6258.4|6256.4|6257.4|6255.4|2
1620843880000|2021-05-12 18:24:40|6257.1|6255.1|6256.1|6254.1|6257.4|6255.4|6256.1|6254.1|4
1620843890000|2021-05-12 18:24:50|6255.9|6253.9|6255.9|6253.9|6255.9|6253.9|6255.4|6253.4|2
1620843900000|2021-05-12 18:25:00|6256.1|6254.1|6256.4|6254.4|6256.4|6254.4|6255.6|6253.6|2
1620843910000|2021-05-12 18:25:10|6256.1|6254.1|6255.9|6253.9|6256.1|6254.1|6255.4|6253.4|3
1620843920000|2021-05-12 18:25:20|6255.6|6253.6|6255.9|6253.9|6255.9|6253.9|6255.4|6253.4|0
1620843930000|2021-05-12 18:25:30|6255.6|6253.6|6256.9|6254.9|6257.6|6255.6|6255.6|6253.6|1
1620843940000|2021-05-12 18:25:40|6257.1|6255.1|6256.9|6254.9|6257.4|6255.4|6256.4|6254.4|1
1620843950000|2021-05-12 18:25:50|6257.1|6255.1|6258.1|6256.1|6258.1|6256.1|6256.9|6254.9|0
1620843960000|2021-05-12 18:26:00|6257.9|6255.9|6257.1|6255.1|6258.1|6256.1|6256.9|6254.9|1
1620843970000|2021-05-12 18:26:10|6256.9|6254.9|6257.1|6255.1|6257.1|6255.1|6256.6|6254.6|2
1620843980000|2021-05-12 18:26:20|6256.9|6254.9|6257.6|6255.6|6257.6|6255.6|6256.9|6254.9|0
1620843990000|2021-05-12 18:26:30|6257.4|6255.4|6257.9|6255.9|6258.1|6256.1|6256.9|6254.9|0
1620844000000|2021-05-12 18:26:40|6257.6|6255.6|6258.6|6256.6|6258.6|6256.6|6257.6|6255.6|1
1620844010000|2021-05-12 18:26:50|6258.4|6256.4|6258.6|6256.6|6258.9|6256.9|6258.1|6256.1|0
1620844020000|2021-05-12 18:27:00|6258.4|6256.4|6257.6|6255.6|6258.4|6256.4|6257.4|6255.4|1
1620844030000|2021-05-12 18:27:10|6257.9|6255.9|6257.9|6255.9|6257.9|6255.9|6256.9|6254.9|0
1620844040000|2021-05-12 18:27:20|6258.1|6256.1|6258.6|6256.6|6258.9|6256.9|6258.1|6256.1|3
1620844050000|2021-05-12 18:27:30|6258.4|6256.4|6258.9|6256.9|6258.9|6256.9|6258.1|6256.1|3
1620844060000|2021-05-12 18:27:40|6258.4|6256.4|6257.6|6255.6|6258.4|6256.4|6257.6|6255.6|13
1620844070000|2021-05-12 18:27:50|6257.4|6255.4|6257.4|6255.4|6257.6|6255.6|6257.4|6255.4|2
1620844080000|2021-05-12 18:28:00|6257.1|6255.1|6257.1|6255.1|6257.4|6255.4|6256.9|6254.9|10
1620844090000|2021-05-12 18:28:10|6257.4|6255.4|6257.9|6255.9|6257.9|6255.9|6256.9|6254.9|3
1620844100000|2021-05-12 18:28:20|6258.1|6256.1|6257.9|6255.9|6258.9|6256.9|6257.9|6255.9|4
1620844110000|2021-05-12 18:28:30|6257.6|6255.6|6257.4|6255.4|6257.9|6255.9|6256.9|6254.9|6
1620844120000|2021-05-12 18:28:40|6257.6|6255.6|6257.4|6255.4|6257.6|6255.6|6257.1|6255.1|0
1620844130000|2021-05-12 18:28:50|6257.1|6255.1|6256.4|6254.4|6257.4|6255.4|6256.4|6254.4|2
1620844140000|2021-05-12 18:29:00|6256.6|6254.6|6256.6|6254.6|6256.6|6254.6|6255.4|6253.4|14
1620844150000|2021-05-12 18:29:10|6256.4|6254.4|6255.4|6253.4|6256.4|6254.4|6255.1|6253.1|2
1620844160000|2021-05-12 18:29:20|6255.6|6253.6|6254.9|6252.9|6255.6|6253.6|6254.9|6252.9|1
1620844170000|2021-05-12 18:29:30|6255.1|6253.1|6255.4|6253.4|6255.4|6253.4|6254.9|6252.9|0
1620844180000|2021-05-12 18:29:40|6255.6|6253.6|6255.6|6253.6|6255.9|6253.9|6255.4|6253.4|1
1620844190000|2021-05-12 18:29:50|6255.9|6253.9|6255.9|6253.9|6255.9|6253.9|6255.6|6253.6|0
1620844200000|2021-05-12 18:30:00|6255.6|6253.6|6254.6|6252.6|6255.6|6253.6|6254.1|6252.1|19
1620844210000|2021-05-12 18:30:10|6254.4|6252.4|6253.9|6251.9|6254.4|6252.4|6253.9|6251.9|5
1620844220000|2021-05-12 18:30:20|6253.6|6251.6|6252.4|6250.4|6253.6|6251.6|6252.4|6250.4|31
1620844230000|2021-05-12 18:30:30|6252.1|6250.1|6252.6|6250.6|6252.6|6250.6|6251.9|6249.9|18
1620844240000|2021-05-12 18:30:40|6252.9|6250.9|6253.4|6251.4|6253.9|6251.9|6252.9|6250.9|5
1620844250000|2021-05-12 18:30:50|6253.6|6251.6|6253.9|6251.9|6253.9|6251.9|6253.1|6251.1|1
1620844260000|2021-05-12 18:31:00|6254.1|6252.1|6254.4|6252.4|6254.6|6252.6|6254.1|6252.1|4
1620844270000|2021-05-12 18:31:10|6254.1|6252.1|6253.6|6251.6|6254.4|6252.4|6253.4|6251.4|16
1620844280000|2021-05-12 18:31:20|6253.4|6251.4|6254.9|6252.9|6255.1|6253.1|6253.4|6251.4|6
1620844290000|2021-05-12 18:31:30|6255.4|6253.4|6254.4|6252.4|6255.4|6253.4|6254.4|6252.4|4
1620844300000|2021-05-12 18:31:40|6254.6|6252.6|6254.6|6252.6|6254.9|6252.9|6254.4|6252.4|2
1620844310000|2021-05-12 18:31:50|6254.4|6252.4|6255.9|6253.9|6255.9|6253.9|6254.1|6252.1|1
1620844320000|2021-05-12 18:32:00|6256.1|6254.1|6256.4|6254.4|6257.4|6255.4|6256.1|6254.1|10
1620844330000|2021-05-12 18:32:10|6256.1|6254.1|6256.4|6254.4|6257.1|6255.1|6255.6|6253.6|3
1620844340000|2021-05-12 18:32:20|6256.6|6254.6|6255.6|6253.6|6256.9|6254.9|6255.4|6253.4|2
1620844350000|2021-05-12 18:32:30|6255.4|6253.4|6254.9|6252.9|6255.6|6253.6|6254.6|6252.6|14
1620844360000|2021-05-12 18:32:40|6254.6|6252.6|6254.9|6252.9|6255.4|6253.4|6254.6|6252.6|1
1620844370000|2021-05-12 18:32:50|6255.1|6253.1|6255.6|6253.6|6255.9|6253.9|6255.1|6253.1|3
1620844380000|2021-05-12 18:33:00|6255.9|6253.9|6255.9|6253.9|6256.6|6254.6|6255.6|6253.6|1
1620844390000|2021-05-12 18:33:10|6255.6|6253.6|6255.6|6253.6|6255.6|6253.6|6255.1|6253.1|2
1620844400000|2021-05-12 18:33:20|6255.9|6253.9|6256.1|6254.1|6256.4|6254.4|6255.9|6253.9|1
1620844410000|2021-05-12 18:33:30|6256.4|6254.4|6256.1|6254.1|6256.6|6254.6|6255.9|6253.9|2
1620844420000|2021-05-12 18:33:40|6256.4|6254.4|6257.6|6255.6|6257.6|6255.6|6256.1|6254.1|2
1620844430000|2021-05-12 18:33:50|6257.9|6255.9|6258.1|6256.1|6258.4|6256.4|6257.6|6255.6|5
1620844440000|2021-05-12 18:34:00|6257.9|6255.9|6257.9|6255.9|6257.9|6255.9|6257.1|6255.1|1
1620844450000|2021-05-12 18:34:10|6257.6|6255.6|6259.1|6257.1|6259.4|6257.4|6257.6|6255.6|3
1620844460000|2021-05-12 18:34:20|6259.4|6257.4|6259.9|6257.9|6259.9|6257.9|6258.6|6256.6|1
1620844470000|2021-05-12 18:34:30|6259.6|6257.6|6259.1|6257.1|6259.9|6257.9|6258.6|6256.6|1
1620844480000|2021-05-12 18:34:40|6258.9|6256.9|6258.6|6256.6|6259.1|6257.1|6258.4|6256.4|1
1620844490000|2021-05-12 18:34:50|6258.9|6256.9|6258.1|6256.1|6258.9|6256.9|6258.1|6256.1|1
1620844500000|2021-05-12 18:35:00|6257.9|6255.9|6257.9|6255.9|6257.9|6255.9|6257.1|6255.1|7
1620844510000|2021-05-12 18:35:10|6257.6|6255.6|6257.9|6255.9|6258.4|6256.4|6257.4|6255.4|6
1620844520000|2021-05-12 18:35:20|6257.6|6255.6|6256.6|6254.6|6257.9|6255.9|6256.4|6254.4|1
1620844530000|2021-05-12 18:35:30|6256.9|6254.9|6255.4|6253.4|6256.9|6254.9|6255.1|6253.1|1
1620844540000|2021-05-12 18:35:40|6255.1|6253.1|6254.6|6252.6|6255.9|6253.9|6254.4|6252.4|10
1620844550000|2021-05-12 18:35:50|6254.9|6252.9|6255.4|6253.4|6255.4|6253.4|6254.6|6252.6|2
1620844560000|2021-05-12 18:36:00|6255.1|6253.1|6254.6|6252.6|6255.1|6253.1|6254.4|6252.4|0
1620844570000|2021-05-12 18:36:10|6254.9|6252.9|6255.9|6253.9|6255.9|6253.9|6254.6|6252.6|0
1620844580000|2021-05-12 18:36:20|6255.6|6253.6|6257.4|6255.4|6257.4|6255.4|6255.6|6253.6|4
1620844590000|2021-05-12 18:36:30|6257.6|6255.6|6258.1|6256.1|6259.4|6257.4|6257.6|6255.6|14
1620844600000|2021-05-12 18:36:40|6257.9|6255.9|6259.4|6257.4|6259.6|6257.6|6257.9|6255.9|3
1620844610000|2021-05-12 18:36:50|6259.6|6257.6|6258.9|6256.9|6259.9|6257.9|6258.9|6256.9|3
1620844620000|2021-05-12 18:37:00|6258.6|6256.6|6258.9|6256.9|6259.1|6257.1|6257.9|6255.9|19
1620844630000|2021-05-12 18:37:10|6258.4|6256.4|6260.6|6258.6|6260.9|6258.9|6258.4|6256.4|20
1620844640000|2021-05-12 18:37:20|6260.9|6258.9|6260.1|6258.1|6260.9|6258.9|6259.6|6257.6|3
1620844650000|2021-05-12 18:37:30|6259.9|6257.9|6260.4|6258.4|6260.9|6258.9|6259.9|6257.9|1
1620844660000|2021-05-12 18:37:40|6260.1|6258.1|6260.6|6258.6|6260.6|6258.6|6259.9|6257.9|1
1620844670000|2021-05-12 18:37:50|6260.4|6258.4|6259.6|6257.6|6260.6|6258.6|6259.6|6257.6|0
1620844680000|2021-05-12 18:38:00|6259.9|6257.9|6259.4|6257.4|6260.1|6258.1|6258.9|6256.9|1
1620844690000|2021-05-12 18:38:10|6259.6|6257.6|6259.4|6257.4|6259.9|6257.9|6259.1|6257.1|1
1620844700000|2021-05-12 18:38:20|6259.6|6257.6|6259.9|6257.9|6260.4|6258.4|6259.4|6257.4|1
1620844710000|2021-05-12 18:38:30|6259.6|6257.6|6259.9|6257.9|6260.4|6258.4|6259.6|6257.6|0
1620844720000|2021-05-12 18:38:40|6260.1|6258.1|6260.1|6258.1|6260.9|6258.9|6259.9|6257.9|0
1620844730000|2021-05-12 18:38:50|6259.9|6257.9|6260.4|6258.4|6260.6|6258.6|6259.9|6257.9|0
1620844740000|2021-05-12 18:39:00|6260.6|6258.6|6260.4|6258.4|6260.6|6258.6|6259.6|6257.6|0
1620844750000|2021-05-12 18:39:10|6260.6|6258.6|6259.9|6257.9|6260.9|6258.9|6259.9|6257.9|0
1620844760000|2021-05-12 18:39:20|6260.1|6258.1|6258.9|6256.9|6260.6|6258.6|6258.9|6256.9|1
1620844770000|2021-05-12 18:39:30|6258.6|6256.6|6258.6|6256.6|6259.1|6257.1|6258.6|6256.6|1
1620844780000|2021-05-12 18:39:40|6258.4|6256.4|6257.6|6255.6|6258.6|6256.6|6257.6|6255.6|1
1620844790000|2021-05-12 18:39:50|6257.9|6255.9|6257.6|6255.6|6258.6|6256.6|6257.6|6255.6|0
1620844800000|2021-05-12 18:40:00|6257.1|6255.1|6257.4|6255.4|6257.4|6255.4|6256.1|6254.1|6
1620844810000|2021-05-12 18:40:10|6257.6|6255.6|6257.6|6255.6|6258.4|6256.4|6257.4|6255.4|2
1620844820000|2021-05-12 18:40:20|6257.4|6255.4|6258.6|6256.6|6258.6|6256.6|6257.1|6255.1|0
1620844830000|2021-05-12 18:40:30|6258.4|6256.4|6258.4|6256.4|6258.4|6256.4|6257.9|6255.9|0
1620844840000|2021-05-12 18:40:40|6258.6|6256.6|6258.6|6256.6|6258.9|6256.9|6258.4|6256.4|0
1620844850000|2021-05-12 18:40:50|6258.9|6256.9|6258.9|6256.9|6258.9|6256.9|6258.9|6256.9|0
1620844860000|2021-05-12 18:41:00|6258.6|6256.6|6258.6|6256.6|6259.9|6257.9|6258.6|6256.6|1
1620844870000|2021-05-12 18:41:10|6258.4|6256.4|6258.4|6256.4|6258.6|6256.6|6257.9|6255.9|2
1620844880000|2021-05-12 18:41:20|6258.1|6256.1|6258.6|6256.6|6258.9|6256.9|6258.1|6256.1|0
1620844890000|2021-05-12 18:41:30|6258.9|6256.9|6259.1|6257.1|6259.4|6257.4|6258.6|6256.6|1
1620844900000|2021-05-12 18:41:40|6258.9|6256.9|6260.1|6258.1|6260.1|6258.1|6258.9|6256.9|1
1620844910000|2021-05-12 18:41:50|6260.4|6258.4|6259.9|6257.9|6260.4|6258.4|6259.6|6257.6|1
1620844920000|2021-05-12 18:42:00|6259.6|6257.6|6259.4|6257.4|6259.6|6257.6|6258.6|6256.6|3
1620844930000|2021-05-12 18:42:10|6259.6|6257.6|6259.4|6257.4|6259.9|6257.9|6259.4|6257.4|1
1620844940000|2021-05-12 18:42:20|6259.1|6257.1|6259.1|6257.1|6259.4|6257.4|6259.1|6257.1|0
1620844950000|2021-05-12 18:42:30|6258.9|6256.9|6258.6|6256.6|6258.9|6256.9|6258.6|6256.6|0
1620844960000|2021-05-12 18:42:40|6258.9|6256.9|6259.1|6257.1|6259.1|6257.1|6258.6|6256.6|1
1620844970000|2021-05-12 18:42:50|6259.4|6257.4|6259.9|6257.9|6259.9|6257.9|6258.9|6256.9|1
1620844980000|2021-05-12 18:43:00|6260.1|6258.1|6259.4|6257.4|6260.1|6258.1|6259.4|6257.4|1
1620844990000|2021-05-12 18:43:10|6259.1|6257.1|6259.1|6257.1|6259.4|6257.4|6258.6|6256.6|1
1620845000000|2021-05-12 18:43:20|6258.9|6256.9|6258.6|6256.6|6259.4|6257.4|6258.6|6256.6|0
1620845010000|2021-05-12 18:43:30|6258.4|6256.4|6258.9|6256.9|6258.9|6256.9|6258.4|6256.4|0
1620845020000|2021-05-12 18:43:40|6259.1|6257.1|6258.1|6256.1|6259.1|6257.1|6257.9|6255.9|2
1620845030000|2021-05-12 18:43:50|6257.9|6255.9|6257.6|6255.6|6258.1|6256.1|6257.4|6255.4|0
1620845040000|2021-05-12 18:44:00|6257.9|6255.9|6257.6|6255.6|6257.9|6255.9|6257.4|6255.4|1
1620845050000|2021-05-12 18:44:10|6257.9|6255.9|6258.4|6256.4|6258.4|6256.4|6257.9|6255.9|0
1620845060000|2021-05-12 18:44:20|6258.1|6256.1|6258.4|6256.4|6259.1|6257.1|6258.1|6256.1|0
1620845070000|2021-05-12 18:44:30|6258.6|6256.6|6259.1|6257.1|6259.1|6257.1|6258.6|6256.6|4
1620845080000|2021-05-12 18:44:40|6258.9|6256.9|6258.4|6256.4|6260.1|6258.1|6258.4|6256.4|0
1620845090000|2021-05-12 18:44:50|6258.1|6256.1|6258.6|6256.6|6259.1|6257.1|6257.9|6255.9|1
1620845100000|2021-05-12 18:45:00|6258.4|6256.4|6258.4|6256.4|6258.9|6256.9|6257.9|6255.9|12
1620845110000|2021-05-12 18:45:10|6258.6|6256.6|6257.9|6255.9|6258.9|6256.9|6257.9|6255.9|7
1620845120000|2021-05-12 18:45:20|6257.6|6255.6|6257.4|6255.4|6257.6|6255.6|6256.4|6254.4|7
1620845130000|2021-05-12 18:45:30|6257.1|6255.1|6257.4|6255.4|6257.6|6255.6|6257.1|6255.1|0
1620845140000|2021-05-12 18:45:40|6257.6|6255.6|6257.1|6255.1|6258.1|6256.1|6256.6|6254.6|0
1620845150000|2021-05-12 18:45:50|6256.9|6254.9|6256.9|6254.9|6257.4|6255.4|6256.6|6254.6|0
1620845160000|2021-05-12 18:46:00|6257.1|6255.1|6257.9|6255.9|6258.1|6256.1|6257.1|6255.1|3
1620845170000|2021-05-12 18:46:10|6257.6|6255.6|6258.4|6256.4|6258.6|6256.6|6257.6|6255.6|1
1620845180000|2021-05-12 18:46:20|6258.1|6256.1|6258.4|6256.4|6258.6|6256.6|6257.9|6255.9|0
1620845190000|2021-05-12 18:46:30|6258.1|6256.1|6258.1|6256.1|6258.4|6256.4|6257.9|6255.9|0
1620845200000|2021-05-12 18:46:40|6258.4|6256.4|6258.1|6256.1|6258.4|6256.4|6257.4|6255.4|0
1620845210000|2021-05-12 18:46:50|6258.4|6256.4|6259.1|6257.1|6259.4|6257.4|6258.4|6256.4|0
1620845220000|2021-05-12 18:47:00|6259.4|6257.4|6259.4|6257.4|6260.4|6258.4|6258.6|6256.6|6
1620845230000|2021-05-12 18:47:10|6259.1|6257.1|6259.4|6257.4|6259.9|6257.9|6259.1|6257.1|0
1620845240000|2021-05-12 18:47:20|6259.1|6257.1|6260.4|6258.4|6260.4|6258.4|6258.6|6256.6|1
1620845250000|2021-05-12 18:47:30|6260.6|6258.6|6260.6|6258.6|6260.9|6258.9|6260.6|6258.6|0
1620845260000|2021-05-12 18:47:40|6261.4|6259.4|6261.9|6259.9|6261.9|6259.9|6260.6|6258.6|9
1620845270000|2021-05-12 18:47:50|6262.4|6260.4|6262.6|6260.6|6262.6|6260.6|6261.6|6259.6|17
1620845280000|2021-05-12 18:48:00|6262.9|6260.9|6261.6|6259.6|6262.9|6260.9|6261.4|6259.4|15
1620845290000|2021-05-12 18:48:10|6261.9|6259.9|6262.9|6260.9|6263.1|6261.1|6261.6|6259.6|0
1620845300000|2021-05-12 18:48:20|6262.6|6260.6|6263.4|6261.4|6263.4|6261.4|6262.6|6260.6|2
1620845310000|2021-05-12 18:48:30|6263.6|6261.6|6263.4|6261.4|6263.9|6261.9|6263.1|6261.1|2
1620845320000|2021-05-12 18:48:40|6263.6|6261.6|6264.4|6262.4|6264.6|6262.6|6263.1|6261.1|3
1620845330000|2021-05-12 18:48:50|6264.6|6262.6|6264.1|6262.1|6264.6|6262.6|6264.1|6262.1|6
1620845340000|2021-05-12 18:49:00|6263.9|6261.9|6264.9|6262.9|6264.9|6262.9|6263.6|6261.6|5
1620845350000|2021-05-12 18:49:10|6265.1|6263.1|6264.6|6262.6|6265.1|6263.1|6264.6|6262.6|7
1620845360000|2021-05-12 18:49:20|6264.4|6262.4|6264.9|6262.9|6264.9|6262.9|6264.1|6262.1|0
1620845370000|2021-05-12 18:49:30|6265.1|6263.1|6264.4|6262.4|6265.4|6263.4|6264.1|6262.1|3
1620845380000|2021-05-12 18:49:40|6264.1|6262.1|6264.9|6262.9|6265.1|6263.1|6264.1|6262.1|4
1620845390000|2021-05-12 18:49:50|6265.1|6263.1|6265.4|6263.4|6265.4|6263.4|6264.9|6262.9|4
1620845400000|2021-05-12 18:50:00|6265.1|6263.1|6265.4|6263.4|6265.4|6263.4|6264.9|6262.9|3
1620845410000|2021-05-12 18:50:10|6265.6|6263.6|6266.1|6264.1|6266.1|6264.1|6265.6|6263.6|3
1620845420000|2021-05-12 18:50:20|6266.4|6264.4|6266.9|6264.9|6266.9|6264.9|6266.1|6264.1|5
1620845430000|2021-05-12 18:50:30|6266.6|6264.6|6266.9|6264.9|6266.9|6264.9|6266.6|6264.6|1
1620845440000|2021-05-12 18:50:40|6266.6|6264.6|6265.6|6263.6|6266.6|6264.6|6265.4|6263.4|9
1620845450000|2021-05-12 18:50:50|6265.4|6263.4|6266.9|6264.9|6267.1|6265.1|6265.4|6263.4|9
1620845460000|2021-05-12 18:51:00|6266.6|6264.6|6266.9|6264.9|6266.9|6264.9|6266.6|6264.6|0
1620845470000|2021-05-12 18:51:10|6266.6|6264.6|6266.1|6264.1|6266.6|6264.6|6265.9|6263.9|6
1620845480000|2021-05-12 18:51:20|6266.4|6264.4|6266.9|6264.9|6267.1|6265.1|6266.4|6264.4|0
1620845490000|2021-05-12 18:51:30|6266.6|6264.6|6266.6|6264.6|6267.1|6265.1|6266.6|6264.6|0
1620845500000|2021-05-12 18:51:40|6266.9|6264.9|6267.9|6265.9|6267.9|6265.9|6266.9|6264.9|3
1620845510000|2021-05-12 18:51:50|6268.1|6266.1|6268.1|6266.1|6268.4|6266.4|6267.6|6265.6|6
1620845520000|2021-05-12 18:52:00|6267.9|6265.9|6267.9|6265.9|6268.1|6266.1|6267.6|6265.6|0
1620845530000|2021-05-12 18:52:10|6267.6|6265.6|6268.1|6266.1|6268.4|6266.4|6267.6|6265.6|7
1620845540000|2021-05-12 18:52:20|6267.9|6265.9|6266.6|6264.6|6267.9|6265.9|6266.4|6264.4|3
1620845550000|2021-05-12 18:52:30|6266.4|6264.4|6266.4|6264.4|6266.6|6264.6|6266.4|6264.4|1
1620845560000|2021-05-12 18:52:40|6266.6|6264.6|6266.4|6264.4|6266.9|6264.9|6266.4|6264.4|7
1620845570000|2021-05-12 18:52:50|6266.6|6264.6|6266.9|6264.9|6266.9|6264.9|6266.4|6264.4|0
1620845590000|2021-05-12 18:53:10|6267.4|6265.4|6266.4|6264.4|6267.4|6265.4|6266.4|6264.4|4
1620845600000|2021-05-12 18:53:20|6266.6|6264.6|6266.6|6264.6|6266.9|6264.9|6266.6|6264.6|2
1620845610000|2021-05-12 18:53:30|6266.9|6264.9|6266.4|6264.4|6266.9|6264.9|6266.4|6264.4|0
1620845620000|2021-05-12 18:53:40|6266.1|6264.1|6265.1|6263.1|6266.1|6264.1|6264.6|6262.6|4
1620845630000|2021-05-12 18:53:50|6264.9|6262.9|6265.1|6263.1|6265.4|6263.4|6264.4|6262.4|7
1620845640000|2021-05-12 18:54:00|6264.9|6262.9|6265.6|6263.6|6266.1|6264.1|6264.9|6262.9|0
1620845650000|2021-05-12 18:54:10|6265.4|6263.4|6265.4|6263.4|6265.9|6263.9|6264.6|6262.6|0
1620845660000|2021-05-12 18:54:20|6265.6|6263.6|6265.4|6263.4|6265.6|6263.6|6265.1|6263.1|1
1620845670000|2021-05-12 18:54:30|6265.1|6263.1|6263.6|6261.6|6265.1|6263.1|6263.4|6261.4|2
1620845680000|2021-05-12 18:54:40|6263.9|6261.9|6264.6|6262.6|6265.1|6263.1|6263.6|6261.6|0
1620845690000|2021-05-12 18:54:50|6264.9|6262.9|6264.6|6262.6|6265.1|6263.1|6264.4|6262.4|0
1620845700000|2021-05-12 18:55:00|6264.9|6262.9|6265.1|6263.1|6265.1|6263.1|6264.9|6262.9|5
1620845710000|2021-05-12 18:55:10|6264.9|6262.9|6264.1|6262.1|6264.9|6262.9|6263.4|6261.4|2
1620845720000|2021-05-12 18:55:20|6263.9|6261.9|6263.9|6261.9|6264.1|6262.1|6263.4|6261.4|1
1620845730000|2021-05-12 18:55:30|6264.1|6262.1|6263.4|6261.4|6264.4|6262.4|6263.4|6261.4|0
1620845740000|2021-05-12 18:55:40|6263.6|6261.6|6261.9|6259.9|6263.9|6261.9|6261.6|6259.6|6
1620845750000|2021-05-12 18:55:50|6262.1|6260.1|6263.1|6261.1|6263.1|6261.1|6261.9|6259.9|1
1620845760000|2021-05-12 18:56:00|6263.4|6261.4|6264.1|6262.1|6264.4|6262.4|6263.1|6261.1|3
1620845770000|2021-05-12 18:56:10|6263.9|6261.9|6264.4|6262.4|6264.4|6262.4|6263.9|6261.9|0
1620845780000|2021-05-12 18:56:20|6264.1|6262.1|6263.9|6261.9|6264.4|6262.4|6263.9|6261.9|0
1620845790000|2021-05-12 18:56:30|6263.6|6261.6|6263.6|6261.6|6263.6|6261.6|6263.4|6261.4|1
1620845810000|2021-05-12 18:56:50|6263.9|6261.9|6264.4|6262.4|6264.6|6262.6|6263.4|6261.4|5
1620845820000|2021-05-12 18:57:00|6264.6|6262.6|6265.1|6263.1|6265.1|6263.1|6264.6|6262.6|6
1620845830000|2021-05-12 18:57:10|6265.4|6263.4|6265.1|6263.1|6265.6|6263.6|6265.1|6263.1|6
1620845840000|2021-05-12 18:57:20|6264.9|6262.9|6264.6|6262.6|6264.9|6262.9|6264.6|6262.6|0
1620845850000|2021-05-12 18:57:30|6264.4|6262.4|6264.6|6262.6|6264.6|6262.6|6264.4|6262.4|0
1620845860000|2021-05-12 18:57:40|6264.4|6262.4|6263.6|6261.6|6264.6|6262.6|6263.6|6261.6|1
1620845870000|2021-05-12 18:57:50|6263.9|6261.9|6264.6|6262.6|6264.9|6262.9|6263.9|6261.9|7
1620845880000|2021-05-12 18:58:00|6264.9|6262.9|6265.1|6263.1|6265.1|6263.1|6264.6|6262.6|0
1620845890000|2021-05-12 18:58:10|6264.9|6262.9|6264.6|6262.6|6264.9|6262.9|6264.1|6262.1|0
1620845900000|2021-05-12 18:58:20|6264.4|6262.4|6264.1|6262.1|6264.4|6262.4|6264.1|6262.1|0
1620845910000|2021-05-12 18:58:30|6264.4|6262.4|6263.9|6261.9|6264.9|6262.9|6263.6|6261.6|1
1620845920000|2021-05-12 18:58:40|6263.6|6261.6|6263.9|6261.9|6264.1|6262.1|6263.6|6261.6|0
1620845930000|2021-05-12 18:58:50|6264.1|6262.1|6263.6|6261.6|6264.4|6262.4|6263.6|6261.6|5
1620845940000|2021-05-12 18:59:00|6263.4|6261.4|6263.1|6261.1|6263.4|6261.4|6261.6|6259.6|6
1620845950000|2021-05-12 18:59:10|6263.4|6261.4|6263.6|6261.6|6263.9|6261.9|6263.4|6261.4|1
1620845960000|2021-05-12 18:59:20|6263.4|6261.4|6262.9|6260.9|6263.4|6261.4|6262.9|6260.9|5
1620845970000|2021-05-12 18:59:30|6262.6|6260.6|6262.1|6260.1|6262.6|6260.6|6261.9|6259.9|4
1620845980000|2021-05-12 18:59:40|6261.9|6259.9|6261.9|6259.9|6261.9|6259.9|6261.1|6259.1|3
1620845990000|2021-05-12 18:59:50|6262.1|6260.1|6261.6|6259.6|6262.6|6260.6|6261.4|6259.4|15
1620846000000|2021-05-12 19:00:00|6261.4|6259.4|6260.9|6258.9|6261.4|6259.4|6259.6|6257.6|24
1620846010000|2021-05-12 19:00:10|6261.1|6259.1|6260.9|6258.9|6261.6|6259.6|6260.4|6258.4|6
1620846020000|2021-05-12 19:00:20|6260.6|6258.6|6257.6|6255.6|6260.6|6258.6|6257.4|6255.4|13
1620846030000|2021-05-12 19:00:30|6257.4|6255.4|6257.1|6255.1|6257.4|6255.4|6256.1|6254.1|10
1620846040000|2021-05-12 19:00:40|6256.9|6254.9|6257.1|6255.1|6257.1|6255.1|6256.1|6254.1|2
1620846050000|2021-05-12 19:00:50|6256.9|6254.9|6256.9|6254.9|6257.6|6255.6|6256.6|6254.6|2
1620846060000|2021-05-12 19:01:00|6257.1|6255.1|6257.6|6255.6|6257.6|6255.6|6257.1|6255.1|4
1620846070000|2021-05-12 19:01:10|6257.9|6255.9|6257.6|6255.6|6258.6|6256.6|6257.6|6255.6|0
1620846080000|2021-05-12 19:01:20|6257.9|6255.9|6257.4|6255.4|6258.6|6256.6|6257.4|6255.4|4
1620846090000|2021-05-12 19:01:30|6257.1|6255.1|6256.9|6254.9|6257.1|6255.1|6256.6|6254.6|1
1620846100000|2021-05-12 19:01:40|6257.1|6255.1|6256.9|6254.9|6257.1|6255.1|6256.6|6254.6|1
1620846110000|2021-05-12 19:01:50|6256.4|6254.4|6257.1|6255.1|6257.1|6255.1|6256.4|6254.4|11
1620846120000|2021-05-12 19:02:00|6256.9|6254.9|6256.6|6254.6|6257.6|6255.6|6256.6|6254.6|10
1620846130000|2021-05-12 19:02:10|6256.4|6254.4|6256.6|6254.6|6256.6|6254.6|6256.1|6254.1|5
1620846140000|2021-05-12 19:02:20|6256.9|6254.9|6257.6|6255.6|6257.6|6255.6|6256.6|6254.6|2
1620846150000|2021-05-12 19:02:30|6257.4|6255.4|6256.1|6254.1|6257.6|6255.6|6255.9|6253.9|11
1620846160000|2021-05-12 19:02:40|6255.9|6253.9|6255.1|6253.1|6256.6|6254.6|6255.1|6253.1|14
1620846170000|2021-05-12 19:02:50|6254.9|6252.9|6254.9|6252.9|6255.6|6253.6|6254.9|6252.9|6
1620846180000|2021-05-12 19:03:00|6254.6|6252.6|6254.4|6252.4|6255.1|6253.1|6254.1|6252.1|2
1620846190000|2021-05-12 19:03:10|6254.1|6252.1|6254.6|6252.6|6255.1|6253.1|6254.1|6252.1|2
1620846200000|2021-05-12 19:03:20|6254.4|6252.4|6254.1|6252.1|6254.9|6252.9|6254.1|6252.1|6
1620846210000|2021-05-12 19:03:30|6253.9|6251.9|6253.9|6251.9|6254.6|6252.6|6253.9|6251.9|2
1620846220000|2021-05-12 19:03:40|6254.1|6252.1|6253.6|6251.6|6254.1|6252.1|6253.6|6251.6|5
1620846230000|2021-05-12 19:03:50|6253.9|6251.9|6253.6|6251.6|6253.9|6251.9|6253.4|6251.4|1
1620846240000|2021-05-12 19:04:00|6253.9|6251.9|6253.4|6251.4|6255.1|6253.1|6253.4|6251.4|6
1620846250000|2021-05-12 19:04:10|6253.6|6251.6|6253.1|6251.1|6253.6|6251.6|6252.9|6250.9|3
1620846260000|2021-05-12 19:04:20|6253.4|6251.4|6253.6|6251.6|6253.6|6251.6|6253.1|6251.1|0
1620846270000|2021-05-12 19:04:30|6253.9|6251.9|6253.6|6251.6|6253.9|6251.9|6253.6|6251.6|0
1620846280000|2021-05-12 19:04:40|6253.9|6251.9|6253.9|6251.9|6254.4|6252.4|6253.9|6251.9|4
1620846290000|2021-05-12 19:04:50|6254.1|6252.1|6253.6|6251.6|6254.1|6252.1|6253.6|6251.6|2
1620846300000|2021-05-12 19:05:00|6253.9|6251.9|6253.1|6251.1|6254.1|6252.1|6253.1|6251.1|10
1620846310000|2021-05-12 19:05:10|6252.9|6250.9|6251.9|6249.9|6252.9|6250.9|6251.9|6249.9|38
1620846320000|2021-05-12 19:05:20|6251.6|6249.6|6251.6|6249.6|6251.6|6249.6|6251.6|6249.6|5
1620846330000|2021-05-12 19:05:30|6251.9|6249.9|6251.4|6249.4|6251.9|6249.9|6251.4|6249.4|4
1620846340000|2021-05-12 19:05:40|||||||||2
1620846350000|2021-05-12 19:05:50|6251.6|6249.6|6251.6|6249.6|6251.9|6249.9|6251.6|6249.6|14
1620846360000|2021-05-12 19:06:00|6251.9|6249.9|6253.1|6251.1|6253.1|6251.1|6251.9|6249.9|4
1620846370000|2021-05-12 19:06:10|6253.4|6251.4|6254.6|6252.6|6255.1|6253.1|6253.4|6251.4|8
1620846380000|2021-05-12 19:06:20|6254.4|6252.4|6252.9|6250.9|6254.4|6252.4|6252.6|6250.6|1
1620846390000|2021-05-12 19:06:30|6252.6|6250.6|6252.9|6250.9|6253.1|6251.1|6252.6|6250.6|1
1620846400000|2021-05-12 19:06:40|6252.6|6250.6|6252.6|6250.6|6252.6|6250.6|6252.6|6250.6|3
1620846410000|2021-05-12 19:06:50|6252.9|6250.9|6252.4|6250.4|6252.9|6250.9|6252.4|6250.4|1
1620846420000|2021-05-12 19:07:00|6252.6|6250.6|6254.1|6252.1|6254.1|6252.1|6252.6|6250.6|18
1620846430000|2021-05-12 19:07:10|6254.4|6252.4|6254.4|6252.4|6254.6|6252.6|6253.9|6251.9|3
1620846440000|2021-05-12 19:07:20|6254.1|6252.1|6254.1|6252.1|6254.6|6252.6|6253.9|6251.9|0
1620846450000|2021-05-12 19:07:30|6254.4|6252.4|6253.6|6251.6|6254.6|6252.6|6253.6|6251.6|7
1620846460000|2021-05-12 19:07:40|6253.4|6251.4|6253.1|6251.1|6253.4|6251.4|6253.1|6251.1|4
1620846470000|2021-05-12 19:07:50|6253.4|6251.4|6254.6|6252.6|6254.9|6252.9|6253.4|6251.4|6
1620846480000|2021-05-12 19:08:00|6254.4|6252.4|6254.4|6252.4|6255.6|6253.6|6254.1|6252.1|6
1620846490000|2021-05-12 19:08:10|6254.6|6252.6|6255.1|6253.1|6255.1|6253.1|6254.6|6252.6|0
1620846500000|2021-05-12 19:08:20|6255.4|6253.4|6254.6|6252.6|6255.6|6253.6|6254.6|6252.6|0
1620846510000|2021-05-12 19:08:30|6254.9|6252.9|6255.1|6253.1|6255.4|6253.4|6254.9|6252.9|1
1620846520000|2021-05-12 19:08:40|6255.4|6253.4|6255.9|6253.9|6256.4|6254.4|6255.4|6253.4|0
1620846530000|2021-05-12 19:08:50|6256.1|6254.1|6255.6|6253.6|6256.4|6254.4|6255.6|6253.6|2
1620846540000|2021-05-12 19:09:00|6255.9|6253.9|6255.6|6253.6|6255.9|6253.9|6254.9|6252.9|5
1620846550000|2021-05-12 19:09:10|6255.4|6253.4|6255.1|6253.1|6255.4|6253.4|6255.1|6253.1|0
1620846560000|2021-05-12 19:09:20|6255.4|6253.4|6254.9|6252.9|6255.6|6253.6|6254.9|6252.9|5
1620846570000|2021-05-12 19:09:30|6254.6|6252.6|6254.4|6252.4|6254.6|6252.6|6254.4|6252.4|1
1620846580000|2021-05-12 19:09:40|6254.1|6252.1|6254.6|6252.6|6254.6|6252.6|6253.9|6251.9|5
1620846590000|2021-05-12 19:09:50|6254.9|6252.9|6255.6|6253.6|6255.6|6253.6|6254.9|6252.9|2
1620846600000|2021-05-12 19:10:00|6255.4|6253.4|6255.1|6253.1|6255.6|6253.6|6254.9|6252.9|3
1620846610000|2021-05-12 19:10:10|6255.4|6253.4|6254.9|6252.9|6256.1|6254.1|6254.9|6252.9|4
1620846620000|2021-05-12 19:10:20|6254.6|6252.6|6254.6|6252.6|6254.6|6252.6|6254.4|6252.4|5
1620846630000|2021-05-12 19:10:30|6254.4|6252.4|6254.4|6252.4|6254.4|6252.4|6253.9|6251.9|3
1620846640000|2021-05-12 19:10:40|6254.1|6252.1|6253.4|6251.4|6254.4|6252.4|6253.4|6251.4|1
1620846650000|2021-05-12 19:10:50|6253.6|6251.6|6253.6|6251.6|6253.9|6251.9|6253.4|6251.4|1
1620846660000|2021-05-12 19:11:00|6253.4|6251.4|6252.6|6250.6|6253.6|6251.6|6252.6|6250.6|3
1620846670000|2021-05-12 19:11:10|6252.4|6250.4|6252.6|6250.6|6252.6|6250.6|6252.4|6250.4|3
1620846680000|2021-05-12 19:11:20|6252.4|6250.4|6251.6|6249.6|6252.4|6250.4|6251.4|6249.4|19
1620846690000|2021-05-12 19:11:30|6251.4|6249.4|6250.9|6248.9|6251.6|6249.6|6250.9|6248.9|29
1620846700000|2021-05-12 19:11:40|6251.4|6249.4|6250.9|6248.9|6251.4|6249.4|6250.4|6248.4|40
1620846710000|2021-05-12 19:11:50|6251.1|6249.1|6249.6|6247.6|6251.1|6249.1|6249.4|6247.4|22
1620846720000|2021-05-12 19:12:00|6249.9|6247.9|6249.4|6247.4|6250.9|6248.9|6249.4|6247.4|6
1620846730000|2021-05-12 19:12:10|6249.1|6247.1|6249.6|6247.6|6249.6|6247.6|6249.1|6247.1|1
1620846740000|2021-05-12 19:12:20|6249.4|6247.4|6249.6|6247.6|6250.1|6248.1|6249.4|6247.4|2
1620846750000|2021-05-12 19:12:30|6249.9|6247.9|6249.6|6247.6|6249.9|6247.9|6248.9|6246.9|10
1620846760000|2021-05-12 19:12:40|6249.9|6247.9|6250.4|6248.4|6250.6|6248.6|6249.9|6247.9|0
1620846770000|2021-05-12 19:12:50|6250.1|6248.1|6249.6|6247.6|6250.6|6248.6|6249.6|6247.6|0
1620846780000|2021-05-12 19:13:00|6249.4|6247.4|6249.6|6247.6|6249.6|6247.6|6249.4|6247.4|0
1620846790000|2021-05-12 19:13:10|6249.9|6247.9|6250.1|6248.1|6250.1|6248.1|6249.6|6247.6|1
1620846800000|2021-05-12 19:13:20|6249.9|6247.9|6250.1|6248.1|6250.1|6248.1|6249.1|6247.1|7
1620846820000|2021-05-12 19:13:40|6249.9|6247.9|6248.9|6246.9|6249.9|6247.9|6248.9|6246.9|0
1620846830000|2021-05-12 19:13:50|6248.6|6246.6|6248.1|6246.1|6248.6|6246.6|6247.6|6245.6|5
1620846840000|2021-05-12 19:14:00|6248.4|6246.4|6248.4|6246.4|6248.6|6246.6|6248.1|6246.1|2
1620846850000|2021-05-12 19:14:10|6248.6|6246.6|6250.6|6248.6|6250.6|6248.6|6248.6|6246.6|4
1620846860000|2021-05-12 19:14:20|6250.4|6248.4|6250.4|6248.4|6251.1|6249.1|6250.1|6248.1|0
1620846870000|2021-05-12 19:14:30|6250.1|6248.1|6249.6|6247.6|6250.6|6248.6|6249.4|6247.4|0
1620846880000|2021-05-12 19:14:40|6249.4|6247.4|6250.1|6248.1|6250.1|6248.1|6248.9|6246.9|0
1620846890000|2021-05-12 19:14:50|6249.9|6247.9|6248.6|6246.6|6249.9|6247.9|6248.6|6246.6|1
1620846900000|2021-05-12 19:15:00|6248.9|6246.9|6248.9|6246.9|6249.6|6247.6|6248.9|6246.9|3
1620846910000|2021-05-12 19:15:10|6249.1|6247.1|6248.6|6246.6|6249.1|6247.1|6248.6|6246.6|3
1620846920000|2021-05-12 19:15:20|6248.4|6246.4|6247.1|6245.1|6248.4|6246.4|6247.1|6245.1|1
1620846930000|2021-05-12 19:15:30|6247.4|6245.4|6247.9|6245.9|6248.1|6246.1|6247.4|6245.4|2
1620846940000|2021-05-12 19:15:40|6248.1|6246.1|6248.9|6246.9|6249.1|6247.1|6247.9|6245.9|6
1620846950000|2021-05-12 19:15:50|6248.6|6246.6|6248.6|6246.6|6248.9|6246.9|6248.1|6246.1|3
1620846960000|2021-05-12 19:16:00|6248.9|6246.9|6249.1|6247.1|6249.6|6247.6|6248.9|6246.9|0
1620846970000|2021-05-12 19:16:10|6249.4|6247.4|6250.9|6248.9|6250.9|6248.9|6249.4|6247.4|0
1620846980000|2021-05-12 19:16:20|6250.6|6248.6|6250.9|6248.9|6250.9|6248.9|6250.4|6248.4|3
1620846990000|2021-05-12 19:16:30|6251.1|6249.1|6250.9|6248.9|6251.9|6249.9|6250.9|6248.9|6
1620847000000|2021-05-12 19:16:40|6250.6|6248.6|6250.6|6248.6|6250.6|6248.6|6249.6|6247.6|1
1620847010000|2021-05-12 19:16:50|6250.4|6248.4|6250.1|6248.1|6250.4|6248.4|6250.1|6248.1|0
1620847020000|2021-05-12 19:17:00|6249.1|6247.1|6248.9|6246.9|6250.4|6248.4|6248.9|6246.9|10
1620847030000|2021-05-12 19:17:10|6248.6|6246.6|6248.9|6246.9|6249.4|6247.4|6248.6|6246.6|3
1620847040000|2021-05-12 19:17:20|6249.1|6247.1|6250.4|6248.4|6250.4|6248.4|6249.1|6247.1|1
1620847050000|2021-05-12 19:17:30|6250.1|6248.1|6250.6|6248.6|6250.9|6248.9|6250.1|6248.1|3
1620847060000|2021-05-12 19:17:40|6250.9|6248.9|6251.1|6249.1|6251.1|6249.1|6250.6|6248.6|3
1620847070000|2021-05-12 19:17:50|6251.4|6249.4|6251.1|6249.1|6252.1|6250.1|6251.1|6249.1|0
1620847080000|2021-05-12 19:18:00|6250.9|6248.9|6250.1|6248.1|6250.9|6248.9|6250.1|6248.1|7
1620847090000|2021-05-12 19:18:10|6250.4|6248.4|6250.1|6248.1|6250.4|6248.4|6250.1|6248.1|1
1620847100000|2021-05-12 19:18:20|6250.4|6248.4|6250.6|6248.6|6250.6|6248.6|6250.1|6248.1|0
1620847110000|2021-05-12 19:18:30|6250.4|6248.4|6249.4|6247.4|6250.4|6248.4|6249.4|6247.4|0
1620847120000|2021-05-12 19:18:40|6249.1|6247.1|6248.6|6246.6|6249.1|6247.1|6248.4|6246.4|0
1620847130000|2021-05-12 19:18:50|6248.9|6246.9|6249.1|6247.1|6249.9|6247.9|6248.9|6246.9|0
1620847140000|2021-05-12 19:19:00|6248.9|6246.9|6248.6|6246.6|6248.9|6246.9|6247.6|6245.6|0
1620847150000|2021-05-12 19:19:10|6248.9|6246.9|6248.1|6246.1|6248.9|6246.9|6247.9|6245.9|0
1620847160000|2021-05-12 19:19:20|6248.4|6246.4|6248.4|6246.4|6248.6|6246.6|6248.1|6246.1|0
1620847170000|2021-05-12 19:19:30|6248.6|6246.6|6248.4|6246.4|6248.9|6246.9|6247.9|6245.9|1
1620847180000|2021-05-12 19:19:40|6248.1|6246.1|6246.6|6244.6|6248.1|6246.1|6246.6|6244.6|17
1620847190000|2021-05-12 19:19:50|6246.9|6244.9|6246.6|6244.6|6247.1|6245.1|6246.4|6244.4|6
1620847200000|2021-05-12 19:20:00|6246.9|6244.9|6247.4|6245.4|6248.4|6246.4|6246.9|6244.9|3
1620847210000|2021-05-12 19:20:10|6247.1|6245.1|6247.6|6245.6|6247.9|6245.9|6246.6|6244.6|1
1620847220000|2021-05-12 19:20:20|6247.1|6245.1|6248.1|6246.1|6248.1|6246.1|6247.1|6245.1|0
1620847230000|2021-05-12 19:20:30|6247.9|6245.9|6248.6|6246.6|6249.1|6247.1|6247.9|6245.9|3
1620847240000|2021-05-12 19:20:40|6248.4|6246.4|6249.1|6247.1|6249.1|6247.1|6248.4|6246.4|0
1620847250000|2021-05-12 19:20:50|6248.9|6246.9|6247.1|6245.1|6248.9|6246.9|6247.1|6245.1|2
1620847260000|2021-05-12 19:21:00|6246.9|6244.9|6246.6|6244.6|6246.9|6244.9|6246.1|6244.1|3
1620847270000|2021-05-12 19:21:10|6246.9|6244.9|6246.1|6244.1|6246.9|6244.9|6245.9|6243.9|1
1620847280000|2021-05-12 19:21:20|6246.4|6244.4|6246.6|6244.6|6246.9|6244.9|6246.4|6244.4|5
1620847290000|2021-05-12 19:21:30|6246.4|6244.4|6245.9|6243.9|6246.9|6244.9|6245.9|6243.9|1
1620847300000|2021-05-12 19:21:40|6246.1|6244.1|6246.1|6244.1|6246.4|6244.4|6246.1|6244.1|3
1620847310000|2021-05-12 19:21:50|6245.9|6243.9|6246.9|6244.9|6246.9|6244.9|6245.9|6243.9|4
1620847320000|2021-05-12 19:22:00|6247.1|6245.1|6246.6|6244.6|6247.6|6245.6|6246.4|6244.4|4
1620847330000|2021-05-12 19:22:10|6246.4|6244.4|6246.1|6244.1|6246.4|6244.4|6246.1|6244.1|5
1620847340000|2021-05-12 19:22:20|6246.4|6244.4|6246.6|6244.6|6246.6|6244.6|6246.4|6244.4|0
1620847350000|2021-05-12 19:22:30|6246.9|6244.9|6247.1|6245.1|6247.4|6245.4|6246.9|6244.9|4
1620847360000|2021-05-12 19:22:40|6247.4|6245.4|6248.1|6246.1|6248.1|6246.1|6247.4|6245.4|3
1620847370000|2021-05-12 19:22:50|6248.4|6246.4|6248.1|6246.1|6248.4|6246.4|6248.1|6246.1|0
1620847380000|2021-05-12 19:23:00|6248.4|6246.4|6248.4|6246.4|6249.1|6247.1|6248.1|6246.1|0
1620847390000|2021-05-12 19:23:10|6248.1|6246.1|6248.1|6246.1|6248.1|6246.1|6247.9|6245.9|1
1620847400000|2021-05-12 19:23:20|6248.4|6246.4|6248.4|6246.4|6248.4|6246.4|6248.4|6246.4|0
1620847410000|2021-05-12 19:23:30|6248.1|6246.1|6246.9|6244.9|6248.4|6246.4|6246.6|6244.6|0
1620847420000|2021-05-12 19:23:40|6247.1|6245.1|6247.1|6245.1|6247.1|6245.1|6246.6|6244.6|1
1620847430000|2021-05-12 19:23:50|6247.4|6245.4|6246.6|6244.6|6247.4|6245.4|6246.6|6244.6|0
1620847440000|2021-05-12 19:24:00|6246.9|6244.9|6247.1|6245.1|6247.1|6245.1|6246.6|6244.6|0
1620847450000|2021-05-12 19:24:10|6246.9|6244.9|6246.9|6244.9|6246.9|6244.9|6246.4|6244.4|0
1620847460000|2021-05-12 19:24:20|6246.6|6244.6|6246.4|6244.4|6247.1|6245.1|6246.4|6244.4|0
1620847470000|2021-05-12 19:24:30|6246.6|6244.6|6245.4|6243.4|6246.6|6244.6|6245.4|6243.4|2
1620847480000|2021-05-12 19:24:40|6245.6|6243.6|6244.1|6242.1|6245.9|6243.9|6244.1|6242.1|31
1620847490000|2021-05-12 19:24:50|6243.9|6241.9|6242.9|6240.9|6243.9|6241.9|6241.6|6239.6|74
1620847500000|2021-05-12 19:25:00|6242.1|6240.1|6243.1|6241.1|6243.9|6241.9|6242.1|6240.1|11
1620847510000|2021-05-12 19:25:10|6242.9|6240.9|6242.4|6240.4|6243.1|6241.1|6242.4|6240.4|3
1620847520000|2021-05-12 19:25:20|6242.1|6240.1|6242.6|6240.6|6242.9|6240.9|6242.1|6240.1|1
1620847530000|2021-05-12 19:25:30|6242.4|6240.4|6241.6|6239.6|6242.9|6240.9|6241.6|6239.6|7
1620847540000|2021-05-12 19:25:40|6241.4|6239.4|6242.4|6240.4|6242.6|6240.6|6241.4|6239.4|1
1620847550000|2021-05-12 19:25:50|6242.6|6240.6|6242.6|6240.6|6242.9|6240.9|6241.6|6239.6|2
1620847560000|2021-05-12 19:26:00|6242.4|6240.4|6243.1|6241.1|6243.1|6241.1|6242.4|6240.4|1
1620847570000|2021-05-12 19:26:10|6243.4|6241.4|6242.6|6240.6|6243.9|6241.9|6242.6|6240.6|3
1620847580000|2021-05-12 19:26:20|6242.4|6240.4|6242.6|6240.6|6242.6|6240.6|6241.9|6239.9|5
1620847590000|2021-05-12 19:26:30|6242.4|6240.4|6242.1|6240.1|6242.6|6240.6|6242.1|6240.1|0
1620847610000|2021-05-12 19:26:50|6242.4|6240.4|6242.1|6240.1|6242.4|6240.4|6241.9|6239.9|2
1620847620000|2021-05-12 19:27:00|6241.9|6239.9|6240.9|6238.9|6241.9|6239.9|6240.6|6238.6|12
1620847630000|2021-05-12 19:27:10|6240.6|6238.6|6240.9|6238.9|6240.9|6238.9|6240.6|6238.6|6
1620847640000|2021-05-12 19:27:20|6241.1|6239.1|6241.4|6239.4|6242.1|6240.1|6241.1|6239.1|9
1620847650000|2021-05-12 19:27:30|6240.9|6238.9|6240.6|6238.6|6240.9|6238.9|6240.1|6238.1|9
1620847660000|2021-05-12 19:27:40|6240.4|6238.4|6239.6|6237.6|6240.4|6238.4|6239.6|6237.6|2
1620847670000|2021-05-12 19:27:50|6239.9|6237.9|6240.6|6238.6|6240.6|6238.6|6239.9|6237.9|2
1620847680000|2021-05-12 19:28:00|6240.4|6238.4|6241.1|6239.1|6241.1|6239.1|6240.4|6238.4|0
1620847690000|2021-05-12 19:28:10|6241.4|6239.4|6241.1|6239.1|6241.4|6239.4|6240.6|6238.6|1
1620847700000|2021-05-12 19:28:20|6241.4|6239.4|6243.9|6241.9|6243.9|6241.9|6241.4|6239.4|7
1620847710000|2021-05-12 19:28:30|6243.6|6241.6|6242.1|6240.1|6243.6|6241.6|6242.1|6240.1|2
1620847720000|2021-05-12 19:28:40|6241.9|6239.9|6241.9|6239.9|6242.1|6240.1|6241.1|6239.1|3
1620847730000|2021-05-12 19:28:50|6242.1|6240.1|6240.6|6238.6|6242.1|6240.1|6240.4|6238.4|1
1620847740000|2021-05-12 19:29:00|6240.4|6238.4|6240.6|6238.6|6240.6|6238.6|6240.1|6238.1|0
1620847750000|2021-05-12 19:29:10|6240.9|6238.9|6240.4|6238.4|6241.1|6239.1|6240.4|6238.4|1
1620847760000|2021-05-12 19:29:20|6240.6|6238.6|6241.1|6239.1|6242.1|6240.1|6240.6|6238.6|4
1620847770000|2021-05-12 19:29:30|6241.4|6239.4|6241.1|6239.1|6241.9|6239.9|6240.6|6238.6|5
1620847780000|2021-05-12 19:29:40|6241.4|6239.4|6240.6|6238.6|6241.4|6239.4|6240.4|6238.4|2
1620847790000|2021-05-12 19:29:50|6240.4|6238.4|6240.6|6238.6|6240.6|6238.6|6240.4|6238.4|1
1620847800000|2021-05-12 19:30:00|6240.4|6238.4|6239.6|6237.6|6240.9|6238.9|6238.9|6236.9|14
1620847810000|2021-05-12 19:30:10|6239.9|6237.9|6239.1|6237.1|6239.9|6237.9|6238.9|6236.9|3
1620847820000|2021-05-12 19:30:20|6238.9|6236.9|6239.4|6237.4|6240.1|6238.1|6238.6|6236.6|6
1620847830000|2021-05-12 19:30:30|6239.6|6237.6|6241.1|6239.1|6241.1|6239.1|6239.1|6237.1|3
1620847840000|2021-05-12 19:30:40|6240.9|6238.9|6240.6|6238.6|6241.9|6239.9|6240.6|6238.6|6
1620847850000|2021-05-12 19:30:50|6240.9|6238.9|6239.9|6237.9|6240.9|6238.9|6239.9|6237.9|0
1620847860000|2021-05-12 19:31:00|6239.6|6237.6|6240.6|6238.6|6240.6|6238.6|6239.1|6237.1|4
1620847870000|2021-05-12 19:31:10|6240.9|6238.9|6242.1|6240.1|6242.1|6240.1|6240.9|6238.9|2
1620847880000|2021-05-12 19:31:20|6241.9|6239.9|6240.6|6238.6|6241.9|6239.9|6240.6|6238.6|4
1620847890000|2021-05-12 19:31:30|6240.9|6238.9|6242.1|6240.1|6242.1|6240.1|6240.9|6238.9|2
1620847900000|2021-05-12 19:31:40|6241.9|6239.9|6241.6|6239.6|6242.4|6240.4|6241.4|6239.4|3
1620847910000|2021-05-12 19:31:50|6241.9|6239.9|6241.4|6239.4|6242.6|6240.6|6241.4|6239.4|1
1620847920000|2021-05-12 19:32:00|6241.1|6239.1|6240.6|6238.6|6241.1|6239.1|6240.1|6238.1|5
1620847930000|2021-05-12 19:32:10|6240.9|6238.9|6241.1|6239.1|6241.6|6239.6|6240.6|6238.6|0
1620847940000|2021-05-12 19:32:20|6240.9|6238.9|6239.6|6237.6|6241.1|6239.1|6239.1|6237.1|13
1620847950000|2021-05-12 19:32:30|6239.4|6237.4|6239.1|6237.1|6239.6|6237.6|6239.1|6237.1|0
1620847960000|2021-05-12 19:32:40|6238.9|6236.9|6238.6|6236.6|6239.1|6237.1|6237.1|6235.1|18
1620847970000|2021-05-12 19:32:50|6238.9|6236.9|6238.6|6236.6|6239.1|6237.1|6238.1|6236.1|2
1620847980000|2021-05-12 19:33:00|6238.4|6236.4|6238.6|6236.6|6239.1|6237.1|6237.9|6235.9|15
1620847990000|2021-05-12 19:33:10|6238.9|6236.9|6238.6|6236.6|6239.1|6237.1|6238.1|6236.1|1
1620848000000|2021-05-12 19:33:20|6238.9|6236.9|6239.4|6237.4|6239.6|6237.6|6238.6|6236.6|10
1620848010000|2021-05-12 19:33:30|6239.6|6237.6|6241.1|6239.1|6241.1|6239.1|6239.6|6237.6|0
1620848020000|2021-05-12 19:33:40|6241.4|6239.4|6243.1|6241.1|6243.6|6241.6|6241.1|6239.1|3
1620848030000|2021-05-12 19:33:50|6242.9|6240.9|6241.6|6239.6|6243.1|6241.1|6241.1|6239.1|4
1620848040000|2021-05-12 19:34:00|6241.9|6239.9|6240.4|6238.4|6241.9|6239.9|6240.4|6238.4|2
1620848050000|2021-05-12 19:34:10|6240.6|6238.6|6242.1|6240.1|6243.6|6241.6|6240.6|6238.6|10
1620848060000|2021-05-12 19:34:20|6241.9|6239.9|6242.1|6240.1|6242.6|6240.6|6241.6|6239.6|0
1620848070000|2021-05-12 19:34:30|6241.9|6239.9|6242.1|6240.1|6242.4|6240.4|6241.6|6239.6|2
1620848080000|2021-05-12 19:34:40|6241.6|6239.6|6241.1|6239.1|6242.1|6240.1|6241.1|6239.1|0
1620848090000|2021-05-12 19:34:50|6241.4|6239.4|6241.6|6239.6|6241.9|6239.9|6241.1|6239.1|0
1620848100000|2021-05-12 19:35:00|6241.4|6239.4|6240.4|6238.4|6241.4|6239.4|6240.1|6238.1|3
1620848110000|2021-05-12 19:35:10|6240.1|6238.1|6238.9|6236.9|6240.1|6238.1|6237.9|6235.9|10
1620848120000|2021-05-12 19:35:20|6239.1|6237.1|6239.6|6237.6|6239.6|6237.6|6237.9|6235.9|0
1620848130000|2021-05-12 19:35:30|6239.9|6237.9|6238.9|6236.9|6239.9|6237.9|6238.6|6236.6|4
1620848140000|2021-05-12 19:35:40|6238.6|6236.6|6238.1|6236.1|6239.1|6237.1|6238.1|6236.1|0
1620848150000|2021-05-12 19:35:50|6237.9|6235.9|6237.9|6235.9|6238.1|6236.1|6237.1|6235.1|8
1620848160000|2021-05-12 19:36:00|6238.1|6236.1|6237.9|6235.9|6239.1|6237.1|6237.9|6235.9|12
1620848170000|2021-05-12 19:36:10|6237.6|6235.6|6238.1|6236.1|6238.9|6236.9|6237.4|6235.4|4
1620848180000|2021-05-12 19:36:20|6238.4|6236.4|6238.6|6236.6|6238.6|6236.6|6238.1|6236.1|0
1620848190000|2021-05-12 19:36:30|6238.4|6236.4|6237.1|6235.1|6238.4|6236.4|6237.1|6235.1|1
1620848200000|2021-05-12 19:36:40|6237.4|6235.4|6237.1|6235.1|6237.6|6235.6|6237.1|6235.1|3
1620848210000|2021-05-12 19:36:50|6236.9|6234.9|6236.6|6234.6|6237.1|6235.1|6236.4|6234.4|17
1620848220000|2021-05-12 19:37:00|6236.9|6234.9|6237.6|6235.6|6238.1|6236.1|6236.9|6234.9|14
1620848230000|2021-05-12 19:37:10|6237.9|6235.9|6238.6|6236.6|6238.6|6236.6|6237.9|6235.9|0
1620848240000|2021-05-12 19:37:20|6238.9|6236.9|6239.4|6237.4|6240.1|6238.1|6238.9|6236.9|3
1620848250000|2021-05-12 19:37:30|6239.1|6237.1|6239.6|6237.6|6239.9|6237.9|6238.4|6236.4|1
1620848260000|2021-05-12 19:37:40|6239.9|6237.9|6241.6|6239.6|6241.6|6239.6|6239.9|6237.9|7
1620848270000|2021-05-12 19:37:50|6241.4|6239.4|6241.1|6239.1|6241.6|6239.6|6240.4|6238.4|2
1620848280000|2021-05-12 19:38:00|6240.9|6238.9|6239.6|6237.6|6241.1|6239.1|6239.6|6237.6|6
1620848290000|2021-05-12 19:38:10|6239.9|6237.9|6239.6|6237.6|6239.9|6237.9|6238.6|6236.6|5
1620848300000|2021-05-12 19:38:20|6239.9|6237.9|6238.1|6236.1|6239.9|6237.9|6237.9|6235.9|4
1620848310000|2021-05-12 19:38:30|6237.9|6235.9|6238.6|6236.6|6238.6|6236.6|6237.9|6235.9|5
1620848320000|2021-05-12 19:38:40|6238.4|6236.4|6237.6|6235.6|6238.6|6236.6|6237.6|6235.6|2
1620848330000|2021-05-12 19:38:50|6237.4|6235.4|6238.1|6236.1|6238.4|6236.4|6237.4|6235.4|0
1620848340000|2021-05-12 19:39:00|6238.4|6236.4|6239.1|6237.1|6239.6|6237.6|6238.4|6236.4|6
1620848350000|2021-05-12 19:39:10|6238.9|6236.9|6239.6|6237.6|6239.6|6237.6|6238.1|6236.1|4
1620848360000|2021-05-12 19:39:20|6239.9|6237.9|6240.9|6238.9|6241.1|6239.1|6239.9|6237.9|0
1620848370000|2021-05-12 19:39:30|6240.6|6238.6|6238.6|6236.6|6240.6|6238.6|6238.4|6236.4|0
1620848380000|2021-05-12 19:39:40|6238.9|6236.9|6239.1|6237.1|6239.6|6237.6|6238.6|6236.6|2
1620848390000|2021-05-12 19:39:50|6239.4|6237.4|6238.6|6236.6|6239.9|6237.9|6238.6|6236.6|1
1620848400000|2021-05-12 19:40:00|6238.9|6236.9|6238.4|6236.4|6239.6|6237.6|6238.4|6236.4|5
1620848410000|2021-05-12 19:40:10|6238.6|6236.6|6239.6|6237.6|6239.6|6237.6|6238.1|6236.1|1
1620848420000|2021-05-12 19:40:20|6239.4|6237.4|6239.1|6237.1|6239.4|6237.4|6239.1|6237.1|6
1620848430000|2021-05-12 19:40:30|6238.9|6236.9|6238.1|6236.1|6238.9|6236.9|6237.9|6235.9|6
1620848440000|2021-05-12 19:40:40|6238.4|6236.4|6239.6|6237.6|6239.6|6237.6|6238.1|6236.1|5
1620848450000|2021-05-12 19:40:50|6239.9|6237.9|6239.9|6237.9|6240.1|6238.1|6239.9|6237.9|0
1620848460000|2021-05-12 19:41:00|6239.1|6237.1|6239.6|6237.6|6240.1|6238.1|6238.9|6236.9|14
1620848470000|2021-05-12 19:41:10|6239.9|6237.9|6241.1|6239.1|6241.9|6239.9|6239.9|6237.9|3
1620848480000|2021-05-12 19:41:20|6240.9|6238.9|6241.1|6239.1|6241.1|6239.1|6240.6|6238.6|3
1620848490000|2021-05-12 19:41:30|6241.4|6239.4|6244.1|6242.1|6244.1|6242.1|6241.4|6239.4|8
1620848500000|2021-05-12 19:41:40|6243.9|6241.9|6241.6|6239.6|6243.9|6241.9|6241.6|6239.6|9
1620848510000|2021-05-12 19:41:50|6241.4|6239.4|6241.1|6239.1|6241.4|6239.4|6240.6|6238.6|17
1620848520000|2021-05-12 19:42:00|6241.4|6239.4|6242.1|6240.1|6242.6|6240.6|6241.4|6239.4|4
1620848530000|2021-05-12 19:42:10|6241.9|6239.9|6241.1|6239.1|6242.1|6240.1|6241.1|6239.1|1
1620848540000|2021-05-12 19:42:20|6240.9|6238.9|6240.1|6238.1|6240.9|6238.9|6239.4|6237.4|15
1620848550000|2021-05-12 19:42:30|6240.4|6238.4|6240.6|6238.6|6240.9|6238.9|6240.4|6238.4|0
1620848560000|2021-05-12 19:42:40|6240.4|6238.4|6241.6|6239.6|6242.4|6240.4|6240.4|6238.4|8
1620848570000|2021-05-12 19:42:50|6242.1|6240.1|6241.9|6239.9|6242.4|6240.4|6241.4|6239.4|39
1620848580000|2021-05-12 19:43:00|6241.4|6239.4|6242.6|6240.6|6242.9|6240.9|6241.1|6239.1|24
1620848590000|2021-05-12 19:43:10|6242.9|6240.9|6243.6|6241.6|6243.9|6241.9|6242.6|6240.6|2
1620848600000|2021-05-12 19:43:20|6243.9|6241.9|6245.6|6243.6|6245.6|6243.6|6243.9|6241.9|8
1620848610000|2021-05-12 19:43:30|6245.9|6243.9|6246.1|6244.1|6246.1|6244.1|6245.9|6243.9|6
1620848620000|2021-05-12 19:43:40|6246.4|6244.4|6245.1|6243.1|6246.4|6244.4|6244.9|6242.9|2
1620848630000|2021-05-12 19:43:50|6245.4|6243.4|6245.1|6243.1|6245.4|6243.4|6244.9|6242.9|0
1620848640000|2021-05-12 19:44:00|6244.9|6242.9|6244.6|6242.6|6244.9|6242.9|6243.9|6241.9|11
1620848650000|2021-05-12 19:44:10|6244.9|6242.9|6246.1|6244.1|6246.1|6244.1|6244.9|6242.9|4
1620848660000|2021-05-12 19:44:20|6246.4|6244.4|6247.6|6245.6|6247.6|6245.6|6246.4|6244.4|0
1620848670000|2021-05-12 19:44:30|6247.9|6245.9|6248.1|6246.1|6248.6|6246.6|6247.9|6245.9|4
1620848680000|2021-05-12 19:44:40|6248.4|6246.4|6246.9|6244.9|6248.4|6246.4|6246.9|6244.9|7
1620848690000|2021-05-12 19:44:50|6246.6|6244.6|6246.4|6244.4|6247.4|6245.4|6245.9|6243.9|10
1620848700000|2021-05-12 19:45:00|6246.1|6244.1|6245.6|6243.6|6246.4|6244.4|6244.9|6242.9|13
1620848710000|2021-05-12 19:45:10|6245.9|6243.9|6246.9|6244.9|6246.9|6244.9|6245.4|6243.4|3
1620848720000|2021-05-12 19:45:20|6247.1|6245.1|6246.4|6244.4|6247.1|6245.1|6246.1|6244.1|2
1620848730000|2021-05-12 19:45:30|6246.1|6244.1|6246.1|6244.1|6246.1|6244.1|6245.6|6243.6|4
1620848740000|2021-05-12 19:45:40|6245.9|6243.9|6247.6|6245.6|6247.6|6245.6|6245.9|6243.9|1
1620848750000|2021-05-12 19:45:50|6247.4|6245.4|6247.6|6245.6|6247.6|6245.6|6246.6|6244.6|3
1620848760000|2021-05-12 19:46:00|6247.4|6245.4|6247.6|6245.6|6247.6|6245.6|6246.9|6244.9|3
1620848770000|2021-05-12 19:46:10|6247.9|6245.9|6248.6|6246.6|6248.6|6246.6|6247.9|6245.9|4
1620848780000|2021-05-12 19:46:20|6248.9|6246.9|6249.1|6247.1|6249.6|6247.6|6248.6|6246.6|3
1620848790000|2021-05-12 19:46:30|6249.4|6247.4|6250.1|6248.1|6250.4|6248.4|6249.4|6247.4|0
1620848800000|2021-05-12 19:46:40|6249.9|6247.9|6249.6|6247.6|6249.9|6247.9|6249.4|6247.4|3
1620848810000|2021-05-12 19:46:50|6249.4|6247.4|6247.1|6245.1|6249.4|6247.4|6247.1|6245.1|3
1620848820000|2021-05-12 19:47:00|6247.4|6245.4|6248.1|6246.1|6248.4|6246.4|6247.4|6245.4|10
1620848830000|2021-05-12 19:47:10|6247.9|6245.9|6248.6|6246.6|6248.6|6246.6|6247.9|6245.9|0
1620848840000|2021-05-12 19:47:20|6248.9|6246.9|6247.1|6245.1|6249.1|6247.1|6247.1|6245.1|8
1620848850000|2021-05-12 19:47:30|6246.9|6244.9|6245.1|6243.1|6247.1|6245.1|6245.1|6243.1|18
1620848860000|2021-05-12 19:47:40|6245.4|6243.4|6245.6|6243.6|6246.6|6244.6|6245.1|6243.1|1
1620848870000|2021-05-12 19:47:50|6245.4|6243.4|6245.1|6243.1|6245.6|6243.6|6244.6|6242.6|0
1620848880000|2021-05-12 19:48:00|6244.9|6242.9|6244.6|6242.6|6245.1|6243.1|6243.9|6241.9|2
1620848890000|2021-05-12 19:48:10|6244.9|6242.9|6245.1|6243.1|6246.1|6244.1|6244.9|6242.9|0
1620848900000|2021-05-12 19:48:20|6244.9|6242.9|6244.4|6242.4|6245.4|6243.4|6244.4|6242.4|1
1620848910000|2021-05-12 19:48:30|6244.1|6242.1|6243.1|6241.1|6244.1|6242.1|6242.6|6240.6|9
1620848920000|2021-05-12 19:48:40|6242.9|6240.9|6243.4|6241.4|6244.4|6242.4|6242.6|6240.6|1
1620848930000|2021-05-12 19:48:50|6243.6|6241.6|6245.1|6243.1|6245.1|6243.1|6242.9|6240.9|8
1620848940000|2021-05-12 19:49:00|6245.4|6243.4|6242.4|6240.4|6245.6|6243.6|6242.4|6240.4|8
1620848950000|2021-05-12 19:49:10|6242.6|6240.6|6243.6|6241.6|6243.9|6241.9|6242.6|6240.6|24
1620848960000|2021-05-12 19:49:20|6243.4|6241.4|6244.1|6242.1|6244.6|6242.6|6242.6|6240.6|8
1620848970000|2021-05-12 19:49:30|6243.9|6241.9|6245.1|6243.1|6245.1|6243.1|6243.9|6241.9|0
1620848980000|2021-05-12 19:49:40|6245.4|6243.4|6245.6|6243.6|6246.1|6244.1|6245.4|6243.4|0
1620848990000|2021-05-12 19:49:50|6245.9|6243.9|6246.1|6244.1|6246.6|6244.6|6245.6|6243.6|1
1620849000000|2021-05-12 19:50:00|6245.9|6243.9|6244.1|6242.1|6245.9|6243.9|6241.9|6239.9|11
1620849010000|2021-05-12 19:50:10|6243.6|6241.6|6241.6|6239.6|6243.6|6241.6|6241.6|6239.6|1
1620849020000|2021-05-12 19:50:20|6241.1|6239.1|6241.9|6239.9|6241.9|6239.9|6241.1|6239.1|0
1620849030000|2021-05-12 19:50:30|6241.6|6239.6|6243.9|6241.9|6244.1|6242.1|6241.6|6239.6|1
1620849040000|2021-05-12 19:50:40|6244.1|6242.1|6244.1|6242.1|6245.6|6243.6|6243.6|6241.6|1
1620849050000|2021-05-12 19:50:50|6244.4|6242.4|6244.4|6242.4|6244.9|6242.9|6244.4|6242.4|5
1620849060000|2021-05-12 19:51:00|6244.1|6242.1|6245.6|6243.6|6246.6|6244.6|6244.1|6242.1|3
1620849070000|2021-05-12 19:51:10|6245.4|6243.4|6244.6|6242.6|6245.4|6243.4|6244.4|6242.4|3
1620849080000|2021-05-12 19:51:20|6244.9|6242.9|6244.6|6242.6|6245.4|6243.4|6244.1|6242.1|3
1620849090000|2021-05-12 19:51:30|6244.4|6242.4|6244.4|6242.4|6244.6|6242.6|6244.1|6242.1|0
1620849100000|2021-05-12 19:51:40|6244.1|6242.1|6244.1|6242.1|6244.6|6242.6|6244.1|6242.1|0
1620849110000|2021-05-12 19:51:50|6243.9|6241.9|6243.1|6241.1|6244.1|6242.1|6243.1|6241.1|0
1620849120000|2021-05-12 19:52:00|6242.9|6240.9|6242.6|6240.6|6242.9|6240.9|6242.1|6240.1|5
1620849130000|2021-05-12 19:52:10|6242.4|6240.4|6241.9|6239.9|6242.6|6240.6|6241.4|6239.4|2
1620849140000|2021-05-12 19:52:20|6242.1|6240.1|6241.4|6239.4|6242.1|6240.1|6241.4|6239.4|4
1620849150000|2021-05-12 19:52:30|6241.1|6239.1|6241.1|6239.1|6241.1|6239.1|6241.1|6239.1|2
1620849160000|2021-05-12 19:52:40|6240.9|6238.9|6240.6|6238.6|6240.9|6238.9|6240.1|6238.1|24
1620849170000|2021-05-12 19:52:50|6240.4|6238.4|6241.1|6239.1|6241.4|6239.4|6240.4|6238.4|5
1620849180000|2021-05-12 19:53:00|6241.4|6239.4|6242.1|6240.1|6242.4|6240.4|6241.4|6239.4|7
1620849190000|2021-05-12 19:53:10|6241.9|6239.9|6242.6|6240.6|6242.6|6240.6|6241.6|6239.6|0
1620849200000|2021-05-12 19:53:20|6242.4|6240.4|6240.4|6238.4|6242.4|6240.4|6240.4|6238.4|2
1620849210000|2021-05-12 19:53:30|6240.1|6238.1|6239.9|6237.9|6240.1|6238.1|6239.9|6237.9|0
1620849230000|2021-05-12 19:53:50|6240.1|6238.1|6239.4|6237.4|6240.1|6238.1|6239.4|6237.4|2
1620849240000|2021-05-12 19:54:00|6239.6|6237.6|6240.9|6238.9|6240.9|6238.9|6239.6|6237.6|3
1620849250000|2021-05-12 19:54:10|6240.6|6238.6|6240.1|6238.1|6240.9|6238.9|6240.1|6238.1|2
1620849260000|2021-05-12 19:54:20|6240.4|6238.4|6240.1|6238.1|6240.4|6238.4|6240.1|6238.1|2
1620849270000|2021-05-12 19:54:30|6239.9|6237.9|6239.1|6237.1|6239.9|6237.9|6239.1|6237.1|1
1620849280000|2021-05-12 19:54:40|6238.9|6236.9|6239.1|6237.1|6239.1|6237.1|6238.4|6236.4|16
1620849290000|2021-05-12 19:54:50|6238.9|6236.9|6239.1|6237.1|6239.1|6237.1|6238.4|6236.4|20
1620849300000|2021-05-12 19:55:00|6238.9|6236.9|6240.6|6238.6|6240.6|6238.6|6238.9|6236.9|21
1620849310000|2021-05-12 19:55:10|6240.4|6238.4|6241.6|6239.6|6241.6|6239.6|6240.4|6238.4|1
1620849320000|2021-05-12 19:55:20|6241.9|6239.9|6242.4|6240.4|6243.1|6241.1|6241.9|6239.9|4
1620849330000|2021-05-12 19:55:30|6242.1|6240.1|6241.9|6239.9|6242.1|6240.1|6241.9|6239.9|0
1620849350000|2021-05-12 19:55:50|6242.1|6240.1|6241.9|6239.9|6242.1|6240.1|6241.9|6239.9|6
1620849360000|2021-05-12 19:56:00|6242.1|6240.1|6241.9|6239.9|6242.1|6240.1|6241.6|6239.6|11
1620849370000|2021-05-12 19:56:10|6241.6|6239.6|6241.6|6239.6|6241.6|6239.6|6241.1|6239.1|10
1620849380000|2021-05-12 19:56:20|6241.4|6239.4|6239.6|6237.6|6241.4|6239.4|6239.6|6237.6|17
1620849390000|2021-05-12 19:56:30|6239.9|6237.9|6240.4|6238.4|6240.4|6238.4|6239.6|6237.6|22
1620849400000|2021-05-12 19:56:40|6240.1|6238.1|6240.6|6238.6|6240.6|6238.6|6240.1|6238.1|5
1620849410000|2021-05-12 19:56:50|6240.4|6238.4|6242.4|6240.4|6242.4|6240.4|6240.4|6238.4|16
1620849420000|2021-05-12 19:57:00|6242.6|6240.6|6242.9|6240.9|6243.4|6241.4|6242.6|6240.6|12
1620849430000|2021-05-12 19:57:10|6243.1|6241.1|6243.9|6241.9|6243.9|6241.9|6243.1|6241.1|1
1620849440000|2021-05-12 19:57:20|6244.1|6242.1|6245.4|6243.4|6245.4|6243.4|6244.1|6242.1|1
1620849450000|2021-05-12 19:57:30|6245.6|6243.6|6244.4|6242.4|6245.6|6243.6|6244.1|6242.1|20
1620849460000|2021-05-12 19:57:40|6244.6|6242.6|6245.6|6243.6|6245.9|6243.9|6244.6|6242.6|15
1620849470000|2021-05-12 19:57:50|6245.9|6243.9|6246.4|6244.4|6246.9|6244.9|6245.9|6243.9|17
1620849480000|2021-05-12 19:58:00|6246.6|6244.6|6247.4|6245.4|6247.4|6245.4|6246.6|6244.6|8
1620849490000|2021-05-12 19:58:10|6247.6|6245.6|6249.6|6247.6|6249.6|6247.6|6247.6|6245.6|6
1620849500000|2021-05-12 19:58:20|6250.4|6248.4|6250.4|6248.4|6250.4|6248.4|6249.6|6247.6|25
1620849510000|2021-05-12 19:58:30|6249.6|6247.6|6250.1|6248.1|6250.1|6248.1|6248.9|6246.9|27
1620849520000|2021-05-12 19:58:40|6249.9|6247.9|6251.9|6249.9|6251.9|6249.9|6249.9|6247.9|24
1620849530000|2021-05-12 19:58:50|6252.4|6250.4|6251.4|6249.4|6252.9|6250.9|6251.1|6249.1|19
1620849540000|2021-05-12 19:59:00|6251.1|6249.1|6252.4|6250.4|6252.4|6250.4|6250.6|6248.6|17
1620849550000|2021-05-12 19:59:10|6252.1|6250.1|6251.6|6249.6|6252.1|6250.1|6251.4|6249.4|3
1620849560000|2021-05-12 19:59:20|6251.4|6249.4|6250.9|6248.9|6251.4|6249.4|6250.9|6248.9|13
1620849570000|2021-05-12 19:59:30|6251.1|6249.1|6250.4|6248.4|6251.1|6249.1|6249.4|6247.4|11
1620849580000|2021-05-12 19:59:40|6250.6|6248.6|6250.4|6248.4|6250.6|6248.6|6250.4|6248.4|1
1620849590000|2021-05-12 19:59:50|6249.6|6247.6|6249.1|6247.1|6249.6|6247.6|6249.1|6247.1|10
1620849600000|2021-05-12 20:00:00|6249.6|6245.6|6256.2|6252.2|6257.1|6253.1|6249.6|6245.6|0
1620849610000|2021-05-12 20:00:10|6256.4|6252.4|6256.8|6252.8|6258.3|6254.3|6256.1|6252.1|0
1620849620000|2021-05-12 20:00:20|6257.1|6253.1|6258.2|6254.2|6258.5|6254.5|6257.1|6253.1|0
1620849630000|2021-05-12 20:00:30|6258.1|6254.1|6257.8|6253.8|6258.5|6254.5|6257.1|6253.1|0
1620849640000|2021-05-12 20:00:40|6257.4|6253.4|6256.4|6252.4|6257.4|6253.4|6256.4|6252.4|0
1620849650000|2021-05-12 20:00:50|6256.5|6252.5|6256.7|6252.7|6257.1|6253.1|6256.1|6252.1|0
1620849660000|2021-05-12 20:01:00|6256.6|6252.6|6256.5|6252.5|6256.7|6252.7|6256|6252|0
1620849670000|2021-05-12 20:01:10|6256.7|6252.7|6257|6253|6257|6253|6256.3|6252.3|0
1620849680000|2021-05-12 20:01:20|6256.9|6252.9|6256.2|6252.2|6256.9|6252.9|6256|6252|0
1620849690000|2021-05-12 20:01:30|6256.3|6252.3|6256.3|6252.3|6256.6|6252.6|6256|6252|0
1620849700000|2021-05-12 20:01:40|6256.4|6252.4|6256.9|6252.9|6256.9|6252.9|6256.4|6252.4|0
1620849710000|2021-05-12 20:01:50|6256.6|6252.6|6257.3|6253.3|6257.3|6253.3|6256.6|6252.6|0
1620849720000|2021-05-12 20:02:00|6257.2|6253.2|6256.3|6252.3|6257.3|6253.3|6256.3|6252.3|0
1620849730000|2021-05-12 20:02:10|6256.2|6252.2|6256|6252|6256.2|6252.2|6255.6|6251.6|0
1620849740000|2021-05-12 20:02:20|6255.9|6251.9|6255.2|6251.2|6255.9|6251.9|6254.9|6250.9|0
1620849750000|2021-05-12 20:02:30|6254.9|6250.9|6254.2|6250.2|6254.9|6250.9|6254.2|6250.2|0
1620849760000|2021-05-12 20:02:40|6253.9|6249.9|6253.8|6249.8|6254.6|6250.6|6253.1|6249.1|0
1620849770000|2021-05-12 20:02:50|6253.6|6249.6|6253.5|6249.5|6253.9|6249.9|6252.8|6248.8|0
1620849780000|2021-05-12 20:03:00|6253.1|6249.1|6253.5|6249.5|6253.7|6249.7|6253.1|6249.1|0
1620849790000|2021-05-12 20:03:10|6253.4|6249.4|6253.1|6249.1|6253.4|6249.4|6252.8|6248.8|0
1620849800000|2021-05-12 20:03:20|6253.5|6249.5|6252.8|6248.8|6253.5|6249.5|6252.8|6248.8|0
1620849810000|2021-05-12 20:03:30|6253.1|6249.1|6253.1|6249.1|6253.1|6249.1|6253.1|6249.1|0
1620849820000|2021-05-12 20:03:40|6253|6249|6252.5|6248.5|6253|6249|6252.5|6248.5|0
1620849830000|2021-05-12 20:03:50|6252.8|6248.8|6252.5|6248.5|6252.8|6248.8|6252.5|6248.5|0
1620849840000|2021-05-12 20:04:00|6252.8|6248.8|6252.1|6248.1|6252.8|6248.8|6251.8|6247.8|0
1620849850000|2021-05-12 20:04:10|6252|6248|6251|6247|6252.1|6248.1|6251|6247|0
1620849860000|2021-05-12 20:04:20|6250.9|6246.9|6251|6247|6251|6247|6250.6|6246.6|0
1620849870000|2021-05-12 20:04:30|6250.8|6246.8|6247.9|6243.9|6250.8|6246.8|6247.9|6243.9|0
1620849880000|2021-05-12 20:04:40|6248|6244|6247.2|6243.2|6248.3|6244.3|6246.5|6242.5|0
1620849890000|2021-05-12 20:04:50|6247|6243|6247.6|6243.6|6247.6|6243.6|6245.9|6241.9|0
1620849900000|2021-05-12 20:05:00|6247.7|6243.7|6248.6|6244.6|6248.6|6244.6|6247.7|6243.7|0
1620849910000|2021-05-12 20:05:10|6248.7|6244.7|6251|6247|6251|6247|6248.7|6244.7|0
1620849920000|2021-05-12 20:05:20|6250.8|6246.8|6250.3|6246.3|6251.4|6247.4|6250|6246|0
1620849930000|2021-05-12 20:05:30|6250.4|6246.4|6250.3|6246.3|6251|6247|6250.3|6246.3|0
1620849940000|2021-05-12 20:05:40|6250.5|6246.5|6250.3|6246.3|6251.4|6247.4|6249.7|6245.7|0
1620849950000|2021-05-12 20:05:50|6250.1|6246.1|6250.9|6246.9|6250.9|6246.9|6250|6246|0
1620849960000|2021-05-12 20:06:00|6250.8|6246.8|6249.7|6245.7|6250.9|6246.9|6249.7|6245.7|0
1620849970000|2021-05-12 20:06:10|6249.6|6245.6|6247.6|6243.6|6249.6|6245.6|6247.1|6243.1|0
1620849980000|2021-05-12 20:06:20|6247.9|6243.9|6247.6|6243.6|6249.2|6245.2|6246.8|6242.8|0
1620849990000|2021-05-12 20:06:30|6247.9|6243.9|6247.9|6243.9|6248.4|6244.4|6247.6|6243.6|0
1620850000000|2021-05-12 20:06:40|6248.1|6244.1|6248.5|6244.5|6248.5|6244.5|6248.1|6244.1|0
1620850010000|2021-05-12 20:06:50|6248.4|6244.4|6247.6|6243.6|6248.4|6244.4|6246.8|6242.8|0
1620850020000|2021-05-12 20:07:00|6247.9|6243.9|6248.5|6244.5|6248.5|6244.5|6247.9|6243.9|0
1620850040000|2021-05-12 20:07:20|6248.2|6244.2|6247.6|6243.6|6248.2|6244.2|6247.1|6243.1|0
1620850050000|2021-05-12 20:07:30|6247.7|6243.7|6247.9|6243.9|6248.1|6244.1|6247.6|6243.6|0
1620850060000|2021-05-12 20:07:40|6248|6244|6248.5|6244.5|6248.5|6244.5|6248|6244|0
1620850070000|2021-05-12 20:07:50|6248.2|6244.2|6247.9|6243.9|6248.2|6244.2|6247.6|6243.6|0
1620850080000|2021-05-12 20:08:00|6247.8|6243.8|6247.9|6243.9|6248.2|6244.2|6247.6|6243.6|0
1620850090000|2021-05-12 20:08:10|6248|6244|6248.5|6244.5|6249.6|6245.6|6247.9|6243.9|0
1620850100000|2021-05-12 20:08:20|6248.4|6244.4|6245.5|6241.5|6248.4|6244.4|6245.5|6241.5|0
1620850110000|2021-05-12 20:08:30|6245.1|6241.1|6244.6|6240.6|6245.5|6241.5|6244.6|6240.6|0
1620850120000|2021-05-12 20:08:40|6244.4|6240.4|6245.2|6241.2|6245.5|6241.5|6243.5|6239.5|0
1620850130000|2021-05-12 20:08:50|6245.1|6241.1|6244.8|6240.8|6245.5|6241.5|6243.5|6239.5|0
1620850140000|2021-05-12 20:09:00|6244.6|6240.6|6245.5|6241.5|6245.9|6241.9|6244.1|6240.1|0
1620850150000|2021-05-12 20:09:10|6245.4|6241.4|6245.1|6241.1|6245.4|6241.4|6244.8|6240.8|0
1620850160000|2021-05-12 20:09:20|6245|6241|6245.2|6241.2|6245.6|6241.6|6244.1|6240.1|0
1620850170000|2021-05-12 20:09:30|6245.1|6241.1|6244.9|6240.9|6246|6242|6244.9|6240.9|0
1620850180000|2021-05-12 20:09:40|6244.8|6240.8|6244.9|6240.9|6244.9|6240.9|6244.2|6240.2|0
1620850190000|2021-05-12 20:09:50|6245.2|6241.2|6244.2|6240.2|6245.2|6241.2|6244.2|6240.2|0
1620850200000|2021-05-12 20:10:00|6244.3|6240.3|6245.1|6241.1|6245.6|6241.6|6244.3|6240.3|0
1620850210000|2021-05-12 20:10:10|6244.9|6240.9|6245.2|6241.2|6245.2|6241.2|6243.9|6239.9|0
1620850220000|2021-05-12 20:10:20|6245.6|6241.6|6245.2|6241.2|6245.6|6241.6|6244.5|6240.5|0
1620850230000|2021-05-12 20:10:30|6245.3|6241.3|6244.9|6240.9|6245.6|6241.6|6244.9|6240.9|0
1620850240000|2021-05-12 20:10:40|6245|6241|6244.9|6240.9|6245.2|6241.2|6244.9|6240.9|0
1620850250000|2021-05-12 20:10:50|6245|6241|6245.2|6241.2|6245.2|6241.2|6245|6241|0
1620850260000|2021-05-12 20:11:00|6245.1|6241.1|6245.6|6241.6|6245.6|6241.6|6244.9|6240.9|0
1620850270000|2021-05-12 20:11:10|6245.7|6241.7|6245.2|6241.2|6246|6242|6245.2|6241.2|0
1620850280000|2021-05-12 20:11:20|6245.1|6241.1|6244.9|6240.9|6245.2|6241.2|6244.5|6240.5|0
1620850290000|2021-05-12 20:11:30|6245|6241|6244.9|6240.9|6245.2|6241.2|6244.9|6240.9|0
1620850300000|2021-05-12 20:11:40|6245.2|6241.2|6244.9|6240.9|6245.2|6241.2|6244.9|6240.9|0
1620850310000|2021-05-12 20:11:50|6245.2|6241.2|6245.2|6241.2|6245.6|6241.6|6245.2|6241.2|0
1620850320000|2021-05-12 20:12:00|6245.6|6241.6|6246|6242|6246|6242|6245.6|6241.6|0
1620850340000|2021-05-12 20:12:20|6245.9|6241.9|6246|6242|6246|6242|6245.6|6241.6|0
1620850350000|2021-05-12 20:12:30|6245.9|6241.9|6245.6|6241.6|6246|6242|6245.6|6241.6|0
1620850360000|2021-05-12 20:12:40|6245.2|6241.2|6245.3|6241.3|6245.6|6241.6|6245.2|6241.2|0
1620850370000|2021-05-12 20:12:50|6245.2|6241.2|6245.6|6241.6|6245.6|6241.6|6245.2|6241.2|0
1620850380000|2021-05-12 20:13:00|6245.7|6241.7|6248|6244|6248.3|6244.3|6245.6|6241.6|0
1620850390000|2021-05-12 20:13:10|6247.7|6243.7|6247.7|6243.7|6248.3|6244.3|6246.8|6242.8|0
1620850400000|2021-05-12 20:13:20|6247.9|6243.9|6247.7|6243.7|6247.9|6243.9|6247.7|6243.7|0
1620850410000|2021-05-12 20:13:30|6247.6|6243.6|6247.9|6243.9|6248|6244|6247.2|6243.2|0
1620850420000|2021-05-12 20:13:40|6248|6244|6246.9|6242.9|6248|6244|6246.9|6242.9|0
1620850430000|2021-05-12 20:13:50|6246.8|6242.8|6246.3|6242.3|6246.9|6242.9|6246.3|6242.3|0
1620850440000|2021-05-12 20:14:00|6246.4|6242.4|6247.7|6243.7|6247.7|6243.7|6246.4|6242.4|0
1620850450000|2021-05-12 20:14:10|6247.8|6243.8|6248.1|6244.1|6248.1|6244.1|6247.6|6243.6|0
1620850460000|2021-05-12 20:14:20|6248|6244|6247.7|6243.7|6248|6244|6247.3|6243.3|0
1620850470000|2021-05-12 20:14:30|6247.3|6243.3|6247.7|6243.7|6247.7|6243.7|6247.3|6243.3|0
1620850480000|2021-05-12 20:14:40|6247.6|6243.6|6248.4|6244.4|6249|6245|6247.6|6243.6|0
1620850490000|2021-05-12 20:14:50|6248.6|6244.6|6248.2|6244.2|6248.6|6244.6|6247.6|6243.6|0
1620850500000|2021-05-12 20:15:00|6248|6244|6248.2|6244.2|6248.2|6244.2|6248|6244|0
1620850510000|2021-05-12 20:15:10|6248|6244|6248.6|6244.6|6248.6|6244.6|6248|6244|0
1620850520000|2021-05-12 20:15:20|6248.8|6244.8|6248.2|6244.2|6248.8|6244.8|6248.2|6244.2|0
1620850530000|2021-05-12 20:15:30|6248.4|6244.4|6248.5|6244.5|6248.5|6244.5|6248.4|6244.4|0
1620850540000|2021-05-12 20:15:40|6248|6244|6248|6244|6248|6244|6248|6244|0
1620850550000|2021-05-12 20:15:50|6247.8|6243.8|6247.8|6243.8|6247.8|6243.8|6247.8|6243.8|0
1620850560000|2021-05-12 20:16:00|6247.7|6243.7|6247.4|6243.4|6248.2|6244.2|6247.4|6243.4|0
1620850570000|2021-05-12 20:16:10|6247.8|6243.8|6247.8|6243.8|6248|6244|6247.6|6243.6|0
1620850580000|2021-05-12 20:16:20|6248|6244|6248|6244|6248|6244|6248|6244|0
1620850590000|2021-05-12 20:16:30|6248.1|6244.1|6248.1|6244.1|6248.1|6244.1|6248.1|6244.1|0
1620850610000|2021-05-12 20:16:50|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|0
1620850630000|2021-05-12 20:17:10|6248.5|6244.5|6248.5|6244.5|6248.5|6244.5|6248.5|6244.5|0
1620850660000|2021-05-12 20:17:40|6248.2|6244.2|6248|6244|6248.2|6244.2|6248|6244|0
1620850670000|2021-05-12 20:17:50|6248.1|6244.1|6247.7|6243.7|6248.2|6244.2|6247.7|6243.7|0
1620850680000|2021-05-12 20:18:00|6248|6244|6248|6244|6248.1|6244.1|6248|6244|0
1620850690000|2021-05-12 20:18:10|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|0
1620850700000|2021-05-12 20:18:20|6248.1|6244.1|6248.1|6244.1|6248.1|6244.1|6248.1|6244.1|0
1620850710000|2021-05-12 20:18:30|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|0
1620850730000|2021-05-12 20:18:50|6248.1|6244.1|6248.1|6244.1|6248.1|6244.1|6248.1|6244.1|0
1620850850000|2021-05-12 20:20:50|6248.2|6244.2|6248.1|6244.1|6248.6|6244.6|6248.1|6244.1|0
1620850860000|2021-05-12 20:21:00|6248.2|6244.2|6248.4|6244.4|6248.4|6244.4|6248.2|6244.2|0
1620850870000|2021-05-12 20:21:10|6248.5|6244.5|6248.5|6244.5|6248.5|6244.5|6248.5|6244.5|0
1620850880000|2021-05-12 20:21:20|6248.6|6244.6|6248.5|6244.5|6248.6|6244.6|6248.5|6244.5|0
1620850900000|2021-05-12 20:21:40|6248.6|6244.6|6248.5|6244.5|6248.6|6244.6|6248.5|6244.5|0
1620850920000|2021-05-12 20:22:00|6248.4|6244.4|6248.4|6244.4|6248.4|6244.4|6248.4|6244.4|0
1620850930000|2021-05-12 20:22:10|6248.5|6244.5|6248.4|6244.4|6248.5|6244.5|6248.4|6244.4|0
1620850950000|2021-05-12 20:22:30|6248.5|6244.5|6248.5|6244.5|6248.5|6244.5|6248.5|6244.5|0
1620850980000|2021-05-12 20:23:00|6248.6|6244.6|6248.6|6244.6|6248.6|6244.6|6248.6|6244.6|0
1620850990000|2021-05-12 20:23:10|6248.5|6244.5|6248.5|6244.5|6248.5|6244.5|6248.5|6244.5|0
1620851010000|2021-05-12 20:23:30|6248|6244|6248|6244|6248|6244|6248|6244|0
1620851040000|2021-05-12 20:24:00|6248.1|6244.1|6247.8|6243.8|6248.1|6244.1|6247.8|6243.8|0
1620851050000|2021-05-12 20:24:10|6247.4|6243.4|6247.4|6243.4|6247.4|6243.4|6247.4|6243.4|0
1620851120000|2021-05-12 20:25:20|6247.2|6243.2|6247.2|6243.2|6247.2|6243.2|6247.2|6243.2|0
1620851130000|2021-05-12 20:25:30|6247|6243|6247|6243|6247|6243|6247|6243|0
1620851140000|2021-05-12 20:25:40|6246.9|6242.9|6246.9|6242.9|6246.9|6242.9|6246.9|6242.9|0
1620851150000|2021-05-12 20:25:50|6246.8|6242.8|6246.8|6242.8|6246.8|6242.8|6246.8|6242.8|0
1620851160000|2021-05-12 20:26:00|6246.7|6242.7|6246.7|6242.7|6246.7|6242.7|6246.7|6242.7|0
1620851180000|2021-05-12 20:26:20|6246.8|6242.8|6246.9|6242.9|6246.9|6242.9|6246.8|6242.8|0
1620851200000|2021-05-12 20:26:40|6247|6243|6247|6243|6247|6243|6247|6243|0
1620851250000|2021-05-12 20:27:30|6246.9|6242.9|6246.9|6242.9|6246.9|6242.9|6246.9|6242.9|0
1620851260000|2021-05-12 20:27:40|6247|6243|6247|6243|6247|6243|6247|6243|0
1620851270000|2021-05-12 20:27:50|6247.1|6243.1|6247.1|6243.1|6247.1|6243.1|6247.1|6243.1|0
1620851280000|2021-05-12 20:28:00|6247.3|6243.3|6247.4|6243.4|6247.4|6243.4|6247.1|6243.1|0
1620851290000|2021-05-12 20:28:10|6247.3|6243.3|6247.1|6243.1|6247.3|6243.3|6247.1|6243.1|0
1620851300000|2021-05-12 20:28:20|6247|6243|6246.9|6242.9|6247|6243|6246.9|6242.9|0
1620851310000|2021-05-12 20:28:30|6247|6243|6247.1|6243.1|6247.1|6243.1|6247|6243|0
1620851320000|2021-05-12 20:28:40|6247.3|6243.3|6247.4|6243.4|6247.4|6243.4|6247.3|6243.3|0
1620851330000|2021-05-12 20:28:50|6247.5|6243.5|6247.8|6243.8|6248.1|6244.1|6247.5|6243.5|0
1620851340000|2021-05-12 20:29:00|6247.7|6243.7|6247.7|6243.7|6247.7|6243.7|6247.7|6243.7|0
1620851350000|2021-05-12 20:29:10|6247.6|6243.6|6247.8|6243.8|6247.8|6243.8|6247.6|6243.6|0
1620851370000|2021-05-12 20:29:30|6248|6244|6248.1|6244.1|6248.1|6244.1|6247.8|6243.8|0
1620851380000|2021-05-12 20:29:40|6247.8|6243.8|6247.8|6243.8|6248|6244|6247.8|6243.8|0
1620851400000|2021-05-12 20:30:00|6247.6|6243.6|6247.2|6243.2|6247.8|6243.8|6246.1|6242.1|0
1620851410000|2021-05-12 20:30:10|6247.3|6243.3|6248.8|6244.8|6248.8|6244.8|6246.7|6242.7|0
1620851420000|2021-05-12 20:30:20|6248.5|6244.5|6249.3|6245.3|6249.6|6245.6|6248.5|6244.5|0
1620851430000|2021-05-12 20:30:30|6249.1|6245.1|6247.2|6243.2|6249.1|6245.1|6247.2|6243.2|0
1620851440000|2021-05-12 20:30:40|6247.3|6243.3|6247.5|6243.5|6247.8|6243.8|6247.2|6243.2|0
1620851450000|2021-05-12 20:30:50|6247.2|6243.2|6246.7|6242.7|6247.2|6243.2|6246.7|6242.7|0
1620851460000|2021-05-12 20:31:00|6246.4|6242.4|6246.1|6242.1|6246.7|6242.7|6246.1|6242.1|0
1620851470000|2021-05-12 20:31:10|6246.2|6242.2|6245.7|6241.7|6246.4|6242.4|6245.7|6241.7|0
1620851480000|2021-05-12 20:31:20|6245.5|6241.5|6245|6241|6245.8|6241.8|6245|6241|0
1620851490000|2021-05-12 20:31:30|6245.1|6241.1|6245|6241|6245.8|6241.8|6244.7|6240.7|0
1620851500000|2021-05-12 20:31:40|6245.4|6241.4|6245.7|6241.7|6245.7|6241.7|6245.4|6241.4|0
1620851510000|2021-05-12 20:31:50|6245.4|6241.4|6245|6241|6245.4|6241.4|6245|6241|0
1620851520000|2021-05-12 20:32:00|6244.9|6240.9|6245|6241|6245|6241|6244.3|6240.3|0
1620851530000|2021-05-12 20:32:10|6244.9|6240.9|6244.6|6240.6|6244.9|6240.9|6244.6|6240.6|0
1620851540000|2021-05-12 20:32:20|6244.7|6240.7|6244.6|6240.6|6244.9|6240.9|6244.6|6240.6|0
1620851550000|2021-05-12 20:32:30|6244.7|6240.7|6244.9|6240.9|6245.7|6241.7|6244.7|6240.7|0
1620851570000|2021-05-12 20:32:50|6245|6241|6244.9|6240.9|6245.4|6241.4|6244.6|6240.6|0
1620851580000|2021-05-12 20:33:00|6244.6|6240.6|6244.3|6240.3|6244.9|6240.9|6244.3|6240.3|0
1620851590000|2021-05-12 20:33:10|6244.6|6240.6|6244.3|6240.3|6244.6|6240.6|6244.3|6240.3|0
1620851600000|2021-05-12 20:33:20|6244.6|6240.6|6244.3|6240.3|6244.6|6240.6|6244.3|6240.3|0
1620851610000|2021-05-12 20:33:30|6244.6|6240.6|6244.6|6240.6|6244.6|6240.6|6244.6|6240.6|0
1620851620000|2021-05-12 20:33:40|6244.5|6240.5|6243.9|6239.9|6244.5|6240.5|6243.9|6239.9|0
1620851630000|2021-05-12 20:33:50|6243.6|6239.6|6243.3|6239.3|6243.6|6239.6|6243.3|6239.3|0
1620851640000|2021-05-12 20:34:00|6243.2|6239.2|6243.3|6239.3|6243.3|6239.3|6242.8|6238.8|0
1620851650000|2021-05-12 20:34:10|6243.2|6239.2|6243.3|6239.3|6243.3|6239.3|6242.5|6238.5|0
1620851660000|2021-05-12 20:34:20|6243.4|6239.4|6243.3|6239.3|6243.6|6239.6|6243.3|6239.3|0
1620851670000|2021-05-12 20:34:30|6243.2|6239.2|6243.3|6239.3|6243.3|6239.3|6242.8|6238.8|0
1620851680000|2021-05-12 20:34:40|6243.2|6239.2|6243.6|6239.6|6243.9|6239.9|6242.5|6238.5|0
1620851690000|2021-05-12 20:34:50|6243.7|6239.7|6243.9|6239.9|6244.3|6240.3|6243.7|6239.7|0
1620851700000|2021-05-12 20:35:00|6244|6240|6244.9|6240.9|6244.9|6240.9|6244|6240|0
1620851710000|2021-05-12 20:35:10|6245|6241|6245.7|6241.7|6245.7|6241.7|6245|6241|0
1620851720000|2021-05-12 20:35:20|6245.6|6241.6|6245.4|6241.4|6245.7|6241.7|6245.4|6241.4|0
1620851730000|2021-05-12 20:35:30|6245.7|6241.7|6245.7|6241.7|6245.7|6241.7|6245.7|6241.7|0
1620851740000|2021-05-12 20:35:40|6245.6|6241.6|6245.4|6241.4|6245.6|6241.6|6245.4|6241.4|0
1620851750000|2021-05-12 20:35:50|6245.7|6241.7|6245.7|6241.7|6245.7|6241.7|6245.7|6241.7|0
1620851760000|2021-05-12 20:36:00|6245.6|6241.6|6245.7|6241.7|6245.7|6241.7|6245.4|6241.4|0
1620851770000|2021-05-12 20:36:10|6245.6|6241.6|6245.7|6241.7|6245.7|6241.7|6245.4|6241.4|0
1620851780000|2021-05-12 20:36:20|6245.6|6241.6|6245.4|6241.4|6245.7|6241.7|6245.4|6241.4|0
1620851800000|2021-05-12 20:36:40|6245.7|6241.7|6245.7|6241.7|6245.7|6241.7|6245.4|6241.4|0
1620851810000|2021-05-12 20:36:50|6245.6|6241.6|6245.4|6241.4|6245.7|6241.7|6245.4|6241.4|0
1620851820000|2021-05-12 20:37:00|6245.3|6241.3|6244.9|6240.9|6245.3|6241.3|6244.9|6240.9|0
1620851830000|2021-05-12 20:37:10|6244.6|6240.6|6244.6|6240.6|6244.6|6240.6|6244.6|6240.6|0
1620851840000|2021-05-12 20:37:20|6244.7|6240.7|6244.9|6240.9|6244.9|6240.9|6244.6|6240.6|0
1620851850000|2021-05-12 20:37:30|6244.6|6240.6|6244.9|6240.9|6244.9|6240.9|6244.6|6240.6|0
1620851860000|2021-05-12 20:37:40|6245|6241|6245.4|6241.4|6245.4|6241.4|6244.9|6240.9|0
1620851870000|2021-05-12 20:37:50|6245.3|6241.3|6245.4|6241.4|6245.4|6241.4|6244.9|6240.9|0
1620851880000|2021-05-12 20:38:00|6245.3|6241.3|6244.6|6240.6|6245.3|6241.3|6244.6|6240.6|0
1620851890000|2021-05-12 20:38:10|6244.7|6240.7|6244.6|6240.6|6244.9|6240.9|6244.6|6240.6|0
1620851900000|2021-05-12 20:38:20|6244.5|6240.5|6244.6|6240.6|6244.6|6240.6|6244.3|6240.3|0
1620851910000|2021-05-12 20:38:30|6244.5|6240.5|6244.9|6240.9|6244.9|6240.9|6244.3|6240.3|0
1620851920000|2021-05-12 20:38:40|6244.6|6240.6|6244.6|6240.6|6244.6|6240.6|6244.6|6240.6|0
1620851930000|2021-05-12 20:38:50|6244.5|6240.5|6244|6240|6244.5|6240.5|6243.6|6239.6|0
1620851940000|2021-05-12 20:39:00|6243.9|6239.9|6243.3|6239.3|6243.9|6239.9|6242.9|6238.9|0
1620851950000|2021-05-12 20:39:10|6242.9|6238.9|6242.9|6238.9|6243.3|6239.3|6242.9|6238.9|0
1620851960000|2021-05-12 20:39:20|6243.3|6239.3|6242.9|6238.9|6243.3|6239.3|6242.5|6238.5|0
1620851970000|2021-05-12 20:39:30|6242.8|6238.8|6242.5|6238.5|6242.9|6238.9|6242.5|6238.5|0
1620851980000|2021-05-12 20:39:40|6242.6|6238.6|6242.5|6238.5|6242.9|6238.9|6242.5|6238.5|0
1620851990000|2021-05-12 20:39:50|6242.6|6238.6|6241.9|6237.9|6242.9|6238.9|6241.9|6237.9|0
1620852010000|2021-05-12 20:40:10|6242|6238|6241.9|6237.9|6242.2|6238.2|6241.6|6237.6|0
1620852020000|2021-05-12 20:40:20|6241.8|6237.8|6241.9|6237.9|6241.9|6237.9|6241.6|6237.6|0
1620852030000|2021-05-12 20:40:30|6241.8|6237.8|6241.6|6237.6|6241.9|6237.9|6241.6|6237.6|0
1620852050000|2021-05-12 20:40:50|6241.9|6237.9|6241.6|6237.6|6241.9|6237.9|6241.3|6237.3|0
1620852060000|2021-05-12 20:41:00|6241.5|6237.5|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620852070000|2021-05-12 20:41:10|6241.6|6237.6|6240.8|6236.8|6241.6|6237.6|6240.8|6236.8|0
1620852080000|2021-05-12 20:41:20|6240.9|6236.9|6240.8|6236.8|6241.6|6237.6|6240.8|6236.8|0
1620852090000|2021-05-12 20:41:30|6240.7|6236.7|6241.2|6237.2|6241.2|6237.2|6240.1|6236.1|0
1620852100000|2021-05-12 20:41:40|6240.8|6236.8|6241.2|6237.2|6241.2|6237.2|6240.8|6236.8|0
1620852110000|2021-05-12 20:41:50|6240.8|6236.8|6240.8|6236.8|6240.8|6236.8|6240.5|6236.5|0
1620852120000|2021-05-12 20:42:00|6240.9|6236.9|6241.2|6237.2|6241.6|6237.6|6240.9|6236.9|0
1620852130000|2021-05-12 20:42:10|6241.3|6237.3|6241.2|6237.2|6241.6|6237.6|6241.2|6237.2|0
1620852140000|2021-05-12 20:42:20|6241.3|6237.3|6241.6|6237.6|6241.6|6237.6|6241.3|6237.3|0
1620852150000|2021-05-12 20:42:30|6241.5|6237.5|6241.2|6237.2|6241.5|6237.5|6241.2|6237.2|0
1620852160000|2021-05-12 20:42:40|6241.3|6237.3|6241.6|6237.6|6241.6|6237.6|6241.2|6237.2|0
1620852170000|2021-05-12 20:42:50|6241.5|6237.5|6241.2|6237.2|6241.6|6237.6|6241.2|6237.2|0
1620852180000|2021-05-12 20:43:00|6241.3|6237.3|6241.6|6237.6|6241.6|6237.6|6241.2|6237.2|0
1620852190000|2021-05-12 20:43:10|6241.5|6237.5|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620852200000|2021-05-12 20:43:20|6241.6|6237.6|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620852210000|2021-05-12 20:43:30|6241.2|6237.2|6241.6|6237.6|6241.6|6237.6|6241.2|6237.2|0
1620852220000|2021-05-12 20:43:40|6241.5|6237.5|6241.2|6237.2|6241.6|6237.6|6241.2|6237.2|0
1620852230000|2021-05-12 20:43:50|6241.3|6237.3|6241.2|6237.2|6241.6|6237.6|6241.2|6237.2|0
1620852250000|2021-05-12 20:44:10|6241.4|6237.4|6242.2|6238.2|6242.2|6238.2|6241.4|6237.4|0
1620852260000|2021-05-12 20:44:20|6242.3|6238.3|6241.4|6237.4|6242.5|6238.5|6241.4|6237.4|0
1620852270000|2021-05-12 20:44:30|6241.7|6237.7|6241.1|6237.1|6241.7|6237.7|6241.1|6237.1|0
1620852280000|2021-05-12 20:44:40|6241.2|6237.2|6241.1|6237.1|6241.7|6237.7|6241.1|6237.1|0
1620852290000|2021-05-12 20:44:50|6241.4|6237.4|6241.4|6237.4|6241.7|6237.7|6241.1|6237.1|0
1620852300000|2021-05-12 20:45:00|6241.7|6237.7|6241.7|6237.7|6241.7|6237.7|6241.4|6237.4|0
1620852310000|2021-05-12 20:45:10|6241.6|6237.6|6241.4|6237.4|6241.6|6237.6|6241.4|6237.4|0
1620852320000|2021-05-12 20:45:20|6241.7|6237.7|6241.1|6237.1|6241.7|6237.7|6241.1|6237.1|0
1620852330000|2021-05-12 20:45:30|6241|6237|6241|6237|6241|6237|6241|6237|0
1620852340000|2021-05-12 20:45:40|6241.1|6237.1|6241|6237|6241.3|6237.3|6241|6237|0
1620852350000|2021-05-12 20:45:50|6241.1|6237.1|6241.3|6237.3|6241.3|6237.3|6241.1|6237.1|0
1620852360000|2021-05-12 20:46:00|6241.4|6237.4|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620852380000|2021-05-12 20:46:20|6241.4|6237.4|6241.6|6237.6|6241.6|6237.6|6241.4|6237.4|0
1620852390000|2021-05-12 20:46:30|6241.3|6237.3|6241.3|6237.3|6241.3|6237.3|6241.3|6237.3|0
1620852400000|2021-05-12 20:46:40|6241.6|6237.6|6241.3|6237.3|6241.6|6237.6|6241|6237|0
1620852410000|2021-05-12 20:46:50|6241.2|6237.2|6241.3|6237.3|6241.3|6237.3|6241|6237|0
1620852420000|2021-05-12 20:47:00|6241.6|6237.6|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620852430000|2021-05-12 20:47:10|6241.2|6237.2|6241.6|6237.6|6241.6|6237.6|6241|6237|0
1620852440000|2021-05-12 20:47:20|6241.3|6237.3|6241.3|6237.3|6241.3|6237.3|6241.3|6237.3|0
1620852450000|2021-05-12 20:47:30|6241.6|6237.6|6241.6|6237.6|6241.6|6237.6|6241.3|6237.3|0
1620852460000|2021-05-12 20:47:40|6241.3|6237.3|6241.6|6237.6|6241.6|6237.6|6241.3|6237.3|0
1620852470000|2021-05-12 20:47:50|6241.3|6237.3|6240.9|6236.9|6241.3|6237.3|6240.6|6236.6|0
1620852480000|2021-05-12 20:48:00|6240.6|6236.6|6240.6|6236.6|6241|6237|6240.2|6236.2|0
1620852490000|2021-05-12 20:48:10|6240.7|6236.7|6241|6237|6241|6237|6240.6|6236.6|0
1620852500000|2021-05-12 20:48:20|6241.3|6237.3|6241.3|6237.3|6241.3|6237.3|6241.3|6237.3|0
1620852510000|2021-05-12 20:48:30|6241.6|6237.6|6241.6|6237.6|6241.6|6237.6|6241.6|6237.6|0
1620852520000|2021-05-12 20:48:40|6241.3|6237.3|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620852530000|2021-05-12 20:48:50|6241.6|6237.6|6241.6|6237.6|6241.6|6237.6|6241.3|6237.3|0
1620852540000|2021-05-12 20:49:00|6241.3|6237.3|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620852550000|2021-05-12 20:49:10|6241.6|6237.6|6241.6|6237.6|6241.6|6237.6|6241.6|6237.6|0
1620852560000|2021-05-12 20:49:20|6241.3|6237.3|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620852570000|2021-05-12 20:49:30|6241.6|6237.6|6241.6|6237.6|6241.6|6237.6|6241.3|6237.3|0
1620852580000|2021-05-12 20:49:40|6241.3|6237.3|6241.6|6237.6|6241.6|6237.6|6241.3|6237.3|0
1620852590000|2021-05-12 20:49:50|6241.3|6237.3|6241.6|6237.6|6241.6|6237.6|6241.3|6237.3|0
1620852600000|2021-05-12 20:50:00|6241.3|6237.3|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620852620000|2021-05-12 20:50:20|6241.6|6237.6|6241.6|6237.6|6241.6|6237.6|6241.3|6237.3|0
1620852630000|2021-05-12 20:50:30|6241.3|6237.3|6241.6|6237.6|6241.6|6237.6|6241.3|6237.3|0
1620852650000|2021-05-12 20:50:50|6241.3|6237.3|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620852660000|2021-05-12 20:51:00|6241.2|6237.2|6241.3|6237.3|6241.3|6237.3|6241|6237|0
1620852670000|2021-05-12 20:51:10|6241.2|6237.2|6240.6|6236.6|6241.3|6237.3|6240.6|6236.6|0
1620852680000|2021-05-12 20:51:20|6240.2|6236.2|6240.6|6236.6|6240.6|6236.6|6240.2|6236.2|0
1620852690000|2021-05-12 20:51:30|6240.2|6236.2|6239.5|6235.5|6240.2|6236.2|6239.5|6235.5|0
1620852700000|2021-05-12 20:51:40|6239.6|6235.6|6240.2|6236.2|6240.2|6236.2|6239.5|6235.5|0
1620852710000|2021-05-12 20:51:50|6240.1|6236.1|6241|6237|6241|6237|6239.5|6235.5|0
1620852720000|2021-05-12 20:52:00|6241.3|6237.3|6241|6237|6241.3|6237.3|6241|6237|0
1620852730000|2021-05-12 20:52:10|6240.9|6236.9|6240.7|6236.7|6241|6237|6240.7|6236.7|0
1620852740000|2021-05-12 20:52:20|6241|6237|6241|6237|6241|6237|6241|6237|0
1620852750000|2021-05-12 20:52:30|6240.9|6236.9|6241|6237|6241|6237|6240.7|6236.7|0
1620852770000|2021-05-12 20:52:50|6240.9|6236.9|6240.7|6236.7|6241|6237|6240.7|6236.7|0
1620852780000|2021-05-12 20:53:00|6241|6237|6241|6237|6241|6237|6241|6237|0
1620852810000|2021-05-12 20:53:30|6240.9|6236.9|6240.7|6236.7|6241|6237|6240.7|6236.7|0
1620852820000|2021-05-12 20:53:40|6241|6237|6241|6237|6241|6237|6240.7|6236.7|0
1620852830000|2021-05-12 20:53:50|6240.7|6236.7|6241|6237|6241|6237|6240.7|6236.7|0
1620852840000|2021-05-12 20:54:00|6240.7|6236.7|6240.7|6236.7|6241|6237|6240.7|6236.7|0
1620852850000|2021-05-12 20:54:10|6241|6237|6241|6237|6241|6237|6241|6237|0
1620852860000|2021-05-12 20:54:20|6240.7|6236.7|6241|6237|6241|6237|6240.7|6236.7|0
1620852880000|2021-05-12 20:54:40|6240.7|6236.7|6241|6237|6241|6237|6240.7|6236.7|0
1620852890000|2021-05-12 20:54:50|6240.7|6236.7|6241|6237|6241|6237|6240.7|6236.7|0
1620852900000|2021-05-12 20:55:00|6240.7|6236.7|6241|6237|6241|6237|6240.7|6236.7|0
1620852910000|2021-05-12 20:55:10|6240.7|6236.7|6240.7|6236.7|6241|6237|6240.7|6236.7|0
1620852920000|2021-05-12 20:55:20|6241|6237|6241|6237|6241|6237|6240.7|6236.7|0
1620852930000|2021-05-12 20:55:30|6240.7|6236.7|6241|6237|6241|6237|6240.7|6236.7|0
1620852940000|2021-05-12 20:55:40|6240.7|6236.7|6240.7|6236.7|6241|6237|6240.7|6236.7|0
1620852950000|2021-05-12 20:55:50|6241|6237|6241|6237|6241|6237|6240.7|6236.7|0
1620852960000|2021-05-12 20:56:00|6240.7|6236.7|6241|6237|6241|6237|6240.7|6236.7|0
1620852970000|2021-05-12 20:56:10|6240.7|6236.7|6240.7|6236.7|6241|6237|6240.7|6236.7|0
1620852980000|2021-05-12 20:56:20|6240.6|6236.6|6240.2|6236.2|6240.7|6236.7|6240.2|6236.2|0
1620852990000|2021-05-12 20:56:30|6240.3|6236.3|6240.7|6236.7|6240.7|6236.7|6240.3|6236.3|0
1620853000000|2021-05-12 20:56:40|6240.8|6236.8|6241.7|6237.7|6241.7|6237.7|6240.7|6236.7|0
1620853010000|2021-05-12 20:56:50|6242|6238|6242|6238|6242|6238|6242|6238|0
1620853020000|2021-05-12 20:57:00|6241.9|6237.9|6241.7|6237.7|6241.9|6237.9|6241.7|6237.7|0
1620853030000|2021-05-12 20:57:10|6241.6|6237.6|6241.3|6237.3|6241.6|6237.6|6241.3|6237.3|0
1620853040000|2021-05-12 20:57:20|6241.4|6237.4|6241.3|6237.3|6242|6238|6241.3|6237.3|0
1620853050000|2021-05-12 20:57:30|6241.4|6237.4|6241.7|6237.7|6241.7|6237.7|6241.3|6237.3|0
1620853060000|2021-05-12 20:57:40|6241.6|6237.6|6241.7|6237.7|6241.7|6237.7|6241.3|6237.3|0
1620853070000|2021-05-12 20:57:50|6241.6|6237.6|6241|6237|6241.6|6237.6|6241|6237|0
1620853080000|2021-05-12 20:58:00|6241.1|6237.1|6241.3|6237.3|6241.3|6237.3|6241.1|6237.1|0
1620853090000|2021-05-12 20:58:10|6241|6237|6241.3|6237.3|6241.3|6237.3|6241|6237|0
1620853100000|2021-05-12 20:58:20|6241|6237|6240.2|6236.2|6241|6237|6240.2|6236.2|0
1620853110000|2021-05-12 20:58:30|6240.3|6236.3|6240.7|6236.7|6240.7|6236.7|6240.2|6236.2|0
1620853120000|2021-05-12 20:58:40|6240.6|6236.6|6240.7|6236.7|6240.7|6236.7|6240.2|6236.2|0
1620853130000|2021-05-12 20:58:50|6240.6|6236.6|6240.2|6236.2|6240.7|6236.7|6240.2|6236.2|0
1620853140000|2021-05-12 20:59:00|6240.3|6236.3|6240.7|6236.7|6240.7|6236.7|6240.2|6236.2|0
1620853150000|2021-05-12 20:59:10|6240.6|6236.6|6241|6237|6241|6237|6240.2|6236.2|0
1620853160000|2021-05-12 20:59:20|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|6240.2|6236.2|0
1620853170000|2021-05-12 20:59:30|6240.8|6236.8|6240.7|6236.7|6241|6237|6240.7|6236.7|0
1620853180000|2021-05-12 20:59:40|6240.8|6236.8|6240.7|6236.7|6241|6237|6240.7|6236.7|0
1620853190000|2021-05-12 20:59:50|6240.8|6236.8|6241|6237|6241|6237|6240.7|6236.7|0
1620853200000|2021-05-12 21:00:00|6241.4|6237.4|6241.3|6237.3|6241.4|6237.4|6241.3|6237.3|0
1620853210000|2021-05-12 21:00:10|6241.4|6237.4|6241.3|6237.3|6241.5|6237.5|6241.3|6237.3|0
1620853220000|2021-05-12 21:00:20|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1620853230000|2021-05-12 21:00:30|6240.9|6236.9|6241|6237|6241.1|6237.1|6240.9|6236.9|0
1620853300000|2021-05-12 21:01:40|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1620853320000|2021-05-12 21:02:00|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|0
1620853340000|2021-05-12 21:02:20|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|0
1620853370000|2021-05-12 21:02:50|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|0
1620853430000|2021-05-12 21:03:50|6241|6237|6241|6237|6241|6237|6241|6237|0
1620853450000|2021-05-12 21:04:10|6241.2|6237.2|6241.2|6237.2|6241.2|6237.2|6241.2|6237.2|0
1620853490000|2021-05-12 21:04:50|6241.1|6237.1|6241.5|6237.5|6241.5|6237.5|6241.1|6237.1|0
1620853510000|2021-05-12 21:05:10|6241.4|6237.4|6241.4|6237.4|6241.4|6237.4|6241.4|6237.4|0
1620853560000|2021-05-12 21:06:00|6241.3|6237.3|6241.3|6237.3|6241.3|6237.3|6241.3|6237.3|0
1620853590000|2021-05-12 21:06:30|6240.8|6236.8|6241.1|6237.1|6241.1|6237.1|6240.8|6236.8|0
1620853660000|2021-05-12 21:07:40|6241|6237|6241|6237|6241|6237|6241|6237|0
1620853750000|2021-05-12 21:09:10|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|0
1620853770000|2021-05-12 21:09:30|6240.3|6236.3|6240.3|6236.3|6240.3|6236.3|6240.3|6236.3|0
1620853810000|2021-05-12 21:10:10|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|0
1620853850000|2021-05-12 21:10:50|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|0
1620853890000|2021-05-12 21:11:30|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|0
1620853900000|2021-05-12 21:11:40|6240.1|6236.1|6240.2|6236.2|6240.2|6236.2|6240.1|6236.1|0
1620853960000|2021-05-12 21:12:40|6239.9|6235.9|6239.9|6235.9|6239.9|6235.9|6239.9|6235.9|0
1620853980000|2021-05-12 21:13:00|6240.3|6236.3|6240.3|6236.3|6240.3|6236.3|6240.3|6236.3|0
1620853990000|2021-05-12 21:13:10|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|0
1620854010000|2021-05-12 21:13:30|6240.3|6236.3|6240.3|6236.3|6240.6|6236.6|6240.3|6236.3|0
1620854270000|2021-05-12 21:17:50|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|0
1620854280000|2021-05-12 21:18:00|6240.6|6236.6|6240.3|6236.3|6240.6|6236.6|6240.3|6236.3|0
1620854310000|2021-05-12 21:18:30|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|0
1620854320000|2021-05-12 21:18:40|6240.3|6236.3|6240.3|6236.3|6240.3|6236.3|6240.3|6236.3|0
1620854430000|2021-05-12 21:20:30|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|0
1620854500000|2021-05-12 21:21:40|6240.6|6236.6|6240.6|6236.6|6240.6|6236.6|6240.6|6236.6|0
1620854530000|2021-05-12 21:22:10|6240.8|6236.8|6240.8|6236.8|6240.8|6236.8|6240.8|6236.8|0
1620854550000|2021-05-12 21:22:30|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|0
1620854590000|2021-05-12 21:23:10|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|0
1620854660000|2021-05-12 21:24:20|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1620854680000|2021-05-12 21:24:40|6241.3|6237.3|6241.1|6237.1|6241.3|6237.3|6241.1|6237.1|0
1620854700000|2021-05-12 21:25:00|6241.2|6237.2|6241.5|6237.5|6241.5|6237.5|6241|6237|0
1620854740000|2021-05-12 21:25:40|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1620854750000|2021-05-12 21:25:50|6241|6237|6241|6237|6241|6237|6241|6237|0
1620854770000|2021-05-12 21:26:10|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1620854780000|2021-05-12 21:26:20|6241|6237|6241.9|6237.9|6241.9|6237.9|6240.8|6236.8|0
1620854810000|2021-05-12 21:26:50|6241.1|6237.1|6241.2|6237.2|6241.2|6237.2|6241.1|6237.1|0
1620854860000|2021-05-12 21:27:40|6241.9|6237.9|6241.9|6237.9|6241.9|6237.9|6241.9|6237.9|0
1620854870000|2021-05-12 21:27:50|6241.2|6237.2|6241.2|6237.2|6241.2|6237.2|6241.2|6237.2|0
1620854920000|2021-05-12 21:28:40|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1620854930000|2021-05-12 21:28:50|6241.2|6237.2|6241.2|6237.2|6241.2|6237.2|6241.1|6237.1|0
1620854940000|2021-05-12 21:29:00|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1620855020000|2021-05-12 21:30:20|6241.4|6237.4|6241.4|6237.4|6241.4|6237.4|6241.4|6237.4|0
1620855040000|2021-05-12 21:30:40|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1620855080000|2021-05-12 21:31:20|6241.3|6237.3|6241.3|6237.3|6241.3|6237.3|6241.3|6237.3|0
1620855140000|2021-05-12 21:32:20|6241.4|6237.4|6241.4|6237.4|6241.4|6237.4|6241.4|6237.4|0
1620855160000|2021-05-12 21:32:40|6241.5|6237.5|6241.5|6237.5|6241.5|6237.5|6241.5|6237.5|0
1620855170000|2021-05-12 21:32:50|6241.6|6237.6|6241.6|6237.6|6241.6|6237.6|6241.6|6237.6|0
1620855190000|2021-05-12 21:33:10|6241.5|6237.5|6241.5|6237.5|6241.5|6237.5|6241.5|6237.5|0
1620855200000|2021-05-12 21:33:20|6241.4|6237.4|6241|6237|6241.4|6237.4|6241|6237|0
1620855230000|2021-05-12 21:33:50|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1620855280000|2021-05-12 21:34:40|6241|6237|6241|6237|6241|6237|6241|6237|0
1620855290000|2021-05-12 21:34:50|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|0
1620855310000|2021-05-12 21:35:10|6240.8|6236.8|6240.7|6236.7|6240.8|6236.8|6240.7|6236.7|0
1620855330000|2021-05-12 21:35:30|6240.6|6236.6|6240.6|6236.6|6240.6|6236.6|6240.6|6236.6|0
1620855360000|2021-05-12 21:36:00|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|0
1620855370000|2021-05-12 21:36:10|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|0
1620855390000|2021-05-12 21:36:30|6240.1|6236.1|6240.1|6236.1|6240.1|6236.1|6240.1|6236.1|0
1620855400000|2021-05-12 21:36:40|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|0
1620855410000|2021-05-12 21:36:50|6240.1|6236.1|6240.1|6236.1|6240.1|6236.1|6240.1|6236.1|0
1620855420000|2021-05-12 21:37:00|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|0
1620855440000|2021-05-12 21:37:20|6240.3|6236.3|6240.3|6236.3|6240.3|6236.3|6240.3|6236.3|0
1620855450000|2021-05-12 21:37:30|6239.9|6235.9|6240.1|6236.1|6240.1|6236.1|6239.9|6235.9|0
1620855480000|2021-05-12 21:38:00|6240.2|6236.2|6240.1|6236.1|6240.2|6236.2|6240.1|6236.1|0
1620855590000|2021-05-12 21:39:50|6240.2|6236.2|6240.5|6236.5|6240.5|6236.5|6240.2|6236.2|0
1620855620000|2021-05-12 21:40:20|6240.3|6236.3|6240.5|6236.5|6240.5|6236.5|6240.3|6236.3|0
1620855630000|2021-05-12 21:40:30|6240.3|6236.3|6240.5|6236.5|6240.5|6236.5|6240.3|6236.3|0
1620855640000|2021-05-12 21:40:40|6240.6|6236.6|6240.6|6236.6|6240.6|6236.6|6240.6|6236.6|0
1620855650000|2021-05-12 21:40:50|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|0
1620855660000|2021-05-12 21:41:00|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|6240.7|6236.7|0
1620855670000|2021-05-12 21:41:10|6241|6237|6241|6237|6241|6237|6241|6237|0
1620855690000|2021-05-12 21:41:30|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|0
1620855850000|2021-05-12 21:44:10|6240.8|6236.8|6240.8|6236.8|6240.8|6236.8|6240.8|6236.8|0
1620855860000|2021-05-12 21:44:20|6240.5|6236.5|6240.4|6236.4|6240.5|6236.5|6240.4|6236.4|0
1620855880000|2021-05-12 21:44:40|6240.5|6236.5|6240.5|6236.5|6240.5|6236.5|6240.5|6236.5|0
1620855890000|2021-05-12 21:44:50|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|6240.4|6236.4|0
1620855900000|2021-05-12 21:45:00|6240.5|6236.5|6240.5|6236.5|6240.5|6236.5|6240.5|6236.5|0
1620855910000|2021-05-12 21:45:10|6240.6|6236.6|6240.8|6236.8|6240.8|6236.8|6240.6|6236.6|0
1620855930000|2021-05-12 21:45:30|6240.6|6236.6|6240.5|6236.5|6240.6|6236.6|6240.5|6236.5|0
1620855940000|2021-05-12 21:45:40|6240.8|6236.8|6240.8|6236.8|6240.8|6236.8|6240.8|6236.8|0
1620855970000|2021-05-12 21:46:10|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|6240.9|6236.9|0
1620855980000|2021-05-12 21:46:20|6240.8|6236.8|6240.6|6236.6|6240.8|6236.8|6240.6|6236.6|0
1620855990000|2021-05-12 21:46:30|6240.8|6236.8|6240.8|6236.8|6240.8|6236.8|6240.8|6236.8|0
1620856000000|2021-05-12 21:46:40|6240.9|6236.9|6240.6|6236.6|6241|6237|6240.6|6236.6|0
1620856010000|2021-05-12 21:46:50|6240.5|6236.5|6240.5|6236.5|6240.5|6236.5|6240.5|6236.5|0
1620856020000|2021-05-12 21:47:00|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|0
1620856040000|2021-05-12 21:47:20|6242|6238|6242|6238|6242|6238|6242|6238|0
1620856210000|2021-05-12 21:50:10|6242.1|6238.1|6242|6238|6242.1|6238.1|6242|6238|0
1620856240000|2021-05-12 21:50:40|6242.1|6238.1|6242.1|6238.1|6242.1|6238.1|6242.1|6238.1|0
1620856260000|2021-05-12 21:51:00|6242|6238|6241.9|6237.9|6242.1|6238.1|6241.9|6237.9|0
1620856270000|2021-05-12 21:51:10|6242|6238|6242.1|6238.1|6242.1|6238.1|6242|6238|0
1620856300000|2021-05-12 21:51:40|6242.2|6238.2|6242.2|6238.2|6242.2|6238.2|6242.2|6238.2|0
1620856320000|2021-05-12 21:52:00|6242.1|6238.1|6242.1|6238.1|6242.1|6238.1|6242.1|6238.1|0
1620856330000|2021-05-12 21:52:10|6242.2|6238.2|6242.2|6238.2|6242.2|6238.2|6242.2|6238.2|0
1620856360000|2021-05-12 21:52:40|6242.1|6238.1|6242.1|6238.1|6242.1|6238.1|6242.1|6238.1|0
1620856370000|2021-05-12 21:52:50|6242.2|6238.2|6242.2|6238.2|6242.2|6238.2|6242.2|6238.2|0
1620856380000|2021-05-12 21:53:00|6242.1|6238.1|6242.1|6238.1|6242.1|6238.1|6242.1|6238.1|0
1620856390000|2021-05-12 21:53:10|6242.2|6238.2|6242.2|6238.2|6242.2|6238.2|6242.2|6238.2|0
1620856430000|2021-05-12 21:53:50|6242.1|6238.1|6242.1|6238.1|6242.1|6238.1|6242.1|6238.1|0
1620856450000|2021-05-12 21:54:10|6242.4|6238.4|6242.4|6238.4|6242.4|6238.4|6242.4|6238.4|0
1620856480000|2021-05-12 21:54:40|6242.5|6238.5|6242.5|6238.5|6242.9|6238.9|6242.5|6238.5|0
1620856530000|2021-05-12 21:55:30|6242.4|6238.4|6242.6|6238.6|6242.6|6238.6|6242.4|6238.4|0
1620856610000|2021-05-12 21:56:50|6242.8|6238.8|6242.8|6238.8|6242.8|6238.8|6242.8|6238.8|0
1620856640000|2021-05-12 21:57:20|6242.9|6238.9|6242.9|6238.9|6242.9|6238.9|6242.9|6238.9|0
1620856650000|2021-05-12 21:57:30|6243|6239|6243.4|6239.4|6243.4|6239.4|6243|6239|0
1620856710000|2021-05-12 21:58:30|6243.3|6239.3|6243.3|6239.3|6243.3|6239.3|6243.3|6239.3|0
1620856720000|2021-05-12 21:58:40|6243.4|6239.4|6243.5|6239.5|6243.5|6239.5|6243.4|6239.4|0
1620856730000|2021-05-12 21:58:50|6243.7|6239.7|6244.6|6240.6|6244.7|6240.7|6243.7|6239.7|0
1620856740000|2021-05-12 21:59:00|6244.5|6240.5|6244.5|6240.5|6244.5|6240.5|6244.5|6240.5|0
1620856760000|2021-05-12 21:59:20|6244.3|6240.3|6244.9|6240.9|6244.9|6240.9|6243.8|6239.8|0
1620856770000|2021-05-12 21:59:30|6245|6241|6245|6241|6245|6241|6245|6241|0
1620856780000|2021-05-12 21:59:40|6244.5|6240.5|6244.2|6240.2|6244.7|6240.7|6244.2|6240.2|0
1620856790000|2021-05-12 21:59:50|6244.1|6240.1|6244.3|6240.3|6244.5|6240.5|6244.1|6240.1|0
1620856800000|2021-05-12 22:00:00|6244.7|6240.7|6246.2|6242.2|6246.9|6242.9|6244.2|6240.2|0
1620856810000|2021-05-12 22:00:10|6246.3|6242.3|6248.3|6244.3|6248.3|6244.3|6246.3|6242.3|0
1620856820000|2021-05-12 22:00:20|6248.4|6244.4|6247.9|6243.9|6248.8|6244.8|6247.6|6243.6|0
1620856830000|2021-05-12 22:00:30|6247.8|6243.8|6248.6|6244.6|6249.1|6245.1|6247.6|6243.6|0
1620856840000|2021-05-12 22:00:40|6248.4|6244.4|6247.8|6243.8|6248.6|6244.6|6247.8|6243.8|0
1620856850000|2021-05-12 22:00:50|6247.6|6243.6|6247.8|6243.8|6248.1|6244.1|6247.3|6243.3|0
1620856860000|2021-05-12 22:01:00|6248|6244|6248.9|6244.9|6249.1|6245.1|6248|6244|0
1620856870000|2021-05-12 22:01:10|6249.1|6245.1|6249.1|6245.1|6249.1|6245.1|6248.8|6244.8|0
1620856880000|2021-05-12 22:01:20|6248.9|6244.9|6249.4|6245.4|6249.9|6245.9|6248.9|6244.9|0
1620856890000|2021-05-12 22:01:30|6249.1|6245.1|6250.2|6246.2|6250.5|6246.5|6249.1|6245.1|0
1620856900000|2021-05-12 22:01:40|6250|6246|6250.5|6246.5|6250.5|6246.5|6249.9|6245.9|0
1620856910000|2021-05-12 22:01:50|6250.6|6246.6|6250.5|6246.5|6250.7|6246.7|6250.5|6246.5|0
1620856920000|2021-05-12 22:02:00|6250.4|6246.4|6250.2|6246.2|6250.5|6246.5|6250.2|6246.2|0
1620856930000|2021-05-12 22:02:10|6250.4|6246.4|6250.2|6246.2|6250.4|6246.4|6249.9|6245.9|0
1620856940000|2021-05-12 22:02:20|6250|6246|6249.7|6245.7|6250.2|6246.2|6249.4|6245.4|0
1620856950000|2021-05-12 22:02:30|6249.9|6245.9|6249.4|6245.4|6249.9|6245.9|6249.1|6245.1|0
1620856960000|2021-05-12 22:02:40|6249.3|6245.3|6249.3|6245.3|6249.3|6245.3|6249.1|6245.1|0
1620856970000|2021-05-12 22:02:50|6249.7|6245.7|6249.7|6245.7|6249.9|6245.9|6249.7|6245.7|0
1620856980000|2021-05-12 22:03:00|6249.4|6245.4|6250.7|6246.7|6250.7|6246.7|6249.4|6245.4|0
1620856990000|2021-05-12 22:03:10|6250.8|6246.8|6250.5|6246.5|6250.8|6246.8|6250.4|6246.4|0
1620857000000|2021-05-12 22:03:20|6250.2|6246.2|6250.5|6246.5|6250.5|6246.5|6250.2|6246.2|0
1620857010000|2021-05-12 22:03:30|6250.2|6246.2|6250.4|6246.4|6250.4|6246.4|6250.2|6246.2|0
1620857020000|2021-05-12 22:03:40|6250.5|6246.5|6250.5|6246.5|6250.5|6246.5|6250.2|6246.2|0
1620857030000|2021-05-12 22:03:50|6250.6|6246.6|6250.8|6246.8|6250.8|6246.8|6250.5|6246.5|0
1620857040000|2021-05-12 22:04:00|6250.7|6246.7|6250.9|6246.9|6251.2|6247.2|6250.5|6246.5|0
1620857050000|2021-05-12 22:04:10|6250.6|6246.6|6249.5|6245.5|6250.9|6246.9|6249.5|6245.5|0
1620857060000|2021-05-12 22:04:20|6249.6|6245.6|6250.3|6246.3|6250.3|6246.3|6249.6|6245.6|0
1620857070000|2021-05-12 22:04:30|6250.1|6246.1|6250.3|6246.3|6250.3|6246.3|6250.1|6246.1|0
1620857080000|2021-05-12 22:04:40|6250.5|6246.5|6250.5|6246.5|6250.6|6246.6|6250.5|6246.5|0
1620857090000|2021-05-12 22:04:50|6250.4|6246.4|6250.5|6246.5|6250.6|6246.6|6250.3|6246.3|0
1620857100000|2021-05-12 22:05:00|6250|6246|6251.1|6247.1|6251.3|6247.3|6250|6246|0
1620857110000|2021-05-12 22:05:10|6251.3|6247.3|6251.4|6247.4|6251.4|6247.4|6250.9|6246.9|0
1620857120000|2021-05-12 22:05:20|6251.6|6247.6|6251.9|6247.9|6251.9|6247.9|6251.4|6247.4|0
1620857130000|2021-05-12 22:05:30|6252.1|6248.1|6251.9|6247.9|6252.7|6248.7|6251.9|6247.9|0
1620857140000|2021-05-12 22:05:40|6252.1|6248.1|6251.7|6247.7|6252.4|6248.4|6251.6|6247.6|0
1620857150000|2021-05-12 22:05:50|6251.8|6247.8|6252.4|6248.4|6252.4|6248.4|6251.7|6247.7|0
1620857160000|2021-05-12 22:06:00|6252.5|6248.5|6252.7|6248.7|6252.7|6248.7|6252.4|6248.4|0
1620857170000|2021-05-12 22:06:10|6252.8|6248.8|6252.7|6248.7|6253|6249|6252.7|6248.7|0
1620857180000|2021-05-12 22:06:20|6252.8|6248.8|6253|6249|6253|6249|6252.8|6248.8|0
1620857190000|2021-05-12 22:06:30|6253.1|6249.1|6253.7|6249.7|6253.7|6249.7|6253.1|6249.1|0
1620857200000|2021-05-12 22:06:40|6254|6250|6254|6250|6254|6250|6254|6250|0
1620857210000|2021-05-12 22:06:50|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|6254.4|6250.4|0
1620857220000|2021-05-12 22:07:00|6254.5|6250.5|6254.6|6250.6|6254.8|6250.8|6254.4|6250.4|0
1620857230000|2021-05-12 22:07:10|6254.8|6250.8|6253.7|6249.7|6254.8|6250.8|6253.7|6249.7|0
1620857240000|2021-05-12 22:07:20|6253.8|6249.8|6254|6250|6254.6|6250.6|6253.7|6249.7|0
1620857250000|2021-05-12 22:07:30|6254.1|6250.1|6254|6250|6254.4|6250.4|6254|6250|0
1620857260000|2021-05-12 22:07:40|6254.4|6250.4|6254.1|6250.1|6254.4|6250.4|6254|6250|0
1620857270000|2021-05-12 22:07:50|6254.2|6250.2|6254|6250|6254.4|6250.4|6254|6250|0
1620857280000|2021-05-12 22:08:00|6254.1|6250.1|6253.7|6249.7|6254.4|6250.4|6253.7|6249.7|0
1620857300000|2021-05-12 22:08:20|6253.8|6249.8|6253.3|6249.3|6253.8|6249.8|6253.2|6249.2|0
1620857310000|2021-05-12 22:08:30|6253.2|6249.2|6253|6249|6253.2|6249.2|6253|6249|0
1620857320000|2021-05-12 22:08:40|6253.2|6249.2|6253.2|6249.2|6253.3|6249.3|6253|6249|0
1620857330000|2021-05-12 22:08:50|6253.3|6249.3|6253.2|6249.2|6253.3|6249.3|6253.2|6249.2|0
1620857340000|2021-05-12 22:09:00|6253|6249|6252.9|6248.9|6253.2|6249.2|6252.9|6248.9|0
1620857350000|2021-05-12 22:09:10|6253|6249|6252.9|6248.9|6253|6249|6252.9|6248.9|0
1620857360000|2021-05-12 22:09:20|6252.8|6248.8|6252.9|6248.9|6252.9|6248.9|6252.7|6248.7|0
1620857370000|2021-05-12 22:09:30|6253.2|6249.2|6253|6249|6253.2|6249.2|6253|6249|0
1620857390000|2021-05-12 22:09:50|6253.2|6249.2|6253.2|6249.2|6253.3|6249.3|6253|6249|0
1620857400000|2021-05-12 22:10:00|6253.3|6249.3|6253.3|6249.3|6253.7|6249.7|6253.3|6249.3|0
1620857410000|2021-05-12 22:10:10|6253.4|6249.4|6253.7|6249.7|6253.7|6249.7|6253.4|6249.4|0
1620857420000|2021-05-12 22:10:20|6253.6|6249.6|6253.3|6249.3|6253.6|6249.6|6253.3|6249.3|0
1620857440000|2021-05-12 22:10:40|6253.4|6249.4|6253.7|6249.7|6253.7|6249.7|6253.4|6249.4|0
1620857450000|2021-05-12 22:10:50|6253.8|6249.8|6254|6250|6254|6250|6253.8|6249.8|0
1620857460000|2021-05-12 22:11:00|6253.9|6249.9|6253.7|6249.7|6253.9|6249.9|6253.7|6249.7|0
1620857470000|2021-05-12 22:11:10|6253.8|6249.8|6253.8|6249.8|6254|6250|6253.8|6249.8|0
1620857480000|2021-05-12 22:11:20|6253.7|6249.7|6253.7|6249.7|6253.7|6249.7|6253.7|6249.7|0
1620857490000|2021-05-12 22:11:30|6254|6250|6254|6250|6254.4|6250.4|6254|6250|0
1620857500000|2021-05-12 22:11:40|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|0
1620857510000|2021-05-12 22:11:50|6254|6250|6254|6250|6254|6250|6254|6250|0
1620857520000|2021-05-12 22:12:00|6254.1|6250.1|6254|6250|6254.6|6250.6|6254|6250|0
1620857530000|2021-05-12 22:12:10|6254.1|6250.1|6254.4|6250.4|6254.4|6250.4|6254.1|6250.1|0
1620857540000|2021-05-12 22:12:20|6254.5|6250.5|6254.4|6250.4|6254.8|6250.8|6254.4|6250.4|0
1620857550000|2021-05-12 22:12:30|6254.5|6250.5|6254.8|6250.8|6254.8|6250.8|6254.5|6250.5|0
1620857570000|2021-05-12 22:12:50|6254.7|6250.7|6254.4|6250.4|6254.7|6250.7|6254.4|6250.4|0
1620857580000|2021-05-12 22:13:00|6254.1|6250.1|6254.4|6250.4|6254.4|6250.4|6254.1|6250.1|0
1620857590000|2021-05-12 22:13:10|6254.1|6250.1|6254.8|6250.8|6254.8|6250.8|6254|6250|0
1620857610000|2021-05-12 22:13:30|6254.7|6250.7|6255.2|6251.2|6255.4|6251.4|6254.6|6250.6|0
1620857620000|2021-05-12 22:13:40|6255.1|6251.1|6255.1|6251.1|6255.4|6251.4|6255.1|6251.1|0
1620857630000|2021-05-12 22:13:50|6255.4|6251.4|6255.4|6251.4|6255.4|6251.4|6255.2|6251.2|0
1620857640000|2021-05-12 22:14:00|6255.6|6251.6|6255.2|6251.2|6255.6|6251.6|6255.2|6251.2|0
1620857650000|2021-05-12 22:14:10|6255.3|6251.3|6256.7|6252.7|6256.7|6252.7|6255.1|6251.1|0
1620857670000|2021-05-12 22:14:30|6256.8|6252.8|6257.1|6253.1|6257.1|6253.1|6256.8|6252.8|0
1620857680000|2021-05-12 22:14:40|6257|6253|6257.4|6253.4|6257.4|6253.4|6256.7|6252.7|0
1620857690000|2021-05-12 22:14:50|6257.3|6253.3|6257.1|6253.1|6257.3|6253.3|6256.9|6252.9|0
1620857700000|2021-05-12 22:15:00|6257|6253|6257.4|6253.4|6257.4|6253.4|6256.9|6252.9|0
1620857710000|2021-05-12 22:15:10|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620857720000|2021-05-12 22:15:20|6257.5|6253.5|6259.4|6255.4|6259.5|6255.5|6257.4|6253.4|0
1620857730000|2021-05-12 22:15:30|6259.5|6255.5|6259.9|6255.9|6260.1|6256.1|6259.4|6255.4|0
1620857740000|2021-05-12 22:15:40|6259.7|6255.7|6261.4|6257.4|6261.5|6257.5|6259.7|6255.7|0
1620857750000|2021-05-12 22:15:50|6261.2|6257.2|6261.1|6257.1|6261.5|6257.5|6261.1|6257.1|0
1620857760000|2021-05-12 22:16:00|6261.2|6257.2|6261.8|6257.8|6261.8|6257.8|6261.1|6257.1|0
1620857770000|2021-05-12 22:16:10|6261.9|6257.9|6261.8|6257.8|6262.1|6258.1|6261.4|6257.4|0
1620857780000|2021-05-12 22:16:20|6262.1|6258.1|6261.4|6257.4|6262.1|6258.1|6261.4|6257.4|0
1620857790000|2021-05-12 22:16:30|6261.1|6257.1|6260.3|6256.3|6261.3|6257.3|6260|6256|0
1620857800000|2021-05-12 22:16:40|6260.2|6256.2|6260.3|6256.3|6260.3|6256.3|6260|6256|0
1620857810000|2021-05-12 22:16:50|6260|6256|6260|6256|6260.2|6256.2|6260|6256|0
1620857820000|2021-05-12 22:17:00|6259.7|6255.7|6260|6256|6260|6256|6259.7|6255.7|0
1620857830000|2021-05-12 22:17:10|6259.7|6255.7|6259.7|6255.7|6259.9|6255.9|6259.7|6255.7|0
1620857840000|2021-05-12 22:17:20|6259.9|6255.9|6259.7|6255.7|6260|6256|6259.7|6255.7|0
1620857850000|2021-05-12 22:17:30|6259.8|6255.8|6260|6256|6260|6256|6259.8|6255.8|0
1620857860000|2021-05-12 22:17:40|6260.1|6256.1|6260.3|6256.3|6260.3|6256.3|6260.1|6256.1|0
1620857870000|2021-05-12 22:17:50|6260.2|6256.2|6260.5|6256.5|6260.5|6256.5|6260|6256|0
1620857880000|2021-05-12 22:18:00|6260.3|6256.3|6260|6256|6260.5|6256.5|6260|6256|0
1620857890000|2021-05-12 22:18:10|6260.1|6256.1|6260|6256|6260.2|6256.2|6260|6256|0
1620857900000|2021-05-12 22:18:20|6260.3|6256.3|6260|6256|6260.3|6256.3|6260|6256|0
1620857910000|2021-05-12 22:18:30|6259.9|6255.9|6259.3|6255.3|6259.9|6255.9|6259.3|6255.3|0
1620857920000|2021-05-12 22:18:40|6259|6255|6259|6255|6259|6255|6259|6255|0
1620857930000|2021-05-12 22:18:50|6258.7|6254.7|6258.4|6254.4|6258.7|6254.7|6258.4|6254.4|0
1620857940000|2021-05-12 22:19:00|6258.3|6254.3|6258.5|6254.5|6258.5|6254.5|6258.2|6254.2|0
1620857950000|2021-05-12 22:19:10|6258.4|6254.4|6258.2|6254.2|6258.5|6254.5|6258.2|6254.2|0
1620857970000|2021-05-12 22:19:30|6258.3|6254.3|6258.5|6254.5|6258.5|6254.5|6258.3|6254.3|0
1620857980000|2021-05-12 22:19:40|6258.6|6254.6|6258.5|6254.5|6258.7|6254.7|6258.5|6254.5|0
1620858000000|2021-05-12 22:20:00|6258.6|6254.6|6258.7|6254.7|6259|6255|6258.5|6254.5|0
1620858010000|2021-05-12 22:20:10|6258.5|6254.5|6259|6255|6259|6255|6258.5|6254.5|0
1620858020000|2021-05-12 22:20:20|6258.7|6254.7|6258.5|6254.5|6259|6255|6258.5|6254.5|0
1620858030000|2021-05-12 22:20:30|6258.6|6254.6|6258.7|6254.7|6258.7|6254.7|6258.6|6254.6|0
1620858040000|2021-05-12 22:20:40|6259|6255|6258.5|6254.5|6259|6255|6258.5|6254.5|0
1620858050000|2021-05-12 22:20:50|6258.6|6254.6|6258.7|6254.7|6258.7|6254.7|6258.5|6254.5|0
1620858060000|2021-05-12 22:21:00|6258.5|6254.5|6259|6255|6259|6255|6258.5|6254.5|0
1620858070000|2021-05-12 22:21:10|6258.9|6254.9|6258.5|6254.5|6258.9|6254.9|6258.4|6254.4|0
1620858080000|2021-05-12 22:21:20|6258.4|6254.4|6258.2|6254.2|6258.4|6254.4|6258.2|6254.2|0
1620858090000|2021-05-12 22:21:30|6258|6254|6257.9|6253.9|6258|6254|6257.7|6253.7|0
1620858100000|2021-05-12 22:21:40|6257.7|6253.7|6257.6|6253.6|6257.9|6253.9|6257.2|6253.2|0
1620858110000|2021-05-12 22:21:50|6257.5|6253.5|6257.4|6253.4|6257.6|6253.6|6257.2|6253.2|0
1620858120000|2021-05-12 22:22:00|6257.2|6253.2|6257.6|6253.6|6257.6|6253.6|6257.2|6253.2|0
1620858130000|2021-05-12 22:22:10|6257.5|6253.5|6257.2|6253.2|6257.5|6253.5|6256.9|6252.9|0
1620858140000|2021-05-12 22:22:20|6257.3|6253.3|6257.2|6253.2|6257.6|6253.6|6257.2|6253.2|0
1620858150000|2021-05-12 22:22:30|6257.3|6253.3|6257.6|6253.6|6257.6|6253.6|6257.3|6253.3|0
1620858160000|2021-05-12 22:22:40|6257.5|6253.5|6257.2|6253.2|6257.6|6253.6|6257.2|6253.2|0
1620858180000|2021-05-12 22:23:00|6257.3|6253.3|6257.2|6253.2|6257.6|6253.6|6257.2|6253.2|0
1620858200000|2021-05-12 22:23:20|6256.9|6252.9|6257.2|6253.2|6257.4|6253.4|6256.9|6252.9|0
1620858210000|2021-05-12 22:23:30|6257.3|6253.3|6256.9|6252.9|6257.6|6253.6|6256.9|6252.9|0
1620858220000|2021-05-12 22:23:40|6256.6|6252.6|6256.5|6252.5|6256.9|6252.9|6256.5|6252.5|0
1620858230000|2021-05-12 22:23:50|6256.9|6252.9|6256.1|6252.1|6256.9|6252.9|6256.1|6252.1|0
1620858240000|2021-05-12 22:24:00|6255.8|6251.8|6255.8|6251.8|6255.8|6251.8|6255.7|6251.7|0
1620858250000|2021-05-12 22:24:10|6255.5|6251.5|6255.8|6251.8|6255.8|6251.8|6255.2|6251.2|0
1620858260000|2021-05-12 22:24:20|6255.6|6251.6|6255.5|6251.5|6255.6|6251.6|6255.3|6251.3|0
1620858270000|2021-05-12 22:24:30|6255.3|6251.3|6254.2|6250.2|6255.5|6251.5|6254.2|6250.2|0
1620858280000|2021-05-12 22:24:40|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|6254.5|6250.5|0
1620858290000|2021-05-12 22:24:50|6254.3|6250.3|6254.5|6250.5|6254.5|6250.5|6254.3|6250.3|0
1620858300000|2021-05-12 22:25:00|6254.4|6250.4|6254.8|6250.8|6254.8|6250.8|6254.2|6250.2|0
1620858310000|2021-05-12 22:25:10|6254.9|6250.9|6254.8|6250.8|6255.3|6251.3|6254.8|6250.8|0
1620858320000|2021-05-12 22:25:20|6254.9|6250.9|6255.6|6251.6|6255.6|6251.6|6254.9|6250.9|0
1620858330000|2021-05-12 22:25:30|6255.7|6251.7|6255.6|6251.6|6255.9|6251.9|6255.6|6251.6|0
1620858340000|2021-05-12 22:25:40|6255.3|6251.3|6255.6|6251.6|6255.6|6251.6|6255.1|6251.1|0
1620858350000|2021-05-12 22:25:50|6255.3|6251.3|6255.6|6251.6|6255.6|6251.6|6255.1|6251.1|0
1620858360000|2021-05-12 22:26:00|6255.5|6251.5|6255.1|6251.1|6255.5|6251.5|6255.1|6251.1|0
1620858370000|2021-05-12 22:26:10|6255|6251|6255.1|6251.1|6255.1|6251.1|6254.8|6250.8|0
1620858380000|2021-05-12 22:26:20|6255|6251|6255.1|6251.1|6255.1|6251.1|6254.8|6250.8|0
1620858390000|2021-05-12 22:26:30|6255|6251|6255|6251|6255.1|6251.1|6254.8|6250.8|0
1620858400000|2021-05-12 22:26:40|6255.1|6251.1|6254.8|6250.8|6255.1|6251.1|6254.8|6250.8|0
1620858410000|2021-05-12 22:26:50|6254.6|6250.6|6254.5|6250.5|6254.6|6250.6|6254.5|6250.5|0
1620858420000|2021-05-12 22:27:00|6255.8|6251.8|6256.1|6252.1|6256.1|6252.1|6255.8|6251.8|0
1620858440000|2021-05-12 22:27:20|6255.8|6251.8|6255.8|6251.8|6255.8|6251.8|6255.8|6251.8|0
1620858450000|2021-05-12 22:27:30|6256|6252|6255.8|6251.8|6256|6252|6255.8|6251.8|0
1620858460000|2021-05-12 22:27:40|6255.9|6251.9|6256.1|6252.1|6256.1|6252.1|6255.8|6251.8|0
1620858470000|2021-05-12 22:27:50|6256.2|6252.2|6256.1|6252.1|6256.9|6252.9|6256.1|6252.1|0
1620858490000|2021-05-12 22:28:10|6256.2|6252.2|6257.8|6253.8|6258.2|6254.2|6256.2|6252.2|0
1620858500000|2021-05-12 22:28:20|6257.9|6253.9|6258.2|6254.2|6258.2|6254.2|6257.8|6253.8|0
1620858510000|2021-05-12 22:28:30|6257.9|6253.9|6257.8|6253.8|6257.9|6253.9|6257.8|6253.8|0
1620858520000|2021-05-12 22:28:40|6257.9|6253.9|6258.2|6254.2|6258.2|6254.2|6257.9|6253.9|0
1620858530000|2021-05-12 22:28:50|6257.9|6253.9|6257.9|6253.9|6257.9|6253.9|6257.8|6253.8|0
1620858540000|2021-05-12 22:29:00|6257.8|6253.8|6257.8|6253.8|6257.9|6253.9|6257.8|6253.8|0
1620858550000|2021-05-12 22:29:10|6258.2|6254.2|6258.2|6254.2|6258.2|6254.2|6257.8|6253.8|0
1620858590000|2021-05-12 22:29:50|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|0
1620858600000|2021-05-12 22:30:00|6257|6253|6257.2|6253.2|6257.6|6253.6|6257|6253|0
1620858610000|2021-05-12 22:30:10|6257.3|6253.3|6257.6|6253.6|6257.6|6253.6|6257.3|6253.3|0
1620858620000|2021-05-12 22:30:20|6254.9|6250.9|6254.9|6250.9|6255.1|6251.1|6254.9|6250.9|0
1620858630000|2021-05-12 22:30:30|6255.1|6251.1|6254.9|6250.9|6255.2|6251.2|6254.9|6250.9|0
1620858640000|2021-05-12 22:30:40|6255.1|6251.1|6255.2|6251.2|6255.2|6251.2|6255.1|6251.1|0
1620858650000|2021-05-12 22:30:50|6255.3|6251.3|6255.6|6251.6|6255.6|6251.6|6255.3|6251.3|0
1620858660000|2021-05-12 22:31:00|6255.7|6251.7|6256.5|6252.5|6256.5|6252.5|6255.7|6251.7|0
1620858670000|2021-05-12 22:31:10|6256.3|6252.3|6256.3|6252.3|6256.3|6252.3|6256.3|6252.3|0
1620858680000|2021-05-12 22:31:20|6255.9|6251.9|6256|6252|6256|6252|6255.9|6251.9|0
1620858690000|2021-05-12 22:31:30|6256.1|6252.1|6256.2|6252.2|6256.3|6252.3|6256|6252|0
1620858700000|2021-05-12 22:31:40|6255.4|6251.4|6255.6|6251.6|6255.6|6251.6|6255.4|6251.4|0
1620858720000|2021-05-12 22:32:00|6255.9|6251.9|6255.6|6251.6|6255.9|6251.9|6255.6|6251.6|0
1620858740000|2021-05-12 22:32:20|6255.7|6251.7|6255.7|6251.7|6255.7|6251.7|6255.7|6251.7|0
1620858750000|2021-05-12 22:32:30|6255.8|6251.8|6256.3|6252.3|6256.3|6252.3|6255.8|6251.8|0
1620858780000|2021-05-12 22:33:00|6255.9|6251.9|6255.9|6251.9|6256.3|6252.3|6255.9|6251.9|0
1620858790000|2021-05-12 22:33:10|6255.8|6251.8|6255.4|6251.4|6255.8|6251.8|6255.4|6251.4|0
1620858800000|2021-05-12 22:33:20|6255.2|6251.2|6255.2|6251.2|6255.6|6251.6|6255.2|6251.2|0
1620858810000|2021-05-12 22:33:30|6255.3|6251.3|6255.4|6251.4|6255.4|6251.4|6255.3|6251.3|0
1620858820000|2021-05-12 22:33:40|6255.2|6251.2|6255.2|6251.2|6255.2|6251.2|6255.2|6251.2|0
1620858830000|2021-05-12 22:33:50|6255.1|6251.1|6254.9|6250.9|6255.1|6251.1|6254.9|6250.9|0
1620858840000|2021-05-12 22:34:00|6255.1|6251.1|6255.6|6251.6|6255.6|6251.6|6255.1|6251.1|0
1620858850000|2021-05-12 22:34:10|6255.9|6251.9|6255.9|6251.9|6255.9|6251.9|6255.9|6251.9|0
1620858860000|2021-05-12 22:34:20|6256|6252|6256.3|6252.3|6256.3|6252.3|6256|6252|0
1620858900000|2021-05-12 22:35:00|6256.4|6252.4|6257|6253|6257|6253|6256.4|6252.4|0
1620858910000|2021-05-12 22:35:10|6257.1|6253.1|6257.1|6253.1|6257.1|6253.1|6257|6253|0
1620858920000|2021-05-12 22:35:20|6257|6253|6257|6253|6257.1|6253.1|6257|6253|0
1620858930000|2021-05-12 22:35:30|6257.1|6253.1|6257.3|6253.3|6257.3|6253.3|6257|6253|0
1620858950000|2021-05-12 22:35:50|6257.1|6253.1|6257|6253|6257.1|6253.1|6256.7|6252.7|0
1620858960000|2021-05-12 22:36:00|6256.8|6252.8|6256.7|6252.7|6257|6253|6256.7|6252.7|0
1620858970000|2021-05-12 22:36:10|6256.6|6252.6|6256.7|6252.7|6256.7|6252.7|6256.3|6252.3|0
1620859020000|2021-05-12 22:37:00|6256.6|6252.6|6256.7|6252.7|6256.7|6252.7|6256.3|6252.3|0
1620859030000|2021-05-12 22:37:10|6256.8|6252.8|6257|6253|6257|6253|6256.7|6252.7|0
1620859040000|2021-05-12 22:37:20|6256.8|6252.8|6257|6253|6257|6253|6256.8|6252.8|0
1620859060000|2021-05-12 22:37:40|6256.9|6252.9|6256.7|6252.7|6256.9|6252.9|6256.7|6252.7|0
1620859070000|2021-05-12 22:37:50|6257|6253|6256.7|6252.7|6257|6253|6256.7|6252.7|0
1620859080000|2021-05-12 22:38:00|6256.8|6252.8|6257.1|6253.1|6257.1|6253.1|6256.8|6252.8|0
1620859090000|2021-05-12 22:38:10|6257|6253|6256.7|6252.7|6257|6253|6256.7|6252.7|0
1620859100000|2021-05-12 22:38:20|6256.6|6252.6|6256.6|6252.6|6256.7|6252.7|6256.4|6252.4|0
1620859110000|2021-05-12 22:38:30|6256.4|6252.4|6256|6252|6256.4|6252.4|6256|6252|0
1620859160000|2021-05-12 22:39:20|6255.9|6251.9|6255.6|6251.6|6255.9|6251.9|6255.6|6251.6|0
1620859170000|2021-05-12 22:39:30|6255.7|6251.7|6255.6|6251.6|6255.8|6251.8|6255.6|6251.6|0
1620859200000|2021-05-12 22:40:00|6255.5|6251.5|6255.6|6251.6|6255.6|6251.6|6255.2|6251.2|0
1620859210000|2021-05-12 22:40:10|6255.7|6251.7|6256.4|6252.4|6256.7|6252.7|6255.7|6251.7|0
1620859220000|2021-05-12 22:40:20|6256.5|6252.5|6257.1|6253.1|6257.1|6253.1|6256.5|6252.5|0
1620859240000|2021-05-12 22:40:40|6257|6253|6257.1|6253.1|6257.1|6253.1|6256.7|6252.7|0
1620859250000|2021-05-12 22:40:50|6257|6253|6256.7|6252.7|6257|6253|6256.7|6252.7|0
1620859260000|2021-05-12 22:41:00|6256.8|6252.8|6257.1|6253.1|6257.1|6253.1|6256.8|6252.8|0
1620859290000|2021-05-12 22:41:30|6257.2|6253.2|6257.4|6253.4|6257.4|6253.4|6257.2|6253.2|0
1620859300000|2021-05-12 22:41:40|6257.2|6253.2|6257.2|6253.2|6257.2|6253.2|6257.1|6253.1|0
1620859310000|2021-05-12 22:41:50|6257.1|6253.1|6256.7|6252.7|6257.1|6253.1|6256.7|6252.7|0
1620859320000|2021-05-12 22:42:00|6256.8|6252.8|6257.1|6253.1|6257.1|6253.1|6256.8|6252.8|0
1620859340000|2021-05-12 22:42:20|6257.2|6253.2|6257.1|6253.1|6257.4|6253.4|6257.1|6253.1|0
1620859350000|2021-05-12 22:42:30|6257.2|6253.2|6257.1|6253.1|6257.4|6253.4|6257.1|6253.1|0
1620859380000|2021-05-12 22:43:00|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|6257.1|6253.1|0
1620859390000|2021-05-12 22:43:10|6257.5|6253.5|6257.7|6253.7|6257.7|6253.7|6257.5|6253.5|0
1620859400000|2021-05-12 22:43:20|6257.6|6253.6|6257.2|6253.2|6257.6|6253.6|6257.1|6253.1|0
1620859410000|2021-05-12 22:43:30|6257.1|6253.1|6257.2|6253.2|6257.2|6253.2|6257.1|6253.1|0
1620859420000|2021-05-12 22:43:40|6257.3|6253.3|6257.4|6253.4|6257.4|6253.4|6257.1|6253.1|0
1620859430000|2021-05-12 22:43:50|6257.3|6253.3|6257.1|6253.1|6257.3|6253.3|6257.1|6253.1|0
1620859460000|2021-05-12 22:44:20|6257.2|6253.2|6257.7|6253.7|6257.7|6253.7|6257.2|6253.2|0
1620859470000|2021-05-12 22:44:30|6257.6|6253.6|6257.1|6253.1|6257.6|6253.6|6257.1|6253.1|0
1620859480000|2021-05-12 22:44:40|6257.2|6253.2|6257.4|6253.4|6257.4|6253.4|6257.2|6253.2|0
1620859510000|2021-05-12 22:45:10|6257.5|6253.5|6257.7|6253.7|6257.7|6253.7|6257.5|6253.5|0
1620859560000|2021-05-12 22:46:00|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|6257.4|6253.4|0
1620859570000|2021-05-12 22:46:10|6257.3|6253.3|6257.4|6253.4|6257.4|6253.4|6257.3|6253.3|0
1620859580000|2021-05-12 22:46:20|6257.5|6253.5|6257.4|6253.4|6257.7|6253.7|6257.4|6253.4|0
1620859600000|2021-05-12 22:46:40|6257.5|6253.5|6257.7|6253.7|6257.7|6253.7|6257.5|6253.5|0
1620859610000|2021-05-12 22:46:50|6257.6|6253.6|6257.7|6253.7|6257.7|6253.7|6257.6|6253.6|0
1620859630000|2021-05-12 22:47:10|6257.8|6253.8|6257.9|6253.9|6258.1|6254.1|6257.8|6253.8|0
1620859640000|2021-05-12 22:47:20|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|6257.7|6253.7|0
1620859650000|2021-05-12 22:47:30|6257.8|6253.8|6258.1|6254.1|6258.1|6254.1|6257.8|6253.8|0
1620859670000|2021-05-12 22:47:50|6258.2|6254.2|6258.1|6254.1|6258.5|6254.5|6258.1|6254.1|0
1620859680000|2021-05-12 22:48:00|6258.2|6254.2|6258.1|6254.1|6258.2|6254.2|6258.1|6254.1|0
1620859750000|2021-05-12 22:49:10|6258.2|6254.2|6258.5|6254.5|6258.5|6254.5|6258.2|6254.2|0
1620859770000|2021-05-12 22:49:30|6258.2|6254.2|6258.1|6254.1|6258.2|6254.2|6258.1|6254.1|0
1620859790000|2021-05-12 22:49:50|6258.5|6254.5|6258.2|6254.2|6258.5|6254.5|6258.2|6254.2|0
1620859800000|2021-05-12 22:50:00|6257.8|6253.8|6258.2|6254.2|6258.2|6254.2|6257.8|6253.8|0
1620859820000|2021-05-12 22:50:20|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620859890000|2021-05-12 22:51:30|6258.2|6254.2|6258.2|6254.2|6258.2|6254.2|6258.2|6254.2|0
1620859900000|2021-05-12 22:51:40|6258|6254|6257.8|6253.8|6258|6254|6257.8|6253.8|0
1620859920000|2021-05-12 22:52:00|6257.7|6253.7|6256.8|6252.8|6257.7|6253.7|6256.8|6252.8|0
1620859930000|2021-05-12 22:52:10|6256.5|6252.5|6256.2|6252.2|6256.5|6252.5|6256.2|6252.2|0
1620859940000|2021-05-12 22:52:20|6256.3|6252.3|6256.2|6252.2|6256.5|6252.5|6256.2|6252.2|0
1620859950000|2021-05-12 22:52:30|6256.1|6252.1|6255.4|6251.4|6256.1|6252.1|6255.4|6251.4|0
1620859960000|2021-05-12 22:52:40|6255.2|6251.2|6255.1|6251.1|6255.4|6251.4|6255.1|6251.1|0
1620859970000|2021-05-12 22:52:50|6254.9|6250.9|6254.8|6250.8|6255.4|6251.4|6254.6|6250.6|0
1620859980000|2021-05-12 22:53:00|6255.1|6251.1|6255.1|6251.1|6255.1|6251.1|6255.1|6251.1|0
1620859990000|2021-05-12 22:53:10|6255.2|6251.2|6255.7|6251.7|6255.7|6251.7|6255.2|6251.2|0
1620860000000|2021-05-12 22:53:20|6255.8|6251.8|6255.1|6251.1|6255.9|6251.9|6254.9|6250.9|0
1620860010000|2021-05-12 22:53:30|6255.2|6251.2|6255.3|6251.3|6255.4|6251.4|6254.8|6250.8|0
1620860020000|2021-05-12 22:53:40|6255.2|6251.2|6255.7|6251.7|6255.7|6251.7|6255.1|6251.1|0
1620860030000|2021-05-12 22:53:50|6255.8|6251.8|6256.2|6252.2|6256.2|6252.2|6255.8|6251.8|0
1620860040000|2021-05-12 22:54:00|6255.9|6251.9|6255.7|6251.7|6256.2|6252.2|6255.7|6251.7|0
1620860050000|2021-05-12 22:54:10|6255.8|6251.8|6255.7|6251.7|6256.2|6252.2|6255.7|6251.7|0
1620860060000|2021-05-12 22:54:20|6255.8|6251.8|6255.9|6251.9|6255.9|6251.9|6255.8|6251.8|0
1620860070000|2021-05-12 22:54:30|6256.2|6252.2|6256.5|6252.5|6256.5|6252.5|6256.2|6252.2|0
1620860080000|2021-05-12 22:54:40|6256.7|6252.7|6256.8|6252.8|6256.8|6252.8|6256.7|6252.7|0
1620860090000|2021-05-12 22:54:50|6256.7|6252.7|6256.5|6252.5|6256.8|6252.8|6256.5|6252.5|0
1620860110000|2021-05-12 22:55:10|6256.4|6252.4|6256.2|6252.2|6256.4|6252.4|6256.2|6252.2|0
1620860140000|2021-05-12 22:55:40|6256.4|6252.4|6256.5|6252.5|6256.5|6252.5|6256.4|6252.4|0
1620860160000|2021-05-12 22:56:00|6256.4|6252.4|6256.2|6252.2|6256.4|6252.4|6256.2|6252.2|0
1620860170000|2021-05-12 22:56:10|6256.4|6252.4|6256.4|6252.4|6256.4|6252.4|6256.4|6252.4|0
1620860180000|2021-05-12 22:56:20|6256.5|6252.5|6256.2|6252.2|6256.5|6252.5|6256.2|6252.2|0
1620860190000|2021-05-12 22:56:30|6256.4|6252.4|6256.5|6252.5|6256.7|6252.7|6256.4|6252.4|0
1620860210000|2021-05-12 22:56:50|6256.7|6252.7|6256.5|6252.5|6256.8|6252.8|6256.5|6252.5|0
1620860220000|2021-05-12 22:57:00|6256.6|6252.6|6256.8|6252.8|6256.8|6252.8|6256.6|6252.6|0
1620860230000|2021-05-12 22:57:10|6256.9|6252.9|6257.8|6253.8|6258.2|6254.2|6256.9|6252.9|0
1620860240000|2021-05-12 22:57:20|6257.6|6253.6|6257.5|6253.5|6257.6|6253.6|6257.5|6253.5|0
1620860250000|2021-05-12 22:57:30|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620860260000|2021-05-12 22:57:40|6258.2|6254.2|6257.9|6253.9|6258.2|6254.2|6257.8|6253.8|0
1620860270000|2021-05-12 22:57:50|6257.8|6253.8|6257.1|6253.1|6257.8|6253.8|6257.1|6253.1|0
1620860280000|2021-05-12 22:58:00|6257.2|6253.2|6256.8|6252.8|6257.5|6253.5|6256.8|6252.8|0
1620860290000|2021-05-12 22:58:10|6256.9|6252.9|6257|6253|6257|6253|6256.9|6252.9|0
1620860300000|2021-05-12 22:58:20|6257.1|6253.1|6257.5|6253.5|6257.6|6253.6|6257.1|6253.1|0
1620860340000|2021-05-12 22:59:00|6257.4|6253.4|6256.8|6252.8|6257.4|6253.4|6256.8|6252.8|0
1620860350000|2021-05-12 22:59:10|6256.9|6252.9|6256.8|6252.8|6257.1|6253.1|6256.8|6252.8|0
1620860360000|2021-05-12 22:59:20|6256.9|6252.9|6257.1|6253.1|6257.1|6253.1|6256.9|6252.9|0
1620860380000|2021-05-12 22:59:40|6257.2|6253.2|6257.5|6253.5|6257.8|6253.8|6257.2|6253.2|0
1620860400000|2021-05-12 23:00:00|6257.4|6253.4|6257.1|6253.1|6257.5|6253.5|6257.1|6253.1|0
1620860410000|2021-05-12 23:00:10|6256.8|6252.8|6256.8|6252.8|6256.8|6252.8|6256.8|6252.8|0
1620860420000|2021-05-12 23:00:20|6256.5|6252.5|6256.2|6252.2|6256.5|6252.5|6256.2|6252.2|0
1620860430000|2021-05-12 23:00:30|6256.3|6252.3|6256.3|6252.3|6256.3|6252.3|6256.3|6252.3|0
1620860440000|2021-05-12 23:00:40|6256.4|6252.4|6256.7|6252.7|6256.7|6252.7|6256.4|6252.4|0
1620860450000|2021-05-12 23:00:50|6256.6|6252.6|6256.7|6252.7|6256.7|6252.7|6256.5|6252.5|0
1620860460000|2021-05-12 23:01:00|6256.8|6252.8|6256.8|6252.8|6256.8|6252.8|6256.8|6252.8|0
1620860470000|2021-05-12 23:01:10|6256.9|6252.9|6256.8|6252.8|6257.5|6253.5|6256.8|6252.8|0
1620860480000|2021-05-12 23:01:20|6256.5|6252.5|6256.2|6252.2|6256.5|6252.5|6256.2|6252.2|0
1620860490000|2021-05-12 23:01:30|6256.1|6252.1|6255.7|6251.7|6256.1|6252.1|6255.7|6251.7|0
1620860500000|2021-05-12 23:01:40|6255.6|6251.6|6256.2|6252.2|6256.2|6252.2|6255.1|6251.1|0
1620860510000|2021-05-12 23:01:50|6256.3|6252.3|6256.5|6252.5|6256.8|6252.8|6256.3|6252.3|0
1620860520000|2021-05-12 23:02:00|6256.4|6252.4|6256.5|6252.5|6256.5|6252.5|6256.2|6252.2|0
1620860540000|2021-05-12 23:02:20|6256.7|6252.7|6256.5|6252.5|6256.8|6252.8|6256.3|6252.3|0
1620860550000|2021-05-12 23:02:30|6256.7|6252.7|6256.8|6252.8|6256.8|6252.8|6256.7|6252.7|0
1620860560000|2021-05-12 23:02:40|6256.9|6252.9|6257.1|6253.1|6257.1|6253.1|6256.9|6252.9|0
1620860580000|2021-05-12 23:03:00|6257.2|6253.2|6257.5|6253.5|6257.5|6253.5|6257.2|6253.2|0
1620860590000|2021-05-12 23:03:10|6257.4|6253.4|6257.1|6253.1|6257.4|6253.4|6257.1|6253.1|0
1620860600000|2021-05-12 23:03:20|6257|6253|6256.8|6252.8|6257|6253|6256.8|6252.8|0
1620860620000|2021-05-12 23:03:40|6256.9|6252.9|6257.1|6253.1|6257.3|6253.3|6256.9|6252.9|0
1620860640000|2021-05-12 23:04:00|6257.2|6253.2|6257.5|6253.5|6257.5|6253.5|6257.2|6253.2|0
1620860650000|2021-05-12 23:04:10|6257.4|6253.4|6257.1|6253.1|6257.4|6253.4|6257.1|6253.1|0
1620860670000|2021-05-12 23:04:30|6257.2|6253.2|6257.5|6253.5|6257.5|6253.5|6257.1|6253.1|0
1620860680000|2021-05-12 23:04:40|6257.6|6253.6|6257.5|6253.5|6257.8|6253.8|6257.5|6253.5|0
1620860720000|2021-05-12 23:05:20|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|6257.6|6253.6|0
1620860730000|2021-05-12 23:05:30|6257.5|6253.5|6257.6|6253.6|6257.6|6253.6|6257.5|6253.5|0
1620860740000|2021-05-12 23:05:40|6257.7|6253.7|6257.5|6253.5|6257.8|6253.8|6257.5|6253.5|0
1620860750000|2021-05-12 23:05:50|6257.8|6253.8|6257.5|6253.5|6257.8|6253.8|6257.5|6253.5|0
1620860760000|2021-05-12 23:06:00|6257.6|6253.6|6257.8|6253.8|6257.8|6253.8|6257.6|6253.6|0
1620860800000|2021-05-12 23:06:40|6258|6254|6258.2|6254.2|6258.2|6254.2|6258|6254|0
1620860820000|2021-05-12 23:07:00|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.5|6253.5|0
1620860830000|2021-05-12 23:07:10|6258|6254|6258.2|6254.2|6258.2|6254.2|6258|6254|0
1620860840000|2021-05-12 23:07:20|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|6257.8|6253.8|0
1620860850000|2021-05-12 23:07:30|6258.2|6254.2|6258.2|6254.2|6258.2|6254.2|6258.2|6254.2|0
1620860860000|2021-05-12 23:07:40|6258.3|6254.3|6258.9|6254.9|6258.9|6254.9|6258.3|6254.3|0
1620860870000|2021-05-12 23:07:50|6259.1|6255.1|6259.2|6255.2|6259.2|6255.2|6259.1|6255.1|0
1620860880000|2021-05-12 23:08:00|6258.9|6254.9|6259|6255|6259.2|6255.2|6258.9|6254.9|0
1620860890000|2021-05-12 23:08:10|6258.9|6254.9|6259.2|6255.2|6259.2|6255.2|6258.9|6254.9|0
1620860910000|2021-05-12 23:08:30|6259.3|6255.3|6259.5|6255.5|6259.5|6255.5|6259.3|6255.3|0
1620860920000|2021-05-12 23:08:40|6259.6|6255.6|6260.6|6256.6|6261|6257|6259.6|6255.6|0
1620860930000|2021-05-12 23:08:50|6260.7|6256.7|6260.6|6256.6|6260.8|6256.8|6260.3|6256.3|0
1620860950000|2021-05-12 23:09:10|6260.5|6256.5|6260|6256|6260.5|6256.5|6260|6256|0
1620860960000|2021-05-12 23:09:20|6260.3|6256.3|6260.6|6256.6|6260.6|6256.6|6260.3|6256.3|0
1620860970000|2021-05-12 23:09:30|6260.3|6256.3|6261|6257|6261|6257|6260.3|6256.3|0
1620860980000|2021-05-12 23:09:40|6261.1|6257.1|6261.3|6257.3|6261.3|6257.3|6261.1|6257.1|0
1620860990000|2021-05-12 23:09:50|6261.1|6257.1|6261|6257|6261.1|6257.1|6261|6257|0
1620861000000|2021-05-12 23:10:00|6260.9|6256.9|6261|6257|6261|6257|6260.6|6256.6|0
1620861020000|2021-05-12 23:10:20|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|6261.1|6257.1|0
1620861030000|2021-05-12 23:10:30|6261.1|6257.1|6261.6|6257.6|6261.6|6257.6|6261|6257|0
1620861040000|2021-05-12 23:10:40|6261.5|6257.5|6261.3|6257.3|6261.6|6257.6|6261.3|6257.3|0
1620861050000|2021-05-12 23:10:50|6261.2|6257.2|6261|6257|6261.2|6257.2|6261|6257|0
1620861060000|2021-05-12 23:11:00|6261.1|6257.1|6261|6257|6261.1|6257.1|6261|6257|0
1620861090000|2021-05-12 23:11:30|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|0
1620861100000|2021-05-12 23:11:40|6261.1|6257.1|6261|6257|6261.1|6257.1|6261|6257|0
1620861120000|2021-05-12 23:12:00|6260.9|6256.9|6260.8|6256.8|6261|6257|6260.6|6256.6|0
1620861130000|2021-05-12 23:12:10|6260.6|6256.6|6260.6|6256.6|6260.6|6256.6|6260.6|6256.6|0
1620861140000|2021-05-12 23:12:20|6260.3|6256.3|6260.5|6256.5|6260.5|6256.5|6260.3|6256.3|0
1620861150000|2021-05-12 23:12:30|6260.4|6256.4|6260.3|6256.3|6260.6|6256.6|6260.3|6256.3|0
1620861160000|2021-05-12 23:12:40|6259.9|6255.9|6259.7|6255.7|6260.3|6256.3|6259.7|6255.7|0
1620861170000|2021-05-12 23:12:50|6259.5|6255.5|6259.9|6255.9|6259.9|6255.9|6259.5|6255.5|0
1620861180000|2021-05-12 23:13:00|6259.8|6255.8|6259.9|6255.9|6259.9|6255.9|6259.5|6255.5|0
1620861190000|2021-05-12 23:13:10|6260.3|6256.3|6260.3|6256.3|6260.3|6256.3|6260.3|6256.3|0
1620861200000|2021-05-12 23:13:20|6260.4|6256.4|6260.3|6256.3|6261|6257|6259.9|6255.9|0
1620861210000|2021-05-12 23:13:30|6259.9|6255.9|6260.3|6256.3|6260.3|6256.3|6259.9|6255.9|0
1620861220000|2021-05-12 23:13:40|6260|6256|6260.3|6256.3|6260.3|6256.3|6259.9|6255.9|0
1620861230000|2021-05-12 23:13:50|6259.9|6255.9|6260.3|6256.3|6260.3|6256.3|6259.9|6255.9|0
1620861250000|2021-05-12 23:14:10|6260.5|6256.5|6260.3|6256.3|6260.5|6256.5|6260.3|6256.3|0
1620861260000|2021-05-12 23:14:20|6259.9|6255.9|6260|6256|6260.3|6256.3|6259.9|6255.9|0
1620861270000|2021-05-12 23:14:30|6260.3|6256.3|6260.3|6256.3|6260.3|6256.3|6260|6256|0
1620861280000|2021-05-12 23:14:40|6260|6256|6260.3|6256.3|6260.3|6256.3|6260|6256|0
1620861290000|2021-05-12 23:14:50|6260.4|6256.4|6260.5|6256.5|6260.7|6256.7|6260.4|6256.4|0
1620861300000|2021-05-12 23:15:00|6260.3|6256.3|6260.7|6256.7|6261|6257|6260.3|6256.3|0
1620861310000|2021-05-12 23:15:10|6260.2|6257.2|6260.5|6257.5|6260.5|6257.5|6260.2|6257.2|0
1620861320000|2021-05-12 23:15:20|6260.4|6257.4|6260.2|6257.2|6260.4|6257.4|6260.2|6257.2|0
1620861330000|2021-05-12 23:15:30|6260.3|6257.3|6260.3|6257.3|6260.5|6257.5|6260.2|6257.2|0
1620861340000|2021-05-12 23:15:40|6260.4|6257.4|6260.5|6257.5|6260.5|6257.5|6260.4|6257.4|0
1620861350000|2021-05-12 23:15:50|6260.4|6257.4|6260.2|6257.2|6260.4|6257.4|6260.2|6257.2|0
1620861370000|2021-05-12 23:16:10|6260.3|6257.3|6260.5|6257.5|6260.5|6257.5|6260.3|6257.3|0
1620861500000|2021-05-12 23:18:20|6260.4|6257.4|6260.2|6257.2|6260.4|6257.4|6260.2|6257.2|0
1620861510000|2021-05-12 23:18:30|6260.1|6257.1|6259.8|6256.8|6260.1|6257.1|6259.8|6256.8|0
1620861520000|2021-05-12 23:18:40|6259.4|6256.4|6259.1|6256.1|6259.4|6256.4|6259.1|6256.1|0
1620861530000|2021-05-12 23:18:50|6259|6256|6258.8|6255.8|6259|6256|6258.8|6255.8|0
1620861540000|2021-05-12 23:19:00|6258.7|6255.7|6258.8|6255.8|6258.8|6255.8|6258.4|6255.4|0
1620861560000|2021-05-12 23:19:20|6258.9|6255.9|6258.1|6255.1|6259.1|6256.1|6258.1|6255.1|0
1620861570000|2021-05-12 23:19:30|6258.2|6255.2|6258.1|6255.1|6258.4|6255.4|6258.1|6255.1|0
1620861580000|2021-05-12 23:19:40|6258.3|6255.3|6258.1|6255.1|6258.3|6255.3|6258.1|6255.1|0
1620861590000|2021-05-12 23:19:50|6258.3|6255.3|6258.4|6255.4|6258.4|6255.4|6258.1|6255.1|0
1620861600000|2021-05-12 23:20:00|6258.3|6255.3|6258.3|6255.3|6258.3|6255.3|6258.1|6255.1|0
1620861610000|2021-05-12 23:20:10|6258.4|6255.4|6258.4|6255.4|6258.4|6255.4|6258.4|6255.4|0
1620861620000|2021-05-12 23:20:20|6258.1|6255.1|6257.8|6254.8|6258.1|6255.1|6257.8|6254.8|0
1620861630000|2021-05-12 23:20:30|6257.5|6254.5|6257.5|6254.5|6257.5|6254.5|6257.5|6254.5|0
1620861640000|2021-05-12 23:20:40|6257.8|6254.8|6256.8|6253.8|6257.8|6254.8|6256.7|6253.7|0
1620861650000|2021-05-12 23:20:50|6256.7|6253.7|6257|6254|6257|6254|6256.7|6253.7|0
1620861660000|2021-05-12 23:21:00|6257.1|6254.1|6257|6254|6257.3|6254.3|6256.8|6253.8|0
1620861670000|2021-05-12 23:21:10|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|0
1620861680000|2021-05-12 23:21:20|6257|6254|6257|6254|6257|6254|6257|6254|0
1620861690000|2021-05-12 23:21:30|6257.2|6254.2|6257.3|6254.3|6257.5|6254.5|6257.2|6254.2|0
1620861700000|2021-05-12 23:21:40|6257.4|6254.4|6257.8|6254.8|6257.8|6254.8|6257.3|6254.3|0
1620861720000|2021-05-12 23:22:00|6257.9|6254.9|6258.1|6255.1|6258.1|6255.1|6257.9|6254.9|0
1620861750000|2021-05-12 23:22:30|6258.3|6255.3|6258.1|6255.1|6258.3|6255.3|6258.1|6255.1|0
1620861760000|2021-05-12 23:22:40|6258.3|6255.3|6258.4|6255.4|6258.4|6255.4|6258.3|6255.3|0
1620861770000|2021-05-12 23:22:50|6258.1|6255.1|6258.1|6255.1|6258.1|6255.1|6258.1|6255.1|0
1620861810000|2021-05-12 23:23:30|6258.3|6255.3|6258.4|6255.4|6258.4|6255.4|6258.3|6255.3|0
1620861910000|2021-05-12 23:25:10|6258.5|6255.5|6259.1|6256.1|6259.1|6256.1|6258.5|6255.5|0
1620861930000|2021-05-12 23:25:30|6259|6256|6259.1|6256.1|6259.1|6256.1|6258.8|6255.8|0
1620861940000|2021-05-12 23:25:40|6259.2|6256.2|6259.4|6256.4|6259.4|6256.4|6259.2|6256.2|0
1620861960000|2021-05-12 23:26:00|6259.5|6256.5|6259.6|6256.6|6259.9|6256.9|6259.4|6256.4|0
1620861970000|2021-05-12 23:26:10|6259.5|6256.5|6259.4|6256.4|6259.5|6256.5|6259.4|6256.4|0
1620861980000|2021-05-12 23:26:20|6259.3|6256.3|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620861990000|2021-05-12 23:26:30|6259.3|6256.3|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620862010000|2021-05-12 23:26:50|6259.5|6256.5|6259.9|6256.9|6259.9|6256.9|6259.5|6256.5|0
1620862040000|2021-05-12 23:27:20|6259.8|6256.8|6259.1|6256.1|6259.8|6256.8|6259.1|6256.1|0
1620862050000|2021-05-12 23:27:30|6259.2|6256.2|6259.1|6256.1|6259.4|6256.4|6259.1|6256.1|0
1620862060000|2021-05-12 23:27:40|6259.4|6256.4|6259.4|6256.4|6259.4|6256.4|6259.4|6256.4|0
1620862070000|2021-05-12 23:27:50|6259.6|6256.6|6259.4|6256.4|6259.6|6256.6|6259.4|6256.4|0
1620862080000|2021-05-12 23:28:00|6259.3|6256.3|6258.8|6255.8|6259.3|6256.3|6258.8|6255.8|0
1620862090000|2021-05-12 23:28:10|6258.9|6255.9|6258.9|6255.9|6258.9|6255.9|6258.9|6255.9|0
1620862100000|2021-05-12 23:28:20|6258.8|6255.8|6258.8|6255.8|6258.9|6255.9|6258.8|6255.8|0
1620862110000|2021-05-12 23:28:30|6258.9|6255.9|6258.8|6255.8|6258.9|6255.9|6258.8|6255.8|0
1620862130000|2021-05-12 23:28:50|6258.9|6255.9|6258.9|6255.9|6258.9|6255.9|6258.9|6255.9|0
1620862140000|2021-05-12 23:29:00|6259.1|6256.1|6258.8|6255.8|6259.1|6256.1|6258.8|6255.8|0
1620862180000|2021-05-12 23:29:40|6258.6|6255.6|6257.8|6254.8|6258.6|6255.6|6257.8|6254.8|0
1620862190000|2021-05-12 23:29:50|6258.1|6255.1|6257.8|6254.8|6258.1|6255.1|6257.2|6254.2|0
1620862210000|2021-05-12 23:30:10|6257.5|6254.5|6257.3|6254.3|6257.8|6254.8|6257.3|6254.3|0
1620862220000|2021-05-12 23:30:20|6257.4|6254.4|6257|6254|6257.5|6254.5|6257|6254|0
1620862230000|2021-05-12 23:30:30|6257.2|6254.2|6257.3|6254.3|6257.3|6254.3|6257|6254|0
1620862240000|2021-05-12 23:30:40|6257.2|6254.2|6257|6254|6257.2|6254.2|6257|6254|0
1620862250000|2021-05-12 23:30:50|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|0
1620862260000|2021-05-12 23:31:00|6256.5|6253.5|6254.9|6251.9|6256.5|6253.5|6254.9|6251.9|0
1620862270000|2021-05-12 23:31:10|6255|6252|6254.9|6251.9|6255.3|6252.3|6254.9|6251.9|0
1620862280000|2021-05-12 23:31:20|6255|6252|6256.4|6253.4|6256.4|6253.4|6255|6252|0
1620862290000|2021-05-12 23:31:30|6256.2|6253.2|6255.4|6252.4|6256.2|6253.2|6255.4|6252.4|0
1620862300000|2021-05-12 23:31:40|6255.3|6252.3|6255.4|6252.4|6255.7|6252.7|6255.3|6252.3|0
1620862310000|2021-05-12 23:31:50|6255.3|6252.3|6254.9|6251.9|6255.7|6252.7|6254.9|6251.9|0
1620862320000|2021-05-12 23:32:00|6254.8|6251.8|6255.3|6252.3|6255.3|6252.3|6254.6|6251.6|0
1620862330000|2021-05-12 23:32:10|6255.4|6252.4|6255.4|6252.4|6255.7|6252.7|6255.3|6252.3|0
1620862340000|2021-05-12 23:32:20|6255.3|6252.3|6255.7|6252.7|6255.7|6252.7|6255.3|6252.3|0
1620862350000|2021-05-12 23:32:30|6255.4|6252.4|6255.4|6252.4|6255.4|6252.4|6255.4|6252.4|0
1620862360000|2021-05-12 23:32:40|6255.3|6252.3|6255.7|6252.7|6255.7|6252.7|6255.3|6252.3|0
1620862370000|2021-05-12 23:32:50|6255.8|6252.8|6256.4|6253.4|6256.4|6253.4|6255.8|6252.8|0
1620862380000|2021-05-12 23:33:00|6256.5|6253.5|6257.3|6254.3|6257.3|6254.3|6256.5|6253.5|0
1620862390000|2021-05-12 23:33:10|6257.4|6254.4|6257.3|6254.3|6257.5|6254.5|6257.3|6254.3|0
1620862400000|2021-05-12 23:33:20|6257.4|6254.4|6257.3|6254.3|6257.8|6254.8|6257.3|6254.3|0
1620862410000|2021-05-12 23:33:30|6257.2|6254.2|6257|6254|6257.2|6254.2|6257|6254|0
1620862420000|2021-05-12 23:33:40|6257.2|6254.2|6257.2|6254.2|6257.2|6254.2|6257|6254|0
1620862430000|2021-05-12 23:33:50|6257|6254|6257.2|6254.2|6257.3|6254.3|6257|6254|0
1620862440000|2021-05-12 23:34:00|6257.1|6254.1|6256.1|6253.1|6257.1|6254.1|6256.1|6253.1|0
1620862450000|2021-05-12 23:34:10|6256.2|6253.2|6256.1|6253.1|6256.2|6253.2|6256.1|6253.1|0
1620862460000|2021-05-12 23:34:20|6256.4|6253.4|6256.7|6253.7|6256.7|6253.7|6256.4|6253.4|0
1620862470000|2021-05-12 23:34:30|6256.9|6253.9|6257|6254|6257|6254|6256.9|6253.9|0
1620862480000|2021-05-12 23:34:40|6257.2|6254.2|6257.5|6254.5|6257.8|6254.8|6257|6254|0
1620862490000|2021-05-12 23:34:50|6257.8|6254.8|6257.8|6254.8|6257.8|6254.8|6257.8|6254.8|0
1620862510000|2021-05-12 23:35:10|6257.5|6254.5|6257.8|6254.8|6257.8|6254.8|6257.5|6254.5|0
1620862530000|2021-05-12 23:35:30|6257.5|6254.5|6257.8|6254.8|6257.8|6254.8|6257.5|6254.5|0
1620862540000|2021-05-12 23:35:40|6257.5|6254.5|6257.5|6254.5|6257.8|6254.8|6257.5|6254.5|0
1620862550000|2021-05-12 23:35:50|6257.3|6254.3|6257|6254|6257.5|6254.5|6257|6254|0
1620862560000|2021-05-12 23:36:00|6257.2|6254.2|6256.7|6253.7|6257.3|6254.3|6256.7|6253.7|0
1620862590000|2021-05-12 23:36:30|6256.6|6253.6|6257|6254|6257|6254|6256.4|6253.4|0
1620862620000|2021-05-12 23:37:00|6256.9|6253.9|6256.7|6253.7|6257|6254|6256.7|6253.7|0
1620862630000|2021-05-12 23:37:10|6256.8|6253.8|6256.7|6253.7|6257|6254|6256.7|6253.7|0
1620862640000|2021-05-12 23:37:20|6256.9|6253.9|6257|6254|6257|6254|6256.9|6253.9|0
1620862650000|2021-05-12 23:37:30|6256.9|6253.9|6256.7|6253.7|6256.9|6253.9|6256.4|6253.4|0
1620862660000|2021-05-12 23:37:40|6256.8|6253.8|6256.9|6253.9|6257|6254|6256.8|6253.8|0
1620862670000|2021-05-12 23:37:50|6257|6254|6257|6254|6257|6254|6257|6254|0
1620862700000|2021-05-12 23:38:20|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|0
1620862720000|2021-05-12 23:38:40|6256.5|6253.5|6256.9|6253.9|6256.9|6253.9|6256.5|6253.5|0
1620862730000|2021-05-12 23:38:50|6256.8|6253.8|6256.7|6253.7|6256.8|6253.8|6256.5|6253.5|0
1620862740000|2021-05-12 23:39:00|6256.5|6253.5|6256.5|6253.5|6256.5|6253.5|6256.5|6253.5|0
1620862750000|2021-05-12 23:39:10|6256.6|6253.6|6256.7|6253.7|6256.7|6253.7|6256.4|6253.4|0
1620862760000|2021-05-12 23:39:20|6256.6|6253.6|6256.4|6253.4|6256.6|6253.6|6256.4|6253.4|0
1620862770000|2021-05-12 23:39:30|6256.5|6253.5|6256.7|6253.7|6256.7|6253.7|6256.5|6253.5|0
1620862780000|2021-05-12 23:39:40|6256.9|6253.9|6256.9|6253.9|6256.9|6253.9|6256.9|6253.9|0
1620862790000|2021-05-12 23:39:50|6256.8|6253.8|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620862810000|2021-05-12 23:40:10|6256.9|6253.9|6256.9|6253.9|6256.9|6253.9|6256.9|6253.9|0
1620862820000|2021-05-12 23:40:20|6256.8|6253.8|6256.4|6253.4|6256.8|6253.8|6256.4|6253.4|0
1620862860000|2021-05-12 23:41:00|6256.5|6253.5|6256.3|6253.3|6256.7|6253.7|6256.3|6253.3|0
1620862870000|2021-05-12 23:41:10|6256.2|6253.2|6255|6252|6256.2|6253.2|6254.3|6251.3|0
1620862880000|2021-05-12 23:41:20|6255.1|6252.1|6255.7|6252.7|6255.9|6252.9|6255.1|6252.1|0
1620862890000|2021-05-12 23:41:30|6255.4|6252.4|6256.1|6253.1|6256.1|6253.1|6255.4|6252.4|0
1620862930000|2021-05-12 23:42:10|6256.4|6253.4|6256.4|6253.4|6256.4|6253.4|6256.4|6253.4|0
1620862940000|2021-05-12 23:42:20|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|0
1620862950000|2021-05-12 23:42:30|6256.9|6253.9|6257|6254|6257.2|6254.2|6256.9|6253.9|0
1620862960000|2021-05-12 23:42:40|6257.1|6254.1|6257.8|6254.8|6257.8|6254.8|6257.1|6254.1|0
1620862970000|2021-05-12 23:42:50|6257.7|6254.7|6257.3|6254.3|6257.7|6254.7|6257.3|6254.3|0
1620862980000|2021-05-12 23:43:00|6257.2|6254.2|6257.3|6254.3|6257.3|6254.3|6257.2|6254.2|0
1620863000000|2021-05-12 23:43:20|6257|6254|6257.3|6254.3|6257.3|6254.3|6257|6254|0
1620863020000|2021-05-12 23:43:40|6257.4|6254.4|6257.3|6254.3|6257.8|6254.8|6257.3|6254.3|0
1620863040000|2021-05-12 23:44:00|6257.4|6254.4|6257.8|6254.8|6257.8|6254.8|6257.4|6254.4|0
1620863050000|2021-05-12 23:44:10|6257.5|6254.5|6257.3|6254.3|6257.5|6254.5|6257.3|6254.3|0
1620863060000|2021-05-12 23:44:20|6257.4|6254.4|6257.8|6254.8|6257.8|6254.8|6257.4|6254.4|0
1620863070000|2021-05-12 23:44:30|6257.7|6254.7|6257.7|6254.7|6257.7|6254.7|6257.7|6254.7|0
1620863080000|2021-05-12 23:44:40|6257.3|6254.3|6257.3|6254.3|6257.3|6254.3|6257.3|6254.3|0
1620863100000|2021-05-12 23:45:00|6257.4|6254.4|6257|6254|6257.8|6254.8|6256.7|6253.7|0
1620863110000|2021-05-12 23:45:10|6257.2|6254.2|6257|6254|6257.2|6254.2|6256.7|6253.7|0
1620863120000|2021-05-12 23:45:20|6256.7|6253.7|6257|6254|6257|6254|6256.7|6253.7|0
1620863130000|2021-05-12 23:45:30|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|0
1620863140000|2021-05-12 23:45:40|6256.9|6253.9|6257|6254|6257|6254|6256.9|6253.9|0
1620863150000|2021-05-12 23:45:50|6257.1|6254.1|6258.1|6255.1|6258.1|6255.1|6257.1|6254.1|0
1620863160000|2021-05-12 23:46:00|6258.2|6255.2|6258.1|6255.1|6258.4|6255.4|6257.8|6254.8|0
1620863170000|2021-05-12 23:46:10|6258|6255|6257.5|6254.5|6258|6255|6257.3|6254.3|0
1620863180000|2021-05-12 23:46:20|6257.3|6254.3|6258.1|6255.1|6258.1|6255.1|6257.3|6254.3|0
1620863200000|2021-05-12 23:46:40|6257.8|6254.8|6257.3|6254.3|6257.8|6254.8|6257.3|6254.3|0
1620863210000|2021-05-12 23:46:50|6257.2|6254.2|6257.3|6254.3|6257.3|6254.3|6257|6254|0
1620863220000|2021-05-12 23:47:00|6257.4|6254.4|6257.3|6254.3|6257.8|6254.8|6257|6254|0
1620863250000|2021-05-12 23:47:30|6257|6254|6257|6254|6257|6254|6256.7|6253.7|0
1620863260000|2021-05-12 23:47:40|6256.9|6253.9|6257|6254|6257|6254|6256.7|6253.7|0
1620863270000|2021-05-12 23:47:50|6256.9|6253.9|6257|6254|6257|6254|6256.7|6253.7|0
1620863300000|2021-05-12 23:48:20|6256.9|6253.9|6256.4|6253.4|6256.9|6253.9|6256.1|6253.1|0
1620863310000|2021-05-12 23:48:30|6256.7|6253.7|6256.4|6253.4|6256.7|6253.7|6256.1|6253.1|0
1620863350000|2021-05-12 23:49:10|6256.3|6253.3|6256.1|6253.1|6256.4|6253.4|6256.1|6253.1|0
1620863360000|2021-05-12 23:49:20|6256|6253|6256.1|6253.1|6256.1|6253.1|6255.7|6252.7|0
1620863370000|2021-05-12 23:49:30|6256.4|6253.4|6256.2|6253.2|6256.4|6253.4|6256.1|6253.1|0
1620863380000|2021-05-12 23:49:40|6256.3|6253.3|6256.1|6253.1|6256.4|6253.4|6256.1|6253.1|0
1620863390000|2021-05-12 23:49:50|6256.4|6253.4|6256.2|6253.2|6256.4|6253.4|6256.2|6253.2|0
1620863400000|2021-05-12 23:50:00|6256.3|6253.3|6257|6254|6257|6254|6256.1|6253.1|0
1620863410000|2021-05-12 23:50:10|6256.7|6253.7|6256.4|6253.4|6256.7|6253.7|6256.4|6253.4|0
1620863420000|2021-05-12 23:50:20|6256.5|6253.5|6256.7|6253.7|6256.7|6253.7|6256.5|6253.5|0
1620863430000|2021-05-12 23:50:30|6256.6|6253.6|6256.4|6253.4|6256.7|6253.7|6256.4|6253.4|0
1620863440000|2021-05-12 23:50:40|6256.3|6253.3|6256.3|6253.3|6256.3|6253.3|6256.3|6253.3|0
1620863450000|2021-05-12 23:50:50|6256.1|6253.1|6256.4|6253.4|6256.4|6253.4|6256.1|6253.1|0
1620863460000|2021-05-12 23:51:00|6256.5|6253.5|6257.3|6254.3|6257.3|6254.3|6256.5|6253.5|0
1620863470000|2021-05-12 23:51:10|6257.4|6254.4|6257.8|6254.8|6257.8|6254.8|6257.4|6254.4|0
1620863480000|2021-05-12 23:51:20|6258|6255|6257.8|6254.8|6258.1|6255.1|6257.8|6254.8|0
1620863490000|2021-05-12 23:51:30|6258|6255|6258.8|6255.8|6258.8|6255.8|6258|6255|0
1620863500000|2021-05-12 23:51:40|6258.7|6255.7|6258.4|6255.4|6258.8|6255.8|6258.4|6255.4|0
1620863510000|2021-05-12 23:51:50|6258.1|6255.1|6258.4|6255.4|6258.4|6255.4|6258.1|6255.1|0
1620863520000|2021-05-12 23:52:00|6258.1|6255.1|6259.1|6256.1|6259.1|6256.1|6258.1|6255.1|0
1620863540000|2021-05-12 23:52:20|6259.2|6256.2|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620863550000|2021-05-12 23:52:30|6259.1|6256.1|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620863560000|2021-05-12 23:52:40|6259.6|6256.6|6259.4|6256.4|6259.9|6256.9|6259.4|6256.4|0
1620863570000|2021-05-12 23:52:50|6259.1|6256.1|6259.9|6256.9|6259.9|6256.9|6259.1|6256.1|0
1620863580000|2021-05-12 23:53:00|6259.8|6256.8|6259.4|6256.4|6259.9|6256.9|6259.4|6256.4|0
1620863590000|2021-05-12 23:53:10|6259.5|6256.5|6259.1|6256.1|6259.9|6256.9|6259.1|6256.1|0
1620863600000|2021-05-12 23:53:20|6259.2|6256.2|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620863610000|2021-05-12 23:53:30|6259.5|6256.5|6259.4|6256.4|6259.9|6256.9|6259.4|6256.4|0
1620863620000|2021-05-12 23:53:40|6259.6|6256.6|6259.4|6256.4|6259.9|6256.9|6259.4|6256.4|0
1620863630000|2021-05-12 23:53:50|6259.2|6256.2|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620863650000|2021-05-12 23:54:10|6259.1|6256.1|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620863660000|2021-05-12 23:54:20|6259.1|6256.1|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620863680000|2021-05-12 23:54:40|6259.1|6256.1|6259.1|6256.1|6259.1|6256.1|6259.1|6256.1|0
1620863710000|2021-05-12 23:55:10|6259.4|6256.4|6259.4|6256.4|6259.4|6256.4|6259.4|6256.4|0
1620863720000|2021-05-12 23:55:20|6259.1|6256.1|6259.2|6256.2|6259.4|6256.4|6259.1|6256.1|0
1620863730000|2021-05-12 23:55:30|6259.1|6256.1|6259.1|6256.1|6259.1|6256.1|6259.1|6256.1|0
1620863740000|2021-05-12 23:55:40|6259.2|6256.2|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620863750000|2021-05-12 23:55:50|6259.5|6256.5|6259.9|6256.9|6259.9|6256.9|6259.5|6256.5|0
1620863780000|2021-05-12 23:56:20|6259.8|6256.8|6259.4|6256.4|6259.8|6256.8|6259.4|6256.4|0
1620863790000|2021-05-12 23:56:30|6259.6|6256.6|6259.1|6256.1|6259.9|6256.9|6259.1|6256.1|0
1620863800000|2021-05-12 23:56:40|6259.3|6256.3|6259.4|6256.4|6259.6|6256.6|6259.3|6256.3|0
1620863810000|2021-05-12 23:56:50|6259.6|6256.6|6259.4|6256.4|6259.6|6256.6|6259.4|6256.4|0
1620863820000|2021-05-12 23:57:00|6259.6|6256.6|6259.4|6256.4|6259.9|6256.9|6259.4|6256.4|0
1620863830000|2021-05-12 23:57:10|6259.6|6256.6|6259.9|6256.9|6259.9|6256.9|6259.4|6256.4|0
1620863840000|2021-05-12 23:57:20|6259.5|6256.5|6259.2|6256.2|6259.5|6256.5|6259.2|6256.2|0
1620863860000|2021-05-12 23:57:40|6259.3|6256.3|6259.5|6256.5|6259.5|6256.5|6259.2|6256.2|0
1620863880000|2021-05-12 23:58:00|6259.9|6256.9|6259.5|6256.5|6259.9|6256.9|6259.5|6256.5|0
1620863890000|2021-05-12 23:58:10|6259.6|6256.6|6259.9|6256.9|6259.9|6256.9|6259.5|6256.5|0
1620863910000|2021-05-12 23:58:30|6259.5|6256.5|6259.9|6256.9|6259.9|6256.9|6259.5|6256.5|0
1620863930000|2021-05-12 23:58:50|6259.6|6256.6|6259.5|6256.5|6259.9|6256.9|6259.5|6256.5|0
1620863940000|2021-05-12 23:59:00|6259.4|6256.4|6259.5|6256.5|6259.5|6256.5|6259.3|6256.3|0
1620863950000|2021-05-12 23:59:10|6259.4|6256.4|6259.5|6256.5|6259.5|6256.5|6259.3|6256.3|0
1620863960000|2021-05-12 23:59:20|6259.4|6256.4|6259.2|6256.2|6259.5|6256.5|6259.2|6256.2|0
1620863980000|2021-05-12 23:59:40|6259.3|6256.3|6259.5|6256.5|6259.5|6256.5|6259.2|6256.2|0
1620863990000|2021-05-12 23:59:50|6259.6|6256.6|6259.9|6256.9|6259.9|6256.9|6259.6|6256.6|0
1620864000000|2021-05-13 00:00:00|6259.7|6256.7|6260.3|6257.3|6260.6|6257.6|6259.5|6256.5|0
1620864010000|2021-05-13 00:00:10|6260.4|6257.4|6260.3|6257.3|6260.6|6257.6|6260.3|6257.3|0
1620864020000|2021-05-13 00:00:20|6260.6|6257.6|6260.6|6257.6|6260.6|6257.6|6260.6|6257.6|0
1620864030000|2021-05-13 00:00:30|6260.5|6257.5|6262.7|6259.7|6262.7|6259.7|6259.9|6256.9|0
1620864040000|2021-05-13 00:00:40|6262.6|6259.6|6261.7|6258.7|6262.6|6259.6|6261.7|6258.7|0
1620864050000|2021-05-13 00:00:50|6261.6|6258.6|6259.6|6256.6|6261.6|6258.6|6259.6|6256.6|0
1620864060000|2021-05-13 00:01:00|6259.9|6256.9|6260.2|6257.2|6260.2|6257.2|6259.9|6256.9|0
1620864070000|2021-05-13 00:01:10|6260.1|6257.1|6260.7|6257.7|6260.7|6257.7|6259.9|6256.9|0
1620864080000|2021-05-13 00:01:20|6260.8|6257.8|6261.3|6258.3|6261.3|6258.3|6260.8|6257.8|0
1620864090000|2021-05-13 00:01:30|6261.4|6258.4|6262|6259|6262|6259|6261.4|6258.4|0
1620864100000|2021-05-13 00:01:40|6261.9|6258.9|6261.9|6258.9|6262|6259|6261.7|6258.7|0
1620864110000|2021-05-13 00:01:50|6261.7|6258.7|6261.7|6258.7|6262|6259|6261.7|6258.7|0
1620864120000|2021-05-13 00:02:00|6261.6|6258.6|6260.7|6257.7|6261.6|6258.6|6260.7|6257.7|0
1620864130000|2021-05-13 00:02:10|6261|6258|6260.2|6257.2|6261|6258|6260.2|6257.2|0
1620864140000|2021-05-13 00:02:20|6260.1|6257.1|6260.2|6257.2|6260.2|6257.2|6259.3|6256.3|0
1620864150000|2021-05-13 00:02:30|6260.3|6257.3|6261.3|6258.3|6261.3|6258.3|6260.2|6257.2|0
1620864160000|2021-05-13 00:02:40|6261.4|6258.4|6262|6259|6262|6259|6261.4|6258.4|0
1620864170000|2021-05-13 00:02:50|6261.9|6258.9|6261|6258|6261.9|6258.9|6261|6258|0
1620864180000|2021-05-13 00:03:00|6260.7|6257.7|6260.7|6257.7|6261|6258|6260.7|6257.7|0
1620864190000|2021-05-13 00:03:10|6260.8|6257.8|6261|6258|6261|6258|6260.8|6257.8|0
1620864200000|2021-05-13 00:03:20|6260.7|6257.7|6261.3|6258.3|6261.3|6258.3|6260.7|6257.7|0
1620864210000|2021-05-13 00:03:30|6261.2|6258.2|6261.1|6258.1|6261.3|6258.3|6261|6258|0
1620864220000|2021-05-13 00:03:40|6261.3|6258.3|6261|6258|6261.3|6258.3|6261|6258|0
1620864230000|2021-05-13 00:03:50|6260.7|6257.7|6261|6258|6261|6258|6260.7|6257.7|0
1620864240000|2021-05-13 00:04:00|6260.7|6257.7|6260.2|6257.2|6261|6258|6259.9|6256.9|0
1620864250000|2021-05-13 00:04:10|6260.3|6257.3|6260.7|6257.7|6260.7|6257.7|6260.2|6257.2|0
1620864260000|2021-05-13 00:04:20|6260.4|6257.4|6261|6258|6261|6258|6260.4|6257.4|0
1620864270000|2021-05-13 00:04:30|6260.8|6257.8|6261|6258|6261|6258|6260.7|6257.7|0
1620864280000|2021-05-13 00:04:40|6261.2|6258.2|6260|6257|6261.3|6258.3|6260|6257|0
1620864290000|2021-05-13 00:04:50|6260.1|6257.1|6260.3|6257.3|6260.3|6257.3|6260.1|6257.1|0
1620864300000|2021-05-13 00:05:00|6260|6257|6258.9|6255.9|6260.2|6257.2|6258.9|6255.9|0
1620864310000|2021-05-13 00:05:10|6259|6256|6258.9|6255.9|6259.7|6256.7|6258.9|6255.9|0
1620864320000|2021-05-13 00:05:20|6259|6256|6259.4|6256.4|6259.7|6256.7|6259|6256|0
1620864330000|2021-05-13 00:05:30|6259.3|6256.3|6259.1|6256.1|6259.4|6256.4|6258.9|6255.9|0
1620864340000|2021-05-13 00:05:40|6259|6256|6259.4|6256.4|6259.4|6256.4|6258.6|6255.6|0
1620864350000|2021-05-13 00:05:50|6259.3|6256.3|6259.4|6256.4|6259.4|6256.4|6258.9|6255.9|0
1620864360000|2021-05-13 00:06:00|6259.5|6256.5|6259.5|6256.5|6260|6257|6259.4|6256.4|0
1620864370000|2021-05-13 00:06:10|6259.4|6256.4|6259|6256|6259.7|6256.7|6258.6|6255.6|0
1620864380000|2021-05-13 00:06:20|6259.1|6256.1|6259.4|6256.4|6259.4|6256.4|6259.1|6256.1|0
1620864390000|2021-05-13 00:06:30|6259|6256|6259|6256|6259.4|6256.4|6259|6256|0
1620864400000|2021-05-13 00:06:40|6259.4|6256.4|6259.7|6256.7|6259.7|6256.7|6259|6256|0
1620864410000|2021-05-13 00:06:50|6259.6|6256.6|6259.4|6256.4|6259.6|6256.6|6259|6256|0
1620864420000|2021-05-13 00:07:00|6259.1|6256.1|6259|6256|6259.4|6256.4|6259|6256|0
1620864430000|2021-05-13 00:07:10|6258.9|6255.9|6258|6255|6258.9|6255.9|6257.7|6254.7|0
1620864440000|2021-05-13 00:07:20|6257.8|6254.8|6257.3|6254.3|6258|6255|6257.3|6254.3|0
1620864450000|2021-05-13 00:07:30|6257.1|6254.1|6257.3|6254.3|6257.5|6254.5|6256.9|6253.9|0
1620864460000|2021-05-13 00:07:40|6257.2|6254.2|6255.3|6252.3|6257.2|6254.2|6255.3|6252.3|0
1620864470000|2021-05-13 00:07:50|6255.6|6252.6|6254.8|6251.8|6255.6|6252.6|6254.5|6251.5|0
1620864480000|2021-05-13 00:08:00|6254.9|6251.9|6255|6252|6255.3|6252.3|6254.8|6251.8|0
1620864490000|2021-05-13 00:08:10|6254.8|6251.8|6255.6|6252.6|6255.9|6252.9|6254.8|6251.8|0
1620864500000|2021-05-13 00:08:20|6255.8|6252.8|6255.3|6252.3|6255.9|6252.9|6255.3|6252.3|0
1620864510000|2021-05-13 00:08:30|6255.6|6252.6|6254.8|6251.8|6255.6|6252.6|6254.8|6251.8|0
1620864520000|2021-05-13 00:08:40|6254.9|6251.9|6254.2|6251.2|6255.3|6252.3|6254.2|6251.2|0
1620864530000|2021-05-13 00:08:50|6254.3|6251.3|6254.2|6251.2|6254.3|6251.3|6253.9|6250.9|0
1620864540000|2021-05-13 00:09:00|6254.1|6251.1|6253.2|6250.2|6254.2|6251.2|6252.8|6249.8|0
1620864550000|2021-05-13 00:09:10|6252.8|6249.8|6252.4|6249.4|6252.9|6249.9|6252.4|6249.4|0
1620864560000|2021-05-13 00:09:20|6252.1|6249.1|6251.4|6248.4|6252.1|6249.1|6251.4|6248.4|0
1620864570000|2021-05-13 00:09:30|6251.6|6248.6|6251.7|6248.7|6251.9|6248.9|6251.4|6248.4|0
1620864580000|2021-05-13 00:09:40|6251.8|6248.8|6251.4|6248.4|6252.1|6249.1|6251.4|6248.4|0
1620864590000|2021-05-13 00:09:50|6251.2|6248.2|6251.1|6248.1|6251.6|6248.6|6251.1|6248.1|0
1620864600000|2021-05-13 00:10:00|6251.2|6248.2|6251.4|6248.4|6251.4|6248.4|6250.6|6247.6|0
1620864610000|2021-05-13 00:10:10|6251.3|6248.3|6251.4|6248.4|6251.4|6248.4|6251.1|6248.1|0
1620864620000|2021-05-13 00:10:20|6251.6|6248.6|6251.4|6248.4|6251.7|6248.7|6251.4|6248.4|0
1620864630000|2021-05-13 00:10:30|6251.3|6248.3|6250|6247|6251.4|6248.4|6250|6247|0
1620864640000|2021-05-13 00:10:40|6250.3|6247.3|6248.6|6245.6|6250.3|6247.3|6248.2|6245.2|0
1620864650000|2021-05-13 00:10:50|6249|6246|6249|6246|6249.7|6246.7|6249|6246|0
1620864660000|2021-05-13 00:11:00|6249.2|6246.2|6249.7|6246.7|6249.7|6246.7|6249.2|6246.2|0
1620864670000|2021-05-13 00:11:10|6249.6|6246.6|6248.7|6245.7|6249.7|6246.7|6248.6|6245.6|0
1620864680000|2021-05-13 00:11:20|6249|6246|6249.3|6246.3|6249.7|6246.7|6248.2|6245.2|0
1620864690000|2021-05-13 00:11:30|6249|6246|6249.7|6246.7|6249.7|6246.7|6248.6|6245.6|0
1620864700000|2021-05-13 00:11:40|6249.6|6246.6|6249.7|6246.7|6249.7|6246.7|6249.3|6246.3|0
1620864710000|2021-05-13 00:11:50|6249.8|6246.8|6250.3|6247.3|6250.3|6247.3|6249.8|6246.8|0
1620864720000|2021-05-13 00:12:00|6250.1|6247.1|6250|6247|6250.3|6247.3|6249.7|6246.7|0
1620864730000|2021-05-13 00:12:10|6249.9|6246.9|6247.3|6244.3|6249.9|6246.9|6247.3|6244.3|0
1620864740000|2021-05-13 00:12:20|6247.6|6244.6|6245.6|6242.6|6247.9|6244.9|6245.5|6242.5|0
1620864750000|2021-05-13 00:12:30|6245.5|6242.5|6245.8|6242.8|6246.2|6243.2|6245.5|6242.5|0
1620864760000|2021-05-13 00:12:40|6245.9|6242.9|6247.3|6244.3|6247.4|6244.4|6245.9|6242.9|0
1620864770000|2021-05-13 00:12:50|6247.4|6244.4|6247.3|6244.3|6247.7|6244.7|6247.3|6244.3|0
1620864780000|2021-05-13 00:13:00|6247.6|6244.6|6249|6246|6249|6246|6247.6|6244.6|0
1620864790000|2021-05-13 00:13:10|6249.2|6246.2|6249.3|6246.3|6249.7|6246.7|6249|6246|0
1620864800000|2021-05-13 00:13:20|6249.4|6246.4|6250.6|6247.6|6250.6|6247.6|6249.4|6246.4|0
1620864810000|2021-05-13 00:13:30|6250.5|6247.5|6251.1|6248.1|6251.1|6248.1|6250.3|6247.3|0
1620864820000|2021-05-13 00:13:40|6251.2|6248.2|6251.4|6248.4|6252.4|6249.4|6251.2|6248.2|0
1620864830000|2021-05-13 00:13:50|6251.2|6248.2|6251.6|6248.6|6251.7|6248.7|6251.1|6248.1|0
1620864840000|2021-05-13 00:14:00|6251.5|6248.5|6249.9|6246.9|6251.7|6248.7|6249.9|6246.9|0
1620864850000|2021-05-13 00:14:10|6250.1|6247.1|6249|6246|6250.1|6247.1|6249|6246|0
1620864860000|2021-05-13 00:14:20|6249.3|6246.3|6249.7|6246.7|6249.7|6246.7|6249.3|6246.3|0
1620864870000|2021-05-13 00:14:30|6249.5|6246.5|6250.4|6247.4|6250.4|6247.4|6249.3|6246.3|0
1620864880000|2021-05-13 00:14:40|6250.2|6247.2|6250.4|6247.4|6250.6|6247.6|6250.1|6247.1|0
1620864890000|2021-05-13 00:14:50|6250.6|6247.6|6250.4|6247.4|6250.7|6247.7|6250.4|6247.4|0
1620864900000|2021-05-13 00:15:00|6250.3|6247.3|6250.4|6247.4|6250.4|6247.4|6249.5|6246.5|0
1620864910000|2021-05-13 00:15:10|6250.6|6247.6|6249.8|6246.8|6250.6|6247.6|6248.5|6245.5|0
1620864920000|2021-05-13 00:15:20|6249.7|6246.7|6249|6246|6249.7|6246.7|6248.4|6245.4|0
1620864930000|2021-05-13 00:15:30|6249.6|6246.6|6247|6244|6249.7|6246.7|6247|6244|0
1620864940000|2021-05-13 00:15:40|6247.1|6244.1|6244.2|6241.2|6247.1|6244.1|6244.2|6241.2|0
1620864950000|2021-05-13 00:15:50|6244.3|6241.3|6245.7|6242.7|6245.7|6242.7|6244.3|6241.3|0
1620864960000|2021-05-13 00:16:00|6245.8|6242.8|6247.1|6244.1|6247.1|6244.1|6245.7|6242.7|0
1620864970000|2021-05-13 00:16:10|6247.2|6244.2|6245.8|6242.8|6247.2|6244.2|6245.8|6242.8|0
1620864980000|2021-05-13 00:16:20|6246.3|6243.3|6241.6|6238.6|6247.2|6244.2|6241.6|6238.6|0
1620864990000|2021-05-13 00:16:30|6242.2|6239.2|6243|6240|6243.1|6240.1|6242.2|6239.2|0
1620865000000|2021-05-13 00:16:40|6243.1|6240.1|6244.5|6241.5|6244.5|6241.5|6243|6240|0
1620865010000|2021-05-13 00:16:50|6244.6|6241.6|6244.6|6241.6|6244.6|6241.6|6244.5|6241.5|0
1620865020000|2021-05-13 00:17:00|6246|6243|6246.1|6243.1|6246.2|6243.2|6246|6243|0
1620865030000|2021-05-13 00:17:10|6246.6|6243.6|6246.2|6243.2|6247.6|6244.6|6246.1|6243.1|0
1620865050000|2021-05-13 00:17:30|6246.8|6243.8|6247.7|6244.7|6247.7|6244.7|6246.8|6243.8|0
1620865060000|2021-05-13 00:17:40|6247.8|6244.8|6249.3|6246.3|6249.3|6246.3|6247.8|6244.8|0
1620865070000|2021-05-13 00:17:50|6249.2|6246.2|6249.2|6246.2|6249.2|6246.2|6249.2|6246.2|0
1620865090000|2021-05-13 00:18:10|6249.5|6246.5|6249.2|6246.2|6250.7|6247.7|6249.2|6246.2|0
1620865100000|2021-05-13 00:18:20|6249.3|6246.3|6247.9|6244.9|6249.3|6246.3|6247.8|6244.8|0
1620865110000|2021-05-13 00:18:30|6247.8|6244.8|6247.9|6244.9|6249.4|6246.4|6247.8|6244.8|0
1620865120000|2021-05-13 00:18:40|6248.4|6245.4|6249.3|6246.3|6249.3|6246.3|6248.4|6245.4|0
1620865140000|2021-05-13 00:19:00|6249.4|6246.4|6251.7|6248.7|6252.4|6249.4|6249.4|6246.4|0
1620865150000|2021-05-13 00:19:10|6251.4|6248.4|6252.4|6249.4|6252.4|6249.4|6250.9|6247.9|0
1620865160000|2021-05-13 00:19:20|6252.3|6249.3|6252.4|6249.4|6252.4|6249.4|6250.9|6247.9|0
1620865170000|2021-05-13 00:19:30|6252.3|6249.3|6251|6248|6252.3|6249.3|6250.9|6247.9|0
1620865180000|2021-05-13 00:19:40|6250.9|6247.9|6250.2|6247.2|6251|6248|6249.5|6246.5|0
1620865190000|2021-05-13 00:19:50|6250.5|6247.5|6250.9|6247.9|6250.9|6247.9|6250.5|6247.5|0
1620865200000|2021-05-13 00:20:00|6251|6248|6251|6248|6252.5|6249.5|6251|6248|0
1620865220000|2021-05-13 00:20:20|6251.1|6248.1|6251|6248|6251.1|6248.1|6251|6248|0
1620865230000|2021-05-13 00:20:30|6251.1|6248.1|6251.1|6248.1|6252.5|6249.5|6251.1|6248.1|0
1620865240000|2021-05-13 00:20:40|6252.5|6249.5|6251.2|6248.2|6252.6|6249.6|6251.1|6248.1|0
1620865250000|2021-05-13 00:20:50|6251.1|6248.1|6251.1|6248.1|6251.2|6248.2|6251.1|6248.1|0
1620865260000|2021-05-13 00:21:00|6251.7|6248.7|6254.2|6251.2|6254.2|6251.2|6251.1|6248.1|0
1620865270000|2021-05-13 00:21:10|6254.3|6251.3|6254.2|6251.2|6255.7|6252.7|6254.2|6251.2|0
1620865280000|2021-05-13 00:21:20|6254.3|6251.3|6252.8|6249.8|6254.9|6251.9|6252.8|6249.8|0
1620865290000|2021-05-13 00:21:30|6252.7|6249.7|6252.8|6249.8|6252.8|6249.8|6252.7|6249.7|0
1620865300000|2021-05-13 00:21:40|6253.3|6250.3|6255.7|6252.7|6255.7|6252.7|6252.8|6249.8|0
1620865310000|2021-05-13 00:21:50|6255.4|6252.4|6254.3|6251.3|6255.7|6252.7|6254.3|6251.3|0
1620865320000|2021-05-13 00:22:00|6254.8|6251.8|6254.3|6251.3|6255.7|6252.7|6254.3|6251.3|0
1620865330000|2021-05-13 00:22:10|6254.2|6251.2|6252.8|6249.8|6254.3|6251.3|6252.8|6249.8|0
1620865340000|2021-05-13 00:22:20|6253.1|6250.1|6252.8|6249.8|6253.6|6250.6|6252.8|6249.8|0
1620865350000|2021-05-13 00:22:30|6252.9|6249.9|6252.8|6249.8|6252.9|6249.9|6252.8|6249.8|0
1620865360000|2021-05-13 00:22:40|6252.9|6249.9|6252.9|6249.9|6253.6|6250.6|6252.8|6249.8|0
1620865370000|2021-05-13 00:22:50|6253.4|6250.4|6252.9|6249.9|6254.3|6251.3|6252.9|6249.9|0
1620865380000|2021-05-13 00:23:00|6253.4|6250.4|6252.9|6249.9|6254.4|6251.4|6252.9|6249.9|0
1620865400000|2021-05-13 00:23:20|6253|6250|6254.4|6251.4|6254.4|6251.4|6253|6250|0
1620865410000|2021-05-13 00:23:30|6253.9|6250.9|6253|6250|6253.9|6250.9|6253|6250|0
1620865420000|2021-05-13 00:23:40|6253.5|6250.5|6254.4|6251.4|6254.4|6251.4|6253.5|6250.5|0
1620865430000|2021-05-13 00:23:50|6254.3|6251.3|6254.4|6251.4|6254.4|6251.4|6254.3|6251.3|0
1620865460000|2021-05-13 00:24:20|6253.8|6250.8|6253|6250|6253.8|6250.8|6253|6250|0
1620865470000|2021-05-13 00:24:30|6252.9|6249.9|6253|6250|6253|6250|6252.9|6249.9|0
1620865480000|2021-05-13 00:24:40|6252.9|6249.9|6251.4|6248.4|6252.9|6249.9|6251.4|6248.4|0
1620865490000|2021-05-13 00:24:50|6251.5|6248.5|6251.4|6248.4|6251.5|6248.5|6251.4|6248.4|0
1620865500000|2021-05-13 00:25:00|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.4|6248.4|0
1620865510000|2021-05-13 00:25:10|6252|6249|6252.8|6249.8|6252.9|6249.9|6252|6249|0
1620865520000|2021-05-13 00:25:20|6252.6|6249.6|6251.4|6248.4|6252.6|6249.6|6251.4|6248.4|0
1620865600000|2021-05-13 00:26:40|6250|6247|6250|6247|6250|6247|6250|6247|0
1620865610000|2021-05-13 00:26:50|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|0
1620865620000|2021-05-13 00:27:00|6250.9|6247.9|6251.4|6248.4|6251.4|6248.4|6250|6247|0
1620865630000|2021-05-13 00:27:10|6251.3|6248.3|6250.6|6247.6|6251.3|6248.3|6249.9|6246.9|0
1620865640000|2021-05-13 00:27:20|6250.9|6247.9|6251.4|6248.4|6251.4|6248.4|6250.9|6247.9|0
1620865650000|2021-05-13 00:27:30|6251.7|6248.7|6252.2|6249.2|6252.2|6249.2|6251.7|6248.7|0
1620865660000|2021-05-13 00:27:40|6252.4|6249.4|6252.9|6249.9|6252.9|6249.9|6252.4|6249.4|0
1620865690000|2021-05-13 00:28:10|6252.8|6249.8|6252.8|6249.8|6252.8|6249.8|6252.8|6249.8|0
1620865700000|2021-05-13 00:28:20|6252.3|6249.3|6251.3|6248.3|6252.3|6249.3|6251.3|6248.3|0
1620865710000|2021-05-13 00:28:30|6251.2|6248.2|6250.6|6247.6|6251.2|6248.2|6249.8|6246.8|0
1620865720000|2021-05-13 00:28:40|6250.8|6247.8|6251.3|6248.3|6251.3|6248.3|6249.8|6246.8|0
1620865730000|2021-05-13 00:28:50|6251|6248|6250.6|6247.6|6251|6248|6249.9|6246.9|0
1620865740000|2021-05-13 00:29:00|6250.8|6247.8|6251.3|6248.3|6251.3|6248.3|6250.8|6247.8|0
1620865770000|2021-05-13 00:29:30|6251.8|6248.8|6252.8|6249.8|6252.8|6249.8|6251.8|6248.8|0
1620865780000|2021-05-13 00:29:40|6252.5|6249.5|6251.3|6248.3|6252.5|6249.5|6251.3|6248.3|0
1620865790000|2021-05-13 00:29:50|6251.6|6248.6|6251.3|6248.3|6252.7|6249.7|6251.3|6248.3|0
1620865800000|2021-05-13 00:30:00|6252.1|6249.1|6252.8|6249.8|6252.8|6249.8|6251.3|6248.3|0
1620865830000|2021-05-13 00:30:30|6252.9|6249.9|6252.9|6249.9|6252.9|6249.9|6252.9|6249.9|0
1620865850000|2021-05-13 00:30:50|6252.8|6249.8|6252.8|6249.8|6252.8|6249.8|6252.8|6249.8|0
1620865860000|2021-05-13 00:31:00|6252.3|6249.3|6251.4|6248.4|6252.3|6249.3|6251.4|6248.4|0
1620865870000|2021-05-13 00:31:10|6251.1|6248.1|6251.1|6248.1|6251.4|6248.4|6250.7|6247.7|0
1620865880000|2021-05-13 00:31:20|6250.7|6247.7|6251.4|6248.4|6251.4|6248.4|6250.6|6247.6|0
1620865890000|2021-05-13 00:31:30|6251.3|6248.3|6251.4|6248.4|6251.4|6248.4|6251.3|6248.3|0
1620865910000|2021-05-13 00:31:50|6252|6249|6252.9|6249.9|6252.9|6249.9|6252|6249|0
1620865960000|2021-05-13 00:32:40|6252.8|6249.8|6251.3|6248.3|6252.8|6249.8|6251.3|6248.3|0
1620865970000|2021-05-13 00:32:50|6251.4|6248.4|6251.3|6248.3|6251.4|6248.4|6251.3|6248.3|0
1620865980000|2021-05-13 00:33:00|6250.8|6247.8|6249.9|6246.9|6250.8|6247.8|6249.8|6246.8|0
1620865990000|2021-05-13 00:33:10|6249.8|6246.8|6248.3|6245.3|6249.8|6246.8|6248.3|6245.3|0
1620866000000|2021-05-13 00:33:20|6247.7|6244.7|6246.9|6243.9|6248.3|6245.3|6246.8|6243.8|0
1620866010000|2021-05-13 00:33:30|6246.8|6243.8|6248.3|6245.3|6248.3|6245.3|6246.8|6243.8|0
1620866020000|2021-05-13 00:33:40|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|6248.3|6245.3|0
1620866030000|2021-05-13 00:33:50|6249.8|6246.8|6249.8|6246.8|6249.8|6246.8|6249.8|6246.8|0
1620866040000|2021-05-13 00:34:00|6249.9|6246.9|6251.3|6248.3|6251.3|6248.3|6249.9|6246.9|0
1620866050000|2021-05-13 00:34:10|6250.8|6247.8|6249.9|6246.9|6251.3|6248.3|6249.9|6246.9|0
1620866060000|2021-05-13 00:34:20|6250.2|6247.2|6251.4|6248.4|6251.4|6248.4|6250.2|6247.2|0
1620866070000|2021-05-13 00:34:30|6251.7|6248.7|6252.1|6249.1|6252.1|6249.1|6251.7|6248.7|0
1620866080000|2021-05-13 00:34:40|6251.9|6248.9|6252.9|6249.9|6253|6250|6251.4|6248.4|0
1620866100000|2021-05-13 00:35:00|6252.2|6249.2|6251.4|6248.4|6252.9|6249.9|6251.4|6248.4|0
1620866110000|2021-05-13 00:35:10|6251.3|6248.3|6249.9|6246.9|6251.3|6248.3|6249.9|6246.9|0
1620866130000|2021-05-13 00:35:30|6250|6247|6249.9|6246.9|6250.7|6247.7|6249.9|6246.9|0
1620866140000|2021-05-13 00:35:40|6250|6247|6249.9|6246.9|6250|6247|6249.9|6246.9|0
1620866150000|2021-05-13 00:35:50|6248.4|6245.4|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620866160000|2021-05-13 00:36:00|6249.9|6246.9|6249.9|6246.9|6249.9|6246.9|6249.9|6246.9|0
1620866170000|2021-05-13 00:36:10|6250|6247|6250|6247|6250|6247|6250|6247|0
1620866180000|2021-05-13 00:36:20|6251.4|6248.4|6253|6250|6253|6250|6251.4|6248.4|0
1620866190000|2021-05-13 00:36:30|6252.9|6249.9|6251.5|6248.5|6252.9|6249.9|6251.5|6248.5|0
1620866200000|2021-05-13 00:36:40|6251.8|6248.8|6251.5|6248.5|6252.2|6249.2|6251.5|6248.5|0
1620866220000|2021-05-13 00:37:00|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|0
1620866230000|2021-05-13 00:37:10|6250.9|6247.9|6250|6247|6250.9|6247.9|6250|6247|0
1620866240000|2021-05-13 00:37:20|6249.9|6246.9|6250|6247|6250|6247|6248.5|6245.5|0
1620866270000|2021-05-13 00:37:50|6250.5|6247.5|6251.5|6248.5|6251.5|6248.5|6250.5|6247.5|0
1620866280000|2021-05-13 00:38:00|6252|6249|6253|6250|6253.7|6250.7|6252|6249|0
1620866300000|2021-05-13 00:38:20|6254.4|6251.4|6254.5|6251.5|6254.5|6251.5|6254.4|6251.4|0
1620866310000|2021-05-13 00:38:30|6254.4|6251.4|6254.4|6251.4|6254.5|6251.5|6253.7|6250.7|0
1620866320000|2021-05-13 00:38:40|6254.1|6251.1|6252.9|6249.9|6254.1|6251.1|6252.9|6249.9|0
1620866330000|2021-05-13 00:38:50|6252.3|6249.3|6251.5|6248.5|6252.3|6249.3|6251.4|6248.4|0
1620866340000|2021-05-13 00:39:00|6252|6249|6253|6250|6253|6250|6252|6249|0
1620866350000|2021-05-13 00:39:10|6252.9|6249.9|6252.9|6249.9|6252.9|6249.9|6252.9|6249.9|0
1620866390000|2021-05-13 00:39:50|6252.3|6249.3|6251.4|6248.4|6252.3|6249.3|6251.4|6248.4|0
1620866400000|2021-05-13 00:40:00|6252.9|6249.9|6251.4|6248.4|6252.9|6249.9|6251.4|6248.4|0
1620866410000|2021-05-13 00:40:10|6251.3|6248.3|6250|6247|6251.4|6248.4|6249.9|6246.9|0
1620866420000|2021-05-13 00:40:20|6250.2|6247.2|6250|6247|6251.4|6248.4|6249.9|6246.9|0
1620866430000|2021-05-13 00:40:30|6249.9|6246.9|6250|6247|6250|6247|6249.9|6246.9|0
1620866440000|2021-05-13 00:40:40|6250.3|6247.3|6251.4|6248.4|6251.4|6248.4|6250.3|6247.3|0
1620866450000|2021-05-13 00:40:50|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6250.1|6247.1|0
1620866460000|2021-05-13 00:41:00|6251.6|6248.6|6253|6250|6253|6250|6251.6|6248.6|0
1620866500000|2021-05-13 00:41:40|6253.1|6250.1|6253|6250|6253.1|6250.1|6253|6250|0
1620866510000|2021-05-13 00:41:50|6252.5|6249.5|6250|6247|6252.5|6249.5|6250|6247|0
1620866520000|2021-05-13 00:42:00|6250.1|6247.1|6251.5|6248.5|6251.5|6248.5|6250|6247|0
1620866530000|2021-05-13 00:42:10|6250.9|6247.9|6251.5|6248.5|6251.5|6248.5|6250|6247|0
1620866540000|2021-05-13 00:42:20|6251.6|6248.6|6251.6|6248.6|6252.3|6249.3|6251.6|6248.6|0
1620866550000|2021-05-13 00:42:30|6251.7|6248.7|6253.1|6250.1|6253.1|6250.1|6251.7|6248.7|0
1620866560000|2021-05-13 00:42:40|6253.2|6250.2|6253.2|6250.2|6253.2|6250.2|6253.2|6250.2|0
1620866570000|2021-05-13 00:42:50|6254.6|6251.6|6251.7|6248.7|6254.6|6251.6|6251.7|6248.7|0
1620866580000|2021-05-13 00:43:00|6251.6|6248.6|6251.7|6248.7|6251.7|6248.7|6251.6|6248.6|0
1620866590000|2021-05-13 00:43:10|6252.4|6249.4|6253.1|6250.1|6253.2|6250.2|6251.7|6248.7|0
1620866600000|2021-05-13 00:43:20|6253.2|6250.2|6253.2|6250.2|6253.2|6250.2|6253.1|6250.1|0
1620866610000|2021-05-13 00:43:30|6254.6|6251.6|6254.6|6251.6|6254.6|6251.6|6254.6|6251.6|0
1620866630000|2021-05-13 00:43:50|6254.7|6251.7|6254.7|6251.7|6255.4|6252.4|6254.7|6251.7|0
1620866650000|2021-05-13 00:44:10|6255.3|6252.3|6256.1|6253.1|6256.2|6253.2|6255.3|6252.3|0
1620866670000|2021-05-13 00:44:30|6255.9|6252.9|6255.4|6252.4|6255.9|6252.9|6254.7|6251.7|0
1620866680000|2021-05-13 00:44:40|6255.7|6252.7|6254.7|6251.7|6256.1|6253.1|6254.7|6251.7|0
1620866690000|2021-05-13 00:44:50|6255.4|6252.4|6256.2|6253.2|6256.2|6253.2|6255.4|6252.4|0
1620866710000|2021-05-13 00:45:10|6254.8|6251.8|6254.7|6251.7|6254.8|6251.8|6254.7|6251.7|0
1620866730000|2021-05-13 00:45:30|6254.8|6251.8|6256.2|6253.2|6256.2|6253.2|6254.8|6251.8|0
1620866750000|2021-05-13 00:45:50|6256.1|6253.1|6256.2|6253.2|6256.2|6253.2|6256.1|6253.1|0
1620866760000|2021-05-13 00:46:00|6256.1|6253.1|6256.2|6253.2|6256.2|6253.2|6256.1|6253.1|0
1620866780000|2021-05-13 00:46:20|6256.3|6253.3|6256.2|6253.2|6256.3|6253.3|6256.2|6253.2|0
1620866810000|2021-05-13 00:46:50|6256.1|6253.1|6256.2|6253.2|6256.2|6253.2|6255.4|6252.4|0
1620866820000|2021-05-13 00:47:00|6256.5|6253.5|6257.6|6254.6|6257.6|6254.6|6256.2|6253.2|0
1620866830000|2021-05-13 00:47:10|6257.4|6254.4|6256.2|6253.2|6257.4|6254.4|6256.2|6253.2|0
1620866840000|2021-05-13 00:47:20|6256.1|6253.1|6256.2|6253.2|6256.2|6253.2|6256.1|6253.1|0
1620866870000|2021-05-13 00:47:50|6256.1|6253.1|6256.1|6253.1|6256.1|6253.1|6256.1|6253.1|0
1620866880000|2021-05-13 00:48:00|6256.2|6253.2|6256.2|6253.2|6256.2|6253.2|6256.2|6253.2|0
1620866890000|2021-05-13 00:48:10|6256.7|6253.7|6256.9|6253.9|6257.6|6254.6|6256.7|6253.7|0
1620866900000|2021-05-13 00:48:20|6257.1|6254.1|6257.6|6254.6|6257.6|6254.6|6257.1|6254.1|0
1620866910000|2021-05-13 00:48:30|6257.7|6254.7|6257.6|6254.6|6257.7|6254.7|6257.6|6254.6|0
1620866920000|2021-05-13 00:48:40|6257.7|6254.7|6257.6|6254.6|6257.7|6254.7|6257.6|6254.6|0
1620866940000|2021-05-13 00:49:00|6257.3|6254.3|6256.9|6253.9|6257.3|6254.3|6256.8|6253.8|0
1620866960000|2021-05-13 00:49:20|6256.6|6253.6|6256.2|6253.2|6256.6|6253.6|6256.1|6253.1|0
1620866990000|2021-05-13 00:49:50|6256.1|6253.1|6254.7|6251.7|6256.1|6253.1|6254.7|6251.7|0
1620867010000|2021-05-13 00:50:10|6254.8|6251.8|6254.7|6251.7|6256.2|6253.2|6254.7|6251.7|0
1620867060000|2021-05-13 00:51:00|6254.6|6251.6|6254.6|6251.6|6254.6|6251.6|6254.6|6251.6|0
1620867070000|2021-05-13 00:51:10|6253.2|6250.2|6253.2|6250.2|6253.2|6250.2|6253.2|6250.2|0
1620867090000|2021-05-13 00:51:30|6253.8|6250.8|6254.7|6251.7|6254.7|6251.7|6253.8|6250.8|0
1620867100000|2021-05-13 00:51:40|6254.6|6251.6|6254.7|6251.7|6254.7|6251.7|6254.6|6251.6|0
1620867130000|2021-05-13 00:52:10|6255|6252|6256.2|6253.2|6256.2|6253.2|6254.7|6251.7|0
1620867140000|2021-05-13 00:52:20|6256.1|6253.1|6256.1|6253.1|6256.1|6253.1|6256.1|6253.1|0
1620867150000|2021-05-13 00:52:30|6256.2|6253.2|6256.2|6253.2|6256.2|6253.2|6256.2|6253.2|0
1620867160000|2021-05-13 00:52:40|6256.3|6253.3|6256.1|6253.1|6256.3|6253.3|6256.1|6253.1|0
1620867170000|2021-05-13 00:52:50|6256.2|6253.2|6254.6|6251.6|6256.2|6253.2|6254.6|6251.6|0
1620867180000|2021-05-13 00:53:00|6254.7|6251.7|6254.7|6251.7|6254.7|6251.7|6254.6|6251.6|0
1620867190000|2021-05-13 00:53:10|6255.3|6252.3|6256.2|6253.2|6256.2|6253.2|6255.3|6252.3|0
1620867200000|2021-05-13 00:53:20|6256.1|6253.1|6254.7|6251.7|6256.1|6253.1|6254.7|6251.7|0
1620867220000|2021-05-13 00:53:40|6254.6|6251.6|6253.1|6250.1|6254.6|6251.6|6253.1|6250.1|0
1620867230000|2021-05-13 00:53:50|6253.2|6250.2|6251.7|6248.7|6253.2|6250.2|6251.6|6248.6|0
1620867240000|2021-05-13 00:54:00|6252.3|6249.3|6253.2|6250.2|6253.2|6250.2|6252.3|6249.3|0
1620867260000|2021-05-13 00:54:20|6253.3|6250.3|6254.7|6251.7|6254.7|6251.7|6253.3|6250.3|0
1620867270000|2021-05-13 00:54:30|6254.6|6251.6|6254.6|6251.6|6254.6|6251.6|6254.6|6251.6|0
1620867290000|2021-05-13 00:54:50|6254.5|6251.5|6253.1|6250.1|6254.5|6251.5|6253.1|6250.1|0
1620867300000|2021-05-13 00:55:00|6253.2|6250.2|6253.9|6250.9|6254.6|6251.6|6253.1|6250.1|0
1620867310000|2021-05-13 00:55:10|6254.6|6251.6|6253.2|6250.2|6254.6|6251.6|6253.2|6250.2|0
1620867320000|2021-05-13 00:55:20|6253.1|6250.1|6253.1|6250.1|6253.1|6250.1|6253.1|6250.1|0
1620867330000|2021-05-13 00:55:30|6253.2|6250.2|6253.2|6250.2|6253.2|6250.2|6253.2|6250.2|0
1620867340000|2021-05-13 00:55:40|6253.1|6250.1|6253.1|6250.1|6253.1|6250.1|6253.1|6250.1|0
1620867350000|2021-05-13 00:55:50|6253.2|6250.2|6253.1|6250.1|6253.2|6250.2|6253.1|6250.1|0
1620867360000|2021-05-13 00:56:00|6253|6250|6251.6|6248.6|6253|6250|6251.5|6248.5|0
1620867370000|2021-05-13 00:56:10|6251.5|6248.5|6251.6|6248.6|6251.6|6248.6|6251.5|6248.5|0
1620867380000|2021-05-13 00:56:20|6251|6248|6251.6|6248.6|6251.6|6248.6|6250.1|6247.1|0
1620867390000|2021-05-13 00:56:30|6251|6248|6250.8|6247.8|6251.6|6248.6|6250|6247|0
1620867400000|2021-05-13 00:56:40|6251|6248|6251.5|6248.5|6251.5|6248.5|6251|6248|0
1620867410000|2021-05-13 00:56:50|6253|6250|6252.9|6249.9|6253|6250|6252.9|6249.9|0
1620867420000|2021-05-13 00:57:00|6253|6250|6252.9|6249.9|6253|6250|6252.9|6249.9|0
1620867430000|2021-05-13 00:57:10|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6251.5|6248.5|0
1620867440000|2021-05-13 00:57:20|6252.1|6249.1|6251.4|6248.4|6252.1|6249.1|6251.4|6248.4|0
1620867450000|2021-05-13 00:57:30|6251.5|6248.5|6251.4|6248.4|6251.5|6248.5|6251.4|6248.4|0
1620867460000|2021-05-13 00:57:40|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.4|6248.4|0
1620867470000|2021-05-13 00:57:50|6251.8|6248.8|6251.5|6248.5|6252.3|6249.3|6251.5|6248.5|0
1620867480000|2021-05-13 00:58:00|6251.8|6248.8|6252.9|6249.9|6253|6250|6251.8|6248.8|0
1620867490000|2021-05-13 00:58:10|6252.4|6249.4|6251.5|6248.5|6252.4|6249.4|6251.5|6248.5|0
1620867500000|2021-05-13 00:58:20|6251.4|6248.4|6251.5|6248.5|6251.5|6248.5|6251.4|6248.4|0
1620867510000|2021-05-13 00:58:30|6251.4|6248.4|6251.6|6248.6|6251.6|6248.6|6251.4|6248.4|0
1620867520000|2021-05-13 00:58:40|6253|6250|6253.1|6250.1|6253.1|6250.1|6253|6250|0
1620867530000|2021-05-13 00:58:50|6253|6250|6253.1|6250.1|6253.1|6250.1|6253|6250|0
1620867540000|2021-05-13 00:59:00|6253|6250|6253.8|6250.8|6253.8|6250.8|6253|6250|0
1620867550000|2021-05-13 00:59:10|6253.6|6250.6|6253.1|6250.1|6253.6|6250.6|6253.1|6250.1|0
1620867570000|2021-05-13 00:59:30|6254.6|6251.6|6254.6|6251.6|6254.6|6251.6|6253.1|6250.1|0
1620867580000|2021-05-13 00:59:40|6254.5|6251.5|6253.1|6250.1|6254.6|6251.6|6253.1|6250.1|0
1620867590000|2021-05-13 00:59:50|6253.8|6250.8|6253.1|6250.1|6253.8|6250.8|6253.1|6250.1|0
1620867600000|2021-05-13 01:00:00|6251.7|6248.7|6251.7|6248.7|6251.7|6248.7|6251.7|6248.7|0
1620867610000|2021-05-13 01:00:10|6251.6|6248.6|6250.1|6247.1|6251.6|6248.6|6250.1|6247.1|0
1620867620000|2021-05-13 01:00:20|6250|6247|6248.5|6245.5|6250|6247|6248.5|6245.5|0
1620867630000|2021-05-13 01:00:30|6247.1|6244.1|6248.6|6245.6|6248.6|6245.6|6247.1|6244.1|0
1620867640000|2021-05-13 01:00:40|6248.4|6245.4|6248.6|6245.6|6248.6|6245.6|6247|6244|0
1620867650000|2021-05-13 01:00:50|6248.5|6245.5|6247.8|6244.8|6248.6|6245.6|6247.1|6244.1|0
1620867660000|2021-05-13 01:01:00|6248.1|6245.1|6247.8|6244.8|6248.5|6245.5|6247|6244|0
1620867670000|2021-05-13 01:01:10|6247.7|6244.7|6249.3|6246.3|6249.3|6246.3|6247|6244|0
1620867680000|2021-05-13 01:01:20|6249|6246|6248.6|6245.6|6250.1|6247.1|6248.6|6245.6|0
1620867690000|2021-05-13 01:01:30|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|0
1620867700000|2021-05-13 01:01:40|6248.6|6245.6|6248.6|6245.6|6248.6|6245.6|6248.5|6245.5|0
1620867710000|2021-05-13 01:01:50|6248.5|6245.5|6247|6244|6248.5|6245.5|6247|6244|0
1620867720000|2021-05-13 01:02:00|6247.6|6244.6|6247|6244|6248.4|6245.4|6246.8|6243.8|0
1620867730000|2021-05-13 01:02:10|6246.9|6243.9|6246.9|6243.9|6247|6244|6246.9|6243.9|0
1620867740000|2021-05-13 01:02:20|6247|6244|6246.8|6243.8|6247.7|6244.7|6246.8|6243.8|0
1620867750000|2021-05-13 01:02:30|6246.9|6243.9|6247.6|6244.6|6247.6|6244.6|6246.9|6243.9|0
1620867760000|2021-05-13 01:02:40|6247.9|6244.9|6246.8|6243.8|6248.3|6245.3|6246.8|6243.8|0
1620867770000|2021-05-13 01:02:50|6246.9|6243.9|6246.8|6243.8|6246.9|6243.9|6246.8|6243.8|0
1620867780000|2021-05-13 01:03:00|6246.3|6243.3|6245.4|6242.4|6246.3|6243.3|6245.4|6242.4|0
1620867790000|2021-05-13 01:03:10|6245.7|6242.7|6246.1|6243.1|6246.1|6243.1|6245.4|6242.4|0
1620867800000|2021-05-13 01:03:20|6245.9|6242.9|6245.4|6242.4|6246.8|6243.8|6245.4|6242.4|0
1620867810000|2021-05-13 01:03:30|6246|6243|6246.8|6243.8|6246.9|6243.9|6246|6243|0
1620867820000|2021-05-13 01:03:40|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|0
1620867830000|2021-05-13 01:03:50|6247.2|6244.2|6248.4|6245.4|6248.4|6245.4|6246.9|6243.9|0
1620867840000|2021-05-13 01:04:00|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620867850000|2021-05-13 01:04:10|6248.4|6245.4|6248.4|6245.4|6248.5|6245.5|6248.4|6245.4|0
1620867860000|2021-05-13 01:04:20|6248.5|6245.5|6248.3|6245.3|6248.5|6245.5|6248.3|6245.3|0
1620867870000|2021-05-13 01:04:30|6247.8|6244.8|6245.4|6242.4|6247.8|6244.8|6245.4|6242.4|0
1620867880000|2021-05-13 01:04:40|6245.5|6242.5|6245.5|6242.5|6246.9|6243.9|6245.4|6242.4|0
1620867890000|2021-05-13 01:04:50|6246.9|6243.9|6245.5|6242.5|6246.9|6243.9|6245.5|6242.5|0
1620867900000|2021-05-13 01:05:00|6246|6243|6247|6244|6247|6244|6246|6243|0
1620867910000|2021-05-13 01:05:10|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|0
1620867920000|2021-05-13 01:05:20|6246.8|6243.8|6245.4|6242.4|6246.8|6243.8|6245.4|6242.4|0
1620867930000|2021-05-13 01:05:30|6245.5|6242.5|6246.9|6243.9|6246.9|6243.9|6245.4|6242.4|0
1620867940000|2021-05-13 01:05:40|6247|6244|6246.9|6243.9|6248.4|6245.4|6246.9|6243.9|0
1620867970000|2021-05-13 01:06:10|6247|6244|6248.4|6245.4|6248.4|6245.4|6247|6244|0
1620867980000|2021-05-13 01:06:20|6248.5|6245.5|6249.2|6246.2|6249.9|6246.9|6248.5|6245.5|0
1620867990000|2021-05-13 01:06:30|6248.5|6245.5|6248.4|6245.4|6248.5|6245.5|6248.4|6245.4|0
1620868000000|2021-05-13 01:06:40|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|0
1620868030000|2021-05-13 01:07:10|6248.4|6245.4|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620868040000|2021-05-13 01:07:20|6248.4|6245.4|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620868050000|2021-05-13 01:07:30|6248.4|6245.4|6248.4|6245.4|6248.5|6245.5|6248.4|6245.4|0
1620868060000|2021-05-13 01:07:40|6247|6244|6248.4|6245.4|6248.4|6245.4|6247|6244|0
1620868070000|2021-05-13 01:07:50|6248.1|6245.1|6247|6244|6248.4|6245.4|6246.9|6243.9|0
1620868080000|2021-05-13 01:08:00|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|0
1620868090000|2021-05-13 01:08:10|6248.1|6245.1|6246.9|6243.9|6248.1|6245.1|6246.9|6243.9|0
1620868100000|2021-05-13 01:08:20|6247|6244|6247|6244|6247|6244|6246.9|6243.9|0
1620868110000|2021-05-13 01:08:30|6246.9|6243.9|6247|6244|6247|6244|6246.9|6243.9|0
1620868120000|2021-05-13 01:08:40|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|0
1620868130000|2021-05-13 01:08:50|6247|6244|6247|6244|6247|6244|6247|6244|0
1620868140000|2021-05-13 01:09:00|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|0
1620868150000|2021-05-13 01:09:10|6246.8|6243.8|6245.4|6242.4|6246.8|6243.8|6245.4|6242.4|0
1620868160000|2021-05-13 01:09:20|6245.5|6242.5|6245.4|6242.4|6245.5|6242.5|6245.4|6242.4|0
1620868170000|2021-05-13 01:09:30|6245.5|6242.5|6245.5|6242.5|6245.5|6242.5|6245.4|6242.4|0
1620868180000|2021-05-13 01:09:40|6246|6243|6246.9|6243.9|6247|6244|6246|6243|0
1620868190000|2021-05-13 01:09:50|6247|6244|6246.9|6243.9|6247|6244|6246.9|6243.9|0
1620868200000|2021-05-13 01:10:00|6246.8|6243.8|6245.4|6242.4|6246.8|6243.8|6245.4|6242.4|0
1620868210000|2021-05-13 01:10:10|6245.5|6242.5|6246.9|6243.9|6246.9|6243.9|6245.5|6242.5|0
1620868220000|2021-05-13 01:10:20|6247|6244|6250|6247|6250|6247|6247|6244|0
1620868230000|2021-05-13 01:10:30|6249.7|6246.7|6250|6247|6250|6247|6249.2|6246.2|0
1620868240000|2021-05-13 01:10:40|6249.7|6246.7|6249.3|6246.3|6250|6247|6249.3|6246.3|0
1620868250000|2021-05-13 01:10:50|6249.5|6246.5|6248.5|6245.5|6250|6247|6248.5|6245.5|0
1620868260000|2021-05-13 01:11:00|6248.4|6245.4|6250|6247|6250|6247|6248.4|6245.4|0
1620868300000|2021-05-13 01:11:40|6250.1|6247.1|6250.1|6247.1|6250.1|6247.1|6250|6247|0
1620868310000|2021-05-13 01:11:50|6250|6247|6250.1|6247.1|6250.1|6247.1|6248.6|6245.6|0
1620868320000|2021-05-13 01:12:00|6250|6247|6250.1|6247.1|6250.1|6247.1|6250|6247|0
1620868380000|2021-05-13 01:13:00|6250|6247|6248.6|6245.6|6250|6247|6248.6|6245.6|0
1620868400000|2021-05-13 01:13:20|6248.8|6245.8|6250.2|6247.2|6250.2|6247.2|6248.8|6245.8|0
1620868410000|2021-05-13 01:13:30|6250.1|6247.1|6250.1|6247.1|6250.1|6247.1|6248.7|6245.7|0
1620868420000|2021-05-13 01:13:40|6249.8|6246.8|6250.1|6247.1|6250.1|6247.1|6249.4|6246.4|0
1620868440000|2021-05-13 01:14:00|6248.7|6245.7|6248.7|6245.7|6248.7|6245.7|6248.6|6245.6|0
1620868450000|2021-05-13 01:14:10|6248.6|6245.6|6248.6|6245.6|6248.6|6245.6|6247.9|6244.9|0
1620868460000|2021-05-13 01:14:20|6248.3|6245.3|6247.1|6244.1|6248.5|6245.5|6247.1|6244.1|0
1620868470000|2021-05-13 01:14:30|6247|6244|6247|6244|6248.5|6245.5|6247|6244|0
1620868480000|2021-05-13 01:14:40|6247.1|6244.1|6247|6244|6247.1|6244.1|6247|6244|0
1620868490000|2021-05-13 01:14:50|6247.1|6244.1|6248.5|6245.5|6248.5|6245.5|6247|6244|0
1620868500000|2021-05-13 01:15:00|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|6246.9|6243.9|0
1620868510000|2021-05-13 01:15:10|6248.5|6245.5|6250|6247|6250.1|6247.1|6248.5|6245.5|0
1620868520000|2021-05-13 01:15:20|6250.1|6247.1|6250.1|6247.1|6250.1|6247.1|6250.1|6247.1|0
1620868540000|2021-05-13 01:15:40|6250.2|6247.2|6250.2|6247.2|6250.2|6247.2|6250.2|6247.2|0
1620868550000|2021-05-13 01:15:50|6250.7|6247.7|6250.1|6247.1|6251.6|6248.6|6250.1|6247.1|0
1620868560000|2021-05-13 01:16:00|6250.2|6247.2|6250.1|6247.1|6250.2|6247.2|6250.1|6247.1|0
1620868570000|2021-05-13 01:16:10|6250.2|6247.2|6250.8|6247.8|6251.6|6248.6|6250.2|6247.2|0
1620868580000|2021-05-13 01:16:20|6250.6|6247.6|6251.6|6248.6|6251.6|6248.6|6250.1|6247.1|0
1620868590000|2021-05-13 01:16:30|6251.5|6248.5|6251.7|6248.7|6252.4|6249.4|6251.5|6248.5|0
1620868600000|2021-05-13 01:16:40|6251.8|6248.8|6252.8|6249.8|6253.2|6250.2|6251.7|6248.7|0
1620868610000|2021-05-13 01:16:50|6252.4|6249.4|6251.6|6248.6|6253.2|6250.2|6251.6|6248.6|0
1620868620000|2021-05-13 01:17:00|6251.5|6248.5|6250.2|6247.2|6251.5|6248.5|6250.1|6247.1|0
1620868630000|2021-05-13 01:17:10|6251.6|6248.6|6252.5|6249.5|6253.2|6250.2|6251.6|6248.6|0
1620868640000|2021-05-13 01:17:20|6252.7|6249.7|6253.2|6250.2|6253.2|6250.2|6252.7|6249.7|0
1620868680000|2021-05-13 01:18:00|6253.3|6250.3|6253.2|6250.2|6253.3|6250.3|6253.2|6250.2|0
1620868690000|2021-05-13 01:18:10|6253.3|6250.3|6253.2|6250.2|6253.3|6250.3|6253.2|6250.2|0
1620868700000|2021-05-13 01:18:20|6253.3|6250.3|6253.3|6250.3|6253.3|6250.3|6253.3|6250.3|0
1620868730000|2021-05-13 01:18:50|6253.2|6250.2|6253.4|6250.4|6253.4|6250.4|6253.2|6250.2|0
1620868740000|2021-05-13 01:19:00|6253.3|6250.3|6253.4|6250.4|6254.9|6251.9|6253.3|6250.3|0
1620868750000|2021-05-13 01:19:10|6254.1|6251.1|6253.3|6250.3|6254.1|6251.1|6253.3|6250.3|0
1620868760000|2021-05-13 01:19:20|6253.2|6250.2|6253.2|6250.2|6253.2|6250.2|6251.8|6248.8|0
1620868770000|2021-05-13 01:19:30|6252.5|6249.5|6253.2|6250.2|6253.2|6250.2|6252.5|6249.5|0
1620868780000|2021-05-13 01:19:40|6252.6|6249.6|6251.7|6248.7|6252.6|6249.6|6251.7|6248.7|0
1620868790000|2021-05-13 01:19:50|6251.6|6248.6|6251.8|6248.8|6251.8|6248.8|6250.2|6247.2|0
1620868800000|2021-05-13 01:20:00|6251.7|6248.7|6251.7|6248.7|6251.7|6248.7|6251.7|6248.7|0
1620868810000|2021-05-13 01:20:10|6251.6|6248.6|6251.7|6248.7|6251.7|6248.7|6251.6|6248.6|0
1620868820000|2021-05-13 01:20:20|6251.6|6248.6|6251.7|6248.7|6251.7|6248.7|6251.6|6248.6|0
1620868830000|2021-05-13 01:20:30|6251.6|6248.6|6251.7|6248.7|6251.7|6248.7|6251.6|6248.6|0
1620868840000|2021-05-13 01:20:40|6251.6|6248.6|6251.7|6248.7|6251.7|6248.7|6251.6|6248.6|0
1620868860000|2021-05-13 01:21:00|6251.6|6248.6|6253.2|6250.2|6253.2|6250.2|6250.2|6247.2|0
1620868890000|2021-05-13 01:21:30|6253.3|6250.3|6253.3|6250.3|6253.3|6250.3|6253.2|6250.2|0
1620868900000|2021-05-13 01:21:40|6253.2|6250.2|6253.3|6250.3|6253.3|6250.3|6253.2|6250.2|0
1620868910000|2021-05-13 01:21:50|6253.2|6250.2|6253.2|6250.2|6253.3|6250.3|6253.2|6250.2|0
1620868920000|2021-05-13 01:22:00|6252.7|6249.7|6251.7|6248.7|6252.7|6249.7|6251.7|6248.7|0
1620868930000|2021-05-13 01:22:10|6251.8|6248.8|6251.7|6248.7|6251.8|6248.8|6251.7|6248.7|0
1620868940000|2021-05-13 01:22:20|6251.1|6248.1|6251.8|6248.8|6251.8|6248.8|6250.2|6247.2|0
1620868950000|2021-05-13 01:22:30|6252.3|6249.3|6253.2|6250.2|6253.3|6250.3|6252.3|6249.3|0
1620868960000|2021-05-13 01:22:40|6251.7|6248.7|6251.8|6248.8|6251.8|6248.8|6251.7|6248.7|0
1620868970000|2021-05-13 01:22:50|6251.7|6248.7|6251.8|6248.8|6251.8|6248.8|6251.7|6248.7|0
1620868980000|2021-05-13 01:23:00|6251.7|6248.7|6251.8|6248.8|6252.5|6249.5|6251.7|6248.7|0
1620869000000|2021-05-13 01:23:20|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|6251.8|6248.8|0
1620869010000|2021-05-13 01:23:30|6252.4|6249.4|6253.3|6250.3|6253.3|6250.3|6252.4|6249.4|0
1620869020000|2021-05-13 01:23:40|6253.2|6250.2|6253.2|6250.2|6253.3|6250.3|6253.2|6250.2|0
1620869030000|2021-05-13 01:23:50|6253.3|6250.3|6251.8|6248.8|6253.3|6250.3|6251.8|6248.8|0
1620869040000|2021-05-13 01:24:00|6251.9|6248.9|6251.9|6248.9|6253.3|6250.3|6251.9|6248.9|0
1620869050000|2021-05-13 01:24:10|6251.8|6248.8|6251.9|6248.9|6251.9|6248.9|6251.8|6248.8|0
1620869060000|2021-05-13 01:24:20|6251.8|6248.8|6251.9|6248.9|6251.9|6248.9|6251.8|6248.8|0
1620869070000|2021-05-13 01:24:30|6251.8|6248.8|6251.9|6248.9|6251.9|6248.9|6251.8|6248.8|0
1620869090000|2021-05-13 01:24:50|6252|6249|6251.9|6248.9|6252|6249|6251.9|6248.9|0
1620869100000|2021-05-13 01:25:00|6252|6249|6252|6249|6253.5|6250.5|6252|6249|0
1620869110000|2021-05-13 01:25:10|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|0
1620869120000|2021-05-13 01:25:20|6252|6249|6252|6249|6252|6249|6252|6249|0
1620869130000|2021-05-13 01:25:30|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|0
1620869150000|2021-05-13 01:25:50|6252|6249|6252|6249|6252|6249|6252|6249|0
1620869160000|2021-05-13 01:26:00|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|0
1620869180000|2021-05-13 01:26:20|6251.8|6248.8|6251.8|6248.8|6251.8|6248.8|6251.8|6248.8|0
1620869190000|2021-05-13 01:26:30|6251.1|6248.1|6251.8|6248.8|6251.8|6248.8|6250.4|6247.4|0
1620869200000|2021-05-13 01:26:40|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|0
1620869220000|2021-05-13 01:27:00|6251.8|6248.8|6251.8|6248.8|6251.8|6248.8|6251.8|6248.8|0
1620869230000|2021-05-13 01:27:10|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|6250.4|6247.4|0
1620869240000|2021-05-13 01:27:20|6251.6|6248.6|6251.9|6248.9|6251.9|6248.9|6251.1|6248.1|0
1620869250000|2021-05-13 01:27:30|6251.3|6248.3|6250.4|6247.4|6251.3|6248.3|6250.4|6247.4|0
1620869260000|2021-05-13 01:27:40|6250.7|6247.7|6251.9|6248.9|6251.9|6248.9|6250.7|6247.7|0
1620869270000|2021-05-13 01:27:50|6251.6|6248.6|6251.9|6248.9|6251.9|6248.9|6251.1|6248.1|0
1620869280000|2021-05-13 01:28:00|6252|6249|6252|6249|6252|6249|6252|6249|0
1620869290000|2021-05-13 01:28:10|6252.5|6249.5|6253.5|6250.5|6253.5|6250.5|6252.5|6249.5|0
1620869300000|2021-05-13 01:28:20|6253.4|6250.4|6254|6251|6254|6251|6253.4|6250.4|0
1620869310000|2021-05-13 01:28:30|6254.9|6251.9|6254.9|6251.9|6254.9|6251.9|6253.4|6250.4|0
1620869320000|2021-05-13 01:28:40|6253.5|6250.5|6253.5|6250.5|6253.5|6250.5|6253.5|6250.5|0
1620869330000|2021-05-13 01:28:50|6253.7|6250.7|6253.5|6250.5|6254.9|6251.9|6253.5|6250.5|0
1620869340000|2021-05-13 01:29:00|6253.8|6250.8|6253.5|6250.5|6254.9|6251.9|6253.4|6250.4|0
1620869360000|2021-05-13 01:29:20|6254.2|6251.2|6253.5|6250.5|6254.9|6251.9|6253.5|6250.5|0
1620869380000|2021-05-13 01:29:40|6253.8|6250.8|6254.9|6251.9|6254.9|6251.9|6253.5|6250.5|0
1620869390000|2021-05-13 01:29:50|6253.5|6250.5|6253.5|6250.5|6254.9|6251.9|6253.5|6250.5|0
1620869400000|2021-05-13 01:30:00|6254.1|6251.1|6251.9|6248.9|6254.9|6251.9|6251.9|6248.9|0
1620869410000|2021-05-13 01:30:10|6252|6249|6251.9|6248.9|6252|6249|6251.9|6248.9|0
1620869420000|2021-05-13 01:30:20|6252|6249|6251.9|6248.9|6252|6249|6251.9|6248.9|0
1620869430000|2021-05-13 01:30:30|6252|6249|6254.9|6251.9|6254.9|6251.9|6251.9|6248.9|0
1620869440000|2021-05-13 01:30:40|6254.7|6251.7|6253.5|6250.5|6255|6252|6253.5|6250.5|0
1620869450000|2021-05-13 01:30:50|6254|6251|6254.2|6251.2|6254.9|6251.9|6253.5|6250.5|0
1620869460000|2021-05-13 01:31:00|6254.5|6251.5|6254.9|6251.9|6255|6252|6253.5|6250.5|0
1620869470000|2021-05-13 01:31:10|6255|6252|6255.7|6252.7|6255.8|6252.8|6254.9|6251.9|0
1620869480000|2021-05-13 01:31:20|6255.5|6252.5|6253.5|6250.5|6255.7|6252.7|6253.4|6250.4|0
1620869490000|2021-05-13 01:31:30|6254.2|6251.2|6254.9|6251.9|6254.9|6251.9|6253.5|6250.5|0
1620869500000|2021-05-13 01:31:40|6255|6252|6254.9|6251.9|6255|6252|6254.9|6251.9|0
1620869510000|2021-05-13 01:31:50|6255|6252|6255|6252|6255.8|6252.8|6254.9|6251.9|0
1620869540000|2021-05-13 01:32:20|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|0
1620869550000|2021-05-13 01:32:30|6255.1|6252.1|6255.1|6252.1|6255.2|6252.2|6255.1|6252.1|0
1620869560000|2021-05-13 01:32:40|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|0
1620869580000|2021-05-13 01:33:00|6254.6|6251.6|6253.7|6250.7|6254.6|6251.6|6253.7|6250.7|0
1620869590000|2021-05-13 01:33:10|6254.3|6251.3|6255.2|6252.2|6255.2|6252.2|6254.3|6251.3|0
1620869630000|2021-05-13 01:33:50|6255.3|6252.3|6256.7|6253.7|6256.7|6253.7|6255.3|6252.3|0
1620869640000|2021-05-13 01:34:00|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|0
1620869650000|2021-05-13 01:34:10|6256.9|6253.9|6257.6|6254.6|6257.6|6254.6|6256.9|6253.9|0
1620869660000|2021-05-13 01:34:20|6257.5|6254.5|6256.8|6253.8|6257.6|6254.6|6256.8|6253.8|0
1620869680000|2021-05-13 01:34:40|6256.9|6253.9|6256.8|6253.8|6256.9|6253.9|6256.8|6253.8|0
1620869690000|2021-05-13 01:34:50|6256.9|6253.9|6256.8|6253.8|6256.9|6253.9|6256.8|6253.8|0
1620869700000|2021-05-13 01:35:00|6256.7|6253.7|6256.8|6253.8|6256.8|6253.8|6255.3|6252.3|0
1620869730000|2021-05-13 01:35:30|6256.7|6253.7|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620869740000|2021-05-13 01:35:40|6256.8|6253.8|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620869750000|2021-05-13 01:35:50|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|0
1620869770000|2021-05-13 01:36:10|6256.7|6253.7|6256.8|6253.8|6256.8|6253.8|6256.7|6253.7|0
1620869790000|2021-05-13 01:36:30|6257.1|6254.1|6256.8|6253.8|6257.5|6254.5|6256.8|6253.8|0
1620869810000|2021-05-13 01:36:50|6257.5|6254.5|6256.8|6253.8|6257.5|6254.5|6256.8|6253.8|0
1620869830000|2021-05-13 01:37:10|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|0
1620869840000|2021-05-13 01:37:20|6256.6|6253.6|6255.2|6252.2|6256.6|6253.6|6255.1|6252.1|0
1620869850000|2021-05-13 01:37:30|6255.5|6252.5|6255.2|6252.2|6255.9|6252.9|6255.2|6252.2|0
1620869880000|2021-05-13 01:38:00|6255.1|6252.1|6255.2|6252.2|6255.2|6252.2|6255.1|6252.1|0
1620869890000|2021-05-13 01:38:10|6255.1|6252.1|6253.5|6250.5|6255.1|6252.1|6253.5|6250.5|0
1620869900000|2021-05-13 01:38:20|6253.6|6250.6|6255|6252|6255.1|6252.1|6253.5|6250.5|0
1620869910000|2021-05-13 01:38:30|6254.7|6251.7|6253.6|6250.6|6255.1|6252.1|6253.6|6250.6|0
1620869920000|2021-05-13 01:38:40|6253.9|6250.9|6255|6252|6255|6252|6253.9|6250.9|0
1620869930000|2021-05-13 01:38:50|6255.1|6252.1|6255.1|6252.1|6255.1|6252.1|6255.1|6252.1|0
1620869940000|2021-05-13 01:39:00|6255.8|6252.8|6255.2|6252.2|6255.9|6252.9|6255.1|6252.1|0
1620869960000|2021-05-13 01:39:20|6255.1|6252.1|6255.2|6252.2|6255.2|6252.2|6255.1|6252.1|0
1620869970000|2021-05-13 01:39:30|6255.1|6252.1|6255.1|6252.1|6255.2|6252.2|6255.1|6252.1|0
1620869980000|2021-05-13 01:39:40|6255.2|6252.2|6256.6|6253.6|6256.6|6253.6|6255.1|6252.1|0
1620869990000|2021-05-13 01:39:50|6256|6253|6255.1|6252.1|6256|6253|6255.1|6252.1|0
1620870000000|2021-05-13 01:40:00|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|0
1620870010000|2021-05-13 01:40:10|6255.1|6252.1|6255.1|6252.1|6255.1|6252.1|6255.1|6252.1|0
1620870030000|2021-05-13 01:40:30|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|0
1620870040000|2021-05-13 01:40:40|6255.1|6252.1|6255.1|6252.1|6255.2|6252.2|6255.1|6252.1|0
1620870050000|2021-05-13 01:40:50|6255.2|6252.2|6256.6|6253.6|6256.6|6253.6|6255.2|6252.2|0
1620870070000|2021-05-13 01:41:10|6256.7|6253.7|6256.6|6253.6|6256.7|6253.7|6256.6|6253.6|0
1620870080000|2021-05-13 01:41:20|6256.7|6253.7|6256.6|6253.6|6256.7|6253.7|6256.6|6253.6|0
1620870090000|2021-05-13 01:41:30|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|0
1620870110000|2021-05-13 01:41:50|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|0
1620870120000|2021-05-13 01:42:00|6257.4|6254.4|6258.3|6255.3|6258.3|6255.3|6257.4|6254.4|0
1620870130000|2021-05-13 01:42:10|6258.2|6255.2|6258.2|6255.2|6258.3|6255.3|6258.2|6255.2|0
1620870140000|2021-05-13 01:42:20|6258.3|6255.3|6258.2|6255.2|6258.3|6255.3|6258.2|6255.2|0
1620870150000|2021-05-13 01:42:30|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|6256.7|6253.7|0
1620870160000|2021-05-13 01:42:40|6257.4|6254.4|6258.2|6255.2|6258.3|6255.3|6257.4|6254.4|0
1620870170000|2021-05-13 01:42:50|6258.3|6255.3|6258.3|6255.3|6258.3|6255.3|6258.2|6255.2|0
1620870190000|2021-05-13 01:43:10|6258.4|6255.4|6258.4|6255.4|6258.4|6255.4|6258.4|6255.4|0
1620870200000|2021-05-13 01:43:20|6258.3|6255.3|6258.3|6255.3|6258.3|6255.3|6258.3|6255.3|0
1620870210000|2021-05-13 01:43:30|6258.4|6255.4|6259.8|6256.8|6259.8|6256.8|6258.4|6255.4|0
1620870220000|2021-05-13 01:43:40|6259.3|6256.3|6258.4|6255.4|6259.3|6256.3|6258.4|6255.4|0
1620870240000|2021-05-13 01:44:00|6258.3|6255.3|6259.8|6256.8|6259.8|6256.8|6258.3|6255.3|0
1620870250000|2021-05-13 01:44:10|6259.9|6256.9|6259.8|6256.8|6259.9|6256.9|6259.8|6256.8|0
1620870260000|2021-05-13 01:44:20|6259.5|6256.5|6259.8|6256.8|6259.8|6256.8|6259.1|6256.1|0
1620870270000|2021-05-13 01:44:30|6259.9|6256.9|6259.9|6256.9|6259.9|6256.9|6259.8|6256.8|0
1620870300000|2021-05-13 01:45:00|6259.8|6256.8|6258.4|6255.4|6259.9|6256.9|6258.4|6255.4|0
1620870310000|2021-05-13 01:45:10|6258.3|6255.3|6258.3|6255.3|6258.3|6255.3|6258.3|6255.3|0
1620870340000|2021-05-13 01:45:40|6258.9|6255.9|6259.8|6256.8|6259.8|6256.8|6258.9|6255.9|0
1620870350000|2021-05-13 01:45:50|6259.7|6256.7|6259.8|6256.8|6259.8|6256.8|6259.7|6256.7|0
1620870360000|2021-05-13 01:46:00|6259.7|6256.7|6259.7|6256.7|6259.8|6256.8|6259.7|6256.7|0
1620870370000|2021-05-13 01:46:10|6259.8|6256.8|6259.7|6256.7|6259.8|6256.8|6259.7|6256.7|0
1620870390000|2021-05-13 01:46:30|6258.3|6255.3|6258.3|6255.3|6258.3|6255.3|6258.2|6255.2|0
1620870410000|2021-05-13 01:46:50|6258.2|6255.2|6258.2|6255.2|6258.2|6255.2|6258.2|6255.2|0
1620870420000|2021-05-13 01:47:00|6258.3|6255.3|6258.3|6255.3|6258.3|6255.3|6258.3|6255.3|0
1620870430000|2021-05-13 01:47:10|6258.2|6255.2|6258.2|6255.2|6258.2|6255.2|6258.2|6255.2|0
1620870450000|2021-05-13 01:47:30|6258.3|6255.3|6258.2|6255.2|6258.3|6255.3|6258.2|6255.2|0
1620870470000|2021-05-13 01:47:50|6258.1|6255.1|6256.7|6253.7|6258.1|6255.1|6256.7|6253.7|0
1620870480000|2021-05-13 01:48:00|6256.8|6253.8|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620870500000|2021-05-13 01:48:20|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|6256.7|6253.7|0
1620870510000|2021-05-13 01:48:30|6256.7|6253.7|6256.8|6253.8|6256.8|6253.8|6256.7|6253.7|0
1620870520000|2021-05-13 01:48:40|6256.7|6253.7|6255.3|6252.3|6256.7|6253.7|6255.3|6252.3|0
1620870530000|2021-05-13 01:48:50|6255.8|6252.8|6255.3|6252.3|6256.7|6253.7|6255.3|6252.3|0
1620870540000|2021-05-13 01:49:00|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|0
1620870570000|2021-05-13 01:49:30|6255.8|6252.8|6256.6|6253.6|6256.6|6253.6|6255.8|6252.8|0
1620870580000|2021-05-13 01:49:40|6256.7|6253.7|6256.6|6253.6|6256.7|6253.7|6256.6|6253.6|0
1620870590000|2021-05-13 01:49:50|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|0
1620870610000|2021-05-13 01:50:10|6256.6|6253.6|6255.2|6252.2|6256.6|6253.6|6255.2|6252.2|0
1620870650000|2021-05-13 01:50:50|6255.1|6252.1|6252.2|6249.2|6255.1|6252.1|6252.2|6249.2|0
1620870660000|2021-05-13 01:51:00|6252.1|6249.1|6252.2|6249.2|6252.2|6249.2|6252.1|6249.1|0
1620870670000|2021-05-13 01:51:10|6252.4|6249.4|6253.7|6250.7|6253.7|6250.7|6252.2|6249.2|0
1620870680000|2021-05-13 01:51:20|6253.6|6250.6|6255.2|6252.2|6255.2|6252.2|6253.6|6250.6|0
1620870700000|2021-05-13 01:51:40|6255.1|6252.1|6253.7|6250.7|6255.1|6252.1|6253.7|6250.7|0
1620870710000|2021-05-13 01:51:50|6253.6|6250.6|6253.6|6250.6|6253.6|6250.6|6253.6|6250.6|0
1620870720000|2021-05-13 01:52:00|6253.7|6250.7|6253.6|6250.6|6253.7|6250.7|6253.6|6250.6|0
1620870730000|2021-05-13 01:52:10|6253.7|6250.7|6253.7|6250.7|6253.7|6250.7|6253.7|6250.7|0
1620870750000|2021-05-13 01:52:30|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|0
1620870780000|2021-05-13 01:53:00|6255.3|6252.3|6255.3|6252.3|6255.3|6252.3|6255.3|6252.3|0
1620870790000|2021-05-13 01:53:10|6255.2|6252.2|6255.3|6252.3|6255.3|6252.3|6255.2|6252.2|0
1620870800000|2021-05-13 01:53:20|6255.2|6252.2|6255.2|6252.2|6255.3|6252.3|6255.2|6252.2|0
1620870810000|2021-05-13 01:53:30|6255.3|6252.3|6255.3|6252.3|6255.3|6252.3|6255.3|6252.3|0
1620870820000|2021-05-13 01:53:40|6256.7|6253.7|6256.8|6253.8|6256.8|6253.8|6255.3|6252.3|0
1620870830000|2021-05-13 01:53:50|6256.7|6253.7|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620870840000|2021-05-13 01:54:00|6256.6|6253.6|6256.6|6253.6|6256.7|6253.7|6256.6|6253.6|0
1620870850000|2021-05-13 01:54:10|6256.7|6253.7|6255.2|6252.2|6256.7|6253.7|6255.2|6252.2|0
1620870860000|2021-05-13 01:54:20|6255.3|6252.3|6255.2|6252.2|6255.3|6252.3|6255.2|6252.2|0
1620870870000|2021-05-13 01:54:30|6255.3|6252.3|6255.3|6252.3|6255.3|6252.3|6255.2|6252.2|0
1620870880000|2021-05-13 01:54:40|6255.2|6252.2|6255.2|6252.2|6255.3|6252.3|6255.2|6252.2|0
1620870890000|2021-05-13 01:54:50|6255.3|6252.3|6256.7|6253.7|6256.7|6253.7|6255.2|6252.2|0
1620870900000|2021-05-13 01:55:00|6256.6|6253.6|6253.7|6250.7|6256.6|6253.6|6253.7|6250.7|0
1620870910000|2021-05-13 01:55:10|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|6255.1|6252.1|0
1620870920000|2021-05-13 01:55:20|6255.1|6252.1|6255.2|6252.2|6255.2|6252.2|6255.1|6252.1|0
1620870940000|2021-05-13 01:55:40|6255.1|6252.1|6255.2|6252.2|6255.2|6252.2|6255.1|6252.1|0
1620870950000|2021-05-13 01:55:50|6255.1|6252.1|6255.2|6252.2|6255.2|6252.2|6255.1|6252.1|0
1620870960000|2021-05-13 01:56:00|6255.3|6252.3|6256.7|6253.7|6256.7|6253.7|6255.3|6252.3|0
1620870970000|2021-05-13 01:56:10|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|0
1620870980000|2021-05-13 01:56:20|6256.7|6253.7|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620871000000|2021-05-13 01:56:40|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|6256.7|6253.7|0
1620871010000|2021-05-13 01:56:50|6257.3|6254.3|6256.7|6253.7|6258.2|6255.2|6256.7|6253.7|0
1620871020000|2021-05-13 01:57:00|6256.8|6253.8|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620871030000|2021-05-13 01:57:10|6256|6253|6256.7|6253.7|6256.7|6253.7|6255.9|6252.9|0
1620871040000|2021-05-13 01:57:20|6256.4|6253.4|6255.2|6252.2|6256.4|6253.4|6255.2|6252.2|0
1620871050000|2021-05-13 01:57:30|6255.5|6252.5|6255.2|6252.2|6256|6253|6255.2|6252.2|0
1620871060000|2021-05-13 01:57:40|6255.3|6252.3|6255.2|6252.2|6255.3|6252.3|6255.2|6252.2|0
1620871070000|2021-05-13 01:57:50|6255.3|6252.3|6256.7|6253.7|6256.7|6253.7|6255.2|6252.2|0
1620871080000|2021-05-13 01:58:00|6256.2|6253.2|6256.7|6253.7|6256.7|6253.7|6255.2|6252.2|0
1620871090000|2021-05-13 01:58:10|6256.8|6253.8|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620871100000|2021-05-13 01:58:20|6256.8|6253.8|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620871130000|2021-05-13 01:58:50|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|6256.7|6253.7|0
1620871140000|2021-05-13 01:59:00|6256.7|6253.7|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620871150000|2021-05-13 01:59:10|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|0
1620871170000|2021-05-13 01:59:30|6256.7|6253.7|6256.8|6253.8|6256.8|6253.8|6256.7|6253.7|0
1620871180000|2021-05-13 01:59:40|6257.3|6254.3|6258.2|6255.2|6258.2|6255.2|6256.8|6253.8|0
1620871190000|2021-05-13 01:59:50|6258.3|6255.3|6258.2|6255.2|6258.3|6255.3|6258.2|6255.2|0
1620871200000|2021-05-13 02:00:00|6257.7|6254.7|6256.7|6253.7|6257.7|6254.7|6256.7|6253.7|0
1620871210000|2021-05-13 02:00:10|6256.4|6253.4|6256.7|6253.7|6256.8|6253.8|6255.3|6252.3|0
1620871220000|2021-05-13 02:00:20|6256.8|6253.8|6255.3|6252.3|6256.8|6253.8|6255.3|6252.3|0
1620871230000|2021-05-13 02:00:30|6255.2|6252.2|6255.3|6252.3|6255.3|6252.3|6255.2|6252.2|0
1620871240000|2021-05-13 02:00:40|6255.2|6252.2|6253.7|6250.7|6255.2|6252.2|6253.7|6250.7|0
1620871250000|2021-05-13 02:00:50|6253.8|6250.8|6253.7|6250.7|6255.2|6252.2|6253.7|6250.7|0
1620871260000|2021-05-13 02:01:00|6254.5|6251.5|6253.7|6250.7|6254.5|6251.5|6253.7|6250.7|0
1620871270000|2021-05-13 02:01:10|6253.6|6250.6|6253.7|6250.7|6253.7|6250.7|6252.2|6249.2|0
1620871280000|2021-05-13 02:01:20|6253.1|6250.1|6252.3|6249.3|6253.1|6250.1|6252.3|6249.3|0
1620871290000|2021-05-13 02:01:30|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|0
1620871300000|2021-05-13 02:01:40|6252.1|6249.1|6250.7|6247.7|6252.1|6249.1|6250.7|6247.7|0
1620871310000|2021-05-13 02:01:50|6251|6248|6250.7|6247.7|6251.4|6248.4|6250.7|6247.7|0
1620871320000|2021-05-13 02:02:00|6251|6248|6251.4|6248.4|6252.1|6249.1|6250.7|6247.7|0
1620871330000|2021-05-13 02:02:10|6250.7|6247.7|6252.3|6249.3|6253.7|6250.7|6250.7|6247.7|0
1620871340000|2021-05-13 02:02:20|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|0
1620871350000|2021-05-13 02:02:30|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6252.2|6249.2|0
1620871360000|2021-05-13 02:02:40|6252.1|6249.1|6252.2|6249.2|6252.2|6249.2|6252.1|6249.1|0
1620871370000|2021-05-13 02:02:50|6251.9|6248.9|6250.7|6247.7|6252.2|6249.2|6250.7|6247.7|0
1620871380000|2021-05-13 02:03:00|6251.4|6248.4|6250.7|6247.7|6251.5|6248.5|6250.7|6247.7|0
1620871400000|2021-05-13 02:03:20|6250.8|6247.8|6250.7|6247.7|6250.8|6247.8|6250.7|6247.7|0
1620871410000|2021-05-13 02:03:30|6250.8|6247.8|6250.8|6247.8|6250.8|6247.8|6250.7|6247.7|0
1620871420000|2021-05-13 02:03:40|6251.1|6248.1|6250.8|6247.8|6252.2|6249.2|6250.8|6247.8|0
1620871430000|2021-05-13 02:03:50|6251.1|6248.1|6252.3|6249.3|6252.3|6249.3|6251.1|6248.1|0
1620871450000|2021-05-13 02:04:10|6252|6249|6252.3|6249.3|6252.3|6249.3|6250.8|6247.8|0
1620871490000|2021-05-13 02:04:50|6252.2|6249.2|6250.8|6247.8|6252.2|6249.2|6250.8|6247.8|0
1620871500000|2021-05-13 02:05:00|6251|6248|6252.3|6249.3|6252.3|6249.3|6251|6248|0
1620871510000|2021-05-13 02:05:10|6252.2|6249.2|6252.3|6249.3|6252.3|6249.3|6252.2|6249.2|0
1620871530000|2021-05-13 02:05:30|6252.4|6249.4|6252.3|6249.3|6253.8|6250.8|6252.3|6249.3|0
1620871540000|2021-05-13 02:05:40|6252.4|6249.4|6253.8|6250.8|6253.8|6250.8|6252.4|6249.4|0
1620871570000|2021-05-13 02:06:10|6253.9|6250.9|6255.3|6252.3|6255.3|6252.3|6253.8|6250.8|0
1620871580000|2021-05-13 02:06:20|6255.1|6252.1|6253.9|6250.9|6255.1|6252.1|6253.9|6250.9|0
1620871600000|2021-05-13 02:06:40|6253.8|6250.8|6253.8|6250.8|6253.9|6250.9|6253.8|6250.8|0
1620871610000|2021-05-13 02:06:50|6253.9|6250.9|6253.8|6250.8|6253.9|6250.9|6253.8|6250.8|0
1620871630000|2021-05-13 02:07:10|6253.7|6250.7|6252.2|6249.2|6253.7|6250.7|6252.2|6249.2|0
1620871640000|2021-05-13 02:07:20|6250.8|6247.8|6250.7|6247.7|6250.8|6247.8|6250.6|6247.6|0
1620871650000|2021-05-13 02:07:30|6250.6|6247.6|6249.9|6246.9|6250.6|6247.6|6249.8|6246.8|0
1620871660000|2021-05-13 02:07:40|6249.6|6246.6|6250.6|6247.6|6250.7|6247.7|6249.2|6246.2|0
1620871670000|2021-05-13 02:07:50|6250.7|6247.7|6250.6|6247.6|6252.1|6249.1|6250.6|6247.6|0
1620871680000|2021-05-13 02:08:00|6250.1|6247.1|6250.6|6247.6|6250.6|6247.6|6249.2|6246.2|0
1620871710000|2021-05-13 02:08:30|6250.7|6247.7|6250.6|6247.6|6250.7|6247.7|6250.6|6247.6|0
1620871720000|2021-05-13 02:08:40|6250.7|6247.7|6250.7|6247.7|6251.4|6248.4|6250.7|6247.7|0
1620871740000|2021-05-13 02:09:00|6250.6|6247.6|6250.7|6247.7|6250.7|6247.7|6249.2|6246.2|0
1620871760000|2021-05-13 02:09:20|6250.8|6247.8|6252.2|6249.2|6252.2|6249.2|6250.8|6247.8|0
1620871780000|2021-05-13 02:09:40|6252.5|6249.5|6252.3|6249.3|6253|6250|6252.2|6249.2|0
1620871790000|2021-05-13 02:09:50|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|0
1620871800000|2021-05-13 02:10:00|6252.1|6249.1|6250.7|6247.7|6252.1|6249.1|6250.7|6247.7|0
1620871820000|2021-05-13 02:10:20|6250.6|6247.6|6250.7|6247.7|6251.4|6248.4|6250.6|6247.6|0
1620871830000|2021-05-13 02:10:30|6251|6248|6252.2|6249.2|6252.2|6249.2|6251|6248|0
1620871840000|2021-05-13 02:10:40|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6252.2|6249.2|0
1620871850000|2021-05-13 02:10:50|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6252.2|6249.2|0
1620871860000|2021-05-13 02:11:00|6252.3|6249.3|6253|6250|6253|6250|6252.2|6249.2|0
1620871870000|2021-05-13 02:11:10|6253.3|6250.3|6253.7|6250.7|6253.7|6250.7|6253.3|6250.3|0
1620871880000|2021-05-13 02:11:20|6253.8|6250.8|6253.8|6250.8|6255.2|6252.2|6253.8|6250.8|0
1620871890000|2021-05-13 02:11:30|6254.3|6251.3|6255.3|6252.3|6256.1|6253.1|6254.3|6251.3|0
1620871910000|2021-05-13 02:11:50|6255.8|6252.8|6256.8|6253.8|6256.8|6253.8|6255.8|6252.8|0
1620871930000|2021-05-13 02:12:10|6256.7|6253.7|6254.3|6251.3|6256.7|6253.7|6254.3|6251.3|0
1620871940000|2021-05-13 02:12:20|6254|6251|6251.8|6248.8|6254|6251|6250.4|6247.4|0
1620871950000|2021-05-13 02:12:30|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|6251.9|6248.9|0
1620871970000|2021-05-13 02:12:50|6252.5|6249.5|6253.4|6250.4|6253.4|6250.4|6252.5|6249.5|0
1620871980000|2021-05-13 02:13:00|6253.3|6250.3|6251.9|6248.9|6253.3|6250.3|6251.9|6248.9|0
1620871990000|2021-05-13 02:13:10|6251.8|6248.8|6251.9|6248.9|6251.9|6248.9|6251.8|6248.8|0
1620872000000|2021-05-13 02:13:20|6252|6249|6252|6249|6252.7|6249.7|6251.9|6248.9|0
1620872010000|2021-05-13 02:13:30|6253.4|6250.4|6251.9|6248.9|6253.4|6250.4|6251.9|6248.9|0
1620872020000|2021-05-13 02:13:40|6252|6249|6253.4|6250.4|6253.4|6250.4|6251.9|6248.9|0
1620872030000|2021-05-13 02:13:50|6253.1|6250.1|6253.4|6250.4|6253.4|6250.4|6252.7|6249.7|0
1620872040000|2021-05-13 02:14:00|6253.5|6250.5|6253.5|6250.5|6253.5|6250.5|6253.5|6250.5|0
1620872050000|2021-05-13 02:14:10|6253.4|6250.4|6253.5|6250.5|6253.5|6250.5|6252.7|6249.7|0
1620872060000|2021-05-13 02:14:20|6253.4|6250.4|6253.4|6250.4|6253.4|6250.4|6253.4|6250.4|0
1620872070000|2021-05-13 02:14:30|6253.5|6250.5|6253.5|6250.5|6253.5|6250.5|6253.5|6250.5|0
1620872100000|2021-05-13 02:15:00|6253.2|6250.2|6252.7|6249.7|6253.2|6250.2|6252.7|6249.7|0
1620872110000|2021-05-13 02:15:10|6252.5|6249.5|6252|6249|6252.5|6249.5|6252|6249|0
1620872120000|2021-05-13 02:15:20|6252.1|6249.1|6252|6249|6253.5|6250.5|6252|6249|0
1620872130000|2021-05-13 02:15:30|6252.1|6249.1|6253.5|6250.5|6253.5|6250.5|6252|6249|0
1620872140000|2021-05-13 02:15:40|6253.6|6250.6|6253.6|6250.6|6253.6|6250.6|6253.5|6250.5|0
1620872160000|2021-05-13 02:16:00|6254.2|6251.2|6255.1|6252.1|6255.1|6252.1|6254.2|6251.2|0
1620872170000|2021-05-13 02:16:10|6255.8|6252.8|6255.1|6252.1|6255.8|6252.8|6255.1|6252.1|0
1620872230000|2021-05-13 02:17:10|6255|6252|6255|6252|6255|6252|6255|6252|0
1620872240000|2021-05-13 02:17:20|6254.4|6251.4|6253.6|6250.6|6254.4|6251.4|6253.5|6250.5|0
1620872260000|2021-05-13 02:17:40|6253.7|6250.7|6255|6252|6255.1|6252.1|6253.6|6250.6|0
1620872270000|2021-05-13 02:17:50|6255.1|6252.1|6253.6|6250.6|6255.1|6252.1|6253.6|6250.6|0
1620872310000|2021-05-13 02:18:30|6253.5|6250.5|6253.5|6250.5|6253.6|6250.6|6253.5|6250.5|0
1620872320000|2021-05-13 02:18:40|6253.6|6250.6|6253.5|6250.5|6253.6|6250.6|6252.8|6249.8|0
1620872330000|2021-05-13 02:18:50|6253.6|6250.6|6255|6252|6255|6252|6253.6|6250.6|0
1620872370000|2021-05-13 02:19:30|6254.9|6251.9|6254.2|6251.2|6254.9|6251.9|6254.2|6251.2|0
1620872380000|2021-05-13 02:19:40|6254.5|6251.5|6254.2|6251.2|6254.9|6251.9|6254.2|6251.2|0
1620872390000|2021-05-13 02:19:50|6253.9|6250.9|6253.5|6250.5|6253.9|6250.9|6253.4|6250.4|0
1620872400000|2021-05-13 02:20:00|6254.1|6251.1|6253.4|6250.4|6255|6252|6253.4|6250.4|0
1620872470000|2021-05-13 02:21:10|6253.5|6250.5|6253.5|6250.5|6253.5|6250.5|6253.5|6250.5|0
1620872490000|2021-05-13 02:21:30|6254.2|6251.2|6255|6252|6255|6252|6254.2|6251.2|0
1620872500000|2021-05-13 02:21:40|6254.5|6251.5|6252.1|6249.1|6254.5|6251.5|6252.1|6249.1|0
1620872550000|2021-05-13 02:22:30|6252|6249|6252|6249|6252|6249|6252|6249|0
1620872560000|2021-05-13 02:22:40|6252.1|6249.1|6252|6249|6252.1|6249.1|6252|6249|0
1620872570000|2021-05-13 02:22:50|6252.1|6249.1|6252.1|6249.1|6252.1|6249.1|6252.1|6249.1|0
1620872590000|2021-05-13 02:23:10|6252|6249|6252.1|6249.1|6252.1|6249.1|6252|6249|0
1620872610000|2021-05-13 02:23:30|6252|6249|6252|6249|6252|6249|6252|6249|0
1620872620000|2021-05-13 02:23:40|6252.1|6249.1|6252.1|6249.1|6252.1|6249.1|6252|6249|0
1620872640000|2021-05-13 02:24:00|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|6252.1|6249.1|0
1620872650000|2021-05-13 02:24:10|6252.1|6249.1|6252.2|6249.2|6252.2|6249.2|6252.1|6249.1|0
1620872680000|2021-05-13 02:24:40|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6252.2|6249.2|0
1620872690000|2021-05-13 02:24:50|6252.3|6249.3|6252.3|6249.3|6252.3|6249.3|6252.3|6249.3|0
1620872700000|2021-05-13 02:25:00|6252.9|6249.9|6252.2|6249.2|6253.7|6250.7|6252.2|6249.2|0
1620872710000|2021-05-13 02:25:10|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6252.2|6249.2|0
1620872720000|2021-05-13 02:25:20|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6252.2|6249.2|0
1620872740000|2021-05-13 02:25:40|6252.3|6249.3|6252.3|6249.3|6253|6250|6252.3|6249.3|0
1620872760000|2021-05-13 02:26:00|6252.9|6249.9|6253.7|6250.7|6253.7|6250.7|6252.9|6249.9|0
1620872770000|2021-05-13 02:26:10|6253.5|6250.5|6253|6250|6253.5|6250.5|6253|6250|0
1620872780000|2021-05-13 02:26:20|6253.3|6250.3|6253.7|6250.7|6253.7|6250.7|6253.3|6250.3|0
1620872790000|2021-05-13 02:26:30|6253.8|6250.8|6253.7|6250.7|6253.8|6250.8|6253.7|6250.7|0
1620872810000|2021-05-13 02:26:50|6253|6250|6253.7|6250.7|6253.7|6250.7|6252.3|6249.3|0
1620872820000|2021-05-13 02:27:00|6253.8|6250.8|6253.7|6250.7|6253.8|6250.8|6253.7|6250.7|0
1620872840000|2021-05-13 02:27:20|6253.8|6250.8|6255.2|6252.2|6255.2|6252.2|6253.8|6250.8|0
1620872850000|2021-05-13 02:27:30|6254.9|6251.9|6254.5|6251.5|6255.2|6252.2|6254.4|6251.4|0
1620872860000|2021-05-13 02:27:40|6254.4|6251.4|6253.7|6250.7|6255.1|6252.1|6253.6|6250.6|0
1620872870000|2021-05-13 02:27:50|6253.6|6250.6|6253.7|6250.7|6253.7|6250.7|6253.6|6250.6|0
1620872890000|2021-05-13 02:28:10|6253.6|6250.6|6253.6|6250.6|6253.7|6250.7|6253.6|6250.6|0
1620872900000|2021-05-13 02:28:20|6253.1|6250.1|6252.2|6249.2|6253.1|6250.1|6252.2|6249.2|0
1620872920000|2021-05-13 02:28:40|6252.5|6249.5|6252.9|6249.9|6253.7|6250.7|6252.2|6249.2|0
1620872930000|2021-05-13 02:28:50|6253|6250|6253.7|6250.7|6253.7|6250.7|6253|6250|0
1620872950000|2021-05-13 02:29:10|6252.3|6249.3|6252.3|6249.3|6252.3|6249.3|6252.2|6249.2|0
1620872960000|2021-05-13 02:29:20|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|0
1620872970000|2021-05-13 02:29:30|6252.3|6249.3|6252.3|6249.3|6252.3|6249.3|6252.2|6249.2|0
1620873000000|2021-05-13 02:30:00|6252.9|6249.9|6253.8|6250.8|6253.8|6250.8|6252.9|6249.9|0
1620873020000|2021-05-13 02:30:20|6253.9|6250.9|6253.9|6250.9|6253.9|6250.9|6253.9|6250.9|0
1620873030000|2021-05-13 02:30:30|6253.8|6250.8|6253.9|6250.9|6253.9|6250.9|6253.8|6250.8|0
1620873050000|2021-05-13 02:30:50|6253.8|6250.8|6252.4|6249.4|6253.8|6250.8|6252.4|6249.4|0
1620873060000|2021-05-13 02:31:00|6252.3|6249.3|6252.3|6249.3|6252.3|6249.3|6252.3|6249.3|0
1620873070000|2021-05-13 02:31:10|6252.4|6249.4|6252.4|6249.4|6252.4|6249.4|6252.3|6249.3|0
1620873080000|2021-05-13 02:31:20|6252.3|6249.3|6252.3|6249.3|6252.4|6249.4|6252.3|6249.3|0
1620873090000|2021-05-13 02:31:30|6252.4|6249.4|6252.3|6249.3|6252.4|6249.4|6252.3|6249.3|0
1620873120000|2021-05-13 02:32:00|6252.4|6249.4|6252.3|6249.3|6252.4|6249.4|6252.3|6249.3|0
1620873140000|2021-05-13 02:32:20|6252.5|6249.5|6253.7|6250.7|6253.7|6250.7|6252.5|6249.5|0
1620873150000|2021-05-13 02:32:30|6253.1|6250.1|6253|6250|6253.1|6250.1|6252.3|6249.3|0
1620873160000|2021-05-13 02:32:40|6253.2|6250.2|6252.3|6249.3|6253.7|6250.7|6252.2|6249.2|0
1620873170000|2021-05-13 02:32:50|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|0
1620873180000|2021-05-13 02:33:00|6252.1|6249.1|6252.1|6249.1|6252.2|6249.2|6250.7|6247.7|0
1620873190000|2021-05-13 02:33:10|6252.2|6249.2|6250.7|6247.7|6252.2|6249.2|6250.7|6247.7|0
1620873200000|2021-05-13 02:33:20|6251|6248|6250.7|6247.7|6252.1|6249.1|6250.7|6247.7|0
1620873210000|2021-05-13 02:33:30|6252.1|6249.1|6250.7|6247.7|6252.1|6249.1|6250.7|6247.7|0
1620873220000|2021-05-13 02:33:40|6251|6248|6252.1|6249.1|6252.1|6249.1|6251|6248|0
1620873230000|2021-05-13 02:33:50|6251.6|6248.6|6250.7|6247.7|6252.1|6249.1|6250.7|6247.7|0
1620873240000|2021-05-13 02:34:00|6251.3|6248.3|6252.2|6249.2|6252.2|6249.2|6251.3|6248.3|0
1620873260000|2021-05-13 02:34:20|6252.1|6249.1|6252.1|6249.1|6252.1|6249.1|6252.1|6249.1|0
1620873270000|2021-05-13 02:34:30|6251.5|6248.5|6250.6|6247.6|6251.5|6248.5|6250.5|6247.5|0
1620873280000|2021-05-13 02:34:40|6250.5|6247.5|6249.8|6246.8|6250.6|6247.6|6249.1|6246.1|0
1620873290000|2021-05-13 02:34:50|6250.5|6247.5|6250.6|6247.6|6250.6|6247.6|6250.5|6247.5|0
1620873300000|2021-05-13 02:35:00|6250.5|6247.5|6249|6246|6250.6|6247.6|6249|6246|0
1620873310000|2021-05-13 02:35:10|6249.1|6246.1|6250.6|6247.6|6250.6|6247.6|6249.1|6246.1|0
1620873320000|2021-05-13 02:35:20|6250.9|6247.9|6250.6|6247.6|6251.3|6248.3|6250.6|6247.6|0
1620873330000|2021-05-13 02:35:30|6250.5|6247.5|6250.6|6247.6|6250.6|6247.6|6250.5|6247.5|0
1620873340000|2021-05-13 02:35:40|6250.5|6247.5|6250.5|6247.5|6250.5|6247.5|6250.5|6247.5|0
1620873350000|2021-05-13 02:35:50|6250.6|6247.6|6250.5|6247.5|6250.6|6247.6|6250.5|6247.5|0
1620873370000|2021-05-13 02:36:10|6250.6|6247.6|6250.6|6247.6|6252|6249|6250.6|6247.6|0
1620873390000|2021-05-13 02:36:30|6250.5|6247.5|6250.6|6247.6|6250.6|6247.6|6249.1|6246.1|0
1620873400000|2021-05-13 02:36:40|6250.5|6247.5|6250.5|6247.5|6250.5|6247.5|6250.5|6247.5|0
1620873420000|2021-05-13 02:37:00|6250.6|6247.6|6250.6|6247.6|6250.6|6247.6|6250.6|6247.6|0
1620873430000|2021-05-13 02:37:10|6250.5|6247.5|6250.5|6247.5|6250.5|6247.5|6250.5|6247.5|0
1620873440000|2021-05-13 02:37:20|6250.6|6247.6|6250.6|6247.6|6250.6|6247.6|6250.5|6247.5|0
1620873450000|2021-05-13 02:37:30|6250.5|6247.5|6250.5|6247.5|6250.6|6247.6|6250.5|6247.5|0
1620873460000|2021-05-13 02:37:40|6250.6|6247.6|6250.5|6247.5|6250.6|6247.6|6250.5|6247.5|0
1620873490000|2021-05-13 02:38:10|6250.6|6247.6|6250.6|6247.6|6250.6|6247.6|6250.6|6247.6|0
1620873500000|2021-05-13 02:38:20|6252|6249|6252.1|6249.1|6252.1|6249.1|6252|6249|0
1620873510000|2021-05-13 02:38:30|6253.5|6250.5|6252.1|6249.1|6253.6|6250.6|6252.1|6249.1|0
1620873540000|2021-05-13 02:39:00|6252.2|6249.2|6253.6|6250.6|6253.6|6250.6|6252.1|6249.1|0
1620873550000|2021-05-13 02:39:10|6253.7|6250.7|6252.9|6249.9|6253.7|6250.7|6252.9|6249.9|0
1620873570000|2021-05-13 02:39:30|6252.6|6249.6|6252.2|6249.2|6252.6|6249.6|6252.1|6249.1|0
1620873600000|2021-05-13 02:40:00|6252.3|6249.3|6253.7|6250.7|6253.7|6250.7|6252.3|6249.3|0
1620873620000|2021-05-13 02:40:20|6253.6|6250.6|6253.7|6250.7|6253.7|6250.7|6253.6|6250.6|0
1620873640000|2021-05-13 02:40:40|6253.6|6250.6|6253.6|6250.6|6253.7|6250.7|6253.6|6250.6|0
1620873650000|2021-05-13 02:40:50|6252.2|6249.2|6252.2|6249.2|6252.2|6249.2|6252.1|6249.1|0
1620873660000|2021-05-13 02:41:00|6252.7|6249.7|6253.7|6250.7|6253.7|6250.7|6252.7|6249.7|0
1620873670000|2021-05-13 02:41:10|6253.6|6250.6|6253.7|6250.7|6253.7|6250.7|6253.6|6250.6|0
1620873680000|2021-05-13 02:41:20|6253.6|6250.6|6254.9|6251.9|6255.1|6252.1|6253.6|6250.6|0
1620873690000|2021-05-13 02:41:30|6254.4|6251.4|6255.1|6252.1|6255.2|6252.2|6254.4|6251.4|0
1620873700000|2021-05-13 02:41:40|6254.9|6251.9|6255.2|6252.2|6255.2|6252.2|6254.4|6251.4|0
1620873710000|2021-05-13 02:41:50|6255.1|6252.1|6255.2|6252.2|6255.2|6252.2|6255.1|6252.1|0
1620873740000|2021-05-13 02:42:20|6255.3|6252.3|6255.2|6252.2|6255.3|6252.3|6255.2|6252.2|0
1620873750000|2021-05-13 02:42:30|6255.3|6252.3|6255.3|6252.3|6255.3|6252.3|6255.2|6252.2|0
1620873760000|2021-05-13 02:42:40|6255.2|6252.2|6255.3|6252.3|6255.3|6252.3|6255.2|6252.2|0
1620873770000|2021-05-13 02:42:50|6255.8|6252.8|6256.7|6253.7|6256.7|6253.7|6255.8|6252.8|0
1620873780000|2021-05-13 02:43:00|6256.8|6253.8|6257.9|6254.9|6258.2|6255.2|6256.8|6253.8|0
1620873790000|2021-05-13 02:43:10|6257.5|6254.5|6257.5|6254.5|6258.2|6255.2|6257.5|6254.5|0
1620873800000|2021-05-13 02:43:20|6257.8|6254.8|6257.9|6254.9|6258.2|6255.2|6257.5|6254.5|0
1620873810000|2021-05-13 02:43:30|6257.5|6254.5|6258.2|6255.2|6258.2|6255.2|6257.5|6254.5|0
1620873820000|2021-05-13 02:43:40|6257.9|6254.9|6258.2|6255.2|6258.2|6255.2|6256.7|6253.7|0
1620873830000|2021-05-13 02:43:50|6258.1|6255.1|6256.7|6253.7|6258.1|6255.1|6256.7|6253.7|0
1620873840000|2021-05-13 02:44:00|6256.8|6253.8|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620873850000|2021-05-13 02:44:10|6256.8|6253.8|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620873860000|2021-05-13 02:44:20|6256.8|6253.8|6256.7|6253.7|6256.8|6253.8|6256.7|6253.7|0
1620873870000|2021-05-13 02:44:30|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|6256.8|6253.8|0
1620873880000|2021-05-13 02:44:40|6256.9|6253.9|6257.6|6254.6|6257.6|6254.6|6256.9|6253.9|0
1620873890000|2021-05-13 02:44:50|6257.9|6254.9|6256.8|6253.8|6258.3|6255.3|6256.8|6253.8|0
1620873900000|2021-05-13 02:45:00|6257.4|6254.4|6256.8|6253.8|6258.3|6255.3|6256.8|6253.8|0
1620873970000|2021-05-13 02:46:10|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|6256.7|6253.7|0
1620873980000|2021-05-13 02:46:20|6256.2|6253.2|6255.3|6252.3|6256.2|6253.2|6255.2|6252.2|0
1620873990000|2021-05-13 02:46:30|6255.8|6252.8|6255.3|6252.3|6256.7|6253.7|6255.3|6252.3|0
1620874000000|2021-05-13 02:46:40|6255.6|6252.6|6255.2|6252.2|6256|6253|6255.2|6252.2|0
1620874010000|2021-05-13 02:46:50|6255.3|6252.3|6255.3|6252.3|6255.3|6252.3|6255.2|6252.2|0
1620874020000|2021-05-13 02:47:00|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|6255.2|6252.2|0
1620874030000|2021-05-13 02:47:10|6253.7|6250.7|6253.7|6250.7|6253.7|6250.7|6253.7|6250.7|0
1620874060000|2021-05-13 02:47:40|6255.1|6252.1|6255.2|6252.2|6255.2|6252.2|6255.1|6252.1|0
1620874080000|2021-05-13 02:48:00|6255.3|6252.3|6255.2|6252.2|6255.3|6252.3|6255.2|6252.2|0
1620874110000|2021-05-13 02:48:30|6255.1|6252.1|6254.4|6251.4|6255.2|6252.2|6254.4|6251.4|0
1620874120000|2021-05-13 02:48:40|6254.7|6251.7|6253.7|6250.7|6255.2|6252.2|6253.7|6250.7|0
1620874130000|2021-05-13 02:48:50|6254.3|6251.3|6255.2|6252.2|6255.2|6252.2|6254.3|6251.3|0
1620874150000|2021-05-13 02:49:10|6255.1|6252.1|6255.2|6252.2|6255.2|6252.2|6255.1|6252.1|0
1620874170000|2021-05-13 02:49:30|6255.5|6252.5|6255.5|6252.5|6255.5|6252.5|6255.5|6252.5|0
1620874180000|2021-05-13 02:49:40|6255.4|6252.4|6255.4|6252.4|6255.5|6252.5|6255.4|6252.4|0
1620874190000|2021-05-13 02:49:50|6255.5|6252.5|6255.5|6252.5|6255.5|6252.5|6255.4|6252.4|0
1620874200000|2021-05-13 02:50:00|6255.4|6252.4|6255.5|6252.5|6255.5|6252.5|6255.4|6252.4|0
1620874220000|2021-05-13 02:50:20|6255.6|6252.6|6257|6254|6257|6254|6255.6|6252.6|0
1620874260000|2021-05-13 02:51:00|6257.1|6254.1|6257.1|6254.1|6258.5|6255.5|6257.1|6254.1|0
1620874270000|2021-05-13 02:51:10|6257|6254|6256.9|6253.9|6257|6254|6256.9|6253.9|0
1620874280000|2021-05-13 02:51:20|6257|6254|6257|6254|6257|6254|6256.9|6253.9|0
1620874290000|2021-05-13 02:51:30|6256.9|6253.9|6257|6254|6257|6254|6256.9|6253.9|0
1620874310000|2021-05-13 02:51:50|6256.9|6253.9|6256.9|6253.9|6256.9|6253.9|6256.9|6253.9|0
1620874320000|2021-05-13 02:52:00|6256.4|6253.4|6255.5|6252.5|6256.4|6253.4|6255.5|6252.5|0
1620874330000|2021-05-13 02:52:10|6255.6|6252.6|6256.9|6253.9|6257|6254|6255.5|6252.5|0
1620874340000|2021-05-13 02:52:20|6257|6254|6256.9|6253.9|6257|6254|6256.9|6253.9|0
1620874350000|2021-05-13 02:52:30|6257|6254|6257|6254|6257|6254|6257|6254|0
1620874380000|2021-05-13 02:53:00|6257.1|6254.1|6257.1|6254.1|6257.1|6254.1|6257.1|6254.1|0
1620874390000|2021-05-13 02:53:10|6257|6254|6257.1|6254.1|6257.1|6254.1|6257|6254|0
1620874400000|2021-05-13 02:53:20|6257|6254|6257.1|6254.1|6257.1|6254.1|6257|6254|0
1620874460000|2021-05-13 02:54:20|6257|6254|6257.1|6254.1|6257.1|6254.1|6257|6254|0
1620874490000|2021-05-13 02:54:50|6257|6254|6257.1|6254.1|6257.1|6254.1|6257|6254|0
1620874520000|2021-05-13 02:55:20|6257|6254|6257|6254|6257|6254|6257|6254|0
1620874530000|2021-05-13 02:55:30|6256.5|6253.5|6255.5|6252.5|6256.5|6253.5|6254.8|6251.8|0
1620874550000|2021-05-13 02:55:50|6255.6|6252.6|6255.5|6252.5|6255.6|6252.6|6255.5|6252.5|0
1620874560000|2021-05-13 02:56:00|6255.6|6252.6|6255.5|6252.5|6255.6|6252.6|6255.5|6252.5|0
1620874570000|2021-05-13 02:56:10|6255.6|6252.6|6254|6251|6255.6|6252.6|6254|6251|0
1620874580000|2021-05-13 02:56:20|6254.1|6251.1|6254|6251|6254.1|6251.1|6254|6251|0
1620874600000|2021-05-13 02:56:40|6254.1|6251.1|6255.5|6252.5|6255.5|6252.5|6254.1|6251.1|0
1620874610000|2021-05-13 02:56:50|6255.6|6252.6|6255.5|6252.5|6255.6|6252.6|6255.5|6252.5|0
1620874620000|2021-05-13 02:57:00|6255.6|6252.6|6255.6|6252.6|6257|6254|6255.6|6252.6|0
1620874640000|2021-05-13 02:57:20|6255.5|6252.5|6255.6|6252.6|6255.6|6252.6|6255.5|6252.5|0
1620874720000|2021-05-13 02:58:40|6255.9|6252.9|6257.1|6254.1|6257.1|6254.1|6255.9|6252.9|0
1620874730000|2021-05-13 02:58:50|6257|6254|6257.1|6254.1|6257.1|6254.1|6257|6254|0
1620874740000|2021-05-13 02:59:00|6257|6254|6255.5|6252.5|6257|6254|6255.5|6252.5|0
1620874750000|2021-05-13 02:59:10|6255.6|6252.6|6255.6|6252.6|6255.6|6252.6|6255.6|6252.6|0
1620874790000|2021-05-13 02:59:50|6255.5|6252.5|6255.5|6252.5|6255.6|6252.6|6255.5|6252.5|0
1620874800000|2021-05-13 03:00:00|6255.6|6252.6|6255.6|6252.6|6255.6|6252.6|6255.5|6252.5|0
1620874810000|2021-05-13 03:00:10|6255.5|6252.5|6254.1|6251.1|6255.5|6252.5|6254.1|6251.1|0
1620874820000|2021-05-13 03:00:20|6255.5|6252.5|6255.5|6252.5|6255.5|6252.5|6255.5|6252.5|0
1620874830000|2021-05-13 03:00:30|6255.3|6252.3|6254.1|6251.1|6255.3|6252.3|6254.1|6251.1|0
1620874840000|2021-05-13 03:00:40|6254.8|6251.8|6254.1|6251.1|6254.8|6251.8|6254.1|6251.1|0
1620874860000|2021-05-13 03:01:00|6255.5|6252.5|6255.6|6252.6|6255.6|6252.6|6254.1|6251.1|0
1620874870000|2021-05-13 03:01:10|6255.5|6252.5|6255.5|6252.5|6255.5|6252.5|6255.5|6252.5|0
1620874880000|2021-05-13 03:01:20|6255.6|6252.6|6255.6|6252.6|6255.6|6252.6|6255.5|6252.5|0
1620874900000|2021-05-13 03:01:40|6256.2|6253.2|6257.1|6254.1|6257.1|6254.1|6256.2|6253.2|0
1620874910000|2021-05-13 03:01:50|6257|6254|6257|6254|6257|6254|6255.6|6252.6|0
1620874930000|2021-05-13 03:02:10|6255.6|6252.6|6255.6|6252.6|6255.6|6252.6|6255.6|6252.6|0
1620874940000|2021-05-13 03:02:20|6255.9|6252.9|6256.3|6253.3|6256.4|6253.4|6255.9|6252.9|0
1620874950000|2021-05-13 03:02:30|6256.4|6253.4|6256.3|6253.3|6256.4|6253.4|6256.3|6253.3|0
1620874960000|2021-05-13 03:02:40|6256.4|6253.4|6257.1|6254.1|6257.1|6254.1|6256.3|6253.3|0
1620874970000|2021-05-13 03:02:50|6257|6254|6257|6254|6257.1|6254.1|6257|6254|0
1620874980000|2021-05-13 03:03:00|6256.3|6253.3|6256.3|6253.3|6257|6254|6256.3|6253.3|0
1620874990000|2021-05-13 03:03:10|6256.6|6253.6|6257.1|6254.1|6257.1|6254.1|6256.6|6253.6|0
1620875020000|2021-05-13 03:03:40|6257.2|6254.2|6257.2|6254.2|6257.2|6254.2|6257.2|6254.2|0
1620875030000|2021-05-13 03:03:50|6257.7|6254.7|6258.6|6255.6|6258.7|6255.7|6257.7|6254.7|0
1620875040000|2021-05-13 03:04:00|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|0
1620875060000|2021-05-13 03:04:20|6258.8|6255.8|6258.7|6255.7|6258.8|6255.8|6258.7|6255.7|0
1620875070000|2021-05-13 03:04:30|6258.8|6255.8|6258.8|6255.8|6258.8|6255.8|6258.8|6255.8|0
1620875080000|2021-05-13 03:04:40|6258.7|6255.7|6258.7|6255.7|6258.8|6255.8|6258.7|6255.7|0
1620875090000|2021-05-13 03:04:50|6258.8|6255.8|6258.8|6255.8|6258.8|6255.8|6258.8|6255.8|0
1620875120000|2021-05-13 03:05:20|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|0
1620875130000|2021-05-13 03:05:30|6258.8|6255.8|6260.2|6257.2|6260.2|6257.2|6258.8|6255.8|0
1620875140000|2021-05-13 03:05:40|6259.9|6256.9|6258.7|6255.7|6259.9|6256.9|6258.7|6255.7|0
1620875160000|2021-05-13 03:06:00|6259.3|6256.3|6260.2|6257.2|6260.2|6257.2|6259.3|6256.3|0
1620875190000|2021-05-13 03:06:30|6260.1|6257.1|6258.7|6255.7|6260.1|6257.1|6258.7|6255.7|0
1620875220000|2021-05-13 03:07:00|6258.6|6255.6|6258.6|6255.6|6258.6|6255.6|6257.2|6254.2|0
1620875230000|2021-05-13 03:07:10|6258.7|6255.7|6258.6|6255.6|6258.7|6255.7|6258.6|6255.6|0
1620875250000|2021-05-13 03:07:30|6258.7|6255.7|6258.6|6255.6|6258.7|6255.7|6258.6|6255.6|0
1620875300000|2021-05-13 03:08:20|6258.7|6255.7|6258.6|6255.6|6258.7|6255.7|6258.6|6255.6|0
1620875310000|2021-05-13 03:08:30|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|6258.6|6255.6|0
1620875320000|2021-05-13 03:08:40|6260.1|6257.1|6260.1|6257.1|6260.1|6257.1|6260.1|6257.1|0
1620875330000|2021-05-13 03:08:50|6259.4|6256.4|6258.7|6255.7|6259.4|6256.4|6258.7|6255.7|0
1620875360000|2021-05-13 03:09:20|6258.6|6255.6|6258.6|6255.6|6258.6|6255.6|6258.6|6255.6|0
1620875370000|2021-05-13 03:09:30|6258.5|6255.5|6258.5|6255.5|6258.5|6255.5|6258.5|6255.5|0
1620875460000|2021-05-13 03:11:00|6258|6255|6257.1|6254.1|6258|6255|6257.1|6254.1|0
1620875500000|2021-05-13 03:11:40|6257|6254|6257|6254|6257|6254|6257|6254|0
1620875510000|2021-05-13 03:11:50|6257.1|6254.1|6257|6254|6257.1|6254.1|6257|6254|0
1620875520000|2021-05-13 03:12:00|6257.1|6254.1|6255.6|6252.6|6257.1|6254.1|6255.6|6252.6|0
1620875550000|2021-05-13 03:12:30|6256.1|6253.1|6257|6254|6257.1|6254.1|6256.1|6253.1|0
1620875580000|2021-05-13 03:13:00|6257.1|6254.1|6258.6|6255.6|6258.6|6255.6|6257.1|6254.1|0
1620875600000|2021-05-13 03:13:20|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|0
1620875610000|2021-05-13 03:13:30|6258.6|6255.6|6258.7|6255.7|6258.7|6255.7|6258.6|6255.6|0
1620875620000|2021-05-13 03:13:40|6258.9|6255.9|6258.7|6255.7|6259.4|6256.4|6258.7|6255.7|0
1620875640000|2021-05-13 03:14:00|6259.4|6256.4|6260.2|6257.2|6260.2|6257.2|6258.7|6255.7|0
1620875650000|2021-05-13 03:14:10|6259.5|6256.5|6260.2|6257.2|6260.2|6257.2|6259.5|6256.5|0
1620875680000|2021-05-13 03:14:40|6259.9|6256.9|6258.7|6255.7|6259.9|6256.9|6258.7|6255.7|0
1620875700000|2021-05-13 03:15:00|6258.6|6255.6|6258.7|6255.7|6258.7|6255.7|6258.6|6255.6|0
1620875710000|2021-05-13 03:15:10|6258.6|6255.6|6258.7|6255.7|6258.7|6255.7|6258.6|6255.6|0
1620875850000|2021-05-13 03:17:30|6258.8|6255.8|6258.7|6255.7|6258.8|6255.8|6258.7|6255.7|0
1620875880000|2021-05-13 03:18:00|6258|6255|6257.2|6254.2|6258|6255|6257.2|6254.2|0
1620875890000|2021-05-13 03:18:10|6257.3|6254.3|6257.3|6254.3|6257.3|6254.3|6257.3|6254.3|0
1620875900000|2021-05-13 03:18:20|6257.2|6254.2|6257.2|6254.2|6257.2|6254.2|6257.2|6254.2|0
1620875910000|2021-05-13 03:18:30|6257.1|6254.1|6257.1|6254.1|6257.1|6254.1|6257.1|6254.1|0
1620875920000|2021-05-13 03:18:40|6257.2|6254.2|6257.1|6254.1|6257.2|6254.2|6257.1|6254.1|0
1620875930000|2021-05-13 03:18:50|6257.2|6254.2|6257.1|6254.1|6257.2|6254.2|6257.1|6254.1|0
1620875940000|2021-05-13 03:19:00|6256.5|6253.5|6255.6|6252.6|6256.5|6253.5|6255.6|6252.6|0
1620875950000|2021-05-13 03:19:10|6257.1|6254.1|6257.1|6254.1|6257.1|6254.1|6257.1|6254.1|0
1620875970000|2021-05-13 03:19:30|6257|6254|6257|6254|6257.1|6254.1|6257|6254|0
1620875990000|2021-05-13 03:19:50|6256.5|6253.5|6255.4|6252.4|6256.5|6253.5|6255.4|6252.4|0
1620876000000|2021-05-13 03:20:00|6255.5|6252.5|6255.5|6252.5|6255.6|6252.6|6255.4|6252.4|0
1620876010000|2021-05-13 03:20:10|6255.6|6252.6|6255.5|6252.5|6255.6|6252.6|6255.5|6252.5|0
1620876110000|2021-05-13 03:21:50|6255.6|6252.6|6255.5|6252.5|6255.6|6252.6|6255.5|6252.5|0
1620876150000|2021-05-13 03:22:30|6254.1|6251.1|6254.1|6251.1|6254.1|6251.1|6254.1|6251.1|0
1620876170000|2021-05-13 03:22:50|6254|6251|6254.1|6251.1|6254.1|6251.1|6254|6251|0
1620876180000|2021-05-13 03:23:00|6254|6251|6254|6251|6254.1|6251.1|6254|6251|0
1620876190000|2021-05-13 03:23:10|6253.9|6250.9|6253.9|6250.9|6254|6251|6253.9|6250.9|0
1620876200000|2021-05-13 03:23:20|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620876210000|2021-05-13 03:23:30|6253.1|6250.1|6254|6251|6254|6251|6253.1|6250.1|0
1620876230000|2021-05-13 03:23:50|6253.9|6250.9|6253.9|6250.9|6254|6251|6253.9|6250.9|0
1620876240000|2021-05-13 03:24:00|6254|6251|6254|6251|6254|6251|6254|6251|0
1620876300000|2021-05-13 03:25:00|6253.5|6250.5|6252.6|6249.6|6253.5|6250.5|6252.5|6249.5|0
1620876310000|2021-05-13 03:25:10|6254|6251|6252.6|6249.6|6254|6251|6252.6|6249.6|0
1620876320000|2021-05-13 03:25:20|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620876330000|2021-05-13 03:25:30|6252.6|6249.6|6252.6|6249.6|6252.6|6249.6|6252.6|6249.6|0
1620876340000|2021-05-13 03:25:40|6252.5|6249.5|6252.6|6249.6|6252.6|6249.6|6252.5|6249.5|0
1620876350000|2021-05-13 03:25:50|6253.1|6250.1|6252.6|6249.6|6254|6251|6252.6|6249.6|0
1620876360000|2021-05-13 03:26:00|6252.9|6249.9|6252.6|6249.6|6254|6251|6252.6|6249.6|0
1620876370000|2021-05-13 03:26:10|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620876410000|2021-05-13 03:26:50|6252.6|6249.6|6252.6|6249.6|6252.6|6249.6|6252.6|6249.6|0
1620876420000|2021-05-13 03:27:00|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620876430000|2021-05-13 03:27:10|6252.6|6249.6|6252.6|6249.6|6254|6251|6252.6|6249.6|0
1620876440000|2021-05-13 03:27:20|6252.9|6249.9|6254.1|6251.1|6254.1|6251.1|6252.9|6249.9|0
1620876460000|2021-05-13 03:27:40|6254.2|6251.2|6255.6|6252.6|6255.6|6252.6|6254.2|6251.2|0
1620876470000|2021-05-13 03:27:50|6255.5|6252.5|6254.1|6251.1|6255.5|6252.5|6254.1|6251.1|0
1620876530000|2021-05-13 03:28:50|6254.7|6251.7|6254.2|6251.2|6255.6|6252.6|6254.2|6251.2|0
1620876540000|2021-05-13 03:29:00|6254.1|6251.1|6254.1|6251.1|6254.2|6251.2|6254.1|6251.1|0
1620876580000|2021-05-13 03:29:40|6254|6251|6254|6251|6254|6251|6254|6251|0
1620876590000|2021-05-13 03:29:50|6254.1|6251.1|6254.1|6251.1|6254.1|6251.1|6254.1|6251.1|0
1620876600000|2021-05-13 03:30:00|6254.7|6251.7|6255.6|6252.6|6255.6|6252.6|6254.7|6251.7|0
1620876610000|2021-05-13 03:30:10|6255.5|6252.5|6254.1|6251.1|6255.5|6252.5|6254.1|6251.1|0
1620876620000|2021-05-13 03:30:20|6252.6|6249.6|6252.6|6249.6|6252.6|6249.6|6252.6|6249.6|0
1620876660000|2021-05-13 03:31:00|6252.7|6249.7|6254.1|6251.1|6254.1|6251.1|6252.7|6249.7|0
1620876670000|2021-05-13 03:31:10|6254.2|6251.2|6255.6|6252.6|6255.6|6252.6|6254.2|6251.2|0
1620876680000|2021-05-13 03:31:20|6255.7|6252.7|6255.6|6252.6|6255.7|6252.7|6255.6|6252.6|0
1620876710000|2021-05-13 03:31:50|6255.5|6252.5|6255.5|6252.5|6255.5|6252.5|6255.5|6252.5|0
1620876720000|2021-05-13 03:32:00|6255.6|6252.6|6255.7|6252.7|6255.7|6252.7|6255.6|6252.6|0
1620876730000|2021-05-13 03:32:10|6257.1|6254.1|6257.1|6254.1|6257.2|6254.2|6257.1|6254.1|0
1620876740000|2021-05-13 03:32:20|6257.2|6254.2|6257.1|6254.1|6257.2|6254.2|6257.1|6254.1|0
1620876760000|2021-05-13 03:32:40|6257|6254|6255.6|6252.6|6257|6254|6255.6|6252.6|0
1620876770000|2021-05-13 03:32:50|6256.2|6253.2|6257.2|6254.2|6257.2|6254.2|6256.2|6253.2|0
1620876780000|2021-05-13 03:33:00|6257.1|6254.1|6258.6|6255.6|6258.6|6255.6|6257.1|6254.1|0
1620876800000|2021-05-13 03:33:20|6258.5|6255.5|6258.6|6255.6|6258.6|6255.6|6258.5|6255.5|0
1620876810000|2021-05-13 03:33:30|6258.5|6255.5|6258.6|6255.6|6258.6|6255.6|6258.5|6255.5|0
1620876820000|2021-05-13 03:33:40|6258.5|6255.5|6257.1|6254.1|6258.6|6255.6|6257.1|6254.1|0
1620876830000|2021-05-13 03:33:50|6257|6254|6257.1|6254.1|6257.1|6254.1|6255.6|6252.6|0
1620876840000|2021-05-13 03:34:00|6257|6254|6257.1|6254.1|6257.1|6254.1|6257|6254|0
1620876890000|2021-05-13 03:34:50|6257|6254|6256.3|6253.3|6257.1|6254.1|6255.6|6252.6|0
1620876900000|2021-05-13 03:35:00|6256.1|6253.1|6255.6|6252.6|6256.1|6253.1|6254.8|6251.8|0
1620876910000|2021-05-13 03:35:10|6255.5|6252.5|6255.6|6252.6|6255.6|6252.6|6255.5|6252.5|0
1620876920000|2021-05-13 03:35:20|6255.7|6252.7|6255.7|6252.7|6255.7|6252.7|6255.7|6252.7|0
1620876930000|2021-05-13 03:35:30|6255.6|6252.6|6254.1|6251.1|6255.6|6252.6|6254.1|6251.1|0
1620876940000|2021-05-13 03:35:40|6255.5|6252.5|6255.5|6252.5|6255.5|6252.5|6254.1|6251.1|0
1620876950000|2021-05-13 03:35:50|6255.6|6252.6|6255.5|6252.5|6255.6|6252.6|6255.5|6252.5|0
1620876960000|2021-05-13 03:36:00|6255.6|6252.6|6255.6|6252.6|6255.6|6252.6|6255.5|6252.5|0
1620876970000|2021-05-13 03:36:10|6255.5|6252.5|6255.6|6252.6|6255.6|6252.6|6255.5|6252.5|0
1620876980000|2021-05-13 03:36:20|6255.5|6252.5|6255.5|6252.5|6255.6|6252.6|6255.5|6252.5|0
1620876990000|2021-05-13 03:36:30|6254.1|6251.1|6254.1|6251.1|6254.1|6251.1|6254|6251|0
1620877000000|2021-05-13 03:36:40|6254|6251|6255.5|6252.5|6255.5|6252.5|6254|6251|0
1620877030000|2021-05-13 03:37:10|6255.6|6252.6|6255.6|6252.6|6255.6|6252.6|6255.5|6252.5|0
1620877040000|2021-05-13 03:37:20|6256.1|6253.1|6256.3|6253.3|6257|6254|6255.5|6252.5|0
1620877050000|2021-05-13 03:37:30|6256|6253|6255.6|6252.6|6256|6253|6255.6|6252.6|0
1620877070000|2021-05-13 03:37:50|6255.4|6252.4|6254|6251|6255.4|6252.4|6254|6251|0
1620877090000|2021-05-13 03:38:10|6254.1|6251.1|6254|6251|6254.1|6251.1|6254|6251|0
1620877110000|2021-05-13 03:38:30|6253.4|6250.4|6253.3|6250.3|6253.4|6250.4|6252.5|6249.5|0
1620877120000|2021-05-13 03:38:40|6253.6|6250.6|6254|6251|6254|6251|6253.6|6250.6|0
1620877170000|2021-05-13 03:39:30|6253.7|6250.7|6253.3|6250.3|6253.7|6250.7|6253.3|6250.3|0
1620877180000|2021-05-13 03:39:40|6253.6|6250.6|6253.3|6250.3|6254|6251|6253.3|6250.3|0
1620877190000|2021-05-13 03:39:50|6252.6|6249.6|6252.6|6249.6|6254|6251|6252.5|6249.5|0
1620877200000|2021-05-13 03:40:00|6252.5|6249.5|6254|6251|6254|6251|6252.5|6249.5|0
1620877220000|2021-05-13 03:40:20|6253.4|6250.4|6254|6251|6254|6251|6252.5|6249.5|0
1620877230000|2021-05-13 03:40:30|6253.7|6250.7|6252.5|6249.5|6253.7|6250.7|6252.5|6249.5|0
1620877240000|2021-05-13 03:40:40|6252.4|6249.4|6252.4|6249.4|6252.4|6249.4|6252.4|6249.4|0
1620877250000|2021-05-13 03:40:50|6251|6248|6251|6248|6251.7|6248.7|6250.9|6247.9|0
1620877260000|2021-05-13 03:41:00|6250.9|6247.9|6252.5|6249.5|6252.5|6249.5|6250.9|6247.9|0
1620877270000|2021-05-13 03:41:10|6252.4|6249.4|6251|6248|6252.5|6249.5|6251|6248|0
1620877280000|2021-05-13 03:41:20|6250.4|6247.4|6250.3|6247.3|6251|6248|6249.5|6246.5|0
1620877290000|2021-05-13 03:41:30|6250|6247|6250.9|6247.9|6251|6248|6249.5|6246.5|0
1620877300000|2021-05-13 03:41:40|6250.2|6247.2|6250.2|6247.2|6250.9|6247.9|6250.2|6247.2|0
1620877320000|2021-05-13 03:42:00|6250|6247|6250.2|6247.2|6250.9|6247.9|6249.5|6246.5|0
1620877330000|2021-05-13 03:42:10|6249.9|6246.9|6249.5|6246.5|6249.9|6246.9|6249.5|6246.5|0
1620877340000|2021-05-13 03:42:20|6250.9|6247.9|6250.9|6247.9|6251|6248|6250.9|6247.9|0
1620877350000|2021-05-13 03:42:30|6251|6248|6250.2|6247.2|6251|6248|6250.2|6247.2|0
1620877360000|2021-05-13 03:42:40|6250.5|6247.5|6250.9|6247.9|6251|6248|6250.2|6247.2|0
1620877370000|2021-05-13 03:42:50|6251|6248|6251|6248|6251|6248|6250.9|6247.9|0
1620877380000|2021-05-13 03:43:00|6250.9|6247.9|6250.9|6247.9|6250.9|6247.9|6250.9|6247.9|0
1620877390000|2021-05-13 03:43:10|6250.2|6247.2|6250.2|6247.2|6250.2|6247.2|6249.5|6246.5|0
1620877400000|2021-05-13 03:43:20|6249.5|6246.5|6250.9|6247.9|6250.9|6247.9|6249.5|6246.5|0
1620877410000|2021-05-13 03:43:30|6250.2|6247.2|6250.9|6247.9|6250.9|6247.9|6250.2|6247.2|0
1620877420000|2021-05-13 03:43:40|6251|6248|6250.9|6247.9|6251|6248|6250.9|6247.9|0
1620877430000|2021-05-13 03:43:50|6251|6248|6251|6248|6251|6248|6251|6248|0
1620877500000|2021-05-13 03:45:00|6250.9|6247.9|6250.2|6247.2|6250.9|6247.9|6249.5|6246.5|0
1620877510000|2021-05-13 03:45:10|6249.5|6246.5|6250.9|6247.9|6250.9|6247.9|6249.5|6246.5|0
1620877520000|2021-05-13 03:45:20|6251|6248|6251|6248|6251|6248|6251|6248|0
1620877540000|2021-05-13 03:45:40|6251.7|6248.7|6251|6248|6251.7|6248.7|6251|6248|0
1620877570000|2021-05-13 03:46:10|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|0
1620877590000|2021-05-13 03:46:30|6251|6248|6251|6248|6251|6248|6251|6248|0
1620877660000|2021-05-13 03:47:40|6250.9|6247.9|6251|6248|6251|6248|6250.9|6247.9|0
1620877680000|2021-05-13 03:48:00|6250.9|6247.9|6250.2|6247.2|6250.9|6247.9|6249.4|6246.4|0
1620877690000|2021-05-13 03:48:10|6250.1|6247.1|6249.4|6246.4|6250.2|6247.2|6249.4|6246.4|0
1620877710000|2021-05-13 03:48:30|6249.5|6246.5|6250.9|6247.9|6250.9|6247.9|6249.4|6246.4|0
1620877720000|2021-05-13 03:48:40|6250.4|6247.4|6251|6248|6251|6248|6249.5|6246.5|0
1620877730000|2021-05-13 03:48:50|6250.7|6247.7|6251|6248|6251|6248|6249.5|6246.5|0
1620877740000|2021-05-13 03:49:00|6250.9|6247.9|6249.5|6246.5|6250.9|6247.9|6249.5|6246.5|0
1620877750000|2021-05-13 03:49:10|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|0
1620877800000|2021-05-13 03:50:00|6249.3|6246.3|6249.4|6246.4|6249.4|6246.4|6249.3|6246.3|0
1620877810000|2021-05-13 03:50:10|6250.1|6247.1|6250.9|6247.9|6250.9|6247.9|6250.1|6247.1|0
1620877820000|2021-05-13 03:50:20|6250.8|6247.8|6250.9|6247.9|6250.9|6247.9|6250.8|6247.8|0
1620877830000|2021-05-13 03:50:30|6251|6248|6250.9|6247.9|6251|6248|6250.9|6247.9|0
1620877840000|2021-05-13 03:50:40|6251|6248|6251|6248|6251|6248|6251|6248|0
1620877850000|2021-05-13 03:50:50|6250.9|6247.9|6251|6248|6251|6248|6250.9|6247.9|0
1620877860000|2021-05-13 03:51:00|6251.3|6248.3|6250.9|6247.9|6251.7|6248.7|6250.9|6247.9|0
1620877870000|2021-05-13 03:51:10|6251|6248|6251|6248|6251|6248|6251|6248|0
1620877880000|2021-05-13 03:51:20|6251.2|6248.2|6251|6248|6252.4|6249.4|6251|6248|0
1620877910000|2021-05-13 03:51:50|6251.3|6248.3|6251|6248|6252.4|6249.4|6251|6248|0
1620877920000|2021-05-13 03:52:00|6250.9|6247.9|6251|6248|6251|6248|6250.9|6247.9|0
1620877940000|2021-05-13 03:52:20|6250.9|6247.9|6250.9|6247.9|6250.9|6247.9|6250.9|6247.9|0
1620877950000|2021-05-13 03:52:30|6249.5|6246.5|6249.5|6246.5|6249.5|6246.5|6249.5|6246.5|0
1620877970000|2021-05-13 03:52:50|6249.4|6246.4|6249.3|6246.3|6249.4|6246.4|6249.3|6246.3|0
1620877980000|2021-05-13 03:53:00|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|0
1620877990000|2021-05-13 03:53:10|6249.5|6246.5|6249.9|6246.9|6250.2|6247.2|6249.5|6246.5|0
1620878000000|2021-05-13 03:53:20|6249.5|6246.5|6249.5|6246.5|6250.2|6247.2|6249.5|6246.5|0
1620878010000|2021-05-13 03:53:30|6249.4|6246.4|6249.5|6246.5|6249.5|6246.5|6249.4|6246.4|0
1620878020000|2021-05-13 03:53:40|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|0
1620878040000|2021-05-13 03:54:00|6249.3|6246.3|6249.3|6246.3|6249.3|6246.3|6249.3|6246.3|0
1620878050000|2021-05-13 03:54:10|6248.8|6245.8|6249.3|6246.3|6249.3|6246.3|6247.9|6244.9|0
1620878060000|2021-05-13 03:54:20|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|0
1620878070000|2021-05-13 03:54:30|6250.1|6247.1|6249.4|6246.4|6250.8|6247.8|6249.4|6246.4|0
1620878090000|2021-05-13 03:54:50|6249.3|6246.3|6249.3|6246.3|6249.3|6246.3|6249.3|6246.3|0
1620878100000|2021-05-13 03:55:00|6248.8|6245.8|6249.3|6246.3|6249.3|6246.3|6247.9|6244.9|0
1620878110000|2021-05-13 03:55:10|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|0
1620878140000|2021-05-13 03:55:40|6249.5|6246.5|6250.8|6247.8|6250.9|6247.9|6249.5|6246.5|0
1620878150000|2021-05-13 03:55:50|6250.9|6247.9|6250.1|6247.1|6250.9|6247.9|6249.4|6246.4|0
1620878160000|2021-05-13 03:56:00|6250.8|6247.8|6250.9|6247.9|6250.9|6247.9|6250.8|6247.8|0
1620878200000|2021-05-13 03:56:40|6250.8|6247.8|6250.8|6247.8|6250.8|6247.8|6250.8|6247.8|0
1620878210000|2021-05-13 03:56:50|6250.6|6247.6|6250.1|6247.1|6250.8|6247.8|6249.4|6246.4|0
1620878220000|2021-05-13 03:57:00|6249.9|6246.9|6249.4|6246.4|6250.1|6247.1|6249.4|6246.4|0
1620878230000|2021-05-13 03:57:10|6249.3|6246.3|6249.3|6246.3|6249.4|6246.4|6249.3|6246.3|0
1620878240000|2021-05-13 03:57:20|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|6249.4|6246.4|0
1620878260000|2021-05-13 03:57:40|6249.5|6246.5|6249.5|6246.5|6249.5|6246.5|6249.5|6246.5|0
1620878280000|2021-05-13 03:58:00|6249.7|6246.7|6250.9|6247.9|6251|6248|6249.7|6246.7|0
1620878330000|2021-05-13 03:58:50|6251|6248|6250.9|6247.9|6251|6248|6250.9|6247.9|0
1620878340000|2021-05-13 03:59:00|6251|6248|6250.9|6247.9|6251|6248|6250.9|6247.9|0
1620878350000|2021-05-13 03:59:10|6251|6248|6250.9|6247.9|6251|6248|6250.9|6247.9|0
1620878370000|2021-05-13 03:59:30|6251|6248|6251|6248|6251|6248|6251|6248|0
1620878380000|2021-05-13 03:59:40|6250.9|6247.9|6250.9|6247.9|6250.9|6247.9|6250.9|6247.9|0
1620878390000|2021-05-13 03:59:50|6251|6248|6250.9|6247.9|6251|6248|6250.9|6247.9|0
1620878420000|2021-05-13 04:00:20|6250.6|6247.6|6249.4|6246.4|6250.6|6247.6|6249.4|6246.4|0
1620878450000|2021-05-13 04:00:50|6249.5|6246.5|6249.5|6246.5|6249.5|6246.5|6249.5|6246.5|0
1620878460000|2021-05-13 04:01:00|6250.2|6247.2|6250.9|6247.9|6250.9|6247.9|6250.2|6247.2|0
1620878470000|2021-05-13 04:01:10|6251|6248|6250.9|6247.9|6251|6248|6250.9|6247.9|0
1620878480000|2021-05-13 04:01:20|6251|6248|6251|6248|6251|6248|6251|6248|0
1620878490000|2021-05-13 04:01:30|6251.5|6248.5|6252.4|6249.4|6252.4|6249.4|6251.5|6248.5|0
1620878510000|2021-05-13 04:01:50|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620878520000|2021-05-13 04:02:00|6252.7|6249.7|6252.4|6249.4|6253.2|6250.2|6252.4|6249.4|0
1620878530000|2021-05-13 04:02:10|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.4|6249.4|0
1620878550000|2021-05-13 04:02:30|6252.6|6249.6|6254|6251|6254|6251|6252.6|6249.6|0
1620878580000|2021-05-13 04:03:00|6253.9|6250.9|6253.9|6250.9|6254|6251|6253.9|6250.9|0
1620878590000|2021-05-13 04:03:10|6253.4|6250.4|6252.5|6249.5|6253.4|6250.4|6252.5|6249.5|0
1620878600000|2021-05-13 04:03:20|6252.4|6249.4|6252.5|6249.5|6252.5|6249.5|6252.4|6249.4|0
1620878610000|2021-05-13 04:03:30|6252.4|6249.4|6252.5|6249.5|6252.5|6249.5|6252.4|6249.4|0
1620878620000|2021-05-13 04:03:40|6252.6|6249.6|6252.5|6249.5|6252.6|6249.6|6252.5|6249.5|0
1620878630000|2021-05-13 04:03:50|6253.9|6250.9|6254|6251|6254|6251|6253.9|6250.9|0
1620878640000|2021-05-13 04:04:00|6253.9|6250.9|6253.9|6250.9|6253.9|6250.9|6253.9|6250.9|0
1620878660000|2021-05-13 04:04:20|6253.4|6250.4|6252.4|6249.4|6253.4|6250.4|6252.4|6249.4|0
1620878670000|2021-05-13 04:04:30|6252.5|6249.5|6252.4|6249.4|6252.5|6249.5|6252.4|6249.4|0
1620878690000|2021-05-13 04:04:50|6252.5|6249.5|6252.4|6249.4|6252.5|6249.5|6252.4|6249.4|0
1620878700000|2021-05-13 04:05:00|6252.5|6249.5|6252.4|6249.4|6252.5|6249.5|6252.4|6249.4|0
1620878730000|2021-05-13 04:05:30|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620878740000|2021-05-13 04:05:40|6252.4|6249.4|6252.5|6249.5|6252.5|6249.5|6252.4|6249.4|0
1620878750000|2021-05-13 04:05:50|6252.8|6249.8|6252.5|6249.5|6253.2|6250.2|6252.5|6249.5|0
1620878760000|2021-05-13 04:06:00|6252.6|6249.6|6253.3|6250.3|6253.3|6250.3|6252.6|6249.6|0
1620878780000|2021-05-13 04:06:20|6253.2|6250.2|6252.5|6249.5|6253.2|6250.2|6252.5|6249.5|0
1620878790000|2021-05-13 04:06:30|6252.6|6249.6|6252.6|6249.6|6252.6|6249.6|6252.6|6249.6|0
1620878800000|2021-05-13 04:06:40|6252.8|6249.8|6253.9|6250.9|6254|6251|6252.8|6249.8|0
1620878810000|2021-05-13 04:06:50|6253.4|6250.4|6252.5|6249.5|6253.4|6250.4|6252.5|6249.5|0
1620878850000|2021-05-13 04:07:30|6252.6|6249.6|6254|6251|6254|6251|6252.6|6249.6|0
1620878860000|2021-05-13 04:07:40|6253.9|6250.9|6253.9|6250.9|6254|6251|6253.9|6250.9|0
1620878870000|2021-05-13 04:07:50|6254|6251|6254|6251|6254|6251|6254|6251|0
1620878880000|2021-05-13 04:08:00|6253.9|6250.9|6253.2|6250.2|6253.9|6250.9|6252.5|6249.5|0
1620878890000|2021-05-13 04:08:10|6252.9|6249.9|6252.4|6249.4|6252.9|6249.9|6252.4|6249.4|0
1620878910000|2021-05-13 04:08:30|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620878920000|2021-05-13 04:08:40|6252.7|6249.7|6252.5|6249.5|6253.2|6250.2|6252.5|6249.5|0
1620878950000|2021-05-13 04:09:10|6252.8|6249.8|6252.5|6249.5|6253.9|6250.9|6252.5|6249.5|0
1620878960000|2021-05-13 04:09:20|6253|6250|6252.5|6249.5|6253.9|6250.9|6252.5|6249.5|0
1620878970000|2021-05-13 04:09:30|6252.4|6249.4|6252.4|6249.4|6252.4|6249.4|6252.4|6249.4|0
1620878990000|2021-05-13 04:09:50|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620879000000|2021-05-13 04:10:00|6252.6|6249.6|6252.6|6249.6|6252.6|6249.6|6252.5|6249.5|0
1620879010000|2021-05-13 04:10:10|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620879020000|2021-05-13 04:10:20|6252.6|6249.6|6252.5|6249.5|6252.6|6249.6|6252.5|6249.5|0
1620879030000|2021-05-13 04:10:30|6251.8|6248.8|6252.5|6249.5|6252.6|6249.6|6251.8|6248.8|0
1620879040000|2021-05-13 04:10:40|6252.6|6249.6|6251.1|6248.1|6252.6|6249.6|6251.1|6248.1|0
1620879060000|2021-05-13 04:11:00|6251.2|6248.2|6252.6|6249.6|6252.6|6249.6|6251.2|6248.2|0
1620879070000|2021-05-13 04:11:10|6252.5|6249.5|6251.1|6248.1|6252.5|6249.5|6251.1|6248.1|0
1620879090000|2021-05-13 04:11:30|6251|6248|6251.1|6248.1|6251.1|6248.1|6251|6248|0
1620879100000|2021-05-13 04:11:40|6251|6248|6251|6248|6251.1|6248.1|6251|6248|0
1620879120000|2021-05-13 04:12:00|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|0
1620879130000|2021-05-13 04:12:10|6251|6248|6251.1|6248.1|6251.1|6248.1|6251|6248|0
1620879140000|2021-05-13 04:12:20|6251|6248|6251|6248|6251|6248|6251|6248|0
1620879150000|2021-05-13 04:12:30|6250.7|6247.7|6251|6248|6251|6248|6250.3|6247.3|0
1620879160000|2021-05-13 04:12:40|6250.9|6247.9|6249.5|6246.5|6250.9|6247.9|6249.5|6246.5|0
1620879170000|2021-05-13 04:12:50|6249.4|6246.4|6249.5|6246.5|6249.5|6246.5|6249.4|6246.4|0
1620879180000|2021-05-13 04:13:00|6249.4|6246.4|6249.5|6246.5|6249.5|6246.5|6249.4|6246.4|0
1620879190000|2021-05-13 04:13:10|6250.1|6247.1|6251|6248|6251|6248|6250.1|6247.1|0
1620879310000|2021-05-13 04:15:10|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|0
1620879330000|2021-05-13 04:15:30|6251.6|6248.6|6252.6|6249.6|6252.6|6249.6|6251.6|6248.6|0
1620879340000|2021-05-13 04:15:40|6252.5|6249.5|6252.6|6249.6|6252.6|6249.6|6252.5|6249.5|0
1620879360000|2021-05-13 04:16:00|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|6252.5|6249.5|0
1620879370000|2021-05-13 04:16:10|6252|6249|6251.1|6248.1|6252|6249|6251.1|6248.1|0
1620879380000|2021-05-13 04:16:20|6251|6248|6251|6248|6251.1|6248.1|6251|6248|0
1620879450000|2021-05-13 04:17:30|6250.5|6247.5|6249.6|6246.6|6250.5|6247.5|6249.6|6246.6|0
1620879480000|2021-05-13 04:18:00|6250.2|6247.2|6251|6248|6251|6248|6250.2|6247.2|0
1620879490000|2021-05-13 04:18:10|6251.1|6248.1|6249.6|6246.6|6251.1|6248.1|6249.6|6246.6|0
1620879500000|2021-05-13 04:18:20|6250.3|6247.3|6251.1|6248.1|6251.1|6248.1|6250.3|6247.3|0
1620879540000|2021-05-13 04:19:00|6251|6248|6251.4|6248.4|6251.4|6248.4|6251|6248|0
1620879550000|2021-05-13 04:19:10|6251.8|6248.8|6251.2|6248.2|6251.9|6248.9|6251.2|6248.2|0
1620879560000|2021-05-13 04:19:20|6251.4|6248.4|6251.1|6248.1|6251.9|6248.9|6251.1|6248.1|0
1620879580000|2021-05-13 04:19:40|6251.2|6248.2|6251.9|6248.9|6251.9|6248.9|6251.2|6248.2|0
1620879590000|2021-05-13 04:19:50|6252.2|6249.2|6251.2|6248.2|6252.6|6249.6|6251.2|6248.2|0
1620879620000|2021-05-13 04:20:20|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|0
1620879650000|2021-05-13 04:20:50|6251.2|6248.2|6251.2|6248.2|6251.2|6248.2|6251.2|6248.2|0
1620879730000|2021-05-13 04:22:10|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|0
1620879740000|2021-05-13 04:22:20|6251.2|6248.2|6251.2|6248.2|6251.2|6248.2|6251.2|6248.2|0
1620879750000|2021-05-13 04:22:30|6251.1|6248.1|6250.5|6247.5|6251.2|6248.2|6249.7|6246.7|0
1620879760000|2021-05-13 04:22:40|6250.2|6247.2|6251.2|6248.2|6251.2|6248.2|6249.8|6246.8|0
1620879780000|2021-05-13 04:23:00|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|6251.1|6248.1|0
1620879790000|2021-05-13 04:23:10|6251.2|6248.2|6251.2|6248.2|6251.2|6248.2|6251.2|6248.2|0
1620879810000|2021-05-13 04:23:30|6251.1|6248.1|6249.7|6246.7|6251.1|6248.1|6249.7|6246.7|0
1620879820000|2021-05-13 04:23:40|6250.4|6247.4|6249.7|6246.7|6250.5|6247.5|6249.7|6246.7|0
1620879830000|2021-05-13 04:23:50|6249.8|6246.8|6249.7|6246.7|6249.8|6246.8|6249.7|6246.7|0
1620879850000|2021-05-13 04:24:10|6249.6|6246.6|6248.2|6245.2|6249.6|6246.6|6248.2|6245.2|0
1620879870000|2021-05-13 04:24:30|6248.1|6245.1|6248.2|6245.2|6248.2|6245.2|6248.1|6245.1|0
1620879890000|2021-05-13 04:24:50|6248.1|6245.1|6248.2|6245.2|6248.2|6245.2|6248.1|6245.1|0
1620879910000|2021-05-13 04:25:10|6248.1|6245.1|6248.2|6245.2|6249.7|6246.7|6248.1|6245.1|0
1620879920000|2021-05-13 04:25:20|6248.3|6245.3|6249.7|6246.7|6249.7|6246.7|6248.3|6245.3|0
1620879930000|2021-05-13 04:25:30|6249.6|6246.6|6249.7|6246.7|6249.7|6246.7|6249.6|6246.6|0
1620880000000|2021-05-13 04:26:40|6249.6|6246.6|6248.2|6245.2|6249.6|6246.6|6248.2|6245.2|0
1620880010000|2021-05-13 04:26:50|6249.6|6246.6|6249.6|6246.6|6249.6|6246.6|6248.2|6245.2|0
1620880020000|2021-05-13 04:27:00|6249.3|6246.3|6248.2|6245.2|6249.3|6246.3|6248.1|6245.1|0
1620880040000|2021-05-13 04:27:20|6248.4|6245.4|6248.9|6245.9|6248.9|6245.9|6248.4|6245.4|0
1620880050000|2021-05-13 04:27:30|6248.8|6245.8|6248.8|6245.8|6248.9|6245.9|6248.1|6245.1|0
1620880060000|2021-05-13 04:27:40|6248.9|6245.9|6249.6|6246.6|6249.6|6246.6|6248.9|6245.9|0
1620880070000|2021-05-13 04:27:50|6249.7|6246.7|6249.6|6246.6|6249.7|6246.7|6249.6|6246.6|0
1620880080000|2021-05-13 04:28:00|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|6249.6|6246.6|0
1620880090000|2021-05-13 04:28:10|6249.6|6246.6|6251.2|6248.2|6251.2|6248.2|6249.6|6246.6|0
1620880130000|2021-05-13 04:28:50|6250.6|6247.6|6249.7|6246.7|6250.6|6247.6|6249.7|6246.7|0
1620880170000|2021-05-13 04:29:30|6250.3|6247.3|6251.2|6248.2|6251.2|6248.2|6250.3|6247.3|0
1620880180000|2021-05-13 04:29:40|6251.3|6248.3|6251.3|6248.3|6251.3|6248.3|6251.3|6248.3|0
1620880190000|2021-05-13 04:29:50|6251.2|6248.2|6251.2|6248.2|6251.2|6248.2|6251.2|6248.2|0
1620880200000|2021-05-13 04:30:00|6251.3|6248.3|6251.3|6248.3|6251.3|6248.3|6251.2|6248.2|0
1620880210000|2021-05-13 04:30:10|6251.2|6248.2|6251.2|6248.2|6251.3|6248.3|6251.2|6248.2|0
1620880260000|2021-05-13 04:31:00|6250.9|6247.9|6250.5|6247.5|6250.9|6247.9|6250.5|6247.5|0
1620880270000|2021-05-13 04:31:10|6250.8|6247.8|6251.2|6248.2|6251.2|6248.2|6250.8|6247.8|0
1620880280000|2021-05-13 04:31:20|6250.9|6247.9|6251.2|6248.2|6251.2|6248.2|6250.5|6247.5|0
1620880290000|2021-05-13 04:31:30|6251.3|6248.3|6251.2|6248.2|6251.3|6248.3|6251.2|6248.2|0
1620880310000|2021-05-13 04:31:50|6250.9|6247.9|6250.5|6247.5|6250.9|6247.9|6250.5|6247.5|0
1620880320000|2021-05-13 04:32:00|6250.2|6247.2|6249.8|6246.8|6250.2|6247.2|6249.7|6246.7|0
1620880340000|2021-05-13 04:32:20|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|0
1620880350000|2021-05-13 04:32:30|6249.8|6246.8|6249.8|6246.8|6249.8|6246.8|6249.8|6246.8|0
1620880360000|2021-05-13 04:32:40|6249.9|6246.9|6249.8|6246.8|6249.9|6246.9|6249.8|6246.8|0
1620880370000|2021-05-13 04:32:50|6249.9|6246.9|6249.8|6246.8|6249.9|6246.9|6249.8|6246.8|0
1620880400000|2021-05-13 04:33:20|6249.9|6246.9|6251.3|6248.3|6251.3|6248.3|6249.9|6246.9|0
1620880410000|2021-05-13 04:33:30|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|0
1620880440000|2021-05-13 04:34:00|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|0
1620880450000|2021-05-13 04:34:10|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|6251.4|6248.4|0
1620880470000|2021-05-13 04:34:30|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|6251.5|6248.5|0
1620880500000|2021-05-13 04:35:00|6251.4|6248.4|6250.6|6247.6|6251.4|6248.4|6250.6|6247.6|0
1620880510000|2021-05-13 04:35:10|6250.4|6247.4|6249.9|6246.9|6250.4|6247.4|6249.9|6246.9|0
1620880530000|2021-05-13 04:35:30|6249.4|6246.4|6248.5|6245.5|6249.4|6246.4|6248.4|6245.4|0
1620880550000|2021-05-13 04:35:50|6249|6246|6249.2|6246.2|6249.9|6246.9|6248.5|6245.5|0
1620880560000|2021-05-13 04:36:00|6249.9|6246.9|6250|6247|6250|6247|6248.5|6245.5|0
1620880580000|2021-05-13 04:36:20|6250.6|6247.6|6250|6247|6251.5|6248.5|6250|6247|0
1620880590000|2021-05-13 04:36:30|6249.4|6246.4|6248.6|6245.6|6249.4|6246.4|6248.6|6245.6|0
1620880600000|2021-05-13 04:36:40|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|0
1620880620000|2021-05-13 04:37:00|6248.8|6245.8|6248.5|6245.5|6249.2|6246.2|6248.5|6245.5|0
1620880630000|2021-05-13 04:37:10|6248.8|6245.8|6249.2|6246.2|6249.2|6246.2|6248.8|6245.8|0
1620880640000|2021-05-13 04:37:20|6249|6246|6248.5|6245.5|6249|6246|6248.5|6245.5|0
1620880650000|2021-05-13 04:37:30|6248.8|6245.8|6249.9|6246.9|6249.9|6246.9|6248.8|6245.8|0
1620880670000|2021-05-13 04:37:50|6250|6247|6249.9|6246.9|6250|6247|6249.9|6246.9|0
1620880680000|2021-05-13 04:38:00|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|0
1620880700000|2021-05-13 04:38:20|6248.8|6245.8|6248.5|6245.5|6249.2|6246.2|6248.5|6245.5|0
1620880720000|2021-05-13 04:38:40|6248.4|6245.4|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620880750000|2021-05-13 04:39:10|6248.4|6245.4|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620880790000|2021-05-13 04:39:50|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|0
1620880800000|2021-05-13 04:40:00|6247.9|6244.9|6247|6244|6247.9|6244.9|6247|6244|0
1620880810000|2021-05-13 04:40:10|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|0
1620880820000|2021-05-13 04:40:20|6246.3|6243.3|6245.5|6242.5|6246.3|6243.3|6245.4|6242.4|0
1620880830000|2021-05-13 04:40:30|6245.8|6242.8|6246.9|6243.9|6246.9|6243.9|6245.8|6242.8|0
1620880850000|2021-05-13 04:40:50|6245.4|6242.4|6246.9|6243.9|6246.9|6243.9|6245.4|6242.4|0
1620880870000|2021-05-13 04:41:10|6246.6|6243.6|6246.4|6243.4|6246.6|6243.6|6246.2|6243.2|0
1620880880000|2021-05-13 04:41:20|6246.9|6243.9|6245.5|6242.5|6246.9|6243.9|6245.4|6242.4|0
1620880890000|2021-05-13 04:41:30|6245.4|6242.4|6245.4|6242.4|6245.4|6242.4|6245.4|6242.4|0
1620880900000|2021-05-13 04:41:40|6245.7|6242.7|6245.4|6242.4|6246.2|6243.2|6245.4|6242.4|0
1620880930000|2021-05-13 04:42:10|6245.5|6242.5|6245.4|6242.4|6245.5|6242.5|6245.4|6242.4|0
1620880950000|2021-05-13 04:42:30|6245.5|6242.5|6246.3|6243.3|6246.9|6243.9|6245.5|6242.5|0
1620880960000|2021-05-13 04:42:40|6245.4|6242.4|6246.9|6243.9|6246.9|6243.9|6245.4|6242.4|0
1620880970000|2021-05-13 04:42:50|6246.3|6243.3|6245.4|6242.4|6246.3|6243.3|6245.4|6242.4|0
1620880980000|2021-05-13 04:43:00|6245.5|6242.5|6245.5|6242.5|6245.5|6242.5|6245.5|6242.5|0
1620880990000|2021-05-13 04:43:10|6245.4|6242.4|6245.5|6242.5|6245.5|6242.5|6245.4|6242.4|0
1620881000000|2021-05-13 04:43:20|6245.4|6242.4|6245.4|6242.4|6245.5|6242.5|6245.4|6242.4|0
1620881050000|2021-05-13 04:44:10|6245.5|6242.5|6245.4|6242.4|6245.5|6242.5|6245.4|6242.4|0
1620881100000|2021-05-13 04:45:00|6245.5|6242.5|6245.5|6242.5|6246.9|6243.9|6245.5|6242.5|0
1620881110000|2021-05-13 04:45:10|6245.4|6242.4|6245.4|6242.4|6245.4|6242.4|6245.4|6242.4|0
1620881120000|2021-05-13 04:45:20|6245.5|6242.5|6245.5|6242.5|6245.5|6242.5|6245.5|6242.5|0
1620881150000|2021-05-13 04:45:50|6246.9|6243.9|6247|6244|6247|6244|6245.5|6242.5|0
1620881170000|2021-05-13 04:46:10|6248.5|6245.5|6247|6244|6248.5|6245.5|6247|6244|0
1620881200000|2021-05-13 04:46:40|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|0
1620881210000|2021-05-13 04:46:50|6247|6244|6247|6244|6247|6244|6247|6244|0
1620881220000|2021-05-13 04:47:00|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|0
1620881230000|2021-05-13 04:47:10|6246.4|6243.4|6245.5|6242.5|6246.4|6243.4|6245.5|6242.5|0
1620881240000|2021-05-13 04:47:20|6245.4|6242.4|6245.4|6242.4|6245.4|6242.4|6245.4|6242.4|0
1620881260000|2021-05-13 04:47:40|6244.8|6241.8|6243.9|6240.9|6244.8|6241.8|6243.9|6240.9|0
1620881270000|2021-05-13 04:47:50|6244.5|6241.5|6245.4|6242.4|6245.4|6242.4|6244.5|6241.5|0
1620881280000|2021-05-13 04:48:00|6244.8|6241.8|6245.4|6242.4|6245.4|6242.4|6243.9|6240.9|0
1620881340000|2021-05-13 04:49:00|6245.5|6242.5|6245.4|6242.4|6246.2|6243.2|6245.4|6242.4|0
1620881350000|2021-05-13 04:49:10|6245.5|6242.5|6245.4|6242.4|6245.5|6242.5|6245.4|6242.4|0
1620881420000|2021-05-13 04:50:20|6246|6243|6246.8|6243.8|6246.8|6243.8|6246|6243|0
1620881430000|2021-05-13 04:50:30|6246.3|6243.3|6245.4|6242.4|6246.3|6243.3|6245.4|6242.4|0
1620881470000|2021-05-13 04:51:10|6245.5|6242.5|6246.9|6243.9|6246.9|6243.9|6245.5|6242.5|0
1620881480000|2021-05-13 04:51:20|6246.8|6243.8|6246.2|6243.2|6246.9|6243.9|6246.2|6243.2|0
1620881490000|2021-05-13 04:51:30|6246.4|6243.4|6246.9|6243.9|6246.9|6243.9|6246.4|6243.4|0
1620881500000|2021-05-13 04:51:40|6247|6244|6246.9|6243.9|6247|6244|6246.9|6243.9|0
1620881520000|2021-05-13 04:52:00|6247|6244|6248.5|6245.5|6248.5|6245.5|6247|6244|0
1620881530000|2021-05-13 04:52:10|6248.4|6245.4|6247|6244|6248.4|6245.4|6247|6244|0
1620881550000|2021-05-13 04:52:30|6247.2|6244.2|6246.9|6243.9|6247.7|6244.7|6246.9|6243.9|0
1620881570000|2021-05-13 04:52:50|6247|6244|6247|6244|6247|6244|6247|6244|0
1620881580000|2021-05-13 04:53:00|6247.2|6244.2|6247.7|6244.7|6248.4|6245.4|6247.2|6244.2|0
1620881590000|2021-05-13 04:53:10|6247.6|6244.6|6246.9|6243.9|6247.6|6244.6|6246.9|6243.9|0
1620881600000|2021-05-13 04:53:20|6246.8|6243.8|6246.9|6243.9|6246.9|6243.9|6246.8|6243.8|0
1620881610000|2021-05-13 04:53:30|6247|6244|6247|6244|6247|6244|6247|6244|0
1620881630000|2021-05-13 04:53:50|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|6246.9|6243.9|0
1620881640000|2021-05-13 04:54:00|6247|6244|6248.4|6245.4|6248.4|6245.4|6247|6244|0
1620881670000|2021-05-13 04:54:30|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|0
1620881730000|2021-05-13 04:55:30|6248.4|6245.4|6248.5|6245.5|6248.5|6245.5|6247.7|6244.7|0
1620881740000|2021-05-13 04:55:40|6248.4|6245.4|6248.4|6245.4|6248.5|6245.5|6248.4|6245.4|0
1620881750000|2021-05-13 04:55:50|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620881770000|2021-05-13 04:56:10|6248.4|6245.4|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620881780000|2021-05-13 04:56:20|6248.4|6245.4|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620881800000|2021-05-13 04:56:40|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|6248.4|6245.4|0
1620881810000|2021-05-13 04:56:50|6248.5|6245.5|6248.4|6245.4|6248.5|6245.5|6247|6244|0
1620881830000|2021-05-13 04:57:10|6248.2|6245.2|6247|6244|6248.2|6245.2|6247|6244|0
1620881840000|2021-05-13 04:57:20|6247.3|6244.3|6247|6244|6247.7|6244.7|6247|6244|0
1620881850000|2021-05-13 04:57:30|6247.3|6244.3|6247.7|6244.7|6247.7|6244.7|6247.3|6244.3|0
1620881860000|2021-05-13 04:57:40|6248.4|6245.4|6248.4|6245.4|6248.5|6245.5|6248.4|6245.4|0
1620881870000|2021-05-13 04:57:50|6248.5|6245.5|6248.5|6245.5|6248.5|6245.5|6248.4|6245.4|0
1620881900000|2021-05-13 04:58:20|6247.9|6244.9|6247|6244|6247.9|6244.9|6247|6244|0
1620881920000|2021-05-13 04:58:40|6247.1|6244.1|6248.6|6245.6|6248.6|6245.6|6247.1|6244.1|0
1620882000000|2021-05-13 05:00:00|6247.1|6244.1|6247.1|6244.1|6247.1|6244.1|6247.1|6244.1|0
1620882020000|2021-05-13 05:00:20|6247|6244|6247|6244|6247|6244|6247|6244|0
1620882040000|2021-05-13 05:00:40|6247.1|6244.1|6247.1|6244.1|6247.1|6244.1|6247.1|6244.1|0
1620882060000|2021-05-13 05:01:00|6247|6244|6247.1|6244.1|6247.1|6244.1|6247|6244|0
1620882070000|2021-05-13 05:01:10|6246.6|6243.6|6246.7|6243.7|6248.1|6245.1|6246.6|6243.6|0
1620882080000|2021-05-13 05:01:20|6246.6|6243.6|6246.6|6243.6|6246.7|6243.7|6246.6|6243.6|0
1620882090000|2021-05-13 05:01:30|6246.7|6243.7|6246.7|6243.7|6246.7|6243.7|6246.7|6243.7|0
1620882100000|2021-05-13 05:01:40|6246.6|6243.6|6246.7|6243.7|6246.7|6243.7|6246.6|6243.6|0
1620882120000|2021-05-13 05:02:00|6247.2|6244.2|6248.2|6245.2|6248.2|6245.2|6247.2|6244.2|0
1620882170000|2021-05-13 05:02:50|6249.7|6246.7|6248.2|6245.2|6249.7|6246.7|6248.2|6245.2|0
1620882200000|2021-05-13 05:03:20|6248.1|6245.1|6248.1|6245.1|6248.1|6245.1|6248.1|6245.1|0
1620882220000|2021-05-13 05:03:40|6248.2|6245.2|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882230000|2021-05-13 05:03:50|6248.2|6245.2|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882240000|2021-05-13 05:04:00|6248.2|6245.2|6248.9|6245.9|6248.9|6245.9|6248.2|6245.2|0
1620882250000|2021-05-13 05:04:10|6248.7|6245.7|6248.2|6245.2|6248.9|6245.9|6248.1|6245.1|0
1620882260000|2021-05-13 05:04:20|6248.1|6245.1|6248.2|6245.2|6248.2|6245.2|6248.1|6245.1|0
1620882300000|2021-05-13 05:05:00|6248.1|6245.1|6248.1|6245.1|6248.1|6245.1|6248.1|6245.1|0
1620882320000|2021-05-13 05:05:20|6248.2|6245.2|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882340000|2021-05-13 05:05:40|6248.2|6245.2|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882350000|2021-05-13 05:05:50|6248.2|6245.2|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882360000|2021-05-13 05:06:00|6248.2|6245.2|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882370000|2021-05-13 05:06:10|6248.2|6245.2|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882380000|2021-05-13 05:06:20|6248.2|6245.2|6248.2|6245.2|6248.2|6245.2|6248.1|6245.1|0
1620882390000|2021-05-13 05:06:30|6248.1|6245.1|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882430000|2021-05-13 05:07:10|6248.2|6245.2|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882440000|2021-05-13 05:07:20|6248.2|6245.2|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882460000|2021-05-13 05:07:40|6248.2|6245.2|6248.1|6245.1|6248.2|6245.2|6248.1|6245.1|0
1620882490000|2021-05-13 05:08:10|6247.5|6244.5|6246.6|6243.6|6247.5|6244.5|6246.6|6243.6|0
1620882510000|2021-05-13 05:08:30|6246.5|6243.5|6245.1|6242.1|6246.5|6243.5|6245.1|6242.1|0
1620882530000|2021-05-13 05:08:50|6244.5|6241.5|6243.7|6240.7|6244.5|6241.5|6243.7|6240.7|0
1620882540000|2021-05-13 05:09:00|6244.2|6241.2|6243.7|6240.7|6245.1|6242.1|6243.7|6240.7|0
1620882560000|2021-05-13 05:09:20|6244.2|6241.2|6245.1|6242.1|6245.1|6242.1|6244.2|6241.2|0
1620882570000|2021-05-13 05:09:30|6245.2|6242.2|6245.2|6242.2|6245.2|6242.2|6245.2|6242.2|0
1620882580000|2021-05-13 05:09:40|6245.3|6242.3|6245.2|6242.2|6245.3|6242.3|6245.2|6242.2|0
1620882590000|2021-05-13 05:09:50|6245.3|6242.3|6245.3|6242.3|6245.3|6242.3|6245.3|6242.3|0
1620882600000|2021-05-13 05:10:00|6245.2|6242.2|6245.2|6242.2|6245.3|6242.3|6245.2|6242.2|0
1620882640000|2021-05-13 05:10:40|6245.3|6242.3|6245.2|6242.2|6245.3|6242.3|6245.2|6242.2|0
1620882680000|2021-05-13 05:11:20|6245.1|6242.1|6245.1|6242.1|6245.2|6242.2|6245.1|6242.1|0
1620882690000|2021-05-13 05:11:30|6245.2|6242.2|6245.2|6242.2|6245.2|6242.2|6245.1|6242.1|0
1620882730000|2021-05-13 05:12:10|6245.1|6242.1|6245.2|6242.2|6245.2|6242.2|6245.1|6242.1|0
1620882740000|2021-05-13 05:12:20|6245.1|6242.1|6245.1|6242.1|6245.1|6242.1|6245.1|6242.1|0
1620882780000|2021-05-13 05:13:00|6243.7|6240.7|6243.6|6240.6|6243.7|6240.7|6243.6|6240.6|0
1620882790000|2021-05-13 05:13:10|6243.7|6240.7|6245|6242|6245.1|6242.1|6243.7|6240.7|0
1620882820000|2021-05-13 05:13:40|6244.9|6241.9|6244.9|6241.9|6244.9|6241.9|6244.9|6241.9|0
1620882830000|2021-05-13 05:13:50|6245|6242|6244.9|6241.9|6245|6242|6244.9|6241.9|0
1620882840000|2021-05-13 05:14:00|6245|6242|6244.9|6241.9|6245|6242|6244.9|6241.9|0
1620882850000|2021-05-13 05:14:10|6245|6242|6245|6242|6245|6242|6244.9|6241.9|0
1620882880000|2021-05-13 05:14:40|6244.9|6241.9|6243.5|6240.5|6244.9|6241.9|6243.5|6240.5|0
1620882890000|2021-05-13 05:14:50|6244.1|6241.1|6243.5|6240.5|6245|6242|6243.5|6240.5|0
1620882900000|2021-05-13 05:15:00|6243.4|6240.4|6244.9|6241.9|6244.9|6241.9|6243.4|6240.4|0
1620882940000|2021-05-13 05:15:40|6244.3|6241.3|6243.5|6240.5|6244.3|6241.3|6243.5|6240.5|0
1620883000000|2021-05-13 05:16:40|6243.4|6240.4|6243.4|6240.4|6243.4|6240.4|6243.4|6240.4|0
1620883020000|2021-05-13 05:17:00|6242.8|6239.8|6241.9|6238.9|6243.4|6240.4|6241.9|6238.9|0
1620883030000|2021-05-13 05:17:10|6241.8|6238.8|6241.8|6238.8|6241.8|6238.8|6241.8|6238.8|0
1620883040000|2021-05-13 05:17:20|6241.9|6238.9|6241.8|6238.8|6241.9|6238.9|6241.8|6238.8|0
1620883050000|2021-05-13 05:17:30|6241.7|6238.7|6241.6|6238.6|6241.8|6238.8|6241.6|6238.6|0
1620883060000|2021-05-13 05:17:40|6241.7|6238.7|6241.7|6238.7|6241.7|6238.7|6241.7|6238.7|0
1620883070000|2021-05-13 05:17:50|6241.6|6238.6|6241.6|6238.6|6241.7|6238.7|6241.6|6238.6|0
1620883080000|2021-05-13 05:18:00|6240.2|6237.2|6240.2|6237.2|6240.2|6237.2|6240.2|6237.2|0
1620883100000|2021-05-13 05:18:20|6240.1|6237.1|6240.2|6237.2|6240.2|6237.2|6240.1|6237.1|0
1620883110000|2021-05-13 05:18:30|6240.3|6237.3|6240.2|6237.2|6240.3|6237.3|6240.2|6237.2|0
1620883120000|2021-05-13 05:18:40|6240.3|6237.3|6240.3|6237.3|6240.3|6237.3|6240.2|6237.2|0
1620883130000|2021-05-13 05:18:50|6241.7|6238.7|6241.7|6238.7|6241.8|6238.8|6241.7|6238.7|0
1620883140000|2021-05-13 05:19:00|6241.8|6238.8|6241.8|6238.8|6241.8|6238.8|6241.7|6238.7|0
1620883150000|2021-05-13 05:19:10|6241.7|6238.7|6241.8|6238.8|6241.8|6238.8|6241.7|6238.7|0
1620883160000|2021-05-13 05:19:20|6241.7|6238.7|6241.8|6238.8|6241.8|6238.8|6241.7|6238.7|0
1620883170000|2021-05-13 05:19:30|6241.7|6238.7|6243.3|6240.3|6243.3|6240.3|6241.7|6238.7|0
1620883190000|2021-05-13 05:19:50|6243.2|6240.2|6241.7|6238.7|6243.2|6240.2|6241.7|6238.7|0
1620883210000|2021-05-13 05:20:10|6241.2|6238.2|6240.2|6237.2|6241.2|6238.2|6240.2|6237.2|0
1620883220000|2021-05-13 05:20:20|6240.1|6237.1|6240.2|6237.2|6240.2|6237.2|6240.1|6237.1|0
1620883230000|2021-05-13 05:20:30|6240.1|6237.1|6240.2|6237.2|6241.7|6238.7|6240.1|6237.1|0
1620883240000|2021-05-13 05:20:40|6240.3|6237.3|6240.3|6237.3|6240.3|6237.3|6240.3|6237.3|0
1620883260000|2021-05-13 05:21:00|6240.2|6237.2|6240.2|6237.2|6240.2|6237.2|6240.2|6237.2|0
1620883290000|2021-05-13 05:21:30|6240|6237|6238.8|6235.8|6240|6237|6238.8|6235.8|0
1620883300000|2021-05-13 05:21:40|6239.1|6236.1|6238.8|6235.8|6240.2|6237.2|6238.8|6235.8|0
1620883320000|2021-05-13 05:22:00|6238.7|6235.7|6238.8|6235.8|6238.8|6235.8|6238.7|6235.7|0
1620883330000|2021-05-13 05:22:10|6238.7|6235.7|6237.3|6234.3|6238.7|6235.7|6237.3|6234.3|0
1620883360000|2021-05-13 05:22:40|6237.2|6234.2|6237.2|6234.2|6237.2|6234.2|6237.2|6234.2|0
1620883380000|2021-05-13 05:23:00|6237.1|6234.1|6235.8|6232.8|6237.1|6234.1|6235.7|6232.7|0
1620883410000|2021-05-13 05:23:30|6235.7|6232.7|6235.4|6232.4|6235.7|6232.7|6234.3|6231.3|0
1620883420000|2021-05-13 05:23:40|6235|6232|6234.2|6231.2|6235|6232|6234.2|6231.2|0
1620883440000|2021-05-13 05:24:00|6234.3|6231.3|6234.2|6231.2|6234.3|6231.3|6234.2|6231.2|0
1620883450000|2021-05-13 05:24:10|6234.3|6231.3|6235.7|6232.7|6235.7|6232.7|6234.3|6231.3|0
1620883460000|2021-05-13 05:24:20|6235.8|6232.8|6235.8|6232.8|6235.8|6232.8|6235.8|6232.8|0
1620883470000|2021-05-13 05:24:30|6235.7|6232.7|6235|6232|6235.7|6232.7|6235|6232|0
1620883480000|2021-05-13 05:24:40|6234.7|6231.7|6234.3|6231.3|6234.7|6231.7|6234.3|6231.3|0
1620883500000|2021-05-13 05:25:00|6234.2|6231.2|6234.3|6231.3|6234.3|6231.3|6234.2|6231.2|0
1620883510000|2021-05-13 05:25:10|6234.4|6231.4|6234.4|6231.4|6235.8|6232.8|6234.3|6231.3|0
1620883520000|2021-05-13 05:25:20|6234.3|6231.3|6234.3|6231.3|6234.4|6231.4|6234.3|6231.3|0
1620883560000|2021-05-13 05:26:00|6234.2|6231.2|6234.2|6231.2|6234.2|6231.2|6232.8|6229.8|0
1620883580000|2021-05-13 05:26:20|6234.1|6231.1|6234.1|6231.1|6234.2|6231.2|6234.1|6231.1|0
1620883600000|2021-05-13 05:26:40|6234|6231|6232.6|6229.6|6234|6231|6232.5|6229.5|0
1620883610000|2021-05-13 05:26:50|6232.5|6229.5|6234|6231|6234|6231|6232.5|6229.5|0
1620883620000|2021-05-13 05:27:00|6232.6|6229.6|6232.7|6229.7|6232.7|6229.7|6232.6|6229.6|0
1620883630000|2021-05-13 05:27:10|6232.6|6229.6|6234.1|6231.1|6234.1|6231.1|6232.6|6229.6|0
1620883650000|2021-05-13 05:27:30|6234.2|6231.2|6234.1|6231.1|6234.2|6231.2|6234.1|6231.1|0
1620883660000|2021-05-13 05:27:40|6234.2|6231.2|6234.1|6231.1|6234.2|6231.2|6234.1|6231.1|0
1620883680000|2021-05-13 05:28:00|6234.2|6231.2|6234.1|6231.1|6234.2|6231.2|6234.1|6231.1|0
1620883690000|2021-05-13 05:28:10|6234.2|6231.2|6234.1|6231.1|6234.2|6231.2|6234.1|6231.1|0
1620883710000|2021-05-13 05:28:30|6234|6231|6234.1|6231.1|6234.1|6231.1|6233.4|6230.4|0
1620883720000|2021-05-13 05:28:40|6233.4|6230.4|6232.6|6229.6|6234.1|6231.1|6232.6|6229.6|0
1620883730000|2021-05-13 05:28:50|6232.5|6229.5|6232.5|6229.5|6232.5|6229.5|6232.5|6229.5|0
1620883740000|2021-05-13 05:29:00|6231.9|6228.9|6231|6228|6231.9|6228.9|6231|6228|0
1620883750000|2021-05-13 05:29:10|6231.1|6228.1|6232.6|6229.6|6232.6|6229.6|6231.1|6228.1|0
1620883760000|2021-05-13 05:29:20|6232.7|6229.7|6232.6|6229.6|6232.7|6229.7|6232.6|6229.6|0
1620883770000|2021-05-13 05:29:30|6232.7|6229.7|6232.7|6229.7|6232.7|6229.7|6232.7|6229.7|0
1620883780000|2021-05-13 05:29:40|6232.8|6229.8|6232.8|6229.8|6232.8|6229.8|6232.8|6229.8|0
1620883790000|2021-05-13 05:29:50|6233.4|6230.4|6232.8|6229.8|6234.3|6231.3|6232.8|6229.8|0
1620883800000|2021-05-13 05:30:00|6233.3|6230.3|6234.8|6231.8|6234.8|6231.8|6233.3|6230.3|0
1620883810000|2021-05-13 05:30:10|6234.9|6231.9|6236.4|6233.4|6237.9|6234.9|6234.8|6231.8|0
1620883820000|2021-05-13 05:30:20|6236.5|6233.5|6236.4|6233.4|6236.5|6233.5|6236.4|6233.4|0
1620883830000|2021-05-13 05:30:30|6236.2|6233.2|6236.5|6233.5|6236.5|6233.5|6235.7|6232.7|0
1620883840000|2021-05-13 05:30:40|6236.4|6233.4|6236.5|6233.5|6236.5|6233.5|6236.4|6233.4|0
1620883860000|2021-05-13 05:31:00|6236.6|6233.6|6238|6235|6238|6235|6236.6|6233.6|0
1620883870000|2021-05-13 05:31:10|6237.7|6234.7|6239.6|6236.6|6239.6|6236.6|6237.3|6234.3|0
1620883880000|2021-05-13 05:31:20|6239.5|6236.5|6239.5|6236.5|6239.6|6236.6|6238.1|6235.1|0
1620883890000|2021-05-13 05:31:30|6239.6|6236.6|6238.1|6235.1|6239.6|6236.6|6238|6235|0
1620883900000|2021-05-13 05:31:40|6238|6235|6238|6235|6238.1|6235.1|6238|6235|0
1620883910000|2021-05-13 05:31:50|6238.1|6235.1|6238.1|6235.1|6238.1|6235.1|6238|6235|0
1620883920000|2021-05-13 05:32:00|6239.5|6236.5|6239.6|6236.6|6239.6|6236.6|6239.5|6236.5|0
1620883930000|2021-05-13 05:32:10|6240.1|6237.1|6241.1|6238.1|6241.1|6238.1|6240.1|6237.1|0
1620883940000|2021-05-13 05:32:20|6241.2|6238.2|6242.9|6239.9|6242.9|6239.9|6241.2|6238.2|0
1620883960000|2021-05-13 05:32:40|6242.3|6239.3|6241.5|6238.5|6242.3|6239.3|6241.5|6238.5|0
1620883970000|2021-05-13 05:32:50|6241.4|6238.4|6241.5|6238.5|6241.5|6238.5|6241.4|6238.4|0
1620883980000|2021-05-13 05:33:00|6241.4|6238.4|6239.9|6236.9|6241.4|6238.4|6239.1|6236.1|0
1620883990000|2021-05-13 05:33:10|6239.8|6236.8|6239.8|6236.8|6239.8|6236.8|6239.8|6236.8|0
1620884000000|2021-05-13 05:33:20|6239.9|6236.9|6241.3|6238.3|6241.3|6238.3|6239.8|6236.8|0
1620884010000|2021-05-13 05:33:30|6241.4|6238.4|6240.6|6237.6|6241.4|6238.4|6239.9|6236.9|0
1620884020000|2021-05-13 05:33:40|6240.3|6237.3|6239.9|6236.9|6240.6|6237.6|6239.9|6236.9|0
1620884030000|2021-05-13 05:33:50|6241.3|6238.3|6241.3|6238.3|6241.3|6238.3|6241.3|6238.3|0
1620884040000|2021-05-13 05:34:00|6240.8|6237.8|6239.9|6236.9|6240.8|6237.8|6239.9|6236.9|0
1620884050000|2021-05-13 05:34:10|6240.2|6237.2|6239.9|6236.9|6240.6|6237.6|6239.8|6236.8|0
1620884060000|2021-05-13 05:34:20|6239.8|6236.8|6239.8|6236.8|6239.8|6236.8|6239.8|6236.8|0
1620884070000|2021-05-13 05:34:30|6239.9|6236.9|6239.9|6236.9|6239.9|6236.9|6239.8|6236.8|0
1620884080000|2021-05-13 05:34:40|6240.4|6237.4|6241.3|6238.3|6241.3|6238.3|6240.4|6237.4|0
1620884110000|2021-05-13 05:35:10|6241.2|6238.2|6240.5|6237.5|6241.2|6238.2|6240.5|6237.5|0
1620884120000|2021-05-13 05:35:20|6240.3|6237.3|6241.3|6238.3|6241.3|6238.3|6239.8|6236.8|0
1620884140000|2021-05-13 05:35:40|6241.4|6238.4|6241.3|6238.3|6241.4|6238.4|6241.3|6238.3|0
1620884150000|2021-05-13 05:35:50|6241.4|6238.4|6241.4|6238.4|6241.4|6238.4|6241.4|6238.4|0
1620884160000|2021-05-13 05:36:00|6241.9|6238.9|6242.8|6239.8|6242.8|6239.8|6241.9|6238.9|0
1620884170000|2021-05-13 05:36:10|6242.5|6239.5|6241.4|6238.4|6242.5|6239.5|6241.4|6238.4|0
1620884180000|2021-05-13 05:36:20|6241.3|6238.3|6241.3|6238.3|6241.3|6238.3|6240.6|6237.6|0
1620884190000|2021-05-13 05:36:30|6241.1|6238.1|6241.3|6238.3|6241.4|6238.4|6239.9|6236.9|0
1620884200000|2021-05-13 05:36:40|6241.4|6238.4|6241.4|6238.4|6241.4|6238.4|6241.3|6238.3|0
1620884210000|2021-05-13 05:36:50|6241.3|6238.3|6241.4|6238.4|6241.4|6238.4|6240.6|6237.6|0
1620884220000|2021-05-13 05:37:00|6241.3|6238.3|6241.3|6238.3|6241.3|6238.3|6240.6|6237.6|0
1620884230000|2021-05-13 05:37:10|6241|6238|6240.6|6237.6|6241.3|6238.3|6240.6|6237.6|0
1620884240000|2021-05-13 05:37:20|6240.8|6237.8|6241.3|6238.3|6241.3|6238.3|6240.8|6237.8|0
1620884260000|2021-05-13 05:37:40|6241.4|6238.4|6242.8|6239.8|6242.8|6239.8|6241.4|6238.4|0
1620884270000|2021-05-13 05:37:50|6242.9|6239.9|6242.9|6239.9|6242.9|6239.9|6242.8|6239.8|0
1620884290000|2021-05-13 05:38:10|6243|6240|6243|6240|6243|6240|6242.9|6239.9|0
1620884300000|2021-05-13 05:38:20|6242.9|6239.9|6243|6240|6243|6240|6242.9|6239.9|0
1620884310000|2021-05-13 05:38:30|6242.9|6239.9|6242.9|6239.9|6243|6240|6242.9|6239.9|0
1620884320000|2021-05-13 05:38:40|6243|6240|6243|6240|6243|6240|6242.9|6239.9|0
1620884330000|2021-05-13 05:38:50|6242.9|6239.9|6242.9|6239.9|6243|6240|6242.9|6239.9|0
1620884340000|2021-05-13 05:39:00|6243|6240|6242.9|6239.9|6243|6240|6242.9|6239.9|0
1620884360000|2021-05-13 05:39:20|6243|6240|6243.7|6240.7|6244.5|6241.5|6243|6240|0
1620884370000|2021-05-13 05:39:30|6243.5|6240.5|6244.4|6241.4|6244.4|6241.4|6243|6240|0
1620884390000|2021-05-13 05:39:50|6244.1|6241.1|6244.4|6241.4|6244.4|6241.4|6243|6240|0
1620884400000|2021-05-13 05:40:00|6244.1|6241.1|6243.7|6240.7|6244.1|6241.1|6243|6240|0
1620884410000|2021-05-13 05:40:10|6243.4|6240.4|6244.5|6241.5|6244.5|6241.5|6243|6240|0
1620884430000|2021-05-13 05:40:30|6244.2|6241.2|6243.1|6240.1|6244.2|6241.2|6243.1|6240.1|0
1620884440000|2021-05-13 05:40:40|6243|6240|6243.1|6240.1|6243.1|6240.1|6243|6240|0
1620884450000|2021-05-13 05:40:50|6243|6240|6243.1|6240.1|6243.1|6240.1|6243|6240|0
1620884460000|2021-05-13 05:41:00|6243|6240|6241.6|6238.6|6243.1|6240.1|6241.6|6238.6|0
1620884470000|2021-05-13 05:41:10|6241.5|6238.5|6241.5|6238.5|6241.5|6238.5|6241.5|6238.5|0
1620884480000|2021-05-13 05:41:20|6241.6|6238.6|6241.5|6238.5|6241.6|6238.6|6241.5|6238.5|0
1620884500000|2021-05-13 05:41:40|6240.9|6237.9|6241.4|6238.4|6241.4|6238.4|6240|6237|0
1620884520000|2021-05-13 05:42:00|6241.5|6238.5|6241.5|6238.5|6241.5|6238.5|6241.5|6238.5|0
1620884530000|2021-05-13 05:42:10|6241.4|6238.4|6241.4|6238.4|6241.5|6238.5|6241.4|6238.4|0
1620884540000|2021-05-13 05:42:20|6241.5|6238.5|6241.4|6238.4|6241.5|6238.5|6241.4|6238.4|0
1620884550000|2021-05-13 05:42:30|6241.5|6238.5|6241.4|6238.4|6241.5|6238.5|6240.7|6237.7|0
1620884560000|2021-05-13 05:42:40|6241.1|6238.1|6241.4|6238.4|6241.4|6238.4|6240.7|6237.7|0
1620884570000|2021-05-13 05:42:50|6241.1|6238.1|6241.4|6238.4|6241.4|6238.4|6240.7|6237.7|0
1620884580000|2021-05-13 05:43:00|6240.6|6237.6|6239.9|6236.9|6241.3|6238.3|6239.9|6236.9|0
1620884590000|2021-05-13 05:43:10|6239.8|6236.8|6239.8|6236.8|6239.9|6236.9|6239.8|6236.8|0
1620884600000|2021-05-13 05:43:20|6239.2|6236.2|6239.7|6236.7|6239.7|6236.7|6238.3|6235.3|0
1620884610000|2021-05-13 05:43:30|6239.8|6236.8|6239.7|6236.7|6239.8|6236.8|6239.7|6236.7|0
1620884640000|2021-05-13 05:44:00|6239|6236|6238.2|6235.2|6239.7|6236.7|6238.2|6235.2|0
1620884690000|2021-05-13 05:44:50|6238.1|6235.1|6238.1|6235.1|6238.1|6235.1|6236.7|6233.7|0
1620884700000|2021-05-13 05:45:00|6237.8|6234.8|6236.7|6233.7|6238.2|6235.2|6236.7|6233.7|0
1620884710000|2021-05-13 05:45:10|6238.1|6235.1|6236.7|6233.7|6238.1|6235.1|6236.7|6233.7|0
1620884750000|2021-05-13 05:45:50|6236.6|6233.6|6236.7|6233.7|6236.7|6233.7|6236.6|6233.6|0
1620884760000|2021-05-13 05:46:00|6238.1|6235.1|6238.1|6235.1|6238.1|6235.1|6238.1|6235.1|0
1620884770000|2021-05-13 05:46:10|6238.2|6235.2|6238.2|6235.2|6238.2|6235.2|6238.1|6235.1|0
1620884780000|2021-05-13 05:46:20|6238.1|6235.1|6236.7|6233.7|6238.2|6235.2|6236.7|6233.7|0
1620884800000|2021-05-13 05:46:40|6236.8|6233.8|6236.8|6233.8|6238.2|6235.2|6236.8|6233.8|0
1620884820000|2021-05-13 05:47:00|6236.7|6233.7|6235.3|6232.3|6236.7|6233.7|6235.3|6232.3|0
1620884830000|2021-05-13 05:47:10|6235.8|6232.8|6236.7|6233.7|6236.7|6233.7|6235.8|6232.8|0
1620884840000|2021-05-13 05:47:20|6236.4|6233.4|6235.9|6232.9|6236.7|6233.7|6235.2|6232.2|0
1620884850000|2021-05-13 05:47:30|6235.7|6232.7|6235.1|6232.1|6235.7|6232.7|6235.1|6232.1|0
1620884860000|2021-05-13 05:47:40|6235.2|6232.2|6233.7|6230.7|6235.2|6232.2|6233.7|6230.7|0
1620884870000|2021-05-13 05:47:50|6233.6|6230.6|6233.6|6230.6|6233.7|6230.7|6232.9|6229.9|0
1620884880000|2021-05-13 05:48:00|6233.5|6230.5|6232.1|6229.1|6233.6|6230.6|6232.1|6229.1|0
1620884890000|2021-05-13 05:48:10|6232|6229|6232|6229|6232|6229|6232|6229|0
1620884900000|2021-05-13 05:48:20|6232.1|6229.1|6232|6229|6232.1|6229.1|6232|6229|0
1620884910000|2021-05-13 05:48:30|6232.1|6229.1|6232.1|6229.1|6232.1|6229.1|6232.1|6229.1|0
1620884920000|2021-05-13 05:48:40|6232.7|6229.7|6233.6|6230.6|6233.6|6230.6|6232.7|6229.7|0
1620884950000|2021-05-13 05:49:10|6233.4|6230.4|6230.7|6227.7|6233.4|6230.4|6230.7|6227.7|0
1620884970000|2021-05-13 05:49:30|6230.6|6227.6|6229.2|6226.2|6230.6|6227.6|6229.2|6226.2|0
1620884980000|2021-05-13 05:49:40|6228.6|6225.6|6229.2|6226.2|6229.2|6226.2|6227.8|6224.8|0
1620884990000|2021-05-13 05:49:50|6229.5|6226.5|6229.5|6226.5|6229.9|6226.9|6229.2|6226.2|0
1620885000000|2021-05-13 05:50:00|6229.9|6226.9|6230.7|6227.7|6230.7|6227.7|6229.2|6226.2|0
1620885010000|2021-05-13 05:50:10|6230.6|6227.6|6227.6|6224.6|6230.6|6227.6|6227.6|6224.6|0
1620885020000|2021-05-13 05:50:20|6227.5|6224.5|6227.6|6224.6|6227.6|6224.6|6227.5|6224.5|0
1620885030000|2021-05-13 05:50:30|6227.5|6224.5|6227.5|6224.5|6227.5|6224.5|6227.5|6224.5|0
1620885040000|2021-05-13 05:50:40|6227.6|6224.6|6229.1|6226.1|6230.5|6227.5|6227.6|6224.6|0
1620885050000|2021-05-13 05:50:50|6229|6226|6229.1|6226.1|6229.1|6226.1|6229|6226|0
1620885060000|2021-05-13 05:51:00|6229|6226|6229|6226|6229|6226|6228.3|6225.3|0
1620885070000|2021-05-13 05:51:10|6228.8|6225.8|6229.1|6226.1|6229.1|6226.1|6228.3|6225.3|0
1620885080000|2021-05-13 05:51:20|6228.8|6225.8|6227.5|6224.5|6229|6226|6227.5|6224.5|0
1620885090000|2021-05-13 05:51:30|6227.6|6224.6|6227.5|6224.5|6227.6|6224.6|6227.4|6224.4|0
1620885100000|2021-05-13 05:51:40|6228.1|6225.1|6227.5|6224.5|6228.9|6225.9|6227.5|6224.5|0
1620885110000|2021-05-13 05:51:50|6227.4|6224.4|6227.4|6224.4|6227.4|6224.4|6227.4|6224.4|0
1620885120000|2021-05-13 05:52:00|6227.5|6224.5|6228.9|6225.9|6228.9|6225.9|6227.5|6224.5|0
1620885130000|2021-05-13 05:52:10|6228.3|6225.3|6228.9|6225.9|6228.9|6225.9|6227.4|6224.4|0
1620885150000|2021-05-13 05:52:30|6228.3|6225.3|6228.9|6225.9|6228.9|6225.9|6227.4|6224.4|0
1620885160000|2021-05-13 05:52:40|6228.4|6225.4|6228.2|6225.2|6228.9|6225.9|6227.5|6224.5|0
1620885170000|2021-05-13 05:52:50|6228.9|6225.9|6229|6226|6229|6226|6228.9|6225.9|0
1620885180000|2021-05-13 05:53:00|6228.9|6225.9|6228.9|6225.9|6228.9|6225.9|6228.9|6225.9|0
1620885200000|2021-05-13 05:53:20|6228.8|6225.8|6227.4|6224.4|6228.8|6225.8|6227.4|6224.4|0
1620885210000|2021-05-13 05:53:30|6227.3|6224.3|6227.3|6224.3|6227.3|6224.3|6227.3|6224.3|0
1620885220000|2021-05-13 05:53:40|6226.8|6223.8|6225.9|6222.9|6226.8|6223.8|6225.9|6222.9|0
1620885230000|2021-05-13 05:53:50|6227.3|6224.3|6227.4|6224.4|6227.4|6224.4|6225.9|6222.9|0
1620885240000|2021-05-13 05:54:00|6227.1|6224.1|6227.4|6224.4|6227.4|6224.4|6226.7|6223.7|0
1620885260000|2021-05-13 05:54:20|6227.5|6224.5|6227.5|6224.5|6227.5|6224.5|6227.4|6224.4|0
1620885270000|2021-05-13 05:54:30|6228.9|6225.9|6229|6226|6229|6226|6228.9|6225.9|0
1620885280000|2021-05-13 05:54:40|6228.9|6225.9|6228.9|6225.9|6228.9|6225.9|6228.9|6225.9|0
1620885290000|2021-05-13 05:54:50|6229|6226|6228.9|6225.9|6229|6226|6228.9|6225.9|0
1620885300000|2021-05-13 05:55:00|6228.4|6225.4|6230.5|6227.5|6230.5|6227.5|6227.5|6224.5|0
1620885310000|2021-05-13 05:55:10|6230.8|6227.8|6230.5|6227.5|6231.2|6228.2|6230.5|6227.5|0
1620885320000|2021-05-13 05:55:20|6230.4|6227.4|6229|6226|6230.4|6227.4|6229|6226|0
1620885330000|2021-05-13 05:55:30|6229.1|6226.1|6229.1|6226.1|6229.1|6226.1|6229.1|6226.1|0
1620885350000|2021-05-13 05:55:50|6229.6|6226.6|6229.1|6226.1|6230.5|6227.5|6229.1|6226.1|0
1620885360000|2021-05-13 05:56:00|6229|6226|6230.5|6227.5|6230.5|6227.5|6229|6226|0
1620885370000|2021-05-13 05:56:10|6230.4|6227.4|6230.4|6227.4|6230.4|6227.4|6230.4|6227.4|0
1620885380000|2021-05-13 05:56:20|6230.5|6227.5|6230.4|6227.4|6230.5|6227.5|6230.4|6227.4|0
1620885410000|2021-05-13 05:56:50|6230.3|6227.3|6228.8|6225.8|6230.3|6227.3|6228.8|6225.8|0
1620885430000|2021-05-13 05:57:10|6228.9|6225.9|6228.9|6225.9|6228.9|6225.9|6228.8|6225.8|0
1620885440000|2021-05-13 05:57:20|6229.4|6226.4|6229.6|6226.6|6230.3|6227.3|6228.9|6225.9|0
1620885450000|2021-05-13 05:57:30|6229.3|6226.3|6228.8|6225.8|6229.3|6226.3|6228.1|6225.1|0
1620885460000|2021-05-13 05:57:40|6228.5|6225.5|6228.8|6225.8|6228.8|6225.8|6228.1|6225.1|0
1620885470000|2021-05-13 05:57:50|6228.7|6225.7|6227.3|6224.3|6228.8|6225.8|6227.3|6224.3|0
1620885480000|2021-05-13 05:58:00|6227.9|6224.9|6228.8|6225.8|6228.8|6225.8|6227.9|6224.9|0
1620885510000|2021-05-13 05:58:30|6228.9|6225.9|6228.9|6225.9|6228.9|6225.9|6228.8|6225.8|0
1620885520000|2021-05-13 05:58:40|6228.8|6225.8|6228.8|6225.8|6228.8|6225.8|6228.8|6225.8|0
1620885530000|2021-05-13 05:58:50|6229.4|6226.4|6230.3|6227.3|6230.3|6227.3|6229.4|6226.4|0
1620885540000|2021-05-13 05:59:00|6230.4|6227.4|6230.4|6227.4|6230.4|6227.4|6230.4|6227.4|0
1620885560000|2021-05-13 05:59:20|6230.3|6227.3|6230.3|6227.3|6230.3|6227.3|6230.3|6227.3|0
1620885580000|2021-05-13 05:59:40|6229.7|6226.7|6228.9|6225.9|6229.7|6226.7|6228.9|6225.9|0
1620885590000|2021-05-13 05:59:50|6228.8|6225.8|6230.3|6227.3|6230.3|6227.3|6228.8|6225.8|0
1620885600000|2021-05-13 06:00:00|6229.7|6226.7|6230.4|6228.4|6231.6|6229.6|6226.1|6224.1|61
1620885610000|2021-05-13 06:00:10|6230.6|6228.6|6233.1|6231.1|6233.4|6231.4|6230.6|6228.6|74
1620885620000|2021-05-13 06:00:20|6233.4|6231.4|6230.4|6228.4|6233.4|6231.4|6230.4|6228.4|52
1620885630000|2021-05-13 06:00:30|6230.6|6228.6|6234.6|6232.6|6234.6|6232.6|6230.4|6228.4|35
1620885640000|2021-05-13 06:00:40|6234.9|6232.9|6234.6|6232.6|6235.4|6233.4|6233.4|6231.4|25
1620885650000|2021-05-13 06:00:50|6234.9|6232.9|6233.6|6231.6|6235.4|6233.4|6233.6|6231.6|4
1620885660000|2021-05-13 06:01:00|6233.9|6231.9|6232.1|6230.1|6233.9|6231.9|6229.9|6227.9|58
1620885670000|2021-05-13 06:01:10|6232.4|6230.4|6231.1|6229.1|6233.1|6231.1|6230.9|6228.9|13
1620885680000|2021-05-13 06:01:20|6230.9|6228.9|6229.4|6227.4|6232.4|6230.4|6229.4|6227.4|135
1620885690000|2021-05-13 06:01:30|6231.1|6229.1|6230.4|6228.4|6233.6|6231.6|6229.6|6227.6|104
1620885700000|2021-05-13 06:01:40|6230.9|6228.9|6230.6|6228.6|6231.4|6229.4|6230.4|6228.4|18
1620885710000|2021-05-13 06:01:50|6230.9|6228.9|6230.6|6228.6|6230.9|6228.9|6230.6|6228.6|0
1620885730000|2021-05-13 06:02:10|6230.9|6228.9|6232.6|6230.6|6232.6|6230.6|6230.9|6228.9|14
1620885740000|2021-05-13 06:02:20|6232.9|6230.9|6233.1|6231.1|6233.4|6231.4|6232.6|6230.6|12
1620885750000|2021-05-13 06:02:30|6233.4|6231.4|6233.4|6231.4|6233.4|6231.4|6232.9|6230.9|4
1620885760000|2021-05-13 06:02:40|6233.9|6231.9|6237.1|6235.1|6237.1|6235.1|6233.9|6231.9|31
1620885770000|2021-05-13 06:02:50|6237.4|6235.4|6237.6|6235.6|6237.9|6235.9|6237.1|6235.1|12
1620885780000|2021-05-13 06:03:00|6237.4|6235.4|6234.9|6232.9|6238.1|6236.1|6233.6|6231.6|32
1620885790000|2021-05-13 06:03:10|6235.1|6233.1|6232.6|6230.6|6235.4|6233.4|6232.6|6230.6|51
1620885800000|2021-05-13 06:03:20|6231.6|6229.6|6231.1|6229.1|6233.4|6231.4|6229.9|6227.9|95
1620885810000|2021-05-13 06:03:30|6231.4|6229.4|6231.1|6229.1|6231.6|6229.6|6230.9|6228.9|6
1620885820000|2021-05-13 06:03:40|6230.9|6228.9|6229.6|6227.6|6230.9|6228.9|6228.4|6226.4|67
1620885830000|2021-05-13 06:03:50|6229.9|6227.9|6229.6|6227.6|6230.1|6228.1|6229.1|6227.1|44
1620885840000|2021-05-13 06:04:00|6229.4|6227.4|6227.4|6225.4|6229.4|6227.4|6227.4|6225.4|14
1620885850000|2021-05-13 06:04:10|6226.9|6224.9|6226.6|6224.6|6227.1|6225.1|6226.6|6224.6|7
1620885860000|2021-05-13 06:04:20|6226.4|6224.4|6226.6|6224.6|6226.6|6224.6|6226.4|6224.4|3
1620885870000|2021-05-13 06:04:30|6227.4|6225.4|6227.6|6225.6|6227.9|6225.9|6226.9|6224.9|9
1620885880000|2021-05-13 06:04:40|6226.9|6224.9|6227.1|6225.1|6227.1|6225.1|6226.9|6224.9|16
1620885890000|2021-05-13 06:04:50|6227.6|6225.6|6227.6|6225.6|6228.4|6226.4|6227.1|6225.1|5
1620885900000|2021-05-13 06:05:00|6227.9|6225.9|6227.6|6225.6|6227.9|6225.9|6226.4|6224.4|28
1620885910000|2021-05-13 06:05:10|6228.1|6226.1|6228.1|6226.1|6228.1|6226.1|6228.1|6226.1|6
1620885920000|2021-05-13 06:05:20|6228.4|6226.4|6228.4|6226.4|6228.4|6226.4|6228.4|6226.4|0
1620885930000|2021-05-13 06:05:30|6228.1|6226.1|6228.4|6226.4|6228.4|6226.4|6227.9|6225.9|4
1620885940000|2021-05-13 06:05:40|6228.1|6226.1|6227.6|6225.6|6228.1|6226.1|6227.6|6225.6|5
1620885950000|2021-05-13 06:05:50|6227.4|6225.4|6227.1|6225.1|6227.4|6225.4|6227.1|6225.1|1
1620885960000|2021-05-13 06:06:00|6226.9|6224.9|6226.4|6224.4|6226.9|6224.9|6226.4|6224.4|7
1620885970000|2021-05-13 06:06:10|6226.1|6224.1|6226.4|6224.4|6226.4|6224.4|6225.9|6223.9|5
1620885990000|2021-05-13 06:06:30|6226.9|6224.9|6227.6|6225.6|6227.6|6225.6|6226.6|6224.6|12
1620886000000|2021-05-13 06:06:40|6227.9|6225.9|6230.1|6228.1|6230.1|6228.1|6227.9|6225.9|2
1620886010000|2021-05-13 06:06:50|6229.9|6227.9|6229.1|6227.1|6230.1|6228.1|6229.1|6227.1|1
1620886020000|2021-05-13 06:07:00|6229.6|6227.6|6230.1|6228.1|6230.4|6228.4|6229.6|6227.6|3
1620886040000|2021-05-13 06:07:20|6230.4|6228.4|6230.6|6228.6|6231.1|6229.1|6230.4|6228.4|11
1620886050000|2021-05-13 06:07:30|6230.9|6228.9|6230.9|6228.9|6231.1|6229.1|6230.4|6228.4|1
1620886060000|2021-05-13 06:07:40|6231.1|6229.1|6230.1|6228.1|6231.1|6229.1|6230.1|6228.1|5
1620886070000|2021-05-13 06:07:50|6230.4|6228.4|6230.9|6228.9|6230.9|6228.9|6230.4|6228.4|6
1620886080000|2021-05-13 06:08:00|6231.4|6229.4|6231.4|6229.4|6231.4|6229.4|6230.9|6228.9|5
1620886090000|2021-05-13 06:08:10|6231.1|6229.1|6231.1|6229.1|6231.4|6229.4|6231.1|6229.1|0
1620886110000|2021-05-13 06:08:30|6231.4|6229.4|6232.1|6230.1|6232.1|6230.1|6231.4|6229.4|3
1620886120000|2021-05-13 06:08:40|6232.4|6230.4|6233.4|6231.4|6234.1|6232.1|6232.4|6230.4|5
1620886130000|2021-05-13 06:08:50|6233.6|6231.6|6233.6|6231.6|6234.4|6232.4|6233.6|6231.6|5
1620886140000|2021-05-13 06:09:00|6234.1|6232.1|6234.1|6232.1|6234.4|6232.4|6233.4|6231.4|2
1620886150000|2021-05-13 06:09:10|6233.9|6231.9|6234.4|6232.4|6234.4|6232.4|6233.9|6231.9|0
1620886160000|2021-05-13 06:09:20|6234.6|6232.6|6234.6|6232.6|6234.6|6232.6|6234.4|6232.4|0
1620886170000|2021-05-13 06:09:30|6234.4|6232.4|6235.1|6233.1|6235.9|6233.9|6234.1|6232.1|8
1620886180000|2021-05-13 06:09:40|6234.9|6232.9|6234.4|6232.4|6234.9|6232.9|6234.1|6232.1|8
1620886190000|2021-05-13 06:09:50|6234.6|6232.6|6234.6|6232.6|6234.6|6232.6|6234.6|6232.6|2
1620886200000|2021-05-13 06:10:00|6234.4|6232.4|6233.4|6231.4|6234.4|6232.4|6233.4|6231.4|6
1620886210000|2021-05-13 06:10:10|6233.9|6231.9|6234.1|6232.1|6234.6|6232.6|6233.9|6231.9|16
1620886230000|2021-05-13 06:10:30|6234.6|6232.6|6234.1|6232.1|6234.6|6232.6|6234.1|6232.1|4
1620886240000|2021-05-13 06:10:40|6233.9|6231.9|6234.9|6232.9|6234.9|6232.9|6233.9|6231.9|6
1620886250000|2021-05-13 06:10:50|6234.6|6232.6|6234.6|6232.6|6234.6|6232.6|6234.6|6232.6|1
1620886260000|2021-05-13 06:11:00|6234.9|6232.9|6234.6|6232.6|6234.9|6232.9|6234.6|6232.6|9
1620886270000|2021-05-13 06:11:10|6234.9|6232.9|6234.6|6232.6|6234.9|6232.9|6234.6|6232.6|0
1620886280000|2021-05-13 06:11:20|6234.4|6232.4|6234.6|6232.6|6234.6|6232.6|6234.4|6232.4|1
1620886290000|2021-05-13 06:11:30|6234.9|6232.9|6234.6|6232.6|6234.9|6232.9|6234.4|6232.4|3
1620886310000|2021-05-13 06:11:50|6235.4|6233.4|6235.4|6233.4|6235.4|6233.4|6235.1|6233.1|3
1620886320000|2021-05-13 06:12:00|6236.4|6234.4|6235.6|6233.6|6236.4|6234.4|6235.4|6233.4|19
1620886330000|2021-05-13 06:12:10|6235.4|6233.4|6235.4|6233.4|6235.6|6233.6|6235.4|6233.4|0
1620886340000|2021-05-13 06:12:20|6235.9|6233.9|6235.6|6233.6|6235.9|6233.9|6235.6|6233.6|4
1620886350000|2021-05-13 06:12:30|6235.9|6233.9|6235.6|6233.6|6235.9|6233.9|6235.6|6233.6|0
1620886360000|2021-05-13 06:12:40|6235.4|6233.4|6235.9|6233.9|6235.9|6233.9|6235.4|6233.4|2
1620886370000|2021-05-13 06:12:50|6236.1|6234.1|6236.6|6234.6|6236.6|6234.6|6235.9|6233.9|9
1620886380000|2021-05-13 06:13:00|6236.4|6234.4|6236.4|6234.4|6236.4|6234.4|6236.4|6234.4|0
1620886390000|2021-05-13 06:13:10|6236.1|6234.1|6235.9|6233.9|6236.1|6234.1|6235.9|6233.9|4
1620886400000|2021-05-13 06:13:20|6236.1|6234.1|6236.6|6234.6|6236.6|6234.6|6236.1|6234.1|7
1620886410000|2021-05-13 06:13:30|6236.9|6234.9|6237.1|6235.1|6237.1|6235.1|6236.6|6234.6|6
1620886420000|2021-05-13 06:13:40|6236.9|6234.9|6236.9|6234.9|6236.9|6234.9|6236.9|6234.9|0
1620886430000|2021-05-13 06:13:50|6236.4|6234.4|6235.9|6233.9|6236.4|6234.4|6235.9|6233.9|2
1620886440000|2021-05-13 06:14:00|6236.1|6234.1|6236.1|6234.1|6236.4|6234.4|6235.9|6233.9|4
1620886450000|2021-05-13 06:14:10|6236.4|6234.4|6236.9|6234.9|6237.4|6235.4|6236.4|6234.4|3
1620886460000|2021-05-13 06:14:20|6237.1|6235.1|6237.1|6235.1|6237.9|6235.9|6236.9|6234.9|1
1620886470000|2021-05-13 06:14:30|6236.9|6234.9|6236.4|6234.4|6236.9|6234.9|6236.4|6234.4|3
1620886490000|2021-05-13 06:14:50|6236.1|6234.1|6236.6|6234.6|6236.6|6234.6|6236.1|6234.1|5
1620886500000|2021-05-13 06:15:00|6236.4|6234.4|6236.4|6234.4|6236.4|6234.4|6236.4|6234.4|2
1620886510000|2021-05-13 06:15:10|6235.9|6233.9|6235.4|6233.4|6235.9|6233.9|6235.4|6233.4|4
1620886520000|2021-05-13 06:15:20|6235.6|6233.6|6235.1|6233.1|6235.6|6233.6|6234.4|6232.4|28
1620886530000|2021-05-13 06:15:30|6234.9|6232.9|6235.4|6233.4|6235.6|6233.6|6234.9|6232.9|2
1620886540000|2021-05-13 06:15:40|6235.6|6233.6|6235.1|6233.1|6235.6|6233.6|6235.1|6233.1|1
1620886550000|2021-05-13 06:15:50|6235.4|6233.4|6235.4|6233.4|6235.6|6233.6|6235.4|6233.4|1
1620886560000|2021-05-13 06:16:00|6235.1|6233.1|6235.4|6233.4|6235.4|6233.4|6235.1|6233.1|0
1620886570000|2021-05-13 06:16:10|6235.1|6233.1|6234.9|6232.9|6235.1|6233.1|6234.9|6232.9|0
1620886580000|2021-05-13 06:16:20|6234.6|6232.6|6234.4|6232.4|6234.6|6232.6|6233.9|6231.9|7
1620886590000|2021-05-13 06:16:30|6234.1|6232.1|6234.6|6232.6|6234.9|6232.9|6233.9|6231.9|3
1620886610000|2021-05-13 06:16:50|6235.4|6233.4|6234.6|6232.6|6235.4|6233.4|6234.6|6232.6|10
1620886620000|2021-05-13 06:17:00|6234.4|6232.4|6235.1|6233.1|6235.1|6233.1|6234.4|6232.4|2
1620886630000|2021-05-13 06:17:10|6234.9|6232.9|6234.9|6232.9|6234.9|6232.9|6234.9|6232.9|0
1620886640000|2021-05-13 06:17:20|6234.4|6232.4|6234.9|6232.9|6234.9|6232.9|6234.4|6232.4|3
1620886650000|2021-05-13 06:17:30|6234.6|6232.6|6233.9|6231.9|6234.6|6232.6|6233.9|6231.9|0
1620886660000|2021-05-13 06:17:40|6233.6|6231.6|6234.9|6232.9|6235.1|6233.1|6233.6|6231.6|1
1620886680000|2021-05-13 06:18:00|6234.4|6232.4|6234.4|6232.4|6234.4|6232.4|6234.4|6232.4|6
1620886700000|2021-05-13 06:18:20|6234.1|6232.1|6232.4|6230.4|6234.1|6232.1|6231.1|6229.1|61
1620886710000|2021-05-13 06:18:30|6231.6|6229.6|6231.6|6229.6|6231.6|6229.6|6231.4|6229.4|5
1620886720000|2021-05-13 06:18:40|6231.4|6229.4|6231.6|6229.6|6231.6|6229.6|6231.4|6229.4|0
1620886730000|2021-05-13 06:18:50|6232.9|6230.9|6232.6|6230.6|6232.9|6230.9|6232.6|6230.6|29
1620886740000|2021-05-13 06:19:00|6232.9|6230.9|6232.4|6230.4|6232.9|6230.9|6232.4|6230.4|2
1620886750000|2021-05-13 06:19:10|6232.1|6230.1|6231.6|6229.6|6232.1|6230.1|6231.6|6229.6|2
1620886760000|2021-05-13 06:19:20|6231.4|6229.4|6231.4|6229.4|6231.6|6229.6|6231.1|6229.1|3
1620886770000|2021-05-13 06:19:30|6231.1|6229.1|6230.9|6228.9|6231.4|6229.4|6230.4|6228.4|2
1620886780000|2021-05-13 06:19:40|6230.6|6228.6|6230.4|6228.4|6230.6|6228.6|6230.1|6228.1|0
1620886790000|2021-05-13 06:19:50|6230.1|6228.1|6230.1|6228.1|6230.1|6228.1|6230.1|6228.1|0
1620886800000|2021-05-13 06:20:00|6229.9|6227.9|6230.9|6228.9|6230.9|6228.9|6229.9|6227.9|8
1620886810000|2021-05-13 06:20:10|6230.6|6228.6|6230.4|6228.4|6230.6|6228.6|6230.4|6228.4|4
1620886820000|2021-05-13 06:20:20|6230.1|6228.1|6229.6|6227.6|6230.4|6228.4|6229.6|6227.6|0
1620886830000|2021-05-13 06:20:30|6229.9|6227.9|6230.6|6228.6|6230.6|6228.6|6229.9|6227.9|3
1620886850000|2021-05-13 06:20:50|||||||||1
1620886860000|2021-05-13 06:21:00|6230.9|6228.9|6230.6|6228.6|6230.9|6228.9|6230.4|6228.4|5
1620886870000|2021-05-13 06:21:10|6230.4|6228.4|6229.4|6227.4|6230.6|6228.6|6229.1|6227.1|6
1620886880000|2021-05-13 06:21:20|6229.1|6227.1|6229.1|6227.1|6229.4|6227.4|6229.1|6227.1|0
1620886900000|2021-05-13 06:21:40|6229.4|6227.4|6229.6|6227.6|6229.6|6227.6|6229.4|6227.4|1
1620886910000|2021-05-13 06:21:50|6229.9|6227.9|6232.6|6230.6|6232.6|6230.6|6229.9|6227.9|7
1620886920000|2021-05-13 06:22:00|6232.9|6230.9|6233.6|6231.6|6233.9|6231.9|6232.6|6230.6|13
1620886930000|2021-05-13 06:22:10|6233.9|6231.9|6234.4|6232.4|6234.4|6232.4|6233.9|6231.9|2
1620886940000|2021-05-13 06:22:20|6234.6|6232.6|6234.6|6232.6|6234.6|6232.6|6234.6|6232.6|0
1620886950000|2021-05-13 06:22:30|||||||||1
1620886980000|2021-05-13 06:23:00|6234.4|6232.4|6234.1|6232.1|6234.4|6232.4|6234.1|6232.1|0
1620887010000|2021-05-13 06:23:30|6233.9|6231.9|6233.6|6231.6|6233.9|6231.9|6233.6|6231.6|2
1620887030000|2021-05-13 06:23:50|6233.4|6231.4|6233.6|6231.6|6233.6|6231.6|6233.4|6231.4|0
1620887040000|2021-05-13 06:24:00|6233.4|6231.4|6233.6|6231.6|6233.6|6231.6|6233.4|6231.4|1
1620887050000|2021-05-13 06:24:10|6233.4|6231.4|6233.1|6231.1|6233.6|6231.6|6232.9|6230.9|3
1620887060000|2021-05-13 06:24:20|6232.9|6230.9|6232.1|6230.1|6232.9|6230.9|6231.9|6229.9|2
1620887070000|2021-05-13 06:24:30|6231.9|6229.9|6231.1|6229.1|6231.9|6229.9|6231.1|6229.1|0
1620887080000|2021-05-13 06:24:40|6230.6|6228.6|6230.6|6228.6|6230.6|6228.6|6230.6|6228.6|7
1620887090000|2021-05-13 06:24:50|6230.4|6228.4|6230.4|6228.4|6230.6|6228.6|6230.4|6228.4|0
1620887100000|2021-05-13 06:25:00|6230.6|6228.6|6231.1|6229.1|6231.1|6229.1|6230.6|6228.6|4
1620887110000|2021-05-13 06:25:10|||||||||1
1620887130000|2021-05-13 06:25:30|6230.9|6228.9|6230.6|6228.6|6231.1|6229.1|6230.6|6228.6|1
1620887140000|2021-05-13 06:25:40|6230.9|6228.9|6230.6|6228.6|6231.1|6229.1|6230.6|6228.6|3
1620887150000|2021-05-13 06:25:50|6230.4|6228.4|6230.1|6228.1|6230.4|6228.4|6229.9|6227.9|3
1620887160000|2021-05-13 06:26:00|6229.9|6227.9|6228.9|6226.9|6230.1|6228.1|6228.9|6226.9|4
1620887170000|2021-05-13 06:26:10|6228.4|6226.4|6228.1|6226.1|6228.4|6226.4|6228.1|6226.1|14
1620887180000|2021-05-13 06:26:20|6227.9|6225.9|6227.9|6225.9|6227.9|6225.9|6227.9|6225.9|0
1620887190000|2021-05-13 06:26:30|6228.1|6226.1|6228.4|6226.4|6228.4|6226.4|6228.1|6226.1|0
1620887200000|2021-05-13 06:26:40|6228.1|6226.1|6228.1|6226.1|6228.1|6226.1|6228.1|6226.1|1
1620887220000|2021-05-13 06:27:00|6227.9|6225.9|6228.4|6226.4|6228.9|6226.9|6227.6|6225.6|13
1620887230000|2021-05-13 06:27:10|6228.6|6226.6|6228.9|6226.9|6229.4|6227.4|6228.6|6226.6|4
1620887240000|2021-05-13 06:27:20|6228.6|6226.6|6228.6|6226.6|6228.6|6226.6|6228.6|6226.6|0
1620887250000|2021-05-13 06:27:30|6228.9|6226.9|6229.1|6227.1|6229.4|6227.4|6228.6|6226.6|12
1620887260000|2021-05-13 06:27:40|6229.4|6227.4|6230.1|6228.1|6230.1|6228.1|6229.4|6227.4|1
1620887270000|2021-05-13 06:27:50|6230.4|6228.4|6230.9|6228.9|6230.9|6228.9|6230.4|6228.4|1
1620887280000|2021-05-13 06:28:00|6230.6|6228.6|6230.6|6228.6|6231.1|6229.1|6230.6|6228.6|7
1620887290000|2021-05-13 06:28:10|6230.9|6228.9|6230.6|6228.6|6230.9|6228.9|6230.6|6228.6|3
1620887300000|2021-05-13 06:28:20|6230.4|6228.4|6230.6|6228.6|6230.6|6228.6|6230.4|6228.4|5
1620887310000|2021-05-13 06:28:30|6230.4|6228.4|6229.9|6227.9|6230.4|6228.4|6229.9|6227.9|5
1620887330000|2021-05-13 06:28:50|6229.6|6227.6|6229.1|6227.1|6229.6|6227.6|6229.1|6227.1|1
1620887340000|2021-05-13 06:29:00|6228.9|6226.9|6228.9|6226.9|6228.9|6226.9|6228.9|6226.9|0
1620887350000|2021-05-13 06:29:10|||||||||1
1620887360000|2021-05-13 06:29:20|6229.1|6227.1|6229.1|6227.1|6229.6|6227.6|6228.9|6226.9|9
1620887370000|2021-05-13 06:29:30|||||||||2
1620887380000|2021-05-13 06:29:40|6228.9|6226.9|6228.6|6226.6|6228.9|6226.9|6228.6|6226.6|1
1620887390000|2021-05-13 06:29:50|6228.4|6226.4|6228.6|6226.6|6228.6|6226.6|6228.4|6226.4|1
1620887400000|2021-05-13 06:30:00|6228.4|6226.4|6228.6|6226.6|6229.4|6227.4|6227.6|6225.6|19
1620887410000|2021-05-13 06:30:10|6228.4|6226.4|6228.6|6226.6|6228.6|6226.6|6228.1|6226.1|1
1620887420000|2021-05-13 06:30:20|6228.4|6226.4|6228.1|6226.1|6228.4|6226.4|6228.1|6226.1|2
1620887430000|2021-05-13 06:30:30|6227.9|6225.9|6227.9|6225.9|6228.1|6226.1|6227.9|6225.9|2
1620887440000|2021-05-13 06:30:40|6227.6|6225.6|6228.1|6226.1|6228.1|6226.1|6227.6|6225.6|3
1620887450000|2021-05-13 06:30:50|6228.4|6226.4|6228.1|6226.1|6228.4|6226.4|6228.1|6226.1|0
1620887460000|2021-05-13 06:31:00|6228.4|6226.4|6228.4|6226.4|6228.6|6226.6|6227.9|6225.9|17
1620887470000|2021-05-13 06:31:10|6228.1|6226.1|6228.1|6226.1|6228.1|6226.1|6228.1|6226.1|1
1620887480000|2021-05-13 06:31:20|6228.4|6226.4|6228.4|6226.4|6228.4|6226.4|6228.4|6226.4|1
1620887500000|2021-05-13 06:31:40|6228.1|6226.1|6228.4|6226.4|6229.4|6227.4|6227.9|6225.9|19
1620887510000|2021-05-13 06:31:50|6228.6|6226.6|6229.1|6227.1|6229.1|6227.1|6228.6|6226.6|6
1620887520000|2021-05-13 06:32:00|6229.4|6227.4|6229.1|6227.1|6229.4|6227.4|6229.1|6227.1|0
1620887530000|2021-05-13 06:32:10|6229.4|6227.4|6229.4|6227.4|6229.6|6227.6|6229.4|6227.4|8
1620887540000|2021-05-13 06:32:20|6229.1|6227.1|6229.1|6227.1|6229.1|6227.1|6229.1|6227.1|2
1620887550000|2021-05-13 06:32:30|6229.4|6227.4|6229.1|6227.1|6229.6|6227.6|6229.1|6227.1|0
1620887560000|2021-05-13 06:32:40|6229.4|6227.4|6229.4|6227.4|6230.4|6228.4|6229.1|6227.1|16
1620887570000|2021-05-13 06:32:50|6230.4|6228.4|6230.4|6228.4|6230.4|6228.4|6230.4|6228.4|3
1620887580000|2021-05-13 06:33:00|||||||||1
1620887590000|2021-05-13 06:33:10|6230.9|6228.9|6230.9|6228.9|6230.9|6228.9|6230.9|6228.9|5
1620887600000|2021-05-13 06:33:20|||||||||1
1620887610000|2021-05-13 06:33:30|6231.1|6229.1|6231.4|6229.4|6231.9|6229.9|6231.1|6229.1|13
1620887620000|2021-05-13 06:33:40|6232.4|6230.4|6231.1|6229.1|6232.4|6230.4|6231.1|6229.1|16
1620887630000|2021-05-13 06:33:50|6231.4|6229.4|6232.4|6230.4|6232.4|6230.4|6231.4|6229.4|7
1620887640000|2021-05-13 06:34:00|6232.6|6230.6|6232.4|6230.4|6232.9|6230.9|6232.4|6230.4|26
1620887650000|2021-05-13 06:34:10|6231.9|6229.9|6231.4|6229.4|6232.6|6230.6|6231.4|6229.4|22
1620887670000|2021-05-13 06:34:30|6231.1|6229.1|6230.9|6228.9|6231.1|6229.1|6230.6|6228.6|0
1620887680000|2021-05-13 06:34:40|6230.6|6228.6|6230.4|6228.4|6230.9|6228.9|6230.4|6228.4|1
1620887690000|2021-05-13 06:34:50|6230.1|6228.1|6230.1|6228.1|6230.1|6228.1|6230.1|6228.1|0
1620887700000|2021-05-13 06:35:00|6229.6|6227.6|6229.6|6227.6|6229.9|6227.9|6229.4|6227.4|3
1620887710000|2021-05-13 06:35:10|6229.4|6227.4|6230.1|6228.1|6230.1|6228.1|6228.4|6226.4|16
1620887720000|2021-05-13 06:35:20|6230.4|6228.4|6229.9|6227.9|6230.4|6228.4|6229.9|6227.9|5
1620887730000|2021-05-13 06:35:30|6229.6|6227.6|6229.4|6227.4|6229.6|6227.6|6228.9|6226.9|2
1620887740000|2021-05-13 06:35:40|6229.1|6227.1|6228.4|6226.4|6229.1|6227.1|6227.6|6225.6|14
1620887780000|2021-05-13 06:36:20|6228.1|6226.1|6227.6|6225.6|6228.1|6226.1|6227.6|6225.6|2
1620887800000|2021-05-13 06:36:40|6227.9|6225.9|6227.1|6225.1|6227.9|6225.9|6227.1|6225.1|1
1620887810000|2021-05-13 06:36:50|6227.9|6225.9|6228.1|6226.1|6228.1|6226.1|6227.9|6225.9|2
1620887820000|2021-05-13 06:37:00|6228.4|6226.4|6228.1|6226.1|6228.4|6226.4|6228.1|6226.1|2
1620887830000|2021-05-13 06:37:10|6227.9|6225.9|6227.1|6225.1|6227.9|6225.9|6226.9|6224.9|10
1620887840000|2021-05-13 06:37:20|6227.4|6225.4|6226.6|6224.6|6227.4|6225.4|6226.4|6224.4|2
1620887850000|2021-05-13 06:37:30|6226.4|6224.4|6226.4|6224.4|6226.4|6224.4|6226.4|6224.4|0
1620887860000|2021-05-13 06:37:40|6226.6|6224.6|6226.6|6224.6|6226.6|6224.6|6226.6|6224.6|0
1620887870000|2021-05-13 06:37:50|6226.9|6224.9|6226.9|6224.9|6227.1|6225.1|6226.6|6224.6|1
1620887880000|2021-05-13 06:38:00|6226.6|6224.6|6226.6|6224.6|6226.6|6224.6|6226.6|6224.6|1
1620887910000|2021-05-13 06:38:30|6226.9|6224.9|6227.4|6225.4|6227.4|6225.4|6226.9|6224.9|2
1620887920000|2021-05-13 06:38:40|6227.6|6225.6|6227.9|6225.9|6227.9|6225.9|6227.6|6225.6|1
1620887930000|2021-05-13 06:38:50|||||||||2
1620887940000|2021-05-13 06:39:00|6228.1|6226.1|6227.6|6225.6|6228.1|6226.1|6227.6|6225.6|0
1620887950000|2021-05-13 06:39:10|6227.9|6225.9|6228.6|6226.6|6228.6|6226.6|6227.6|6225.6|1
1620887960000|2021-05-13 06:39:20|6228.9|6226.9|6228.9|6226.9|6229.1|6227.1|6228.9|6226.9|0
1620887970000|2021-05-13 06:39:30|6228.6|6226.6|6228.6|6226.6|6228.9|6226.9|6228.6|6226.6|1
1620887980000|2021-05-13 06:39:40|6228.9|6226.9|6228.9|6226.9|6228.9|6226.9|6228.9|6226.9|0
1620887990000|2021-05-13 06:39:50|6228.6|6226.6|6229.1|6227.1|6229.9|6227.9|6228.6|6226.6|8
1620888000000|2021-05-13 06:40:00|6229.4|6227.4|6230.4|6228.4|6230.4|6228.4|6229.4|6227.4|1
1620888010000|2021-05-13 06:40:10|6230.6|6228.6|6230.6|6228.6|6230.6|6228.6|6230.6|6228.6|0
1620888020000|2021-05-13 06:40:20|6230.9|6228.9|6231.1|6229.1|6231.1|6229.1|6230.6|6228.6|1
1620888030000|2021-05-13 06:40:30|6230.9|6228.9|6230.4|6228.4|6230.9|6228.9|6230.1|6228.1|3
1620888040000|2021-05-13 06:40:40|6230.9|6228.9|6230.4|6228.4|6230.9|6228.9|6230.4|6228.4|1
1620888050000|2021-05-13 06:40:50|6230.1|6228.1|6229.6|6227.6|6230.4|6228.4|6229.6|6227.6|1
1620888060000|2021-05-13 06:41:00|6229.9|6227.9|6227.9|6225.9|6230.4|6228.4|6227.4|6225.4|27
1620888070000|2021-05-13 06:41:10|6228.1|6226.1|6228.6|6226.6|6228.6|6226.6|6228.1|6226.1|0
1620888080000|2021-05-13 06:41:20|6228.9|6226.9|6227.4|6225.4|6228.9|6226.9|6227.1|6225.1|9
1620888090000|2021-05-13 06:41:30|6227.1|6225.1|6227.6|6225.6|6227.9|6225.9|6227.1|6225.1|2
1620888100000|2021-05-13 06:41:40|6227.9|6225.9|6227.6|6225.6|6227.9|6225.9|6227.6|6225.6|0
1620888110000|2021-05-13 06:41:50|6227.9|6225.9|6227.9|6225.9|6227.9|6225.9|6227.9|6225.9|1
1620888120000|2021-05-13 06:42:00|6228.1|6226.1|6229.4|6227.4|6229.4|6227.4|6228.1|6226.1|1
1620888130000|2021-05-13 06:42:10|6229.6|6227.6|6229.6|6227.6|6229.6|6227.6|6229.6|6227.6|0
1620888140000|2021-05-13 06:42:20|6229.9|6227.9|6229.6|6227.6|6229.9|6227.9|6229.6|6227.6|1
1620888170000|2021-05-13 06:42:50|6229.4|6227.4|6229.9|6227.9|6230.4|6228.4|6229.4|6227.4|7
1620888180000|2021-05-13 06:43:00|6229.6|6227.6|6229.6|6227.6|6229.6|6227.6|6229.6|6227.6|0
1620888190000|2021-05-13 06:43:10|6228.9|6226.9|6228.9|6226.9|6228.9|6226.9|6228.9|6226.9|4
1620888200000|2021-05-13 06:43:20|6228.4|6226.4|6228.9|6226.9|6228.9|6226.9|6227.4|6225.4|7
1620888210000|2021-05-13 06:43:30|6228.6|6226.6|6229.1|6227.1|6229.1|6227.1|6228.6|6226.6|0
1620888230000|2021-05-13 06:43:50|6228.9|6226.9|6229.6|6227.6|6229.6|6227.6|6228.6|6226.6|0
1620888240000|2021-05-13 06:44:00|6229.4|6227.4|6229.1|6227.1|6229.6|6227.6|6229.1|6227.1|1
1620888250000|2021-05-13 06:44:10|6229.4|6227.4|6229.4|6227.4|6229.4|6227.4|6229.4|6227.4|0
1620888260000|2021-05-13 06:44:20|6229.1|6227.1|6228.9|6226.9|6229.1|6227.1|6228.9|6226.9|7
1620888270000|2021-05-13 06:44:30|6228.6|6226.6|6228.4|6226.4|6228.6|6226.6|6228.4|6226.4|0
1620888280000|2021-05-13 06:44:40|6228.1|6226.1|6227.9|6225.9|6228.1|6226.1|6227.9|6225.9|0
1620888300000|2021-05-13 06:45:00|6227.6|6225.6|6227.6|6225.6|6228.1|6226.1|6227.4|6225.4|5
1620888320000|2021-05-13 06:45:20|6227.9|6225.9|6227.6|6225.6|6227.9|6225.9|6227.6|6225.6|0
1620888340000|2021-05-13 06:45:40|6227.9|6225.9|6228.4|6226.4|6228.4|6226.4|6227.9|6225.9|0
1620888350000|2021-05-13 06:45:50|6228.6|6226.6|6229.4|6227.4|6229.4|6227.4|6228.4|6226.4|1
1620888360000|2021-05-13 06:46:00|6229.6|6227.6|6229.1|6227.1|6229.6|6227.6|6229.1|6227.1|3
1620888370000|2021-05-13 06:46:10|6228.9|6226.9|6228.1|6226.1|6228.9|6226.9|6228.1|6226.1|1
1620888380000|2021-05-13 06:46:20|6228.4|6226.4|6229.1|6227.1|6229.1|6227.1|6228.4|6226.4|1
1620888390000|2021-05-13 06:46:30|6228.9|6226.9|6228.6|6226.6|6228.9|6226.9|6228.6|6226.6|1
1620888400000|2021-05-13 06:46:40|6228.9|6226.9|6228.9|6226.9|6228.9|6226.9|6228.9|6226.9|0
1620888410000|2021-05-13 06:46:50|6228.6|6226.6|6229.1|6227.1|6229.4|6227.4|6228.6|6226.6|1
1620888420000|2021-05-13 06:47:00|6229.4|6227.4|6229.4|6227.4|6229.6|6227.6|6229.4|6227.4|9
1620888430000|2021-05-13 06:47:10|6229.1|6227.1|6229.1|6227.1|6229.1|6227.1|6229.1|6227.1|1
1620888440000|2021-05-13 06:47:20|||||||||1
1620888460000|2021-05-13 06:47:40|6229.4|6227.4|6228.9|6226.9|6229.6|6227.6|6228.4|6226.4|21
1620888470000|2021-05-13 06:47:50|6229.1|6227.1|6230.1|6228.1|6230.1|6228.1|6229.1|6227.1|11
1620888480000|2021-05-13 06:48:00|6230.4|6228.4|6230.1|6228.1|6230.9|6228.9|6230.1|6228.1|13
1620888490000|2021-05-13 06:48:10|6230.4|6228.4|6230.6|6228.6|6230.6|6228.6|6229.6|6227.6|10
1620888520000|2021-05-13 06:48:40|6230.4|6228.4|6230.4|6228.4|6230.4|6228.4|6230.4|6228.4|1
1620888540000|2021-05-13 06:49:00|6230.1|6228.1|6229.9|6227.9|6230.1|6228.1|6229.9|6227.9|0
1620888550000|2021-05-13 06:49:10|6230.1|6228.1|6230.6|6228.6|6230.6|6228.6|6230.1|6228.1|3
1620888560000|2021-05-13 06:49:20|6230.4|6228.4|6230.1|6228.1|6230.4|6228.4|6230.1|6228.1|0
1620888570000|2021-05-13 06:49:30|6230.4|6228.4|6230.4|6228.4|6230.4|6228.4|6230.4|6228.4|0
1620888580000|2021-05-13 06:49:40|6230.1|6228.1|6229.6|6227.6|6230.1|6228.1|6228.9|6226.9|4
1620888590000|2021-05-13 06:49:50|6229.9|6227.9|6229.6|6227.6|6229.9|6227.9|6229.6|6227.6|3
1620888600000|2021-05-13 06:50:00|6229.9|6227.9|6229.9|6227.9|6230.1|6228.1|6229.6|6227.6|6
1620888610000|2021-05-13 06:50:10|6229.6|6227.6|6229.9|6227.9|6230.1|6228.1|6229.6|6227.6|2
1620888620000|2021-05-13 06:50:20|6229.6|6227.6|6229.6|6227.6|6229.6|6227.6|6229.6|6227.6|1
1620888630000|2021-05-13 06:50:30|6229.9|6227.9|6229.4|6227.4|6230.1|6228.1|6229.4|6227.4|11
1620888650000|2021-05-13 06:50:50|6230.1|6228.1|6230.1|6228.1|6230.1|6228.1|6230.1|6228.1|10
1620888660000|2021-05-13 06:51:00|6230.4|6228.4|6230.6|6228.6|6230.6|6228.6|6230.1|6228.1|2
1620888670000|2021-05-13 06:51:10|6230.4|6228.4|6230.6|6228.6|6230.6|6228.6|6230.4|6228.4|0
1620888680000|2021-05-13 06:51:20|6230.4|6228.4|6230.4|6228.4|6230.6|6228.6|6230.4|6228.4|0
1620888690000|2021-05-13 06:51:30|6230.1|6228.1|6229.6|6227.6|6230.1|6228.1|6229.6|6227.6|1
1620888700000|2021-05-13 06:51:40|6229.9|6227.9|6229.6|6227.6|6229.9|6227.9|6229.6|6227.6|0
1620888720000|2021-05-13 06:52:00|6230.4|6228.4|6230.4|6228.4|6230.4|6228.4|6230.4|6228.4|1
1620888730000|2021-05-13 06:52:10|||||||||1
1620888760000|2021-05-13 06:52:40|6230.1|6228.1|6229.6|6227.6|6230.1|6228.1|6229.4|6227.4|11
1620888770000|2021-05-13 06:52:50|6229.4|6227.4|6228.9|6226.9|6229.4|6227.4|6228.6|6226.6|2
1620888780000|2021-05-13 06:53:00|6229.6|6227.6|6227.9|6225.9|6229.6|6227.6|6227.9|6225.9|30
1620888790000|2021-05-13 06:53:10|||||||||2
1620888800000|2021-05-13 06:53:20|6227.6|6225.6|6227.9|6225.9|6227.9|6225.9|6227.6|6225.6|1
1620888820000|2021-05-13 06:53:40|6228.1|6226.1|6228.1|6226.1|6228.1|6226.1|6228.1|6226.1|2
1620888830000|2021-05-13 06:53:50|6228.4|6226.4|6229.4|6227.4|6229.4|6227.4|6228.4|6226.4|2
1620888840000|2021-05-13 06:54:00|6229.6|6227.6|6229.6|6227.6|6229.6|6227.6|6229.6|6227.6|0
1620888850000|2021-05-13 06:54:10|6229.4|6227.4|6229.4|6227.4|6229.4|6227.4|6229.4|6227.4|0
1620888860000|2021-05-13 06:54:20|6229.1|6227.1|6229.1|6227.1|6229.1|6227.1|6229.1|6227.1|0
1620888870000|2021-05-13 06:54:30|6228.9|6226.9|6229.4|6227.4|6229.4|6227.4|6228.9|6226.9|1
1620888880000|2021-05-13 06:54:40|6229.1|6227.1|6228.9|6226.9|6229.1|6227.1|6228.9|6226.9|0
1620888890000|2021-05-13 06:54:50|6228.6|6226.6|6228.6|6226.6|6228.9|6226.9|6228.4|6226.4|0
1620888900000|2021-05-13 06:55:00|6228.4|6226.4|6228.6|6226.6|6228.6|6226.6|6228.4|6226.4|0
1620888910000|2021-05-13 06:55:10|6228.4|6226.4|6228.1|6226.1|6228.4|6226.4|6228.1|6226.1|3
1620888920000|2021-05-13 06:55:20|6228.9|6226.9|6228.6|6226.6|6228.9|6226.9|6228.1|6226.1|12
1620888930000|2021-05-13 06:55:30|6228.9|6226.9|6229.6|6227.6|6229.9|6227.9|6228.9|6226.9|2
1620888940000|2021-05-13 06:55:40|6229.4|6227.4|6229.4|6227.4|6229.6|6227.6|6229.4|6227.4|1
1620888950000|2021-05-13 06:55:50|6229.1|6227.1|6229.1|6227.1|6229.1|6227.1|6228.9|6226.9|1
1620888960000|2021-05-13 06:56:00|6228.4|6226.4|6226.9|6224.9|6228.4|6226.4|6226.9|6224.9|9
1620888970000|2021-05-13 06:56:10|6227.1|6225.1|6227.1|6225.1|6227.1|6225.1|6227.1|6225.1|0
1620888980000|2021-05-13 06:56:20|6226.9|6224.9|6226.9|6224.9|6226.9|6224.9|6226.9|6224.9|4
1620888990000|2021-05-13 06:56:30|6226.6|6224.6|6226.4|6224.4|6226.9|6224.9|6226.4|6224.4|2
1620889000000|2021-05-13 06:56:40|6227.4|6225.4|6226.6|6224.6|6227.4|6225.4|6226.4|6224.4|10
1620889010000|2021-05-13 06:56:50|6226.9|6224.9|6226.6|6224.6|6226.9|6224.9|6226.4|6224.4|1
1620889030000|2021-05-13 06:57:10|6226.9|6224.9|6224.6|6222.6|6226.9|6224.9|6224.6|6222.6|7
1620889050000|2021-05-13 06:57:30|6224.4|6222.4|6222.6|6220.6|6224.4|6222.4|6221.9|6219.9|27
1620889060000|2021-05-13 06:57:40|6222.4|6220.4|6222.4|6220.4|6222.6|6220.6|6222.1|6220.1|0
1620889080000|2021-05-13 06:58:00|6222.1|6220.1|6222.4|6220.4|6222.4|6220.4|6222.1|6220.1|0
1620889090000|2021-05-13 06:58:10|6221.9|6219.9|6223.1|6221.1|6223.1|6221.1|6221.6|6219.6|14
1620889100000|2021-05-13 06:58:20|6222.9|6220.9|6222.4|6220.4|6223.4|6221.4|6222.4|6220.4|22
1620889110000|2021-05-13 06:58:30|6222.6|6220.6|6222.6|6220.6|6222.6|6220.6|6222.6|6220.6|0
1620889120000|2021-05-13 06:58:40|6222.4|6220.4|6222.6|6220.6|6222.9|6220.9|6222.4|6220.4|0
1620889130000|2021-05-13 06:58:50|||||||||2
1620889140000|2021-05-13 06:59:00|6222.4|6220.4|6222.1|6220.1|6222.4|6220.4|6222.1|6220.1|2
1620889150000|2021-05-13 06:59:10|6221.4|6219.4|6223.4|6221.4|6223.4|6221.4|6221.4|6219.4|6
1620889160000|2021-05-13 06:59:20|6223.6|6221.6|6223.1|6221.1|6225.4|6223.4|6223.1|6221.1|12
1620889170000|2021-05-13 06:59:30|6222.9|6220.9|6223.6|6221.6|6223.9|6221.9|6222.9|6220.9|0
1620889180000|2021-05-13 06:59:40|6223.9|6221.9|6224.9|6222.9|6224.9|6222.9|6223.9|6221.9|7
1620889190000|2021-05-13 06:59:50|6224.6|6222.6|6226.4|6224.4|6226.4|6224.4|6224.6|6222.6|22
1620889200000|2021-05-13 07:00:00|6224.1|6223.1|6222.4|6221.4|6226.1|6225.1|6222.1|6221.1|188
1620889210000|2021-05-13 07:00:10|6222.6|6221.6|6222.6|6221.6|6223.1|6222.1|6220.6|6219.6|144
1620889220000|2021-05-13 07:00:20|6222.4|6221.4|6222.6|6221.6|6222.9|6221.9|6219.6|6218.6|118
1620889230000|2021-05-13 07:00:30|6222.1|6221.1|6221.4|6220.4|6222.9|6221.9|6219.1|6218.1|84
1620889240000|2021-05-13 07:00:40|6221.6|6220.6|6222.1|6221.1|6222.6|6221.6|6219.6|6218.6|130
1620889250000|2021-05-13 07:00:50|6221.9|6220.9|6221.4|6220.4|6221.9|6220.9|6220.6|6219.6|65
1620889260000|2021-05-13 07:01:00|6221.6|6220.6|6223.1|6222.1|6223.1|6222.1|6220.9|6219.9|54
1620889270000|2021-05-13 07:01:10|6222.9|6221.9|6220.6|6219.6|6223.1|6222.1|6219.9|6218.9|69
1620889280000|2021-05-13 07:01:20|6220.4|6219.4|6220.1|6219.1|6220.6|6219.6|6218.1|6217.1|65
1620889290000|2021-05-13 07:01:30|6220.4|6219.4|6221.4|6220.4|6221.6|6220.6|6220.4|6219.4|36
1620889300000|2021-05-13 07:01:40|6221.6|6220.6|6218.1|6217.1|6221.6|6220.6|6217.9|6216.9|35
1620889310000|2021-05-13 07:01:50|6218.4|6217.4|6215.9|6214.9|6218.4|6217.4|6215.9|6214.9|23
1620889320000|2021-05-13 07:02:00|6215.6|6214.6|6216.9|6215.9|6217.4|6216.4|6215.4|6214.4|100
1620889330000|2021-05-13 07:02:10|6216.6|6215.6|6218.1|6217.1|6218.9|6217.9|6216.6|6215.6|62
1620889340000|2021-05-13 07:02:20|6217.9|6216.9|6215.6|6214.6|6217.9|6216.9|6215.6|6214.6|41
1620889350000|2021-05-13 07:02:30|6215.9|6214.9|6213.1|6212.1|6216.1|6215.1|6212.9|6211.9|151
1620889360000|2021-05-13 07:02:40|6213.4|6212.4|6213.1|6212.1|6214.9|6213.9|6212.9|6211.9|46
1620889370000|2021-05-13 07:02:50|6212.9|6211.9|6213.6|6212.6|6213.6|6212.6|6212.1|6211.1|65
1620889380000|2021-05-13 07:03:00|6212.6|6211.6|6213.1|6212.1|6214.4|6213.4|6212.6|6211.6|79
1620889390000|2021-05-13 07:03:10|6213.4|6212.4|6212.1|6211.1|6213.6|6212.6|6211.4|6210.4|95
1620889400000|2021-05-13 07:03:20|6212.4|6211.4|6211.6|6210.6|6212.6|6211.6|6211.4|6210.4|26
1620889410000|2021-05-13 07:03:30|6210.9|6209.9|6209.6|6208.6|6211.6|6210.6|6209.6|6208.6|79
1620889420000|2021-05-13 07:03:40|6209.9|6208.9|6209.4|6208.4|6209.9|6208.9|6208.9|6207.9|44
1620889430000|2021-05-13 07:03:50|6209.1|6208.1|6207.4|6206.4|6209.6|6208.6|6207.1|6206.1|64
1620889440000|2021-05-13 07:04:00|6207.6|6206.6|6207.1|6206.1|6207.6|6206.6|6206.1|6205.1|63
1620889450000|2021-05-13 07:04:10|6207.4|6206.4|6207.9|6206.9|6207.9|6206.9|6206.6|6205.6|47
1620889460000|2021-05-13 07:04:20|6207.6|6206.6|6205.6|6204.6|6207.6|6206.6|6205.6|6204.6|34
1620889470000|2021-05-13 07:04:30|6205.9|6204.9|6204.6|6203.6|6206.1|6205.1|6204.6|6203.6|44
1620889480000|2021-05-13 07:04:40|6204.4|6203.4|6206.6|6205.6|6206.6|6205.6|6204.1|6203.1|65
1620889490000|2021-05-13 07:04:50|6205.4|6204.4|6206.4|6205.4|6207.4|6206.4|6205.1|6204.1|58
1620889500000|2021-05-13 07:05:00|6206.6|6205.6|6205.1|6204.1|6206.9|6205.9|6203.6|6202.6|97
1620889510000|2021-05-13 07:05:10|6205.4|6204.4|6205.1|6204.1|6206.1|6205.1|6205.1|6204.1|39
1620889520000|2021-05-13 07:05:20|6205.4|6204.4|6204.1|6203.1|6206.1|6205.1|6204.1|6203.1|40
1620889530000|2021-05-13 07:05:30|6203.9|6202.9|6203.6|6202.6|6203.9|6202.9|6203.4|6202.4|9
1620889540000|2021-05-13 07:05:40|6203.9|6202.9|6204.4|6203.4|6204.9|6203.9|6203.9|6202.9|21
1620889550000|2021-05-13 07:05:50|6204.1|6203.1|6207.6|6206.6|6207.6|6206.6|6204.1|6203.1|74
1620889560000|2021-05-13 07:06:00|6207.4|6206.4|6206.9|6205.9|6208.6|6207.6|6206.9|6205.9|60
1620889570000|2021-05-13 07:06:10|6207.1|6206.1|6207.6|6206.6|6211.1|6210.1|6206.6|6205.6|175
1620889580000|2021-05-13 07:06:20|6207.4|6206.4|6207.9|6206.9|6207.9|6206.9|6205.4|6204.4|51
1620889590000|2021-05-13 07:06:30|6208.1|6207.1|6208.1|6207.1|6208.1|6207.1|6205.4|6204.4|100
1620889600000|2021-05-13 07:06:40|6207.4|6206.4|6206.1|6205.1|6207.6|6206.6|6204.6|6203.6|56
1620889610000|2021-05-13 07:06:50|6206.4|6205.4|6207.1|6206.1|6207.6|6206.6|6206.1|6205.1|20
1620889620000|2021-05-13 07:07:00|6206.9|6205.9|6206.6|6205.6|6208.1|6207.1|6206.1|6205.1|49
1620889630000|2021-05-13 07:07:10|6206.9|6205.9|6209.1|6208.1|6209.9|6208.9|6206.9|6205.9|22
1620889640000|2021-05-13 07:07:20|6208.9|6207.9|6206.4|6205.4|6209.1|6208.1|6206.4|6205.4|39
1620889650000|2021-05-13 07:07:30|6206.1|6205.1|6205.4|6204.4|6206.4|6205.4|6205.4|6204.4|68
1620889660000|2021-05-13 07:07:40|6205.9|6204.9|6205.9|6204.9|6206.9|6205.9|6205.1|6204.1|30
1620889670000|2021-05-13 07:07:50|6205.6|6204.6|6204.1|6203.1|6205.9|6204.9|6204.1|6203.1|38
1620889680000|2021-05-13 07:08:00|6204.4|6203.4|6206.1|6205.1|6207.1|6206.1|6204.4|6203.4|55
1620889690000|2021-05-13 07:08:10|6205.6|6204.6|6207.9|6206.9|6207.9|6206.9|6205.6|6204.6|34
1620889700000|2021-05-13 07:08:20|6208.1|6207.1|6210.1|6209.1|6210.1|6209.1|6207.4|6206.4|31
1620889710000|2021-05-13 07:08:30|6209.9|6208.9|6208.4|6207.4|6210.1|6209.1|6208.1|6207.1|29
1620889720000|2021-05-13 07:08:40|6207.1|6206.1|6206.9|6205.9|6207.4|6206.4|6206.9|6205.9|12
1620889730000|2021-05-13 07:08:50|6204.9|6203.9|6206.4|6205.4|6206.9|6205.9|6204.6|6203.6|87
1620889740000|2021-05-13 07:09:00|6206.6|6205.6|6204.6|6203.6|6206.6|6205.6|6204.4|6203.4|30
1620889750000|2021-05-13 07:09:10|6205.1|6204.1|6204.1|6203.1|6205.9|6204.9|6204.1|6203.1|19
1620889760000|2021-05-13 07:09:20|6204.9|6203.9|6204.6|6203.6|6204.9|6203.9|6204.1|6203.1|23
1620889770000|2021-05-13 07:09:30|6204.4|6203.4|6204.1|6203.1|6204.6|6203.6|6204.1|6203.1|8
1620889780000|2021-05-13 07:09:40|6204.4|6203.4|6206.1|6205.1|6206.1|6205.1|6204.4|6203.4|37
1620889790000|2021-05-13 07:09:50|6206.6|6205.6|6205.9|6204.9|6206.9|6205.9|6205.9|6204.9|23
1620889800000|2021-05-13 07:10:00|6205.6|6204.6|6204.1|6203.1|6205.6|6204.6|6203.9|6202.9|34
1620889810000|2021-05-13 07:10:10|6203.9|6202.9|6205.1|6204.1|6205.9|6204.9|6203.9|6202.9|47
1620889820000|2021-05-13 07:10:20|6205.4|6204.4|6205.6|6204.6|6206.4|6205.4|6205.4|6204.4|55
1620889830000|2021-05-13 07:10:30|6205.4|6204.4|6202.9|6201.9|6205.4|6204.4|6202.9|6201.9|28
1620889840000|2021-05-13 07:10:40|6203.1|6202.1|6203.1|6202.1|6203.9|6202.9|6202.9|6201.9|42
1620889850000|2021-05-13 07:10:50|6203.4|6202.4|6201.9|6200.9|6203.6|6202.6|6201.9|6200.9|10
1620889860000|2021-05-13 07:11:00|6202.4|6201.4|6202.4|6201.4|6202.9|6201.9|6202.4|6201.4|27
1620889870000|2021-05-13 07:11:10|6202.6|6201.6|6203.9|6202.9|6204.1|6203.1|6202.4|6201.4|110
1620889880000|2021-05-13 07:11:20|6204.1|6203.1|6206.6|6205.6|6206.6|6205.6|6203.9|6202.9|26
1620889890000|2021-05-13 07:11:30|6206.9|6205.9|6207.6|6206.6|6207.6|6206.6|6206.9|6205.9|19
1620889900000|2021-05-13 07:11:40|6207.4|6206.4|6210.4|6209.4|6210.4|6209.4|6207.1|6206.1|18
1620889910000|2021-05-13 07:11:50|6210.9|6209.9|6210.6|6209.6|6211.6|6210.6|6210.4|6209.4|25
1620889920000|2021-05-13 07:12:00|6210.4|6209.4|6210.1|6209.1|6211.1|6210.1|6209.6|6208.6|67
1620889930000|2021-05-13 07:12:10|6209.9|6208.9|6209.9|6208.9|6210.1|6209.1|6209.4|6208.4|18
1620889940000|2021-05-13 07:12:20|6209.6|6208.6|6209.1|6208.1|6209.6|6208.6|6208.9|6207.9|9
1620889950000|2021-05-13 07:12:30|6209.4|6208.4|6210.4|6209.4|6210.9|6209.9|6208.9|6207.9|37
1620889960000|2021-05-13 07:12:40|6210.6|6209.6|6210.6|6209.6|6211.6|6210.6|6210.4|6209.4|41
1620889970000|2021-05-13 07:12:50|6210.4|6209.4|6209.4|6208.4|6210.4|6209.4|6209.4|6208.4|24
1620889980000|2021-05-13 07:13:00|6209.1|6208.1|6206.4|6205.4|6209.1|6208.1|6206.4|6205.4|76
1620889990000|2021-05-13 07:13:10|6206.6|6205.6|6208.4|6207.4|6209.9|6208.9|6206.6|6205.6|34
1620890000000|2021-05-13 07:13:20|6208.6|6207.6|6206.1|6205.1|6208.6|6207.6|6206.1|6205.1|43
1620890010000|2021-05-13 07:13:30|6206.4|6205.4|6207.6|6206.6|6208.6|6207.6|6206.4|6205.4|15
1620890020000|2021-05-13 07:13:40|6208.4|6207.4|6208.1|6207.1|6209.4|6208.4|6208.1|6207.1|14
1620890030000|2021-05-13 07:13:50|6207.9|6206.9|6208.1|6207.1|6208.1|6207.1|6206.9|6205.9|14
1620890040000|2021-05-13 07:14:00|6208.4|6207.4|6208.4|6207.4|6209.1|6208.1|6208.4|6207.4|29
1620890050000|2021-05-13 07:14:10|6208.6|6207.6|6207.9|6206.9|6208.9|6207.9|6207.9|6206.9|29
1620890060000|2021-05-13 07:14:20|6208.1|6207.1|6207.6|6206.6|6208.6|6207.6|6207.6|6206.6|19
1620890070000|2021-05-13 07:14:30|6207.9|6206.9|6208.1|6207.1|6208.4|6207.4|6207.9|6206.9|16
1620890080000|2021-05-13 07:14:40|6207.9|6206.9|6206.9|6205.9|6208.1|6207.1|6206.6|6205.6|51
1620890090000|2021-05-13 07:14:50|6206.6|6205.6|6206.9|6205.9|6207.6|6206.6|6206.6|6205.6|12
1620890100000|2021-05-13 07:15:00|6206.6|6205.6|6204.1|6203.1|6206.6|6205.6|6203.1|6202.1|76
1620890110000|2021-05-13 07:15:10|6204.4|6203.4|6202.9|6201.9|6204.6|6203.6|6202.6|6201.6|21
1620890120000|2021-05-13 07:15:20|6202.6|6201.6|6202.4|6201.4|6203.4|6202.4|6201.4|6200.4|43
1620890130000|2021-05-13 07:15:30|6202.1|6201.1|6201.6|6200.6|6202.1|6201.1|6200.9|6199.9|18
1620890140000|2021-05-13 07:15:40|6201.4|6200.4|6201.4|6200.4|6202.1|6201.1|6201.4|6200.4|13
1620890150000|2021-05-13 07:15:50|6201.1|6200.1|6200.4|6199.4|6201.1|6200.1|6200.4|6199.4|31
1620890160000|2021-05-13 07:16:00|6200.1|6199.1|6200.1|6199.1|6200.1|6199.1|6199.6|6198.6|47
1620890170000|2021-05-13 07:16:10|6199.9|6198.9|6199.4|6198.4|6200.9|6199.9|6199.4|6198.4|51
1620890180000|2021-05-13 07:16:20|6199.6|6198.6|6199.1|6198.1|6199.9|6198.9|6198.6|6197.6|39
1620890190000|2021-05-13 07:16:30|6199.4|6198.4|6199.9|6198.9|6199.9|6198.9|6199.4|6198.4|20
1620890200000|2021-05-13 07:16:40|6200.1|6199.1|6201.1|6200.1|6202.1|6201.1|6200.1|6199.1|56
1620890210000|2021-05-13 07:16:50|6200.9|6199.9|6200.9|6199.9|6200.9|6199.9|6200.1|6199.1|20
1620890220000|2021-05-13 07:17:00|6201.1|6200.1|6203.4|6202.4|6203.4|6202.4|6201.1|6200.1|34
1620890230000|2021-05-13 07:17:10|6204.6|6203.6|6205.1|6204.1|6206.1|6205.1|6204.4|6203.4|24
1620890240000|2021-05-13 07:17:20|6204.9|6203.9|6207.1|6206.1|6207.6|6206.6|6204.9|6203.9|13
1620890250000|2021-05-13 07:17:30|6206.9|6205.9|6206.6|6205.6|6207.1|6206.1|6205.9|6204.9|10
1620890260000|2021-05-13 07:17:40|6206.9|6205.9|6206.1|6205.1|6207.4|6206.4|6206.1|6205.1|18
1620890270000|2021-05-13 07:17:50|6205.9|6204.9|6205.1|6204.1|6206.1|6205.1|6204.6|6203.6|35
1620890280000|2021-05-13 07:18:00|6205.4|6204.4|6206.6|6205.6|6206.9|6205.9|6205.4|6204.4|15
1620890290000|2021-05-13 07:18:10|6206.4|6205.4|6206.6|6205.6|6206.6|6205.6|6205.9|6204.9|18
1620890300000|2021-05-13 07:18:20|6206.9|6205.9|6204.9|6203.9|6206.9|6205.9|6204.1|6203.1|35
1620890310000|2021-05-13 07:18:30|6204.6|6203.6|6203.6|6202.6|6204.6|6203.6|6202.6|6201.6|45
1620890320000|2021-05-13 07:18:40|6204.1|6203.1|6204.6|6203.6|6204.9|6203.9|6203.6|6202.6|25
1620890330000|2021-05-13 07:18:50|6204.4|6203.4|6204.6|6203.6|6204.6|6203.6|6204.4|6203.4|11
1620890340000|2021-05-13 07:19:00|6204.4|6203.4|6205.1|6204.1|6205.1|6204.1|6203.4|6202.4|39
1620890350000|2021-05-13 07:19:10|6204.9|6203.9|6203.6|6202.6|6204.9|6203.9|6203.6|6202.6|15
1620890360000|2021-05-13 07:19:20|6203.9|6202.9|6204.4|6203.4|6204.4|6203.4|6203.9|6202.9|10
1620890370000|2021-05-13 07:19:30|6204.6|6203.6|6204.1|6203.1|6204.9|6203.9|6204.1|6203.1|11
1620890380000|2021-05-13 07:19:40|6204.4|6203.4|6204.6|6203.6|6205.1|6204.1|6204.4|6203.4|29
1620890390000|2021-05-13 07:19:50|6204.9|6203.9|6206.9|6205.9|6206.9|6205.9|6204.9|6203.9|51
1620890400000|2021-05-13 07:20:00|6206.6|6205.6|6207.1|6206.1|6207.4|6206.4|6206.4|6205.4|85
1620890410000|2021-05-13 07:20:10|6207.4|6206.4|6206.1|6205.1|6207.4|6206.4|6206.1|6205.1|19
1620890420000|2021-05-13 07:20:20|6205.9|6204.9|6205.6|6204.6|6206.4|6205.4|6205.6|6204.6|23
1620890430000|2021-05-13 07:20:30|6205.4|6204.4|6205.1|6204.1|6205.6|6204.6|6205.1|6204.1|29
1620890440000|2021-05-13 07:20:40|6204.9|6203.9|6203.6|6202.6|6204.9|6203.9|6203.4|6202.4|22
1620890450000|2021-05-13 07:20:50|6203.4|6202.4|6202.4|6201.4|6203.4|6202.4|6201.9|6200.9|39
1620890460000|2021-05-13 07:21:00|6202.6|6201.6|6202.1|6201.1|6202.6|6201.6|6201.9|6200.9|16
1620890470000|2021-05-13 07:21:10|6201.9|6200.9|6203.6|6202.6|6203.9|6202.9|6201.9|6200.9|72
1620890480000|2021-05-13 07:21:20|6203.4|6202.4|6203.1|6202.1|6203.4|6202.4|6202.6|6201.6|34
1620890490000|2021-05-13 07:21:30|6203.4|6202.4|6203.1|6202.1|6204.4|6203.4|6203.1|6202.1|46
1620890500000|2021-05-13 07:21:40|6203.6|6202.6|6205.4|6204.4|6205.6|6204.6|6203.4|6202.4|52
1620890510000|2021-05-13 07:21:50|6205.6|6204.6|6205.1|6204.1|6205.6|6204.6|6204.9|6203.9|38
1620890520000|2021-05-13 07:22:00|6205.4|6204.4|6206.6|6205.6|6207.4|6206.4|6205.4|6204.4|64
1620890530000|2021-05-13 07:22:10|6206.9|6205.9|6205.6|6204.6|6207.4|6206.4|6205.6|6204.6|16
1620890540000|2021-05-13 07:22:20|6205.9|6204.9|6208.1|6207.1|6208.1|6207.1|6205.9|6204.9|34
1620890550000|2021-05-13 07:22:30|6208.4|6207.4|6209.1|6208.1|6209.1|6208.1|6208.4|6207.4|16
1620890560000|2021-05-13 07:22:40|6208.9|6207.9|6205.4|6204.4|6208.9|6207.9|6205.4|6204.4|155
1620890570000|2021-05-13 07:22:50|6205.1|6204.1|6202.9|6201.9|6205.1|6204.1|6202.9|6201.9|52
1620890580000|2021-05-13 07:23:00|6202.6|6201.6|6201.1|6200.1|6202.6|6201.6|6200.4|6199.4|39
1620890590000|2021-05-13 07:23:10|6201.4|6200.4|6200.6|6199.6|6201.9|6200.9|6200.4|6199.4|35
1620890600000|2021-05-13 07:23:20|6200.4|6199.4|6198.1|6197.1|6200.4|6199.4|6198.1|6197.1|29
1620890610000|2021-05-13 07:23:30|6197.9|6196.9|6196.1|6195.1|6198.1|6197.1|6195.9|6194.9|85
1620890620000|2021-05-13 07:23:40|6196.4|6195.4|6194.4|6193.4|6196.6|6195.6|6194.1|6193.1|143
1620890630000|2021-05-13 07:23:50|6193.9|6192.9|6195.4|6194.4|6195.4|6194.4|6193.9|6192.9|41
1620890640000|2021-05-13 07:24:00|6195.1|6194.1|6196.6|6195.6|6197.1|6196.1|6195.1|6194.1|43
1620890650000|2021-05-13 07:24:10|6196.9|6195.9|6197.6|6196.6|6197.6|6196.6|6196.9|6195.9|21
1620890660000|2021-05-13 07:24:20|6197.9|6196.9|6198.9|6197.9|6198.9|6197.9|6197.9|6196.9|20
1620890670000|2021-05-13 07:24:30|6199.4|6198.4|6197.9|6196.9|6199.4|6198.4|6197.9|6196.9|43
1620890680000|2021-05-13 07:24:40|6197.4|6196.4|6195.9|6194.9|6197.4|6196.4|6194.6|6193.6|100
1620890690000|2021-05-13 07:24:50|6195.1|6194.1|6195.9|6194.9|6195.9|6194.9|6194.1|6193.1|29
1620890700000|2021-05-13 07:25:00|6195.6|6194.6|6197.4|6196.4|6197.4|6196.4|6195.6|6194.6|18
1620890710000|2021-05-13 07:25:10|6197.6|6196.6|6196.6|6195.6|6197.9|6196.9|6196.6|6195.6|19
1620890720000|2021-05-13 07:25:20|6196.9|6195.9|6194.1|6193.1|6196.9|6195.9|6193.1|6192.1|70
1620890730000|2021-05-13 07:25:30|6193.9|6192.9|6193.6|6192.6|6194.4|6193.4|6193.6|6192.6|23
1620890740000|2021-05-13 07:25:40|6193.4|6192.4|6193.6|6192.6|6193.9|6192.9|6193.4|6192.4|11
1620890750000|2021-05-13 07:25:50|6193.4|6192.4|6194.1|6193.1|6194.1|6193.1|6193.1|6192.1|10
1620890760000|2021-05-13 07:26:00|6194.4|6193.4|6194.6|6193.6|6194.6|6193.6|6193.9|6192.9|23
1620890770000|2021-05-13 07:26:10|6194.4|6193.4|6194.4|6193.4|6194.4|6193.4|6193.9|6192.9|15
1620890780000|2021-05-13 07:26:20|6194.1|6193.1|6192.4|6191.4|6194.4|6193.4|6192.4|6191.4|56
1620890790000|2021-05-13 07:26:30|6192.6|6191.6|6192.1|6191.1|6192.6|6191.6|6192.1|6191.1|16
1620890800000|2021-05-13 07:26:40|6191.9|6190.9|6192.6|6191.6|6192.6|6191.6|6191.9|6190.9|13
1620890810000|2021-05-13 07:26:50|6192.9|6191.9|6192.1|6191.1|6192.9|6191.9|6192.1|6191.1|10
1620890820000|2021-05-13 07:27:00|6192.4|6191.4|6191.9|6190.9|6192.4|6191.4|6191.6|6190.6|25
1620890830000|2021-05-13 07:27:10|6192.1|6191.1|6192.6|6191.6|6192.9|6191.9|6191.6|6190.6|15
1620890840000|2021-05-13 07:27:20|6192.9|6191.9|6194.4|6193.4|6194.6|6193.6|6192.4|6191.4|38
1620890850000|2021-05-13 07:27:30|6194.6|6193.6|6193.9|6192.9|6194.6|6193.6|6193.6|6192.6|10
1620890860000|2021-05-13 07:27:40|6194.1|6193.1|6193.6|6192.6|6195.9|6194.9|6193.4|6192.4|50
1620890870000|2021-05-13 07:27:50|6193.9|6192.9|6192.4|6191.4|6193.9|6192.9|6192.4|6191.4|27
1620890880000|2021-05-13 07:28:00|6192.6|6191.6|6191.6|6190.6|6192.6|6191.6|6191.6|6190.6|59
1620890890000|2021-05-13 07:28:10|6191.9|6190.9|6191.6|6190.6|6191.9|6190.9|6191.4|6190.4|11
1620890900000|2021-05-13 07:28:20|6191.9|6190.9|6191.4|6190.4|6191.9|6190.9|6191.4|6190.4|5
1620890910000|2021-05-13 07:28:30|6191.6|6190.6|6193.1|6192.1|6193.1|6192.1|6191.6|6190.6|29
1620890920000|2021-05-13 07:28:40|6193.4|6192.4|6194.6|6193.6|6194.9|6193.9|6193.4|6192.4|22
1620890930000|2021-05-13 07:28:50|6194.9|6193.9|6194.9|6193.9|6195.1|6194.1|6194.1|6193.1|13
1620890940000|2021-05-13 07:29:00|6195.1|6194.1|6194.1|6193.1|6195.1|6194.1|6193.6|6192.6|24
1620890950000|2021-05-13 07:29:10|6194.4|6193.4|6195.4|6194.4|6195.9|6194.9|6194.1|6193.1|32
1620890960000|2021-05-13 07:29:20|6195.6|6194.6|6194.9|6193.9|6195.6|6194.6|6194.9|6193.9|11
1620890970000|2021-05-13 07:29:30|6195.1|6194.1|6195.6|6194.6|6195.9|6194.9|6195.1|6194.1|16
1620890980000|2021-05-13 07:29:40|6195.4|6194.4|6195.4|6194.4|6195.9|6194.9|6195.4|6194.4|11
1620890990000|2021-05-13 07:29:50|6195.6|6194.6|6193.6|6192.6|6195.6|6194.6|6192.9|6191.9|29
1620891000000|2021-05-13 07:30:00|6193.4|6192.4|6188.6|6187.6|6193.4|6192.4|6188.4|6187.4|103
1620891010000|2021-05-13 07:30:10|6188.4|6187.4|6188.1|6187.1|6188.6|6187.6|6187.9|6186.9|15
1620891020000|2021-05-13 07:30:20|6187.9|6186.9|6184.1|6183.1|6187.9|6186.9|6184.1|6183.1|109
1620891030000|2021-05-13 07:30:30|6183.9|6182.9|6185.1|6184.1|6185.6|6184.6|6183.9|6182.9|55
1620891040000|2021-05-13 07:30:40|6185.4|6184.4|6185.6|6184.6|6186.9|6185.9|6185.4|6184.4|24
1620891050000|2021-05-13 07:30:50|6185.4|6184.4|6185.6|6184.6|6185.9|6184.9|6184.9|6183.9|7
1620891060000|2021-05-13 07:31:00|6185.4|6184.4|6186.4|6185.4|6186.6|6185.6|6185.1|6184.1|59
1620891070000|2021-05-13 07:31:10|6187.1|6186.1|6188.6|6187.6|6189.1|6188.1|6187.1|6186.1|33
1620891080000|2021-05-13 07:31:20|6189.1|6188.1|6189.1|6188.1|6189.4|6188.4|6187.9|6186.9|37
1620891090000|2021-05-13 07:31:30|6188.9|6187.9|6188.6|6187.6|6188.9|6187.9|6188.4|6187.4|5
1620891100000|2021-05-13 07:31:40|6188.4|6187.4|6188.4|6187.4|6188.6|6187.6|6188.4|6187.4|36
1620891110000|2021-05-13 07:31:50|6188.6|6187.6|6189.9|6188.9|6190.1|6189.1|6188.6|6187.6|14
1620891120000|2021-05-13 07:32:00|6189.6|6188.6|6192.9|6191.9|6192.9|6191.9|6189.4|6188.4|16
1620891130000|2021-05-13 07:32:10|6193.1|6192.1|6195.1|6194.1|6195.1|6194.1|6193.1|6192.1|39
1620891140000|2021-05-13 07:32:20|6195.9|6194.9|6194.6|6193.6|6195.9|6194.9|6194.6|6193.6|28
1620891150000|2021-05-13 07:32:30|6194.9|6193.9|6194.1|6193.1|6196.1|6195.1|6193.9|6192.9|52
1620891160000|2021-05-13 07:32:40|6193.9|6192.9|6194.4|6193.4|6194.6|6193.6|6193.9|6192.9|15
1620891170000|2021-05-13 07:32:50|6195.1|6194.1|6195.1|6194.1|6195.9|6194.9|6195.1|6194.1|41
1620891180000|2021-05-13 07:33:00|6194.9|6193.9|6193.6|6192.6|6194.9|6193.9|6193.6|6192.6|23
1620891190000|2021-05-13 07:33:10|6193.4|6192.4|6194.6|6193.6|6194.9|6193.9|6193.4|6192.4|31
1620891200000|2021-05-13 07:33:20|6194.4|6193.4|6194.6|6193.6|6194.6|6193.6|6193.9|6192.9|10
1620891210000|2021-05-13 07:33:30|6194.4|6193.4|6196.6|6195.6|6197.1|6196.1|6194.1|6193.1|32
1620891220000|2021-05-13 07:33:40|6196.9|6195.9|6198.4|6197.4|6198.9|6197.9|6196.1|6195.1|41
1620891230000|2021-05-13 07:33:50|6198.1|6197.1|6198.9|6197.9|6199.1|6198.1|6197.6|6196.6|31
1620891240000|2021-05-13 07:34:00|6198.6|6197.6|6200.4|6199.4|6200.4|6199.4|6198.6|6197.6|30
1620891250000|2021-05-13 07:34:10|6199.9|6198.9|6202.1|6201.1|6202.4|6201.4|6199.9|6198.9|34
1620891260000|2021-05-13 07:34:20|6201.9|6200.9|6202.1|6201.1|6202.9|6201.9|6201.6|6200.6|18
1620891270000|2021-05-13 07:34:30|6201.9|6200.9|6201.1|6200.1|6201.9|6200.9|6200.6|6199.6|15
1620891280000|2021-05-13 07:34:40|6201.4|6200.4|6201.4|6200.4|6201.9|6200.9|6200.9|6199.9|57
1620891290000|2021-05-13 07:34:50|6201.1|6200.1|6200.9|6199.9|6201.1|6200.1|6200.6|6199.6|9
1620891300000|2021-05-13 07:35:00|6200.6|6199.6|6198.9|6197.9|6200.6|6199.6|6198.1|6197.1|33
1620891310000|2021-05-13 07:35:10|6199.1|6198.1|6199.6|6198.6|6199.6|6198.6|6199.1|6198.1|10
1620891320000|2021-05-13 07:35:20|6199.9|6198.9|6199.6|6198.6|6199.9|6198.9|6198.6|6197.6|11
1620891330000|2021-05-13 07:35:30|6199.9|6198.9|6201.4|6200.4|6201.4|6200.4|6199.9|6198.9|12
1620891340000|2021-05-13 07:35:40|6201.1|6200.1|6201.1|6200.1|6201.1|6200.1|6200.6|6199.6|5
1620891350000|2021-05-13 07:35:50|6200.9|6199.9|6201.1|6200.1|6201.4|6200.4|6200.9|6199.9|9
1620891360000|2021-05-13 07:36:00|6200.9|6199.9|6199.4|6198.4|6201.1|6200.1|6199.4|6198.4|15
1620891370000|2021-05-13 07:36:10|6199.6|6198.6|6200.4|6199.4|6200.4|6199.4|6199.6|6198.6|13
1620891380000|2021-05-13 07:36:20|6200.6|6199.6|6201.6|6200.6|6201.9|6200.9|6200.4|6199.4|22
1620891390000|2021-05-13 07:36:30|6201.9|6200.9|6200.4|6199.4|6202.4|6201.4|6200.4|6199.4|39
1620891400000|2021-05-13 07:36:40|6200.6|6199.6|6201.6|6200.6|6201.6|6200.6|6200.4|6199.4|6
1620891410000|2021-05-13 07:36:50|6201.9|6200.9|6199.9|6198.9|6202.1|6201.1|6199.9|6198.9|25
1620891420000|2021-05-13 07:37:00|6199.4|6198.4|6198.9|6197.9|6199.4|6198.4|6198.6|6197.6|18
1620891430000|2021-05-13 07:37:10|6199.9|6198.9|6199.6|6198.6|6199.9|6198.9|6199.4|6198.4|43
1620891440000|2021-05-13 07:37:20|6199.9|6198.9|6201.1|6200.1|6201.6|6200.6|6199.6|6198.6|35
1620891450000|2021-05-13 07:37:30|6201.4|6200.4|6200.9|6199.9|6201.9|6200.9|6200.4|6199.4|16
1620891460000|2021-05-13 07:37:40|6200.6|6199.6|6200.6|6199.6|6201.4|6200.4|6200.6|6199.6|29
1620891470000|2021-05-13 07:37:50|6200.9|6199.9|6200.6|6199.6|6200.9|6199.9|6200.1|6199.1|10
1620891480000|2021-05-13 07:38:00|6200.4|6199.4|6199.4|6198.4|6200.4|6199.4|6198.6|6197.6|14
1620891490000|2021-05-13 07:38:10|6199.1|6198.1|6198.9|6197.9|6200.1|6199.1|6198.9|6197.9|17
1620891500000|2021-05-13 07:38:20|6199.1|6198.1|6200.1|6199.1|6200.1|6199.1|6199.1|6198.1|24
1620891510000|2021-05-13 07:38:30|6199.9|6198.9|6198.1|6197.1|6200.1|6199.1|6197.6|6196.6|16
1620891520000|2021-05-13 07:38:40|6197.9|6196.9|6196.1|6195.1|6197.9|6196.9|6196.1|6195.1|2
1620891530000|2021-05-13 07:38:50|6195.9|6194.9|6194.6|6193.6|6196.1|6195.1|6194.4|6193.4|3
1620891540000|2021-05-13 07:39:00|6194.9|6193.9|6193.6|6192.6|6195.6|6194.6|6193.4|6192.4|309
1620891550000|2021-05-13 07:39:10|6193.4|6192.4|6194.1|6193.1|6194.9|6193.9|6192.6|6191.6|36
1620891560000|2021-05-13 07:39:20|6194.4|6193.4|6194.4|6193.4|6194.6|6193.6|6194.1|6193.1|15
1620891570000|2021-05-13 07:39:30|6194.1|6193.1|6193.6|6192.6|6194.1|6193.1|6192.9|6191.9|13
1620891580000|2021-05-13 07:39:40|6193.9|6192.9|6194.6|6193.6|6194.9|6193.9|6193.9|6192.9|11
1620891590000|2021-05-13 07:39:50|6194.4|6193.4|6193.9|6192.9|6195.4|6194.4|6193.9|6192.9|35
1620891600000|2021-05-13 07:40:00|6194.1|6193.1|6191.9|6190.9|6194.4|6193.4|6191.9|6190.9|28
1620891610000|2021-05-13 07:40:10|6191.6|6190.6|6191.9|6190.9|6192.6|6191.6|6191.6|6190.6|34
1620891620000|2021-05-13 07:40:20|6192.1|6191.1|6192.1|6191.1|6192.6|6191.6|6190.9|6189.9|23
1620891630000|2021-05-13 07:40:30|6191.9|6190.9|6191.9|6190.9|6192.1|6191.1|6191.4|6190.4|7
1620891640000|2021-05-13 07:40:40|6192.1|6191.1|6192.9|6191.9|6193.1|6192.1|6192.1|6191.1|25
1620891650000|2021-05-13 07:40:50|6192.6|6191.6|6191.9|6190.9|6192.9|6191.9|6191.9|6190.9|5
1620891660000|2021-05-13 07:41:00|6192.1|6191.1|6191.9|6190.9|6192.1|6191.1|6191.1|6190.1|15
1620891670000|2021-05-13 07:41:10|6191.6|6190.6|6193.4|6192.4|6193.4|6192.4|6191.4|6190.4|5
1620891680000|2021-05-13 07:41:20|6193.1|6192.1|6192.1|6191.1|6194.4|6193.4|6192.1|6191.1|46
1620891690000|2021-05-13 07:41:30|6192.4|6191.4|6191.4|6190.4|6192.4|6191.4|6191.1|6190.1|11
1620891700000|2021-05-13 07:41:40|6191.1|6190.1|6190.6|6189.6|6191.1|6190.1|6189.6|6188.6|10
1620891710000|2021-05-13 07:41:50|6190.9|6189.9|6191.1|6190.1|6191.4|6190.4|6190.9|6189.9|11
1620891720000|2021-05-13 07:42:00|6191.4|6190.4|6190.6|6189.6|6191.4|6190.4|6190.4|6189.4|20
1620891730000|2021-05-13 07:42:10|6190.9|6189.9|6190.9|6189.9|6190.9|6189.9|6189.9|6188.9|16
1620891740000|2021-05-13 07:42:20|6191.1|6190.1|6191.4|6190.4|6191.6|6190.6|6190.1|6189.1|20
1620891750000|2021-05-13 07:42:30|6191.1|6190.1|6191.1|6190.1|6191.4|6190.4|6190.9|6189.9|18
1620891760000|2021-05-13 07:42:40|6190.9|6189.9|6192.4|6191.4|6192.4|6191.4|6190.4|6189.4|53
1620891770000|2021-05-13 07:42:50|6192.1|6191.1|6190.1|6189.1|6192.1|6191.1|6189.9|6188.9|17
1620891780000|2021-05-13 07:43:00|6189.6|6188.6|6189.6|6188.6|6189.9|6188.9|6189.1|6188.1|13
1620891790000|2021-05-13 07:43:10|6189.4|6188.4|6188.4|6187.4|6190.1|6189.1|6188.1|6187.1|40
1620891800000|2021-05-13 07:43:20|6188.6|6187.6|6188.9|6187.9|6189.6|6188.6|6188.6|6187.6|28
1620891810000|2021-05-13 07:43:30|6188.6|6187.6|6187.9|6186.9|6188.9|6187.9|6187.9|6186.9|6
1620891820000|2021-05-13 07:43:40|6187.1|6186.1|6186.4|6185.4|6187.1|6186.1|6186.4|6185.4|35
1620891830000|2021-05-13 07:43:50|6186.6|6185.6|6186.1|6185.1|6186.6|6185.6|6185.6|6184.6|41
1620891840000|2021-05-13 07:44:00|6186.4|6185.4|6184.9|6183.9|6186.4|6185.4|6184.4|6183.4|44
1620891850000|2021-05-13 07:44:10|6185.6|6184.6|6185.9|6184.9|6186.1|6185.1|6184.6|6183.6|46
1620891860000|2021-05-13 07:44:20|6185.6|6184.6|6187.6|6186.6|6187.9|6186.9|6185.6|6184.6|10
1620891870000|2021-05-13 07:44:30|6187.4|6186.4|6187.1|6186.1|6188.4|6187.4|6187.1|6186.1|22
1620891880000|2021-05-13 07:44:40|6186.9|6185.9|6186.9|6185.9|6186.9|6185.9|6185.9|6184.9|19
1620891890000|2021-05-13 07:44:50|6186.4|6185.4|6185.9|6184.9|6187.1|6186.1|6185.6|6184.6|35
1620891900000|2021-05-13 07:45:00|6185.6|6184.6|6185.9|6184.9|6186.6|6185.6|6185.1|6184.1|17
1620891910000|2021-05-13 07:45:10|6185.6|6184.6|6184.9|6183.9|6185.6|6184.6|6184.4|6183.4|21
1620891920000|2021-05-13 07:45:20|6184.6|6183.6|6182.6|6181.6|6184.9|6183.9|6182.4|6181.4|64
1620891930000|2021-05-13 07:45:30|6182.9|6181.9|6184.1|6183.1|6184.6|6183.6|6182.9|6181.9|13
1620891940000|2021-05-13 07:45:40|6183.9|6182.9|6184.6|6183.6|6184.6|6183.6|6183.6|6182.6|6
1620891950000|2021-05-13 07:45:50|6184.9|6183.9|6185.6|6184.6|6185.9|6184.9|6184.9|6183.9|21
1620891960000|2021-05-13 07:46:00|6185.4|6184.4|6185.6|6184.6|6185.9|6184.9|6184.6|6183.6|17
1620891970000|2021-05-13 07:46:10|6185.1|6184.1|6187.9|6186.9|6188.6|6187.6|6185.1|6184.1|29
1620891980000|2021-05-13 07:46:20|6188.1|6187.1|6189.6|6188.6|6189.9|6188.9|6188.1|6187.1|28
1620891990000|2021-05-13 07:46:30|6189.4|6188.4|6189.1|6188.1|6190.1|6189.1|6188.4|6187.4|20
1620892000000|2021-05-13 07:46:40|6189.4|6188.4|6191.4|6190.4|6191.4|6190.4|6189.1|6188.1|54
1620892010000|2021-05-13 07:46:50|6191.1|6190.1|6191.1|6190.1|6191.9|6190.9|6190.6|6189.6|21
1620892020000|2021-05-13 07:47:00|6190.9|6189.9|6188.4|6187.4|6190.9|6189.9|6188.4|6187.4|13
1620892030000|2021-05-13 07:47:10|6188.6|6187.6|6187.9|6186.9|6188.6|6187.6|6186.9|6185.9|16
1620892040000|2021-05-13 07:47:20|6187.6|6186.6|6186.1|6185.1|6187.9|6186.9|6186.1|6185.1|19
1620892050000|2021-05-13 07:47:30|6186.4|6185.4|6185.9|6184.9|6186.6|6185.6|6185.4|6184.4|59
1620892060000|2021-05-13 07:47:40|6186.1|6185.1|6186.6|6185.6|6186.6|6185.6|6185.9|6184.9|8
1620892070000|2021-05-13 07:47:50|6186.9|6185.9|6185.4|6184.4|6186.9|6185.9|6184.9|6183.9|28
1620892080000|2021-05-13 07:48:00|6185.6|6184.6|6186.9|6185.9|6186.9|6185.9|6185.4|6184.4|23
1620892090000|2021-05-13 07:48:10|6186.6|6185.6|6185.4|6184.4|6186.6|6185.6|6184.9|6183.9|19
1620892100000|2021-05-13 07:48:20|6185.1|6184.1|6184.4|6183.4|6185.1|6184.1|6183.9|6182.9|6
1620892110000|2021-05-13 07:48:30|6184.9|6183.9|6184.9|6183.9|6185.1|6184.1|6184.1|6183.1|9
1620892120000|2021-05-13 07:48:40|6185.1|6184.1|6183.1|6182.1|6185.6|6184.6|6183.1|6182.1|44
1620892130000|2021-05-13 07:48:50|6183.4|6182.4|6183.1|6182.1|6183.9|6182.9|6182.1|6181.1|30
1620892140000|2021-05-13 07:49:00|6182.9|6181.9|6182.4|6181.4|6183.9|6182.9|6182.4|6181.4|71
1620892150000|2021-05-13 07:49:10|6182.1|6181.1|6180.9|6179.9|6182.1|6181.1|6179.9|6178.9|136
1620892160000|2021-05-13 07:49:20|6180.4|6179.4|6181.1|6180.1|6181.4|6180.4|6179.4|6178.4|70
1620892170000|2021-05-13 07:49:30|6180.9|6179.9|6181.6|6180.6|6181.6|6180.6|6179.9|6178.9|26
1620892180000|2021-05-13 07:49:40|6181.4|6180.4|6179.9|6178.9|6181.4|6180.4|6179.6|6178.6|109
1620892190000|2021-05-13 07:49:50|6180.1|6179.1|6181.4|6180.4|6181.4|6180.4|6179.9|6178.9|30
1620892200000|2021-05-13 07:50:00|6181.1|6180.1|6180.9|6179.9|6181.1|6180.1|6180.4|6179.4|19
1620892210000|2021-05-13 07:50:10|6180.6|6179.6|6179.6|6178.6|6180.9|6179.9|6179.6|6178.6|47
1620892220000|2021-05-13 07:50:20|6179.9|6178.9|6178.4|6177.4|6180.4|6179.4|6178.1|6177.1|16
1620892230000|2021-05-13 07:50:30|6178.6|6177.6|6178.9|6177.9|6178.9|6177.9|6178.4|6177.4|14
1620892240000|2021-05-13 07:50:40|6179.1|6178.1|6179.4|6178.4|6179.9|6178.9|6178.9|6177.9|22
1620892250000|2021-05-13 07:50:50|6179.6|6178.6|6179.6|6178.6|6179.6|6178.6|6178.6|6177.6|10
1620892260000|2021-05-13 07:51:00|6179.4|6178.4|6179.1|6178.1|6179.9|6178.9|6178.9|6177.9|60
1620892270000|2021-05-13 07:51:10|6179.4|6178.4|6176.9|6175.9|6179.6|6178.6|6176.1|6175.1|83
1620892280000|2021-05-13 07:51:20|6177.1|6176.1|6172.1|6171.1|6177.1|6176.1|6172.1|6171.1|186
1620892290000|2021-05-13 07:51:30|6172.9|6171.9|6169.4|6168.4|6172.9|6171.9|6169.4|6168.4|143
1620892300000|2021-05-13 07:51:40|6169.6|6168.6|6171.6|6170.6|6171.9|6170.9|6168.9|6167.9|63
1620892310000|2021-05-13 07:51:50|6171.4|6170.4|6169.9|6168.9|6171.9|6170.9|6169.1|6168.1|31
1620892320000|2021-05-13 07:52:00|6169.6|6168.6|6170.4|6169.4|6170.9|6169.9|6169.4|6168.4|21
1620892330000|2021-05-13 07:52:10|6170.1|6169.1|6169.9|6168.9|6170.4|6169.4|6169.4|6168.4|29
1620892340000|2021-05-13 07:52:20|6170.1|6169.1|6169.4|6168.4|6170.9|6169.9|6169.4|6168.4|52
1620892350000|2021-05-13 07:52:30|6169.6|6168.6|6169.4|6168.4|6169.9|6168.9|6168.9|6167.9|61
1620892360000|2021-05-13 07:52:40|6170.4|6169.4|6169.1|6168.1|6170.4|6169.4|6168.9|6167.9|20
1620892370000|2021-05-13 07:52:50|6168.9|6167.9|6171.4|6170.4|6171.4|6170.4|6168.9|6167.9|39
1620892380000|2021-05-13 07:53:00|6171.1|6170.1|6172.1|6171.1|6173.9|6172.9|6170.4|6169.4|93
1620892390000|2021-05-13 07:53:10|6171.9|6170.9|6170.1|6169.1|6172.6|6171.6|6170.1|6169.1|7
1620892400000|2021-05-13 07:53:20|6170.4|6169.4|6169.4|6168.4|6170.4|6169.4|6169.4|6168.4|15
1620892410000|2021-05-13 07:53:30|6169.1|6168.1|6169.4|6168.4|6170.4|6169.4|6169.1|6168.1|20
1620892420000|2021-05-13 07:53:40|6169.9|6168.9|6168.9|6167.9|6170.4|6169.4|6168.9|6167.9|24
1620892430000|2021-05-13 07:53:50|6168.6|6167.6|6171.1|6170.1|6171.4|6170.4|6168.6|6167.6|17
1620892440000|2021-05-13 07:54:00|6170.9|6169.9|6171.6|6170.6|6171.9|6170.9|6170.9|6169.9|51
1620892450000|2021-05-13 07:54:10|6171.4|6170.4|6172.6|6171.6|6173.6|6172.6|6171.1|6170.1|148
1620892460000|2021-05-13 07:54:20|6172.9|6171.9|6173.6|6172.6|6173.9|6172.9|6172.1|6171.1|11
1620892470000|2021-05-13 07:54:30|6173.4|6172.4|6172.6|6171.6|6173.4|6172.4|6171.1|6170.1|8
1620892480000|2021-05-13 07:54:40|6172.4|6171.4|6171.9|6170.9|6172.6|6171.6|6171.4|6170.4|5
1620892490000|2021-05-13 07:54:50|6172.1|6171.1|6172.9|6171.9|6173.1|6172.1|6171.1|6170.1|25
1620892500000|2021-05-13 07:55:00|6173.1|6172.1|6172.1|6171.1|6173.1|6172.1|6171.4|6170.4|33
1620892510000|2021-05-13 07:55:10|6172.6|6171.6|6171.6|6170.6|6173.4|6172.4|6171.4|6170.4|26
1620892520000|2021-05-13 07:55:20|6171.9|6170.9|6173.1|6172.1|6173.4|6172.4|6171.4|6170.4|12
1620892530000|2021-05-13 07:55:30|6172.9|6171.9|6172.6|6171.6|6173.4|6172.4|6172.1|6171.1|3
1620892540000|2021-05-13 07:55:40|6172.9|6171.9|6172.4|6171.4|6172.9|6171.9|6171.1|6170.1|17
1620892550000|2021-05-13 07:55:50|6172.1|6171.1|6172.9|6171.9|6172.9|6171.9|6171.4|6170.4|7
1620892560000|2021-05-13 07:56:00|6172.6|6171.6|6172.6|6171.6|6174.1|6173.1|6172.4|6171.4|20
1620892570000|2021-05-13 07:56:10|6172.4|6171.4|6172.6|6171.6|6172.6|6171.6|6171.6|6170.6|7
1620892580000|2021-05-13 07:56:20|6172.4|6171.4|6172.6|6171.6|6172.9|6171.9|6172.1|6171.1|5
1620892590000|2021-05-13 07:56:30|6172.9|6171.9|6173.6|6172.6|6173.9|6172.9|6172.9|6171.9|9
1620892600000|2021-05-13 07:56:40|6173.4|6172.4|6174.6|6173.6|6174.6|6173.6|6173.1|6172.1|9
1620892610000|2021-05-13 07:56:50|6174.9|6173.9|6174.6|6173.6|6175.4|6174.4|6174.1|6173.1|29
1620892620000|2021-05-13 07:57:00|6174.9|6173.9|6178.6|6177.6|6179.1|6178.1|6174.4|6173.4|67
1620892630000|2021-05-13 07:57:10|6178.4|6177.4|6178.4|6177.4|6179.4|6178.4|6177.9|6176.9|49
1620892640000|2021-05-13 07:57:20|6178.6|6177.6|6177.6|6176.6|6178.9|6177.9|6177.1|6176.1|40
1620892650000|2021-05-13 07:57:30|6177.1|6176.1|6175.1|6174.1|6177.1|6176.1|6175.1|6174.1|15
1620892660000|2021-05-13 07:57:40|6175.4|6174.4|6176.6|6175.6|6176.9|6175.9|6174.6|6173.6|126
1620892670000|2021-05-13 07:57:50|6176.9|6175.9|6175.9|6174.9|6177.1|6176.1|6175.9|6174.9|30
1620892680000|2021-05-13 07:58:00|6176.1|6175.1|6175.4|6174.4|6176.1|6175.1|6174.6|6173.6|20
1620892690000|2021-05-13 07:58:10|6175.1|6174.1|6175.1|6174.1|6176.1|6175.1|6174.4|6173.4|22
1620892700000|2021-05-13 07:58:20|6175.4|6174.4|6176.6|6175.6|6177.1|6176.1|6174.6|6173.6|12
1620892710000|2021-05-13 07:58:30|6177.1|6176.1|6176.4|6175.4|6177.1|6176.1|6176.4|6175.4|10
1620892720000|2021-05-13 07:58:40|6176.1|6175.1|6178.1|6177.1|6178.1|6177.1|6176.1|6175.1|27
1620892730000|2021-05-13 07:58:50|6177.9|6176.9|6177.4|6176.4|6178.1|6177.1|6177.1|6176.1|10
1620892740000|2021-05-13 07:59:00|6177.6|6176.6|6175.9|6174.9|6177.9|6176.9|6175.9|6174.9|11
1620892750000|2021-05-13 07:59:10|6176.1|6175.1|6176.4|6175.4|6176.6|6175.6|6175.6|6174.6|3
1620892760000|2021-05-13 07:59:20|6176.6|6175.6|6174.6|6173.6|6176.6|6175.6|6174.4|6173.4|23
1620892770000|2021-05-13 07:59:30|6174.4|6173.4|6173.1|6172.1|6174.6|6173.6|6172.9|6171.9|11
1620892780000|2021-05-13 07:59:40|6173.4|6172.4|6172.9|6171.9|6173.6|6172.6|6172.1|6171.1|18
1620892790000|2021-05-13 07:59:50|6173.4|6172.4|6174.1|6173.1|6174.6|6173.6|6173.1|6172.1|31
1620892800000|2021-05-13 08:00:00|6173.6|6172.6|6173.9|6172.9|6174.1|6173.1|6172.6|6171.6|47
1620892810000|2021-05-13 08:00:10|6174.1|6173.1|6171.4|6170.4|6174.1|6173.1|6171.4|6170.4|28
1620892820000|2021-05-13 08:00:20|6171.1|6170.1|6170.6|6169.6|6171.9|6170.9|6170.6|6169.6|18
1620892830000|2021-05-13 08:00:30|6170.9|6169.9|6169.6|6168.6|6171.4|6170.4|6169.4|6168.4|18
1620892840000|2021-05-13 08:00:40|6169.9|6168.9|6169.4|6168.4|6170.1|6169.1|6169.1|6168.1|8
1620892850000|2021-05-13 08:00:50|6169.6|6168.6|6168.6|6167.6|6170.1|6169.1|6168.6|6167.6|25
1620892860000|2021-05-13 08:01:00|6168.9|6167.9|6168.6|6167.6|6169.1|6168.1|6168.1|6167.1|13
1620892870000|2021-05-13 08:01:10|6168.4|6167.4|6168.6|6167.6|6168.9|6167.9|6168.4|6167.4|9
1620892880000|2021-05-13 08:01:20|6168.9|6167.9|6167.4|6166.4|6168.9|6167.9|6167.4|6166.4|97
1620892890000|2021-05-13 08:01:30|6167.6|6166.6|6167.9|6166.9|6167.9|6166.9|6166.9|6165.9|17
1620892900000|2021-05-13 08:01:40|6167.4|6166.4|6166.4|6165.4|6167.9|6166.9|6166.4|6165.4|27
1620892910000|2021-05-13 08:01:50|6166.6|6165.6|6161.6|6160.6|6166.6|6165.6|6161.1|6160.1|184
1620892920000|2021-05-13 08:02:00|6161.1|6160.1|6159.1|6158.1|6161.6|6160.6|6158.9|6157.9|124
1620892930000|2021-05-13 08:02:10|6158.9|6157.9|6161.1|6160.1|6162.9|6161.9|6158.4|6157.4|194
1620892940000|2021-05-13 08:02:20|6161.4|6160.4|6160.6|6159.6|6161.6|6160.6|6160.4|6159.4|42
1620892950000|2021-05-13 08:02:30|6161.1|6160.1|6162.6|6161.6|6163.1|6162.1|6160.4|6159.4|33
1620892960000|2021-05-13 08:02:40|6162.9|6161.9|6163.4|6162.4|6163.6|6162.6|6162.9|6161.9|45
1620892970000|2021-05-13 08:02:50|6163.6|6162.6|6163.9|6162.9|6163.9|6162.9|6163.1|6162.1|21
1620892980000|2021-05-13 08:03:00|6164.1|6163.1|6165.9|6164.9|6165.9|6164.9|6163.6|6162.6|23
1620892990000|2021-05-13 08:03:10|6166.1|6165.1|6167.6|6166.6|6167.9|6166.9|6165.6|6164.6|61
1620893000000|2021-05-13 08:03:20|6167.4|6166.4|6166.6|6165.6|6167.4|6166.4|6166.6|6165.6|8
1620893010000|2021-05-13 08:03:30|6166.9|6165.9|6166.4|6165.4|6167.1|6166.1|6166.4|6165.4|8
1620893020000|2021-05-13 08:03:40|6166.6|6165.6|6165.4|6164.4|6166.6|6165.6|6164.9|6163.9|20
1620893030000|2021-05-13 08:03:50|6165.1|6164.1|6167.1|6166.1|6167.4|6166.4|6165.1|6164.1|52
1620893040000|2021-05-13 08:04:00|6167.4|6166.4|6167.6|6166.6|6167.6|6166.6|6165.6|6164.6|34
1620893050000|2021-05-13 08:04:10|6167.4|6166.4|6168.1|6167.1|6168.4|6167.4|6167.1|6166.1|16
1620893060000|2021-05-13 08:04:20|6168.4|6167.4|6170.4|6169.4|6170.4|6169.4|6168.1|6167.1|25
1620893070000|2021-05-13 08:04:30|6170.1|6169.1|6168.9|6167.9|6170.4|6169.4|6168.6|6167.6|37
1620893080000|2021-05-13 08:04:40|6168.6|6167.6|6169.1|6168.1|6169.1|6168.1|6168.4|6167.4|8
1620893090000|2021-05-13 08:04:50|6168.9|6167.9|6168.1|6167.1|6168.9|6167.9|6167.9|6166.9|11
1620893100000|2021-05-13 08:05:00|6167.9|6166.9|6169.1|6168.1|6169.1|6168.1|6167.6|6166.6|12
1620893110000|2021-05-13 08:05:10|6168.9|6167.9|6170.4|6169.4|6170.4|6169.4|6168.6|6167.6|39
1620893120000|2021-05-13 08:05:20|6170.6|6169.6|6170.9|6169.9|6171.4|6170.4|6170.4|6169.4|28
1620893130000|2021-05-13 08:05:30|6170.6|6169.6|6171.1|6170.1|6171.1|6170.1|6170.6|6169.6|21
1620893140000|2021-05-13 08:05:40|6171.4|6170.4|6173.4|6172.4|6173.6|6172.6|6171.4|6170.4|51
1620893150000|2021-05-13 08:05:50|6173.6|6172.6|6173.6|6172.6|6174.1|6173.1|6172.6|6171.6|66
1620893160000|2021-05-13 08:06:00|6173.9|6172.9|6172.4|6171.4|6173.9|6172.9|6172.4|6171.4|24
1620893170000|2021-05-13 08:06:10|6172.6|6171.6|6175.6|6174.6|6175.9|6174.9|6172.6|6171.6|91
1620893180000|2021-05-13 08:06:20|6175.9|6174.9|6174.9|6173.9|6175.9|6174.9|6174.6|6173.6|34
1620893190000|2021-05-13 08:06:30|6175.4|6174.4|6175.6|6174.6|6175.9|6174.9|6174.6|6173.6|33
1620893200000|2021-05-13 08:06:40|6175.4|6174.4|6173.1|6172.1|6175.4|6174.4|6173.1|6172.1|27
1620893210000|2021-05-13 08:06:50|6172.9|6171.9|6170.1|6169.1|6172.9|6171.9|6170.1|6169.1|42
1620893220000|2021-05-13 08:07:00|6170.4|6169.4|6170.1|6169.1|6171.4|6170.4|6170.1|6169.1|25
1620893230000|2021-05-13 08:07:10|6170.4|6169.4|6171.9|6170.9|6172.1|6171.1|6170.4|6169.4|15
1620893240000|2021-05-13 08:07:20|6172.1|6171.1|6169.6|6168.6|6172.4|6171.4|6169.6|6168.6|13
1620893250000|2021-05-13 08:07:30|6169.9|6168.9|6168.4|6167.4|6169.9|6168.9|6167.9|6166.9|19
1620893260000|2021-05-13 08:07:40|6168.6|6167.6|6168.6|6167.6|6168.9|6167.9|6167.6|6166.6|5
1620893270000|2021-05-13 08:07:50|6168.9|6167.9|6167.9|6166.9|6169.1|6168.1|6167.9|6166.9|15
1620893280000|2021-05-13 08:08:00|6168.1|6167.1|6168.1|6167.1|6168.6|6167.6|6167.4|6166.4|9
1620893290000|2021-05-13 08:08:10|6168.4|6167.4|6168.4|6167.4|6169.1|6168.1|6168.4|6167.4|14
1620893300000|2021-05-13 08:08:20|6168.1|6167.1|6168.4|6167.4|6169.4|6168.4|6167.9|6166.9|17
1620893310000|2021-05-13 08:08:30|6168.1|6167.1|6166.9|6165.9|6168.1|6167.1|6166.9|6165.9|14
1620893320000|2021-05-13 08:08:40|6166.6|6165.6|6166.6|6165.6|6166.9|6165.9|6165.6|6164.6|34
1620893330000|2021-05-13 08:08:50|6166.9|6165.9|6166.6|6165.6|6166.9|6165.9|6166.1|6165.1|6
1620893340000|2021-05-13 08:09:00|6166.9|6165.9|6165.6|6164.6|6166.9|6165.9|6165.4|6164.4|15
1620893350000|2021-05-13 08:09:10|6165.4|6164.4|6165.9|6164.9|6166.4|6165.4|6164.6|6163.6|11
1620893360000|2021-05-13 08:09:20|6166.1|6165.1|6166.6|6165.6|6166.6|6165.6|6165.9|6164.9|8
1620893370000|2021-05-13 08:09:30|6166.4|6165.4|6165.6|6164.6|6166.6|6165.6|6165.6|6164.6|8
1620893380000|2021-05-13 08:09:40|6165.9|6164.9|6164.9|6163.9|6165.9|6164.9|6164.1|6163.1|20
1620893390000|2021-05-13 08:09:50|6165.4|6164.4|6164.4|6163.4|6165.4|6164.4|6164.4|6163.4|7
1620893400000|2021-05-13 08:10:00|6163.9|6162.9|6162.9|6161.9|6164.1|6163.1|6162.9|6161.9|16
1620893410000|2021-05-13 08:10:10|6162.6|6161.6|6162.1|6161.1|6163.9|6162.9|6161.6|6160.6|132
1620893420000|2021-05-13 08:10:20|6161.9|6160.9|6164.1|6163.1|6164.1|6163.1|6160.9|6159.9|45
1620893430000|2021-05-13 08:10:30|6163.6|6162.6|6161.4|6160.4|6163.6|6162.6|6160.9|6159.9|16
1620893440000|2021-05-13 08:10:40|6161.6|6160.6|6161.6|6160.6|6161.9|6160.9|6160.9|6159.9|8
1620893450000|2021-05-13 08:10:50|6161.9|6160.9|6161.1|6160.1|6161.9|6160.9|6160.9|6159.9|3
1620893460000|2021-05-13 08:11:00|6160.9|6159.9|6162.4|6161.4|6162.4|6161.4|6160.6|6159.6|22
1620893470000|2021-05-13 08:11:10|6162.1|6161.1|6163.1|6162.1|6163.6|6162.6|6161.6|6160.6|17
1620893480000|2021-05-13 08:11:20|6163.4|6162.4|6165.9|6164.9|6166.1|6165.1|6163.4|6162.4|65
1620893490000|2021-05-13 08:11:30|6165.6|6164.6|6165.1|6164.1|6166.1|6165.1|6164.4|6163.4|52
1620893500000|2021-05-13 08:11:40|6165.4|6164.4|6166.9|6165.9|6166.9|6165.9|6165.4|6164.4|6
1620893510000|2021-05-13 08:11:50|6167.1|6166.1|6164.9|6163.9|6167.1|6166.1|6164.9|6163.9|10
1620893520000|2021-05-13 08:12:00|6165.1|6164.1|6164.4|6163.4|6165.1|6164.1|6163.6|6162.6|18
1620893530000|2021-05-13 08:12:10|6164.1|6163.1|6163.1|6162.1|6164.4|6163.4|6162.9|6161.9|13
1620893540000|2021-05-13 08:12:20|6162.9|6161.9|6160.9|6159.9|6162.9|6161.9|6160.6|6159.6|32
1620893550000|2021-05-13 08:12:30|6160.6|6159.6|6159.9|6158.9|6160.9|6159.9|6159.1|6158.1|25
1620893560000|2021-05-13 08:12:40|6160.1|6159.1|6161.6|6160.6|6161.9|6160.9|6160.1|6159.1|32
1620893570000|2021-05-13 08:12:50|6161.9|6160.9|6161.9|6160.9|6162.4|6161.4|6161.1|6160.1|25
1620893580000|2021-05-13 08:13:00|6161.6|6160.6|6161.1|6160.1|6161.9|6160.9|6161.1|6160.1|7
1620893590000|2021-05-13 08:13:10|6161.4|6160.4|6161.1|6160.1|6161.6|6160.6|6160.9|6159.9|7
1620893600000|2021-05-13 08:13:20|6160.9|6159.9|6160.4|6159.4|6160.9|6159.9|6160.1|6159.1|20
1620893610000|2021-05-13 08:13:30|6160.6|6159.6|6161.9|6160.9|6162.9|6161.9|6160.6|6159.6|22
1620893620000|2021-05-13 08:13:40|6161.6|6160.6|6160.6|6159.6|6162.4|6161.4|6160.6|6159.6|38
1620893630000|2021-05-13 08:13:50|6160.9|6159.9|6158.6|6157.6|6161.4|6160.4|6158.4|6157.4|38
1620893640000|2021-05-13 08:14:00|6158.9|6157.9|6160.1|6159.1|6160.1|6159.1|6158.9|6157.9|14
1620893650000|2021-05-13 08:14:10|6160.4|6159.4|6157.9|6156.9|6160.4|6159.4|6157.9|6156.9|48
1620893660000|2021-05-13 08:14:20|6158.1|6157.1|6158.9|6157.9|6159.1|6158.1|6158.1|6157.1|17
1620893670000|2021-05-13 08:14:30|6159.1|6158.1|6159.4|6158.4|6159.6|6158.6|6158.6|6157.6|18
1620893680000|2021-05-13 08:14:40|6158.6|6157.6|6158.6|6157.6|6159.4|6158.4|6158.6|6157.6|18
1620893690000|2021-05-13 08:14:50|6158.9|6157.9|6160.9|6159.9|6160.9|6159.9|6158.9|6157.9|10
1620893700000|2021-05-13 08:15:00|6161.1|6160.1|6160.4|6159.4|6162.4|6161.4|6160.4|6159.4|75
1620893710000|2021-05-13 08:15:10|6161.4|6160.4|6161.6|6160.6|6161.9|6160.9|6160.4|6159.4|183
1620893720000|2021-05-13 08:15:20|6161.4|6160.4|6161.1|6160.1|6161.4|6160.4|6159.6|6158.6|145
1620893730000|2021-05-13 08:15:30|6161.4|6160.4|6162.4|6161.4|6162.6|6161.6|6161.1|6160.1|22
1620893740000|2021-05-13 08:15:40|6162.1|6161.1|6162.1|6161.1|6162.4|6161.4|6161.1|6160.1|24
1620893750000|2021-05-13 08:15:50|6162.4|6161.4|6163.4|6162.4|6163.6|6162.6|6162.4|6161.4|34
1620893760000|2021-05-13 08:16:00|6163.1|6162.1|6164.6|6163.6|6164.6|6163.6|6162.4|6161.4|10
1620893770000|2021-05-13 08:16:10|6164.4|6163.4|6163.9|6162.9|6165.1|6164.1|6163.6|6162.6|41
1620893780000|2021-05-13 08:16:20|6164.1|6163.1|6165.1|6164.1|6165.4|6164.4|6164.1|6163.1|11
1620893790000|2021-05-13 08:16:30|6165.4|6164.4|6166.6|6165.6|6167.1|6166.1|6165.1|6164.1|40
1620893800000|2021-05-13 08:16:40|6166.9|6165.9|6166.9|6165.9|6167.1|6166.1|6166.4|6165.4|36
1620893810000|2021-05-13 08:16:50|6166.6|6165.6|6167.4|6166.4|6168.4|6167.4|6166.6|6165.6|17
1620893820000|2021-05-13 08:17:00|6167.1|6166.1|6164.6|6163.6|6167.1|6166.1|6164.4|6163.4|36
1620893830000|2021-05-13 08:17:10|6164.4|6163.4|6166.4|6165.4|6166.4|6165.4|6164.4|6163.4|20
1620893840000|2021-05-13 08:17:20|6166.1|6165.1|6165.9|6164.9|6166.4|6165.4|6165.6|6164.6|9
1620893850000|2021-05-13 08:17:30|6166.1|6165.1|6164.9|6163.9|6166.4|6165.4|6164.9|6163.9|5
1620893860000|2021-05-13 08:17:40|6165.1|6164.1|6166.1|6165.1|6166.1|6165.1|6165.1|6164.1|6
1620893870000|2021-05-13 08:17:50|6166.4|6165.4|6166.6|6165.6|6166.9|6165.9|6166.4|6165.4|4
1620893880000|2021-05-13 08:18:00|6166.4|6165.4|6166.6|6165.6|6167.1|6166.1|6166.1|6165.1|16
1620893890000|2021-05-13 08:18:10|6166.4|6165.4|6165.9|6164.9|6166.6|6165.6|6165.6|6164.6|4
1620893900000|2021-05-13 08:18:20|6166.1|6165.1|6167.6|6166.6|6167.9|6166.9|6166.1|6165.1|24
1620893910000|2021-05-13 08:18:30|6167.9|6166.9|6166.1|6165.1|6167.9|6166.9|6166.1|6165.1|46
1620893920000|2021-05-13 08:18:40|6166.4|6165.4|6168.1|6167.1|6168.1|6167.1|6166.4|6165.4|25
1620893930000|2021-05-13 08:18:50|6167.4|6166.4|6165.6|6164.6|6167.6|6166.6|6165.1|6164.1|123
1620893940000|2021-05-13 08:19:00|6165.4|6164.4|6163.6|6162.6|6165.6|6164.6|6163.6|6162.6|16
1620893950000|2021-05-13 08:19:10|6162.9|6161.9|6162.1|6161.1|6163.1|6162.1|6161.6|6160.6|33
1620893960000|2021-05-13 08:19:20|6162.4|6161.4|6163.4|6162.4|6163.4|6162.4|6162.4|6161.4|11
1620893970000|2021-05-13 08:19:30|6163.9|6162.9|6161.9|6160.9|6165.1|6164.1|6161.9|6160.9|80
1620893980000|2021-05-13 08:19:40|6162.1|6161.1|6162.1|6161.1|6162.4|6161.4|6161.9|6160.9|11
1620893990000|2021-05-13 08:19:50|6162.4|6161.4|6161.9|6160.9|6163.6|6162.6|6161.4|6160.4|34
1620894000000|2021-05-13 08:20:00|6161.4|6160.4|6162.1|6161.1|6162.9|6161.9|6161.4|6160.4|38
1620894010000|2021-05-13 08:20:10|6161.9|6160.9|6162.1|6161.1|6162.6|6161.6|6161.6|6160.6|23
1620894020000|2021-05-13 08:20:20|6161.9|6160.9|6160.9|6159.9|6161.9|6160.9|6160.6|6159.6|4
1620894030000|2021-05-13 08:20:30|6161.1|6160.1|6162.4|6161.4|6162.6|6161.6|6160.6|6159.6|18
1620894040000|2021-05-13 08:20:40|6162.1|6161.1|6161.4|6160.4|6162.1|6161.1|6161.1|6160.1|2
1620894050000|2021-05-13 08:20:50|6161.1|6160.1|6162.4|6161.4|6162.4|6161.4|6161.1|6160.1|11
1620894060000|2021-05-13 08:21:00|6162.1|6161.1|6161.4|6160.4|6162.1|6161.1|6160.9|6159.9|10
1620894070000|2021-05-13 08:21:10|6161.6|6160.6|6161.1|6160.1|6162.1|6161.1|6161.1|6160.1|12
1620894080000|2021-05-13 08:21:20|6161.4|6160.4|6160.6|6159.6|6161.4|6160.4|6160.6|6159.6|8
1620894090000|2021-05-13 08:21:30|6160.9|6159.9|6161.1|6160.1|6161.1|6160.1|6160.6|6159.6|5
1620894100000|2021-05-13 08:21:40|6161.4|6160.4|6161.9|6160.9|6162.4|6161.4|6161.4|6160.4|19
1620894110000|2021-05-13 08:21:50|6162.1|6161.1|6160.9|6159.9|6162.1|6161.1|6160.6|6159.6|14
1620894120000|2021-05-13 08:22:00|6161.1|6160.1|6160.9|6159.9|6161.1|6160.1|6160.6|6159.6|6
1620894130000|2021-05-13 08:22:10|6160.4|6159.4|6158.9|6157.9|6160.6|6159.6|6158.9|6157.9|13
1620894140000|2021-05-13 08:22:20|6159.4|6158.4|6159.9|6158.9|6160.1|6159.1|6158.9|6157.9|16
1620894150000|2021-05-13 08:22:30|6160.1|6159.1|6159.9|6158.9|6160.6|6159.6|6159.9|6158.9|21
1620894160000|2021-05-13 08:22:40|6159.6|6158.6|6160.4|6159.4|6160.9|6159.9|6159.6|6158.6|8
1620894170000|2021-05-13 08:22:50|6160.6|6159.6|6161.1|6160.1|6161.9|6160.9|6160.6|6159.6|18
1620894180000|2021-05-13 08:23:00|6160.9|6159.9|6162.4|6161.4|6162.4|6161.4|6160.9|6159.9|46
1620894190000|2021-05-13 08:23:10|6162.9|6161.9|6161.9|6160.9|6162.9|6161.9|6161.9|6160.9|36
1620894200000|2021-05-13 08:23:20|6162.1|6161.1|6163.4|6162.4|6163.6|6162.6|6161.9|6160.9|66
1620894210000|2021-05-13 08:23:30|6163.6|6162.6|6163.9|6162.9|6164.1|6163.1|6163.4|6162.4|16
1620894220000|2021-05-13 08:23:40|6163.6|6162.6|6164.6|6163.6|6164.6|6163.6|6162.9|6161.9|29
1620894230000|2021-05-13 08:23:50|6164.4|6163.4|6165.6|6164.6|6165.9|6164.9|6164.4|6163.4|12
1620894240000|2021-05-13 08:24:00|6165.9|6164.9|6166.9|6165.9|6167.4|6166.4|6165.6|6164.6|51
1620894250000|2021-05-13 08:24:10|6166.6|6165.6|6167.4|6166.4|6167.9|6166.9|6166.6|6165.6|41
1620894260000|2021-05-13 08:24:20|6167.1|6166.1|6166.6|6165.6|6167.1|6166.1|6166.6|6165.6|21
1620894270000|2021-05-13 08:24:30|6166.9|6165.9|6166.6|6165.6|6167.4|6166.4|6166.6|6165.6|12
1620894280000|2021-05-13 08:24:40|6166.9|6165.9|6168.9|6167.9|6168.9|6167.9|6166.9|6165.9|30
1620894290000|2021-05-13 08:24:50|6169.1|6168.1|6169.1|6168.1|6170.4|6169.4|6168.9|6167.9|32
1620894300000|2021-05-13 08:25:00|6169.4|6168.4|6166.1|6165.1|6169.4|6168.4|6165.9|6164.9|40
1620894310000|2021-05-13 08:25:10|6166.4|6165.4|6164.1|6163.1|6166.4|6165.4|6163.9|6162.9|16
1620894320000|2021-05-13 08:25:20|6163.9|6162.9|6162.9|6161.9|6163.9|6162.9|6162.6|6161.6|18
1620894330000|2021-05-13 08:25:30|6162.6|6161.6|6162.6|6161.6|6162.9|6161.9|6161.6|6160.6|12
1620894340000|2021-05-13 08:25:40|6162.9|6161.9|6158.6|6157.6|6162.9|6161.9|6158.6|6157.6|129
1620894350000|2021-05-13 08:25:50|6158.9|6157.9|6160.4|6159.4|6161.1|6160.1|6158.6|6157.6|99
1620894360000|2021-05-13 08:26:00|6160.6|6159.6|6161.6|6160.6|6161.6|6160.6|6160.4|6159.4|37
1620894370000|2021-05-13 08:26:10|6161.9|6160.9|6162.1|6161.1|6162.6|6161.6|6161.6|6160.6|7
1620894380000|2021-05-13 08:26:20|6161.9|6160.9|6162.6|6161.6|6163.4|6162.4|6161.9|6160.9|14
1620894390000|2021-05-13 08:26:30|6162.4|6161.4|6162.4|6161.4|6162.9|6161.9|6162.4|6161.4|1
1620894400000|2021-05-13 08:26:40|6162.6|6161.6|6161.9|6160.9|6162.6|6161.6|6161.6|6160.6|9
1620894410000|2021-05-13 08:26:50|6162.1|6161.1|6160.6|6159.6|6162.6|6161.6|6160.6|6159.6|21
1620894420000|2021-05-13 08:27:00|6160.9|6159.9|6161.4|6160.4|6161.9|6160.9|6160.9|6159.9|18
1620894430000|2021-05-13 08:27:10|6161.6|6160.6|6162.1|6161.1|6162.4|6161.4|6161.1|6160.1|10
1620894440000|2021-05-13 08:27:20|6162.4|6161.4|6162.9|6161.9|6162.9|6161.9|6162.1|6161.1|5
1620894450000|2021-05-13 08:27:30|6163.4|6162.4|6164.1|6163.1|6164.4|6163.4|6163.4|6162.4|18
1620894460000|2021-05-13 08:27:40|6164.4|6163.4|6164.4|6163.4|6164.6|6163.6|6163.9|6162.9|9
1620894470000|2021-05-13 08:27:50|6164.1|6163.1|6166.9|6165.9|6166.9|6165.9|6164.1|6163.1|36
1620894480000|2021-05-13 08:28:00|6166.6|6165.6|6167.6|6166.6|6167.6|6166.6|6166.6|6165.6|18
1620894490000|2021-05-13 08:28:10|6167.4|6166.4|6166.6|6165.6|6167.4|6166.4|6166.1|6165.1|15
1620894500000|2021-05-13 08:28:20|6166.4|6165.4|6167.4|6166.4|6168.4|6167.4|6166.4|6165.4|23
1620894510000|2021-05-13 08:28:30|6167.6|6166.6|6167.1|6166.1|6167.9|6166.9|6167.1|6166.1|16
1620894520000|2021-05-13 08:28:40|6166.9|6165.9|6166.6|6165.6|6166.9|6165.9|6166.1|6165.1|9
1620894530000|2021-05-13 08:28:50|6166.9|6165.9|6166.9|6165.9|6167.4|6166.4|6166.4|6165.4|12
1620894540000|2021-05-13 08:29:00|6166.6|6165.6|6164.1|6163.1|6166.9|6165.9|6164.1|6163.1|30
1620894550000|2021-05-13 08:29:10|6164.4|6163.4|6162.4|6161.4|6164.4|6163.4|6162.4|6161.4|12
1620894560000|2021-05-13 08:29:20|6162.1|6161.1|6163.6|6162.6|6163.6|6162.6|6161.9|6160.9|33
1620894570000|2021-05-13 08:29:30|6163.4|6162.4|6162.9|6161.9|6163.4|6162.4|6162.1|6161.1|14
1620894580000|2021-05-13 08:29:40|6163.1|6162.1|6161.9|6160.9|6163.1|6162.1|6161.9|6160.9|3
1620894590000|2021-05-13 08:29:50|6161.6|6160.6|6162.4|6161.4|6162.4|6161.4|6161.4|6160.4|7
1620894600000|2021-05-13 08:30:00|6162.6|6161.6|6160.1|6159.1|6162.6|6161.6|6160.1|6159.1|27
1620894610000|2021-05-13 08:30:10|6160.4|6159.4|6159.6|6158.6|6160.4|6159.4|6158.9|6157.9|39
1620894620000|2021-05-13 08:30:20|6159.4|6158.4|6158.1|6157.1|6159.6|6158.6|6157.6|6156.6|27
1620894630000|2021-05-13 08:30:30|6157.9|6156.9|6157.6|6156.6|6158.1|6157.1|6157.1|6156.1|44
1620894640000|2021-05-13 08:30:40|6157.9|6156.9|6156.1|6155.1|6157.9|6156.9|6156.1|6155.1|23
1620894650000|2021-05-13 08:30:50|6156.6|6155.6|6156.6|6155.6|6157.4|6156.4|6156.6|6155.6|42
1620894660000|2021-05-13 08:31:00|6156.4|6155.4|6155.1|6154.1|6156.4|6155.4|6154.9|6153.9|42
1620894670000|2021-05-13 08:31:10|6155.4|6154.4|6154.4|6153.4|6155.4|6154.4|6154.1|6153.1|22
1620894680000|2021-05-13 08:31:20|6154.1|6153.1|6153.4|6152.4|6154.6|6153.6|6153.4|6152.4|12
1620894690000|2021-05-13 08:31:30|6153.1|6152.1|6153.9|6152.9|6153.9|6152.9|6152.4|6151.4|64
1620894700000|2021-05-13 08:31:40|6153.6|6152.6|6153.4|6152.4|6154.4|6153.4|6152.4|6151.4|105
1620894710000|2021-05-13 08:31:50|6153.6|6152.6|6152.9|6151.9|6153.6|6152.6|6152.4|6151.4|23
1620894720000|2021-05-13 08:32:00|6152.6|6151.6|6153.4|6152.4|6153.6|6152.6|6151.6|6150.6|64
1620894730000|2021-05-13 08:32:10|6153.1|6152.1|6152.4|6151.4|6153.4|6152.4|6151.6|6150.6|18
1620894740000|2021-05-13 08:32:20|6152.1|6151.1|6152.6|6151.6|6153.1|6152.1|6152.1|6151.1|23
1620894750000|2021-05-13 08:32:30|6152.9|6151.9|6156.1|6155.1|6156.1|6155.1|6152.4|6151.4|52
1620894760000|2021-05-13 08:32:40|6155.9|6154.9|6155.6|6154.6|6156.4|6155.4|6155.6|6154.6|16
1620894770000|2021-05-13 08:32:50|6155.9|6154.9|6157.6|6156.6|6157.9|6156.9|6155.4|6154.4|35
1620894780000|2021-05-13 08:33:00|6157.9|6156.9|6156.6|6155.6|6157.9|6156.9|6156.6|6155.6|26
1620894790000|2021-05-13 08:33:10|6156.4|6155.4|6155.9|6154.9|6156.6|6155.6|6155.4|6154.4|21
1620894800000|2021-05-13 08:33:20|6156.1|6155.1|6155.1|6154.1|6156.4|6155.4|6155.1|6154.1|78
1620894810000|2021-05-13 08:33:30|6155.4|6154.4|6156.4|6155.4|6157.1|6156.1|6155.1|6154.1|24
1620894820000|2021-05-13 08:33:40|6156.1|6155.1|6156.6|6155.6|6157.6|6156.6|6155.6|6154.6|17
1620894830000|2021-05-13 08:33:50|6156.9|6155.9|6155.9|6154.9|6156.9|6155.9|6155.4|6154.4|12
1620894840000|2021-05-13 08:34:00|6156.6|6155.6|6158.6|6157.6|6158.6|6157.6|6156.1|6155.1|27
1620894850000|2021-05-13 08:34:10|6158.4|6157.4|6158.1|6157.1|6158.6|6157.6|6157.1|6156.1|8
1620894860000|2021-05-13 08:34:20|6157.9|6156.9|6155.4|6154.4|6157.9|6156.9|6155.1|6154.1|12
1620894870000|2021-05-13 08:34:30|6155.9|6154.9|6155.9|6154.9|6156.4|6155.4|6155.1|6154.1|5
1620894880000|2021-05-13 08:34:40|6156.1|6155.1|6155.6|6154.6|6156.1|6155.1|6155.6|6154.6|2
1620894890000|2021-05-13 08:34:50|6155.9|6154.9|6154.9|6153.9|6156.4|6155.4|6154.9|6153.9|13
1620894900000|2021-05-13 08:35:00|6154.6|6153.6|6155.4|6154.4|6155.4|6154.4|6154.1|6153.1|13
1620894910000|2021-05-13 08:35:10|6155.6|6154.6|6154.6|6153.6|6155.6|6154.6|6154.4|6153.4|6
1620894920000|2021-05-13 08:35:20|6154.4|6153.4|6153.4|6152.4|6154.4|6153.4|6152.9|6151.9|19
1620894930000|2021-05-13 08:35:30|6153.1|6152.1|6153.9|6152.9|6154.1|6153.1|6153.1|6152.1|6
1620894940000|2021-05-13 08:35:40|6154.1|6153.1|6153.9|6152.9|6154.1|6153.1|6153.4|6152.4|16
1620894950000|2021-05-13 08:35:50|6153.6|6152.6|6152.4|6151.4|6153.6|6152.6|6152.4|6151.4|5
1620894960000|2021-05-13 08:36:00|6152.6|6151.6|6154.4|6153.4|6154.4|6153.4|6152.6|6151.6|18
1620894970000|2021-05-13 08:36:10|6154.1|6153.1|6155.6|6154.6|6156.1|6155.1|6154.1|6153.1|10
1620894980000|2021-05-13 08:36:20|6155.4|6154.4|6154.6|6153.6|6155.4|6154.4|6154.4|6153.4|11
1620894990000|2021-05-13 08:36:30|6154.9|6153.9|6155.1|6154.1|6155.4|6154.4|6154.6|6153.6|12
1620895000000|2021-05-13 08:36:40|6155.4|6154.4|6154.1|6153.1|6155.4|6154.4|6154.1|6153.1|6
1620895010000|2021-05-13 08:36:50|6153.9|6152.9|6155.4|6154.4|6155.4|6154.4|6153.9|6152.9|38
1620895020000|2021-05-13 08:37:00|6155.6|6154.6|6155.6|6154.6|6155.9|6154.9|6154.4|6153.4|16
1620895030000|2021-05-13 08:37:10|6155.4|6154.4|6155.4|6154.4|6155.9|6154.9|6154.6|6153.6|9
1620895040000|2021-05-13 08:37:20|6155.1|6154.1|6155.9|6154.9|6155.9|6154.9|6155.1|6154.1|5
1620895050000|2021-05-13 08:37:30|6156.1|6155.1|6156.1|6155.1|6157.1|6156.1|6156.1|6155.1|12
1620895060000|2021-05-13 08:37:40|6155.9|6154.9|6156.4|6155.4|6156.6|6155.6|6155.6|6154.6|7
1620895070000|2021-05-13 08:37:50|6156.6|6155.6|6159.4|6158.4|6159.6|6158.6|6156.6|6155.6|25
1620895080000|2021-05-13 08:38:00|6159.1|6158.1|6157.6|6156.6|6159.1|6158.1|6157.6|6156.6|17
1620895090000|2021-05-13 08:38:10|6157.4|6156.4|6158.1|6157.1|6158.4|6157.4|6156.9|6155.9|21
1620895100000|2021-05-13 08:38:20|6158.4|6157.4|6160.6|6159.6|6160.6|6159.6|6158.4|6157.4|17
1620895110000|2021-05-13 08:38:30|6160.4|6159.4|6159.6|6158.6|6160.6|6159.6|6159.4|6158.4|16
1620895120000|2021-05-13 08:38:40|6159.4|6158.4|6159.4|6158.4|6159.6|6158.6|6158.6|6157.6|7
1620895130000|2021-05-13 08:38:50|6159.6|6158.6|6160.1|6159.1|6161.1|6160.1|6159.6|6158.6|6
1620895140000|2021-05-13 08:39:00|6159.9|6158.9|6161.6|6160.6|6161.6|6160.6|6159.9|6158.9|12
1620895150000|2021-05-13 08:39:10|6161.9|6160.9|6161.9|6160.9|6162.4|6161.4|6161.6|6160.6|5
1620895160000|2021-05-13 08:39:20|6161.6|6160.6|6160.6|6159.6|6161.6|6160.6|6160.4|6159.4|15
1620895170000|2021-05-13 08:39:30|6160.9|6159.9|6160.6|6159.6|6161.1|6160.1|6160.4|6159.4|10
1620895180000|2021-05-13 08:39:40|6160.9|6159.9|6159.6|6158.6|6161.1|6160.1|6159.6|6158.6|20
1620895190000|2021-05-13 08:39:50|6159.9|6158.9|6161.4|6160.4|6161.4|6160.4|6159.6|6158.6|7
1620895200000|2021-05-13 08:40:00|6161.1|6160.1|6162.1|6161.1|6162.4|6161.4|6161.1|6160.1|10
1620895210000|2021-05-13 08:40:10|6161.9|6160.9|6160.6|6159.6|6162.1|6161.1|6160.4|6159.4|3
1620895220000|2021-05-13 08:40:20|6160.4|6159.4|6159.1|6158.1|6160.4|6159.4|6159.1|6158.1|13
1620895230000|2021-05-13 08:40:30|6159.4|6158.4|6157.6|6156.6|6159.4|6158.4|6157.6|6156.6|7
1620895240000|2021-05-13 08:40:40|6157.9|6156.9|6158.6|6157.6|6158.9|6157.9|6157.6|6156.6|25
1620895250000|2021-05-13 08:40:50|6158.9|6157.9|6158.6|6157.6|6158.9|6157.9|6158.4|6157.4|6
1620895260000|2021-05-13 08:41:00|6158.4|6157.4|6156.9|6155.9|6158.4|6157.4|6156.1|6155.1|18
1620895270000|2021-05-13 08:41:10|6156.6|6155.6|6156.6|6155.6|6157.1|6156.1|6155.9|6154.9|5
1620895280000|2021-05-13 08:41:20|6156.4|6155.4|6157.4|6156.4|6157.4|6156.4|6156.1|6155.1|12
1620895290000|2021-05-13 08:41:30|6157.6|6156.6|6156.9|6155.9|6157.9|6156.9|6156.6|6155.6|7
1620895300000|2021-05-13 08:41:40|6156.6|6155.6|6158.4|6157.4|6159.1|6158.1|6156.6|6155.6|15
1620895310000|2021-05-13 08:41:50|6158.1|6157.1|6159.1|6158.1|6159.1|6158.1|6157.9|6156.9|3
1620895320000|2021-05-13 08:42:00|6159.4|6158.4|6161.4|6160.4|6161.4|6160.4|6159.4|6158.4|24
1620895330000|2021-05-13 08:42:10|6161.6|6160.6|6159.4|6158.4|6161.6|6160.6|6159.1|6158.1|44
1620895340000|2021-05-13 08:42:20|6159.1|6158.1|6159.6|6158.6|6159.6|6158.6|6158.6|6157.6|36
1620895350000|2021-05-13 08:42:30|6159.4|6158.4|6159.6|6158.6|6160.4|6159.4|6159.4|6158.4|3
1620895360000|2021-05-13 08:42:40|6159.4|6158.4|6157.9|6156.9|6159.4|6158.4|6157.4|6156.4|12
1620895370000|2021-05-13 08:42:50|6157.6|6156.6|6157.9|6156.9|6157.9|6156.9|6157.1|6156.1|10
1620895380000|2021-05-13 08:43:00|6158.1|6157.1|6158.1|6157.1|6158.6|6157.6|6157.4|6156.4|9
1620895390000|2021-05-13 08:43:10|6157.9|6156.9|6157.9|6156.9|6157.9|6156.9|6157.1|6156.1|3
1620895400000|2021-05-13 08:43:20|6157.6|6156.6|6156.6|6155.6|6158.1|6157.1|6156.1|6155.1|29
1620895410000|2021-05-13 08:43:30|6156.9|6155.9|6157.6|6156.6|6157.9|6156.9|6156.9|6155.9|3
1620895420000|2021-05-13 08:43:40|6157.4|6156.4|6157.9|6156.9|6157.9|6156.9|6157.1|6156.1|0
1620895430000|2021-05-13 08:43:50|6157.6|6156.6|6157.6|6156.6|6157.9|6156.9|6157.4|6156.4|58
1620895440000|2021-05-13 08:44:00|6157.9|6156.9|6161.1|6160.1|6161.1|6160.1|6157.9|6156.9|29
1620895450000|2021-05-13 08:44:10|6160.9|6159.9|6163.9|6162.9|6163.9|6162.9|6160.1|6159.1|82
1620895460000|2021-05-13 08:44:20|6163.6|6162.6|6163.1|6162.1|6164.6|6163.6|6162.9|6161.9|75
1620895470000|2021-05-13 08:44:30|6162.9|6161.9|6162.6|6161.6|6163.4|6162.4|6161.9|6160.9|37
1620895480000|2021-05-13 08:44:40|6162.4|6161.4|6163.1|6162.1|6163.1|6162.1|6161.9|6160.9|37
1620895490000|2021-05-13 08:44:50|6163.4|6162.4|6163.1|6162.1|6164.1|6163.1|6163.1|6162.1|33
1620895500000|2021-05-13 08:45:00|6162.6|6161.6|6163.4|6162.4|6163.6|6162.6|6162.6|6161.6|37
1620895510000|2021-05-13 08:45:10|6163.1|6162.1|6161.4|6160.4|6163.4|6162.4|6161.4|6160.4|75
1620895520000|2021-05-13 08:45:20|6161.1|6160.1|6158.6|6157.6|6161.4|6160.4|6158.6|6157.6|92
1620895530000|2021-05-13 08:45:30|6157.9|6156.9|6157.9|6156.9|6158.4|6157.4|6156.9|6155.9|119
1620895540000|2021-05-13 08:45:40|6158.1|6157.1|6158.1|6157.1|6158.4|6157.4|6157.9|6156.9|15
1620895550000|2021-05-13 08:45:50|6157.9|6156.9|6157.9|6156.9|6157.9|6156.9|6156.9|6155.9|11
1620895560000|2021-05-13 08:46:00|6158.1|6157.1|6158.9|6157.9|6158.9|6157.9|6158.1|6157.1|12
1620895570000|2021-05-13 08:46:10|6158.6|6157.6|6157.4|6156.4|6158.9|6157.9|6157.4|6156.4|18
1620895580000|2021-05-13 08:46:20|6156.9|6155.9|6157.1|6156.1|6157.1|6156.1|6156.6|6155.6|24
1620895590000|2021-05-13 08:46:30|6156.9|6155.9|6155.6|6154.6|6156.9|6155.9|6154.9|6153.9|69
1620895600000|2021-05-13 08:46:40|6155.9|6154.9|6155.9|6154.9|6155.9|6154.9|6155.6|6154.6|15
1620895610000|2021-05-13 08:46:50|6156.1|6155.1|6156.6|6155.6|6156.9|6155.9|6156.1|6155.1|10
1620895620000|2021-05-13 08:47:00|6156.4|6155.4|6156.9|6155.9|6157.1|6156.1|6155.9|6154.9|36
1620895630000|2021-05-13 08:47:10|6156.6|6155.6|6156.4|6155.4|6156.6|6155.6|6155.9|6154.9|4
1620895640000|2021-05-13 08:47:20|6156.6|6155.6|6156.9|6155.9|6157.4|6156.4|6156.6|6155.6|15
1620895650000|2021-05-13 08:47:30|6156.6|6155.6|6156.1|6155.1|6156.9|6155.9|6156.1|6155.1|6
1620895660000|2021-05-13 08:47:40|6156.4|6155.4|6156.1|6155.1|6156.6|6155.6|6155.9|6154.9|4
1620895670000|2021-05-13 08:47:50|6156.4|6155.4|6154.4|6153.4|6156.6|6155.6|6154.4|6153.4|32
1620895680000|2021-05-13 08:48:00|6154.6|6153.6|6151.4|6150.4|6154.6|6153.6|6151.4|6150.4|57
1620895690000|2021-05-13 08:48:10|6151.6|6150.6|6151.9|6150.9|6151.9|6150.9|6151.4|6150.4|9
1620895700000|2021-05-13 08:48:20|6152.4|6151.4|6152.9|6151.9|6152.9|6151.9|6152.4|6151.4|13
1620895710000|2021-05-13 08:48:30|6153.1|6152.1|6152.9|6151.9|6153.4|6152.4|6152.9|6151.9|15
1620895720000|2021-05-13 08:48:40|6153.1|6152.1|6152.9|6151.9|6153.4|6152.4|6152.1|6151.1|14
1620895730000|2021-05-13 08:48:50|6153.1|6152.1|6152.4|6151.4|6153.6|6152.6|6151.9|6150.9|11
1620895740000|2021-05-13 08:49:00|6152.1|6151.1|6151.9|6150.9|6152.1|6151.1|6151.4|6150.4|10
1620895750000|2021-05-13 08:49:10|6151.6|6150.6|6151.6|6150.6|6151.9|6150.9|6151.1|6150.1|8
1620895760000|2021-05-13 08:49:20|6151.9|6150.9|6152.1|6151.1|6152.1|6151.1|6151.9|6150.9|4
1620895770000|2021-05-13 08:49:30|6151.9|6150.9|6151.1|6150.1|6152.4|6151.4|6150.9|6149.9|22
1620895780000|2021-05-13 08:49:40|6151.4|6150.4|6152.1|6151.1|6152.4|6151.4|6151.4|6150.4|7
1620895790000|2021-05-13 08:49:50|6152.4|6151.4|6152.4|6151.4|6153.1|6152.1|6152.1|6151.1|21
1620895800000|2021-05-13 08:50:00|6152.6|6151.6|6154.1|6153.1|6154.1|6153.1|6152.1|6151.1|11
1620895810000|2021-05-13 08:50:10|6153.9|6152.9|6152.9|6151.9|6155.1|6154.1|6152.9|6151.9|15
1620895820000|2021-05-13 08:50:20|6153.1|6152.1|6153.1|6152.1|6153.9|6152.9|6152.6|6151.6|9
1620895830000|2021-05-13 08:50:30|6153.4|6152.4|6151.1|6150.1|6153.4|6152.4|6151.1|6150.1|42
1620895840000|2021-05-13 08:50:40|6150.9|6149.9|6150.9|6149.9|6151.4|6150.4|6150.4|6149.4|12
1620895850000|2021-05-13 08:50:50|6151.1|6150.1|6150.9|6149.9|6151.4|6150.4|6150.6|6149.6|15
1620895860000|2021-05-13 08:51:00|6151.1|6150.1|6153.9|6152.9|6154.1|6153.1|6151.1|6150.1|45
1620895870000|2021-05-13 08:51:10|6153.6|6152.6|6154.9|6153.9|6155.1|6154.1|6153.6|6152.6|27
1620895880000|2021-05-13 08:51:20|6154.6|6153.6|6155.4|6154.4|6156.4|6155.4|6154.4|6153.4|40
1620895890000|2021-05-13 08:51:30|6154.9|6153.9|6153.9|6152.9|6154.9|6153.9|6153.4|6152.4|11
1620895900000|2021-05-13 08:51:40|6154.1|6153.1|6154.4|6153.4|6154.6|6153.6|6153.4|6152.4|8
1620895910000|2021-05-13 08:51:50|6154.6|6153.6|6154.1|6153.1|6154.9|6153.9|6153.9|6152.9|5
1620895920000|2021-05-13 08:52:00|6153.9|6152.9|6152.6|6151.6|6154.1|6153.1|6152.4|6151.4|18
1620895930000|2021-05-13 08:52:10|6152.9|6151.9|6152.1|6151.1|6153.6|6152.6|6152.1|6151.1|7
1620895940000|2021-05-13 08:52:20|6152.4|6151.4|6152.6|6151.6|6152.6|6151.6|6152.4|6151.4|8
1620895950000|2021-05-13 08:52:30|6152.4|6151.4|6150.6|6149.6|6152.4|6151.4|6150.6|6149.6|23
1620895960000|2021-05-13 08:52:40|6150.9|6149.9|6151.9|6150.9|6151.9|6150.9|6150.6|6149.6|5
1620895970000|2021-05-13 08:52:50|6151.6|6150.6|6152.1|6151.1|6152.1|6151.1|6151.6|6150.6|13
1620895980000|2021-05-13 08:53:00|6152.4|6151.4|6153.4|6152.4|6153.6|6152.6|6152.1|6151.1|14
1620895990000|2021-05-13 08:53:10|6153.6|6152.6|6154.6|6153.6|6155.1|6154.1|6153.4|6152.4|24
1620896000000|2021-05-13 08:53:20|6154.9|6153.9|6155.6|6154.6|6156.1|6155.1|6154.6|6153.6|6
1620896010000|2021-05-13 08:53:30|6155.4|6154.4|6155.9|6154.9|6155.9|6154.9|6154.6|6153.6|5
1620896020000|2021-05-13 08:53:40|6155.6|6154.6|6155.4|6154.4|6156.9|6155.9|6155.4|6154.4|21
1620896030000|2021-05-13 08:53:50|6155.1|6154.1|6157.9|6156.9|6158.4|6157.4|6155.1|6154.1|11
1620896040000|2021-05-13 08:54:00|6158.1|6157.1|6157.6|6156.6|6158.6|6157.6|6157.6|6156.6|17
1620896050000|2021-05-13 08:54:10|6157.9|6156.9|6158.1|6157.1|6158.6|6157.6|6157.4|6156.4|17
1620896060000|2021-05-13 08:54:20|6157.9|6156.9|6158.6|6157.6|6158.9|6157.9|6157.9|6156.9|6
1620896070000|2021-05-13 08:54:30|6158.9|6157.9|6160.6|6159.6|6161.4|6160.4|6158.6|6157.6|50
1620896080000|2021-05-13 08:54:40|6160.9|6159.9|6160.9|6159.9|6161.1|6160.1|6160.4|6159.4|5
1620896090000|2021-05-13 08:54:50|6160.6|6159.6|6160.9|6159.9|6161.4|6160.4|6159.9|6158.9|13
1620896100000|2021-05-13 08:55:00|6161.1|6160.1|6160.4|6159.4|6161.1|6160.1|6160.1|6159.1|12
1620896110000|2021-05-13 08:55:10|6159.9|6158.9|6161.6|6160.6|6161.6|6160.6|6159.9|6158.9|28
1620896120000|2021-05-13 08:55:20|6161.9|6160.9|6162.9|6161.9|6162.9|6161.9|6161.6|6160.6|9
1620896130000|2021-05-13 08:55:30|6163.1|6162.1|6165.9|6164.9|6166.1|6165.1|6162.9|6161.9|39
1620896140000|2021-05-13 08:55:40|6166.1|6165.1|6167.6|6166.6|6167.9|6166.9|6166.1|6165.1|83
1620896150000|2021-05-13 08:55:50|6167.9|6166.9|6167.4|6166.4|6168.1|6167.1|6167.4|6166.4|15
1620896160000|2021-05-13 08:56:00|6167.1|6166.1|6168.9|6167.9|6168.9|6167.9|6166.9|6165.9|21
1620896170000|2021-05-13 08:56:10|6169.1|6168.1|6169.4|6168.4|6170.1|6169.1|6168.9|6167.9|71
1620896180000|2021-05-13 08:56:20|6169.9|6168.9|6169.9|6168.9|6170.1|6169.1|6169.4|6168.4|27
1620896190000|2021-05-13 08:56:30|6169.6|6168.6|6170.1|6169.1|6170.1|6169.1|6168.9|6167.9|45
1620896200000|2021-05-13 08:56:40|6169.9|6168.9|6170.1|6169.1|6170.1|6169.1|6169.1|6168.1|30
1620896210000|2021-05-13 08:56:50|6169.9|6168.9|6168.6|6167.6|6169.9|6168.9|6168.6|6167.6|5
1620896220000|2021-05-13 08:57:00|6169.1|6168.1|6170.4|6169.4|6171.1|6170.1|6169.1|6168.1|63
1620896230000|2021-05-13 08:57:10|6170.1|6169.1|6171.6|6170.6|6171.6|6170.6|6170.1|6169.1|3
1620896240000|2021-05-13 08:57:20|6171.4|6170.4|6171.6|6170.6|6172.4|6171.4|6171.4|6170.4|27
1620896250000|2021-05-13 08:57:30|6171.4|6170.4|6172.6|6171.6|6172.6|6171.6|6171.4|6170.4|20
1620896260000|2021-05-13 08:57:40|6172.4|6171.4|6172.4|6171.4|6172.6|6171.6|6171.9|6170.9|11
1620896270000|2021-05-13 08:57:50|6172.1|6171.1|6172.1|6171.1|6172.6|6171.6|6171.4|6170.4|24
1620896280000|2021-05-13 08:58:00|6171.9|6170.9|6171.6|6170.6|6172.1|6171.1|6170.9|6169.9|2
1620896290000|2021-05-13 08:58:10|6171.4|6170.4|6171.1|6170.1|6171.9|6170.9|6171.1|6170.1|11
1620896300000|2021-05-13 08:58:20|6171.4|6170.4|6172.6|6171.6|6172.9|6171.9|6171.4|6170.4|20
1620896310000|2021-05-13 08:58:30|6172.9|6171.9|6172.4|6171.4|6172.9|6171.9|6171.9|6170.9|17
1620896320000|2021-05-13 08:58:40|6172.6|6171.6|6173.9|6172.9|6174.1|6173.1|6172.6|6171.6|48
1620896330000|2021-05-13 08:58:50|6173.1|6172.1|6174.1|6173.1|6174.1|6173.1|6173.1|6172.1|65
1620896340000|2021-05-13 08:59:00|6174.4|6173.4|6174.1|6173.1|6174.4|6173.4|6173.6|6172.6|13
1620896350000|2021-05-13 08:59:10|6173.9|6172.9|6173.6|6172.6|6174.4|6173.4|6173.4|6172.4|20
1620896360000|2021-05-13 08:59:20|6173.4|6172.4|6172.9|6171.9|6173.6|6172.6|6172.9|6171.9|4
1620896370000|2021-05-13 08:59:30|6172.6|6171.6|6172.1|6171.1|6172.6|6171.6|6171.9|6170.9|34
1620896380000|2021-05-13 08:59:40|6171.9|6170.9|6172.9|6171.9|6172.9|6171.9|6171.6|6170.6|11
1620896390000|2021-05-13 08:59:50|6172.6|6171.6|6173.4|6172.4|6173.4|6172.4|6172.1|6171.1|7
1620896400000|2021-05-13 09:00:00|6173.6|6172.6|6176.4|6175.4|6177.1|6176.1|6173.6|6172.6|82
1620896410000|2021-05-13 09:00:10|6176.1|6175.1|6176.9|6175.9|6177.9|6176.9|6175.4|6174.4|36
1620896420000|2021-05-13 09:00:20|6176.6|6175.6|6178.1|6177.1|6178.6|6177.6|6176.6|6175.6|70
1620896430000|2021-05-13 09:00:30|6178.4|6177.4|6178.1|6177.1|6178.4|6177.4|6178.1|6177.1|4
1620896440000|2021-05-13 09:00:40|6178.4|6177.4|6177.9|6176.9|6178.4|6177.4|6177.4|6176.4|28
1620896450000|2021-05-13 09:00:50|6177.1|6176.1|6176.9|6175.9|6177.1|6176.1|6176.9|6175.9|6
1620896460000|2021-05-13 09:01:00|6177.1|6176.1|6176.6|6175.6|6178.1|6177.1|6176.4|6175.4|28
1620896470000|2021-05-13 09:01:10|6176.4|6175.4|6178.9|6177.9|6179.1|6178.1|6176.4|6175.4|47
1620896480000|2021-05-13 09:01:20|6179.4|6178.4|6181.4|6180.4|6181.4|6180.4|6179.1|6178.1|19
1620896490000|2021-05-13 09:01:30|6181.1|6180.1|6181.4|6180.4|6181.6|6180.6|6180.9|6179.9|26
1620896500000|2021-05-13 09:01:40|6181.6|6180.6|6184.1|6183.1|6184.1|6183.1|6181.4|6180.4|27
1620896510000|2021-05-13 09:01:50|6184.4|6183.4|6184.1|6183.1|6185.1|6184.1|6184.1|6183.1|24
1620896520000|2021-05-13 09:02:00|6184.4|6183.4|6185.6|6184.6|6186.1|6185.1|6183.9|6182.9|64
1620896530000|2021-05-13 09:02:10|6185.9|6184.9|6185.4|6184.4|6186.4|6185.4|6185.1|6184.1|13
1620896540000|2021-05-13 09:02:20|6185.6|6184.6|6185.6|6184.6|6185.6|6184.6|6185.4|6184.4|9
1620896550000|2021-05-13 09:02:30|6185.4|6184.4|6185.9|6184.9|6186.1|6185.1|6185.4|6184.4|21
1620896560000|2021-05-13 09:02:40|6185.6|6184.6|6186.6|6185.6|6187.4|6186.4|6185.1|6184.1|48
1620896570000|2021-05-13 09:02:50|6186.4|6185.4|6187.4|6186.4|6187.4|6186.4|6186.1|6185.1|23
1620896580000|2021-05-13 09:03:00|6187.6|6186.6|6189.6|6188.6|6189.6|6188.6|6187.4|6186.4|31
1620896590000|2021-05-13 09:03:10|6189.9|6188.9|6190.9|6189.9|6190.9|6189.9|6189.9|6188.9|51
1620896600000|2021-05-13 09:03:20|6190.6|6189.6|6190.6|6189.6|6191.1|6190.1|6190.4|6189.4|29
1620896610000|2021-05-13 09:03:30|6190.4|6189.4|6189.9|6188.9|6190.6|6189.6|6189.4|6188.4|68
1620896620000|2021-05-13 09:03:40|6190.1|6189.1|6189.4|6188.4|6190.1|6189.1|6189.4|6188.4|8
1620896630000|2021-05-13 09:03:50|6189.1|6188.1|6190.6|6189.6|6190.6|6189.6|6188.1|6187.1|51
1620896640000|2021-05-13 09:04:00|6190.9|6189.9|6192.6|6191.6|6193.1|6192.1|6190.9|6189.9|31
1620896650000|2021-05-13 09:04:10|6192.4|6191.4|6194.9|6193.9|6195.4|6194.4|6192.4|6191.4|39
1620896660000|2021-05-13 09:04:20|6195.1|6194.1|6196.1|6195.1|6196.1|6195.1|6194.9|6193.9|63
1620896670000|2021-05-13 09:04:30|6196.4|6195.4|6196.1|6195.1|6196.4|6195.4|6195.9|6194.9|14
1620896680000|2021-05-13 09:04:40|6196.4|6195.4|6196.4|6195.4|6196.4|6195.4|6196.1|6195.1|7
1620896690000|2021-05-13 09:04:50|6196.1|6195.1|6194.6|6193.6|6196.6|6195.6|6194.6|6193.6|31
1620896700000|2021-05-13 09:05:00|6194.4|6193.4|6193.9|6192.9|6194.6|6193.6|6193.4|6192.4|45
1620896710000|2021-05-13 09:05:10|6193.6|6192.6|6192.6|6191.6|6193.6|6192.6|6192.4|6191.4|13
1620896720000|2021-05-13 09:05:20|6192.4|6191.4|6191.9|6190.9|6192.9|6191.9|6191.9|6190.9|5
1620896730000|2021-05-13 09:05:30|6192.1|6191.1|6192.1|6191.1|6192.1|6191.1|6191.9|6190.9|12
1620896740000|2021-05-13 09:05:40|6191.9|6190.9|6193.4|6192.4|6193.6|6192.6|6191.6|6190.6|33
1620896750000|2021-05-13 09:05:50|6193.1|6192.1|6191.6|6190.6|6193.1|6192.1|6191.4|6190.4|48
1620896760000|2021-05-13 09:06:00|6191.4|6190.4|6191.4|6190.4|6192.1|6191.1|6190.9|6189.9|31
1620896770000|2021-05-13 09:06:10|6191.6|6190.6|6190.6|6189.6|6191.9|6190.9|6190.4|6189.4|15
1620896780000|2021-05-13 09:06:20|6190.4|6189.4|6189.6|6188.6|6190.9|6189.9|6188.9|6187.9|24
1620896790000|2021-05-13 09:06:30|6189.9|6188.9|6188.9|6187.9|6189.9|6188.9|6188.9|6187.9|5
1620896800000|2021-05-13 09:06:40|6189.1|6188.1|6188.6|6187.6|6189.4|6188.4|6188.4|6187.4|21
1620896810000|2021-05-13 09:06:50|6188.4|6187.4|6187.6|6186.6|6188.4|6187.4|6187.1|6186.1|54
1620896820000|2021-05-13 09:07:00|6187.9|6186.9|6186.4|6185.4|6187.9|6186.9|6185.9|6184.9|24
1620896830000|2021-05-13 09:07:10|6186.1|6185.1|6186.1|6185.1|6186.6|6185.6|6186.1|6185.1|18
1620896840000|2021-05-13 09:07:20|6185.9|6184.9|6185.4|6184.4|6186.1|6185.1|6185.1|6184.1|24
1620896850000|2021-05-13 09:07:30|6185.1|6184.1|6184.6|6183.6|6185.6|6184.6|6184.6|6183.6|28
1620896860000|2021-05-13 09:07:40|6184.4|6183.4|6183.4|6182.4|6184.6|6183.6|6183.1|6182.1|28
1620896870000|2021-05-13 09:07:50|6183.1|6182.1|6182.4|6181.4|6183.6|6182.6|6182.4|6181.4|25
1620896880000|2021-05-13 09:08:00|6182.6|6181.6|6183.6|6182.6|6183.6|6182.6|6182.1|6181.1|26
1620896890000|2021-05-13 09:08:10|6183.4|6182.4|6182.4|6181.4|6183.9|6182.9|6182.4|6181.4|38
1620896900000|2021-05-13 09:08:20|6182.6|6181.6|6182.1|6181.1|6183.1|6182.1|6182.1|6181.1|22
1620896910000|2021-05-13 09:08:30|6182.4|6181.4|6182.1|6181.1|6182.6|6181.6|6181.6|6180.6|4
1620896920000|2021-05-13 09:08:40|6181.9|6180.9|6184.1|6183.1|6184.1|6183.1|6181.9|6180.9|38
1620896930000|2021-05-13 09:08:50|6184.4|6183.4|6186.1|6185.1|6186.9|6185.9|6184.1|6183.1|28
1620896940000|2021-05-13 09:09:00|6186.4|6185.4|6186.6|6185.6|6186.9|6185.9|6186.1|6185.1|4
1620896950000|2021-05-13 09:09:10|6186.9|6185.9|6186.1|6185.1|6187.1|6186.1|6185.9|6184.9|13
1620896960000|2021-05-13 09:09:20|6185.9|6184.9|6185.6|6184.6|6185.9|6184.9|6185.4|6184.4|1
1620896970000|2021-05-13 09:09:30|6185.9|6184.9|6185.9|6184.9|6186.4|6185.4|6185.6|6184.6|1
1620896980000|2021-05-13 09:09:40|6185.6|6184.6|6185.4|6184.4|6185.9|6184.9|6185.4|6184.4|2
1620896990000|2021-05-13 09:09:50|6185.6|6184.6|6185.1|6184.1|6186.6|6185.6|6184.9|6183.9|9
1620897000000|2021-05-13 09:10:00|6185.4|6184.4|6186.6|6185.6|6186.6|6185.6|6185.1|6184.1|7
1620897010000|2021-05-13 09:10:10|6186.4|6185.4|6187.9|6186.9|6188.1|6187.1|6186.4|6185.4|22
1620897020000|2021-05-13 09:10:20|6187.6|6186.6|6187.1|6186.1|6187.6|6186.6|6186.9|6185.9|12
1620897030000|2021-05-13 09:10:30|6186.9|6185.9|6189.1|6188.1|6189.1|6188.1|6186.9|6185.9|62
1620897040000|2021-05-13 09:10:40|6188.9|6187.9|6188.9|6187.9|6189.6|6188.6|6188.9|6187.9|9
1620897050000|2021-05-13 09:10:50|6189.1|6188.1|6188.1|6187.1|6189.1|6188.1|6187.6|6186.6|23
1620897060000|2021-05-13 09:11:00|6188.4|6187.4|6186.6|6185.6|6188.4|6187.4|6186.6|6185.6|7
1620897070000|2021-05-13 09:11:10|6186.9|6185.9|6186.4|6185.4|6187.1|6186.1|6186.1|6185.1|1
1620897080000|2021-05-13 09:11:20|6186.1|6185.1|6186.1|6185.1|6186.4|6185.4|6185.6|6184.6|4
1620897090000|2021-05-13 09:11:30|6186.4|6185.4|6185.6|6184.6|6186.9|6185.9|6185.6|6184.6|36
1620897100000|2021-05-13 09:11:40|6185.9|6184.9|6185.1|6184.1|6185.9|6184.9|6184.4|6183.4|28
1620897110000|2021-05-13 09:11:50|6184.6|6183.6|6185.1|6184.1|6185.4|6184.4|6184.6|6183.6|6
1620897120000|2021-05-13 09:12:00|6185.4|6184.4|6186.1|6185.1|6186.1|6185.1|6185.1|6184.1|17
1620897130000|2021-05-13 09:12:10|6185.9|6184.9|6186.9|6185.9|6187.9|6186.9|6185.4|6184.4|61
1620897140000|2021-05-13 09:12:20|6186.6|6185.6|6185.9|6184.9|6186.9|6185.9|6184.6|6183.6|57
1620897150000|2021-05-13 09:12:30|6185.6|6184.6|6185.4|6184.4|6186.1|6185.1|6185.4|6184.4|9
1620897160000|2021-05-13 09:12:40|6185.1|6184.1|6184.6|6183.6|6185.6|6184.6|6184.1|6183.1|2
1620897170000|2021-05-13 09:12:50|6184.4|6183.4|6183.6|6182.6|6184.4|6183.4|6183.6|6182.6|19
1620897180000|2021-05-13 09:13:00|6183.9|6182.9|6184.9|6183.9|6185.1|6184.1|6183.9|6182.9|6
1620897190000|2021-05-13 09:13:10|6185.1|6184.1|6185.6|6184.6|6185.9|6184.9|6184.4|6183.4|3
1620897200000|2021-05-13 09:13:20|6185.9|6184.9|6185.9|6184.9|6186.1|6185.1|6185.4|6184.4|3
1620897210000|2021-05-13 09:13:30|6185.6|6184.6|6186.9|6185.9|6186.9|6185.9|6185.6|6184.6|2
1620897220000|2021-05-13 09:13:40|6186.6|6185.6|6187.1|6186.1|6187.4|6186.4|6186.6|6185.6|9
1620897230000|2021-05-13 09:13:50|6186.9|6185.9|6185.6|6184.6|6186.9|6185.9|6185.4|6184.4|105
1620897240000|2021-05-13 09:14:00|6185.4|6184.4|6185.4|6184.4|6185.4|6184.4|6184.1|6183.1|6
1620897250000|2021-05-13 09:14:10|6185.6|6184.6|6184.1|6183.1|6185.6|6184.6|6184.1|6183.1|5
1620897260000|2021-05-13 09:14:20|6184.4|6183.4|6184.6|6183.6|6184.9|6183.9|6184.1|6183.1|205
1620897270000|2021-05-13 09:14:30|6184.9|6183.9|6184.4|6183.4|6184.9|6183.9|6184.4|6183.4|1
1620897280000|2021-05-13 09:14:40|6184.6|6183.6|6184.6|6183.6|6184.6|6183.6|6184.1|6183.1|2
1620897290000|2021-05-13 09:14:50|6184.4|6183.4|6183.9|6182.9|6184.6|6183.6|6183.9|6182.9|507
1620897300000|2021-05-13 09:15:00|6184.1|6183.1|6183.9|6182.9|6184.4|6183.4|6183.9|6182.9|207
1620897310000|2021-05-13 09:15:10|6183.6|6182.6|6182.6|6181.6|6183.6|6182.6|6182.4|6181.4|33
1620897320000|2021-05-13 09:15:20|6182.4|6181.4|6182.4|6181.4|6182.6|6181.6|6182.1|6181.1|47
1620897330000|2021-05-13 09:15:30|6182.6|6181.6|6182.6|6181.6|6182.9|6181.9|6182.1|6181.1|12
1620897340000|2021-05-13 09:15:40|6182.4|6181.4|6181.9|6180.9|6182.9|6181.9|6181.9|6180.9|8
1620897350000|2021-05-13 09:15:50|6182.1|6181.1|6182.4|6181.4|6182.6|6181.6|6182.1|6181.1|8
1620897360000|2021-05-13 09:16:00|6182.6|6181.6|6183.6|6182.6|6183.6|6182.6|6182.4|6181.4|13
1620897370000|2021-05-13 09:16:10|6183.4|6182.4|6183.9|6182.9|6183.9|6182.9|6182.6|6181.6|8
1620897380000|2021-05-13 09:16:20|6183.6|6182.6|6183.1|6182.1|6183.6|6182.6|6182.9|6181.9|5
1620897390000|2021-05-13 09:16:30|6182.9|6181.9|6182.1|6181.1|6183.1|6182.1|6182.1|6181.1|2
1620897400000|2021-05-13 09:16:40|6182.4|6181.4|6182.1|6181.1|6182.9|6181.9|6181.9|6180.9|9
1620897410000|2021-05-13 09:16:50|6181.9|6180.9|6183.1|6182.1|6183.1|6182.1|6181.9|6180.9|7
1620897420000|2021-05-13 09:17:00|6182.9|6181.9|6182.4|6181.4|6182.9|6181.9|6182.1|6181.1|4
1620897430000|2021-05-13 09:17:10|6182.6|6181.6|6182.4|6181.4|6182.9|6181.9|6182.1|6181.1|3
1620897440000|2021-05-13 09:17:20|6182.1|6181.1|6182.1|6181.1|6183.4|6182.4|6182.1|6181.1|9
1620897450000|2021-05-13 09:17:30|6181.9|6180.9|6181.6|6180.6|6182.1|6181.1|6181.4|6180.4|19
1620897460000|2021-05-13 09:17:40|6181.9|6180.9|6181.9|6180.9|6182.1|6181.1|6181.6|6180.6|11
1620897470000|2021-05-13 09:17:50|6181.6|6180.6|6181.9|6180.9|6181.9|6180.9|6181.4|6180.4|7
1620897480000|2021-05-13 09:18:00|6181.6|6180.6|6180.9|6179.9|6181.6|6180.6|6180.6|6179.6|63
1620897490000|2021-05-13 09:18:10|6180.6|6179.6|6179.6|6178.6|6180.6|6179.6|6179.1|6178.1|32
1620897500000|2021-05-13 09:18:20|6179.9|6178.9|6180.4|6179.4|6180.4|6179.4|6179.9|6178.9|11
1620897510000|2021-05-13 09:18:30|6180.1|6179.1|6179.9|6178.9|6180.1|6179.1|6178.9|6177.9|38
1620897520000|2021-05-13 09:18:40|6178.9|6177.9|6178.4|6177.4|6178.9|6177.9|6177.6|6176.6|40
1620897530000|2021-05-13 09:18:50|6179.1|6178.1|6179.6|6178.6|6179.9|6178.9|6178.9|6177.9|40
1620897540000|2021-05-13 09:19:00|6180.1|6179.1|6180.9|6179.9|6181.4|6180.4|6180.1|6179.1|44
1620897550000|2021-05-13 09:19:10|6181.1|6180.1|6181.4|6180.4|6182.9|6181.9|6180.9|6179.9|13
1620897560000|2021-05-13 09:19:20|6181.1|6180.1|6183.9|6182.9|6183.9|6182.9|6181.1|6180.1|20
1620897570000|2021-05-13 09:19:30|6183.6|6182.6|6182.4|6181.4|6183.6|6182.6|6182.4|6181.4|2
1620897580000|2021-05-13 09:19:40|6182.1|6181.1|6185.6|6184.6|6185.6|6184.6|6182.1|6181.1|49
1620897590000|2021-05-13 09:19:50|6185.4|6184.4|6186.1|6185.1|6186.4|6185.4|6185.4|6184.4|27
1620897600000|2021-05-13 09:20:00|6186.4|6185.4|6185.9|6184.9|6186.9|6185.9|6185.9|6184.9|11
1620897610000|2021-05-13 09:20:10|6185.6|6184.6|6185.1|6184.1|6185.6|6184.6|6184.9|6183.9|11
1620897620000|2021-05-13 09:20:20|6185.4|6184.4|6185.1|6184.1|6186.1|6185.1|6185.1|6184.1|6
1620897630000|2021-05-13 09:20:30|6185.4|6184.4|6185.4|6184.4|6185.6|6184.6|6185.1|6184.1|7
1620897640000|2021-05-13 09:20:40|6185.1|6184.1|6185.6|6184.6|6185.6|6184.6|6185.1|6184.1|3
1620897650000|2021-05-13 09:20:50|6185.4|6184.4|6184.4|6183.4|6185.4|6184.4|6184.1|6183.1|14
1620897660000|2021-05-13 09:21:00|6184.1|6183.1|6184.9|6183.9|6185.1|6184.1|6184.1|6183.1|11
1620897670000|2021-05-13 09:21:10|6184.6|6183.6|6188.6|6187.6|6188.6|6187.6|6184.6|6183.6|35
1620897680000|2021-05-13 09:21:20|6188.4|6187.4|6185.9|6184.9|6188.6|6187.6|6185.6|6184.6|49
1620897690000|2021-05-13 09:21:30|6186.1|6185.1|6185.6|6184.6|6186.1|6185.1|6185.4|6184.4|7
1620897700000|2021-05-13 09:21:40|6185.9|6184.9|6184.9|6183.9|6186.1|6185.1|6184.4|6183.4|12
1620897710000|2021-05-13 09:21:50|6185.1|6184.1|6184.9|6183.9|6185.6|6184.6|6184.9|6183.9|9
1620897720000|2021-05-13 09:22:00|6185.1|6184.1|6185.1|6184.1|6185.1|6184.1|6184.4|6183.4|25
1620897730000|2021-05-13 09:22:10|6184.9|6183.9|6184.9|6183.9|6185.6|6184.6|6184.9|6183.9|3
1620897740000|2021-05-13 09:22:20|6185.1|6184.1|6185.4|6184.4|6185.6|6184.6|6184.9|6183.9|12
1620897750000|2021-05-13 09:22:30|6184.9|6183.9|6187.6|6186.6|6187.6|6186.6|6184.9|6183.9|20
1620897760000|2021-05-13 09:22:40|6187.9|6186.9|6188.9|6187.9|6188.9|6187.9|6187.9|6186.9|11
1620897770000|2021-05-13 09:22:50|6189.1|6188.1|6190.4|6189.4|6190.4|6189.4|6189.1|6188.1|23
1620897780000|2021-05-13 09:23:00|6190.6|6189.6|6191.1|6190.1|6191.9|6190.9|6190.6|6189.6|21
1620897790000|2021-05-13 09:23:10|6191.4|6190.4|6191.4|6190.4|6191.9|6190.9|6190.4|6189.4|23
1620897800000|2021-05-13 09:23:20|6191.6|6190.6|6191.6|6190.6|6191.9|6190.9|6191.4|6190.4|8
1620897810000|2021-05-13 09:23:30|6191.9|6190.9|6193.1|6192.1|6193.1|6192.1|6191.9|6190.9|18
1620897820000|2021-05-13 09:23:40|6192.9|6191.9|6193.4|6192.4|6193.4|6192.4|6192.9|6191.9|12
1620897830000|2021-05-13 09:23:50|6193.1|6192.1|6191.1|6190.1|6193.4|6192.4|6191.1|6190.1|17
1620897840000|2021-05-13 09:24:00|6190.9|6189.9|6191.4|6190.4|6191.6|6190.6|6190.9|6189.9|9
1620897850000|2021-05-13 09:24:10|6190.9|6189.9|6190.4|6189.4|6191.1|6190.1|6190.4|6189.4|11
1620897860000|2021-05-13 09:24:20|6190.6|6189.6|6190.6|6189.6|6190.9|6189.9|6190.4|6189.4|10
1620897870000|2021-05-13 09:24:30|6190.9|6189.9|6190.6|6189.6|6191.1|6190.1|6189.6|6188.6|26
1620897880000|2021-05-13 09:24:40|6190.4|6189.4|6190.4|6189.4|6190.9|6189.9|6190.1|6189.1|34
1620897890000|2021-05-13 09:24:50|6190.1|6189.1|6190.4|6189.4|6190.4|6189.4|6189.6|6188.6|8
1620897900000|2021-05-13 09:25:00|6190.1|6189.1|6190.4|6189.4|6190.4|6189.4|6190.1|6189.1|9
1620897910000|2021-05-13 09:25:10|6190.6|6189.6|6190.4|6189.4|6190.9|6189.9|6190.1|6189.1|10
1620897920000|2021-05-13 09:25:20|6190.1|6189.1|6192.4|6191.4|6192.6|6191.6|6189.9|6188.9|48
1620897930000|2021-05-13 09:25:30|6192.1|6191.1|6192.4|6191.4|6192.4|6191.4|6192.1|6191.1|7
1620897940000|2021-05-13 09:25:40|6193.1|6192.1|6193.1|6192.1|6193.4|6192.4|6192.9|6191.9|1525
1620897950000|2021-05-13 09:25:50|6192.9|6191.9|6192.6|6191.6|6193.1|6192.1|6192.4|6191.4|17
1620897960000|2021-05-13 09:26:00|6192.4|6191.4|6192.4|6191.4|6192.6|6191.6|6192.1|6191.1|8
1620897970000|2021-05-13 09:26:10|6192.6|6191.6|6193.6|6192.6|6193.6|6192.6|6192.6|6191.6|17
1620897980000|2021-05-13 09:26:20|6193.4|6192.4|6192.9|6191.9|6193.4|6192.4|6192.9|6191.9|6
1620897990000|2021-05-13 09:26:30|6192.6|6191.6|6193.1|6192.1|6193.1|6192.1|6191.9|6190.9|15
1620898000000|2021-05-13 09:26:40|6192.9|6191.9|6192.4|6191.4|6193.1|6192.1|6192.1|6191.1|8
1620898010000|2021-05-13 09:26:50|6192.1|6191.1|6192.1|6191.1|6192.6|6191.6|6192.1|6191.1|4
1620898020000|2021-05-13 09:27:00|6192.4|6191.4|6192.4|6191.4|6192.6|6191.6|6192.4|6191.4|10
1620898030000|2021-05-13 09:27:10|6192.1|6191.1|6193.4|6192.4|6193.4|6192.4|6191.9|6190.9|26
1620898040000|2021-05-13 09:27:20|6193.1|6192.1|6192.1|6191.1|6193.1|6192.1|6192.1|6191.1|5
1620898050000|2021-05-13 09:27:30|6192.4|6191.4|6191.6|6190.6|6192.4|6191.4|6191.4|6190.4|15
1620898060000|2021-05-13 09:27:40|6191.4|6190.4|6191.6|6190.6|6191.9|6190.9|6191.1|6190.1|4
1620898070000|2021-05-13 09:27:50|6191.4|6190.4|6191.6|6190.6|6191.6|6190.6|6191.4|6190.4|6
1620898080000|2021-05-13 09:28:00|6191.4|6190.4|6191.4|6190.4|6191.9|6190.9|6191.1|6190.1|6
1620898090000|2021-05-13 09:28:10|6191.1|6190.1|6191.6|6190.6|6191.6|6190.6|6190.9|6189.9|15
1620898100000|2021-05-13 09:28:20|6191.4|6190.4|6191.4|6190.4|6191.6|6190.6|6191.4|6190.4|7
1620898110000|2021-05-13 09:28:30|6191.9|6190.9|6190.9|6189.9|6191.9|6190.9|6190.9|6189.9|28
1620898120000|2021-05-13 09:28:40|6191.1|6190.1|6191.4|6190.4|6191.4|6190.4|6191.1|6190.1|4
1620898130000|2021-05-13 09:28:50|6191.1|6190.1|6191.1|6190.1|6191.4|6190.4|6190.9|6189.9|3
1620898140000|2021-05-13 09:29:00|6190.9|6189.9|6189.9|6188.9|6190.9|6189.9|6189.6|6188.6|13
1620898150000|2021-05-13 09:29:10|6189.6|6188.6|6189.9|6188.9|6190.6|6189.6|6188.9|6187.9|39
1620898160000|2021-05-13 09:29:20|6190.1|6189.1|6189.4|6188.4|6190.1|6189.1|6188.9|6187.9|24
1620898170000|2021-05-13 09:29:30|6189.9|6188.9|6191.4|6190.4|6191.4|6190.4|6189.9|6188.9|22
1620898180000|2021-05-13 09:29:40|6191.1|6190.1|6189.9|6188.9|6191.1|6190.1|6189.9|6188.9|10
1620898190000|2021-05-13 09:29:50|6190.1|6189.1|6190.4|6189.4|6190.4|6189.4|6189.9|6188.9|4
1620898200000|2021-05-13 09:30:00|6190.6|6189.6|6190.1|6189.1|6191.1|6190.1|6189.6|6188.6|42
1620898210000|2021-05-13 09:30:10|6190.4|6189.4|6190.6|6189.6|6190.6|6189.6|6190.4|6189.4|9
1620898220000|2021-05-13 09:30:20|6190.4|6189.4|6191.4|6190.4|6191.9|6190.9|6190.4|6189.4|2
1620898230000|2021-05-13 09:30:30|6191.6|6190.6|6190.6|6189.6|6191.6|6190.6|6190.4|6189.4|7
1620898240000|2021-05-13 09:30:40|6190.4|6189.4|6189.9|6188.9|6190.6|6189.6|6189.9|6188.9|7
1620898250000|2021-05-13 09:30:50|6189.6|6188.6|6189.6|6188.6|6189.9|6188.9|6189.4|6188.4|13
1620898260000|2021-05-13 09:31:00|6189.4|6188.4|6189.6|6188.6|6190.1|6189.1|6189.4|6188.4|4
1620898270000|2021-05-13 09:31:10|6189.4|6188.4|6189.9|6188.9|6189.9|6188.9|6189.4|6188.4|0
1620898280000|2021-05-13 09:31:20|6190.1|6189.1|6191.1|6190.1|6191.1|6190.1|6189.1|6188.1|13
1620898290000|2021-05-13 09:31:30|6191.4|6190.4|6191.4|6190.4|6191.9|6190.9|6191.1|6190.1|14
1620898300000|2021-05-13 09:31:40|6191.6|6190.6|6191.9|6190.9|6192.4|6191.4|6191.6|6190.6|10
1620898310000|2021-05-13 09:31:50|6191.6|6190.6|6191.6|6190.6|6191.9|6190.9|6191.4|6190.4|7
1620898320000|2021-05-13 09:32:00|6191.9|6190.9|6192.1|6191.1|6192.4|6191.4|6191.6|6190.6|6
1620898330000|2021-05-13 09:32:10|6191.9|6190.9|6191.4|6190.4|6191.9|6190.9|6191.4|6190.4|4
1620898340000|2021-05-13 09:32:20|6191.1|6190.1|6190.9|6189.9|6191.1|6190.1|6190.9|6189.9|5
1620898350000|2021-05-13 09:32:30|6191.1|6190.1|6191.1|6190.1|6191.1|6190.1|6190.9|6189.9|3
1620898360000|2021-05-13 09:32:40|6190.9|6189.9|6190.4|6189.4|6191.4|6190.4|6190.4|6189.4|14
1620898370000|2021-05-13 09:32:50|6190.1|6189.1|6189.6|6188.6|6190.1|6189.1|6188.9|6187.9|13
1620898380000|2021-05-13 09:33:00|6189.4|6188.4|6188.6|6187.6|6189.4|6188.4|6188.4|6187.4|13
1620898390000|2021-05-13 09:33:10|6188.9|6187.9|6189.1|6188.1|6189.4|6188.4|6188.9|6187.9|1
1620898400000|2021-05-13 09:33:20|6188.9|6187.9|6189.1|6188.1|6189.6|6188.6|6188.9|6187.9|0
1620898410000|2021-05-13 09:33:30|6188.9|6187.9|6188.6|6187.6|6188.9|6187.9|6188.4|6187.4|7
1620898420000|2021-05-13 09:33:40|6188.4|6187.4|6188.1|6187.1|6188.4|6187.4|6187.9|6186.9|4
1620898430000|2021-05-13 09:33:50|6187.9|6186.9|6187.4|6186.4|6187.9|6186.9|6187.4|6186.4|6
1620898440000|2021-05-13 09:34:00|6187.6|6186.6|6187.1|6186.1|6188.1|6187.1|6187.1|6186.1|18
1620898450000|2021-05-13 09:34:10|6187.4|6186.4|6186.9|6185.9|6187.6|6186.6|6186.6|6185.6|2
1620898460000|2021-05-13 09:34:20|6186.6|6185.6|6185.6|6184.6|6186.6|6185.6|6185.6|6184.6|11
1620898470000|2021-05-13 09:34:30|6185.4|6184.4|6185.6|6184.6|6186.1|6185.1|6185.4|6184.4|11
1620898480000|2021-05-13 09:34:40|6185.9|6184.9|6186.1|6185.1|6186.4|6185.4|6185.9|6184.9|1
1620898490000|2021-05-13 09:34:50|6186.4|6185.4|6186.6|6185.6|6187.4|6186.4|6186.4|6185.4|5
1620898500000|2021-05-13 09:35:00|6186.9|6185.9|6187.6|6186.6|6187.6|6186.6|6186.9|6185.9|7
1620898510000|2021-05-13 09:35:10|6187.4|6186.4|6186.9|6185.9|6187.4|6186.4|6186.4|6185.4|8
1620898520000|2021-05-13 09:35:20|6186.6|6185.6|6185.1|6184.1|6186.6|6185.6|6185.1|6184.1|15
1620898530000|2021-05-13 09:35:30|6185.4|6184.4|6184.9|6183.9|6185.6|6184.6|6184.9|6183.9|4
1620898540000|2021-05-13 09:35:40|6184.6|6183.6|6184.9|6183.9|6185.1|6184.1|6184.4|6183.4|12
1620898550000|2021-05-13 09:35:50|6184.6|6183.6|6185.1|6184.1|6185.1|6184.1|6184.6|6183.6|1
1620898560000|2021-05-13 09:36:00|6185.4|6184.4|6185.9|6184.9|6186.6|6185.6|6185.1|6184.1|4
1620898570000|2021-05-13 09:36:10|6185.6|6184.6|6185.4|6184.4|6185.6|6184.6|6184.9|6183.9|4
1620898580000|2021-05-13 09:36:20|6185.1|6184.1|6185.1|6184.1|6185.1|6184.1|6184.4|6183.4|1
1620898590000|2021-05-13 09:36:30|6185.4|6184.4|6185.1|6184.1|6185.6|6184.6|6184.9|6183.9|7
1620898600000|2021-05-13 09:36:40|6185.4|6184.4|6185.1|6184.1|6185.4|6184.4|6184.9|6183.9|3
1620898610000|2021-05-13 09:36:50|6184.4|6183.4|6185.9|6184.9|6185.9|6184.9|6184.4|6183.4|18
1620898620000|2021-05-13 09:37:00|6186.1|6185.1|6187.4|6186.4|6188.4|6187.4|6186.1|6185.1|26
1620898630000|2021-05-13 09:37:10|6186.9|6185.9|6186.1|6185.1|6187.1|6186.1|6185.9|6184.9|13
1620898640000|2021-05-13 09:37:20|6186.4|6185.4|6186.1|6185.1|6186.6|6185.6|6186.1|6185.1|1
1620898650000|2021-05-13 09:37:30|6186.4|6185.4|6186.1|6185.1|6186.6|6185.6|6186.1|6185.1|7
1620898660000|2021-05-13 09:37:40|6186.4|6185.4|6187.1|6186.1|6187.4|6186.4|6186.1|6185.1|3
1620898670000|2021-05-13 09:37:50|6187.4|6186.4|6187.4|6186.4|6187.6|6186.6|6187.1|6186.1|0
1620898680000|2021-05-13 09:38:00|6187.6|6186.6|6187.6|6186.6|6188.4|6187.4|6187.4|6186.4|4
1620898690000|2021-05-13 09:38:10|6187.9|6186.9|6187.9|6186.9|6188.1|6187.1|6187.4|6186.4|1
1620898700000|2021-05-13 09:38:20|6188.1|6187.1|6187.6|6186.6|6188.4|6187.4|6187.6|6186.6|5
1620898710000|2021-05-13 09:38:30|6187.4|6186.4|6188.6|6187.6|6188.6|6187.6|6187.4|6186.4|2
1620898720000|2021-05-13 09:38:40|6188.4|6187.4|6188.4|6187.4|6188.4|6187.4|6187.9|6186.9|4
1620898730000|2021-05-13 09:38:50|6188.1|6187.1|6188.1|6187.1|6188.1|6187.1|6187.9|6186.9|0
1620898740000|2021-05-13 09:39:00|6187.9|6186.9|6188.4|6187.4|6188.4|6187.4|6187.9|6186.9|2
1620898750000|2021-05-13 09:39:10|6188.6|6187.6|6187.9|6186.9|6188.6|6187.6|6187.9|6186.9|6
1620898760000|2021-05-13 09:39:20|6188.1|6187.1|6188.1|6187.1|6188.4|6187.4|6188.1|6187.1|3
1620898770000|2021-05-13 09:39:30|6188.4|6187.4|6188.9|6187.9|6188.9|6187.9|6188.4|6187.4|0
1620898780000|2021-05-13 09:39:40|6188.6|6187.6|6187.6|6186.6|6188.6|6187.6|6187.6|6186.6|8
1620898790000|2021-05-13 09:39:50|6187.4|6186.4|6188.4|6187.4|6188.6|6187.6|6187.4|6186.4|0
1620898800000|2021-05-13 09:40:00|6188.6|6187.6|6189.4|6188.4|6189.9|6188.9|6188.6|6187.6|11
1620898810000|2021-05-13 09:40:10|6189.6|6188.6|6189.9|6188.9|6189.9|6188.9|6189.4|6188.4|5
1620898820000|2021-05-13 09:40:20|6190.1|6189.1|6189.9|6188.9|6190.1|6189.1|6189.9|6188.9|0
1620898830000|2021-05-13 09:40:30|6189.6|6188.6|6190.1|6189.1|6190.1|6189.1|6188.6|6187.6|12
1620898840000|2021-05-13 09:40:40|6189.9|6188.9|6190.1|6189.1|6190.9|6189.9|6189.6|6188.6|60
1620898850000|2021-05-13 09:40:50|6189.9|6188.9|6189.4|6188.4|6189.9|6188.9|6189.4|6188.4|5
1620898860000|2021-05-13 09:41:00|6189.1|6188.1|6188.9|6187.9|6189.4|6188.4|6188.6|6187.6|8
1620898870000|2021-05-13 09:41:10|6189.1|6188.1|6189.1|6188.1|6189.4|6188.4|6188.9|6187.9|8
1620898880000|2021-05-13 09:41:20|6188.9|6187.9|6189.1|6188.1|6189.1|6188.1|6188.9|6187.9|2
1620898890000|2021-05-13 09:41:30|6189.4|6188.4|6189.4|6188.4|6189.6|6188.6|6189.1|6188.1|0
1620898900000|2021-05-13 09:41:40|6189.6|6188.6|6188.9|6187.9|6189.6|6188.6|6188.9|6187.9|9
1620898910000|2021-05-13 09:41:50|6189.1|6188.1|6189.1|6188.1|6189.4|6188.4|6188.9|6187.9|3
1620898920000|2021-05-13 09:42:00|6188.9|6187.9|6189.4|6188.4|6189.4|6188.4|6188.9|6187.9|0
1620898930000|2021-05-13 09:42:10|6189.6|6188.6|6189.6|6188.6|6189.9|6188.9|6189.6|6188.6|3
1620898940000|2021-05-13 09:42:20|6189.4|6188.4|6189.1|6188.1|6189.4|6188.4|6188.9|6187.9|15
1620898950000|2021-05-13 09:42:30|6188.9|6187.9|6189.4|6188.4|6189.6|6188.6|6188.9|6187.9|3
1620898960000|2021-05-13 09:42:40|6189.6|6188.6|6189.4|6188.4|6189.6|6188.6|6189.4|6188.4|2
1620898970000|2021-05-13 09:42:50|6189.6|6188.6|6189.1|6188.1|6189.6|6188.6|6189.1|6188.1|2
1620898980000|2021-05-13 09:43:00|6189.4|6188.4|6191.4|6190.4|6191.6|6190.6|6189.4|6188.4|8
1620898990000|2021-05-13 09:43:10|6191.1|6190.1|6190.4|6189.4|6191.1|6190.1|6190.4|6189.4|7
1620899000000|2021-05-13 09:43:20|6190.1|6189.1|6191.1|6190.1|6191.1|6190.1|6189.4|6188.4|63
1620899010000|2021-05-13 09:43:30|6191.4|6190.4|6191.4|6190.4|6192.1|6191.1|6191.4|6190.4|3
1620899020000|2021-05-13 09:43:40|6191.6|6190.6|6190.9|6189.9|6191.6|6190.6|6190.9|6189.9|3
1620899030000|2021-05-13 09:43:50|6191.1|6190.1|6191.1|6190.1|6191.4|6190.4|6190.9|6189.9|0
1620899040000|2021-05-13 09:44:00|6191.4|6190.4|6190.9|6189.9|6191.9|6190.9|6190.9|6189.9|42
1620899050000|2021-05-13 09:44:10|6190.4|6189.4|6191.4|6190.4|6191.4|6190.4|6190.4|6189.4|23
1620899060000|2021-05-13 09:44:20|6191.1|6190.1|6191.4|6190.4|6191.4|6190.4|6191.1|6190.1|0
1620899070000|2021-05-13 09:44:30|6191.1|6190.1|6191.6|6190.6|6192.9|6191.9|6191.1|6190.1|7
1620899080000|2021-05-13 09:44:40|6191.9|6190.9|6190.6|6189.6|6191.9|6190.9|6189.6|6188.6|22
1620899090000|2021-05-13 09:44:50|6190.4|6189.4|6191.1|6190.1|6191.4|6190.4|6189.9|6188.9|7
1620899100000|2021-05-13 09:45:00|6191.4|6190.4|6191.9|6190.9|6192.1|6191.1|6191.4|6190.4|1
1620899110000|2021-05-13 09:45:10|6192.1|6191.1|6192.4|6191.4|6192.6|6191.6|6191.9|6190.9|5
1620899120000|2021-05-13 09:45:20|6192.9|6191.9|6191.9|6190.9|6192.9|6191.9|6191.9|6190.9|9
1620899130000|2021-05-13 09:45:30|6192.1|6191.1|6191.9|6190.9|6192.1|6191.1|6191.9|6190.9|3
1620899140000|2021-05-13 09:45:40|6192.1|6191.1|6192.1|6191.1|6192.4|6191.4|6191.9|6190.9|6
1620899150000|2021-05-13 09:45:50|6192.4|6191.4|6192.6|6191.6|6192.9|6191.9|6192.4|6191.4|19
1620899160000|2021-05-13 09:46:00|6192.4|6191.4|6193.4|6192.4|6193.4|6192.4|6192.4|6191.4|51
1620899170000|2021-05-13 09:46:10|6193.6|6192.6|6193.1|6192.1|6193.6|6192.6|6193.1|6192.1|30
1620899180000|2021-05-13 09:46:20|6192.9|6191.9|6192.6|6191.6|6193.9|6192.9|6192.6|6191.6|87
1620899190000|2021-05-13 09:46:30|6192.9|6191.9|6192.1|6191.1|6192.9|6191.9|6192.1|6191.1|3
1620899200000|2021-05-13 09:46:40|6191.9|6190.9|6191.4|6190.4|6192.4|6191.4|6191.4|6190.4|4
1620899210000|2021-05-13 09:46:50|6191.6|6190.6|6191.6|6190.6|6191.9|6190.9|6191.6|6190.6|2
1620899220000|2021-05-13 09:47:00|6191.4|6190.4|6190.9|6189.9|6191.6|6190.6|6190.9|6189.9|9
1620899230000|2021-05-13 09:47:10|6190.6|6189.6|6189.9|6188.9|6190.9|6189.9|6189.9|6188.9|15
1620899240000|2021-05-13 09:47:20|6190.1|6189.1|6189.9|6188.9|6190.4|6189.4|6189.6|6188.6|14
1620899250000|2021-05-13 09:47:30|6189.6|6188.6|6189.6|6188.6|6189.9|6188.9|6189.1|6188.1|12
1620899260000|2021-05-13 09:47:40|6189.4|6188.4|6190.1|6189.1|6190.4|6189.4|6189.1|6188.1|5
1620899270000|2021-05-13 09:47:50|6189.9|6188.9|6189.6|6188.6|6190.1|6189.1|6189.6|6188.6|13
1620899280000|2021-05-13 09:48:00|6189.9|6188.9|6190.9|6189.9|6190.9|6189.9|6189.9|6188.9|7
1620899290000|2021-05-13 09:48:10|6190.6|6189.6|6190.4|6189.4|6190.6|6189.6|6189.9|6188.9|11
1620899300000|2021-05-13 09:48:20|6190.6|6189.6|6190.1|6189.1|6190.9|6189.9|6189.9|6188.9|8
1620899310000|2021-05-13 09:48:30|6190.4|6189.4|6191.6|6190.6|6191.9|6190.9|6190.1|6189.1|7
1620899320000|2021-05-13 09:48:40|6191.4|6190.4|6191.4|6190.4|6191.6|6190.6|6191.1|6190.1|17
1620899330000|2021-05-13 09:48:50|6191.1|6190.1|6191.1|6190.1|6191.6|6190.6|6191.1|6190.1|9
1620899340000|2021-05-13 09:49:00|6190.9|6189.9|6191.1|6190.1|6191.1|6190.1|6190.4|6189.4|8
1620899350000|2021-05-13 09:49:10|6191.4|6190.4|6190.1|6189.1|6191.4|6190.4|6190.1|6189.1|12
1620899360000|2021-05-13 09:49:20|6189.9|6188.9|6190.1|6189.1|6190.1|6189.1|6189.4|6188.4|13
1620899370000|2021-05-13 09:49:30|6189.9|6188.9|6189.9|6188.9|6189.9|6188.9|6189.4|6188.4|7
1620899380000|2021-05-13 09:49:40|6190.1|6189.1|6190.1|6189.1|6190.1|6189.1|6189.9|6188.9|0
1620899390000|2021-05-13 09:49:50|6189.9|6188.9|6190.1|6189.1|6190.4|6189.4|6189.9|6188.9|10
1620899400000|2021-05-13 09:50:00|6189.9|6188.9|6190.4|6189.4|6190.4|6189.4|6189.9|6188.9|2
1620899410000|2021-05-13 09:50:10|6190.1|6189.1|6191.4|6190.4|6191.4|6190.4|6190.1|6189.1|4
1620899420000|2021-05-13 09:50:20|6191.1|6190.1|6191.4|6190.4|6191.4|6190.4|6190.4|6189.4|12
1620899430000|2021-05-13 09:50:30|6191.1|6190.1|6191.4|6190.4|6191.4|6190.4|6190.9|6189.9|5
1620899440000|2021-05-13 09:50:40|6191.6|6190.6|6191.9|6190.9|6192.1|6191.1|6191.4|6190.4|4
1620899450000|2021-05-13 09:50:50|6191.6|6190.6|6192.1|6191.1|6192.9|6191.9|6191.4|6190.4|9
1620899460000|2021-05-13 09:51:00|6192.4|6191.4|6194.6|6193.6|6195.1|6194.1|6192.4|6191.4|18
1620899470000|2021-05-13 09:51:10|6194.4|6193.4|6195.1|6194.1|6195.4|6194.4|6194.1|6193.1|14
1620899480000|2021-05-13 09:51:20|6194.9|6193.9|6195.1|6194.1|6195.6|6194.6|6194.9|6193.9|5
1620899490000|2021-05-13 09:51:30|6195.4|6194.4|6195.6|6194.6|6195.6|6194.6|6194.9|6193.9|23
1620899500000|2021-05-13 09:51:40|6195.9|6194.9|6195.6|6194.6|6195.9|6194.9|6195.4|6194.4|19
1620899510000|2021-05-13 09:51:50|6195.9|6194.9|6195.6|6194.6|6196.1|6195.1|6195.4|6194.4|7
1620899520000|2021-05-13 09:52:00|6195.9|6194.9|6196.9|6195.9|6196.9|6195.9|6195.9|6194.9|31
1620899530000|2021-05-13 09:52:10|6196.6|6195.6|6197.9|6196.9|6197.9|6196.9|6196.6|6195.6|28
1620899540000|2021-05-13 09:52:20|6197.4|6196.4|6197.6|6196.6|6197.6|6196.6|6197.1|6196.1|18
1620899550000|2021-05-13 09:52:30|6197.9|6196.9|6195.9|6194.9|6197.9|6196.9|6195.9|6194.9|9
1620899560000|2021-05-13 09:52:40|6196.1|6195.1|6196.1|6195.1|6196.1|6195.1|6195.6|6194.6|12
1620899570000|2021-05-13 09:52:50|6195.9|6194.9|6195.9|6194.9|6196.1|6195.1|6195.4|6194.4|6
1620899580000|2021-05-13 09:53:00|6196.1|6195.1|6195.1|6194.1|6196.1|6195.1|6194.9|6193.9|10
1620899590000|2021-05-13 09:53:10|6195.4|6194.4|6195.9|6194.9|6195.9|6194.9|6195.1|6194.1|6
1620899600000|2021-05-13 09:53:20|6196.1|6195.1|6197.1|6196.1|6197.1|6196.1|6195.9|6194.9|11
1620899610000|2021-05-13 09:53:30|6197.4|6196.4|6197.6|6196.6|6197.9|6196.9|6196.9|6195.9|31
1620899620000|2021-05-13 09:53:40|6197.9|6196.9|6199.9|6198.9|6199.9|6198.9|6197.9|6196.9|20
1620899630000|2021-05-13 09:53:50|6199.6|6198.6|6201.6|6200.6|6201.6|6200.6|6199.6|6198.6|84
1620899640000|2021-05-13 09:54:00|6201.4|6200.4|6200.6|6199.6|6201.6|6200.6|6200.4|6199.4|50
1620899650000|2021-05-13 09:54:10|6200.4|6199.4|6201.1|6200.1|6201.4|6200.4|6200.4|6199.4|19
1620899660000|2021-05-13 09:54:20|6201.4|6200.4|6201.6|6200.6|6201.9|6200.9|6201.1|6200.1|6
1620899670000|2021-05-13 09:54:30|6201.9|6200.9|6201.1|6200.1|6201.9|6200.9|6200.6|6199.6|22
1620899680000|2021-05-13 09:54:40|6201.4|6200.4|6200.9|6199.9|6201.4|6200.4|6200.1|6199.1|24
1620899690000|2021-05-13 09:54:50|6201.1|6200.1|6201.4|6200.4|6201.9|6200.9|6201.1|6200.1|26
1620899700000|2021-05-13 09:55:00|6201.1|6200.1|6201.9|6200.9|6202.4|6201.4|6201.1|6200.1|94
1620899710000|2021-05-13 09:55:10|6201.6|6200.6|6201.4|6200.4|6201.9|6200.9|6201.4|6200.4|17
1620899720000|2021-05-13 09:55:20|6201.6|6200.6|6201.4|6200.4|6202.1|6201.1|6201.4|6200.4|3
1620899730000|2021-05-13 09:55:30|6200.9|6199.9|6202.1|6201.1|6202.4|6201.4|6200.9|6199.9|13
1620899740000|2021-05-13 09:55:40|6202.4|6201.4|6202.1|6201.1|6202.6|6201.6|6201.9|6200.9|15
1620899750000|2021-05-13 09:55:50|6201.9|6200.9|6201.9|6200.9|6202.1|6201.1|6201.6|6200.6|6
1620899760000|2021-05-13 09:56:00|6202.1|6201.1|6201.4|6200.4|6202.6|6201.6|6201.4|6200.4|8
1620899770000|2021-05-13 09:56:10|6201.1|6200.1|6200.9|6199.9|6201.1|6200.1|6199.6|6198.6|21
1620899780000|2021-05-13 09:56:20|6201.1|6200.1|6202.1|6201.1|6202.1|6201.1|6200.6|6199.6|9
1620899790000|2021-05-13 09:56:30|6201.9|6200.9|6201.6|6200.6|6201.9|6200.9|6200.9|6199.9|11
1620899800000|2021-05-13 09:56:40|6201.9|6200.9|6201.9|6200.9|6202.1|6201.1|6201.4|6200.4|3
1620899810000|2021-05-13 09:56:50|6201.6|6200.6|6202.4|6201.4|6202.9|6201.9|6201.6|6200.6|21
1620899820000|2021-05-13 09:57:00|6202.6|6201.6|6201.6|6200.6|6202.6|6201.6|6201.4|6200.4|13
1620899830000|2021-05-13 09:57:10|6201.4|6200.4|6199.9|6198.9|6201.4|6200.4|6199.6|6198.6|26
1620899840000|2021-05-13 09:57:20|6200.1|6199.1|6199.9|6198.9|6200.1|6199.1|6199.1|6198.1|6
1620899850000|2021-05-13 09:57:30|6199.6|6198.6|6198.9|6197.9|6199.9|6198.9|6198.9|6197.9|9
1620899860000|2021-05-13 09:57:40|6199.1|6198.1|6199.1|6198.1|6199.6|6198.6|6198.9|6197.9|5
1620899870000|2021-05-13 09:57:50|6199.4|6198.4|6198.9|6197.9|6199.6|6198.6|6198.6|6197.6|29
1620899880000|2021-05-13 09:58:00|6198.6|6197.6|6197.1|6196.1|6198.6|6197.6|6196.9|6195.9|35
1620899890000|2021-05-13 09:58:10|6196.9|6195.9|6196.1|6195.1|6197.6|6196.6|6196.1|6195.1|29
1620899900000|2021-05-13 09:58:20|6195.9|6194.9|6197.6|6196.6|6197.6|6196.6|6195.9|6194.9|6
1620899910000|2021-05-13 09:58:30|6197.9|6196.9|6198.6|6197.6|6198.9|6197.9|6197.4|6196.4|5
1620899920000|2021-05-13 09:58:40|6198.4|6197.4|6199.1|6198.1|6199.1|6198.1|6197.9|6196.9|7
1620899930000|2021-05-13 09:58:50|6198.9|6197.9|6199.1|6198.1|6199.1|6198.1|6198.4|6197.4|1
1620899940000|2021-05-13 09:59:00|6199.4|6198.4|6198.6|6197.6|6199.6|6198.6|6198.6|6197.6|2
1620899950000|2021-05-13 09:59:10|6198.9|6197.9|6198.1|6197.1|6198.9|6197.9|6197.6|6196.6|8
1620899960000|2021-05-13 09:59:20|6197.9|6196.9|6197.6|6196.6|6198.4|6197.4|6197.4|6196.4|10
1620899970000|2021-05-13 09:59:30|6197.4|6196.4|6197.6|6196.6|6198.4|6197.4|6197.4|6196.4|19
1620899980000|2021-05-13 09:59:40|6197.9|6196.9|6197.4|6196.4|6197.9|6196.9|6197.4|6196.4|3
1620899990000|2021-05-13 09:59:50|6197.6|6196.6|6197.4|6196.4|6197.6|6196.6|6197.4|6196.4|0
1620900000000|2021-05-13 10:00:00|6198.1|6197.1|6198.9|6197.9|6199.4|6198.4|6198.1|6197.1|16
1620900010000|2021-05-13 10:00:10|6198.6|6197.6|6198.4|6197.4|6198.6|6197.6|6198.1|6197.1|0
1620900020000|2021-05-13 10:00:20|6198.1|6197.1|6198.4|6197.4|6198.4|6197.4|6197.6|6196.6|3
1620900030000|2021-05-13 10:00:30|6198.6|6197.6|6199.9|6198.9|6200.4|6199.4|6198.6|6197.6|14
1620900040000|2021-05-13 10:00:40|6200.1|6199.1|6199.6|6198.6|6200.1|6199.1|6199.4|6198.4|8
1620900050000|2021-05-13 10:00:50|6199.9|6198.9|6199.9|6198.9|6200.4|6199.4|6199.9|6198.9|5
1620900060000|2021-05-13 10:01:00|6200.1|6199.1|6199.6|6198.6|6200.4|6199.4|6199.6|6198.6|7
1620900070000|2021-05-13 10:01:10|6199.9|6198.9|6199.4|6198.4|6199.9|6198.9|6198.9|6197.9|11
1620900080000|2021-05-13 10:01:20|6199.1|6198.1|6199.4|6198.4|6199.4|6198.4|6198.6|6197.6|17
1620900090000|2021-05-13 10:01:30|6198.9|6197.9|6199.1|6198.1|6199.4|6198.4|6198.9|6197.9|13
1620900100000|2021-05-13 10:01:40|6199.4|6198.4|6198.9|6197.9|6199.4|6198.4|6198.9|6197.9|9
1620900110000|2021-05-13 10:01:50|6199.1|6198.1|6198.6|6197.6|6199.4|6198.4|6198.6|6197.6|16
1620900120000|2021-05-13 10:02:00|6198.4|6197.4|6199.4|6198.4|6199.6|6198.6|6198.4|6197.4|10
1620900130000|2021-05-13 10:02:10|6199.6|6198.6|6199.9|6198.9|6199.9|6198.9|6199.4|6198.4|8
1620900140000|2021-05-13 10:02:20|6199.4|6198.4|6198.6|6197.6|6199.4|6198.4|6198.4|6197.4|13
1620900150000|2021-05-13 10:02:30|6198.4|6197.4|6197.9|6196.9|6198.6|6197.6|6197.9|6196.9|7
1620900160000|2021-05-13 10:02:40|6198.1|6197.1|6198.6|6197.6|6198.6|6197.6|6198.1|6197.1|5
1620900170000|2021-05-13 10:02:50|6198.4|6197.4|6197.1|6196.1|6198.4|6197.4|6196.9|6195.9|14
1620900180000|2021-05-13 10:03:00|6197.4|6196.4|6197.4|6196.4|6197.6|6196.6|6197.1|6196.1|5
1620900190000|2021-05-13 10:03:10|6197.1|6196.1|6197.4|6196.4|6197.9|6196.9|6197.1|6196.1|7
1620900200000|2021-05-13 10:03:20|6197.6|6196.6|6195.6|6194.6|6197.6|6196.6|6195.4|6194.4|50
1620900210000|2021-05-13 10:03:30|6195.4|6194.4|6195.4|6194.4|6195.6|6194.6|6194.9|6193.9|17
1620900220000|2021-05-13 10:03:40|6195.1|6194.1|6195.6|6194.6|6195.9|6194.9|6194.9|6193.9|6
1620900230000|2021-05-13 10:03:50|6195.4|6194.4|6193.9|6192.9|6195.4|6194.4|6193.4|6192.4|25
1620900240000|2021-05-13 10:04:00|6193.6|6192.6|6195.6|6194.6|6195.9|6194.9|6193.6|6192.6|17
1620900250000|2021-05-13 10:04:10|6195.9|6194.9|6194.1|6193.1|6196.4|6195.4|6194.1|6193.1|50
1620900260000|2021-05-13 10:04:20|6194.4|6193.4|6193.4|6192.4|6194.6|6193.6|6193.1|6192.1|7
1620900270000|2021-05-13 10:04:30|6193.1|6192.1|6193.4|6192.4|6194.4|6193.4|6193.1|6192.1|17
1620900280000|2021-05-13 10:04:40|6193.6|6192.6|6192.6|6191.6|6193.6|6192.6|6192.4|6191.4|7
1620900290000|2021-05-13 10:04:50|6192.9|6191.9|6192.6|6191.6|6192.9|6191.9|6192.6|6191.6|16
1620900300000|2021-05-13 10:05:00|6192.4|6191.4|6190.9|6189.9|6192.9|6191.9|6190.9|6189.9|30
1620900310000|2021-05-13 10:05:10|6191.1|6190.1|6189.9|6188.9|6191.6|6190.6|6189.6|6188.6|41
1620900320000|2021-05-13 10:05:20|6189.6|6188.6|6189.6|6188.6|6189.9|6188.9|6188.9|6187.9|20
1620900330000|2021-05-13 10:05:30|6189.4|6188.4|6188.9|6187.9|6189.4|6188.4|6188.9|6187.9|12
1620900340000|2021-05-13 10:05:40|6188.6|6187.6|6187.4|6186.4|6188.6|6187.6|6187.1|6186.1|24
1620900350000|2021-05-13 10:05:50|6187.1|6186.1|6186.1|6185.1|6187.1|6186.1|6185.6|6184.6|19
1620900360000|2021-05-13 10:06:00|6185.9|6184.9|6187.9|6186.9|6188.1|6187.1|6185.9|6184.9|20
1620900370000|2021-05-13 10:06:10|6188.1|6187.1|6188.1|6187.1|6188.4|6187.4|6187.9|6186.9|10
1620900380000|2021-05-13 10:06:20|6187.9|6186.9|6187.9|6186.9|6188.1|6187.1|6187.9|6186.9|2
1620900390000|2021-05-13 10:06:30|6187.6|6186.6|6189.6|6188.6|6189.6|6188.6|6187.4|6186.4|12
1620900400000|2021-05-13 10:06:40|6189.4|6188.4|6189.6|6188.6|6189.9|6188.9|6189.4|6188.4|7
1620900410000|2021-05-13 10:06:50|6189.9|6188.9|6190.4|6189.4|6190.4|6189.4|6189.6|6188.6|26
1620900420000|2021-05-13 10:07:00|6190.6|6189.6|6189.9|6188.9|6191.1|6190.1|6189.9|6188.9|15
1620900430000|2021-05-13 10:07:10|6189.6|6188.6|6190.1|6189.1|6190.6|6189.6|6189.6|6188.6|8
1620900440000|2021-05-13 10:07:20|6190.4|6189.4|6191.1|6190.1|6191.1|6190.1|6190.1|6189.1|2
1620900450000|2021-05-13 10:07:30|6191.4|6190.4|6191.4|6190.4|6191.6|6190.6|6190.6|6189.6|5
1620900460000|2021-05-13 10:07:40|6191.1|6190.1|6190.9|6189.9|6191.6|6190.6|6190.9|6189.9|9
1620900470000|2021-05-13 10:07:50|6190.6|6189.6|6191.4|6190.4|6191.6|6190.6|6190.6|6189.6|3
1620900480000|2021-05-13 10:08:00|6191.1|6190.1|6190.9|6189.9|6191.1|6190.1|6190.6|6189.6|1
1620900490000|2021-05-13 10:08:10|6191.1|6190.1|6191.1|6190.1|6191.4|6190.4|6190.9|6189.9|3
1620900500000|2021-05-13 10:08:20|6191.4|6190.4|6190.1|6189.1|6191.6|6190.6|6190.1|6189.1|11
1620900510000|2021-05-13 10:08:30|6190.4|6189.4|6191.1|6190.1|6191.1|6190.1|6189.9|6188.9|5
1620900520000|2021-05-13 10:08:40|6190.9|6189.9|6191.6|6190.6|6191.6|6190.6|6190.9|6189.9|3
1620900530000|2021-05-13 10:08:50|6191.4|6190.4|6190.6|6189.6|6191.4|6190.4|6190.1|6189.1|9
1620900540000|2021-05-13 10:09:00|6190.9|6189.9|6192.4|6191.4|6192.4|6191.4|6190.4|6189.4|11
1620900550000|2021-05-13 10:09:10|6192.6|6191.6|6193.6|6192.6|6193.6|6192.6|6192.1|6191.1|17
1620900560000|2021-05-13 10:09:20|6194.1|6193.1|6194.4|6193.4|6194.9|6193.9|6194.1|6193.1|10
1620900570000|2021-05-13 10:09:30|6194.1|6193.1|6193.9|6192.9|6194.6|6193.6|6193.6|6192.6|8
1620900580000|2021-05-13 10:09:40|6193.6|6192.6|6194.1|6193.1|6194.1|6193.1|6193.4|6192.4|4
1620900590000|2021-05-13 10:09:50|6193.9|6192.9|6193.9|6192.9|6194.6|6193.6|6193.4|6192.4|4
1620900600000|2021-05-13 10:10:00|6193.6|6192.6|6191.9|6190.9|6193.9|6192.9|6191.9|6190.9|19
1620900610000|2021-05-13 10:10:10|6191.6|6190.6|6191.9|6190.9|6192.1|6191.1|6191.4|6190.4|10
1620900620000|2021-05-13 10:10:20|6192.1|6191.1|6191.6|6190.6|6192.1|6191.1|6191.4|6190.4|8
1620900630000|2021-05-13 10:10:30|6191.4|6190.4|6192.4|6191.4|6192.6|6191.6|6191.4|6190.4|9
1620900640000|2021-05-13 10:10:40|6192.1|6191.1|6192.1|6191.1|6192.6|6191.6|6191.9|6190.9|9
1620900650000|2021-05-13 10:10:50|6191.9|6190.9|6191.9|6190.9|6191.9|6190.9|6191.9|6190.9|0
1620900660000|2021-05-13 10:11:00|6192.1|6191.1|6192.1|6191.1|6192.4|6191.4|6191.9|6190.9|6
1620900670000|2021-05-13 10:11:10|6191.9|6190.9|6193.4|6192.4|6193.9|6192.9|6191.9|6190.9|16
1620900680000|2021-05-13 10:11:20|6193.6|6192.6|6193.6|6192.6|6193.9|6192.9|6193.4|6192.4|5
1620900690000|2021-05-13 10:11:30|6193.9|6192.9|6194.1|6193.1|6194.4|6193.4|6193.6|6192.6|7
1620900700000|2021-05-13 10:11:40|6193.9|6192.9|6193.9|6192.9|6194.1|6193.1|6193.4|6192.4|10
1620900710000|2021-05-13 10:11:50|6194.1|6193.1|6194.9|6193.9|6195.9|6194.9|6194.1|6193.1|192
1620900720000|2021-05-13 10:12:00|6194.4|6193.4|6194.6|6193.6|6194.9|6193.9|6194.4|6193.4|9
1620900730000|2021-05-13 10:12:10|6194.9|6193.9|6194.6|6193.6|6194.9|6193.9|6194.4|6193.4|1
1620900740000|2021-05-13 10:12:20|6194.9|6193.9|6194.9|6193.9|6195.1|6194.1|6194.9|6193.9|1
1620900750000|2021-05-13 10:12:30|6194.4|6193.4|6196.1|6195.1|6196.1|6195.1|6194.4|6193.4|21
1620900760000|2021-05-13 10:12:40|6195.6|6194.6|6195.9|6194.9|6195.9|6194.9|6195.6|6194.6|12
1620900770000|2021-05-13 10:12:50|6195.4|6194.4|6196.1|6195.1|6196.1|6195.1|6195.4|6194.4|7
1620900780000|2021-05-13 10:13:00|6195.9|6194.9|6196.1|6195.1|6196.1|6195.1|6195.6|6194.6|6
1620900790000|2021-05-13 10:13:10|6196.4|6195.4|6196.9|6195.9|6197.1|6196.1|6196.4|6195.4|31
1620900800000|2021-05-13 10:13:20|6197.1|6196.1|6198.6|6197.6|6198.6|6197.6|6197.1|6196.1|16
1620900810000|2021-05-13 10:13:30|6198.4|6197.4|6199.4|6198.4|6199.6|6198.6|6198.4|6197.4|10
1620900820000|2021-05-13 10:13:40|6199.6|6198.6|6200.6|6199.6|6200.6|6199.6|6199.6|6198.6|4
1620900830000|2021-05-13 10:13:50|6200.4|6199.4|6200.9|6199.9|6200.9|6199.9|6199.9|6198.9|21
1620900840000|2021-05-13 10:14:00|6201.1|6200.1|6201.4|6200.4|6201.4|6200.4|6200.1|6199.1|19
1620900850000|2021-05-13 10:14:10|6200.9|6199.9|6202.9|6201.9|6203.6|6202.6|6200.9|6199.9|83
1620900860000|2021-05-13 10:14:20|6203.1|6202.1|6202.6|6201.6|6203.1|6202.1|6202.4|6201.4|18
1620900870000|2021-05-13 10:14:30|6202.9|6201.9|6203.1|6202.1|6203.1|6202.1|6202.4|6201.4|12
1620900880000|2021-05-13 10:14:40|6202.9|6201.9|6203.4|6202.4|6203.6|6202.6|6202.6|6201.6|7
1620900890000|2021-05-13 10:14:50|6203.1|6202.1|6203.1|6202.1|6203.4|6202.4|6202.9|6201.9|1
1620900900000|2021-05-13 10:15:00|6203.4|6202.4|6202.6|6201.6|6203.4|6202.4|6202.6|6201.6|18
1620900910000|2021-05-13 10:15:10|6202.9|6201.9|6202.9|6201.9|6202.9|6201.9|6201.9|6200.9|16
1620900920000|2021-05-13 10:15:20|6202.6|6201.6|6202.6|6201.6|6202.9|6201.9|6202.4|6201.4|4
1620900930000|2021-05-13 10:15:30|6201.9|6200.9|6202.9|6201.9|6202.9|6201.9|6201.9|6200.9|27
1620900940000|2021-05-13 10:15:40|6203.1|6202.1|6202.4|6201.4|6203.4|6202.4|6202.4|6201.4|24
1620900950000|2021-05-13 10:15:50|6202.6|6201.6|6202.9|6201.9|6203.1|6202.1|6202.4|6201.4|12
1620900960000|2021-05-13 10:16:00|6203.1|6202.1|6203.1|6202.1|6203.4|6202.4|6202.9|6201.9|4
1620900970000|2021-05-13 10:16:10|6202.9|6201.9|6205.1|6204.1|6205.1|6204.1|6202.9|6201.9|22
1620900980000|2021-05-13 10:16:20|6205.4|6204.4|6205.1|6204.1|6205.4|6204.4|6204.9|6203.9|4
1620900990000|2021-05-13 10:16:30|6205.4|6204.4|6206.6|6205.6|6206.6|6205.6|6205.4|6204.4|32
1620901000000|2021-05-13 10:16:40|6206.4|6205.4|6206.9|6205.9|6207.1|6206.1|6206.4|6205.4|11
1620901010000|2021-05-13 10:16:50|6207.1|6206.1|6206.4|6205.4|6207.1|6206.1|6206.4|6205.4|13
1620901020000|2021-05-13 10:17:00|6206.1|6205.1|6206.9|6205.9|6206.9|6205.9|6205.9|6204.9|22
1620901030000|2021-05-13 10:17:10|6206.6|6205.6|6206.9|6205.9|6206.9|6205.9|6206.4|6205.4|3
1620901040000|2021-05-13 10:17:20|6206.6|6205.6|6205.9|6204.9|6206.9|6205.9|6205.1|6204.1|24
1620901050000|2021-05-13 10:17:30|6205.6|6204.6|6205.4|6204.4|6205.9|6204.9|6205.4|6204.4|3
1620901060000|2021-05-13 10:17:40|6205.6|6204.6|6205.6|6204.6|6206.4|6205.4|6205.6|6204.6|12
1620901070000|2021-05-13 10:17:50|6205.9|6204.9|6206.1|6205.1|6206.4|6205.4|6205.6|6204.6|0
1620901080000|2021-05-13 10:18:00|6205.9|6204.9|6205.4|6204.4|6206.1|6205.1|6205.4|6204.4|10
1620901090000|2021-05-13 10:18:10|6205.6|6204.6|6205.4|6204.4|6206.1|6205.1|6204.4|6203.4|37
1620901100000|2021-05-13 10:18:20|6205.1|6204.1|6205.9|6204.9|6206.4|6205.4|6205.1|6204.1|5
1620901110000|2021-05-13 10:18:30|6206.1|6205.1|6206.1|6205.1|6206.1|6205.1|6205.4|6204.4|4
1620901120000|2021-05-13 10:18:40|6205.9|6204.9|6205.9|6204.9|6206.1|6205.1|6205.4|6204.4|11
1620901130000|2021-05-13 10:18:50|6206.1|6205.1|6206.4|6205.4|6206.4|6205.4|6205.6|6204.6|3
1620901140000|2021-05-13 10:19:00|6206.1|6205.1|6206.4|6205.4|6206.4|6205.4|6205.9|6204.9|0
1620901150000|2021-05-13 10:19:10|6206.1|6205.1|6206.6|6205.6|6206.6|6205.6|6206.1|6205.1|14
1620901160000|2021-05-13 10:19:20|6206.4|6205.4|6206.6|6205.6|6206.6|6205.6|6206.4|6205.4|1
1620901170000|2021-05-13 10:19:30|6206.4|6205.4|6206.4|6205.4|6206.6|6205.6|6206.4|6205.4|0
1620901180000|2021-05-13 10:19:40|6206.6|6205.6|6206.9|6205.9|6206.9|6205.9|6206.4|6205.4|7
1620901190000|2021-05-13 10:19:50|6206.6|6205.6|6206.6|6205.6|6206.6|6205.6|6206.6|6205.6|6
1620901200000|2021-05-13 10:20:00|6206.9|6205.9|6206.6|6205.6|6207.1|6206.1|6206.4|6205.4|23
1620901210000|2021-05-13 10:20:10|6206.9|6205.9|6206.6|6205.6|6207.1|6206.1|6205.9|6204.9|15
1620901220000|2021-05-13 10:20:20|6206.4|6205.4|6206.6|6205.6|6206.9|6205.9|6205.9|6204.9|5
1620901230000|2021-05-13 10:20:30|6206.4|6205.4|6206.6|6205.6|6206.6|6205.6|6206.4|6205.4|7
1620901240000|2021-05-13 10:20:40|6206.4|6205.4|6206.4|6205.4|6206.6|6205.6|6205.9|6204.9|6
1620901250000|2021-05-13 10:20:50|6206.6|6205.6|6206.4|6205.4|6206.6|6205.6|6206.4|6205.4|0
1620901260000|2021-05-13 10:21:00|6206.1|6205.1|6207.1|6206.1|6207.4|6206.4|6206.1|6205.1|14
1620901270000|2021-05-13 10:21:10|6207.4|6206.4|6206.9|6205.9|6207.4|6206.4|6206.9|6205.9|4
1620901280000|2021-05-13 10:21:20|6207.1|6206.1|6206.9|6205.9|6207.1|6206.1|6206.9|6205.9|7
1620901290000|2021-05-13 10:21:30|6207.4|6206.4|6207.1|6206.1|6207.4|6206.4|6206.9|6205.9|5
1620901300000|2021-05-13 10:21:40|6206.9|6205.9|6207.1|6206.1|6207.4|6206.4|6206.9|6205.9|2
1620901310000|2021-05-13 10:21:50|6206.9|6205.9|6206.9|6205.9|6207.4|6206.4|6206.9|6205.9|28
1620901320000|2021-05-13 10:22:00|6206.6|6205.6|6206.1|6205.1|6206.9|6205.9|6205.1|6204.1|23
1620901330000|2021-05-13 10:22:10|6206.4|6205.4|6205.4|6204.4|6206.4|6205.4|6205.1|6204.1|10
1620901340000|2021-05-13 10:22:20|6205.6|6204.6|6204.9|6203.9|6205.6|6204.6|6204.9|6203.9|20
1620901350000|2021-05-13 10:22:30|6204.6|6203.6|6205.6|6204.6|6205.6|6204.6|6204.4|6203.4|15
1620901360000|2021-05-13 10:22:40|6205.4|6204.4|6205.9|6204.9|6206.1|6205.1|6205.4|6204.4|7
1620901370000|2021-05-13 10:22:50|6206.1|6205.1|6205.9|6204.9|6206.6|6205.6|6205.9|6204.9|12
1620901380000|2021-05-13 10:23:00|6205.6|6204.6|6206.4|6205.4|6206.4|6205.4|6205.4|6204.4|11
1620901390000|2021-05-13 10:23:10|6206.6|6205.6|6206.9|6205.9|6207.1|6206.1|6206.4|6205.4|15
1620901400000|2021-05-13 10:23:20|6206.6|6205.6|6207.1|6206.1|6207.4|6206.4|6206.4|6205.4|7
1620901410000|2021-05-13 10:23:30|6207.4|6206.4|6207.1|6206.1|6207.4|6206.4|6206.9|6205.9|2
1620901420000|2021-05-13 10:23:40|6206.9|6205.9|6205.9|6204.9|6207.1|6206.1|6205.9|6204.9|10
1620901430000|2021-05-13 10:23:50|6206.1|6205.1|6206.1|6205.1|6206.4|6205.4|6205.9|6204.9|5
1620901440000|2021-05-13 10:24:00|6206.4|6205.4|6205.4|6204.4|6206.9|6205.9|6205.4|6204.4|12
1620901450000|2021-05-13 10:24:10|6206.1|6205.1|6205.4|6204.4|6206.1|6205.1|6205.4|6204.4|6
1620901460000|2021-05-13 10:24:20|6205.9|6204.9|6206.4|6205.4|6206.4|6205.4|6205.9|6204.9|20
1620901470000|2021-05-13 10:24:30|||||||||3
1620901480000|2021-05-13 10:24:40|6206.1|6205.1|6206.9|6205.9|6206.9|6205.9|6205.9|6204.9|24
1620901490000|2021-05-13 10:24:50|6206.6|6205.6|6206.6|6205.6|6206.9|6205.9|6206.6|6205.6|4
1620901500000|2021-05-13 10:25:00|6206.4|6205.4|6206.9|6205.9|6206.9|6205.9|6206.4|6205.4|22
1620901510000|2021-05-13 10:25:10|6206.6|6205.6|6207.4|6206.4|6207.4|6206.4|6206.6|6205.6|6
1620901520000|2021-05-13 10:25:20|6207.6|6206.6|6207.9|6206.9|6207.9|6206.9|6207.4|6206.4|32
1620901530000|2021-05-13 10:25:30|6207.6|6206.6|6207.4|6206.4|6207.6|6206.6|6207.4|6206.4|9
1620901540000|2021-05-13 10:25:40|6207.6|6206.6|6207.9|6206.9|6207.9|6206.9|6207.4|6206.4|4
1620901550000|2021-05-13 10:25:50|6207.6|6206.6|6207.6|6206.6|6207.6|6206.6|6207.4|6206.4|27
1620901560000|2021-05-13 10:26:00|6207.4|6206.4|6206.1|6205.1|6207.6|6206.6|6205.9|6204.9|12
1620901570000|2021-05-13 10:26:10|6205.9|6204.9|6204.9|6203.9|6206.4|6205.4|6204.6|6203.6|20
1620901580000|2021-05-13 10:26:20|6204.6|6203.6|6205.4|6204.4|6205.4|6204.4|6203.4|6202.4|87
1620901590000|2021-05-13 10:26:30|6205.6|6204.6|6205.9|6204.9|6206.4|6205.4|6205.4|6204.4|19
1620901600000|2021-05-13 10:26:40|6206.1|6205.1|6207.6|6206.6|6207.9|6206.9|6205.9|6204.9|17
1620901610000|2021-05-13 10:26:50|6207.9|6206.9|6207.6|6206.6|6207.9|6206.9|6207.6|6206.6|3
1620901620000|2021-05-13 10:27:00|6207.4|6206.4|6207.9|6206.9|6207.9|6206.9|6207.4|6206.4|5
1620901630000|2021-05-13 10:27:10|6208.9|6207.9|6209.6|6208.6|6209.6|6208.6|6208.4|6207.4|58
1620901640000|2021-05-13 10:27:20|6209.4|6208.4|6210.4|6209.4|6211.1|6210.1|6209.1|6208.1|41
1620901650000|2021-05-13 10:27:30|6210.1|6209.1|6209.4|6208.4|6210.1|6209.1|6208.9|6207.9|70
1620901660000|2021-05-13 10:27:40|6209.9|6208.9|6210.9|6209.9|6210.9|6209.9|6209.6|6208.6|5
1620901670000|2021-05-13 10:27:50|6210.6|6209.6|6210.1|6209.1|6210.6|6209.6|6210.1|6209.1|11
1620901680000|2021-05-13 10:28:00|6209.9|6208.9|6210.4|6209.4|6210.6|6209.6|6209.9|6208.9|10
1620901690000|2021-05-13 10:28:10|6210.6|6209.6|6211.1|6210.1|6211.4|6210.4|6210.4|6209.4|8
1620901700000|2021-05-13 10:28:20|6210.9|6209.9|6211.1|6210.1|6211.1|6210.1|6210.9|6209.9|4
1620901710000|2021-05-13 10:28:30|6211.4|6210.4|6209.9|6208.9|6211.4|6210.4|6209.9|6208.9|12
1620901720000|2021-05-13 10:28:40|6210.1|6209.1|6210.6|6209.6|6210.6|6209.6|6210.1|6209.1|2
1620901730000|2021-05-13 10:28:50|6210.4|6209.4|6209.1|6208.1|6210.6|6209.6|6208.6|6207.6|23
1620901740000|2021-05-13 10:29:00|6208.9|6207.9|6209.4|6208.4|6209.4|6208.4|6208.9|6207.9|1
1620901750000|2021-05-13 10:29:10|6209.1|6208.1|6208.1|6207.1|6209.1|6208.1|6208.1|6207.1|1
1620901760000|2021-05-13 10:29:20|6208.4|6207.4|6208.1|6207.1|6208.6|6207.6|6207.9|6206.9|6
1620901770000|2021-05-13 10:29:30|6208.4|6207.4|6208.9|6207.9|6209.4|6208.4|6208.4|6207.4|24
1620901780000|2021-05-13 10:29:40|6208.6|6207.6|6209.1|6208.1|6209.4|6208.4|6208.4|6207.4|25
1620901790000|2021-05-13 10:29:50|6209.4|6208.4|6209.1|6208.1|6209.4|6208.4|6209.1|6208.1|2
1620901800000|2021-05-13 10:30:00|6209.4|6208.4|6210.4|6209.4|6210.6|6209.6|6209.4|6208.4|22
1620901810000|2021-05-13 10:30:10|6210.6|6209.6|6211.1|6210.1|6211.9|6210.9|6210.6|6209.6|37
1620901820000|2021-05-13 10:30:20|6210.9|6209.9|6211.1|6210.1|6211.4|6210.4|6210.9|6209.9|3
1620901830000|2021-05-13 10:30:30|6210.9|6209.9|6210.4|6209.4|6210.9|6209.9|6210.4|6209.4|5
1620901840000|2021-05-13 10:30:40|6210.6|6209.6|6210.9|6209.9|6211.1|6210.1|6210.4|6209.4|16
1620901850000|2021-05-13 10:30:50|6211.1|6210.1|6210.6|6209.6|6211.1|6210.1|6210.6|6209.6|1
1620901860000|2021-05-13 10:31:00|6210.4|6209.4|6211.9|6210.9|6212.4|6211.4|6210.4|6209.4|75
1620901870000|2021-05-13 10:31:10|6212.1|6211.1|6212.6|6211.6|6212.9|6211.9|6211.9|6210.9|16
1620901880000|2021-05-13 10:31:20|6212.4|6211.4|6212.9|6211.9|6212.9|6211.9|6212.4|6211.4|0
1620901890000|2021-05-13 10:31:30|6213.1|6212.1|6212.1|6211.1|6213.1|6212.1|6212.1|6211.1|22
1620901900000|2021-05-13 10:31:40|6211.9|6210.9|6211.4|6210.4|6212.6|6211.6|6211.4|6210.4|15
1620901910000|2021-05-13 10:31:50|6211.1|6210.1|6211.1|6210.1|6211.1|6210.1|6210.9|6209.9|13
1620901920000|2021-05-13 10:32:00|6211.4|6210.4|6211.9|6210.9|6211.9|6210.9|6211.4|6210.4|4
1620901930000|2021-05-13 10:32:10|6211.6|6210.6|6211.9|6210.9|6212.1|6211.1|6211.6|6210.6|9
1620901940000|2021-05-13 10:32:20|6211.6|6210.6|6212.1|6211.1|6212.4|6211.4|6211.4|6210.4|3
1620901950000|2021-05-13 10:32:30|6211.9|6210.9|6211.1|6210.1|6211.9|6210.9|6211.1|6210.1|13
1620901960000|2021-05-13 10:32:40|6210.9|6209.9|6210.9|6209.9|6211.1|6210.1|6210.9|6209.9|9
1620901970000|2021-05-13 10:32:50|6210.6|6209.6|6210.9|6209.9|6210.9|6209.9|6210.6|6209.6|10
1620901980000|2021-05-13 10:33:00|6211.1|6210.1|6210.9|6209.9|6211.1|6210.1|6210.9|6209.9|4
1620901990000|2021-05-13 10:33:10|6211.1|6210.1|6211.1|6210.1|6211.4|6210.4|6210.9|6209.9|3
1620902000000|2021-05-13 10:33:20|6210.9|6209.9|6210.4|6209.4|6210.9|6209.9|6210.4|6209.4|14
1620902010000|2021-05-13 10:33:30|6210.6|6209.6|6209.9|6208.9|6210.6|6209.6|6209.9|6208.9|10
1620902020000|2021-05-13 10:33:40|6209.4|6208.4|6209.9|6208.9|6210.1|6209.1|6209.4|6208.4|15
1620902030000|2021-05-13 10:33:50|6209.6|6208.6|6209.4|6208.4|6209.9|6208.9|6209.4|6208.4|6
1620902040000|2021-05-13 10:34:00|6209.6|6208.6|6209.4|6208.4|6209.6|6208.6|6209.4|6208.4|9
1620902050000|2021-05-13 10:34:10|6209.1|6208.1|6208.6|6207.6|6209.4|6208.4|6208.4|6207.4|24
1620902060000|2021-05-13 10:34:20|6208.9|6207.9|6208.6|6207.6|6209.1|6208.1|6208.6|6207.6|5
1620902070000|2021-05-13 10:34:30|6208.9|6207.9|6207.6|6206.6|6208.9|6207.9|6207.6|6206.6|3
1620902080000|2021-05-13 10:34:40|6207.4|6206.4|6207.9|6206.9|6207.9|6206.9|6207.1|6206.1|8
1620902090000|2021-05-13 10:34:50|6207.6|6206.6|6207.1|6206.1|6207.6|6206.6|6207.1|6206.1|8
1620902100000|2021-05-13 10:35:00|6207.4|6206.4|6206.4|6205.4|6207.9|6206.9|6206.1|6205.1|29
1620902110000|2021-05-13 10:35:10|6206.1|6205.1|6206.4|6205.4|6206.9|6205.9|6206.1|6205.1|11
1620902120000|2021-05-13 10:35:20|6206.1|6205.1|6205.9|6204.9|6206.1|6205.1|6205.6|6204.6|10
1620902130000|2021-05-13 10:35:30|6206.6|6205.6|6206.6|6205.6|6206.6|6205.6|6206.4|6205.4|21
1620902140000|2021-05-13 10:35:40|6206.4|6205.4|6207.1|6206.1|6207.1|6206.1|6206.4|6205.4|1
1620902150000|2021-05-13 10:35:50|6207.4|6206.4|6207.1|6206.1|6207.4|6206.4|6207.1|6206.1|1
1620902160000|2021-05-13 10:36:00|6207.4|6206.4|6208.9|6207.9|6209.6|6208.6|6207.4|6206.4|20
1620902170000|2021-05-13 10:36:10|6209.1|6208.1|6208.9|6207.9|6209.1|6208.1|6208.6|6207.6|3
1620902180000|2021-05-13 10:36:20|6209.1|6208.1|6207.9|6206.9|6209.1|6208.1|6207.4|6206.4|56
1620902190000|2021-05-13 10:36:30|6208.1|6207.1|6207.9|6206.9|6208.1|6207.1|6207.6|6206.6|0
1620902200000|2021-05-13 10:36:40|6208.1|6207.1|6207.9|6206.9|6208.4|6207.4|6206.9|6205.9|6
1620902210000|2021-05-13 10:36:50|6208.1|6207.1|6207.6|6206.6|6208.1|6207.1|6207.4|6206.4|11
1620902220000|2021-05-13 10:37:00|6207.9|6206.9|6208.6|6207.6|6208.6|6207.6|6207.9|6206.9|2
1620902230000|2021-05-13 10:37:10|6208.9|6207.9|6208.1|6207.1|6208.9|6207.9|6207.9|6206.9|6
1620902240000|2021-05-13 10:37:20|6208.4|6207.4|6208.6|6207.6|6208.9|6207.9|6208.4|6207.4|6
1620902250000|2021-05-13 10:37:30|6208.9|6207.9|6209.1|6208.1|6209.1|6208.1|6208.4|6207.4|4
1620902260000|2021-05-13 10:37:40|6209.4|6208.4|6208.6|6207.6|6209.4|6208.4|6208.6|6207.6|3
1620902270000|2021-05-13 10:37:50|6208.9|6207.9|6208.9|6207.9|6209.1|6208.1|6208.9|6207.9|1
1620902280000|2021-05-13 10:38:00|6209.1|6208.1|6207.6|6206.6|6210.4|6209.4|6207.6|6206.6|25
1620902290000|2021-05-13 10:38:10|6207.9|6206.9|6207.6|6206.6|6208.1|6207.1|6207.6|6206.6|6
1620902300000|2021-05-13 10:38:20|6207.9|6206.9|6209.1|6208.1|6209.1|6208.1|6207.9|6206.9|6
1620902310000|2021-05-13 10:38:30|6208.9|6207.9|6208.9|6207.9|6209.1|6208.1|6208.6|6207.6|1
1620902320000|2021-05-13 10:38:40|6209.1|6208.1|6209.1|6208.1|6209.1|6208.1|6208.9|6207.9|0
1620902330000|2021-05-13 10:38:50|6208.9|6207.9|6209.9|6208.9|6209.9|6208.9|6208.9|6207.9|10
1620902340000|2021-05-13 10:39:00|6210.1|6209.1|6210.9|6209.9|6210.9|6209.9|6209.9|6208.9|7
1620902350000|2021-05-13 10:39:10|6210.6|6209.6|6211.6|6210.6|6211.9|6210.9|6210.4|6209.4|50
1620902360000|2021-05-13 10:39:20|6211.4|6210.4|6211.4|6210.4|6211.9|6210.9|6210.9|6209.9|8
1620902370000|2021-05-13 10:39:30|6211.1|6210.1|6211.4|6210.4|6211.4|6210.4|6210.9|6209.9|2
1620902380000|2021-05-13 10:39:40|6211.6|6210.6|6211.1|6210.1|6211.9|6210.9|6210.9|6209.9|17
1620902390000|2021-05-13 10:39:50|6210.9|6209.9|6210.9|6209.9|6211.4|6210.4|6210.9|6209.9|2
1620902400000|2021-05-13 10:40:00|6211.1|6210.1|6210.1|6209.1|6211.1|6210.1|6209.9|6208.9|5
1620902410000|2021-05-13 10:40:10|6209.9|6208.9|6209.4|6208.4|6209.9|6208.9|6209.4|6208.4|7
1620902420000|2021-05-13 10:40:20|6209.6|6208.6|6208.6|6207.6|6209.6|6208.6|6208.6|6207.6|2
1620902430000|2021-05-13 10:40:30|6208.4|6207.4|6208.6|6207.6|6208.6|6207.6|6208.4|6207.4|0
1620902440000|2021-05-13 10:40:40|6208.4|6207.4|6207.9|6206.9|6208.4|6207.4|6207.9|6206.9|4
1620902450000|2021-05-13 10:40:50|6207.6|6206.6|6208.1|6207.1|6208.4|6207.4|6206.9|6205.9|16
1620902460000|2021-05-13 10:41:00|6208.4|6207.4|6208.1|6207.1|6208.6|6207.6|6207.9|6206.9|12
1620902470000|2021-05-13 10:41:10|6208.4|6207.4|6208.4|6207.4|6208.6|6207.6|6207.9|6206.9|0
1620902480000|2021-05-13 10:41:20|6208.1|6207.1|6208.6|6207.6|6208.6|6207.6|6207.9|6206.9|2
1620902490000|2021-05-13 10:41:30|6208.9|6207.9|6209.6|6208.6|6210.1|6209.1|6208.9|6207.9|8
1620902500000|2021-05-13 10:41:40|6209.9|6208.9|6210.4|6209.4|6210.4|6209.4|6209.9|6208.9|4
1620902510000|2021-05-13 10:41:50|6210.1|6209.1|6210.1|6209.1|6210.1|6209.1|6209.9|6208.9|4
1620902520000|2021-05-13 10:42:00|6209.9|6208.9|6210.1|6209.1|6210.4|6209.4|6209.9|6208.9|1
1620902530000|2021-05-13 10:42:10|6209.9|6208.9|6210.4|6209.4|6210.4|6209.4|6209.9|6208.9|6
1620902540000|2021-05-13 10:42:20|6210.1|6209.1|6209.1|6208.1|6210.1|6209.1|6209.1|6208.1|23
1620902550000|2021-05-13 10:42:30|6209.4|6208.4|6210.1|6209.1|6210.4|6209.4|6209.4|6208.4|2
1620902560000|2021-05-13 10:42:40|6210.4|6209.4|6210.9|6209.9|6210.9|6209.9|6209.9|6208.9|10
1620902570000|2021-05-13 10:42:50|6211.1|6210.1|6209.9|6208.9|6211.4|6210.4|6209.9|6208.9|10
1620902580000|2021-05-13 10:43:00|6210.1|6209.1|6210.9|6209.9|6211.1|6210.1|6210.1|6209.1|2
1620902590000|2021-05-13 10:43:10|6210.6|6209.6|6209.4|6208.4|6210.6|6209.6|6209.4|6208.4|10
1620902600000|2021-05-13 10:43:20|6209.6|6208.6|6210.1|6209.1|6210.1|6209.1|6209.6|6208.6|1
1620902610000|2021-05-13 10:43:30|6210.4|6209.4|6210.9|6209.9|6211.9|6210.9|6210.4|6209.4|16
1620902620000|2021-05-13 10:43:40|6210.6|6209.6|6209.9|6208.9|6210.6|6209.6|6209.9|6208.9|1
1620902630000|2021-05-13 10:43:50|6210.4|6209.4|6211.1|6210.1|6211.1|6210.1|6210.4|6209.4|2
1620902640000|2021-05-13 10:44:00|6210.9|6209.9|6211.4|6210.4|6211.4|6210.4|6210.9|6209.9|0
1620902650000|2021-05-13 10:44:10|6211.1|6210.1|6211.1|6210.1|6211.4|6210.4|6210.9|6209.9|1
1620902660000|2021-05-13 10:44:20|6210.9|6209.9|6210.9|6209.9|6211.4|6210.4|6210.9|6209.9|6
1620902670000|2021-05-13 10:44:30|6210.6|6209.6|6210.6|6209.6|6210.9|6209.9|6210.4|6209.4|4
1620902680000|2021-05-13 10:44:40|6210.4|6209.4|6210.4|6209.4|6211.1|6210.1|6210.4|6209.4|3
1620902690000|2021-05-13 10:44:50|6210.6|6209.6|6210.4|6209.4|6210.6|6209.6|6210.1|6209.1|2
1620902700000|2021-05-13 10:45:00|6210.1|6209.1|6210.1|6209.1|6210.4|6209.4|6209.4|6208.4|33
1620902710000|2021-05-13 10:45:10|6210.4|6209.4|6210.9|6209.9|6210.9|6209.9|6209.9|6208.9|7
1620902720000|2021-05-13 10:45:20|6210.6|6209.6|6211.1|6210.1|6211.4|6210.4|6210.6|6209.6|8
1620902730000|2021-05-13 10:45:30|6210.9|6209.9|6211.9|6210.9|6211.9|6210.9|6210.6|6209.6|6
1620902740000|2021-05-13 10:45:40|6211.4|6210.4|6211.4|6210.4|6211.6|6210.6|6210.9|6209.9|20
1620902750000|2021-05-13 10:45:50|6211.1|6210.1|6210.4|6209.4|6211.1|6210.1|6209.9|6208.9|11
1620902760000|2021-05-13 10:46:00|6210.1|6209.1|6209.4|6208.4|6210.4|6209.4|6209.4|6208.4|4
1620902770000|2021-05-13 10:46:10|6209.1|6208.1|6209.1|6208.1|6209.4|6208.4|6209.1|6208.1|3
1620902780000|2021-05-13 10:46:20|6209.4|6208.4|6208.6|6207.6|6209.4|6208.4|6208.1|6207.1|13
1620902790000|2021-05-13 10:46:30|6208.9|6207.9|6210.1|6209.1|6210.6|6209.6|6208.9|6207.9|14
1620902800000|2021-05-13 10:46:40|6210.4|6209.4|6211.4|6210.4|6211.9|6210.9|6210.4|6209.4|5
1620902810000|2021-05-13 10:46:50|6211.1|6210.1|6211.1|6210.1|6211.1|6210.1|6210.6|6209.6|8
1620902820000|2021-05-13 10:47:00|6210.9|6209.9|6211.1|6210.1|6211.1|6210.1|6210.6|6209.6|1
1620902830000|2021-05-13 10:47:10|6211.4|6210.4|6210.9|6209.9|6211.6|6210.6|6210.6|6209.6|6
1620902840000|2021-05-13 10:47:20|6210.6|6209.6|6210.6|6209.6|6211.1|6210.1|6210.4|6209.4|10
1620902850000|2021-05-13 10:47:30|6210.4|6209.4|6210.1|6209.1|6210.6|6209.6|6209.9|6208.9|9
1620902860000|2021-05-13 10:47:40|6209.9|6208.9|6210.1|6209.1|6210.1|6209.1|6209.9|6208.9|4
1620902870000|2021-05-13 10:47:50|6209.9|6208.9|6211.1|6210.1|6211.4|6210.4|6209.9|6208.9|5
1620902880000|2021-05-13 10:48:00|6210.9|6209.9|6210.4|6209.4|6210.9|6209.9|6210.4|6209.4|3
1620902890000|2021-05-13 10:48:10|6210.6|6209.6|6210.6|6209.6|6210.9|6209.9|6210.4|6209.4|4
1620902900000|2021-05-13 10:48:20|6210.4|6209.4|6208.9|6207.9|6210.4|6209.4|6208.9|6207.9|10
1620902910000|2021-05-13 10:48:30|6208.6|6207.6|6208.9|6207.9|6209.4|6208.4|6208.4|6207.4|10
1620902920000|2021-05-13 10:48:40|6209.1|6208.1|6209.6|6208.6|6209.9|6208.9|6209.1|6208.1|13
1620902930000|2021-05-13 10:48:50|6209.4|6208.4|6209.9|6208.9|6209.9|6208.9|6209.4|6208.4|6
1620902940000|2021-05-13 10:49:00|6210.1|6209.1|6209.6|6208.6|6210.1|6209.1|6209.6|6208.6|3
1620902950000|2021-05-13 10:49:10|6209.4|6208.4|6209.6|6208.6|6209.9|6208.9|6209.4|6208.4|1
1620902960000|2021-05-13 10:49:20|6209.4|6208.4|6209.9|6208.9|6209.9|6208.9|6209.4|6208.4|2
1620902970000|2021-05-13 10:49:30|6209.6|6208.6|6209.6|6208.6|6209.6|6208.6|6209.6|6208.6|2
1620902980000|2021-05-13 10:49:40|6209.4|6208.4|6208.1|6207.1|6209.6|6208.6|6207.9|6206.9|24
1620902990000|2021-05-13 10:49:50|6207.9|6206.9|6206.9|6205.9|6208.1|6207.1|6206.9|6205.9|20
1620903000000|2021-05-13 10:50:00|6207.1|6206.1|6207.4|6206.4|6207.6|6206.6|6206.6|6205.6|4
1620903010000|2021-05-13 10:50:10|6207.6|6206.6|6205.9|6204.9|6207.6|6206.6|6205.9|6204.9|20
1620903020000|2021-05-13 10:50:20|6205.6|6204.6|6205.4|6204.4|6206.1|6205.1|6205.4|6204.4|5
1620903030000|2021-05-13 10:50:30|6205.1|6204.1|6204.9|6203.9|6205.1|6204.1|6204.4|6203.4|19
1620903040000|2021-05-13 10:50:40|6204.6|6203.6|6205.4|6204.4|6205.4|6204.4|6204.4|6203.4|12
1620903050000|2021-05-13 10:50:50|6205.1|6204.1|6206.1|6205.1|6206.6|6205.6|6204.9|6203.9|21
1620903060000|2021-05-13 10:51:00|6205.9|6204.9|6206.6|6205.6|6206.6|6205.6|6205.6|6204.6|2
1620903070000|2021-05-13 10:51:10|6206.9|6205.9|6205.1|6204.1|6206.9|6205.9|6205.1|6204.1|30
1620903080000|2021-05-13 10:51:20|6205.4|6204.4|6204.6|6203.6|6205.4|6204.4|6204.6|6203.6|2
1620903090000|2021-05-13 10:51:30|6204.4|6203.4|6204.1|6203.1|6204.4|6203.4|6203.9|6202.9|1
1620903100000|2021-05-13 10:51:40|6203.9|6202.9|6204.1|6203.1|6204.4|6203.4|6203.9|6202.9|12
1620903110000|2021-05-13 10:51:50|6204.4|6203.4|6205.9|6204.9|6206.4|6205.4|6204.4|6203.4|19
1620903120000|2021-05-13 10:52:00|6206.9|6205.9|6207.1|6206.1|6207.4|6206.4|6206.9|6205.9|18
1620903130000|2021-05-13 10:52:10|6207.4|6206.4|6207.4|6206.4|6207.6|6206.6|6206.9|6205.9|7
1620903140000|2021-05-13 10:52:20|6207.1|6206.1|6207.4|6206.4|6207.6|6206.6|6206.9|6205.9|15
1620903150000|2021-05-13 10:52:30|6207.1|6206.1|6207.4|6206.4|6207.6|6206.6|6207.1|6206.1|0
1620903160000|2021-05-13 10:52:40|6207.6|6206.6|6207.6|6206.6|6207.6|6206.6|6207.4|6206.4|2
1620903170000|2021-05-13 10:52:50|6207.9|6206.9|6208.4|6207.4|6208.6|6207.6|6207.9|6206.9|11
1620903180000|2021-05-13 10:53:00|6208.6|6207.6|6208.6|6207.6|6208.6|6207.6|6208.4|6207.4|2
1620903190000|2021-05-13 10:53:10|6208.4|6207.4|6209.6|6208.6|6209.6|6208.6|6208.1|6207.1|14
1620903200000|2021-05-13 10:53:20|6209.4|6208.4|6208.9|6207.9|6209.4|6208.4|6208.6|6207.6|5
1620903210000|2021-05-13 10:53:30|6208.6|6207.6|6208.9|6207.9|6208.9|6207.9|6208.4|6207.4|0
1620903220000|2021-05-13 10:53:40|6208.6|6207.6|6208.6|6207.6|6208.9|6207.9|6208.4|6207.4|7
1620903230000|2021-05-13 10:53:50|6208.9|6207.9|6209.4|6208.4|6209.6|6208.6|6208.9|6207.9|5
1620903240000|2021-05-13 10:54:00|6209.6|6208.6|6210.9|6209.9|6210.9|6209.9|6209.6|6208.6|11
1620903250000|2021-05-13 10:54:10|6210.6|6209.6|6210.1|6209.1|6210.6|6209.6|6209.9|6208.9|6
1620903260000|2021-05-13 10:54:20|6209.9|6208.9|6210.1|6209.1|6210.4|6209.4|6209.9|6208.9|1
1620903270000|2021-05-13 10:54:30|6210.4|6209.4|6210.1|6209.1|6210.4|6209.4|6209.9|6208.9|0
1620903280000|2021-05-13 10:54:40|6210.4|6209.4|6210.1|6209.1|6210.6|6209.6|6209.9|6208.9|6
1620903290000|2021-05-13 10:54:50|6209.9|6208.9|6210.4|6209.4|6210.6|6209.6|6209.6|6208.6|9
1620903300000|2021-05-13 10:55:00|6210.1|6209.1|6210.4|6209.4|6210.4|6209.4|6210.1|6209.1|4
1620903310000|2021-05-13 10:55:10|6210.1|6209.1|6209.9|6208.9|6210.1|6209.1|6209.9|6208.9|3
1620903320000|2021-05-13 10:55:20|6210.1|6209.1|6210.6|6209.6|6210.9|6209.9|6210.1|6209.1|3
1620903330000|2021-05-13 10:55:30|6210.9|6209.9|6211.6|6210.6|6211.6|6210.6|6210.9|6209.9|11
1620903340000|2021-05-13 10:55:40|6211.4|6210.4|6211.9|6210.9|6211.9|6210.9|6211.4|6210.4|2
1620903350000|2021-05-13 10:55:50|6212.1|6211.1|6213.1|6212.1|6213.1|6212.1|6212.1|6211.1|13
1620903360000|2021-05-13 10:56:00|6212.9|6211.9|6212.9|6211.9|6213.4|6212.4|6212.9|6211.9|6
1620903370000|2021-05-13 10:56:10|6212.4|6211.4|6212.6|6211.6|6213.6|6212.6|6212.4|6211.4|8
1620903380000|2021-05-13 10:56:20|6212.9|6211.9|6213.1|6212.1|6213.1|6212.1|6212.9|6211.9|1
1620903390000|2021-05-13 10:56:30|6212.9|6211.9|6214.1|6213.1|6214.4|6213.4|6212.9|6211.9|16
1620903400000|2021-05-13 10:56:40|6214.4|6213.4|6214.1|6213.1|6214.4|6213.4|6213.6|6212.6|27
1620903410000|2021-05-13 10:56:50|6213.9|6212.9|6213.1|6212.1|6213.9|6212.9|6212.9|6211.9|29
1620903420000|2021-05-13 10:57:00|6213.4|6212.4|6212.9|6211.9|6213.6|6212.6|6212.9|6211.9|6
1620903430000|2021-05-13 10:57:10|6213.1|6212.1|6213.9|6212.9|6214.6|6213.6|6213.1|6212.1|17
1620903440000|2021-05-13 10:57:20|6213.6|6212.6|6213.6|6212.6|6213.6|6212.6|6213.1|6212.1|5
1620903450000|2021-05-13 10:57:30|6213.9|6212.9|6213.6|6212.6|6214.1|6213.1|6213.6|6212.6|1
1620903460000|2021-05-13 10:57:40|6213.9|6212.9|6214.1|6213.1|6214.1|6213.1|6213.6|6212.6|5
1620903470000|2021-05-13 10:57:50|6214.4|6213.4|6214.6|6213.6|6214.6|6213.6|6214.4|6213.4|8
1620903480000|2021-05-13 10:58:00|6214.4|6213.4|6215.4|6214.4|6215.4|6214.4|6214.4|6213.4|7
1620903490000|2021-05-13 10:58:10|6215.1|6214.1|6214.6|6213.6|6215.1|6214.1|6214.4|6213.4|19
1620903500000|2021-05-13 10:58:20|6214.9|6213.9|6215.1|6214.1|6215.4|6214.4|6214.6|6213.6|0
1620903510000|2021-05-13 10:58:30|6214.9|6213.9|6214.9|6213.9|6215.4|6214.4|6214.9|6213.9|3
1620903520000|2021-05-13 10:58:40|6215.1|6214.1|6215.6|6214.6|6215.6|6214.6|6215.1|6214.1|3
1620903530000|2021-05-13 10:58:50|6215.9|6214.9|6215.4|6214.4|6215.9|6214.9|6215.4|6214.4|1
1620903540000|2021-05-13 10:59:00|6215.6|6214.6|6215.6|6214.6|6215.9|6214.9|6215.4|6214.4|5
1620903550000|2021-05-13 10:59:10|||||||||1
1620903560000|2021-05-13 10:59:20|6215.4|6214.4|6215.6|6214.6|6215.9|6214.9|6215.4|6214.4|7
1620903570000|2021-05-13 10:59:30|6215.9|6214.9|6215.6|6214.6|6215.9|6214.9|6215.4|6214.4|1
1620903580000|2021-05-13 10:59:40|6215.9|6214.9|6215.4|6214.4|6215.9|6214.9|6215.4|6214.4|2
1620903590000|2021-05-13 10:59:50|6214.9|6213.9|6214.1|6213.1|6215.4|6214.4|6214.1|6213.1|9
1620903600000|2021-05-13 11:00:00|6213.6|6212.6|6215.6|6214.6|6215.9|6214.9|6213.6|6212.6|33
1620903610000|2021-05-13 11:00:10|6215.9|6214.9|6215.1|6214.1|6215.9|6214.9|6215.1|6214.1|29
1620903620000|2021-05-13 11:00:20|6215.4|6214.4|6214.9|6213.9|6215.4|6214.4|6214.9|6213.9|7
1620903630000|2021-05-13 11:00:30|6215.1|6214.1|6215.6|6214.6|6215.6|6214.6|6215.1|6214.1|1
1620903640000|2021-05-13 11:00:40|6215.4|6214.4|6215.4|6214.4|6215.4|6214.4|6214.9|6213.9|7
1620903650000|2021-05-13 11:00:50|6215.1|6214.1|6215.9|6214.9|6215.9|6214.9|6215.1|6214.1|2
1620903660000|2021-05-13 11:01:00|6216.1|6215.1|6215.6|6214.6|6216.1|6215.1|6215.6|6214.6|12
1620903670000|2021-05-13 11:01:10|6215.4|6214.4|6215.4|6214.4|6215.6|6214.6|6215.4|6214.4|4
1620903680000|2021-05-13 11:01:20|6215.6|6214.6|6215.4|6214.4|6215.9|6214.9|6215.1|6214.1|6
1620903690000|2021-05-13 11:01:30|6215.1|6214.1|6215.4|6214.4|6215.4|6214.4|6214.9|6213.9|8
1620903700000|2021-05-13 11:01:40|6215.9|6214.9|6215.4|6214.4|6215.9|6214.9|6215.4|6214.4|7
1620903710000|2021-05-13 11:01:50|6215.1|6214.1|6215.6|6214.6|6215.6|6214.6|6214.9|6213.9|7
1620903720000|2021-05-13 11:02:00|6215.4|6214.4|6214.1|6213.1|6215.4|6214.4|6214.1|6213.1|12
1620903730000|2021-05-13 11:02:10|6213.9|6212.9|6212.9|6211.9|6214.1|6213.1|6212.9|6211.9|33
1620903740000|2021-05-13 11:02:20|6213.1|6212.1|6213.1|6212.1|6213.4|6212.4|6213.1|6212.1|8
1620903750000|2021-05-13 11:02:30|6212.9|6211.9|6212.1|6211.1|6213.4|6212.4|6212.1|6211.1|21
1620903760000|2021-05-13 11:02:40|6212.4|6211.4|6212.6|6211.6|6212.9|6211.9|6212.1|6211.1|7
1620903770000|2021-05-13 11:02:50|6212.9|6211.9|6213.4|6212.4|6213.9|6212.9|6212.9|6211.9|15
1620903780000|2021-05-13 11:03:00|6213.6|6212.6|6214.4|6213.4|6214.6|6213.6|6213.6|6212.6|4
1620903790000|2021-05-13 11:03:10|6214.6|6213.6|6214.6|6213.6|6215.4|6214.4|6214.6|6213.6|10
1620903800000|2021-05-13 11:03:20|6214.4|6213.4|6215.4|6214.4|6215.9|6214.9|6214.1|6213.1|9
1620903810000|2021-05-13 11:03:30|6215.1|6214.1|6215.6|6214.6|6215.6|6214.6|6215.1|6214.1|7
1620903820000|2021-05-13 11:03:40|6215.9|6214.9|6216.1|6215.1|6216.4|6215.4|6215.6|6214.6|10
1620903830000|2021-05-13 11:03:50|6215.9|6214.9|6216.6|6215.6|6216.9|6215.9|6215.9|6214.9|6
1620903840000|2021-05-13 11:04:00|6216.9|6215.9|6217.4|6216.4|6217.4|6216.4|6216.6|6215.6|4
1620903850000|2021-05-13 11:04:10|6217.1|6216.1|6215.1|6214.1|6217.4|6216.4|6214.6|6213.6|37
1620903860000|2021-05-13 11:04:20|6214.9|6213.9|6216.1|6215.1|6216.1|6215.1|6214.6|6213.6|4
1620903870000|2021-05-13 11:04:30|6215.9|6214.9|6216.4|6215.4|6216.4|6215.4|6215.9|6214.9|16
1620903880000|2021-05-13 11:04:40|6216.6|6215.6|6215.9|6214.9|6216.6|6215.6|6215.6|6214.6|3
1620903890000|2021-05-13 11:04:50|6215.6|6214.6|6214.9|6213.9|6215.6|6214.6|6214.9|6213.9|6
1620903900000|2021-05-13 11:05:00|6214.6|6213.6|6214.9|6213.9|6215.1|6214.1|6214.4|6213.4|15
1620903910000|2021-05-13 11:05:10|6215.1|6214.1|6215.1|6214.1|6215.6|6214.6|6214.9|6213.9|3
1620903920000|2021-05-13 11:05:20|6215.4|6214.4|6215.6|6214.6|6215.6|6214.6|6215.4|6214.4|1
1620903930000|2021-05-13 11:05:30|6215.9|6214.9|6214.9|6213.9|6216.1|6215.1|6214.9|6213.9|9
1620903940000|2021-05-13 11:05:40|6215.1|6214.1|6214.4|6213.4|6215.1|6214.1|6214.4|6213.4|13
1620903950000|2021-05-13 11:05:50|6214.6|6213.6|6215.6|6214.6|6215.6|6214.6|6214.4|6213.4|7
1620903960000|2021-05-13 11:06:00|6215.4|6214.4|6215.1|6214.1|6216.1|6215.1|6214.9|6213.9|5
1620903970000|2021-05-13 11:06:10|6214.9|6213.9|6214.9|6213.9|6214.9|6213.9|6214.1|6213.1|4
1620903980000|2021-05-13 11:06:20|6214.6|6213.6|6214.9|6213.9|6214.9|6213.9|6214.4|6213.4|12
1620903990000|2021-05-13 11:06:30|6214.6|6213.6|6216.4|6215.4|6216.4|6215.4|6214.4|6213.4|5
1620904000000|2021-05-13 11:06:40|6216.1|6215.1|6216.4|6215.4|6216.4|6215.4|6215.9|6214.9|7
1620904010000|2021-05-13 11:06:50|6216.1|6215.1|6215.6|6214.6|6216.1|6215.1|6215.4|6214.4|8
1620904020000|2021-05-13 11:07:00|6215.4|6214.4|6214.6|6213.6|6215.6|6214.6|6214.4|6213.4|7
1620904030000|2021-05-13 11:07:10|6214.9|6213.9|6214.4|6213.4|6215.6|6214.6|6214.4|6213.4|3
1620904040000|2021-05-13 11:07:20|6214.6|6213.6|6215.1|6214.1|6215.4|6214.4|6214.6|6213.6|4
1620904050000|2021-05-13 11:07:30|6214.9|6213.9|6215.4|6214.4|6215.4|6214.4|6214.4|6213.4|4
1620904060000|2021-05-13 11:07:40|6215.1|6214.1|6215.4|6214.4|6215.4|6214.4|6215.1|6214.1|0
1620904070000|2021-05-13 11:07:50|6215.1|6214.1|6214.6|6213.6|6215.1|6214.1|6214.6|6213.6|11
1620904080000|2021-05-13 11:08:00|6214.4|6213.4|6214.9|6213.9|6214.9|6213.9|6214.4|6213.4|6
1620904090000|2021-05-13 11:08:10|6214.6|6213.6|6214.9|6213.9|6215.1|6214.1|6214.4|6213.4|9
1620904100000|2021-05-13 11:08:20|6215.1|6214.1|6215.1|6214.1|6215.6|6214.6|6214.9|6213.9|6
1620904110000|2021-05-13 11:08:30|6215.4|6214.4|6214.1|6213.1|6215.4|6214.4|6213.9|6212.9|28
1620904120000|2021-05-13 11:08:40|6214.4|6213.4|6214.9|6213.9|6214.9|6213.9|6214.4|6213.4|8
1620904130000|2021-05-13 11:08:50|6215.1|6214.1|6214.9|6213.9|6215.1|6214.1|6214.9|6213.9|2
1620904140000|2021-05-13 11:09:00|6214.6|6213.6|6214.6|6213.6|6214.9|6213.9|6214.4|6213.4|6
1620904150000|2021-05-13 11:09:10|6214.4|6213.4|6214.6|6213.6|6214.6|6213.6|6213.9|6212.9|2
1620904160000|2021-05-13 11:09:20|6214.4|6213.4|6214.1|6213.1|6214.6|6213.6|6214.1|6213.1|2
1620904170000|2021-05-13 11:09:30|6214.4|6213.4|6214.4|6213.4|6214.6|6213.6|6214.1|6213.1|1
1620904180000|2021-05-13 11:09:40|6214.1|6213.1|6214.1|6213.1|6214.4|6213.4|6214.1|6213.1|0
1620904190000|2021-05-13 11:09:50|6214.4|6213.4|6214.6|6213.6|6215.1|6214.1|6213.9|6212.9|10
1620904200000|2021-05-13 11:10:00|6214.9|6213.9|6215.1|6214.1|6215.1|6214.1|6214.4|6213.4|3
1620904210000|2021-05-13 11:10:10|6214.9|6213.9|6215.1|6214.1|6215.1|6214.1|6214.9|6213.9|2
1620904220000|2021-05-13 11:10:20|6215.4|6214.4|6215.4|6214.4|6215.6|6214.6|6215.1|6214.1|12
1620904230000|2021-05-13 11:10:30|6215.6|6214.6|6215.6|6214.6|6215.9|6214.9|6215.4|6214.4|1
1620904240000|2021-05-13 11:10:40|6215.4|6214.4|6215.6|6214.6|6215.9|6214.9|6215.4|6214.4|0
1620904250000|2021-05-13 11:10:50|6215.4|6214.4|6216.1|6215.1|6216.1|6215.1|6214.9|6213.9|7
1620904260000|2021-05-13 11:11:00|6215.9|6214.9|6216.1|6215.1|6216.1|6215.1|6215.4|6214.4|7
1620904270000|2021-05-13 11:11:10|6216.4|6215.4|6216.6|6215.6|6216.6|6215.6|6216.1|6215.1|5
1620904280000|2021-05-13 11:11:20|6216.4|6215.4|6216.1|6215.1|6216.6|6215.6|6215.9|6214.9|16
1620904290000|2021-05-13 11:11:30|6215.9|6214.9|6215.6|6214.6|6215.9|6214.9|6215.6|6214.6|1
1620904300000|2021-05-13 11:11:40|6215.9|6214.9|6215.9|6214.9|6215.9|6214.9|6215.9|6214.9|0
1620904310000|2021-05-13 11:11:50|6215.6|6214.6|6215.6|6214.6|6215.9|6214.9|6215.6|6214.6|3
1620904320000|2021-05-13 11:12:00|6215.9|6214.9|6215.9|6214.9|6215.9|6214.9|6215.4|6214.4|0
1620904330000|2021-05-13 11:12:10|6215.6|6214.6|6214.6|6213.6|6215.6|6214.6|6214.6|6213.6|11
1620904340000|2021-05-13 11:12:20|6214.4|6213.4|6214.4|6213.4|6214.4|6213.4|6213.9|6212.9|16
1620904350000|2021-05-13 11:12:30|6214.6|6213.6|6214.9|6213.9|6215.1|6214.1|6214.6|6213.6|12
1620904360000|2021-05-13 11:12:40|6215.1|6214.1|6215.1|6214.1|6215.9|6214.9|6215.1|6214.1|5
1620904370000|2021-05-13 11:12:50|6214.9|6213.9|6214.6|6213.6|6214.9|6213.9|6214.6|6213.6|2
1620904380000|2021-05-13 11:13:00|6214.9|6213.9|6214.9|6213.9|6214.9|6213.9|6214.4|6213.4|3
1620904390000|2021-05-13 11:13:10|6214.6|6213.6|6214.4|6213.4|6214.6|6213.6|6213.9|6212.9|3
1620904400000|2021-05-13 11:13:20|6214.1|6213.1|6214.1|6213.1|6214.1|6213.1|6214.1|6213.1|3
1620904410000|2021-05-13 11:13:30|6213.9|6212.9|6213.6|6212.6|6213.9|6212.9|6213.4|6212.4|7
1620904420000|2021-05-13 11:13:40|6213.4|6212.4|6214.4|6213.4|6214.4|6213.4|6213.4|6212.4|8
1620904430000|2021-05-13 11:13:50|6214.6|6213.6|6213.6|6212.6|6214.6|6213.6|6213.6|6212.6|7
1620904440000|2021-05-13 11:14:00|6213.9|6212.9|6213.9|6212.9|6214.4|6213.4|6213.9|6212.9|3
1620904450000|2021-05-13 11:14:10|6214.1|6213.1|6214.1|6213.1|6214.4|6213.4|6213.6|6212.6|1
1620904460000|2021-05-13 11:14:20|6214.4|6213.4|6213.9|6212.9|6214.4|6213.4|6213.9|6212.9|2
1620904470000|2021-05-13 11:14:30|6214.1|6213.1|6213.9|6212.9|6214.4|6213.4|6213.9|6212.9|3
1620904480000|2021-05-13 11:14:40|6214.1|6213.1|6214.4|6213.4|6214.4|6213.4|6214.1|6213.1|8
1620904490000|2021-05-13 11:14:50|6214.6|6213.6|6214.9|6213.9|6215.1|6214.1|6214.6|6213.6|13
1620904500000|2021-05-13 11:15:00|6215.1|6214.1|6214.9|6213.9|6215.1|6214.1|6214.9|6213.9|2
1620904510000|2021-05-13 11:15:10|6213.9|6212.9|6214.1|6213.1|6214.4|6213.4|6213.9|6212.9|13
1620904520000|2021-05-13 11:15:20|6213.9|6212.9|6213.9|6212.9|6214.1|6213.1|6213.1|6212.1|13
1620904530000|2021-05-13 11:15:30|6213.6|6212.6|6214.1|6213.1|6214.9|6213.9|6213.6|6212.6|60
1620904540000|2021-05-13 11:15:40|6214.4|6213.4|6214.1|6213.1|6214.4|6213.4|6213.6|6212.6|7
1620904550000|2021-05-13 11:15:50|6213.9|6212.9|6214.1|6213.1|6214.4|6213.4|6213.6|6212.6|4
1620904560000|2021-05-13 11:16:00|6213.9|6212.9|6213.9|6212.9|6214.4|6213.4|6213.6|6212.6|4
1620904570000|2021-05-13 11:16:10|6214.1|6213.1|6214.4|6213.4|6214.4|6213.4|6214.1|6213.1|5
1620904580000|2021-05-13 11:16:20|6214.1|6213.1|6216.1|6215.1|6216.1|6215.1|6214.1|6213.1|19
1620904590000|2021-05-13 11:16:30|6216.4|6215.4|6216.1|6215.1|6216.9|6215.9|6215.9|6214.9|44
1620904600000|2021-05-13 11:16:40|6216.4|6215.4|6215.1|6214.1|6216.4|6215.4|6214.9|6213.9|11
1620904610000|2021-05-13 11:16:50|6215.4|6214.4|6214.9|6213.9|6215.4|6214.4|6214.6|6213.6|7
1620904620000|2021-05-13 11:17:00|6215.1|6214.1|6213.1|6212.1|6215.1|6214.1|6213.1|6212.1|26
1620904630000|2021-05-13 11:17:10|6213.4|6212.4|6212.9|6211.9|6213.4|6212.4|6212.9|6211.9|8
1620904640000|2021-05-13 11:17:20|6213.1|6212.1|6213.1|6212.1|6213.4|6212.4|6213.1|6212.1|6
1620904650000|2021-05-13 11:17:30|6213.4|6212.4|6214.9|6213.9|6214.9|6213.9|6213.4|6212.4|9
1620904660000|2021-05-13 11:17:40|6214.6|6213.6|6214.6|6213.6|6214.9|6213.9|6214.6|6213.6|0
1620904670000|2021-05-13 11:17:50|6214.9|6213.9|6214.1|6213.1|6214.9|6213.9|6213.9|6212.9|11
1620904680000|2021-05-13 11:18:00|6213.9|6212.9|6213.9|6212.9|6213.9|6212.9|6213.4|6212.4|4
1620904690000|2021-05-13 11:18:10|6213.6|6212.6|6212.9|6211.9|6213.6|6212.6|6212.6|6211.6|4
1620904700000|2021-05-13 11:18:20|6213.1|6212.1|6212.9|6211.9|6213.4|6212.4|6212.9|6211.9|7
1620904710000|2021-05-13 11:18:30|6213.1|6212.1|6213.1|6212.1|6213.4|6212.4|6212.6|6211.6|4
1620904720000|2021-05-13 11:18:40|6213.4|6212.4|6212.9|6211.9|6213.6|6212.6|6212.9|6211.9|9
1620904730000|2021-05-13 11:18:50|6213.1|6212.1|6213.6|6212.6|6213.9|6212.9|6213.1|6212.1|4
1620904740000|2021-05-13 11:19:00|6213.4|6212.4|6213.4|6212.4|6213.6|6212.6|6213.4|6212.4|2
1620904750000|2021-05-13 11:19:10|6213.6|6212.6|6213.9|6212.9|6213.9|6212.9|6212.9|6211.9|42
1620904760000|2021-05-13 11:19:20|6213.6|6212.6|6213.6|6212.6|6213.6|6212.6|6213.4|6212.4|2
1620904770000|2021-05-13 11:19:30|6213.9|6212.9|6213.6|6212.6|6213.9|6212.9|6213.4|6212.4|1
1620904780000|2021-05-13 11:19:40|6213.4|6212.4|6213.6|6212.6|6213.6|6212.6|6213.1|6212.1|1
1620904790000|2021-05-13 11:19:50|6213.9|6212.9|6214.6|6213.6|6214.6|6213.6|6213.9|6212.9|9
1620904800000|2021-05-13 11:20:00|6214.4|6213.4|6212.9|6211.9|6214.4|6213.4|6212.9|6211.9|12
1620904810000|2021-05-13 11:20:10|6213.1|6212.1|6213.6|6212.6|6213.9|6212.9|6213.1|6212.1|9
1620904820000|2021-05-13 11:20:20|6213.9|6212.9|6213.4|6212.4|6213.9|6212.9|6213.4|6212.4|1
1620904830000|2021-05-13 11:20:30|6213.6|6212.6|6213.6|6212.6|6213.6|6212.6|6213.4|6212.4|1
1620904840000|2021-05-13 11:20:40|6213.9|6212.9|6213.4|6212.4|6213.9|6212.9|6213.4|6212.4|9
1620904850000|2021-05-13 11:20:50|6213.6|6212.6|6213.6|6212.6|6213.6|6212.6|6213.6|6212.6|2
1620904860000|2021-05-13 11:21:00|6213.9|6212.9|6215.4|6214.4|6215.4|6214.4|6213.9|6212.9|110
1620904870000|2021-05-13 11:21:10|6214.9|6213.9|6215.1|6214.1|6215.1|6214.1|6214.9|6213.9|4
1620904880000|2021-05-13 11:21:20|6215.4|6214.4|6216.1|6215.1|6216.1|6215.1|6215.4|6214.4|10
1620904890000|2021-05-13 11:21:30|6216.4|6215.4|6215.4|6214.4|6216.4|6215.4|6214.9|6213.9|21
1620904900000|2021-05-13 11:21:40|6215.6|6214.6|6215.6|6214.6|6215.6|6214.6|6215.6|6214.6|2
1620904910000|2021-05-13 11:21:50|6215.4|6214.4|6215.4|6214.4|6215.9|6214.9|6215.4|6214.4|4
1620904920000|2021-05-13 11:22:00|6215.6|6214.6|6215.6|6214.6|6215.9|6214.9|6215.4|6214.4|9
1620904930000|2021-05-13 11:22:10|6215.9|6214.9|6216.1|6215.1|6216.4|6215.4|6215.6|6214.6|7
1620904940000|2021-05-13 11:22:20|6216.4|6215.4|6215.4|6214.4|6216.4|6215.4|6215.4|6214.4|12
1620904950000|2021-05-13 11:22:30|6215.6|6214.6|6216.4|6215.4|6216.4|6215.4|6215.6|6214.6|9
1620904960000|2021-05-13 11:22:40|6216.1|6215.1|6216.1|6215.1|6216.4|6215.4|6215.9|6214.9|5
1620904970000|2021-05-13 11:22:50|6216.4|6215.4|6215.9|6214.9|6216.6|6215.6|6215.9|6214.9|7
1620904980000|2021-05-13 11:23:00|6216.1|6215.1|6217.4|6216.4|6217.4|6216.4|6215.9|6214.9|14
1620904990000|2021-05-13 11:23:10|6217.6|6216.6|6218.4|6217.4|6218.9|6217.9|6217.4|6216.4|25
1620905000000|2021-05-13 11:23:20|6218.6|6217.6|6218.6|6217.6|6218.6|6217.6|6218.4|6217.4|2
1620905010000|2021-05-13 11:23:30|6218.4|6217.4|6219.1|6218.1|6219.6|6218.6|6218.4|6217.4|7
1620905020000|2021-05-13 11:23:40|6219.4|6218.4|6219.4|6218.4|6219.6|6218.6|6219.1|6218.1|11
1620905030000|2021-05-13 11:23:50|6219.1|6218.1|6218.4|6217.4|6219.1|6218.1|6218.4|6217.4|5
1620905040000|2021-05-13 11:24:00|6218.6|6217.6|6217.9|6216.9|6218.6|6217.6|6217.1|6216.1|19
1620905050000|2021-05-13 11:24:10|6217.6|6216.6|6216.9|6215.9|6217.6|6216.6|6216.9|6215.9|13
1620905060000|2021-05-13 11:24:20|6216.4|6215.4|6217.4|6216.4|6217.4|6216.4|6216.4|6215.4|10
1620905070000|2021-05-13 11:24:30|6217.9|6216.9|6217.4|6216.4|6217.9|6216.9|6217.4|6216.4|13
1620905080000|2021-05-13 11:24:40|6217.6|6216.6|6217.1|6216.1|6217.6|6216.6|6217.1|6216.1|5
1620905090000|2021-05-13 11:24:50|6217.4|6216.4|6218.1|6217.1|6218.6|6217.6|6217.4|6216.4|19
1620905100000|2021-05-13 11:25:00|6218.4|6217.4|6218.4|6217.4|6219.1|6218.1|6218.1|6217.1|5
1620905110000|2021-05-13 11:25:10|6218.1|6217.1|6218.6|6217.6|6218.9|6217.9|6218.1|6217.1|18
1620905120000|2021-05-13 11:25:20|6218.4|6217.4|6218.9|6217.9|6218.9|6217.9|6218.4|6217.4|1
1620905130000|2021-05-13 11:25:30|6219.1|6218.1|6219.4|6218.4|6219.4|6218.4|6218.9|6217.9|6
1620905140000|2021-05-13 11:25:40|6219.9|6218.9|6220.4|6219.4|6220.4|6219.4|6219.6|6218.6|12
1620905150000|2021-05-13 11:25:50|6220.6|6219.6|6220.4|6219.4|6220.6|6219.6|6220.4|6219.4|4
1620905160000|2021-05-13 11:26:00|6220.1|6219.1|6220.9|6219.9|6221.4|6220.4|6220.1|6219.1|64
1620905170000|2021-05-13 11:26:10|6220.6|6219.6|6221.6|6220.6|6221.9|6220.9|6220.6|6219.6|11
1620905180000|2021-05-13 11:26:20|6221.4|6220.4|6221.1|6220.1|6221.4|6220.4|6220.9|6219.9|8
1620905190000|2021-05-13 11:26:30|6220.9|6219.9|6220.9|6219.9|6221.1|6220.1|6220.6|6219.6|5
1620905200000|2021-05-13 11:26:40|6220.6|6219.6|6221.6|6220.6|6221.6|6220.6|6220.6|6219.6|2
1620905210000|2021-05-13 11:26:50|6221.9|6220.9|6221.9|6220.9|6222.4|6221.4|6221.9|6220.9|6
1620905220000|2021-05-13 11:27:00|6222.1|6221.1|6221.6|6220.6|6222.1|6221.1|6221.6|6220.6|2
1620905230000|2021-05-13 11:27:10|6221.9|6220.9|6221.4|6220.4|6221.9|6220.9|6221.4|6220.4|14
1620905240000|2021-05-13 11:27:20|6221.1|6220.1|6221.9|6220.9|6221.9|6220.9|6221.1|6220.1|6
1620905250000|2021-05-13 11:27:30|6222.1|6221.1|6222.9|6221.9|6222.9|6221.9|6222.1|6221.1|6
1620905260000|2021-05-13 11:27:40|6222.4|6221.4|6223.1|6222.1|6223.4|6222.4|6222.4|6221.4|12
1620905270000|2021-05-13 11:27:50|6223.4|6222.4|6223.1|6222.1|6223.4|6222.4|6222.4|6221.4|7
1620905280000|2021-05-13 11:28:00|6223.4|6222.4|6223.6|6222.6|6223.6|6222.6|6223.1|6222.1|5
1620905290000|2021-05-13 11:28:10|6223.4|6222.4|6222.9|6221.9|6223.6|6222.6|6222.9|6221.9|6
1620905300000|2021-05-13 11:28:20|6222.6|6221.6|6223.1|6222.1|6223.4|6222.4|6222.4|6221.4|19
1620905310000|2021-05-13 11:28:30|6223.4|6222.4|6223.1|6222.1|6223.4|6222.4|6222.9|6221.9|1
1620905320000|2021-05-13 11:28:40|6222.9|6221.9|6223.1|6222.1|6223.1|6222.1|6222.9|6221.9|0
1620905330000|2021-05-13 11:28:50|6223.4|6222.4|6223.6|6222.6|6223.6|6222.6|6223.4|6222.4|3
1620905340000|2021-05-13 11:29:00|6223.4|6222.4|6222.6|6221.6|6223.4|6222.4|6222.1|6221.1|9
1620905350000|2021-05-13 11:29:10|6222.4|6221.4|6223.1|6222.1|6223.1|6222.1|6222.4|6221.4|1
1620905360000|2021-05-13 11:29:20|6223.4|6222.4|6223.4|6222.4|6223.6|6222.6|6223.1|6222.1|2
1620905370000|2021-05-13 11:29:30|6223.6|6222.6|6223.6|6222.6|6223.9|6222.9|6223.4|6222.4|6
1620905380000|2021-05-13 11:29:40|6223.9|6222.9|6223.6|6222.6|6223.9|6222.9|6223.4|6222.4|1
1620905390000|2021-05-13 11:29:50|6223.4|6222.4|6223.6|6222.6|6223.6|6222.6|6222.9|6221.9|6
1620905400000|2021-05-13 11:30:00|6223.9|6222.9|6223.4|6222.4|6223.9|6222.9|6223.1|6222.1|12
1620905410000|2021-05-13 11:30:10|6223.1|6222.1|6223.6|6222.6|6223.6|6222.6|6222.9|6221.9|13
1620905420000|2021-05-13 11:30:20|6223.9|6222.9|6223.9|6222.9|6223.9|6222.9|6223.9|6222.9|0
1620905430000|2021-05-13 11:30:30|6223.4|6222.4|6222.9|6221.9|6223.4|6222.4|6222.9|6221.9|7
1620905440000|2021-05-13 11:30:40|6222.6|6221.6|6221.6|6220.6|6222.6|6221.6|6221.4|6220.4|22
1620905450000|2021-05-13 11:30:50|6221.9|6220.9|6222.1|6221.1|6222.1|6221.1|6221.4|6220.4|9
1620905460000|2021-05-13 11:31:00|6221.9|6220.9|6222.4|6221.4|6222.4|6221.4|6221.4|6220.4|9
1620905470000|2021-05-13 11:31:10|6222.6|6221.6|6222.4|6221.4|6222.6|6221.6|6222.1|6221.1|4
1620905480000|2021-05-13 11:31:20|6222.1|6221.1|6222.1|6221.1|6222.1|6221.1|6221.9|6220.9|9
1620905490000|2021-05-13 11:31:30|6222.4|6221.4|6223.9|6222.9|6224.1|6223.1|6222.4|6221.4|22
1620905500000|2021-05-13 11:31:40|6223.6|6222.6|6224.1|6223.1|6224.1|6223.1|6223.6|6222.6|4
1620905510000|2021-05-13 11:31:50|6223.9|6222.9|6223.9|6222.9|6224.4|6223.4|6223.9|6222.9|8
1620905520000|2021-05-13 11:32:00|6224.1|6223.1|6223.9|6222.9|6224.1|6223.1|6223.6|6222.6|18
1620905530000|2021-05-13 11:32:10|6223.6|6222.6|6223.6|6222.6|6223.9|6222.9|6223.4|6222.4|2
1620905540000|2021-05-13 11:32:20|6223.4|6222.4|6223.4|6222.4|6224.1|6223.1|6223.4|6222.4|9
1620905550000|2021-05-13 11:32:30|6223.6|6222.6|6223.4|6222.4|6223.6|6222.6|6222.9|6221.9|5
1620905560000|2021-05-13 11:32:40|6223.1|6222.1|6223.1|6222.1|6223.4|6222.4|6222.9|6221.9|3
1620905570000|2021-05-13 11:32:50|6223.4|6222.4|6224.4|6223.4|6224.4|6223.4|6223.1|6222.1|39
1620905580000|2021-05-13 11:33:00|6224.6|6223.6|6224.9|6223.9|6224.9|6223.9|6224.4|6223.4|11
1620905590000|2021-05-13 11:33:10|6225.1|6224.1|6224.9|6223.9|6225.9|6224.9|6224.9|6223.9|24
1620905600000|2021-05-13 11:33:20|6225.1|6224.1|6226.1|6225.1|6226.1|6225.1|6224.9|6223.9|22
1620905610000|2021-05-13 11:33:30|6226.4|6225.4|6225.9|6224.9|6226.9|6225.9|6225.9|6224.9|13
1620905620000|2021-05-13 11:33:40|6226.1|6225.1|6225.4|6224.4|6226.1|6225.1|6225.1|6224.1|35
1620905630000|2021-05-13 11:33:50|6225.1|6224.1|6224.9|6223.9|6225.6|6224.6|6224.9|6223.9|3
1620905640000|2021-05-13 11:34:00|6225.1|6224.1|6225.4|6224.4|6225.6|6224.6|6225.1|6224.1|9
1620905650000|2021-05-13 11:34:10|6225.6|6224.6|6226.9|6225.9|6227.4|6226.4|6225.6|6224.6|22
1620905660000|2021-05-13 11:34:20|6227.1|6226.1|6227.1|6226.1|6227.4|6226.4|6226.9|6225.9|6
1620905670000|2021-05-13 11:34:30|6227.4|6226.4|6227.6|6226.6|6227.9|6226.9|6227.1|6226.1|7
1620905680000|2021-05-13 11:34:40|6227.4|6226.4|6226.9|6225.9|6227.6|6226.6|6226.9|6225.9|11
1620905690000|2021-05-13 11:34:50|6227.1|6226.1|6228.4|6227.4|6228.4|6227.4|6226.9|6225.9|17
1620905700000|2021-05-13 11:35:00|6228.1|6227.1|6228.1|6227.1|6228.4|6227.4|6227.4|6226.4|24
1620905710000|2021-05-13 11:35:10|6228.4|6227.4|6228.1|6227.1|6228.6|6227.6|6228.1|6227.1|10
1620905720000|2021-05-13 11:35:20|6228.6|6227.6|6229.4|6228.4|6229.4|6228.4|6228.4|6227.4|7
1620905730000|2021-05-13 11:35:30|6229.6|6228.6|6229.4|6228.4|6229.9|6228.9|6229.4|6228.4|27
1620905740000|2021-05-13 11:35:40|6229.1|6228.1|6229.4|6228.4|6230.1|6229.1|6229.1|6228.1|28
1620905750000|2021-05-13 11:35:50|6229.1|6228.1|6227.9|6226.9|6229.4|6228.4|6227.9|6226.9|30
1620905760000|2021-05-13 11:36:00|6227.6|6226.6|6227.1|6226.1|6227.9|6226.9|6226.9|6225.9|24
1620905770000|2021-05-13 11:36:10|6226.9|6225.9|6227.4|6226.4|6227.9|6226.9|6226.9|6225.9|0
1620905780000|2021-05-13 11:36:20|6227.6|6226.6|6227.4|6226.4|6227.9|6226.9|6227.1|6226.1|19
1620905790000|2021-05-13 11:36:30|6227.1|6226.1|6227.9|6226.9|6227.9|6226.9|6227.1|6226.1|6
1620905800000|2021-05-13 11:36:40|6228.1|6227.1|6228.9|6227.9|6229.4|6228.4|6227.9|6226.9|21
1620905810000|2021-05-13 11:36:50|6229.1|6228.1|6228.4|6227.4|6229.4|6228.4|6228.4|6227.4|15
1620905820000|2021-05-13 11:37:00|6228.6|6227.6|6228.4|6227.4|6228.9|6227.9|6228.4|6227.4|9
1620905830000|2021-05-13 11:37:10|6228.6|6227.6|6227.9|6226.9|6228.6|6227.6|6227.9|6226.9|15
1620905840000|2021-05-13 11:37:20|6228.1|6227.1|6227.4|6226.4|6228.4|6227.4|6227.4|6226.4|16
1620905850000|2021-05-13 11:37:30|6227.6|6226.6|6227.6|6226.6|6227.9|6226.9|6227.4|6226.4|8
1620905860000|2021-05-13 11:37:40|6227.4|6226.4|6226.9|6225.9|6227.9|6226.9|6226.9|6225.9|4
1620905870000|2021-05-13 11:37:50|6227.1|6226.1|6226.1|6225.1|6227.1|6226.1|6226.1|6225.1|25
1620905880000|2021-05-13 11:38:00|6225.9|6224.9|6226.4|6225.4|6226.4|6225.4|6225.9|6224.9|2
1620905890000|2021-05-13 11:38:10|6226.9|6225.9|6226.4|6225.4|6227.1|6226.1|6226.1|6225.1|29
1620905900000|2021-05-13 11:38:20|6226.6|6225.6|6226.1|6225.1|6226.6|6225.6|6225.9|6224.9|3
1620905910000|2021-05-13 11:38:30|6225.9|6224.9|6225.4|6224.4|6226.6|6225.6|6225.4|6224.4|5
1620905920000|2021-05-13 11:38:40|6225.1|6224.1|6224.9|6223.9|6225.4|6224.4|6224.9|6223.9|13
1620905930000|2021-05-13 11:38:50|6225.4|6224.4|6225.4|6224.4|6225.9|6224.9|6225.4|6224.4|13
1620905940000|2021-05-13 11:39:00|6226.1|6225.1|6225.6|6224.6|6226.1|6225.1|6225.4|6224.4|7
1620905950000|2021-05-13 11:39:10|6225.9|6224.9|6225.6|6224.6|6225.9|6224.9|6225.6|6224.6|1
1620905960000|2021-05-13 11:39:20|6225.9|6224.9|6226.1|6225.1|6226.4|6225.4|6225.9|6224.9|10
1620905970000|2021-05-13 11:39:30|6226.4|6225.4|6226.6|6225.6|6226.9|6225.9|6226.4|6225.4|15
1620905980000|2021-05-13 11:39:40|6226.4|6225.4|6226.4|6225.4|6226.9|6225.9|6225.6|6224.6|46
1620905990000|2021-05-13 11:39:50|6226.6|6225.6|6226.9|6225.9|6226.9|6225.9|6226.4|6225.4|6
1620906000000|2021-05-13 11:40:00|6226.3|6225.3|6227.8|6226.8|6227.8|6226.8|6226.3|6225.3|17
1620906010000|2021-05-13 11:40:10|6227.5|6226.5|6227.3|6226.3|6227.5|6226.5|6226.8|6225.8|19
1620906020000|2021-05-13 11:40:20|6227.5|6226.5|6228|6227|6228.3|6227.3|6227.5|6226.5|4
1620906030000|2021-05-13 11:40:30|6228.3|6227.3|6229.5|6228.5|6229.5|6228.5|6228.3|6227.3|13
1620906040000|2021-05-13 11:40:40|6229.8|6228.8|6229|6228|6229.8|6228.8|6228.8|6227.8|10
1620906050000|2021-05-13 11:40:50|6229.3|6228.3|6229.3|6228.3|6229.3|6228.3|6229|6228|3
1620906060000|2021-05-13 11:41:00|6229|6228|6228.5|6227.5|6229|6228|6228|6227|19
1620906070000|2021-05-13 11:41:10|6228.3|6227.3|6228.5|6227.5|6228.5|6227.5|6228.3|6227.3|3
1620906080000|2021-05-13 11:41:20|6228.8|6227.8|6228.5|6227.5|6228.8|6227.8|6228.3|6227.3|2
1620906090000|2021-05-13 11:41:30|6228.8|6227.8|6228.3|6227.3|6228.8|6227.8|6228.3|6227.3|6
1620906100000|2021-05-13 11:41:40|6228.5|6227.5|6228.8|6227.8|6228.8|6227.8|6228.5|6227.5|5
1620906110000|2021-05-13 11:41:50|6228.5|6227.5|6228.5|6227.5|6228.5|6227.5|6227.8|6226.8|7
1620906120000|2021-05-13 11:42:00|6228.3|6227.3|6228.8|6227.8|6228.8|6227.8|6228.3|6227.3|1
1620906130000|2021-05-13 11:42:10|6228.5|6227.5|6228.5|6227.5|6229|6228|6228.5|6227.5|5
1620906140000|2021-05-13 11:42:20|6228.8|6227.8|6228.8|6227.8|6229|6228|6228.8|6227.8|11
1620906150000|2021-05-13 11:42:30|6229|6228|6228.5|6227.5|6229|6228|6228.5|6227.5|7
1620906160000|2021-05-13 11:42:40|6228.8|6227.8|6228.8|6227.8|6229|6228|6228.8|6227.8|3
1620906170000|2021-05-13 11:42:50|6229|6228|6229|6228|6229|6228|6228.8|6227.8|4
1620906180000|2021-05-13 11:43:00|6228.8|6227.8|6230.3|6229.3|6230.8|6229.8|6228.8|6227.8|53
1620906190000|2021-05-13 11:43:10|6230.5|6229.5|6231.3|6230.3|6231.3|6230.3|6230.5|6229.5|12
1620906200000|2021-05-13 11:43:20|6231|6230|6230.8|6229.8|6231|6230|6230.5|6229.5|32
1620906210000|2021-05-13 11:43:30|6230.5|6229.5|6230|6229|6230.5|6229.5|6229.8|6228.8|4
1620906220000|2021-05-13 11:43:40|6229.8|6228.8|6228.8|6227.8|6229.8|6228.8|6228.8|6227.8|8
1620906230000|2021-05-13 11:43:50|6228.5|6227.5|6227.8|6226.8|6228.5|6227.5|6227.8|6226.8|17
1620906240000|2021-05-13 11:44:00|6228|6227|6228.5|6227.5|6228.5|6227.5|6227.8|6226.8|9
1620906250000|2021-05-13 11:44:10|6228.8|6227.8|6229.3|6228.3|6229.3|6228.3|6228.8|6227.8|4
1620906260000|2021-05-13 11:44:20|6229|6228|6230|6229|6230|6229|6229|6228|10
1620906270000|2021-05-13 11:44:30|6229.8|6228.8|6231.3|6230.3|6231.3|6230.3|6229.8|6228.8|2
1620906280000|2021-05-13 11:44:40|6231|6230|6230|6229|6231|6230|6230|6229|8
1620906290000|2021-05-13 11:44:50|6230.3|6229.3|6231.3|6230.3|6231.3|6230.3|6230.3|6229.3|8
1620906300000|2021-05-13 11:45:00|6231|6230|6231|6230|6231.3|6230.3|6230.8|6229.8|20
1620906310000|2021-05-13 11:45:10|6230.8|6229.8|6231.8|6230.8|6231.8|6230.8|6230.8|6229.8|24
1620906320000|2021-05-13 11:45:20|6232|6231|6232|6231|6232.5|6231.5|6231.8|6230.8|3
1620906330000|2021-05-13 11:45:30|6231.8|6230.8|6232.3|6231.3|6232.3|6231.3|6231.8|6230.8|1
1620906340000|2021-05-13 11:45:40|6232|6231|6231.8|6230.8|6232|6231|6231.8|6230.8|4
1620906350000|2021-05-13 11:45:50|6232.3|6231.3|6230.8|6229.8|6232.3|6231.3|6230.8|6229.8|13
1620906360000|2021-05-13 11:46:00|6231|6230|6230.5|6229.5|6231|6230|6229.8|6228.8|6
1620906370000|2021-05-13 11:46:10|6230.3|6229.3|6230|6229|6230.5|6229.5|6229.8|6228.8|8
1620906380000|2021-05-13 11:46:20|6229.8|6228.8|6229.8|6228.8|6230|6229|6229.3|6228.3|2
1620906390000|2021-05-13 11:46:30|6229.5|6228.5|6229.8|6228.8|6230|6229|6229.5|6228.5|2
1620906400000|2021-05-13 11:46:40|6229.5|6228.5|6229.8|6228.8|6230.3|6229.3|6229.5|6228.5|11
1620906410000|2021-05-13 11:46:50|6229.5|6228.5|6229.3|6228.3|6229.5|6228.5|6228.8|6227.8|8
1620906420000|2021-05-13 11:47:00|6229|6228|6229|6228|6229.5|6228.5|6228.8|6227.8|4
1620906430000|2021-05-13 11:47:10|6228.8|6227.8|6229.5|6228.5|6229.8|6228.8|6228.8|6227.8|20
1620906440000|2021-05-13 11:47:20|6229.3|6228.3|6227.8|6226.8|6229.3|6228.3|6227.8|6226.8|4
1620906450000|2021-05-13 11:47:30|6228.3|6227.3|6228.3|6227.3|6228.5|6227.5|6227.8|6226.8|16
1620906460000|2021-05-13 11:47:40|6228.5|6227.5|6228.3|6227.3|6228.8|6227.8|6228|6227|2
1620906470000|2021-05-13 11:47:50|6228.5|6227.5|6228|6227|6228.5|6227.5|6228|6227|1
1620906480000|2021-05-13 11:48:00|6228.3|6227.3|6227|6226|6228.3|6227.3|6226.5|6225.5|13
1620906490000|2021-05-13 11:48:10|6227.3|6226.3|6227.3|6226.3|6227.3|6226.3|6226.8|6225.8|5
1620906500000|2021-05-13 11:48:20|6227|6226|6227.3|6226.3|6227.3|6226.3|6227|6226|13
1620906510000|2021-05-13 11:48:30|6227.5|6226.5|6227.5|6226.5|6228|6227|6227.5|6226.5|24
1620906520000|2021-05-13 11:48:40|6227.8|6226.8|6227.8|6226.8|6228|6227|6227.5|6226.5|6
1620906530000|2021-05-13 11:48:50|6228|6227|6227.3|6226.3|6228|6227|6227.3|6226.3|6
1620906540000|2021-05-13 11:49:00|6227.5|6226.5|6227.8|6226.8|6228|6227|6227.5|6226.5|2
1620906550000|2021-05-13 11:49:10|6228|6227|6228|6227|6228|6227|6228|6227|5
1620906560000|2021-05-13 11:49:20|6228.3|6227.3|6228.3|6227.3|6228.3|6227.3|6228|6227|0
1620906570000|2021-05-13 11:49:30|6228|6227|6228.5|6227.5|6228.5|6227.5|6228|6227|9
1620906580000|2021-05-13 11:49:40|6228.8|6227.8|6228.5|6227.5|6228.8|6227.8|6228.3|6227.3|2
1620906590000|2021-05-13 11:49:50|6228.3|6227.3|6228.5|6227.5|6228.5|6227.5|6228.3|6227.3|1
1620906600000|2021-05-13 11:50:00|6228.3|6227.3|6228.5|6227.5|6228.5|6227.5|6228.3|6227.3|0
1620906610000|2021-05-13 11:50:10|6228.3|6227.3|6228.3|6227.3|6228.5|6227.5|6228.3|6227.3|2
1620906620000|2021-05-13 11:50:20|6228.5|6227.5|6228.5|6227.5|6229.8|6228.8|6228.3|6227.3|52
1620906630000|2021-05-13 11:50:30|6228.8|6227.8|6229|6228|6229.3|6228.3|6228.8|6227.8|2
1620906640000|2021-05-13 11:50:40|6229.3|6228.3|6229.3|6228.3|6229.3|6228.3|6228.8|6227.8|10
1620906650000|2021-05-13 11:50:50|6229.5|6228.5|6229.3|6228.3|6229.8|6228.8|6229.3|6228.3|11
1620906660000|2021-05-13 11:51:00|6229.5|6228.5|6229.3|6228.3|6229.8|6228.8|6229.3|6228.3|7
1620906670000|2021-05-13 11:51:10|6229.5|6228.5|6229|6228|6229.5|6228.5|6229|6228|8
1620906680000|2021-05-13 11:51:20|6228.8|6227.8|6228|6227|6229|6228|6227.8|6226.8|43
1620906690000|2021-05-13 11:51:30|6228.3|6227.3|6228.8|6227.8|6229|6228|6227.8|6226.8|18
1620906700000|2021-05-13 11:51:40|6228.5|6227.5|6228.3|6227.3|6228.5|6227.5|6227.8|6226.8|3
1620906710000|2021-05-13 11:51:50|6228.5|6227.5|6228.5|6227.5|6229|6228|6228.3|6227.3|13
1620906720000|2021-05-13 11:52:00|6228.8|6227.8|6228.8|6227.8|6229|6228|6228.5|6227.5|9
1620906730000|2021-05-13 11:52:10|6228.5|6227.5|6228.8|6227.8|6229.3|6228.3|6228.5|6227.5|7
1620906740000|2021-05-13 11:52:20|6228.5|6227.5|6228.8|6227.8|6229|6228|6228.3|6227.3|5
1620906750000|2021-05-13 11:52:30|6228.5|6227.5|6228.5|6227.5|6228.8|6227.8|6228.3|6227.3|7
1620906760000|2021-05-13 11:52:40|6228.8|6227.8|6228.8|6227.8|6229.3|6228.3|6228.8|6227.8|0
1620906770000|2021-05-13 11:52:50|6229|6228|6229.5|6228.5|6229.5|6228.5|6229|6228|24
1620906780000|2021-05-13 11:53:00|6229.3|6228.3|6229.8|6228.8|6229.8|6228.8|6229.3|6228.3|2
1620906790000|2021-05-13 11:53:10|6229.5|6228.5|6229.5|6228.5|6229.8|6228.8|6229.3|6228.3|11
1620906800000|2021-05-13 11:53:20|6229.8|6228.8|6230|6229|6230.3|6229.3|6229.8|6228.8|15
1620906810000|2021-05-13 11:53:30|6229.8|6228.8|6229.8|6228.8|6230|6229|6229.3|6228.3|5
1620906820000|2021-05-13 11:53:40|6230|6229|6230|6229|6230.3|6229.3|6229.8|6228.8|0
1620906830000|2021-05-13 11:53:50|6229.8|6228.8|6229.5|6228.5|6230|6229|6229.3|6228.3|12
1620906840000|2021-05-13 11:54:00|6229.8|6228.8|6229.5|6228.5|6229.8|6228.8|6229.3|6228.3|12
1620906850000|2021-05-13 11:54:10|6229.8|6228.8|6229.5|6228.5|6230|6229|6229.3|6228.3|13
1620906860000|2021-05-13 11:54:20|6229.8|6228.8|6230|6229|6230.3|6229.3|6229.8|6228.8|37
1620906870000|2021-05-13 11:54:30|6229.8|6228.8|6230|6229|6231|6230|6229.8|6228.8|37
1620906880000|2021-05-13 11:54:40|6229.8|6228.8|6230.5|6229.5|6230.8|6229.8|6229.8|6228.8|15
1620906890000|2021-05-13 11:54:50|6230.8|6229.8|6231.8|6230.8|6231.8|6230.8|6230.8|6229.8|22
1620906900000|2021-05-13 11:55:00|6231.5|6230.5|6232.5|6231.5|6233|6232|6231.5|6230.5|29
1620906910000|2021-05-13 11:55:10|6232.3|6231.3|6232|6231|6232.5|6231.5|6231.8|6230.8|8
1620906920000|2021-05-13 11:55:20|6232.3|6231.3|6232.3|6231.3|6232.3|6231.3|6231.8|6230.8|7
1620906930000|2021-05-13 11:55:30|6232.5|6231.5|6232|6231|6232.5|6231.5|6231.8|6230.8|10
1620906940000|2021-05-13 11:55:40|6231.8|6230.8|6232.5|6231.5|6232.5|6231.5|6231.8|6230.8|12
1620906950000|2021-05-13 11:55:50|6232.3|6231.3|6232|6231|6232.3|6231.3|6231.8|6230.8|20
1620906960000|2021-05-13 11:56:00|6232.3|6231.3|6232.5|6231.5|6232.5|6231.5|6232|6231|5
1620906970000|2021-05-13 11:56:10|6232.3|6231.3|6232.3|6231.3|6232.3|6231.3|6232.3|6231.3|2
1620906980000|2021-05-13 11:56:20|6232.5|6231.5|6232.8|6231.8|6232.8|6231.8|6232.3|6231.3|6
1620906990000|2021-05-13 11:56:30|6233|6232|6232.3|6231.3|6233.3|6232.3|6232|6231|27
1620907000000|2021-05-13 11:56:40|6232|6231|6231.5|6230.5|6232.3|6231.3|6231.5|6230.5|65
1620907010000|2021-05-13 11:56:50|6231.3|6230.3|6231.5|6230.5|6232.3|6231.3|6231.3|6230.3|5
1620907020000|2021-05-13 11:57:00|6231.8|6230.8|6232|6231|6232.3|6231.3|6231.5|6230.5|8
1620907030000|2021-05-13 11:57:10|6232.3|6231.3|6232.3|6231.3|6232.3|6231.3|6231.8|6230.8|9
1620907040000|2021-05-13 11:57:20|6232|6231|6232.3|6231.3|6232.3|6231.3|6232|6231|0
1620907050000|2021-05-13 11:57:30|6232.5|6231.5|6232.8|6231.8|6232.8|6231.8|6232.5|6231.5|9
1620907060000|2021-05-13 11:57:40|6232.5|6231.5|6232.3|6231.3|6232.5|6231.5|6232.3|6231.3|14
1620907070000|2021-05-13 11:57:50|6232.5|6231.5|6232.5|6231.5|6232.5|6231.5|6232.3|6231.3|1
1620907080000|2021-05-13 11:58:00|6232.3|6231.3|6232.5|6231.5|6232.5|6231.5|6232.3|6231.3|3
1620907090000|2021-05-13 11:58:10|6232.8|6231.8|6231.8|6230.8|6232.8|6231.8|6231.5|6230.5|15
1620907100000|2021-05-13 11:58:20|6231.5|6230.5|6231.5|6230.5|6231.8|6230.8|6231.3|6230.3|8
1620907110000|2021-05-13 11:58:30|6231.3|6230.3|6230|6229|6231.3|6230.3|6229.8|6228.8|40
1620907120000|2021-05-13 11:58:40|6230.3|6229.3|6230.3|6229.3|6230.5|6229.5|6230.3|6229.3|11
1620907130000|2021-05-13 11:58:50|6230.5|6229.5|6230|6229|6230.5|6229.5|6229.5|6228.5|19
1620907140000|2021-05-13 11:59:00|6230.3|6229.3|6230|6229|6230.3|6229.3|6230|6229|3
1620907160000|2021-05-13 11:59:20|6230.3|6229.3|6230.8|6229.8|6230.8|6229.8|6230.3|6229.3|12
1620907170000|2021-05-13 11:59:30|6231|6230|6230.5|6229.5|6231|6230|6230.5|6229.5|19
1620907180000|2021-05-13 11:59:40|6230.8|6229.8|6230.5|6229.5|6231|6230|6230.3|6229.3|6007
1620907190000|2021-05-13 11:59:50|6230.8|6229.8|6230.3|6229.3|6230.8|6229.8|6230|6229|4
1620907200000|2021-05-13 12:00:00|6230.5|6229.5|6230|6229|6231|6230|6230|6229|38
1620907210000|2021-05-13 12:00:10|6229.8|6228.8|6229.5|6228.5|6230|6229|6229.5|6228.5|10
1620907220000|2021-05-13 12:00:20|6229.3|6228.3|6229.3|6228.3|6229.5|6228.5|6229.3|6228.3|1
1620907230000|2021-05-13 12:00:30|6229.5|6228.5|6229.8|6228.8|6229.8|6228.8|6229.5|6228.5|0
1620907240000|2021-05-13 12:00:40|6230|6229|6229.8|6228.8|6230.3|6229.3|6229.8|6228.8|15
1620907250000|2021-05-13 12:00:50|6230|6229|6230.8|6229.8|6231.3|6230.3|6230|6229|44
1620907260000|2021-05-13 12:01:00|6231.3|6230.3|6231.8|6230.8|6231.8|6230.8|6231.3|6230.3|25
1620907270000|2021-05-13 12:01:10|6231.5|6230.5|6231.5|6230.5|6231.8|6230.8|6231.3|6230.3|21
1620907280000|2021-05-13 12:01:20|6231.3|6230.3|6232.5|6231.5|6232.8|6231.8|6231.3|6230.3|17
1620907290000|2021-05-13 12:01:30|6232.3|6231.3|6231.8|6230.8|6232.3|6231.3|6231.8|6230.8|10
1620907300000|2021-05-13 12:01:40|6231.5|6230.5|6231.5|6230.5|6231.8|6230.8|6231.3|6230.3|9
1620907310000|2021-05-13 12:01:50|6231.8|6230.8|6231.8|6230.8|6231.8|6230.8|6231.5|6230.5|2
1620907320000|2021-05-13 12:02:00|6232|6231|6231.8|6230.8|6232|6231|6231.8|6230.8|6
1620907330000|2021-05-13 12:02:10|6231.5|6230.5|6230.8|6229.8|6231.8|6230.8|6230.5|6229.5|15
1620907340000|2021-05-13 12:02:20|6231|6230|6230.5|6229.5|6231|6230|6230.5|6229.5|6
1620907350000|2021-05-13 12:02:30|6230.8|6229.8|6231|6230|6231.3|6230.3|6230.8|6229.8|4
1620907360000|2021-05-13 12:02:40|6231.3|6230.3|6231|6230|6231.3|6230.3|6230.3|6229.3|8
1620907370000|2021-05-13 12:02:50|6231.3|6230.3|6231.5|6230.5|6231.5|6230.5|6231|6230|9
1620907380000|2021-05-13 12:03:00|6231.3|6230.3|6232.5|6231.5|6232.8|6231.8|6231.3|6230.3|18
1620907390000|2021-05-13 12:03:10|6232.3|6231.3|6233|6232|6233|6232|6232.3|6231.3|7
1620907400000|2021-05-13 12:03:20|6232.8|6231.8|6232.8|6231.8|6233.5|6232.5|6232.5|6231.5|12
1620907410000|2021-05-13 12:03:30|6232.5|6231.5|6232.8|6231.8|6232.8|6231.8|6232.3|6231.3|3
1620907420000|2021-05-13 12:03:40|6233|6232|6233.3|6232.3|6233.3|6232.3|6233|6232|3
1620907430000|2021-05-13 12:03:50|6233.5|6232.5|6233.5|6232.5|6233.5|6232.5|6233.5|6232.5|6
1620907440000|2021-05-13 12:04:00|6233.3|6232.3|6233.8|6232.8|6234.3|6233.3|6233.3|6232.3|15
1620907450000|2021-05-13 12:04:10|6233.5|6232.5|6235.8|6234.8|6236|6235|6233.5|6232.5|86
1620907460000|2021-05-13 12:04:20|6236|6235|6235.5|6234.5|6236|6235|6235.3|6234.3|32
1620907470000|2021-05-13 12:04:30|6235.8|6234.8|6235.8|6234.8|6235.8|6234.8|6235.5|6234.5|2
1620907480000|2021-05-13 12:04:40|6236|6235|6236.3|6235.3|6236.3|6235.3|6235.8|6234.8|9
1620907490000|2021-05-13 12:04:50|6236.5|6235.5|6237.3|6236.3|6238|6237|6236.5|6235.5|41
1620907500000|2021-05-13 12:05:00|6237|6236|6237.8|6236.8|6237.8|6236.8|6236.8|6235.8|3
1620907510000|2021-05-13 12:05:10|6238|6237|6238|6237|6238.3|6237.3|6237.5|6236.5|16
1620907520000|2021-05-13 12:05:20|6237.8|6236.8|6237.8|6236.8|6238|6237|6237.5|6236.5|11
1620907530000|2021-05-13 12:05:30|6238|6237|6237|6236|6238|6237|6237|6236|12
1620907540000|2021-05-13 12:05:40|6236.8|6235.8|6236.5|6235.5|6237|6236|6236.3|6235.3|19
1620907550000|2021-05-13 12:05:50|6236.3|6235.3|6235.8|6234.8|6236.5|6235.5|6235.3|6234.3|17
1620907560000|2021-05-13 12:06:00|6236|6235|6235.3|6234.3|6236.5|6235.5|6235.3|6234.3|46
1620907570000|2021-05-13 12:06:10|6235.5|6234.5|6236|6235|6236|6235|6235.3|6234.3|12
1620907580000|2021-05-13 12:06:20|6235.8|6234.8|6236.3|6235.3|6236.3|6235.3|6235.3|6234.3|24
1620907590000|2021-05-13 12:06:30|6236|6235|6236|6235|6236.3|6235.3|6236|6235|5
1620907600000|2021-05-13 12:06:40|6236.3|6235.3|6236.8|6235.8|6236.8|6235.8|6236.3|6235.3|6
1620907610000|2021-05-13 12:06:50|6236.5|6235.5|6236.8|6235.8|6236.8|6235.8|6236.5|6235.5|1
1620907620000|2021-05-13 12:07:00|6237.5|6236.5|6237.8|6236.8|6238.3|6237.3|6237.5|6236.5|26
1620907630000|2021-05-13 12:07:10|6237.5|6236.5|6238|6237|6238.3|6237.3|6237.5|6236.5|5
1620907640000|2021-05-13 12:07:20|6237.8|6236.8|6238|6237|6238|6237|6237.8|6236.8|4
1620907650000|2021-05-13 12:07:30|6238.3|6237.3|6238.5|6237.5|6238.5|6237.5|6238.3|6237.3|3
1620907660000|2021-05-13 12:07:40|6238.8|6237.8|6238.3|6237.3|6238.8|6237.8|6238.3|6237.3|5
1620907670000|2021-05-13 12:07:50|6238.5|6237.5|6239.3|6238.3|6239.3|6238.3|6238.5|6237.5|12
1620907680000|2021-05-13 12:08:00|6238.8|6237.8|6239|6238|6239.3|6238.3|6238.8|6237.8|6
1620907690000|2021-05-13 12:08:10|6238.8|6237.8|6240.5|6239.5|6240.5|6239.5|6238.8|6237.8|45
1620907700000|2021-05-13 12:08:20|6240.8|6239.8|6241.8|6240.8|6242|6241|6240.8|6239.8|36
1620907710000|2021-05-13 12:08:30|6242|6241|6242|6241|6242|6241|6241.5|6240.5|11
1620907720000|2021-05-13 12:08:40|6241.8|6240.8|6241.8|6240.8|6241.8|6240.8|6241.5|6240.5|43
1620907730000|2021-05-13 12:08:50|6242|6241|6243|6242|6243|6242|6241.3|6240.3|39
1620907740000|2021-05-13 12:09:00|6242.8|6241.8|6242.8|6241.8|6243|6242|6242.5|6241.5|19
1620907750000|2021-05-13 12:09:10|6242.3|6241.3|6242.3|6241.3|6242.5|6241.5|6241|6240|62
1620907760000|2021-05-13 12:09:20|6242|6241|6241.8|6240.8|6242|6241|6241.8|6240.8|4
1620907770000|2021-05-13 12:09:30|6242|6241|6241|6240|6242|6241|6241|6240|10
1620907780000|2021-05-13 12:09:40|6241.3|6240.3|6242|6241|6242|6241|6241.3|6240.3|8
1620907790000|2021-05-13 12:09:50|6242.3|6241.3|6242.8|6241.8|6242.8|6241.8|6242.3|6241.3|32
1620907800000|2021-05-13 12:10:00|6243.3|6242.3|6242.8|6241.8|6243.3|6242.3|6242.5|6241.5|33
1620907810000|2021-05-13 12:10:10|6243|6242|6243.5|6242.5|6243.5|6242.5|6243|6242|10
1620907820000|2021-05-13 12:10:20|6243.3|6242.3|6243.3|6242.3|6243.5|6242.5|6242.8|6241.8|17
1620907830000|2021-05-13 12:10:30|6243|6242|6242.8|6241.8|6243|6242|6242.8|6241.8|2
1620907840000|2021-05-13 12:10:40|6243|6242|6242.3|6241.3|6243.3|6242.3|6242|6241|38
1620907850000|2021-05-13 12:10:50|6242|6241|6242.3|6241.3|6242.3|6241.3|6241.8|6240.8|4
1620907860000|2021-05-13 12:11:00|6242|6241|6243|6242|6243|6242|6242|6241|13
1620907870000|2021-05-13 12:11:10|6242.8|6241.8|6243.5|6242.5|6243.8|6242.8|6242.8|6241.8|10
1620907880000|2021-05-13 12:11:20|6243.8|6242.8|6244.3|6243.3|6244.5|6243.5|6243.8|6242.8|40
1620907890000|2021-05-13 12:11:30|6244.5|6243.5|6245|6244|6245.3|6244.3|6244.5|6243.5|13
1620907900000|2021-05-13 12:11:40|6245.3|6244.3|6245.3|6244.3|6245.8|6244.8|6245.3|6244.3|13
1620907910000|2021-05-13 12:11:50|6245|6244|6245.8|6244.8|6245.8|6244.8|6245|6244|22
1620907920000|2021-05-13 12:12:00|6246|6245|6245.5|6244.5|6246|6245|6245.5|6244.5|15
1620907930000|2021-05-13 12:12:10|6245.3|6244.3|6245.5|6244.5|6245.8|6244.8|6245.3|6244.3|4
1620907940000|2021-05-13 12:12:20|6245.3|6244.3|6245.5|6244.5|6245.5|6244.5|6245.3|6244.3|8
1620907950000|2021-05-13 12:12:30|6245.3|6244.3|6245.8|6244.8|6246|6245|6245.3|6244.3|19
1620907960000|2021-05-13 12:12:40|6245.5|6244.5|6245.8|6244.8|6245.8|6244.8|6245.5|6244.5|9
1620907970000|2021-05-13 12:12:50|6246|6245|6245.8|6244.8|6246.3|6245.3|6245.8|6244.8|12
1620907980000|2021-05-13 12:13:00|6245.5|6244.5|6245|6244|6245.8|6244.8|6244.8|6243.8|29
1620907990000|2021-05-13 12:13:10|6244.8|6243.8|6244|6243|6245|6244|6244|6243|19
1620908000000|2021-05-13 12:13:20|6244.3|6243.3|6244|6243|6244.3|6243.3|6244|6243|6
1620908010000|2021-05-13 12:13:30|6244.3|6243.3|6245.3|6244.3|6245.8|6244.8|6244.3|6243.3|37
1620908020000|2021-05-13 12:13:40|6245|6244|6245.5|6244.5|6245.5|6244.5|6244.8|6243.8|12
1620908030000|2021-05-13 12:13:50|6245.8|6244.8|6245.8|6244.8|6245.8|6244.8|6245.5|6244.5|0
1620908040000|2021-05-13 12:14:00|6246|6245|6245.8|6244.8|6246|6245|6245.8|6244.8|10
1620908050000|2021-05-13 12:14:10|6246|6245|6245.3|6244.3|6246|6245|6245.3|6244.3|12
1620908060000|2021-05-13 12:14:20|6245.5|6244.5|6244.8|6243.8|6245.5|6244.5|6244.8|6243.8|15
1620908070000|2021-05-13 12:14:30|6245|6244|6244.8|6243.8|6245.3|6244.3|6244.8|6243.8|8
1620908080000|2021-05-13 12:14:40|6244.5|6243.5|6244.8|6243.8|6244.8|6243.8|6244.3|6243.3|9
1620908090000|2021-05-13 12:14:50|6245.3|6244.3|6245|6244|6245.3|6244.3|6244.8|6243.8|24
1620908100000|2021-05-13 12:15:00|6245.3|6244.3|6245.3|6244.3|6245.3|6244.3|6244.5|6243.5|19
1620908110000|2021-05-13 12:15:10|6245|6244|6244.5|6243.5|6245|6244|6244.3|6243.3|59
1620908120000|2021-05-13 12:15:20|6244.8|6243.8|6244.5|6243.5|6244.8|6243.8|6244.3|6243.3|14
1620908130000|2021-05-13 12:15:30|6244.3|6243.3|6245|6244|6245.3|6244.3|6244.3|6243.3|22
1620908140000|2021-05-13 12:15:40|6245.3|6244.3|6246|6245|6246|6245|6245.3|6244.3|8
1620908150000|2021-05-13 12:15:50|6245.8|6244.8|6246.3|6245.3|6246.8|6245.8|6245.8|6244.8|22
1620908160000|2021-05-13 12:16:00|6246.5|6245.5|6246.8|6245.8|6246.8|6245.8|6246.5|6245.5|7
1620908170000|2021-05-13 12:16:10|6246.5|6245.5|6246.5|6245.5|6246.5|6245.5|6246|6245|24
1620908180000|2021-05-13 12:16:20|6246.3|6245.3|6246.8|6245.8|6246.8|6245.8|6246.3|6245.3|10
1620908190000|2021-05-13 12:16:30|6247|6246|6247.5|6246.5|6247.5|6246.5|6246.8|6245.8|29
1620908200000|2021-05-13 12:16:40|6247.8|6246.8|6248.8|6247.8|6249.3|6248.3|6247.8|6246.8|56
1620908210000|2021-05-13 12:16:50|6249|6248|6249.3|6248.3|6249.3|6248.3|6248.5|6247.5|4
1620908220000|2021-05-13 12:17:00|6249|6248|6248|6247|6249.3|6248.3|6248|6247|11
1620908230000|2021-05-13 12:17:10|6248.3|6247.3|6247.8|6246.8|6248.3|6247.3|6247.5|6246.5|17
1620908240000|2021-05-13 12:17:20|6248.3|6247.3|6248|6247|6248.3|6247.3|6248|6247|5
1620908250000|2021-05-13 12:17:30|6247.8|6246.8|6248|6247|6248.3|6247.3|6247.8|6246.8|3
1620908260000|2021-05-13 12:17:40|6247.8|6246.8|6247.8|6246.8|6247.8|6246.8|6247.5|6246.5|6
1620908270000|2021-05-13 12:17:50|6247.5|6246.5|6248|6247|6248|6247|6247.5|6246.5|1
1620908280000|2021-05-13 12:18:00|6247.8|6246.8|6246.3|6245.3|6248|6247|6246|6245|21
1620908290000|2021-05-13 12:18:10|6246.5|6245.5|6246.3|6245.3|6246.5|6245.5|6246|6245|2
1620908300000|2021-05-13 12:18:20|6246.5|6245.5|6245|6244|6246.8|6245.8|6245|6244|24
1620908310000|2021-05-13 12:18:30|6245.3|6244.3|6244.8|6243.8|6245.8|6244.8|6244.8|6243.8|12
1620908320000|2021-05-13 12:18:40|6245|6244|6244.5|6243.5|6245.3|6244.3|6244.5|6243.5|30
1620908330000|2021-05-13 12:18:50|6244.8|6243.8|6244|6243|6244.8|6243.8|6243.8|6242.8|19
1620908340000|2021-05-13 12:19:00|6243.8|6242.8|6244.8|6243.8|6244.8|6243.8|6243.8|6242.8|9
1620908350000|2021-05-13 12:19:10|6245|6244|6245.3|6244.3|6245.8|6244.8|6245|6244|10
1620908360000|2021-05-13 12:19:20|6244.8|6243.8|6245.5|6244.5|6245.5|6244.5|6244.3|6243.3|26
1620908370000|2021-05-13 12:19:30|6245.3|6244.3|6245.3|6244.3|6245.8|6244.8|6245|6244|2
1620908380000|2021-05-13 12:19:40|6245|6244|6245.3|6244.3|6245.5|6244.5|6245|6244|3
1620908390000|2021-05-13 12:19:50|6245.5|6244.5|6245.5|6244.5|6245.8|6244.8|6245.3|6244.3|2005
1620908400000|2021-05-13 12:20:00|6245.8|6244.8|6246.3|6245.3|6246.3|6245.3|6245.5|6244.5|16
1620908410000|2021-05-13 12:20:10|6246.5|6245.5|6246.5|6245.5|6246.8|6245.8|6246.5|6245.5|15
1620908420000|2021-05-13 12:20:20|6246.3|6245.3|6246.8|6245.8|6246.8|6245.8|6246.3|6245.3|4
1620908430000|2021-05-13 12:20:30|6247|6246|6247|6246|6247|6246|6246.8|6245.8|8
1620908440000|2021-05-13 12:20:40|6247.3|6246.3|6248|6247|6248|6247|6247|6246|8
1620908450000|2021-05-13 12:20:50|6248.3|6247.3|6248.3|6247.3|6248.8|6247.8|6248|6247|12
1620908460000|2021-05-13 12:21:00|6248.5|6247.5|6248.3|6247.3|6248.5|6247.5|6248.3|6247.3|5
1620908470000|2021-05-13 12:21:10|6248.5|6247.5|6248.5|6247.5|6248.5|6247.5|6248.3|6247.3|3
1620908480000|2021-05-13 12:21:20|6248.8|6247.8|6249|6248|6249|6248|6248.5|6247.5|23
1620908490000|2021-05-13 12:21:30|6249.3|6248.3|6251.3|6250.3|6251.3|6250.3|6248.8|6247.8|56
1620908500000|2021-05-13 12:21:40|6251.5|6250.5|6252.5|6251.5|6252.5|6251.5|6251.3|6250.3|14
1620908510000|2021-05-13 12:21:50|6252.8|6251.8|6253.3|6252.3|6253.3|6252.3|6252.5|6251.5|17
1620908520000|2021-05-13 12:22:00|6252.8|6251.8|6253.3|6252.3|6253.5|6252.5|6252.8|6251.8|11
1620908530000|2021-05-13 12:22:10|6253|6252|6253.3|6252.3|6253.8|6252.8|6252.8|6251.8|20
1620908540000|2021-05-13 12:22:20|6253.5|6252.5|6253.3|6252.3|6253.5|6252.5|6252.8|6251.8|34
1620908550000|2021-05-13 12:22:30|6253.5|6252.5|6253.3|6252.3|6253.8|6252.8|6252.8|6251.8|26
1620908560000|2021-05-13 12:22:40|6253.5|6252.5|6253.3|6252.3|6253.5|6252.5|6253|6252|11
1620908570000|2021-05-13 12:22:50|6253.5|6252.5|6254.8|6253.8|6255|6254|6253.5|6252.5|19
1620908580000|2021-05-13 12:23:00|6254.3|6253.3|6254.8|6253.8|6255.3|6254.3|6254.3|6253.3|28
1620908590000|2021-05-13 12:23:10|6255|6254|6255.5|6254.5|6255.8|6254.8|6254.8|6253.8|7
1620908600000|2021-05-13 12:23:20|6255.8|6254.8|6256|6255|6256|6255|6255.8|6254.8|6
1620908610000|2021-05-13 12:23:30|6255.8|6254.8|6254.5|6253.5|6255.8|6254.8|6254.5|6253.5|26
1620908620000|2021-05-13 12:23:40|6254.8|6253.8|6255|6254|6255.3|6254.3|6254.8|6253.8|20
1620908630000|2021-05-13 12:23:50|6255.3|6254.3|6255|6254|6255.8|6254.8|6254.8|6253.8|27
1620908640000|2021-05-13 12:24:00|6255.3|6254.3|6255|6254|6255.3|6254.3|6254.8|6253.8|10
1620908650000|2021-05-13 12:24:10|6254.8|6253.8|6254|6253|6255|6254|6254|6253|12
1620908660000|2021-05-13 12:24:20|6253.8|6252.8|6253.8|6252.8|6254.3|6253.3|6253.8|6252.8|4
1620908670000|2021-05-13 12:24:30|6254|6253|6253.8|6252.8|6254.3|6253.3|6253.8|6252.8|7
1620908680000|2021-05-13 12:24:40|6254|6253|6254|6253|6254.3|6253.3|6253.8|6252.8|5
1620908690000|2021-05-13 12:24:50|6253.8|6252.8|6253.3|6252.3|6254.3|6253.3|6253.3|6252.3|11
1620908700000|2021-05-13 12:25:00|6253.5|6252.5|6253|6252|6253.8|6252.8|6252.8|6251.8|13
1620908710000|2021-05-13 12:25:10|6253.3|6252.3|6253|6252|6253.8|6252.8|6252.8|6251.8|28
1620908720000|2021-05-13 12:25:20|6253.3|6252.3|6253.8|6252.8|6253.8|6252.8|6253.3|6252.3|14
1620908730000|2021-05-13 12:25:30|6254|6253|6253.8|6252.8|6254|6253|6253.5|6252.5|6
1620908740000|2021-05-13 12:25:40|6253.5|6252.5|6253.5|6252.5|6253.5|6252.5|6253.3|6252.3|5
1620908750000|2021-05-13 12:25:50|6253.3|6252.3|6254.3|6253.3|6254.3|6253.3|6253.3|6252.3|3
1620908760000|2021-05-13 12:26:00|6254.5|6253.5|6254.5|6253.5|6255|6254|6254.3|6253.3|37
1620908770000|2021-05-13 12:26:10|6254.8|6253.8|6254.5|6253.5|6254.8|6253.8|6254.5|6253.5|2
1620908780000|2021-05-13 12:26:20|6254.3|6253.3|6254.5|6253.5|6254.5|6253.5|6254.3|6253.3|4
1620908790000|2021-05-13 12:26:30|6254.8|6253.8|6254|6253|6254.8|6253.8|6254|6253|2
1620908800000|2021-05-13 12:26:40|||||||||6
1620908810000|2021-05-13 12:26:50|6253.8|6252.8|6253.5|6252.5|6253.8|6252.8|6253.5|6252.5|5
1620908820000|2021-05-13 12:27:00|6253.8|6252.8|6254.8|6253.8|6254.8|6253.8|6253.8|6252.8|10
1620908830000|2021-05-13 12:27:10|6254.5|6253.5|6254.5|6253.5|6254.5|6253.5|6254.5|6253.5|1
1620908840000|2021-05-13 12:27:20|6254.8|6253.8|6255.3|6254.3|6255.3|6254.3|6254.5|6253.5|5
1620908850000|2021-05-13 12:27:30|6255.5|6254.5|6255.8|6254.8|6256|6255|6255.5|6254.5|8
1620908860000|2021-05-13 12:27:40|6256|6255|6255|6254|6256|6255|6255|6254|16
1620908870000|2021-05-13 12:27:50|6254.8|6253.8|6254.8|6253.8|6254.8|6253.8|6254.8|6253.8|0
1620908880000|2021-05-13 12:28:00|6255|6254|6255|6254|6255.3|6254.3|6255|6254|11
1620908900000|2021-05-13 12:28:20|6254.5|6253.5|6254.3|6253.3|6254.5|6253.5|6254|6253|11
1620908910000|2021-05-13 12:28:30|6254|6253|6253.5|6252.5|6254|6253|6253.5|6252.5|14
1620908930000|2021-05-13 12:28:50|6253.3|6252.3|6253|6252|6253.3|6252.3|6253|6252|9
1620908940000|2021-05-13 12:29:00|6253.3|6252.3|6253|6252|6253.3|6252.3|6253|6252|5
1620908950000|2021-05-13 12:29:10|6253.3|6252.3|6253.3|6252.3|6253.5|6252.5|6253.3|6252.3|4
1620908960000|2021-05-13 12:29:20|6253|6252|6253|6252|6253|6252|6252.3|6251.3|16
1620908980000|2021-05-13 12:29:40|6252|6251|6252|6251|6252.8|6251.8|6252|6251|36
1620909000000|2021-05-13 12:30:00|6252.3|6251.3|6249|6248|6252.3|6251.3|6249|6248|83
1620909010000|2021-05-13 12:30:10|6248.8|6247.8|6250.8|6249.8|6250.8|6249.8|6248.5|6247.5|35
1620909020000|2021-05-13 12:30:20|6250.5|6249.5|6250.3|6249.3|6251|6250|6249.8|6248.8|19
1620909030000|2021-05-13 12:30:30|6250.5|6249.5|6250|6249|6250.5|6249.5|6249.8|6248.8|16
1620909040000|2021-05-13 12:30:40|6249.8|6248.8|6248.8|6247.8|6249.8|6248.8|6248.3|6247.3|49
1620909050000|2021-05-13 12:30:50|6249|6248|6248.8|6247.8|6249.3|6248.3|6248.8|6247.8|16
1620909060000|2021-05-13 12:31:00|6249|6248|6261.3|6260.3|6261.8|6260.8|6249|6248|253
1620909070000|2021-05-13 12:31:10|6260.8|6259.8|6257.3|6256.3|6260.8|6259.8|6257|6256|41
1620909080000|2021-05-13 12:31:20|6258|6257|6254.5|6253.5|6258.5|6257.5|6254.3|6253.3|32
1620909090000|2021-05-13 12:31:30|6254.3|6253.3|6256|6255|6256.3|6255.3|6254.3|6253.3|12
1620909100000|2021-05-13 12:31:40|6255.8|6254.8|6254|6253|6256|6255|6253.8|6252.8|33
1620909110000|2021-05-13 12:31:50|6253.8|6252.8|6253.3|6252.3|6254.5|6253.5|6253.3|6252.3|9
1620909120000|2021-05-13 12:32:00|6252.8|6251.8|6251.3|6250.3|6254.3|6253.3|6251.3|6250.3|45
1620909130000|2021-05-13 12:32:10|6251.5|6250.5|6252|6251|6252.8|6251.8|6250.8|6249.8|47
1620909140000|2021-05-13 12:32:20|6251.8|6250.8|6250.3|6249.3|6251.8|6250.8|6249.8|6248.8|21
1620909150000|2021-05-13 12:32:30|6250.5|6249.5|6249.8|6248.8|6251.3|6250.3|6249.5|6248.5|65
1620909160000|2021-05-13 12:32:40|6249.5|6248.5|6250.8|6249.8|6250.8|6249.8|6249.5|6248.5|6
1620909170000|2021-05-13 12:32:50|6250.5|6249.5|6251.8|6250.8|6252|6251|6250.3|6249.3|14
1620909180000|2021-05-13 12:33:00|6251.5|6250.5|6250|6249|6252.3|6251.3|6249.3|6248.3|37
1620909190000|2021-05-13 12:33:10|6249.8|6248.8|6250.3|6249.3|6250.5|6249.5|6249.5|6248.5|16
1620909200000|2021-05-13 12:33:20|6250|6249|6250|6249|6250.3|6249.3|6249.3|6248.3|13
1620909210000|2021-05-13 12:33:30|6250.5|6249.5|6251.5|6250.5|6251.5|6250.5|6250|6249|8
1620909220000|2021-05-13 12:33:40|6251.8|6250.8|6251.8|6250.8|6252|6251|6251.5|6250.5|15
1620909230000|2021-05-13 12:33:50|6251.5|6250.5|6251.5|6250.5|6251.8|6250.8|6250.5|6249.5|21
1620909240000|2021-05-13 12:34:00|6251.3|6250.3|6253.3|6252.3|6253.8|6252.8|6251.3|6250.3|15
1620909250000|2021-05-13 12:34:10|6253.5|6252.5|6252.8|6251.8|6253.8|6252.8|6252.5|6251.5|18
1620909260000|2021-05-13 12:34:20|6253|6252|6252.5|6251.5|6253.3|6252.3|6252|6251|39
1620909270000|2021-05-13 12:34:30|6252.3|6251.3|6252.5|6251.5|6252.8|6251.8|6252|6251|7
1620909280000|2021-05-13 12:34:40|6252.3|6251.3|6251|6250|6252.5|6251.5|6250.8|6249.8|25
1620909290000|2021-05-13 12:34:50|6250.8|6249.8|6250|6249|6250.8|6249.8|6249.8|6248.8|12
1620909300000|2021-05-13 12:35:00|6250.3|6249.3|6250.5|6249.5|6251|6250|6249.8|6248.8|21
1620909310000|2021-05-13 12:35:10|6250.3|6249.3|6250.8|6249.8|6251|6250|6249.8|6248.8|6
1620909320000|2021-05-13 12:35:20|6250.5|6249.5|6250.8|6249.8|6251|6250|6250.5|6249.5|4
1620909330000|2021-05-13 12:35:30|6250.5|6249.5|6252|6251|6252.3|6251.3|6250.3|6249.3|18
1620909340000|2021-05-13 12:35:40|6252.3|6251.3|6253|6252|6253|6252|6252|6251|10
1620909350000|2021-05-13 12:35:50|6252.8|6251.8|6254.8|6253.8|6254.8|6253.8|6252.8|6251.8|7
1620909360000|2021-05-13 12:36:00|6255.5|6254.5|6256.3|6255.3|6257.3|6256.3|6255.3|6254.3|53
1620909370000|2021-05-13 12:36:10|6256.5|6255.5|6256.8|6255.8|6258|6257|6256.3|6255.3|13
1620909380000|2021-05-13 12:36:20|6257|6256|6257.5|6256.5|6258|6257|6256.8|6255.8|15
1620909390000|2021-05-13 12:36:30|6257.8|6256.8|6257|6256|6257.8|6256.8|6256.5|6255.5|18
1620909400000|2021-05-13 12:36:40|6257.3|6256.3|6257.5|6256.5|6257.8|6256.8|6257|6256|6
1620909410000|2021-05-13 12:36:50|6257.3|6256.3|6257.8|6256.8|6258|6257|6257.3|6256.3|4
1620909420000|2021-05-13 12:37:00|6257.5|6256.5|6255.5|6254.5|6257.5|6256.5|6255.5|6254.5|40
1620909430000|2021-05-13 12:37:10|6255.8|6254.8|6255|6254|6256|6255|6254.5|6253.5|5
1620909440000|2021-05-13 12:37:20|6255.3|6254.3|6256|6255|6256|6255|6254|6253|23
1620909450000|2021-05-13 12:37:30|6255.8|6254.8|6255.8|6254.8|6256.3|6255.3|6255.5|6254.5|3
1620909460000|2021-05-13 12:37:40|6256|6255|6255.3|6254.3|6256|6255|6254.8|6253.8|11
1620909470000|2021-05-13 12:37:50|6255.5|6254.5|6254.5|6253.5|6255.5|6254.5|6253.8|6252.8|8
1620909480000|2021-05-13 12:38:00|6254.8|6253.8|6254|6253|6254.8|6253.8|6253.3|6252.3|17
1620909490000|2021-05-13 12:38:10|6253.8|6252.8|6253.5|6252.5|6253.8|6252.8|6253.3|6252.3|4
1620909500000|2021-05-13 12:38:20|6253.8|6252.8|6252|6251|6253.8|6252.8|6251.5|6250.5|17
1620909510000|2021-05-13 12:38:30|6252.3|6251.3|6252.5|6251.5|6252.8|6251.8|6252|6251|15
1620909520000|2021-05-13 12:38:40|6252.3|6251.3|6251.8|6250.8|6253|6252|6251.8|6250.8|8
1620909530000|2021-05-13 12:38:50|6251.5|6250.5|6251.5|6250.5|6252.3|6251.3|6251.3|6250.3|5
1620909540000|2021-05-13 12:39:00|6251.8|6250.8|6252.3|6251.3|6252.5|6251.5|6251|6250|6
1620909550000|2021-05-13 12:39:10|6252.5|6251.5|6253.8|6252.8|6253.8|6252.8|6252.5|6251.5|3
1620909560000|2021-05-13 12:39:20|6253.5|6252.5|6253.5|6252.5|6254|6253|6253|6252|21
1620909570000|2021-05-13 12:39:30|6253.8|6252.8|6253.5|6252.5|6254|6253|6253|6252|25
1620909580000|2021-05-13 12:39:40|6253.8|6252.8|6252|6251|6253.8|6252.8|6252|6251|7
1620909590000|2021-05-13 12:39:50|6252.3|6251.3|6252.8|6251.8|6252.8|6251.8|6252|6251|6
1620909600000|2021-05-13 12:40:00|6252.5|6251.5|6252.8|6251.8|6253.3|6252.3|6252.5|6251.5|8
1620909610000|2021-05-13 12:40:10|6253|6252|6253.3|6252.3|6253.5|6252.5|6252.8|6251.8|9
1620909620000|2021-05-13 12:40:20|6253|6252|6253.5|6252.5|6253.8|6252.8|6252.8|6251.8|9
1620909630000|2021-05-13 12:40:30|6253.8|6252.8|6254.8|6253.8|6254.8|6253.8|6253.5|6252.5|39
1620909640000|2021-05-13 12:40:40|6255|6254|6255|6254|6255|6254|6254|6253|10
1620909650000|2021-05-13 12:40:50|6254.8|6253.8|6254.3|6253.3|6254.8|6253.8|6254.3|6253.3|1
1620909660000|2021-05-13 12:41:00|6254.5|6253.5|6254.3|6253.3|6255|6254|6254.3|6253.3|16
1620909670000|2021-05-13 12:41:10|6254.5|6253.5|6255|6254|6255|6254|6254.3|6253.3|29
1620909680000|2021-05-13 12:41:20|6254.8|6253.8|6255.5|6254.5|6255.5|6254.5|6254.5|6253.5|11
1620909690000|2021-05-13 12:41:30|6255.8|6254.8|6255.3|6254.3|6256|6255|6255|6254|11
1620909700000|2021-05-13 12:41:40|6255.5|6254.5|6256|6255|6256.3|6255.3|6255.5|6254.5|6
1620909710000|2021-05-13 12:41:50|6255.8|6254.8|6255.3|6254.3|6255.8|6254.8|6254.8|6253.8|19
1620909720000|2021-05-13 12:42:00|6255|6254|6256.3|6255.3|6256.5|6255.5|6255|6254|3
1620909730000|2021-05-13 12:42:10|6256.5|6255.5|6255.5|6254.5|6257.3|6256.3|6255.5|6254.5|37
1620909740000|2021-05-13 12:42:20|6255.8|6254.8|6256|6255|6256.3|6255.3|6255.8|6254.8|2
1620909750000|2021-05-13 12:42:30|6255.8|6254.8|6256|6255|6256|6255|6255.5|6254.5|3
1620909760000|2021-05-13 12:42:40|6255.8|6254.8|6255.5|6254.5|6256.8|6255.8|6255.5|6254.5|10
1620909770000|2021-05-13 12:42:50|6255.8|6254.8|6256|6255|6257|6256|6255.5|6254.5|10
1620909780000|2021-05-13 12:43:00|6256.3|6255.3|6256.5|6255.5|6256.5|6255.5|6256|6255|4
1620909790000|2021-05-13 12:43:10|6256.8|6255.8|6256.3|6255.3|6257.3|6256.3|6256|6255|4
1620909800000|2021-05-13 12:43:20|6256.5|6255.5|6256.5|6255.5|6256.5|6255.5|6256.3|6255.3|0
1620909810000|2021-05-13 12:43:30|6256.8|6255.8|6257.3|6256.3|6257.3|6256.3|6256.8|6255.8|2
1620909820000|2021-05-13 12:43:40|6257|6256|6256.5|6255.5|6257|6256|6256.3|6255.3|3
1620909830000|2021-05-13 12:43:50|6256.3|6255.3|6255.3|6254.3|6256.5|6255.5|6255.3|6254.3|2
1620909840000|2021-05-13 12:44:00|6254.8|6253.8|6254.3|6253.3|6254.8|6253.8|6254|6253|12
1620909850000|2021-05-13 12:44:10|6254.5|6253.5|6255.3|6254.3|6255.3|6254.3|6254.3|6253.3|5
1620909860000|2021-05-13 12:44:20|6255|6254|6255|6254|6255.8|6254.8|6255|6254|7
1620909870000|2021-05-13 12:44:30|6255.3|6254.3|6255.5|6254.5|6255.8|6254.8|6255.3|6254.3|1
1620909880000|2021-05-13 12:44:40|6255.8|6254.8|6255.8|6254.8|6256|6255|6255.3|6254.3|9
1620909890000|2021-05-13 12:44:50|6255.5|6254.5|6255.8|6254.8|6255.8|6254.8|6255.3|6254.3|5
1620909900000|2021-05-13 12:45:00|6256|6255|6256.5|6255.5|6256.5|6255.5|6256|6255|12
1620909910000|2021-05-13 12:45:10|6256.8|6255.8|6256.8|6255.8|6257|6256|6256.3|6255.3|20
1620909920000|2021-05-13 12:45:20|6257|6256|6257|6256|6257|6256|6257|6256|0
1620909930000|2021-05-13 12:45:30|6257.3|6256.3|6257.5|6256.5|6258.5|6257.5|6257.3|6256.3|10
1620909940000|2021-05-13 12:45:40|6257.3|6256.3|6256.8|6255.8|6257.5|6256.5|6256.8|6255.8|7
1620909950000|2021-05-13 12:45:50|6257|6256|6257.8|6256.8|6258|6257|6257|6256|3
1620909960000|2021-05-13 12:46:00|6258|6257|6257.3|6256.3|6258|6257|6257|6256|14
1620909970000|2021-05-13 12:46:10|6257|6256|6256.5|6255.5|6257|6256|6256.3|6255.3|4
1620909980000|2021-05-13 12:46:20|6256.3|6255.3|6256.8|6255.8|6257.3|6256.3|6256.3|6255.3|5
1620909990000|2021-05-13 12:46:30|6257|6256|6257.3|6256.3|6258.3|6257.3|6257|6256|23
1620910000000|2021-05-13 12:46:40|6257.5|6256.5|6257.5|6256.5|6257.5|6256.5|6257.3|6256.3|1
1620910010000|2021-05-13 12:46:50|6257.3|6256.3|6256.8|6255.8|6257.5|6256.5|6256.5|6255.5|10
1620910020000|2021-05-13 12:47:00|6256.5|6255.5|6257.8|6256.8|6257.8|6256.8|6256.5|6255.5|1
1620910030000|2021-05-13 12:47:10|6257.5|6256.5|6258.3|6257.3|6258.3|6257.3|6257|6256|9
1620910040000|2021-05-13 12:47:20|6258.5|6257.5|6257.3|6256.3|6258.5|6257.5|6257.3|6256.3|15
1620910050000|2021-05-13 12:47:30|6257.5|6256.5|6258|6257|6258|6257|6257.3|6256.3|3
1620910060000|2021-05-13 12:47:40|6257.8|6256.8|6257.8|6256.8|6258|6257|6257.8|6256.8|2
1620910070000|2021-05-13 12:47:50|6258|6257|6257.5|6256.5|6258|6257|6257|6256|18
1620910080000|2021-05-13 12:48:00|6258.3|6257.3|6257|6256|6258.3|6257.3|6256.8|6255.8|12
1620910090000|2021-05-13 12:48:10|6257.3|6256.3|6257.3|6256.3|6257.8|6256.8|6257|6256|9
1620910100000|2021-05-13 12:48:20|6257|6256|6257|6256|6257.3|6256.3|6256.8|6255.8|18
1620910110000|2021-05-13 12:48:30|6256.8|6255.8|6256.5|6255.5|6256.8|6255.8|6256.3|6255.3|3
1620910120000|2021-05-13 12:48:40|6256.3|6255.3|6256.5|6255.5|6256.8|6255.8|6256.3|6255.3|3
1620910130000|2021-05-13 12:48:50|6256.3|6255.3|6256.5|6255.5|6256.5|6255.5|6255.8|6254.8|11
1620910140000|2021-05-13 12:49:00|6256.8|6255.8|6256.8|6255.8|6257|6256|6256.3|6255.3|8
1620910150000|2021-05-13 12:49:10|6256.5|6255.5|6257|6256|6257.3|6256.3|6256.5|6255.5|2
1620910160000|2021-05-13 12:49:20|6256.8|6255.8|6257|6256|6257|6256|6256.3|6255.3|10
1620910170000|2021-05-13 12:49:30|6256.8|6255.8|6257|6256|6257.8|6256.8|6256.8|6255.8|8
1620910180000|2021-05-13 12:49:40|6257.3|6256.3|6257|6256|6257.3|6256.3|6256.8|6255.8|0
1620910190000|2021-05-13 12:49:50|6256.8|6255.8|6257.3|6256.3|6257.3|6256.3|6256.8|6255.8|2
1620910200000|2021-05-13 12:50:00|6257|6256|6258.5|6257.5|6258.5|6257.5|6257|6256|12
1620910210000|2021-05-13 12:50:10|6258.8|6257.8|6258.8|6257.8|6258.8|6257.8|6258.3|6257.3|4
1620910220000|2021-05-13 12:50:20|6258.5|6257.5|6259.5|6258.5|6259.5|6258.5|6258.5|6257.5|11
1620910230000|2021-05-13 12:50:30|6259.3|6258.3|6259.3|6258.3|6259.5|6258.5|6259.3|6258.3|2
1620910240000|2021-05-13 12:50:40|6259.5|6258.5|6258|6257|6259.5|6258.5|6257.8|6256.8|30
1620910250000|2021-05-13 12:50:50|6258.3|6257.3|6258.5|6257.5|6258.8|6257.8|6258.3|6257.3|11
1620910260000|2021-05-13 12:51:00|6258.3|6257.3|6257.5|6256.5|6258.8|6257.8|6257.3|6256.3|24
1620910270000|2021-05-13 12:51:10|6257.8|6256.8|6257|6256|6257.8|6256.8|6256.8|6255.8|26
1620910280000|2021-05-13 12:51:20|6257.3|6256.3|6257.5|6256.5|6257.8|6256.8|6257|6256|7
1620910290000|2021-05-13 12:51:30|6257.8|6256.8|6257|6256|6257.8|6256.8|6256.8|6255.8|25
1620910300000|2021-05-13 12:51:40|6257.3|6256.3|6256.5|6255.5|6257.5|6256.5|6256.3|6255.3|23
1620910310000|2021-05-13 12:51:50|6256.8|6255.8|6256|6255|6256.8|6255.8|6256|6255|10
1620910320000|2021-05-13 12:52:00|6256.3|6255.3|6256.8|6255.8|6257.3|6256.3|6256.3|6255.3|15
1620910330000|2021-05-13 12:52:10|6257|6256|6258|6257|6258.3|6257.3|6257|6256|11
1620910340000|2021-05-13 12:52:20|6258.3|6257.3|6258|6257|6258.8|6257.8|6258|6257|4
1620910350000|2021-05-13 12:52:30|6257.8|6256.8|6258|6257|6258.3|6257.3|6257.5|6256.5|10
1620910360000|2021-05-13 12:52:40|6257.8|6256.8|6258.3|6257.3|6258.8|6257.8|6257.8|6256.8|15
1620910370000|2021-05-13 12:52:50|6258|6257|6258.3|6257.3|6258.3|6257.3|6257.8|6256.8|3
1620910380000|2021-05-13 12:53:00|6258.5|6257.5|6258.8|6257.8|6258.8|6257.8|6258.3|6257.3|7
1620910390000|2021-05-13 12:53:10|6258.5|6257.5|6258.8|6257.8|6258.8|6257.8|6258.5|6257.5|2
1620910400000|2021-05-13 12:53:20|6259|6258|6258.5|6257.5|6259|6258|6258.5|6257.5|16
1620910410000|2021-05-13 12:53:30|6258.8|6257.8|6256.3|6255.3|6259.3|6258.3|6255.5|6254.5|66
1620910420000|2021-05-13 12:53:40|6256|6255|6256.8|6255.8|6257.8|6256.8|6256|6255|64
1620910430000|2021-05-13 12:53:50|6257|6256|6255.5|6254.5|6257|6256|6255.3|6254.3|21
1620910440000|2021-05-13 12:54:00|6255.3|6254.3|6255.5|6254.5|6256.3|6255.3|6254.8|6253.8|21
1620910450000|2021-05-13 12:54:10|6255.8|6254.8|6255|6254|6255.8|6254.8|6254.5|6253.5|9
1620910460000|2021-05-13 12:54:20|6254.8|6253.8|6254.8|6253.8|6255.3|6254.3|6254.5|6253.5|10
1620910470000|2021-05-13 12:54:30|6254.5|6253.5|6254.8|6253.8|6255.8|6254.8|6254.5|6253.5|11
1620910480000|2021-05-13 12:54:40|6254.5|6253.5|6255|6254|6255|6254|6254.5|6253.5|4
1620910490000|2021-05-13 12:54:50|6254.8|6253.8|6254.8|6253.8|6255|6254|6254.5|6253.5|4
1620910500000|2021-05-13 12:55:00|6255|6254|6257.3|6256.3|6257.3|6256.3|6255|6254|18
1620910510000|2021-05-13 12:55:10|6257|6256|6257|6256|6257.3|6256.3|6256.8|6255.8|4
1620910520000|2021-05-13 12:55:20|6257.3|6256.3|6257.3|6256.3|6257.5|6256.5|6257.3|6256.3|3
1620910530000|2021-05-13 12:55:30|6257.5|6256.5|6257.5|6256.5|6257.8|6256.8|6257.3|6256.3|5
1620910540000|2021-05-13 12:55:40|6257.8|6256.8|6257.5|6256.5|6257.8|6256.8|6257.3|6256.3|2
1620910550000|2021-05-13 12:55:50|6257.3|6256.3|6256.3|6255.3|6257.8|6256.8|6256.3|6255.3|11
1620910560000|2021-05-13 12:56:00|6256.8|6255.8|6255.8|6254.8|6257.3|6256.3|6255.8|6254.8|7
1620910570000|2021-05-13 12:56:10|6256|6255|6256.3|6255.3|6256.8|6255.8|6256|6255|8
1620910580000|2021-05-13 12:56:20|6256.5|6255.5|6256.3|6255.3|6256.5|6255.5|6256.3|6255.3|0
1620910590000|2021-05-13 12:56:30|6256.5|6255.5|6257.3|6256.3|6257.8|6256.8|6256.3|6255.3|13
1620910600000|2021-05-13 12:56:40|6257.5|6256.5|6257.5|6256.5|6257.8|6256.8|6257.3|6256.3|3
1620910610000|2021-05-13 12:56:50|6257.8|6256.8|6257.8|6256.8|6258|6257|6257.8|6256.8|2
1620910620000|2021-05-13 12:57:00|6258|6257|6258|6257|6258.3|6257.3|6257.8|6256.8|12
1620910630000|2021-05-13 12:57:10|6258.3|6257.3|6256.5|6255.5|6258.3|6257.3|6256.5|6255.5|14
1620910640000|2021-05-13 12:57:20|6256.8|6255.8|6256.8|6255.8|6256.8|6255.8|6256.3|6255.3|1
1620910650000|2021-05-13 12:57:30|6256.3|6255.3|6257.5|6256.5|6257.8|6256.8|6256.3|6255.3|7
1620910660000|2021-05-13 12:57:40|6257.8|6256.8|6256.5|6255.5|6257.8|6256.8|6256.3|6255.3|14
1620910670000|2021-05-13 12:57:50|6256.8|6255.8|6256.5|6255.5|6257|6256|6256.3|6255.3|6
1620910680000|2021-05-13 12:58:00|6256.8|6255.8|6257|6256|6257.3|6256.3|6255.8|6254.8|18
1620910690000|2021-05-13 12:58:10|6257.3|6256.3|6257|6256|6257.3|6256.3|6257|6256|2
1620910700000|2021-05-13 12:58:20|6256.8|6255.8|6257|6256|6257|6256|6256.8|6255.8|0
1620910710000|2021-05-13 12:58:30|6256.8|6255.8|6256.5|6255.5|6256.8|6255.8|6256|6255|9
1620910720000|2021-05-13 12:58:40|6256.8|6255.8|6257|6256|6257.3|6256.3|6256.5|6255.5|13
1620910730000|2021-05-13 12:58:50|6256.8|6255.8|6256.8|6255.8|6257|6256|6256.8|6255.8|2
1620910740000|2021-05-13 12:59:00|6257|6256|6257.3|6256.3|6257.3|6256.3|6256.8|6255.8|4
1620910750000|2021-05-13 12:59:10|||||||||1
1620910760000|2021-05-13 12:59:20|6257.5|6256.5|6257.8|6256.8|6257.8|6256.8|6257.3|6256.3|3
1620910770000|2021-05-13 12:59:30|6257.5|6256.5|6257.8|6256.8|6257.8|6256.8|6257.3|6256.3|16
1620910780000|2021-05-13 12:59:40|6257.5|6256.5|6257.8|6256.8|6257.8|6256.8|6257.3|6256.3|6
1620910790000|2021-05-13 12:59:50|6257.5|6256.5|6258.3|6257.3|6258.3|6257.3|6257.3|6256.3|39
1620910800000|2021-05-13 13:00:00|6258.5|6257.5|6260.3|6259.3|6260.3|6259.3|6258.5|6257.5|24
1620910810000|2021-05-13 13:00:10|6260.5|6259.5|6260|6259|6260.8|6259.8|6259.8|6258.8|16
1620910820000|2021-05-13 13:00:20|6260.3|6259.3|6261.3|6260.3|6261.3|6260.3|6260.3|6259.3|7
1620910830000|2021-05-13 13:00:30|6261.5|6260.5|6262.3|6261.3|6262.3|6261.3|6261.3|6260.3|35
1620910840000|2021-05-13 13:00:40|6262|6261|6261|6260|6262|6261|6260.8|6259.8|8
1620910850000|2021-05-13 13:00:50|6260.8|6259.8|6260.8|6259.8|6261|6260|6260.8|6259.8|4
1620910860000|2021-05-13 13:01:00|6261|6260|6261.3|6260.3|6261.3|6260.3|6260|6259|25
1620910870000|2021-05-13 13:01:10|6261|6260|6261.3|6260.3|6261.8|6260.8|6261|6260|6
1620910880000|2021-05-13 13:01:20|6261|6260|6261.5|6260.5|6261.8|6260.8|6260.8|6259.8|11
1620910890000|2021-05-13 13:01:30|6261.8|6260.8|6260.3|6259.3|6261.8|6260.8|6259.8|6258.8|241
1620910900000|2021-05-13 13:01:40|6259.3|6258.3|6259|6258|6260|6259|6259|6258|40
1620910910000|2021-05-13 13:01:50|6258.8|6257.8|6258.8|6257.8|6259|6258|6258.5|6257.5|13
1620910920000|2021-05-13 13:02:00|6258.5|6257.5|6259|6258|6259|6258|6258|6257|9
1620910930000|2021-05-13 13:02:10|6259.3|6258.3|6258.8|6257.8|6259.8|6258.8|6258.8|6257.8|20
1620910940000|2021-05-13 13:02:20|6259|6258|6259.8|6258.8|6259.8|6258.8|6259|6258|10
1620910950000|2021-05-13 13:02:30|6259.5|6258.5|6260|6259|6260.3|6259.3|6259.5|6258.5|11
1620910960000|2021-05-13 13:02:40|6260.3|6259.3|6259.3|6258.3|6260.3|6259.3|6259.3|6258.3|3
1620910970000|2021-05-13 13:02:50|6259|6258|6259|6258|6259|6258|6258.8|6257.8|6
1620910980000|2021-05-13 13:03:00|6258.8|6257.8|6259.5|6258.5|6259.8|6258.8|6258.8|6257.8|9
1620910990000|2021-05-13 13:03:10|6259.3|6258.3|6259|6258|6259.3|6258.3|6258.8|6257.8|4
1620911000000|2021-05-13 13:03:20|6259.3|6258.3|6258.5|6257.5|6259.3|6258.3|6258.3|6257.3|3
1620911010000|2021-05-13 13:03:30|6258.8|6257.8|6259|6258|6259.3|6258.3|6258.8|6257.8|3
1620911020000|2021-05-13 13:03:40|6259.3|6258.3|6258.5|6257.5|6259.3|6258.3|6258.3|6257.3|1
1620911030000|2021-05-13 13:03:50|6258.8|6257.8|6257.5|6256.5|6259|6258|6257.3|6256.3|52
1620911040000|2021-05-13 13:04:00|6257.3|6256.3|6258|6257|6258|6257|6257.3|6256.3|4
1620911050000|2021-05-13 13:04:10|6257.8|6256.8|6257.8|6256.8|6257.8|6256.8|6257.3|6256.3|0
1620911060000|2021-05-13 13:04:20|6258|6257|6257.8|6256.8|6258.3|6257.3|6257.8|6256.8|12
1620911070000|2021-05-13 13:04:30|6258.3|6257.3|6257.5|6256.5|6258.3|6257.3|6257.5|6256.5|9
1620911080000|2021-05-13 13:04:40|6257.8|6256.8|6257.8|6256.8|6258.3|6257.3|6257.5|6256.5|7
1620911090000|2021-05-13 13:04:50|6257.5|6256.5|6257.8|6256.8|6258|6257|6257.5|6256.5|1
1620911100000|2021-05-13 13:05:00|6258|6257|6258.3|6257.3|6258.3|6257.3|6257.3|6256.3|3
1620911110000|2021-05-13 13:05:10|6258|6257|6258.8|6257.8|6258.8|6257.8|6258|6257|5
1620911120000|2021-05-13 13:05:20|6259|6258|6259.3|6258.3|6259.3|6258.3|6259|6258|9
1620911130000|2021-05-13 13:05:30|6259|6258|6259|6258|6259.8|6258.8|6259|6258|43
1620911140000|2021-05-13 13:05:40|6258.8|6257.8|6259.3|6258.3|6259.3|6258.3|6258.8|6257.8|5
1620911150000|2021-05-13 13:05:50|6259.5|6258.5|6259.3|6258.3|6259.8|6258.8|6259.3|6258.3|36
1620911160000|2021-05-13 13:06:00|6259.5|6258.5|6260.5|6259.5|6260.5|6259.5|6259.5|6258.5|26
1620911170000|2021-05-13 13:06:10|6260.3|6259.3|6260.3|6259.3|6260.5|6259.5|6260|6259|9
1620911180000|2021-05-13 13:06:20|6260.5|6259.5|6260|6259|6260.5|6259.5|6259.8|6258.8|2
1620911190000|2021-05-13 13:06:30|6260.3|6259.3|6260.3|6259.3|6260.8|6259.8|6260|6259|4
1620911200000|2021-05-13 13:06:40|6260.5|6259.5|6260.5|6259.5|6260.5|6259.5|6260.5|6259.5|2
1620911210000|2021-05-13 13:06:50|6260.8|6259.8|6261.3|6260.3|6261.3|6260.3|6260.8|6259.8|6
1620911220000|2021-05-13 13:07:00|6261.5|6260.5|6261.8|6260.8|6261.8|6260.8|6261|6260|12
1620911230000|2021-05-13 13:07:10|6261.5|6260.5|6261.5|6260.5|6261.8|6260.8|6261.3|6260.3|5
1620911240000|2021-05-13 13:07:20|6261.3|6260.3|6263.5|6262.5|6264.8|6263.8|6261.3|6260.3|66
1620911250000|2021-05-13 13:07:30|6263.8|6262.8|6262.5|6261.5|6263.8|6262.8|6262.3|6261.3|16
1620911260000|2021-05-13 13:07:40|6262.3|6261.3|6263|6262|6263|6262|6262.3|6261.3|4
1620911270000|2021-05-13 13:07:50|6263.3|6262.3|6263.3|6262.3|6263.5|6262.5|6262.8|6261.8|7
1620911280000|2021-05-13 13:08:00|6263|6262|6263.3|6262.3|6263.5|6262.5|6262.8|6261.8|6
1620911290000|2021-05-13 13:08:10|6263.5|6262.5|6263.3|6262.3|6263.5|6262.5|6263|6262|2
1620911300000|2021-05-13 13:08:20|6263|6262|6263|6262|6263.5|6262.5|6262.8|6261.8|15
1620911310000|2021-05-13 13:08:30|6263.3|6262.3|6263.3|6262.3|6263.3|6262.3|6263.3|6262.3|0
1620911320000|2021-05-13 13:08:40|6263.8|6262.8|6263.5|6262.5|6263.8|6262.8|6263.3|6262.3|18
1620911330000|2021-05-13 13:08:50|6263.3|6262.3|6264.3|6263.3|6264.3|6263.3|6263.3|6262.3|8
1620911340000|2021-05-13 13:09:00|6264.8|6263.8|6265.5|6264.5|6265.5|6264.5|6264.8|6263.8|18
1620911350000|2021-05-13 13:09:10|6265.8|6264.8|6266.5|6265.5|6266.5|6265.5|6265.8|6264.8|18
1620911360000|2021-05-13 13:09:20|6266.8|6265.8|6267|6266|6267.3|6266.3|6266.8|6265.8|28
1620911370000|2021-05-13 13:09:30|6266.8|6265.8|6266.8|6265.8|6266.8|6265.8|6266.3|6265.3|15
1620911380000|2021-05-13 13:09:40|6267.3|6266.3|6267.3|6266.3|6267.8|6266.8|6267.3|6266.3|21
1620911390000|2021-05-13 13:09:50|6267|6266|6266.5|6265.5|6267.3|6266.3|6266.3|6265.3|24
1620911400000|2021-05-13 13:10:00|6266.8|6265.8|6266|6265|6267|6266|6266|6265|17
1620911410000|2021-05-13 13:10:10|6266.3|6265.3|6266|6265|6266.5|6265.5|6265.8|6264.8|22
1620911420000|2021-05-13 13:10:20|6265.3|6264.3|6265.3|6264.3|6265.5|6264.5|6264.8|6263.8|46
1620911430000|2021-05-13 13:10:30|6265.5|6264.5|6265.3|6264.3|6265.5|6264.5|6264.5|6263.5|28
1620911440000|2021-05-13 13:10:40|6265|6264|6265.5|6264.5|6265.5|6264.5|6265|6264|27
1620911450000|2021-05-13 13:10:50|6265.3|6264.3|6265|6264|6265.3|6264.3|6264.8|6263.8|4
1620911460000|2021-05-13 13:11:00|6264.8|6263.8|6263.3|6262.3|6265|6264|6263.3|6262.3|34
1620911470000|2021-05-13 13:11:10|6263|6262|6262.8|6261.8|6263.3|6262.3|6262.8|6261.8|2027
1620911480000|2021-05-13 13:11:20|6262.5|6261.5|6262.5|6261.5|6263.3|6262.3|6262|6261|61
1620911490000|2021-05-13 13:11:30|6262.8|6261.8|6262.5|6261.5|6263.3|6262.3|6262.5|6261.5|46
1620911500000|2021-05-13 13:11:40|6262.8|6261.8|6263.5|6262.5|6263.8|6262.8|6262.8|6261.8|9
1620911510000|2021-05-13 13:11:50|6263.3|6262.3|6263|6262|6263.3|6262.3|6263|6262|3
1620911520000|2021-05-13 13:12:00|6262.8|6261.8|6263.5|6262.5|6263.5|6262.5|6262.5|6261.5|15
1620911530000|2021-05-13 13:12:10|6263.3|6262.3|6263|6262|6263.3|6262.3|6262.3|6261.3|14
1620911540000|2021-05-13 13:12:20|6262.8|6261.8|6263|6262|6263|6262|6262.8|6261.8|0
1620911550000|2021-05-13 13:12:30|6263.3|6262.3|6263.5|6262.5|6263.8|6262.8|6263.3|6262.3|4
1620911560000|2021-05-13 13:12:40|6263.3|6262.3|6262.5|6261.5|6263.3|6262.3|6262.5|6261.5|10
1620911570000|2021-05-13 13:12:50|6262.3|6261.3|6262.3|6261.3|6262.3|6261.3|6261.8|6260.8|5
1620911580000|2021-05-13 13:13:00|6262|6261|6262.3|6261.3|6262.3|6261.3|6261.8|6260.8|7
1620911590000|2021-05-13 13:13:10|6262.5|6261.5|6262.5|6261.5|6262.5|6261.5|6262.5|6261.5|2
1620911600000|2021-05-13 13:13:20|6262.3|6261.3|6262|6261|6262.8|6261.8|6262|6261|6
1620911610000|2021-05-13 13:13:30|6262.3|6261.3|6262.8|6261.8|6262.8|6261.8|6262.3|6261.3|4
1620911620000|2021-05-13 13:13:40|6262.5|6261.5|6262.5|6261.5|6262.5|6261.5|6262.3|6261.3|0
1620911630000|2021-05-13 13:13:50|6262.3|6261.3|6262|6261|6262.3|6261.3|6262|6261|1
1620911640000|2021-05-13 13:14:00|6261.8|6260.8|6262.3|6261.3|6262.3|6261.3|6261.8|6260.8|2
1620911650000|2021-05-13 13:14:10|6262.8|6261.8|6261.8|6260.8|6262.8|6261.8|6261.5|6260.5|26
1620911660000|2021-05-13 13:14:20|6261.5|6260.5|6261.3|6260.3|6261.8|6260.8|6261.3|6260.3|4
1620911670000|2021-05-13 13:14:30|6260.8|6259.8|6261|6260|6261|6260|6260.8|6259.8|4
1620911680000|2021-05-13 13:14:40|6261.3|6260.3|6260.8|6259.8|6261.3|6260.3|6260.8|6259.8|3
1620911690000|2021-05-13 13:14:50|6261.3|6260.3|6261.3|6260.3|6261.3|6260.3|6261|6260|15
1620911700000|2021-05-13 13:15:00|6261|6260|6260.8|6259.8|6261.3|6260.3|6260.8|6259.8|6
1620911710000|2021-05-13 13:15:10|6261|6260|6261.3|6260.3|6261.3|6260.3|6261|6260|4
1620911720000|2021-05-13 13:15:20|6261|6260|6260.8|6259.8|6261.3|6260.3|6260.8|6259.8|8
1620911730000|2021-05-13 13:15:30|6261|6260|6260.8|6259.8|6261.3|6260.3|6260.8|6259.8|3
1620911740000|2021-05-13 13:15:40|6261|6260|6261.8|6260.8|6261.8|6260.8|6261|6260|9
1620911750000|2021-05-13 13:15:50|6262|6261|6262.5|6261.5|6262.8|6261.8|6262|6261|27
1620911760000|2021-05-13 13:16:00|6262.8|6261.8|6261.8|6260.8|6263|6262|6261.8|6260.8|10
1620911770000|2021-05-13 13:16:10|6261.3|6260.3|6261.3|6260.3|6261.3|6260.3|6261.3|6260.3|7
1620911780000|2021-05-13 13:16:20|6261|6260|6261.3|6260.3|6261.8|6260.8|6261|6260|9
1620911790000|2021-05-13 13:16:30|6261.5|6260.5|6262.3|6261.3|6262.3|6261.3|6261.5|6260.5|4
1620911800000|2021-05-13 13:16:40|6262|6261|6261.8|6260.8|6262|6261|6261.8|6260.8|3
1620911810000|2021-05-13 13:16:50|6262|6261|6262.5|6261.5|6262.8|6261.8|6262|6261|4
1620911820000|2021-05-13 13:17:00|6262.3|6261.3|6262.3|6261.3|6262.8|6261.8|6262.3|6261.3|3
1620911830000|2021-05-13 13:17:10|6262|6261|6261.8|6260.8|6262.3|6261.3|6261.8|6260.8|4
1620911840000|2021-05-13 13:17:20|6262|6261|6262|6261|6262.5|6261.5|6262|6261|10
1620911850000|2021-05-13 13:17:30|6261.8|6260.8|6261.8|6260.8|6262|6261|6261.5|6260.5|4
1620911860000|2021-05-13 13:17:40|6262|6261|6261.8|6260.8|6262|6261|6261.8|6260.8|12
1620911870000|2021-05-13 13:17:50|6261.5|6260.5|6261.5|6260.5|6261.5|6260.5|6261.3|6260.3|4
1620911890000|2021-05-13 13:18:10|6261.8|6260.8|6261.8|6260.8|6261.8|6260.8|6261.5|6260.5|2
1620911900000|2021-05-13 13:18:20|6261.5|6260.5|6261.8|6260.8|6261.8|6260.8|6261.5|6260.5|7
1620911910000|2021-05-13 13:18:30|6262.3|6261.3|6262.3|6261.3|6262.8|6261.8|6262.3|6261.3|11
1620911920000|2021-05-13 13:18:40|6262.5|6261.5|6262.3|6261.3|6262.5|6261.5|6262.3|6261.3|2
1620911930000|2021-05-13 13:18:50|6262|6261|6261.8|6260.8|6262|6261|6261.8|6260.8|21
1620911940000|2021-05-13 13:19:00|6261.3|6260.3|6261|6260|6261.3|6260.3|6259.8|6258.8|77
1620911950000|2021-05-13 13:19:10|6260.8|6259.8|6260.5|6259.5|6261|6260|6260.5|6259.5|7
1620911960000|2021-05-13 13:19:20|6260.8|6259.8|6261|6260|6261|6260|6260.5|6259.5|4
1620911970000|2021-05-13 13:19:30|6260.8|6259.8|6260.8|6259.8|6261.3|6260.3|6260.5|6259.5|3
1620911980000|2021-05-13 13:19:40|6261|6260|6260.8|6259.8|6261.3|6260.3|6260.8|6259.8|2
1620911990000|2021-05-13 13:19:50|6260.5|6259.5|6259.5|6258.5|6260.5|6259.5|6259.5|6258.5|46
1620912000000|2021-05-13 13:20:00|6259.8|6258.8|6260.8|6259.8|6260.8|6259.8|6259.3|6258.3|23
1620912010000|2021-05-13 13:20:10|6260.5|6259.5|6261|6260|6261|6260|6260.3|6259.3|3
1620912020000|2021-05-13 13:20:20|6261.3|6260.3|6260.8|6259.8|6261.3|6260.3|6260.8|6259.8|2
1620912030000|2021-05-13 13:20:30|6260.3|6259.3|6260.5|6259.5|6260.5|6259.5|6260.3|6259.3|7
1620912040000|2021-05-13 13:20:40|6260.3|6259.3|6260.5|6259.5|6260.5|6259.5|6260.3|6259.3|0
1620912050000|2021-05-13 13:20:50|6260.8|6259.8|6260.8|6259.8|6260.8|6259.8|6260.8|6259.8|1
1620912060000|2021-05-13 13:21:00|6261|6260|6261.5|6260.5|6261.5|6260.5|6261|6260|4
1620912070000|2021-05-13 13:21:10|6261.3|6260.3|6264|6263|6264|6263|6261.3|6260.3|26
1620912080000|2021-05-13 13:21:20|6263.8|6262.8|6264.5|6263.5|6264.5|6263.5|6263.8|6262.8|6
1620912090000|2021-05-13 13:21:30|6264.8|6263.8|6265|6264|6265|6264|6264.3|6263.3|15
1620912100000|2021-05-13 13:21:40|6264.8|6263.8|6264.3|6263.3|6264.8|6263.8|6264.3|6263.3|12
1620912110000|2021-05-13 13:21:50|6264.5|6263.5|6264.8|6263.8|6264.8|6263.8|6264.3|6263.3|3
1620912120000|2021-05-13 13:22:00|6264.3|6263.3|6265.3|6264.3|6265.3|6264.3|6264.3|6263.3|15
1620912130000|2021-05-13 13:22:10|6265.8|6264.8|6266|6265|6266.3|6265.3|6265.3|6264.3|43
1620912140000|2021-05-13 13:22:20|6266.3|6265.3|6267.3|6266.3|6267.3|6266.3|6266.3|6265.3|11
1620912150000|2021-05-13 13:22:30|6267|6266|6266.5|6265.5|6267.3|6266.3|6266.5|6265.5|13
1620912160000|2021-05-13 13:22:40|6266.3|6265.3|6267.3|6266.3|6267.3|6266.3|6266.3|6265.3|35
1620912170000|2021-05-13 13:22:50|6267|6266|6265.5|6264.5|6267.3|6266.3|6265.3|6264.3|23
1620912180000|2021-05-13 13:23:00|6265.3|6264.3|6265.5|6264.5|6265.5|6264.5|6265.3|6264.3|13
1620912190000|2021-05-13 13:23:10|6265.3|6264.3|6265.8|6264.8|6266|6265|6265.3|6264.3|5
1620912200000|2021-05-13 13:23:20|6266|6265|6266.5|6265.5|6266.5|6265.5|6266|6265|9
1620912210000|2021-05-13 13:23:30|6266.3|6265.3|6266.8|6265.8|6267.3|6266.3|6266.3|6265.3|8
1620912220000|2021-05-13 13:23:40|6267|6266|6266.8|6265.8|6267|6266|6266.8|6265.8|5
1620912230000|2021-05-13 13:23:50|6267.3|6266.3|6266|6265|6267.5|6266.5|6266|6265|35
1620912240000|2021-05-13 13:24:00|6266.3|6265.3|6265.8|6264.8|6266.3|6265.3|6265.8|6264.8|1
1620912250000|2021-05-13 13:24:10|6266.3|6265.3|6265.8|6264.8|6266.3|6265.3|6265.8|6264.8|9
1620912260000|2021-05-13 13:24:20|6266|6265|6266.3|6265.3|6266.5|6265.5|6265.8|6264.8|6
1620912270000|2021-05-13 13:24:30|6266.5|6265.5|6266.5|6265.5|6267.5|6266.5|6266.3|6265.3|19
1620912280000|2021-05-13 13:24:40|6266.8|6265.8|6267.5|6266.5|6267.5|6266.5|6266.8|6265.8|5
1620912290000|2021-05-13 13:24:50|6267.3|6266.3|6267|6266|6267.3|6266.3|6267|6266|7
1620912300000|2021-05-13 13:25:00|6267.3|6266.3|6267|6266|6267.3|6266.3|6266.8|6265.8|2
1620912310000|2021-05-13 13:25:10|6266.8|6265.8|6267|6266|6267.3|6266.3|6266.8|6265.8|4
1620912320000|2021-05-13 13:25:20|6267.3|6266.3|6266.8|6265.8|6267.8|6266.8|6266.8|6265.8|28
1620912330000|2021-05-13 13:25:30|6266.5|6265.5|6266.8|6265.8|6266.8|6265.8|6266.3|6265.3|11
1620912340000|2021-05-13 13:25:40|6267|6266|6267.3|6266.3|6267.3|6266.3|6267|6266|2
1620912350000|2021-05-13 13:25:50|6266.8|6265.8|6266.8|6265.8|6267|6266|6266.8|6265.8|15
1620912360000|2021-05-13 13:26:00|6266.5|6265.5|6267|6266|6267|6266|6266.3|6265.3|5
1620912370000|2021-05-13 13:26:10|6266.8|6265.8|6266.8|6265.8|6267|6266|6266.5|6265.5|0
1620912380000|2021-05-13 13:26:20|6267|6266|6267|6266|6267|6266|6267|6266|3
1620912390000|2021-05-13 13:26:30|6266.8|6265.8|6267.8|6266.8|6268|6267|6266.8|6265.8|43
1620912400000|2021-05-13 13:26:40|6267.5|6266.5|6268.5|6267.5|6268.5|6267.5|6267.5|6266.5|28
1620912410000|2021-05-13 13:26:50|6268.3|6267.3|6268.8|6267.8|6268.8|6267.8|6268.3|6267.3|6
1620912420000|2021-05-13 13:27:00|6268.5|6267.5|6270.3|6269.3|6270.3|6269.3|6268.5|6267.5|18
1620912430000|2021-05-13 13:27:10|6273.3|6272.3|6272.8|6271.8|6273.3|6272.3|6272.8|6271.8|335
1620912440000|2021-05-13 13:27:20|6273|6272|6271.8|6270.8|6273|6272|6271.5|6270.5|47
1620912450000|2021-05-13 13:27:30|6271.5|6270.5|6270.8|6269.8|6271.8|6270.8|6270.5|6269.5|9
1620912460000|2021-05-13 13:27:40|6270.5|6269.5|6271.3|6270.3|6271.3|6270.3|6270.5|6269.5|5
1620912470000|2021-05-13 13:27:50|6271.5|6270.5|6271|6270|6271.5|6270.5|6271|6270|8
1620912480000|2021-05-13 13:28:00|6270.8|6269.8|6269.5|6268.5|6270.8|6269.8|6269.3|6268.3|19
1620912490000|2021-05-13 13:28:10|6269.3|6268.3|6270.3|6269.3|6270.3|6269.3|6269.3|6268.3|10
1620912500000|2021-05-13 13:28:20|6270.5|6269.5|6270.3|6269.3|6271|6270|6270.3|6269.3|16
1620912510000|2021-05-13 13:28:30|||||||||3
1620912520000|2021-05-13 13:28:40|6270|6269|6270.3|6269.3|6270.8|6269.8|6269.8|6268.8|23
1620912530000|2021-05-13 13:28:50|||||||||2
1620912540000|2021-05-13 13:29:00|6270.5|6269.5|6270.8|6269.8|6270.8|6269.8|6270.5|6269.5|16
1620912550000|2021-05-13 13:29:10|6271|6270|6270.5|6269.5|6271|6270|6270.3|6269.3|19
1620912560000|2021-05-13 13:29:20|6270.8|6269.8|6271|6270|6271.3|6270.3|6270.5|6269.5|15
1620912570000|2021-05-13 13:29:30|6270.8|6269.8|6270.5|6269.5|6271.3|6270.3|6270.3|6269.3|5
1620912580000|2021-05-13 13:29:40|6270.8|6269.8|6270.5|6269.5|6271|6270|6270.5|6269.5|12
1620912590000|2021-05-13 13:29:50|6270.3|6269.3|6270.5|6269.5|6270.5|6269.5|6270|6269|5
1620912600000|2021-05-13 13:30:00|6270.8|6269.8|6269.3|6268.3|6270.8|6269.8|6267|6266|89
1620912610000|2021-05-13 13:30:10|6268.5|6267.5|6270.3|6269.3|6270.3|6269.3|6267.8|6266.8|52
1620912620000|2021-05-13 13:30:20|6270|6269|6268.5|6267.5|6270.3|6269.3|6268.3|6267.3|36
1620912630000|2021-05-13 13:30:30|6268.3|6267.3|6270|6269|6270.3|6269.3|6268|6267|42
1620912640000|2021-05-13 13:30:40|6270.8|6269.8|6270.5|6269.5|6272|6271|6270.3|6269.3|37
1620912650000|2021-05-13 13:30:50|6270.8|6269.8|6271.5|6270.5|6271.5|6270.5|6269.5|6268.5|17
1620912660000|2021-05-13 13:31:00|6271.3|6270.3|6272.3|6271.3|6272.3|6271.3|6271|6270|33
1620912670000|2021-05-13 13:31:10|6271.5|6270.5|6272.3|6271.3|6273.3|6272.3|6271.5|6270.5|46
1620912680000|2021-05-13 13:31:20|6272|6271|6272.3|6271.3|6272.8|6271.8|6271.8|6270.8|13
1620912690000|2021-05-13 13:31:30|6272|6271|6273.8|6272.8|6273.8|6272.8|6271.5|6270.5|29
1620912700000|2021-05-13 13:31:40|6273.5|6272.5|6275.3|6274.3|6275.3|6274.3|6273.5|6272.5|54
1620912710000|2021-05-13 13:31:50|6275.5|6274.5|6275.3|6274.3|6275.5|6274.5|6274.5|6273.5|26
1620912720000|2021-05-13 13:32:00|6275|6274|6272.8|6271.8|6275.3|6274.3|6272.8|6271.8|20
1620912730000|2021-05-13 13:32:10|6273|6272|6274.5|6273.5|6274.8|6273.8|6273|6272|14
1620912740000|2021-05-13 13:32:20|6274.3|6273.3|6273.8|6272.8|6274.5|6273.5|6273.5|6272.5|13
1620912750000|2021-05-13 13:32:30|6273.5|6272.5|6274.5|6273.5|6274.5|6273.5|6273.5|6272.5|14
1620912760000|2021-05-13 13:32:40|6274.3|6273.3|6274.8|6273.8|6275.3|6274.3|6274.3|6273.3|72
1620912770000|2021-05-13 13:32:50|6275|6274|6275.8|6274.8|6275.8|6274.8|6275|6274|19
1620912780000|2021-05-13 13:33:00|6275.5|6274.5|6276|6275|6276|6275|6274|6273|32
1620912790000|2021-05-13 13:33:10|6276.3|6275.3|6276.8|6275.8|6277|6276|6276|6275|21
1620912800000|2021-05-13 13:33:20|6276.5|6275.5|6276.8|6275.8|6277.3|6276.3|6275.8|6274.8|38
1620912810000|2021-05-13 13:33:30|6276.5|6275.5|6276.5|6275.5|6277|6276|6275.8|6274.8|14
1620912820000|2021-05-13 13:33:40|6276.3|6275.3|6278.3|6277.3|6278.5|6277.5|6276|6275|35
1620912830000|2021-05-13 13:33:50|6278|6277|6277.5|6276.5|6278|6277|6277|6276|21
1620912840000|2021-05-13 13:34:00|6277.8|6276.8|6278.3|6277.3|6278.5|6277.5|6277.5|6276.5|23
1620912850000|2021-05-13 13:34:10|6278.5|6277.5|6278.3|6277.3|6279.3|6278.3|6278.3|6277.3|26
1620912860000|2021-05-13 13:34:20|6278.5|6277.5|6279|6278|6279.3|6278.3|6278.3|6277.3|12
1620912870000|2021-05-13 13:34:30|6278.8|6277.8|6279.8|6278.8|6280.3|6279.3|6278.5|6277.5|33
1620912880000|2021-05-13 13:34:40|6279.5|6278.5|6280.3|6279.3|6280.8|6279.8|6279.5|6278.5|10
1620912890000|2021-05-13 13:34:50|6280.5|6279.5|6281|6280|6281.3|6280.3|6280.5|6279.5|14
1620912900000|2021-05-13 13:35:00|6281.3|6280.3|6282.3|6281.3|6283.3|6282.3|6281.3|6280.3|88
1620912910000|2021-05-13 13:35:10|6282.5|6281.5|6281.5|6280.5|6283|6282|6281.3|6280.3|12
1620912920000|2021-05-13 13:35:20|6281.8|6280.8|6282.3|6281.3|6282.3|6281.3|6281.5|6280.5|39
1620912930000|2021-05-13 13:35:30|6282.5|6281.5|6283|6282|6283.3|6282.3|6282.3|6281.3|35
1620912940000|2021-05-13 13:35:40|6283.3|6282.3|6282.3|6281.3|6283.3|6282.3|6281.8|6280.8|29
1620912950000|2021-05-13 13:35:50|6281.8|6280.8|6279.8|6278.8|6281.8|6280.8|6279.8|6278.8|24
1620912960000|2021-05-13 13:36:00|6279.5|6278.5|6280|6279|6280.5|6279.5|6279|6278|27
1620912970000|2021-05-13 13:36:10|6279.8|6278.8|6280.5|6279.5|6280.5|6279.5|6279.5|6278.5|20
1620912980000|2021-05-13 13:36:20|6280.8|6279.8|6280.8|6279.8|6280.8|6279.8|6280|6279|8
1620912990000|2021-05-13 13:36:30|6281|6280|6281.3|6280.3|6281.3|6280.3|6280.5|6279.5|15
1620913000000|2021-05-13 13:36:40|6280.8|6279.8|6281.5|6280.5|6281.8|6280.8|6280.8|6279.8|18
1620913010000|2021-05-13 13:36:50|6281.8|6280.8|6280.8|6279.8|6282.5|6281.5|6280.3|6279.3|27
1620913020000|2021-05-13 13:37:00|6280.5|6279.5|6281|6280|6281|6280|6280|6279|34
1620913030000|2021-05-13 13:37:10|6281.3|6280.3|6281.3|6280.3|6281.5|6280.5|6280|6279|94
1620913040000|2021-05-13 13:37:20|6281.5|6280.5|6281.5|6280.5|6281.8|6280.8|6281|6280|26
1620913050000|2021-05-13 13:37:30|6281.8|6280.8|6279.8|6278.8|6281.8|6280.8|6279.8|6278.8|25
1620913060000|2021-05-13 13:37:40|6280|6279|6280|6279|6280.3|6279.3|6279.8|6278.8|37
1620913070000|2021-05-13 13:37:50|6280.3|6279.3|6279.3|6278.3|6280.5|6279.5|6279.3|6278.3|27
1620913080000|2021-05-13 13:38:00|6279|6278|6277.8|6276.8|6279|6278|6277|6276|42
1620913090000|2021-05-13 13:38:10|6278.3|6277.3|6277.3|6276.3|6278.3|6277.3|6277.3|6276.3|24
1620913100000|2021-05-13 13:38:20|6277.5|6276.5|6278.5|6277.5|6279|6278|6277.5|6276.5|28
1620913110000|2021-05-13 13:38:30|6278.8|6277.8|6279.5|6278.5|6279.5|6278.5|6278.8|6277.8|22
1620913120000|2021-05-13 13:38:40|6279.8|6278.8|6279.8|6278.8|6279.8|6278.8|6279|6278|22
1620913130000|2021-05-13 13:38:50|6280|6279|6280|6279|6280.3|6279.3|6279.5|6278.5|27
1620913140000|2021-05-13 13:39:00|6279.8|6278.8|6279.8|6278.8|6280.3|6279.3|6279.3|6278.3|22
1620913150000|2021-05-13 13:39:10|6280|6279|6278.3|6277.3|6280.3|6279.3|6278.3|6277.3|42
1620913160000|2021-05-13 13:39:20|6278|6277|6277.8|6276.8|6278.8|6277.8|6277.3|6276.3|38
1620913170000|2021-05-13 13:39:30|6277.5|6276.5|6277|6276|6277.8|6276.8|6276.8|6275.8|27
1620913180000|2021-05-13 13:39:40|6277.3|6276.3|6276.8|6275.8|6277.3|6276.3|6276.5|6275.5|34
1620913190000|2021-05-13 13:39:50|6277|6276|6276.8|6275.8|6277.3|6276.3|6276.3|6275.3|13
1620913200000|2021-05-13 13:40:00|6277|6276|6279.5|6278.5|6280.3|6279.3|6277|6276|44
1620913210000|2021-05-13 13:40:10|6279.3|6278.3|6280|6279|6280.8|6279.8|6279|6278|14
1620913220000|2021-05-13 13:40:20|6280.3|6279.3|6280|6279|6280.3|6279.3|6279.5|6278.5|25
1620913230000|2021-05-13 13:40:30|6280.3|6279.3|6282|6281|6282.3|6281.3|6280|6279|21
1620913240000|2021-05-13 13:40:40|6281.8|6280.8|6282|6281|6283.3|6282.3|6281.8|6280.8|38
1620913250000|2021-05-13 13:40:50|6281.8|6280.8|6281.3|6280.3|6282.5|6281.5|6281.3|6280.3|20
1620913260000|2021-05-13 13:41:00|6281.5|6280.5|6282|6281|6282.5|6281.5|6281.3|6280.3|21
1620913270000|2021-05-13 13:41:10|6282.3|6281.3|6281.8|6280.8|6282.8|6281.8|6281.5|6280.5|15
1620913280000|2021-05-13 13:41:20|6281.5|6280.5|6281.3|6280.3|6281.5|6280.5|6280.8|6279.8|22
1620913290000|2021-05-13 13:41:30|6281.5|6280.5|6280.8|6279.8|6281.5|6280.5|6280.5|6279.5|32
1620913300000|2021-05-13 13:41:40|6281|6280|6280|6279|6281|6280|6280|6279|27
1620913310000|2021-05-13 13:41:50|6280.3|6279.3|6280.8|6279.8|6281.5|6280.5|6280|6279|55
1620913320000|2021-05-13 13:42:00|6280.5|6279.5|6280.8|6279.8|6280.8|6279.8|6280.3|6279.3|24
1620913330000|2021-05-13 13:42:10|6281|6280|6282.5|6281.5|6282.5|6281.5|6280.5|6279.5|62
1620913340000|2021-05-13 13:42:20|6282.3|6281.3|6281.5|6280.5|6282.3|6281.3|6281|6280|32
1620913350000|2021-05-13 13:42:30|6281.8|6280.8|6281.3|6280.3|6281.8|6280.8|6280.8|6279.8|14
1620913360000|2021-05-13 13:42:40|6280.8|6279.8|6281.3|6280.3|6281.8|6280.8|6280.5|6279.5|40
1620913370000|2021-05-13 13:42:50|6281|6280|6281.3|6280.3|6281.3|6280.3|6280.5|6279.5|12
1620913380000|2021-05-13 13:43:00|6281.5|6280.5|6281.8|6280.8|6282.3|6281.3|6281.3|6280.3|16
1620913390000|2021-05-13 13:43:10|6282|6281|6282.3|6281.3|6282.8|6281.8|6282|6281|28
1620913400000|2021-05-13 13:43:20|6282.5|6281.5|6281.8|6280.8|6282.8|6281.8|6281.8|6280.8|17
1620913410000|2021-05-13 13:43:30|6282|6281|6281.8|6280.8|6282.3|6281.3|6281.3|6280.3|14
1620913420000|2021-05-13 13:43:40|6281.5|6280.5|6280.3|6279.3|6281.5|6280.5|6279.8|6278.8|17
1620913430000|2021-05-13 13:43:50|6280.5|6279.5|6280.3|6279.3|6280.8|6279.8|6280|6279|16
1620913440000|2021-05-13 13:44:00|6280.5|6279.5|6279.5|6278.5|6281|6280|6279|6278|38
1620913450000|2021-05-13 13:44:10|6279.8|6278.8|6280.8|6279.8|6280.8|6279.8|6279.8|6278.8|14
1620913460000|2021-05-13 13:44:20|6280.5|6279.5|6279.8|6278.8|6280.5|6279.5|6279.8|6278.8|35
1620913470000|2021-05-13 13:44:30|6279.5|6278.5|6279.8|6278.8|6280.3|6279.3|6279.5|6278.5|15
1620913480000|2021-05-13 13:44:40|6279.5|6278.5|6278.3|6277.3|6279.5|6278.5|6278.3|6277.3|9
1620913490000|2021-05-13 13:44:50|6278.5|6277.5|6278.8|6277.8|6278.8|6277.8|6278|6277|13
1620913500000|2021-05-13 13:45:00|6278.5|6277.5|6285.3|6284.3|6285.8|6284.8|6278.5|6277.5|94
1620913510000|2021-05-13 13:45:10|6285|6284|6283.5|6282.5|6285|6284|6283.3|6282.3|53
1620913520000|2021-05-13 13:45:20|6283.8|6282.8|6283.5|6282.5|6284|6283|6282.8|6281.8|11
1620913530000|2021-05-13 13:45:30|6283.3|6282.3|6282|6281|6283.3|6282.3|6282|6281|8
1620913540000|2021-05-13 13:45:40|6282.3|6281.3|6283.8|6282.8|6284|6283|6282|6281|15
1620913550000|2021-05-13 13:45:50|6284|6283|6284.5|6283.5|6284.8|6283.8|6283.8|6282.8|15
1620913560000|2021-05-13 13:46:00|6284.3|6283.3|6282.5|6281.5|6284.3|6283.3|6281.8|6280.8|51
1620913570000|2021-05-13 13:46:10|6282.3|6281.3|6281|6280|6282.3|6281.3|6281|6280|8
1620913580000|2021-05-13 13:46:20|6281.3|6280.3|6281.5|6280.5|6282|6281|6281|6280|13
1620913590000|2021-05-13 13:46:30|6281.3|6280.3|6281|6280|6281.5|6280.5|6280.3|6279.3|29
1620913600000|2021-05-13 13:46:40|6280.8|6279.8|6280.8|6279.8|6281.3|6280.3|6280.5|6279.5|10
1620913610000|2021-05-13 13:46:50|6281.3|6280.3|6281.5|6280.5|6281.8|6280.8|6280.5|6279.5|12
1620913620000|2021-05-13 13:47:00|6281.3|6280.3|6281|6280|6281.3|6280.3|6280.3|6279.3|16
1620913630000|2021-05-13 13:47:10|6281.3|6280.3|6282.5|6281.5|6283|6282|6280.8|6279.8|42
1620913640000|2021-05-13 13:47:20|6282.8|6281.8|6282.8|6281.8|6283.3|6282.3|6282.5|6281.5|17
1620913650000|2021-05-13 13:47:30|6282.5|6281.5|6282.8|6281.8|6282.8|6281.8|6282|6281|10
1620913660000|2021-05-13 13:47:40|6282.5|6281.5|6283|6282|6283.3|6282.3|6282|6281|13
1620913670000|2021-05-13 13:47:50|6283.3|6282.3|6282.8|6281.8|6283.3|6282.3|6282.5|6281.5|9
1620913680000|2021-05-13 13:48:00|6282.5|6281.5|6282.8|6281.8|6283|6282|6282.5|6281.5|7
1620913690000|2021-05-13 13:48:10|6282.3|6281.3|6282.8|6281.8|6283|6282|6281.8|6280.8|21
1620913700000|2021-05-13 13:48:20|6282.5|6281.5|6283.3|6282.3|6283.8|6282.8|6282.5|6281.5|24
1620913710000|2021-05-13 13:48:30|6283|6282|6282|6281|6283.3|6282.3|6281.8|6280.8|22
1620913720000|2021-05-13 13:48:40|6281.8|6280.8|6280.3|6279.3|6281.8|6280.8|6280.3|6279.3|35
1620913730000|2021-05-13 13:48:50|6280.5|6279.5|6281.3|6280.3|6281.5|6280.5|6280.3|6279.3|19
1620913740000|2021-05-13 13:49:00|6281|6280|6279.3|6278.3|6281|6280|6279|6278|45
1620913750000|2021-05-13 13:49:10|6279.5|6278.5|6278.3|6277.3|6279.5|6278.5|6278.3|6277.3|15
1620913760000|2021-05-13 13:49:20|6278.5|6277.5|6277.8|6276.8|6279.3|6278.3|6277.8|6276.8|37
1620913770000|2021-05-13 13:49:30|6278|6277|6276|6275|6278.3|6277.3|6275.8|6274.8|34
1620913780000|2021-05-13 13:49:40|6276.3|6275.3|6275.3|6274.3|6276.3|6275.3|6275|6274|43
1620913790000|2021-05-13 13:49:50|6275|6274|6274.8|6273.8|6275.3|6274.3|6274.3|6273.3|17
1620913800000|2021-05-13 13:50:00|6274.5|6273.5|6277.8|6276.8|6278.3|6277.3|6274.3|6273.3|49
1620913810000|2021-05-13 13:50:10|6278|6277|6278|6277|6278.5|6277.5|6277.5|6276.5|30
1620913820000|2021-05-13 13:50:20|6277.8|6276.8|6279.5|6278.5|6279.5|6278.5|6277.8|6276.8|55
1620913830000|2021-05-13 13:50:30|6279.3|6278.3|6280.3|6279.3|6280.3|6279.3|6279.3|6278.3|5
1620913840000|2021-05-13 13:50:40|6280.5|6279.5|6282.5|6281.5|6282.5|6281.5|6280.3|6279.3|17
1620913850000|2021-05-13 13:50:50|6282.8|6281.8|6283.3|6282.3|6283.5|6282.5|6282.3|6281.3|35
1620913860000|2021-05-13 13:51:00|6283.5|6282.5|6281.8|6280.8|6283.8|6282.8|6281.8|6280.8|31
1620913870000|2021-05-13 13:51:10|6281.5|6280.5|6282.8|6281.8|6283|6282|6281.5|6280.5|12
1620913880000|2021-05-13 13:51:20|6282.5|6281.5|6282.3|6281.3|6282.5|6281.5|6281.8|6280.8|20
1620913890000|2021-05-13 13:51:30|6282.5|6281.5|6282|6281|6282.5|6281.5|6281.3|6280.3|21
1620913900000|2021-05-13 13:51:40|6281.8|6280.8|6280.8|6279.8|6282.3|6281.3|6280.8|6279.8|8
1620913910000|2021-05-13 13:51:50|6281|6280|6281.3|6280.3|6281.3|6280.3|6280.8|6279.8|2010
1620913920000|2021-05-13 13:52:00|6281|6280|6282|6281|6282.3|6281.3|6280.8|6279.8|10
1620913930000|2021-05-13 13:52:10|6282.3|6281.3|6284.3|6283.3|6284.5|6283.5|6282.3|6281.3|64
1620913940000|2021-05-13 13:52:20|6284.5|6283.5|6283.3|6282.3|6284.8|6283.8|6283|6282|16
1620913950000|2021-05-13 13:52:30|6283.5|6282.5|6282.3|6281.3|6283.5|6282.5|6282|6281|10
1620913960000|2021-05-13 13:52:40|6282|6281|6283.5|6282.5|6283.5|6282.5|6281.5|6280.5|18
1620913970000|2021-05-13 13:52:50|6283.8|6282.8|6284.3|6283.3|6284.3|6283.3|6283.5|6282.5|9
1620913980000|2021-05-13 13:53:00|6284|6283|6283.5|6282.5|6284.3|6283.3|6283.5|6282.5|10
1620913990000|2021-05-13 13:53:10|6283.8|6282.8|6284.5|6283.5|6284.5|6283.5|6283.5|6282.5|15
1620914000000|2021-05-13 13:53:20|6284.3|6283.3|6285.3|6284.3|6285.3|6284.3|6284|6283|24
1620914010000|2021-05-13 13:53:30|6285.5|6284.5|6285|6284|6285.5|6284.5|6284.3|6283.3|12
1620914020000|2021-05-13 13:53:40|6284.8|6283.8|6284.8|6283.8|6285|6284|6283.8|6282.8|8
1620914030000|2021-05-13 13:53:50|6284.5|6283.5|6284.3|6283.3|6284.8|6283.8|6284.3|6283.3|5
1620914040000|2021-05-13 13:54:00|6284|6283|6284.8|6283.8|6285|6284|6283.8|6282.8|24
1620914050000|2021-05-13 13:54:10|6284.5|6283.5|6286|6285|6286.3|6285.3|6284.3|6283.3|1106
1620914060000|2021-05-13 13:54:20|6285.8|6284.8|6285.8|6284.8|6286.3|6285.3|6285|6284|73
1620914070000|2021-05-13 13:54:30|6286|6285|6285.5|6284.5|6286|6285|6285.5|6284.5|11
1620914080000|2021-05-13 13:54:40|6285.3|6284.3|6285.3|6284.3|6285.8|6284.8|6285|6284|18
1620914090000|2021-05-13 13:54:50|6285.5|6284.5|6285.3|6284.3|6286|6285|6285|6284|9
1620914100000|2021-05-13 13:55:00|6285|6284|6286|6285|6286.3|6285.3|6284.8|6283.8|21
1620914110000|2021-05-13 13:55:10|6285.8|6284.8|6286.3|6285.3|6286.5|6285.5|6285.8|6284.8|64
1620914120000|2021-05-13 13:55:20|6286|6285|6286|6285|6286.5|6285.5|6285.8|6284.8|10
1620914130000|2021-05-13 13:55:30|6285.8|6284.8|6286.3|6285.3|6286.5|6285.5|6285.5|6284.5|15
1620914140000|2021-05-13 13:55:40|6286.5|6285.5|6286.8|6285.8|6286.8|6285.8|6286.5|6285.5|6
1620914150000|2021-05-13 13:55:50|6286.3|6285.3|6285.3|6284.3|6286.5|6285.5|6285.3|6284.3|14
1620914160000|2021-05-13 13:56:00|6286|6285|6286.3|6285.3|6286.3|6285.3|6285.3|6284.3|32
1620914170000|2021-05-13 13:56:10|6286|6285|6285|6284|6286.3|6285.3|6285|6284|18
1620914180000|2021-05-13 13:56:20|6285.3|6284.3|6285.3|6284.3|6285.8|6284.8|6284.5|6283.5|15
1620914190000|2021-05-13 13:56:30|6285.5|6284.5|6285.8|6284.8|6285.8|6284.8|6285|6284|12
1620914200000|2021-05-13 13:56:40|6285.5|6284.5|6284.3|6283.3|6285.8|6284.8|6284.3|6283.3|26
1620914210000|2021-05-13 13:56:50|6284.5|6283.5|6283.3|6282.3|6284.8|6283.8|6283.3|6282.3|34
1620914220000|2021-05-13 13:57:00|6284|6283|6284.5|6283.5|6284.8|6283.8|6284|6283|21
1620914230000|2021-05-13 13:57:10|6284.3|6283.3|6284.8|6283.8|6285|6284|6284.3|6283.3|4
1620914240000|2021-05-13 13:57:20|6285|6284|6286|6285|6286.3|6285.3|6285|6284|50
1620914250000|2021-05-13 13:57:30|6286.3|6285.3|6287|6286|6287.3|6286.3|6286|6285|32
1620914260000|2021-05-13 13:57:40|6287.3|6286.3|6288.3|6287.3|6288.3|6287.3|6287|6286|13
1620914270000|2021-05-13 13:57:50|6288.5|6287.5|6286.3|6285.3|6288.5|6287.5|6286.3|6285.3|50
1620914280000|2021-05-13 13:58:00|6286|6285|6285.8|6284.8|6286.3|6285.3|6285.3|6284.3|16
1620914290000|2021-05-13 13:58:10|6286|6285|6286.8|6285.8|6286.8|6285.8|6286|6285|8
1620914300000|2021-05-13 13:58:20|6287|6286|6286|6285|6287.3|6286.3|6285.8|6284.8|20
1620914310000|2021-05-13 13:58:30|6285.8|6284.8|6285.8|6284.8|6286.3|6285.3|6285.3|6284.3|13
1620914320000|2021-05-13 13:58:40|6285.5|6284.5|6283.5|6282.5|6285.5|6284.5|6283.3|6282.3|49
1620914330000|2021-05-13 13:58:50|6283.8|6282.8|6282.8|6281.8|6283.8|6282.8|6282.8|6281.8|21
1620914340000|2021-05-13 13:59:00|6282.3|6281.3|6283|6282|6283.8|6282.8|6282.3|6281.3|39
1620914350000|2021-05-13 13:59:10|6283.3|6282.3|6284.5|6283.5|6284.5|6283.5|6283.3|6282.3|18
1620914360000|2021-05-13 13:59:20|6284.3|6283.3|6284|6283|6284.8|6283.8|6283.8|6282.8|79
1620914370000|2021-05-13 13:59:30|6283.8|6282.8|6283.5|6282.5|6283.8|6282.8|6283.3|6282.3|12
1620914380000|2021-05-13 13:59:40|6283.8|6282.8|6284|6283|6284.3|6283.3|6282.8|6281.8|84
1620914390000|2021-05-13 13:59:50|6284.3|6283.3|6283.5|6282.5|6284.3|6283.3|6282.8|6281.8|10
1620914400000|2021-05-13 14:00:00|6284|6283|6285.3|6284.3|6285.3|6284.3|6283.8|6282.8|22
1620914410000|2021-05-13 14:00:10|6285|6284|6284.5|6283.5|6285.3|6284.3|6284.5|6283.5|37
1620914420000|2021-05-13 14:00:20|6284.8|6283.8|6285|6284|6285|6284|6284.5|6283.5|1010
1620914430000|2021-05-13 14:00:30|6284.8|6283.8|6285.5|6284.5|6286.8|6285.8|6284.5|6283.5|46
1620914440000|2021-05-13 14:00:40|6285.8|6284.8|6286.3|6285.3|6286.3|6285.3|6285.5|6284.5|14
1620914450000|2021-05-13 14:00:50|6285.5|6284.5|6286|6285|6286.3|6285.3|6285|6284|30
1620914460000|2021-05-13 14:01:00|6286.3|6285.3|6285.8|6284.8|6286.3|6285.3|6285.3|6284.3|46
1620914470000|2021-05-13 14:01:10|6286|6285|6286.8|6285.8|6287|6286|6286|6285|14
1620914480000|2021-05-13 14:01:20|6287|6286|6286.5|6285.5|6287.8|6286.8|6286.5|6285.5|37
1620914490000|2021-05-13 14:01:30|6286.8|6285.8|6286.8|6285.8|6286.8|6285.8|6286.3|6285.3|6
1620914500000|2021-05-13 14:01:40|6287|6286|6287.3|6286.3|6287.5|6286.5|6286.8|6285.8|12
1620914510000|2021-05-13 14:01:50|6287|6286|6287|6286|6287.8|6286.8|6287|6286|12
1620914520000|2021-05-13 14:02:00|6286.8|6285.8|6287.8|6286.8|6287.8|6286.8|6286.5|6285.5|18
1620914530000|2021-05-13 14:02:10|6288.3|6287.3|6288.5|6287.5|6288.5|6287.5|6287.8|6286.8|16
1620914540000|2021-05-13 14:02:20|6288.3|6287.3|6288.3|6287.3|6288.8|6287.8|6288.3|6287.3|3
1620914550000|2021-05-13 14:02:30|6288|6287|6287.8|6286.8|6288|6287|6287.8|6286.8|8
1620914560000|2021-05-13 14:02:40|6287.5|6286.5|6287|6286|6287.8|6286.8|6286.8|6285.8|15
1620914570000|2021-05-13 14:02:50|6286.8|6285.8|6286.3|6285.3|6286.8|6285.8|6286|6285|7
1620914580000|2021-05-13 14:03:00|6286.5|6285.5|6286.3|6285.3|6286.8|6285.8|6285.8|6284.8|27
1620914590000|2021-05-13 14:03:10|6286|6285|6285.8|6284.8|6286.3|6285.3|6285.8|6284.8|25
1620914600000|2021-05-13 14:03:20|6286|6285|6287.8|6286.8|6287.8|6286.8|6285.8|6284.8|22
1620914610000|2021-05-13 14:03:30|6288|6287|6287.3|6286.3|6288.8|6287.8|6287|6286|47
1620914620000|2021-05-13 14:03:40|6287|6286|6287|6286|6287.3|6286.3|6286.8|6285.8|12
1620914630000|2021-05-13 14:03:50|6286.8|6285.8|6286.8|6285.8|6287|6286|6286.3|6285.3|14
1620914640000|2021-05-13 14:04:00|6286.5|6285.5|6285.8|6284.8|6286.8|6285.8|6285.3|6284.3|15
1620914650000|2021-05-13 14:04:10|6285.5|6284.5|6285.8|6284.8|6285.8|6284.8|6285.3|6284.3|9
1620914660000|2021-05-13 14:04:20|6285.5|6284.5|6286.5|6285.5|6286.8|6285.8|6285.3|6284.3|19
1620914670000|2021-05-13 14:04:30|6286.8|6285.8|6287.5|6286.5|6287.8|6286.8|6286|6285|30
1620914680000|2021-05-13 14:04:40|6287.8|6286.8|6288.3|6287.3|6288.8|6287.8|6287.8|6286.8|20
1620914690000|2021-05-13 14:04:50|6288|6287|6287.8|6286.8|6288|6287|6287|6286|23
1620914700000|2021-05-13 14:05:00|6288|6287|6288.5|6287.5|6288.8|6287.8|6288|6287|12
1620914710000|2021-05-13 14:05:10|6288.8|6287.8|6289.5|6288.5|6289.8|6288.8|6288.5|6287.5|15
1620914720000|2021-05-13 14:05:20|6289.8|6288.8|6288.3|6287.3|6289.8|6288.8|6288.3|6287.3|14
1620914730000|2021-05-13 14:05:30|6288.5|6287.5|6289|6288|6289.3|6288.3|6288.3|6287.3|28
1620914740000|2021-05-13 14:05:40|6289.3|6288.3|6288.8|6287.8|6289.5|6288.5|6288.8|6287.8|21
1620914750000|2021-05-13 14:05:50|6289|6288|6289.5|6288.5|6290.3|6289.3|6289|6288|47
1620914760000|2021-05-13 14:06:00|6289.8|6288.8|6290.3|6289.3|6290.3|6289.3|6289.8|6288.8|10
1620914770000|2021-05-13 14:06:10|6290.8|6289.8|6290.3|6289.3|6291.3|6290.3|6290.3|6289.3|59
1620914780000|2021-05-13 14:06:20|6290.5|6289.5|6290.3|6289.3|6291|6290|6290.3|6289.3|31
1620914790000|2021-05-13 14:06:30|6290.5|6289.5|6289.5|6288.5|6290.5|6289.5|6289.3|6288.3|70
1620914800000|2021-05-13 14:06:40|6289.3|6288.3|6288.3|6287.3|6289.3|6288.3|6288.3|6287.3|20
1620914810000|2021-05-13 14:06:50|6288.5|6287.5|6288.3|6287.3|6288.5|6287.5|6288|6287|17
1620914820000|2021-05-13 14:07:00|6287.8|6286.8|6287|6286|6288.3|6287.3|6286.5|6285.5|47
1620914830000|2021-05-13 14:07:10|6287.3|6286.3|6287.3|6286.3|6287.5|6286.5|6286.5|6285.5|40
1620914840000|2021-05-13 14:07:20|6287.5|6286.5|6286.8|6285.8|6287.5|6286.5|6286.3|6285.3|13
1620914850000|2021-05-13 14:07:30|6286.5|6285.5|6286.8|6285.8|6287|6286|6286.3|6285.3|9
1620914860000|2021-05-13 14:07:40|6286.5|6285.5|6286|6285|6286.8|6285.8|6286|6285|17
1620914870000|2021-05-13 14:07:50|6285.8|6284.8|6285.3|6284.3|6285.8|6284.8|6285.3|6284.3|16
1620914880000|2021-05-13 14:08:00|6285|6284|6286.8|6285.8|6286.8|6285.8|6285|6284|30
1620914890000|2021-05-13 14:08:10|6286.5|6285.5|6287.3|6286.3|6287.8|6286.8|6286.5|6285.5|36
1620914900000|2021-05-13 14:08:20|6287.5|6286.5|6287.3|6286.3|6287.8|6286.8|6287|6286|7
1620914910000|2021-05-13 14:08:30|6287|6286|6286.3|6285.3|6287|6286|6286.3|6285.3|18
1620914920000|2021-05-13 14:08:40|6286|6285|6284.5|6283.5|6286.3|6285.3|6284.5|6283.5|17
1620914930000|2021-05-13 14:08:50|6284.8|6283.8|6284.3|6283.3|6284.8|6283.8|6284|6283|12
1620914940000|2021-05-13 14:09:00|6284.5|6283.5|6284.3|6283.3|6284.8|6283.8|6284|6283|9
1620914950000|2021-05-13 14:09:10|6284.5|6283.5|6283.5|6282.5|6284.5|6283.5|6283.5|6282.5|26
1620914960000|2021-05-13 14:09:20|6283.8|6282.8|6283.3|6282.3|6283.8|6282.8|6283|6282|6
1620914970000|2021-05-13 14:09:30|6283.5|6282.5|6283.5|6282.5|6283.8|6282.8|6283.3|6282.3|11
1620914980000|2021-05-13 14:09:40|6283.3|6282.3|6283.3|6282.3|6283.3|6282.3|6283|6282|10
1620914990000|2021-05-13 14:09:50|6283|6282|6282.8|6281.8|6283|6282|6282.3|6281.3|10
1620915000000|2021-05-13 14:10:00|6282.6|6281.6|6283.1|6282.1|6283.1|6282.1|6282.3|6281.3|9
1620915010000|2021-05-13 14:10:10|6284.6|6283.6|6285.6|6284.6|6286.3|6285.3|6284.6|6283.6|61
1620915020000|2021-05-13 14:10:20|6285.8|6284.8|6285.6|6284.6|6286.1|6285.1|6285.6|6284.6|10
1620915030000|2021-05-13 14:10:30|6285.8|6284.8|6285.6|6284.6|6286.1|6285.1|6285.6|6284.6|11
1620915040000|2021-05-13 14:10:40|6285.3|6284.3|6285.6|6284.6|6285.6|6284.6|6285.1|6284.1|15
1620915050000|2021-05-13 14:10:50|6285.3|6284.3|6286.1|6285.1|6286.3|6285.3|6285.3|6284.3|17
1620915060000|2021-05-13 14:11:00|6287.1|6286.1|6287.1|6286.1|6287.6|6286.6|6286.8|6285.8|27
1620915070000|2021-05-13 14:11:10|6287.3|6286.3|6285.3|6284.3|6287.3|6286.3|6285.1|6284.1|34
1620915080000|2021-05-13 14:11:20|6285.6|6284.6|6286.8|6285.8|6286.8|6285.8|6285.6|6284.6|12
1620915090000|2021-05-13 14:11:30|6287.1|6286.1|6286.6|6285.6|6287.1|6286.1|6285.8|6284.8|13
1620915100000|2021-05-13 14:11:40|6286.3|6285.3|6286.3|6285.3|6286.6|6285.6|6285.8|6284.8|10
1620915110000|2021-05-13 14:11:50|6286.6|6285.6|6286.6|6285.6|6287.3|6286.3|6286.1|6285.1|24
1620915120000|2021-05-13 14:12:00|6286.8|6285.8|6287.6|6286.6|6287.6|6286.6|6286.6|6285.6|5
1620915130000|2021-05-13 14:12:10|6287.3|6286.3|6287.1|6286.1|6287.3|6286.3|6287.1|6286.1|10
1620915140000|2021-05-13 14:12:20|6287.6|6286.6|6288.1|6287.1|6288.3|6287.3|6287.6|6286.6|12
1620915150000|2021-05-13 14:12:30|6288.6|6287.6|6287.3|6286.3|6288.6|6287.6|6287.3|6286.3|26
1620915160000|2021-05-13 14:12:40|6287.1|6286.1|6288.6|6287.6|6288.6|6287.6|6286.8|6285.8|12
1620915170000|2021-05-13 14:12:50|6288.3|6287.3|6288.3|6287.3|6288.6|6287.6|6288.1|6287.1|19
1620915180000|2021-05-13 14:13:00|6288.6|6287.6|6289.3|6288.3|6289.8|6288.8|6288.6|6287.6|33
1620915190000|2021-05-13 14:13:10|6289.1|6288.1|6289.3|6288.3|6289.8|6288.8|6289.1|6288.1|17
1620915200000|2021-05-13 14:13:20|6289.6|6288.6|6289.1|6288.1|6289.6|6288.6|6288.1|6287.1|15
1620915210000|2021-05-13 14:13:30|6288.8|6287.8|6289.1|6288.1|6289.1|6288.1|6288.6|6287.6|31
1620915220000|2021-05-13 14:13:40|6289.3|6288.3|6289.6|6288.6|6289.6|6288.6|6289.1|6288.1|2
1620915230000|2021-05-13 14:13:50|6289.8|6288.8|6289.8|6288.8|6290.1|6289.1|6289.1|6288.1|32
1620915240000|2021-05-13 14:14:00|6289.6|6288.6|6288.8|6287.8|6289.8|6288.8|6288.3|6287.3|25
1620915250000|2021-05-13 14:14:10|6288.6|6287.6|6287.8|6286.8|6288.6|6287.6|6287.1|6286.1|26
1620915260000|2021-05-13 14:14:20|6288.1|6287.1|6288.6|6287.6|6288.8|6287.8|6287.8|6286.8|7
1620915270000|2021-05-13 14:14:30|6288.8|6287.8|6288.6|6287.6|6289.1|6288.1|6288.6|6287.6|7
1620915280000|2021-05-13 14:14:40|6288.8|6287.8|6288.6|6287.6|6289.1|6288.1|6288.1|6287.1|23
1620915290000|2021-05-13 14:14:50|6288.8|6287.8|6287.8|6286.8|6288.8|6287.8|6287.6|6286.6|44
1620915300000|2021-05-13 14:15:00|6288.1|6287.1|6288.6|6287.6|6289.1|6288.1|6288.1|6287.1|29
1620915310000|2021-05-13 14:15:10|6288.8|6287.8|6289.8|6288.8|6290.1|6289.1|6288.6|6287.6|28
1620915320000|2021-05-13 14:15:20|6290.1|6289.1|6290.3|6289.3|6290.3|6289.3|6289.6|6288.6|12
1620915330000|2021-05-13 14:15:30|6290.1|6289.1|6292.8|6291.8|6293.1|6292.1|6290.1|6289.1|116
1620915340000|2021-05-13 14:15:40|6293.1|6292.1|6293.1|6292.1|6294.1|6293.1|6292.6|6291.6|69
1620915350000|2021-05-13 14:15:50|6292.8|6291.8|6293.3|6292.3|6293.3|6292.3|6292.6|6291.6|8
1620915360000|2021-05-13 14:16:00|6293.1|6292.1|6292.1|6291.1|6293.1|6292.1|6292.1|6291.1|60
1620915370000|2021-05-13 14:16:10|6291.6|6290.6|6290.6|6289.6|6291.6|6290.6|6290.6|6289.6|24
1620915380000|2021-05-13 14:16:20|6290.8|6289.8|6289.3|6288.3|6290.8|6289.8|6289.1|6288.1|36
1620915390000|2021-05-13 14:16:30|6289.1|6288.1|6287.6|6286.6|6289.6|6288.6|6287.6|6286.6|18
1620915400000|2021-05-13 14:16:40|6288.1|6287.1|6288.1|6287.1|6288.6|6287.6|6288.1|6287.1|18
1620915410000|2021-05-13 14:16:50|6288.3|6287.3|6288.8|6287.8|6289.1|6288.1|6287.6|6286.6|21
1620915420000|2021-05-13 14:17:00|6289.1|6288.1|6288.6|6287.6|6289.1|6288.1|6288.1|6287.1|11
1620915430000|2021-05-13 14:17:10|6288.8|6287.8|6287.8|6286.8|6288.8|6287.8|6287.6|6286.6|14
1620915440000|2021-05-13 14:17:20|6287.6|6286.6|6288.1|6287.1|6288.6|6287.6|6287.6|6286.6|7
1620915450000|2021-05-13 14:17:30|6288.3|6287.3|6288.8|6287.8|6289.1|6288.1|6288.1|6287.1|5
1620915460000|2021-05-13 14:17:40|6288.6|6287.6|6289.6|6288.6|6289.6|6288.6|6288.6|6287.6|21
1620915470000|2021-05-13 14:17:50|6289.8|6288.8|6289.6|6288.6|6289.8|6288.8|6288.8|6287.8|8
1620915480000|2021-05-13 14:18:00|6289.8|6288.8|6289.1|6288.1|6289.8|6288.8|6289.1|6288.1|21
1620915490000|2021-05-13 14:18:10|6289.3|6288.3|6289.1|6288.1|6289.3|6288.3|6289.1|6288.1|7
1620915500000|2021-05-13 14:18:20|6289.3|6288.3|6289.3|6288.3|6289.8|6288.8|6289.3|6288.3|18
1620915510000|2021-05-13 14:18:30|6289.6|6288.6|6289.1|6288.1|6289.8|6288.8|6289.1|6288.1|27
1620915520000|2021-05-13 14:18:40|6289.3|6288.3|6289.1|6288.1|6289.6|6288.6|6289.1|6288.1|9
1620915530000|2021-05-13 14:18:50|6289.3|6288.3|6287.8|6286.8|6289.3|6288.3|6287.8|6286.8|15
1620915540000|2021-05-13 14:19:00|6288.1|6287.1|6287.8|6286.8|6288.1|6287.1|6287.6|6286.6|35
1620915550000|2021-05-13 14:19:10|6287.6|6286.6|6287.1|6286.1|6287.6|6286.6|6286.6|6285.6|29
1620915560000|2021-05-13 14:19:20|6287.3|6286.3|6287.1|6286.1|6287.6|6286.6|6287.1|6286.1|6
1620915570000|2021-05-13 14:19:30|6286.8|6285.8|6285.8|6284.8|6287.1|6286.1|6285.8|6284.8|10
1620915580000|2021-05-13 14:19:40|6286.1|6285.1|6286.1|6285.1|6286.3|6285.3|6285.8|6284.8|3
1620915590000|2021-05-13 14:19:50|6285.8|6284.8|6284.6|6283.6|6286.1|6285.1|6284.3|6283.3|55
1620915600000|2021-05-13 14:20:00|6284.3|6283.3|6285.1|6284.1|6285.3|6284.3|6283.6|6282.6|79
1620915610000|2021-05-13 14:20:10|6285.3|6284.3|6285.3|6284.3|6286.1|6285.1|6285.1|6284.1|31
1620915620000|2021-05-13 14:20:20|6285.6|6284.6|6285.6|6284.6|6285.8|6284.8|6285.1|6284.1|22
1620915630000|2021-05-13 14:20:30|6285.8|6284.8|6285.3|6284.3|6286.1|6285.1|6284.6|6283.6|18
1620915640000|2021-05-13 14:20:40|6285.1|6284.1|6284.6|6283.6|6285.1|6284.1|6284.6|6283.6|13
1620915650000|2021-05-13 14:20:50|6284.8|6283.8|6284.6|6283.6|6285.3|6284.3|6284.6|6283.6|16
1620915660000|2021-05-13 14:21:00|6284.8|6283.8|6286.8|6285.8|6286.8|6285.8|6284.8|6283.8|17
1620915670000|2021-05-13 14:21:10|6287.1|6286.1|6287.8|6286.8|6287.8|6286.8|6287.1|6286.1|23
1620915680000|2021-05-13 14:21:20|6287.6|6286.6|6290.1|6289.1|6290.1|6289.1|6287.6|6286.6|31
1620915690000|2021-05-13 14:21:30|6289.8|6288.8|6290.1|6289.1|6290.1|6289.1|6289.6|6288.6|16
1620915700000|2021-05-13 14:21:40|6289.8|6288.8|6290.1|6289.1|6290.3|6289.3|6289.6|6288.6|17
1620915710000|2021-05-13 14:21:50|6289.6|6288.6|6290.6|6289.6|6290.6|6289.6|6289.6|6288.6|18
1620915720000|2021-05-13 14:22:00|6290.8|6289.8|6292.3|6291.3|6292.3|6291.3|6290.6|6289.6|30
1620915730000|2021-05-13 14:22:10|6292.1|6291.1|6291.8|6290.8|6292.3|6291.3|6291.6|6290.6|13
1620915740000|2021-05-13 14:22:20|6291.3|6290.3|6290.8|6289.8|6291.8|6290.8|6290.8|6289.8|26
1620915750000|2021-05-13 14:22:30|6291.1|6290.1|6291.1|6290.1|6291.1|6290.1|6290.3|6289.3|16
1620915760000|2021-05-13 14:22:40|6290.8|6289.8|6291.3|6290.3|6291.6|6290.6|6290.8|6289.8|8
1620915770000|2021-05-13 14:22:50|6291.6|6290.6|6292.8|6291.8|6292.8|6291.8|6291.6|6290.6|34
1620915780000|2021-05-13 14:23:00|6293.1|6292.1|6293.1|6292.1|6293.6|6292.6|6292.8|6291.8|33
1620915790000|2021-05-13 14:23:10|6292.8|6291.8|6294.1|6293.1|6294.3|6293.3|6292.8|6291.8|24
1620915800000|2021-05-13 14:23:20|6294.3|6293.3|6293.8|6292.8|6294.3|6293.3|6293.8|6292.8|3
1620915810000|2021-05-13 14:23:30|6293.6|6292.6|6294.3|6293.3|6294.3|6293.3|6293.6|6292.6|23
1620915820000|2021-05-13 14:23:40|6294.1|6293.1|6295.8|6294.8|6296.1|6295.1|6294.1|6293.1|88
1620915830000|2021-05-13 14:23:50|6296.1|6295.1|6295.8|6294.8|6296.3|6295.3|6295.6|6294.6|24
1620915840000|2021-05-13 14:24:00|6296.1|6295.1|6294.6|6293.6|6296.6|6295.6|6294.6|6293.6|34
1620915850000|2021-05-13 14:24:10|6294.8|6293.8|6294.1|6293.1|6295.1|6294.1|6293.8|6292.8|46
1620915860000|2021-05-13 14:24:20|6294.3|6293.3|6294.1|6293.1|6294.3|6293.3|6293.8|6292.8|8
1620915870000|2021-05-13 14:24:30|6293.6|6292.6|6294.1|6293.1|6294.1|6293.1|6293.3|6292.3|14
1620915880000|2021-05-13 14:24:40|6293.6|6292.6|6293.6|6292.6|6293.8|6292.8|6293.3|6292.3|26
1620915890000|2021-05-13 14:24:50|6293.3|6292.3|6293.3|6292.3|6293.6|6292.6|6293.1|6292.1|17
1620915900000|2021-05-13 14:25:00|6293.1|6292.1|6293.8|6292.8|6293.8|6292.8|6292.6|6291.6|17
1620915910000|2021-05-13 14:25:10|6294.1|6293.1|6293.8|6292.8|6294.6|6293.6|6293.8|6292.8|16
1620915920000|2021-05-13 14:25:20|6294.1|6293.1|6293.3|6292.3|6294.3|6293.3|6293.1|6292.1|19
1620915930000|2021-05-13 14:25:30|6293.1|6292.1|6292.6|6291.6|6293.6|6292.6|6292.3|6291.3|19
1620915940000|2021-05-13 14:25:40|6292.3|6291.3|6290.8|6289.8|6292.3|6291.3|6290.8|6289.8|29
1620915950000|2021-05-13 14:25:50|6290.6|6289.6|6290.6|6289.6|6291.1|6290.1|6290.3|6289.3|20
1620915960000|2021-05-13 14:26:00|6290.3|6289.3|6290.1|6289.1|6290.3|6289.3|6288.3|6287.3|61
1620915970000|2021-05-13 14:26:10|6290.3|6289.3|6290.1|6289.1|6291.1|6290.1|6290.1|6289.1|23
1620915980000|2021-05-13 14:26:20|6289.8|6288.8|6290.1|6289.1|6290.1|6289.1|6289.3|6288.3|16
1620915990000|2021-05-13 14:26:30|6290.3|6289.3|6289.8|6288.8|6291.1|6290.1|6289.8|6288.8|17
1620916000000|2021-05-13 14:26:40|6289.6|6288.6|6288.6|6287.6|6289.6|6288.6|6288.6|6287.6|4
1620916010000|2021-05-13 14:26:50|6288.3|6287.3|6288.6|6287.6|6288.6|6287.6|6287.8|6286.8|14
1620916020000|2021-05-13 14:27:00|6289.1|6288.1|6289.6|6288.6|6290.1|6289.1|6288.6|6287.6|29
1620916030000|2021-05-13 14:27:10|6289.3|6288.3|6290.3|6289.3|6290.3|6289.3|6289.1|6288.1|12
1620916040000|2021-05-13 14:27:20|6290.6|6289.6|6291.1|6290.1|6291.1|6290.1|6290.1|6289.1|15
1620916050000|2021-05-13 14:27:30|6291.6|6290.6|6291.6|6290.6|6292.1|6291.1|6291.3|6290.3|21
1620916060000|2021-05-13 14:27:40|6291.3|6290.3|6291.1|6290.1|6292.1|6291.1|6290.8|6289.8|11
1620916070000|2021-05-13 14:27:50|6290.8|6289.8|6290.1|6289.1|6290.8|6289.8|6289.6|6288.6|6
1620916080000|2021-05-13 14:28:00|6289.6|6288.6|6290.3|6289.3|6290.8|6289.8|6289.1|6288.1|31
1620916090000|2021-05-13 14:28:10|6290.1|6289.1|6289.8|6288.8|6290.6|6289.6|6289.6|6288.6|11
1620916100000|2021-05-13 14:28:20|6289.6|6288.6|6289.1|6288.1|6289.6|6288.6|6288.6|6287.6|12
1620916110000|2021-05-13 14:28:30|6289.3|6288.3|6289.3|6288.3|6289.6|6288.6|6289.1|6288.1|10
1620916120000|2021-05-13 14:28:40|6289.1|6288.1|6290.8|6289.8|6291.1|6290.1|6289.1|6288.1|13
1620916130000|2021-05-13 14:28:50|6290.6|6289.6|6290.8|6289.8|6291.1|6290.1|6290.3|6289.3|4
1620916140000|2021-05-13 14:29:00|6291.1|6290.1|6292.1|6291.1|6292.1|6291.1|6291.1|6290.1|13
1620916150000|2021-05-13 14:29:10|6292.6|6291.6|6293.1|6292.1|6293.1|6292.1|6292.6|6291.6|13
1620916160000|2021-05-13 14:29:20|6292.8|6291.8|6293.3|6292.3|6294.1|6293.1|6292.6|6291.6|25
1620916170000|2021-05-13 14:29:30|6293.1|6292.1|6293.1|6292.1|6293.3|6292.3|6292.3|6291.3|8
1620916180000|2021-05-13 14:29:40|6292.8|6291.8|6293.1|6292.1|6293.1|6292.1|6292.1|6291.1|10
1620916190000|2021-05-13 14:29:50|6292.8|6291.8|6293.8|6292.8|6293.8|6292.8|6292.8|6291.8|16
1620916200000|2021-05-13 14:30:00|6293.6|6292.6|6296.1|6295.1|6296.1|6295.1|6293.6|6292.6|44
1620916210000|2021-05-13 14:30:10|6295.8|6294.8|6296.1|6295.1|6296.3|6295.3|6295.6|6294.6|50
1620916220000|2021-05-13 14:30:20|6295.6|6294.6|6295.1|6294.1|6295.6|6294.6|6295.1|6294.1|21
1620916230000|2021-05-13 14:30:30|6294.8|6293.8|6294.6|6293.6|6295.1|6294.1|6294.1|6293.1|22
1620916240000|2021-05-13 14:30:40|6294.3|6293.3|6295.6|6294.6|6296.1|6295.1|6294.3|6293.3|80
1620916250000|2021-05-13 14:30:50|6295.3|6294.3|6296.6|6295.6|6296.8|6295.8|6295.3|6294.3|24
1620916260000|2021-05-13 14:31:00|6296.8|6295.8|6296.3|6295.3|6297.1|6296.1|6296.1|6295.1|11
1620916270000|2021-05-13 14:31:10|6296.1|6295.1|6295.3|6294.3|6297.1|6296.1|6295.3|6294.3|8
1620916280000|2021-05-13 14:31:20|6295.1|6294.1|6294.8|6293.8|6295.3|6294.3|6294.3|6293.3|8
1620916290000|2021-05-13 14:31:30|6294.6|6293.6|6294.6|6293.6|6295.3|6294.3|6294.3|6293.3|15
1620916300000|2021-05-13 14:31:40|6294.3|6293.3|6293.8|6292.8|6294.3|6293.3|6293.8|6292.8|13
1620916310000|2021-05-13 14:31:50|6294.1|6293.1|6293.8|6292.8|6294.1|6293.1|6293.3|6292.3|6
1620916320000|2021-05-13 14:32:00|6294.1|6293.1|6293.6|6292.6|6294.3|6293.3|6293.6|6292.6|8
1620916330000|2021-05-13 14:32:10|6293.8|6292.8|6294.1|6293.1|6294.6|6293.6|6293.8|6292.8|10
1620916340000|2021-05-13 14:32:20|6293.8|6292.8|6294.6|6293.6|6294.6|6293.6|6293.8|6292.8|13
1620916350000|2021-05-13 14:32:30|6294.8|6293.8|6293.6|6292.6|6295.1|6294.1|6293.6|6292.6|7
1620916360000|2021-05-13 14:32:40|6293.8|6292.8|6294.6|6293.6|6294.6|6293.6|6293.8|6292.8|4
1620916370000|2021-05-13 14:32:50|6294.3|6293.3|6294.8|6293.8|6294.8|6293.8|6294.3|6293.3|5
1620916380000|2021-05-13 14:33:00|6294.6|6293.6|6295.1|6294.1|6295.1|6294.1|6294.1|6293.1|9
1620916390000|2021-05-13 14:33:10|6295.3|6294.3|6295.3|6294.3|6295.6|6294.6|6295.1|6294.1|13
1620916400000|2021-05-13 14:33:20|6295.6|6294.6|6295.3|6294.3|6295.6|6294.6|6294.8|6293.8|14
1620916410000|2021-05-13 14:33:30|6295.1|6294.1|6294.3|6293.3|6295.1|6294.1|6294.3|6293.3|9
1620916420000|2021-05-13 14:33:40|6294.6|6293.6|6294.6|6293.6|6294.6|6293.6|6294.3|6293.3|4
1620916430000|2021-05-13 14:33:50|6294.3|6293.3|6294.1|6293.1|6294.6|6293.6|6294.1|6293.1|11
1620916440000|2021-05-13 14:34:00|6293.8|6292.8|6294.3|6293.3|6294.3|6293.3|6292.8|6291.8|24
1620916450000|2021-05-13 14:34:10|6294.1|6293.1|6293.8|6292.8|6294.1|6293.1|6293.1|6292.1|25
1620916460000|2021-05-13 14:34:20|6294.1|6293.1|6294.1|6293.1|6294.1|6293.1|6293.6|6292.6|17
1620916470000|2021-05-13 14:34:30|6293.8|6292.8|6293.6|6292.6|6293.8|6292.8|6293.1|6292.1|8
1620916480000|2021-05-13 14:34:40|6293.3|6292.3|6293.6|6292.6|6294.1|6293.1|6293.3|6292.3|13
1620916490000|2021-05-13 14:34:50|6293.8|6292.8|6292.3|6291.3|6293.8|6292.8|6292.3|6291.3|30
1620916500000|2021-05-13 14:35:00|6292.6|6291.6|6293.8|6292.8|6294.1|6293.1|6292.1|6291.1|29
1620916510000|2021-05-13 14:35:10|6293.6|6292.6|6294.3|6293.3|6294.6|6293.6|6293.6|6292.6|24
1620916520000|2021-05-13 14:35:20|6293.8|6292.8|6293.8|6292.8|6294.6|6293.6|6293.6|6292.6|26
1620916530000|2021-05-13 14:35:30|6293.6|6292.6|6292.6|6291.6|6293.8|6292.8|6292.1|6291.1|23
1620916540000|2021-05-13 14:35:40|6292.8|6291.8|6292.8|6291.8|6293.3|6292.3|6292.6|6291.6|12
1620916550000|2021-05-13 14:35:50|6293.1|6292.1|6293.1|6292.1|6293.3|6292.3|6292.8|6291.8|10
1620916560000|2021-05-13 14:36:00|6293.3|6292.3|6293.1|6292.1|6294.3|6293.3|6293.1|6292.1|20
1620916570000|2021-05-13 14:36:10|6293.3|6292.3|6295.1|6294.1|6295.1|6294.1|6293.3|6292.3|13
1620916580000|2021-05-13 14:36:20|6294.8|6293.8|6294.6|6293.6|6295.1|6294.1|6294.6|6293.6|20
1620916590000|2021-05-13 14:36:30|6294.3|6293.3|6293.8|6292.8|6294.6|6293.6|6293.8|6292.8|2
1620916600000|2021-05-13 14:36:40|6293.6|6292.6|6293.6|6292.6|6294.1|6293.1|6293.3|6292.3|19
1620916610000|2021-05-13 14:36:50|6293.8|6292.8|6293.8|6292.8|6294.1|6293.1|6293.3|6292.3|14
1620916620000|2021-05-13 14:37:00|6294.1|6293.1|6294.6|6293.6|6295.1|6294.1|6294.1|6293.1|6
1620916630000|2021-05-13 14:37:10|6294.1|6293.1|6294.3|6293.3|6294.3|6293.3|6293.6|6292.6|7
1620916640000|2021-05-13 14:37:20|6294.1|6293.1|6294.3|6293.3|6294.3|6293.3|6293.8|6292.8|7
1620916650000|2021-05-13 14:37:30|6294.6|6293.6|6294.3|6293.3|6294.6|6293.6|6293.8|6292.8|3
1620916660000|2021-05-13 14:37:40|6294.6|6293.6|6293.6|6292.6|6294.8|6293.8|6293.6|6292.6|5
1620916670000|2021-05-13 14:37:50|6293.3|6292.3|6293.6|6292.6|6293.6|6292.6|6293.1|6292.1|26
1620916680000|2021-05-13 14:38:00|6293.3|6292.3|6294.3|6293.3|6294.3|6293.3|6293.1|6292.1|7
1620916690000|2021-05-13 14:38:10|6294.1|6293.1|6295.1|6294.1|6295.3|6294.3|6294.1|6293.1|19
1620916700000|2021-05-13 14:38:20|6294.8|6293.8|6295.1|6294.1|6295.1|6294.1|6294.1|6293.1|9
1620916710000|2021-05-13 14:38:30|6295.6|6294.6|6295.1|6294.1|6295.6|6294.6|6294.8|6293.8|10
1620916720000|2021-05-13 14:38:40|6294.8|6293.8|6293.6|6292.6|6295.1|6294.1|6293.6|6292.6|23
1620916730000|2021-05-13 14:38:50|6293.3|6292.3|6292.8|6291.8|6293.6|6292.6|6292.8|6291.8|11
1620916740000|2021-05-13 14:39:00|6292.6|6291.6|6293.8|6292.8|6293.8|6292.8|6292.6|6291.6|14
1620916750000|2021-05-13 14:39:10|6293.6|6292.6|6293.3|6292.3|6293.8|6292.8|6293.1|6292.1|10
1620916760000|2021-05-13 14:39:20|6293.6|6292.6|6294.6|6293.6|6294.6|6293.6|6293.6|6292.6|22
1620916770000|2021-05-13 14:39:30|6294.3|6293.3|6294.6|6293.6|6294.6|6293.6|6294.1|6293.1|6
1620916780000|2021-05-13 14:39:40|6294.3|6293.3|6294.6|6293.6|6294.6|6293.6|6293.8|6292.8|6
1620916790000|2021-05-13 14:39:50|6294.3|6293.3|6294.6|6293.6|6294.6|6293.6|6294.1|6293.1|1
1620916800000|2021-05-13 14:40:00|6295.1|6294.1|6295.6|6294.6|6295.8|6294.8|6294.8|6293.8|32
1620916810000|2021-05-13 14:40:10|6295.3|6294.3|6294.6|6293.6|6295.3|6294.3|6293.8|6292.8|24
1620916820000|2021-05-13 14:40:20|6294.3|6293.3|6294.3|6293.3|6294.6|6293.6|6294.1|6293.1|2
1620916830000|2021-05-13 14:40:30|6294.1|6293.1|6293.8|6292.8|6294.8|6293.8|6293.6|6292.6|14
1620916840000|2021-05-13 14:40:40|6293.6|6292.6|6294.1|6293.1|6294.1|6293.1|6293.6|6292.6|1
1620916850000|2021-05-13 14:40:50|6294.8|6293.8|6295.6|6294.6|6295.6|6294.6|6294.1|6293.1|88
1620916860000|2021-05-13 14:41:00|6296.1|6295.1|6294.8|6293.8|6296.1|6295.1|6294.8|6293.8|11
1620916870000|2021-05-13 14:41:10|6295.1|6294.1|6296.1|6295.1|6296.6|6295.6|6295.1|6294.1|9
1620916880000|2021-05-13 14:41:20|6296.3|6295.3|6297.3|6296.3|6298.1|6297.1|6296.1|6295.1|32
1620916890000|2021-05-13 14:41:30|6297.1|6296.1|6296.1|6295.1|6297.3|6296.3|6296.1|6295.1|33
1620916900000|2021-05-13 14:41:40|6296.3|6295.3|6296.3|6295.3|6296.6|6295.6|6295.8|6294.8|5
1620916910000|2021-05-13 14:41:50|6296.6|6295.6|6297.1|6296.1|6297.6|6296.6|6296.3|6295.3|15
1620916920000|2021-05-13 14:42:00|6297.3|6296.3|6296.1|6295.1|6297.3|6296.3|6296.1|6295.1|30
1620916930000|2021-05-13 14:42:10|6295.8|6294.8|6296.3|6295.3|6296.3|6295.3|6295.8|6294.8|15
1620916940000|2021-05-13 14:42:20|6296.6|6295.6|6296.8|6295.8|6297.6|6296.6|6296.6|6295.6|25
1620916950000|2021-05-13 14:42:30|6296.6|6295.6|6297.3|6296.3|6297.3|6296.3|6296.6|6295.6|2
1620916960000|2021-05-13 14:42:40|6297.6|6296.6|6298.1|6297.1|6298.6|6297.6|6297.6|6296.6|21
1620916970000|2021-05-13 14:42:50|6297.8|6296.8|6297.6|6296.6|6298.1|6297.1|6297.3|6296.3|9
1620916980000|2021-05-13 14:43:00|6297.3|6296.3|6296.6|6295.6|6297.3|6296.3|6296.1|6295.1|31
1620916990000|2021-05-13 14:43:10|6296.3|6295.3|6298.1|6297.1|6298.1|6297.1|6296.3|6295.3|25
1620917000000|2021-05-13 14:43:20|6298.3|6297.3|6297.8|6296.8|6298.6|6297.6|6297.6|6296.6|14
1620917010000|2021-05-13 14:43:30|6298.1|6297.1|6297.8|6296.8|6298.3|6297.3|6297.8|6296.8|8
1620917020000|2021-05-13 14:43:40|6298.1|6297.1|6297.8|6296.8|6298.3|6297.3|6297.6|6296.6|17
1620917030000|2021-05-13 14:43:50|6298.1|6297.1|6298.1|6297.1|6298.3|6297.3|6297.8|6296.8|14
1620917040000|2021-05-13 14:44:00|6298.3|6297.3|6298.3|6297.3|6298.6|6297.6|6298.1|6297.1|15
1620917050000|2021-05-13 14:44:10|6298.6|6297.6|6298.6|6297.6|6299.1|6298.1|6298.3|6297.3|30
1620917060000|2021-05-13 14:44:20|6298.8|6297.8|6299.1|6298.1|6299.1|6298.1|6298.6|6297.6|2
1620917070000|2021-05-13 14:44:30|6298.8|6297.8|6297.3|6296.3|6299.1|6298.1|6297.3|6296.3|45
1620917080000|2021-05-13 14:44:40|6297.6|6296.6|6297.1|6296.1|6297.6|6296.6|6296.8|6295.8|29
1620917090000|2021-05-13 14:44:50|6297.3|6296.3|6297.1|6296.1|6297.3|6296.3|6296.6|6295.6|18
1620917100000|2021-05-13 14:45:00|6297.3|6296.3|6296.3|6295.3|6297.6|6296.6|6296.3|6295.3|29
1620917110000|2021-05-13 14:45:10|6296.1|6295.1|6296.6|6295.6|6296.6|6295.6|6295.8|6294.8|12
1620917120000|2021-05-13 14:45:20|6296.8|6295.8|6297.1|6296.1|6297.3|6296.3|6296.6|6295.6|18
1620917130000|2021-05-13 14:45:30|6297.3|6296.3|6297.1|6296.1|6297.3|6296.3|6296.6|6295.6|16
1620917140000|2021-05-13 14:45:40|6296.8|6295.8|6297.3|6296.3|6297.3|6296.3|6296.8|6295.8|2
1620917150000|2021-05-13 14:45:50|6297.1|6296.1|6296.8|6295.8|6297.3|6296.3|6296.8|6295.8|6
1620917160000|2021-05-13 14:46:00|6296.6|6295.6|6296.3|6295.3|6297.1|6296.1|6295.6|6294.6|19
1620917170000|2021-05-13 14:46:10|6296.1|6295.1|6297.1|6296.1|6297.3|6296.3|6296.1|6295.1|15
1620917180000|2021-05-13 14:46:20|6296.8|6295.8|6296.6|6295.6|6296.8|6295.8|6296.3|6295.3|2
1620917190000|2021-05-13 14:46:30|6296.8|6295.8|6296.1|6295.1|6296.8|6295.8|6296.1|6295.1|44
1620917200000|2021-05-13 14:46:40|6295.8|6294.8|6294.8|6293.8|6296.1|6295.1|6294.8|6293.8|9
1620917210000|2021-05-13 14:46:50|6294.6|6293.6|6295.8|6294.8|6295.8|6294.8|6294.3|6293.3|17
1620917220000|2021-05-13 14:47:00|6295.6|6294.6|6296.1|6295.1|6296.6|6295.6|6295.6|6294.6|11
1620917230000|2021-05-13 14:47:10|6296.3|6295.3|6297.1|6296.1|6297.6|6296.6|6296.1|6295.1|27
1620917240000|2021-05-13 14:47:20|6296.8|6295.8|6298.1|6297.1|6298.8|6297.8|6296.6|6295.6|38
1620917250000|2021-05-13 14:47:30|6298.3|6297.3|6296.6|6295.6|6298.3|6297.3|6296.6|6295.6|15
1620917260000|2021-05-13 14:47:40|6296.3|6295.3|6296.6|6295.6|6296.8|6295.8|6296.3|6295.3|12
1620917270000|2021-05-13 14:47:50|6296.3|6295.3|6296.1|6295.1|6296.3|6295.3|6295.6|6294.6|42
1620917280000|2021-05-13 14:48:00|6295.6|6294.6|6296.1|6295.1|6296.6|6295.6|6295.6|6294.6|18
1620917290000|2021-05-13 14:48:10|6295.8|6294.8|6295.6|6294.6|6296.1|6295.1|6295.6|6294.6|20
1620917300000|2021-05-13 14:48:20|6296.1|6295.1|6295.6|6294.6|6296.1|6295.1|6295.1|6294.1|23
1620917310000|2021-05-13 14:48:30|6295.3|6294.3|6295.1|6294.1|6295.6|6294.6|6295.1|6294.1|10
1620917320000|2021-05-13 14:48:40|6295.3|6294.3|6294.8|6293.8|6295.6|6294.6|6294.6|6293.6|53
1620917330000|2021-05-13 14:48:50|6295.1|6294.1|6294.3|6293.3|6295.1|6294.1|6294.3|6293.3|13
1620917340000|2021-05-13 14:49:00|6294.6|6293.6|6294.6|6293.6|6294.6|6293.6|6294.3|6293.3|10
1620917350000|2021-05-13 14:49:10|6294.3|6293.3|6293.6|6292.6|6294.3|6293.3|6293.3|6292.3|14
1620917360000|2021-05-13 14:49:20|6293.3|6292.3|6295.1|6294.1|6295.1|6294.1|6293.3|6292.3|35
1620917370000|2021-05-13 14:49:30|6294.8|6293.8|6294.6|6293.6|6294.8|6293.8|6294.1|6293.1|23
1620917380000|2021-05-13 14:49:40|6294.3|6293.3|6294.3|6293.3|6294.6|6293.6|6294.1|6293.1|20
1620917390000|2021-05-13 14:49:50|6294.1|6293.1|6293.8|6292.8|6294.1|6293.1|6293.1|6292.1|27
1620917400000|2021-05-13 14:50:00|6293.6|6292.6|6293.3|6292.3|6294.1|6293.1|6293.3|6292.3|12
1620917410000|2021-05-13 14:50:10|6293.6|6292.6|6294.6|6293.6|6295.6|6294.6|6293.6|6292.6|34
1620917420000|2021-05-13 14:50:20|6294.8|6293.8|6294.6|6293.6|6295.1|6294.1|6294.1|6293.1|15
1620917430000|2021-05-13 14:50:30|6294.3|6293.3|6294.3|6293.3|6294.6|6293.6|6293.6|6292.6|36
1620917440000|2021-05-13 14:50:40|6294.1|6293.1|6294.6|6293.6|6294.6|6293.6|6294.1|6293.1|13
1620917450000|2021-05-13 14:50:50|6294.8|6293.8|6294.3|6293.3|6295.1|6294.1|6294.1|6293.1|17
1620917460000|2021-05-13 14:51:00|6294.1|6293.1|6294.6|6293.6|6294.6|6293.6|6293.8|6292.8|12
1620917470000|2021-05-13 14:51:10|6294.3|6293.3|6294.6|6293.6|6294.6|6293.6|6294.1|6293.1|5
1620917480000|2021-05-13 14:51:20|6294.8|6293.8|6294.6|6293.6|6294.8|6293.8|6294.1|6293.1|13
1620917490000|2021-05-13 14:51:30|6294.3|6293.3|6293.6|6292.6|6294.3|6293.3|6293.6|6292.6|12
1620917500000|2021-05-13 14:51:40|6293.8|6292.8|6293.1|6292.1|6293.8|6292.8|6292.6|6291.6|27
1620917510000|2021-05-13 14:51:50|6293.3|6292.3|6294.1|6293.1|6294.6|6293.6|6293.3|6292.3|19
1620917520000|2021-05-13 14:52:00|6294.3|6293.3|6294.6|6293.6|6294.6|6293.6|6294.1|6293.1|14
1620917530000|2021-05-13 14:52:10|6294.8|6293.8|6295.3|6294.3|6295.6|6294.6|6294.8|6293.8|54
1620917540000|2021-05-13 14:52:20|6295.6|6294.6|6295.6|6294.6|6295.8|6294.8|6295.3|6294.3|12
1620917550000|2021-05-13 14:52:30|6295.8|6294.8|6296.1|6295.1|6296.3|6295.3|6295.6|6294.6|25
1620917560000|2021-05-13 14:52:40|6295.8|6294.8|6296.8|6295.8|6296.8|6295.8|6295.8|6294.8|5
1620917570000|2021-05-13 14:52:50|6297.1|6296.1|6296.8|6295.8|6297.1|6296.1|6296.3|6295.3|30
1620917580000|2021-05-13 14:53:00|6296.6|6295.6|6297.1|6296.1|6297.6|6296.6|6296.6|6295.6|16
1620917590000|2021-05-13 14:53:10|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6297.1|6296.1|14
1620917600000|2021-05-13 14:53:20|6297.1|6296.1|6297.1|6296.1|6297.1|6296.1|6296.8|6295.8|14
1620917610000|2021-05-13 14:53:30|6297.3|6296.3|6297.3|6296.3|6297.6|6296.6|6297.1|6296.1|15
1620917620000|2021-05-13 14:53:40|6297.6|6296.6|6297.6|6296.6|6298.1|6297.1|6297.6|6296.6|9
1620917630000|2021-05-13 14:53:50|6297.3|6296.3|6297.3|6296.3|6297.6|6296.6|6297.1|6296.1|15
1620917640000|2021-05-13 14:54:00|6297.6|6296.6|6297.6|6296.6|6297.6|6296.6|6297.1|6296.1|5
1620917650000|2021-05-13 14:54:10|6297.8|6296.8|6298.6|6297.6|6298.6|6297.6|6297.8|6296.8|18
1620917660000|2021-05-13 14:54:20|6298.3|6297.3|6299.1|6298.1|6299.1|6298.1|6298.3|6297.3|5
1620917670000|2021-05-13 14:54:30|6298.8|6297.8|6299.1|6298.1|6299.1|6298.1|6298.8|6297.8|9
1620917680000|2021-05-13 14:54:40|6299.3|6298.3|6299.6|6298.6|6299.6|6298.6|6299.1|6298.1|29
1620917690000|2021-05-13 14:54:50|6299.3|6298.3|6299.1|6298.1|6299.6|6298.6|6298.8|6297.8|18
1620917700000|2021-05-13 14:55:00|6298.8|6297.8|6299.6|6298.6|6299.6|6298.6|6298.8|6297.8|14
1620917710000|2021-05-13 14:55:10|6300.1|6299.1|6300.6|6299.6|6300.6|6299.6|6299.8|6298.8|65
1620917720000|2021-05-13 14:55:20|6300.8|6299.8|6302.6|6301.6|6303.1|6302.1|6300.8|6299.8|88
1620917730000|2021-05-13 14:55:30|6303.1|6302.1|6302.8|6301.8|6303.1|6302.1|6302.6|6301.6|29
1620917740000|2021-05-13 14:55:40|6303.1|6302.1|6303.1|6302.1|6303.6|6302.6|6302.8|6301.8|35
1620917750000|2021-05-13 14:55:50|6302.8|6301.8|6302.6|6301.6|6303.1|6302.1|6302.6|6301.6|13
1620917760000|2021-05-13 14:56:00|6303.1|6302.1|6302.1|6301.1|6303.1|6302.1|6301.8|6300.8|33
1620917770000|2021-05-13 14:56:10|6301.8|6300.8|6301.6|6300.6|6302.6|6301.6|6301.6|6300.6|27
1620917780000|2021-05-13 14:56:20|6301.3|6300.3|6301.6|6300.6|6301.6|6300.6|6301.3|6300.3|19
1620917790000|2021-05-13 14:56:30|6301.3|6300.3|6301.6|6300.6|6301.6|6300.6|6300.8|6299.8|45
1620917800000|2021-05-13 14:56:40|6302.1|6301.1|6302.8|6301.8|6303.1|6302.1|6302.1|6301.1|44
1620917810000|2021-05-13 14:56:50|6303.1|6302.1|6302.6|6301.6|6303.1|6302.1|6302.1|6301.1|35
1620917820000|2021-05-13 14:57:00|6302.8|6301.8|6302.3|6301.3|6303.1|6302.1|6302.3|6301.3|10
1620917830000|2021-05-13 14:57:10|6302.6|6301.6|6302.3|6301.3|6302.6|6301.6|6302.1|6301.1|30
1620917840000|2021-05-13 14:57:20|6302.1|6301.1|6302.3|6301.3|6302.6|6301.6|6302.1|6301.1|15
1620917850000|2021-05-13 14:57:30|6302.1|6301.1|6301.3|6300.3|6302.1|6301.1|6301.3|6300.3|23
1620917860000|2021-05-13 14:57:40|6301.1|6300.1|6301.8|6300.8|6301.8|6300.8|6300.8|6299.8|38
1620917870000|2021-05-13 14:57:50|6301.6|6300.6|6301.6|6300.6|6301.6|6300.6|6301.1|6300.1|6
1620917880000|2021-05-13 14:58:00|6301.8|6300.8|6301.1|6300.1|6301.8|6300.8|6300.8|6299.8|35
1620917890000|2021-05-13 14:58:10|6301.3|6300.3|6301.1|6300.1|6301.6|6300.6|6301.1|6300.1|17
1620917900000|2021-05-13 14:58:20|6301.3|6300.3|6301.1|6300.1|6301.3|6300.3|6301.1|6300.1|26
1620917910000|2021-05-13 14:58:30|6300.8|6299.8|6301.1|6300.1|6301.1|6300.1|6300.6|6299.6|27
1620917920000|2021-05-13 14:58:40|6300.8|6299.8|6300.6|6299.6|6300.8|6299.8|6300.6|6299.6|24
1620917930000|2021-05-13 14:58:50|6300.1|6299.1|6300.1|6299.1|6300.6|6299.6|6300.1|6299.1|35
1620917940000|2021-05-13 14:59:00|6300.6|6299.6|6300.6|6299.6|6301.1|6300.1|6300.1|6299.1|42
1620917950000|2021-05-13 14:59:10|6300.1|6299.1|6300.3|6299.3|6300.6|6299.6|6300.1|6299.1|18
1620917960000|2021-05-13 14:59:20|6300.1|6299.1|6298.8|6297.8|6300.6|6299.6|6298.8|6297.8|32
1620917970000|2021-05-13 14:59:30|6299.1|6298.1|6300.1|6299.1|6300.6|6299.6|6299.1|6298.1|34
1620917980000|2021-05-13 14:59:40|6299.8|6298.8|6299.8|6298.8|6300.3|6299.3|6299.6|6298.6|8
1620917990000|2021-05-13 14:59:50|6299.6|6298.6|6299.3|6298.3|6299.6|6298.6|6299.1|6298.1|25
1620918000000|2021-05-13 15:00:00|6300.1|6299.1|6300.3|6299.3|6300.8|6299.8|6299.6|6298.6|20
1620918010000|2021-05-13 15:00:10|6300.1|6299.1|6300.3|6299.3|6300.6|6299.6|6299.8|6298.8|8
1620918020000|2021-05-13 15:00:20|6300.6|6299.6|6300.8|6299.8|6301.1|6300.1|6300.1|6299.1|5
1620918030000|2021-05-13 15:00:30|6301.1|6300.1|6300.6|6299.6|6301.1|6300.1|6299.8|6298.8|36
1620918040000|2021-05-13 15:00:40|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6300.1|6299.1|10
1620918050000|2021-05-13 15:00:50|6300.8|6299.8|6300.1|6299.1|6301.6|6300.6|6299.6|6298.6|100
1620918060000|2021-05-13 15:01:00|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6299.6|6298.6|30
1620918070000|2021-05-13 15:01:10|6300.3|6299.3|6300.1|6299.1|6300.6|6299.6|6299.8|6298.8|17
1620918080000|2021-05-13 15:01:20|6299.8|6298.8|6300.1|6299.1|6300.1|6299.1|6299.6|6298.6|11
1620918090000|2021-05-13 15:01:30|6299.6|6298.6|6299.1|6298.1|6299.6|6298.6|6299.1|6298.1|14
1620918100000|2021-05-13 15:01:40|6299.3|6298.3|6299.1|6298.1|6299.3|6298.3|6298.8|6297.8|12
1620918110000|2021-05-13 15:01:50|6299.3|6298.3|6299.1|6298.1|6299.3|6298.3|6299.1|6298.1|13
1620918120000|2021-05-13 15:02:00|6298.6|6297.6|6300.1|6299.1|6300.3|6299.3|6298.6|6297.6|55
1620918130000|2021-05-13 15:02:10|6299.8|6298.8|6300.1|6299.1|6300.1|6299.1|6299.8|6298.8|11
1620918140000|2021-05-13 15:02:20|6300.3|6299.3|6299.8|6298.8|6300.6|6299.6|6299.8|6298.8|14
1620918150000|2021-05-13 15:02:30|6300.1|6299.1|6299.3|6298.3|6300.1|6299.1|6299.3|6298.3|3
1620918160000|2021-05-13 15:02:40|6299.6|6298.6|6299.6|6298.6|6299.8|6298.8|6299.1|6298.1|7
1620918170000|2021-05-13 15:02:50|6299.3|6298.3|6299.3|6298.3|6299.6|6298.6|6299.1|6298.1|8
1620918180000|2021-05-13 15:03:00|6299.6|6298.6|6300.3|6299.3|6300.6|6299.6|6299.6|6298.6|6
1620918190000|2021-05-13 15:03:10|6300.1|6299.1|6300.1|6299.1|6300.3|6299.3|6299.6|6298.6|5
1620918200000|2021-05-13 15:03:20|6300.3|6299.3|6300.6|6299.6|6300.8|6299.8|6299.8|6298.8|9
1620918210000|2021-05-13 15:03:30|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6300.3|6299.3|4
1620918220000|2021-05-13 15:03:40|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6300.3|6299.3|6
1620918230000|2021-05-13 15:03:50|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6300.1|6299.1|7
1620918240000|2021-05-13 15:04:00|6300.3|6299.3|6299.3|6298.3|6300.3|6299.3|6299.3|6298.3|16
1620918250000|2021-05-13 15:04:10|6299.1|6298.1|6298.3|6297.3|6299.1|6298.1|6298.3|6297.3|30
1620918260000|2021-05-13 15:04:20|6298.6|6297.6|6298.1|6297.1|6298.6|6297.6|6298.1|6297.1|15
1620918270000|2021-05-13 15:04:30|6298.3|6297.3|6298.1|6297.1|6298.3|6297.3|6298.1|6297.1|1
1620918280000|2021-05-13 15:04:40|6298.3|6297.3|6298.1|6297.1|6298.6|6297.6|6298.1|6297.1|8
1620918290000|2021-05-13 15:04:50|6298.3|6297.3|6298.1|6297.1|6298.6|6297.6|6298.1|6297.1|6
1620918300000|2021-05-13 15:05:00|6298.3|6297.3|6297.6|6296.6|6298.3|6297.3|6297.6|6296.6|10
1620918310000|2021-05-13 15:05:10|6297.8|6296.8|6297.8|6296.8|6298.1|6297.1|6297.6|6296.6|0
1620918320000|2021-05-13 15:05:20|6298.1|6297.1|6298.1|6297.1|6298.3|6297.3|6298.1|6297.1|9
1620918330000|2021-05-13 15:05:30|6298.3|6297.3|6297.3|6296.3|6298.6|6297.6|6297.3|6296.3|20
1620918340000|2021-05-13 15:05:40|6297.1|6296.1|6297.3|6296.3|6297.6|6296.6|6296.6|6295.6|16
1620918350000|2021-05-13 15:05:50|6297.6|6296.6|6297.6|6296.6|6297.6|6296.6|6297.3|6296.3|8
1620918360000|2021-05-13 15:06:00|6297.8|6296.8|6296.6|6295.6|6298.1|6297.1|6296.6|6295.6|21
1620918370000|2021-05-13 15:06:10|||||||||1
1620918380000|2021-05-13 15:06:20|6296.3|6295.3|6296.3|6295.3|6296.6|6295.6|6296.1|6295.1|12
1620918390000|2021-05-13 15:06:30|6296.1|6295.1|6296.1|6295.1|6296.6|6295.6|6296.1|6295.1|4
1620918400000|2021-05-13 15:06:40|6296.3|6295.3|6295.6|6294.6|6296.6|6295.6|6295.6|6294.6|13
1620918410000|2021-05-13 15:06:50|6295.8|6294.8|6295.6|6294.6|6296.1|6295.1|6295.6|6294.6|6
1620918420000|2021-05-13 15:07:00|6295.8|6294.8|6295.6|6294.6|6296.1|6295.1|6295.1|6294.1|25
1620918430000|2021-05-13 15:07:10|6295.3|6294.3|6295.6|6294.6|6295.6|6294.6|6295.3|6294.3|7
1620918440000|2021-05-13 15:07:20|||||||||1
1620918450000|2021-05-13 15:07:30|6295.8|6294.8|6295.6|6294.6|6295.8|6294.8|6295.6|6294.6|13
1620918460000|2021-05-13 15:07:40|6296.1|6295.1|6296.3|6295.3|6296.6|6295.6|6295.8|6294.8|38
1620918470000|2021-05-13 15:07:50|6296.1|6295.1|6295.8|6294.8|6296.1|6295.1|6295.3|6294.3|16
1620918480000|2021-05-13 15:08:00|6295.6|6294.6|6295.6|6294.6|6295.8|6294.8|6295.6|6294.6|17
1620918490000|2021-05-13 15:08:10|6295.3|6294.3|6295.1|6294.1|6295.3|6294.3|6295.1|6294.1|21
1620918500000|2021-05-13 15:08:20|6294.8|6293.8|6294.1|6293.1|6295.1|6294.1|6294.1|6293.1|65
1620918510000|2021-05-13 15:08:30|6293.8|6292.8|6294.6|6293.6|6294.6|6293.6|6293.6|6292.6|23
1620918520000|2021-05-13 15:08:40|6294.8|6293.8|6293.6|6292.6|6294.8|6293.8|6293.6|6292.6|39
1620918530000|2021-05-13 15:08:50|6293.8|6292.8|6294.1|6293.1|6294.6|6293.6|6293.8|6292.8|32
1620918540000|2021-05-13 15:09:00|6294.3|6293.3|6294.3|6293.3|6294.6|6293.6|6293.6|6292.6|26
1620918550000|2021-05-13 15:09:10|6294.6|6293.6|6294.1|6293.1|6294.8|6293.8|6294.1|6293.1|15
1620918560000|2021-05-13 15:09:20|6294.3|6293.3|6293.6|6292.6|6294.6|6293.6|6293.1|6292.1|23
1620918570000|2021-05-13 15:09:30|6293.3|6292.3|6293.6|6292.6|6293.8|6292.8|6293.3|6292.3|8
1620918580000|2021-05-13 15:09:40|6293.8|6292.8|6293.6|6292.6|6294.1|6293.1|6293.6|6292.6|10
1620918590000|2021-05-13 15:09:50|6293.3|6292.3|6293.1|6292.1|6293.3|6292.3|6293.1|6292.1|12
1620918600000|2021-05-13 15:10:00|6292.8|6291.8|6294.1|6293.1|6294.1|6293.1|6292.8|6291.8|25
1620918610000|2021-05-13 15:10:10|6293.8|6292.8|6293.6|6292.6|6293.8|6292.8|6293.1|6292.1|9
1620918620000|2021-05-13 15:10:20|6293.3|6292.3|6293.6|6292.6|6293.8|6292.8|6293.1|6292.1|12
1620918630000|2021-05-13 15:10:30|6293.8|6292.8|6294.1|6293.1|6294.1|6293.1|6293.6|6292.6|8
1620918640000|2021-05-13 15:10:40|6293.8|6292.8|6293.1|6292.1|6293.8|6292.8|6292.6|6291.6|9
1620918650000|2021-05-13 15:10:50|6293.3|6292.3|6293.6|6292.6|6293.8|6292.8|6293.1|6292.1|15
1620918660000|2021-05-13 15:11:00|6293.8|6292.8|6292.6|6291.6|6293.8|6292.8|6292.3|6291.3|30
1620918670000|2021-05-13 15:11:10|6292.8|6291.8|6293.1|6292.1|6293.6|6292.6|6292.6|6291.6|21
1620918680000|2021-05-13 15:11:20|6292.8|6291.8|6293.1|6292.1|6293.1|6292.1|6292.8|6291.8|5
1620918690000|2021-05-13 15:11:30|6292.8|6291.8|6292.6|6291.6|6293.1|6292.1|6292.6|6291.6|9
1620918700000|2021-05-13 15:11:40|6292.8|6291.8|6293.1|6292.1|6293.3|6292.3|6292.8|6291.8|19
1620918710000|2021-05-13 15:11:50|6293.3|6292.3|6293.6|6292.6|6293.6|6292.6|6293.3|6292.3|1
1620918720000|2021-05-13 15:12:00|6294.1|6293.1|6293.6|6292.6|6294.1|6293.1|6293.6|6292.6|9
1620918730000|2021-05-13 15:12:10|6293.1|6292.1|6294.1|6293.1|6294.1|6293.1|6293.1|6292.1|24
1620918740000|2021-05-13 15:12:20|6294.3|6293.3|6293.8|6292.8|6294.3|6293.3|6293.8|6292.8|10
1620918750000|2021-05-13 15:12:30|6294.1|6293.1|6294.1|6293.1|6294.1|6293.1|6293.6|6292.6|8
1620918760000|2021-05-13 15:12:40|6293.6|6292.6|6294.1|6293.1|6294.1|6293.1|6293.6|6292.6|13
1620918770000|2021-05-13 15:12:50|6293.8|6292.8|6294.6|6293.6|6294.6|6293.6|6293.8|6292.8|5
1620918780000|2021-05-13 15:13:00|6295.1|6294.1|6295.1|6294.1|6295.1|6294.1|6294.8|6293.8|14
1620918790000|2021-05-13 15:13:10|6294.8|6293.8|6295.1|6294.1|6295.1|6294.1|6294.6|6293.6|21
1620918800000|2021-05-13 15:13:20|6294.8|6293.8|6295.6|6294.6|6295.6|6294.6|6294.6|6293.6|28
1620918810000|2021-05-13 15:13:30|6295.8|6294.8|6295.6|6294.6|6295.8|6294.8|6295.6|6294.6|6
1620918820000|2021-05-13 15:13:40|6295.8|6294.8|6296.6|6295.6|6296.8|6295.8|6295.8|6294.8|32
1620918830000|2021-05-13 15:13:50|6296.1|6295.1|6296.8|6295.8|6297.1|6296.1|6296.1|6295.1|18
1620918840000|2021-05-13 15:14:00|6296.6|6295.6|6295.6|6294.6|6297.3|6296.3|6295.6|6294.6|40
1620918850000|2021-05-13 15:14:10|6295.3|6294.3|6295.6|6294.6|6295.6|6294.6|6295.3|6294.3|6
1620918860000|2021-05-13 15:14:20|6295.8|6294.8|6297.1|6296.1|6297.3|6296.3|6295.8|6294.8|26
1620918870000|2021-05-13 15:14:30|6296.8|6295.8|6296.1|6295.1|6297.1|6296.1|6296.1|6295.1|10
1620918880000|2021-05-13 15:14:40|6295.8|6294.8|6296.1|6295.1|6296.1|6295.1|6295.6|6294.6|13
1620918890000|2021-05-13 15:14:50|6295.8|6294.8|6296.1|6295.1|6296.3|6295.3|6295.8|6294.8|29
1620918900000|2021-05-13 15:15:00|6295.8|6294.8|6296.1|6295.1|6296.1|6295.1|6295.6|6294.6|15
1620918910000|2021-05-13 15:15:10|6295.8|6294.8|6295.8|6294.8|6296.1|6295.1|6295.3|6294.3|37
1620918920000|2021-05-13 15:15:20|6295.6|6294.6|6295.6|6294.6|6296.6|6295.6|6295.6|6294.6|25
1620918930000|2021-05-13 15:15:30|6295.1|6294.1|6295.8|6294.8|6296.1|6295.1|6295.1|6294.1|27
1620918940000|2021-05-13 15:15:40|6296.1|6295.1|6295.6|6294.6|6296.1|6295.1|6295.1|6294.1|5
1620918950000|2021-05-13 15:15:50|6295.8|6294.8|6297.6|6296.6|6297.6|6296.6|6295.8|6294.8|37
1620918960000|2021-05-13 15:16:00|6297.3|6296.3|6298.1|6297.1|6298.1|6297.1|6297.1|6296.1|17
1620918970000|2021-05-13 15:16:10|6299.1|6298.1|6300.6|6299.6|6300.6|6299.6|6299.1|6298.1|29
1620918980000|2021-05-13 15:16:20|6300.8|6299.8|6302.3|6301.3|6302.6|6301.6|6300.8|6299.8|80
1620918990000|2021-05-13 15:16:30|6302.6|6301.6|6301.8|6300.8|6302.6|6301.6|6301.1|6300.1|111
1620919000000|2021-05-13 15:16:40|6301.6|6300.6|6301.1|6300.1|6301.6|6300.6|6300.8|6299.8|25
1620919010000|2021-05-13 15:16:50|6300.8|6299.8|6301.1|6300.1|6301.3|6300.3|6300.6|6299.6|8
1620919020000|2021-05-13 15:17:00|6300.3|6299.3|6300.8|6299.8|6300.8|6299.8|6300.1|6299.1|23
1620919030000|2021-05-13 15:17:10|6301.1|6300.1|6302.3|6301.3|6302.6|6301.6|6300.8|6299.8|46
1620919040000|2021-05-13 15:17:20|6302.6|6301.6|6304.6|6303.6|6304.6|6303.6|6302.3|6301.3|64
1620919050000|2021-05-13 15:17:30|6304.3|6303.3|6304.1|6303.1|6304.6|6303.6|6303.8|6302.8|37
1620919060000|2021-05-13 15:17:40|6304.3|6303.3|6303.6|6302.6|6304.6|6303.6|6303.6|6302.6|66
1620919070000|2021-05-13 15:17:50|6303.3|6302.3|6304.3|6303.3|6304.6|6303.6|6303.3|6302.3|17
1620919080000|2021-05-13 15:18:00|6304.1|6303.1|6302.3|6301.3|6304.1|6303.1|6302.1|6301.1|60
1620919090000|2021-05-13 15:18:10|6302.1|6301.1|6303.6|6302.6|6303.8|6302.8|6302.1|6301.1|30
1620919100000|2021-05-13 15:18:20|6303.3|6302.3|6303.6|6302.6|6304.1|6303.1|6303.3|6302.3|20
1620919110000|2021-05-13 15:18:30|6303.8|6302.8|6302.8|6301.8|6304.6|6303.6|6302.8|6301.8|61
1620919120000|2021-05-13 15:18:40|6303.1|6302.1|6300.6|6299.6|6303.1|6302.1|6300.6|6299.6|74
1620919130000|2021-05-13 15:18:50|6300.3|6299.3|6300.3|6299.3|6300.6|6299.6|6300.1|6299.1|6
1620919140000|2021-05-13 15:19:00|6300.1|6299.1|6300.3|6299.3|6300.6|6299.6|6299.8|6298.8|7
1620919150000|2021-05-13 15:19:10|6300.6|6299.6|6301.6|6300.6|6302.1|6301.1|6300.6|6299.6|71
1620919160000|2021-05-13 15:19:20|6301.8|6300.8|6301.6|6300.6|6302.1|6301.1|6301.6|6300.6|25
1620919170000|2021-05-13 15:19:30|6301.8|6300.8|6301.6|6300.6|6302.1|6301.1|6301.3|6300.3|16
1620919180000|2021-05-13 15:19:40|6301.8|6300.8|6302.6|6301.6|6302.6|6301.6|6301.8|6300.8|14
1620919190000|2021-05-13 15:19:50|6302.3|6301.3|6301.6|6300.6|6302.6|6301.6|6301.6|6300.6|8
1620919200000|2021-05-13 15:20:00|6301.3|6300.3|6301.3|6300.3|6301.6|6300.6|6300.6|6299.6|24
1620919210000|2021-05-13 15:20:10|6301.6|6300.6|6302.1|6301.1|6302.6|6301.6|6301.6|6300.6|57
1620919220000|2021-05-13 15:20:20|6301.8|6300.8|6301.6|6300.6|6302.1|6301.1|6301.6|6300.6|22
1620919230000|2021-05-13 15:20:30|6301.3|6300.3|6302.1|6301.1|6302.6|6301.6|6301.1|6300.1|25
1620919240000|2021-05-13 15:20:40|6302.3|6301.3|6301.6|6300.6|6302.6|6301.6|6301.6|6300.6|20
1620919250000|2021-05-13 15:20:50|6301.1|6300.1|6301.6|6300.6|6301.6|6300.6|6300.8|6299.8|45
1620919260000|2021-05-13 15:21:00|6301.3|6300.3|6299.6|6298.6|6301.3|6300.3|6299.3|6298.3|46
1620919270000|2021-05-13 15:21:10|6300.1|6299.1|6299.6|6298.6|6300.6|6299.6|6299.3|6298.3|23
1620919280000|2021-05-13 15:21:20|6299.8|6298.8|6299.6|6298.6|6300.1|6299.1|6299.6|6298.6|29
1620919290000|2021-05-13 15:21:30|6299.8|6298.8|6298.8|6297.8|6300.1|6299.1|6298.6|6297.6|29
1620919300000|2021-05-13 15:21:40|6298.6|6297.6|6298.3|6297.3|6299.1|6298.1|6298.3|6297.3|5
1620919310000|2021-05-13 15:21:50|6298.1|6297.1|6298.6|6297.6|6299.1|6298.1|6298.1|6297.1|30
1620919320000|2021-05-13 15:22:00|6298.3|6297.3|6298.6|6297.6|6298.6|6297.6|6298.1|6297.1|11
1620919330000|2021-05-13 15:22:10|6298.3|6297.3|6298.8|6297.8|6299.1|6298.1|6298.3|6297.3|16
1620919340000|2021-05-13 15:22:20|6298.6|6297.6|6298.6|6297.6|6299.1|6298.1|6298.6|6297.6|15
1620919350000|2021-05-13 15:22:30|6298.8|6297.8|6299.6|6298.6|6299.6|6298.6|6298.6|6297.6|26
1620919360000|2021-05-13 15:22:40|6299.8|6298.8|6300.6|6299.6|6300.6|6299.6|6299.6|6298.6|13
1620919370000|2021-05-13 15:22:50|6300.8|6299.8|6300.1|6299.1|6300.8|6299.8|6300.1|6299.1|8
1620919380000|2021-05-13 15:23:00|6300.3|6299.3|6300.6|6299.6|6300.6|6299.6|6299.8|6298.8|7
1620919390000|2021-05-13 15:23:10|6300.3|6299.3|6300.1|6299.1|6300.6|6299.6|6300.1|6299.1|5
1620919400000|2021-05-13 15:23:20|6299.8|6298.8|6299.1|6298.1|6299.8|6298.8|6298.8|6297.8|28
1620919410000|2021-05-13 15:23:30|6298.8|6297.8|6299.1|6298.1|6299.1|6298.1|6298.1|6297.1|28
1620919420000|2021-05-13 15:23:40|6299.3|6298.3|6299.3|6298.3|6299.6|6298.6|6298.6|6297.6|42
1620919430000|2021-05-13 15:23:50|6299.6|6298.6|6300.1|6299.1|6300.6|6299.6|6299.6|6298.6|12
1620919440000|2021-05-13 15:24:00|6300.3|6299.3|6300.6|6299.6|6300.8|6299.8|6300.1|6299.1|14
1620919450000|2021-05-13 15:24:10|6300.8|6299.8|6299.8|6298.8|6301.1|6300.1|6299.6|6298.6|31
1620919460000|2021-05-13 15:24:20|6300.1|6299.1|6300.1|6299.1|6300.1|6299.1|6299.6|6298.6|25
1620919470000|2021-05-13 15:24:30|6300.3|6299.3|6300.8|6299.8|6300.8|6299.8|6300.1|6299.1|18
1620919480000|2021-05-13 15:24:40|6301.1|6300.1|6301.6|6300.6|6301.6|6300.6|6301.1|6300.1|23
1620919490000|2021-05-13 15:24:50|6302.1|6301.1|6301.3|6300.3|6302.1|6301.1|6301.1|6300.1|21
1620919500000|2021-05-13 15:25:00|6301.1|6300.1|6300.3|6299.3|6301.6|6300.6|6300.1|6299.1|36
1620919510000|2021-05-13 15:25:10|6300.6|6299.6|6299.6|6298.6|6301.1|6300.1|6299.6|6298.6|47
1620919520000|2021-05-13 15:25:20|6299.3|6298.3|6299.1|6298.1|6299.6|6298.6|6298.6|6297.6|18
1620919530000|2021-05-13 15:25:30|6298.8|6297.8|6298.1|6297.1|6299.1|6298.1|6297.8|6296.8|45
1620919540000|2021-05-13 15:25:40|6299.1|6298.1|6298.8|6297.8|6299.1|6298.1|6297.8|6296.8|44
1620919550000|2021-05-13 15:25:50|6298.6|6297.6|6298.3|6297.3|6298.8|6297.8|6298.1|6297.1|36
1620919560000|2021-05-13 15:26:00|6298.6|6297.6|6299.1|6298.1|6299.3|6298.3|6298.6|6297.6|17
1620919570000|2021-05-13 15:26:10|6298.8|6297.8|6298.6|6297.6|6299.1|6298.1|6298.6|6297.6|20
1620919580000|2021-05-13 15:26:20|6298.8|6297.8|6297.8|6296.8|6298.8|6297.8|6297.6|6296.6|53
1620919590000|2021-05-13 15:26:30|6298.1|6297.1|6298.3|6297.3|6298.6|6297.6|6297.6|6296.6|81
1620919600000|2021-05-13 15:26:40|6298.1|6297.1|6298.1|6297.1|6298.3|6297.3|6297.6|6296.6|21
1620919610000|2021-05-13 15:26:50|6297.8|6296.8|6297.6|6296.6|6298.1|6297.1|6297.6|6296.6|3
1620919620000|2021-05-13 15:27:00|6297.1|6296.1|6295.8|6294.8|6297.1|6296.1|6295.8|6294.8|61
1620919630000|2021-05-13 15:27:10|6295.6|6294.6|6294.8|6293.8|6295.6|6294.6|6294.6|6293.6|37
1620919640000|2021-05-13 15:27:20|6295.1|6294.1|6294.6|6293.6|6295.1|6294.1|6294.3|6293.3|30
1620919650000|2021-05-13 15:27:30|6294.1|6293.1|6292.8|6291.8|6294.1|6293.1|6292.6|6291.6|70
1620919660000|2021-05-13 15:27:40|6293.1|6292.1|6292.8|6291.8|6293.1|6292.1|6292.6|6291.6|2034
1620919670000|2021-05-13 15:27:50|6292.6|6291.6|6292.1|6291.1|6293.1|6292.1|6292.1|6291.1|35
1620919680000|2021-05-13 15:28:00|6292.3|6291.3|6292.6|6291.6|6293.1|6292.1|6292.1|6291.1|68
1620919690000|2021-05-13 15:28:10|6292.1|6291.1|6293.1|6292.1|6293.1|6292.1|6292.1|6291.1|27
1620919700000|2021-05-13 15:28:20|6292.8|6291.8|6292.6|6291.6|6293.1|6292.1|6292.6|6291.6|21
1620919710000|2021-05-13 15:28:30|6293.1|6292.1|6291.6|6290.6|6293.1|6292.1|6291.6|6290.6|24
1620919720000|2021-05-13 15:28:40|6291.1|6290.1|6290.6|6289.6|6291.3|6290.3|6290.6|6289.6|47
1620919730000|2021-05-13 15:28:50|6290.3|6289.3|6291.1|6290.1|6291.6|6290.6|6290.1|6289.1|52
1620919740000|2021-05-13 15:29:00|6291.3|6290.3|6290.1|6289.1|6292.1|6291.1|6290.1|6289.1|48
1620919750000|2021-05-13 15:29:10|6289.8|6288.8|6289.6|6288.6|6290.1|6289.1|6288.8|6287.8|36
1620919760000|2021-05-13 15:29:20|6289.3|6288.3|6287.8|6286.8|6289.3|6288.3|6287.8|6286.8|40
1620919770000|2021-05-13 15:29:30|6287.6|6286.6|6288.3|6287.3|6288.3|6287.3|6287.1|6286.1|108
1620919780000|2021-05-13 15:29:40|6288.1|6287.1|6287.1|6286.1|6288.6|6287.6|6287.1|6286.1|51
1620919790000|2021-05-13 15:29:50|6287.3|6286.3|6288.6|6287.6|6288.6|6287.6|6287.1|6286.1|98
1620919800000|2021-05-13 15:30:00|6288.7|6286.7|6290.2|6288.2|6290.2|6288.2|6288.4|6286.4|128
1620919810000|2021-05-13 15:30:10|6289.7|6287.7|6290.2|6288.2|6290.2|6288.2|6289.4|6287.4|38
1620919820000|2021-05-13 15:30:20|6289.9|6287.9|6288.2|6286.2|6290.2|6288.2|6287.9|6285.9|62
1620919830000|2021-05-13 15:30:30|6288.7|6286.7|6288.2|6286.2|6288.7|6286.7|6287.7|6285.7|18
1620919840000|2021-05-13 15:30:40|6288.4|6286.4|6289.7|6287.7|6289.7|6287.7|6288.4|6286.4|22
1620919850000|2021-05-13 15:30:50|6289.4|6287.4|6288.7|6286.7|6289.4|6287.4|6288.2|6286.2|30
1620919860000|2021-05-13 15:31:00|6288.4|6286.4|6286.9|6284.9|6288.9|6286.9|6286.2|6284.2|42
1620919870000|2021-05-13 15:31:10|6286.7|6284.7|6286.2|6284.2|6287.2|6285.2|6285.9|6283.9|45
1620919880000|2021-05-13 15:31:20|6285.9|6283.9|6285.4|6283.4|6286.2|6284.2|6285.4|6283.4|37
1620919890000|2021-05-13 15:31:30|6285.2|6283.2|6286.2|6284.2|6286.2|6284.2|6285.2|6283.2|23
1620919900000|2021-05-13 15:31:40|6286.4|6284.4|6287.2|6285.2|6287.7|6285.7|6286.4|6284.4|43
1620919910000|2021-05-13 15:31:50|6287.7|6285.7|6287.2|6285.2|6287.7|6285.7|6287.2|6285.2|10
1620919920000|2021-05-13 15:32:00|6287.4|6285.4|6288.2|6286.2|6288.4|6286.4|6287.2|6285.2|31
1620919930000|2021-05-13 15:32:10|6288.9|6286.9|6288.2|6286.2|6289.4|6287.4|6287.9|6285.9|47
1620919940000|2021-05-13 15:32:20|6287.9|6285.9|6287.9|6285.9|6287.9|6285.9|6287.7|6285.7|10
1620919950000|2021-05-13 15:32:30|6287.7|6285.7|6287.2|6285.2|6288.2|6286.2|6286.7|6284.7|24
1620919960000|2021-05-13 15:32:40|6286.9|6284.9|6288.9|6286.9|6289.4|6287.4|6286.9|6284.9|25
1620919970000|2021-05-13 15:32:50|6289.2|6287.2|6289.7|6287.7|6289.9|6287.9|6289.2|6287.2|5
1620919980000|2021-05-13 15:33:00|6289.9|6287.9|6290.7|6288.7|6291.7|6289.7|6289.9|6287.9|81
1620919990000|2021-05-13 15:33:10|6290.9|6288.9|6291.2|6289.2|6291.2|6289.2|6290.9|6288.9|6
1620920000000|2021-05-13 15:33:20|6290.9|6288.9|6289.9|6287.9|6291.2|6289.2|6289.9|6287.9|19
1620920010000|2021-05-13 15:33:30|6289.7|6287.7|6290.2|6288.2|6290.2|6288.2|6289.4|6287.4|20
1620920020000|2021-05-13 15:33:40|6290.4|6288.4|6290.4|6288.4|6291.2|6289.2|6290.4|6288.4|29
1620920030000|2021-05-13 15:33:50|6290.7|6288.7|6291.4|6289.4|6291.9|6289.9|6290.7|6288.7|9
1620920040000|2021-05-13 15:34:00|6291.2|6289.2|6290.7|6288.7|6291.4|6289.4|6290.2|6288.2|33
1620920050000|2021-05-13 15:34:10|6290.2|6288.2|6290.2|6288.2|6290.4|6288.4|6289.2|6287.2|81
1620920060000|2021-05-13 15:34:20|6290.7|6288.7|6289.7|6287.7|6290.7|6288.7|6289.2|6287.2|64
1620920070000|2021-05-13 15:34:30|6289.9|6287.9|6289.9|6287.9|6290.7|6288.7|6289.7|6287.7|72
1620920080000|2021-05-13 15:34:40|6289.7|6287.7|6291.7|6289.7|6291.7|6289.7|6289.7|6287.7|106
1620920090000|2021-05-13 15:34:50|6291.9|6289.9|6290.7|6288.7|6292.4|6290.4|6290.7|6288.7|306
1620920100000|2021-05-13 15:35:00|6290.2|6288.2|6292.4|6290.4|6292.4|6290.4|6288.7|6286.7|522
1620920110000|2021-05-13 15:35:10|6292.2|6290.2|6292.9|6290.9|6292.9|6290.9|6291.4|6289.4|158
1620920120000|2021-05-13 15:35:20|6292.7|6290.7|6293.2|6291.2|6293.4|6291.4|6292.7|6290.7|36
1620920130000|2021-05-13 15:35:30|6293.4|6291.4|6292.7|6290.7|6293.4|6291.4|6292.4|6290.4|60
1620920140000|2021-05-13 15:35:40|6291.9|6289.9|6291.4|6289.4|6291.9|6289.9|6290.7|6288.7|55
1620920150000|2021-05-13 15:35:50|6291.7|6289.7|6293.9|6291.9|6294.4|6292.4|6291.7|6289.7|53
1620920160000|2021-05-13 15:36:00|6293.7|6291.7|6294.9|6292.9|6295.2|6293.2|6293.7|6291.7|13
1620920170000|2021-05-13 15:36:10|6295.2|6293.2|6295.7|6293.7|6295.7|6293.7|6295.2|6293.2|2
1620920180000|2021-05-13 15:36:20|6295.4|6293.4|6295.2|6293.2|6295.7|6293.7|6295.2|6293.2|14
1620920190000|2021-05-13 15:36:30|6295.4|6293.4|6295.4|6293.4|6296.2|6294.2|6295.4|6293.4|10
1620920200000|2021-05-13 15:36:40|6295.7|6293.7|6296.7|6294.7|6296.7|6294.7|6295.7|6293.7|37
1620920210000|2021-05-13 15:36:50|6296.9|6294.9|6297.2|6295.2|6297.4|6295.4|6296.2|6294.2|3012
1620920220000|2021-05-13 15:37:00|6296.9|6294.9|6297.2|6295.2|6297.4|6295.4|6296.2|6294.2|4
1620920230000|2021-05-13 15:37:10|6297.4|6295.4|6298.2|6296.2|6298.2|6296.2|6296.7|6294.7|10
1620920240000|2021-05-13 15:37:20|6298.4|6296.4|6298.9|6296.9|6299.2|6297.2|6298.2|6296.2|17
1620920250000|2021-05-13 15:37:30|6298.7|6296.7|6299.2|6297.2|6299.4|6297.4|6298.7|6296.7|8
1620920270000|2021-05-13 15:37:50|6299.7|6297.7|6298.7|6296.7|6299.7|6297.7|6298.4|6296.4|6
1620920280000|2021-05-13 15:38:00|6298.4|6296.4|6298.4|6296.4|6298.7|6296.7|6298.2|6296.2|8
1620920290000|2021-05-13 15:38:10|6298.7|6296.7|6299.2|6297.2|6299.7|6297.7|6298.7|6296.7|5
1620920300000|2021-05-13 15:38:20|6299.4|6297.4|6299.2|6297.2|6299.7|6297.7|6299.2|6297.2|13
1620920310000|2021-05-13 15:38:30|6299.4|6297.4|6299.7|6297.7|6299.7|6297.7|6299.4|6297.4|14
1620920320000|2021-05-13 15:38:40|6299.9|6297.9|6299.7|6297.7|6299.9|6297.9|6299.7|6297.7|12
1620920330000|2021-05-13 15:38:50|6299.9|6297.9|6299.7|6297.7|6300.2|6298.2|6299.2|6297.2|18
1620920340000|2021-05-13 15:39:00|6299.9|6297.9|6299.7|6297.7|6300.2|6298.2|6299.7|6297.7|2
1620920350000|2021-05-13 15:39:10|6299.9|6297.9|6300.7|6298.7|6300.9|6298.9|6299.9|6297.9|23
1620920360000|2021-05-13 15:39:20|6301.2|6299.2|6301.2|6299.2|6301.4|6299.4|6301.2|6299.2|6
1620920370000|2021-05-13 15:39:30|6301.4|6299.4|6302.2|6300.2|6302.7|6300.7|6301.2|6299.2|55
1620920380000|2021-05-13 15:39:40|6301.7|6299.7|6301.4|6299.4|6301.9|6299.9|6301.2|6299.2|9
1620920390000|2021-05-13 15:39:50|6301.7|6299.7|6301.7|6299.7|6301.9|6299.9|6301.7|6299.7|8
1620920400000|2021-05-13 15:40:00|6301.4|6299.4|6299.7|6297.7|6301.4|6299.4|6299.7|6297.7|18
1620920410000|2021-05-13 15:40:10|6299.9|6297.9|6300.7|6298.7|6300.7|6298.7|6299.9|6297.9|6
1620920420000|2021-05-13 15:40:20|6301.2|6299.2|6300.9|6298.9|6301.7|6299.7|6300.7|6298.7|37
1620920430000|2021-05-13 15:40:30|6300.7|6298.7|6300.7|6298.7|6301.2|6299.2|6300.4|6298.4|9
1620920440000|2021-05-13 15:40:40|6300.2|6298.2|6299.2|6297.2|6300.2|6298.2|6299.2|6297.2|16
1620920450000|2021-05-13 15:40:50|6298.9|6296.9|6298.9|6296.9|6298.9|6296.9|6297.4|6295.4|20
1620920460000|2021-05-13 15:41:00|6298.7|6296.7|6298.7|6296.7|6299.2|6297.2|6297.9|6295.9|10
1620920470000|2021-05-13 15:41:10|6298.4|6296.4|6297.7|6295.7|6298.4|6296.4|6296.7|6294.7|4
1620920480000|2021-05-13 15:41:20|6297.9|6295.9|6297.7|6295.7|6297.9|6295.9|6297.2|6295.2|18
1620920490000|2021-05-13 15:41:30|6297.4|6295.4|6297.2|6295.2|6297.4|6295.4|6296.7|6294.7|1
1620920500000|2021-05-13 15:41:40|6296.9|6294.9|6296.7|6294.7|6296.9|6294.9|6296.2|6294.2|10
1620920510000|2021-05-13 15:41:50|6296.9|6294.9|6297.2|6295.2|6297.2|6295.2|6296.9|6294.9|2
1620920520000|2021-05-13 15:42:00|6296.9|6294.9|6296.4|6294.4|6297.4|6295.4|6295.9|6293.9|8
1620920530000|2021-05-13 15:42:10|6296.2|6294.2|6295.9|6293.9|6296.9|6294.9|6295.9|6293.9|5
1620920540000|2021-05-13 15:42:20|6296.2|6294.2|6295.4|6293.4|6296.4|6294.4|6295.4|6293.4|2
1620920550000|2021-05-13 15:42:30|6295.7|6293.7|6296.7|6294.7|6296.9|6294.9|6295.7|6293.7|7
1620920560000|2021-05-13 15:42:40|6296.9|6294.9|6296.9|6294.9|6297.4|6295.4|6296.7|6294.7|7
1620920570000|2021-05-13 15:42:50|6297.2|6295.2|6296.2|6294.2|6297.2|6295.2|6296.2|6294.2|3
1620920580000|2021-05-13 15:43:00|6295.9|6293.9|6293.9|6291.9|6295.9|6293.9|6293.9|6291.9|38
1620920590000|2021-05-13 15:43:10|6293.7|6291.7|6292.7|6290.7|6293.7|6291.7|6292.4|6290.4|13
1620920600000|2021-05-13 15:43:20|6292.9|6290.9|6292.4|6290.4|6293.7|6291.7|6292.4|6290.4|17
1620920610000|2021-05-13 15:43:30|6292.2|6290.2|6290.7|6288.7|6292.2|6290.2|6290.7|6288.7|13
1620920620000|2021-05-13 15:43:40|6290.4|6288.4|6289.9|6287.9|6290.7|6288.7|6289.7|6287.7|13
1620920630000|2021-05-13 15:43:50|6289.7|6287.7|6290.7|6288.7|6290.7|6288.7|6289.4|6287.4|16
1620920640000|2021-05-13 15:44:00|6290.9|6288.9|6290.7|6288.7|6291.7|6289.7|6290.7|6288.7|7
1620920650000|2021-05-13 15:44:10|6290.2|6288.2|6290.7|6288.7|6290.7|6288.7|6289.9|6287.9|4
1620920660000|2021-05-13 15:44:20|6290.4|6288.4|6288.9|6286.9|6290.4|6288.4|6288.7|6286.7|7
1620920670000|2021-05-13 15:44:30|6288.7|6286.7|6288.9|6286.9|6289.2|6287.2|6288.7|6286.7|2
1620920680000|2021-05-13 15:44:40|6288.7|6286.7|6288.7|6286.7|6288.9|6286.9|6288.2|6286.2|15
1620920690000|2021-05-13 15:44:50|6288.4|6286.4|6287.4|6285.4|6288.4|6286.4|6287.4|6285.4|13
1620920700000|2021-05-13 15:45:00|6287.7|6285.7|6287.2|6285.2|6288.2|6286.2|6287.2|6285.2|10
1620920710000|2021-05-13 15:45:10|6287.4|6285.4|6287.7|6285.7|6287.7|6285.7|6286.9|6284.9|16
1620920720000|2021-05-13 15:45:20|6287.2|6285.2|6286.9|6284.9|6287.7|6285.7|6286.7|6284.7|12
1620920730000|2021-05-13 15:45:30|6286.7|6284.7|6286.9|6284.9|6287.4|6285.4|6286.7|6284.7|2
1620920740000|2021-05-13 15:45:40|6286.7|6284.7|6286.2|6284.2|6287.2|6285.2|6285.9|6283.9|12
1620920750000|2021-05-13 15:45:50|6286.4|6284.4|6286.9|6284.9|6287.9|6285.9|6286.4|6284.4|10
1620920760000|2021-05-13 15:46:00|6286.7|6284.7|6287.7|6285.7|6288.2|6286.2|6286.4|6284.4|7
1620920770000|2021-05-13 15:46:10|6287.4|6285.4|6287.9|6285.9|6287.9|6285.9|6287.4|6285.4|2
1620920780000|2021-05-13 15:46:20|6288.2|6286.2|6287.4|6285.4|6288.2|6286.2|6286.9|6284.9|3
1620920790000|2021-05-13 15:46:30|6287.7|6285.7|6287.4|6285.4|6288.2|6286.2|6287.4|6285.4|5
1620920800000|2021-05-13 15:46:40|6287.7|6285.7|6286.4|6284.4|6287.7|6285.7|6286.4|6284.4|3
1620920810000|2021-05-13 15:46:50|6286.7|6284.7|6286.2|6284.2|6287.2|6285.2|6286.2|6284.2|8
1620920820000|2021-05-13 15:47:00|6285.9|6283.9|6285.9|6283.9|6286.7|6284.7|6285.7|6283.7|5
1620920830000|2021-05-13 15:47:10|6286.2|6284.2|6285.9|6283.9|6286.4|6284.4|6285.7|6283.7|3
1620920840000|2021-05-13 15:47:20|6286.2|6284.2|6286.9|6284.9|6286.9|6284.9|6286.2|6284.2|3
1620920850000|2021-05-13 15:47:30|6287.2|6285.2|6286.7|6284.7|6287.9|6285.9|6286.2|6284.2|27
1620920860000|2021-05-13 15:47:40|6286.9|6284.9|6287.4|6285.4|6287.7|6285.7|6286.4|6284.4|14
1620920870000|2021-05-13 15:47:50|6287.7|6285.7|6287.4|6285.4|6288.2|6286.2|6287.2|6285.2|4
1620920880000|2021-05-13 15:48:00|6287.2|6285.2|6287.4|6285.4|6287.4|6285.4|6286.9|6284.9|3
1620920890000|2021-05-13 15:48:10|6287.7|6285.7|6287.9|6285.9|6288.4|6286.4|6287.4|6285.4|3
1620920900000|2021-05-13 15:48:20|6287.7|6285.7|6288.4|6286.4|6288.7|6286.7|6287.4|6285.4|13
1620920910000|2021-05-13 15:48:30|6288.7|6286.7|6287.9|6285.9|6288.7|6286.7|6287.7|6285.7|9
1620920920000|2021-05-13 15:48:40|6288.2|6286.2|6289.4|6287.4|6289.4|6287.4|6288.2|6286.2|3
1620920930000|2021-05-13 15:48:50|6289.2|6287.2|6288.4|6286.4|6289.9|6287.9|6288.4|6286.4|3
1620920940000|2021-05-13 15:49:00|6288.7|6286.7|6288.9|6286.9|6288.9|6286.9|6288.4|6286.4|3
1620920950000|2021-05-13 15:49:10|6289.2|6287.2|6289.4|6287.4|6289.4|6287.4|6288.4|6286.4|6
1620920960000|2021-05-13 15:49:20|6289.2|6287.2|6290.4|6288.4|6290.4|6288.4|6288.9|6286.9|6
1620920970000|2021-05-13 15:49:30|6290.2|6288.2|6290.4|6288.4|6290.7|6288.7|6290.2|6288.2|6
1620920980000|2021-05-13 15:49:40|6290.2|6288.2|6290.4|6288.4|6290.7|6288.7|6289.9|6287.9|5
1620920990000|2021-05-13 15:49:50|6290.7|6288.7|6290.7|6288.7|6291.4|6289.4|6290.4|6288.4|2
1620921000000|2021-05-13 15:50:00|6290.4|6288.4|6289.9|6287.9|6290.4|6288.4|6289.4|6287.4|1
1620921010000|2021-05-13 15:50:10|6290.2|6288.2|6290.2|6288.2|6290.2|6288.2|6289.7|6287.7|0
1620921020000|2021-05-13 15:50:20|6290.4|6288.4|6291.7|6289.7|6291.7|6289.7|6290.4|6288.4|759
1620921030000|2021-05-13 15:50:30|6291.9|6289.9|6292.2|6290.2|6292.2|6290.2|6291.4|6289.4|2
1620921040000|2021-05-13 15:50:40|6291.9|6289.9|6290.9|6288.9|6291.9|6289.9|6290.9|6288.9|4
1620921050000|2021-05-13 15:50:50|6291.2|6289.2|6291.4|6289.4|6291.9|6289.9|6291.2|6289.2|3
1620921060000|2021-05-13 15:51:00|6291.2|6289.2|6290.7|6288.7|6291.2|6289.2|6290.2|6288.2|3
1620921070000|2021-05-13 15:51:10|6290.4|6288.4|6289.9|6287.9|6290.4|6288.4|6289.9|6287.9|2
1620921080000|2021-05-13 15:51:20|6290.2|6288.2|6290.7|6288.7|6290.7|6288.7|6290.2|6288.2|4
1620921090000|2021-05-13 15:51:30|6290.9|6288.9|6290.9|6288.9|6291.2|6289.2|6290.9|6288.9|3
1620921100000|2021-05-13 15:51:40|6291.2|6289.2|6291.7|6289.7|6291.7|6289.7|6290.9|6288.9|3
1620921110000|2021-05-13 15:51:50|6291.4|6289.4|6291.4|6289.4|6292.4|6290.4|6291.2|6289.2|5
1620921120000|2021-05-13 15:52:00|6291.2|6289.2|6291.2|6289.2|6291.4|6289.4|6290.7|6288.7|1
1620921130000|2021-05-13 15:52:10|6290.9|6288.9|6291.4|6289.4|6291.7|6289.7|6290.7|6288.7|5
1620921140000|2021-05-13 15:52:20|6291.2|6289.2|6290.7|6288.7|6291.2|6289.2|6290.4|6288.4|0
1620921150000|2021-05-13 15:52:30|6290.9|6288.9|6291.2|6289.2|6291.2|6289.2|6290.7|6288.7|1
1620921160000|2021-05-13 15:52:40|6290.9|6288.9|6291.7|6289.7|6291.7|6289.7|6290.7|6288.7|5
1620921170000|2021-05-13 15:52:50|6291.9|6289.9|6292.4|6290.4|6292.9|6290.9|6291.7|6289.7|5
1620921180000|2021-05-13 15:53:00|6292.7|6290.7|6291.4|6289.4|6292.7|6290.7|6291.4|6289.4|1
1620921190000|2021-05-13 15:53:10|6291.7|6289.7|6292.2|6290.2|6292.2|6290.2|6291.4|6289.4|19
1620921200000|2021-05-13 15:53:20|6291.9|6289.9|6291.9|6289.9|6292.2|6290.2|6291.7|6289.7|3
1620921210000|2021-05-13 15:53:30|6291.7|6289.7|6291.9|6289.9|6292.2|6290.2|6291.4|6289.4|1
1620921220000|2021-05-13 15:53:40|6292.2|6290.2|6291.4|6289.4|6292.2|6290.2|6291.4|6289.4|2
1620921230000|2021-05-13 15:53:50|6291.7|6289.7|6292.2|6290.2|6292.2|6290.2|6291.4|6289.4|3
1620921240000|2021-05-13 15:54:00|6291.9|6289.9|6293.2|6291.2|6293.2|6291.2|6291.9|6289.9|5
1620921250000|2021-05-13 15:54:10|6292.9|6290.9|6291.4|6289.4|6292.9|6290.9|6291.4|6289.4|7
1620921260000|2021-05-13 15:54:20|6291.7|6289.7|6290.9|6288.9|6291.7|6289.7|6290.7|6288.7|12
1620921270000|2021-05-13 15:54:30|6291.2|6289.2|6291.4|6289.4|6291.9|6289.9|6290.9|6288.9|3
1620921280000|2021-05-13 15:54:40|6291.7|6289.7|6290.9|6288.9|6291.7|6289.7|6290.9|6288.9|3
1620921290000|2021-05-13 15:54:50|6291.2|6289.2|6292.7|6290.7|6292.7|6290.7|6291.2|6289.2|3
1620921300000|2021-05-13 15:55:00|6292.9|6290.9|6292.4|6290.4|6293.9|6291.9|6292.4|6290.4|17
1620921310000|2021-05-13 15:55:10|6292.7|6290.7|6293.9|6291.9|6293.9|6291.9|6292.4|6290.4|18
1620921320000|2021-05-13 15:55:20|6293.7|6291.7|6293.4|6291.4|6293.7|6291.7|6292.9|6290.9|7
1620921330000|2021-05-13 15:55:30|6293.2|6291.2|6293.4|6291.4|6293.4|6291.4|6292.9|6290.9|3
1620921340000|2021-05-13 15:55:40|6293.7|6291.7|6293.4|6291.4|6293.9|6291.9|6292.9|6290.9|4
1620921350000|2021-05-13 15:55:50|6293.2|6291.2|6292.2|6290.2|6293.4|6291.4|6292.2|6290.2|1
1620921360000|2021-05-13 15:56:00|6291.9|6289.9|6290.9|6288.9|6291.9|6289.9|6290.9|6288.9|17
1620921370000|2021-05-13 15:56:10|6291.2|6289.2|6290.4|6288.4|6291.4|6289.4|6289.9|6287.9|8
1620921380000|2021-05-13 15:56:20|6290.2|6288.2|6290.4|6288.4|6290.4|6288.4|6289.9|6287.9|1
1620921390000|2021-05-13 15:56:30|6289.9|6287.9|6290.9|6288.9|6291.7|6289.7|6289.9|6287.9|3
1620921400000|2021-05-13 15:56:40|6291.2|6289.2|6290.9|6288.9|6291.7|6289.7|6290.2|6288.2|8
1620921410000|2021-05-13 15:56:50|6290.7|6288.7|6289.4|6287.4|6290.9|6288.9|6289.4|6287.4|4
1620921420000|2021-05-13 15:57:00|6289.2|6287.2|6288.9|6286.9|6289.4|6287.4|6287.9|6285.9|10
1620921430000|2021-05-13 15:57:10|6289.2|6287.2|6289.2|6287.2|6289.7|6287.7|6288.9|6286.9|2
1620921440000|2021-05-13 15:57:20|6289.4|6287.4|6289.4|6287.4|6290.7|6288.7|6289.4|6287.4|6
1620921450000|2021-05-13 15:57:30|6289.2|6287.2|6289.4|6287.4|6289.4|6287.4|6289.2|6287.2|10
1620921460000|2021-05-13 15:57:40|6289.2|6287.2|6287.9|6285.9|6289.2|6287.2|6287.7|6285.7|5
1620921470000|2021-05-13 15:57:50|6288.2|6286.2|6288.9|6286.9|6288.9|6286.9|6287.4|6285.4|3
1620921480000|2021-05-13 15:58:00|6289.2|6287.2|6289.9|6287.9|6291.4|6289.4|6288.9|6286.9|9
1620921490000|2021-05-13 15:58:10|6290.2|6288.2|6290.7|6288.7|6290.9|6288.9|6289.4|6287.4|6
1620921500000|2021-05-13 15:58:20|6290.4|6288.4|6289.2|6287.2|6290.7|6288.7|6289.2|6287.2|3
1620921510000|2021-05-13 15:58:30|6288.9|6286.9|6288.9|6286.9|6289.4|6287.4|6288.2|6286.2|0
1620921520000|2021-05-13 15:58:40|6288.4|6286.4|6287.9|6285.9|6288.7|6286.7|6287.7|6285.7|1
1620921530000|2021-05-13 15:58:50|6287.7|6285.7|6287.9|6285.9|6287.9|6285.9|6287.4|6285.4|2
1620921540000|2021-05-13 15:59:00|6288.2|6286.2|6288.4|6286.4|6288.7|6286.7|6287.9|6285.9|7
1620921550000|2021-05-13 15:59:10|6288.2|6286.2|6288.2|6286.2|6288.7|6286.7|6287.9|6285.9|2
1620921560000|2021-05-13 15:59:20|6287.9|6285.9|6288.4|6286.4|6288.4|6286.4|6287.9|6285.9|1
1620921570000|2021-05-13 15:59:30|6288.2|6286.2|6288.2|6286.2|6288.7|6286.7|6287.4|6285.4|10
1620921580000|2021-05-13 15:59:40|6287.9|6285.9|6288.4|6286.4|6288.7|6286.7|6287.9|6285.9|1
1620921590000|2021-05-13 15:59:50|6288.7|6286.7|6289.4|6287.4|6289.7|6287.7|6288.4|6286.4|8
1620921600000|2021-05-13 16:00:00|6290.2|6288.2|6289.7|6287.7|6290.9|6288.9|6289.4|6287.4|15
1620921610000|2021-05-13 16:00:10|6289.9|6287.9|6290.4|6288.4|6290.7|6288.7|6289.9|6287.9|11
1620921620000|2021-05-13 16:00:20|6290.7|6288.7|6289.4|6287.4|6290.7|6288.7|6289.4|6287.4|3
1620921630000|2021-05-13 16:00:30|6289.2|6287.2|6288.7|6286.7|6289.7|6287.7|6288.4|6286.4|10
1620921640000|2021-05-13 16:00:40|6288.9|6286.9|6289.2|6287.2|6289.7|6287.7|6288.7|6286.7|0
1620921650000|2021-05-13 16:00:50|6288.9|6286.9|6288.9|6286.9|6289.7|6287.7|6288.9|6286.9|2
1620921660000|2021-05-13 16:01:00|6288.2|6286.2|6290.2|6288.2|6290.2|6288.2|6288.2|6286.2|16
1620921670000|2021-05-13 16:01:10|6289.9|6287.9|6290.2|6288.2|6291.7|6289.7|6289.9|6287.9|20
1620921680000|2021-05-13 16:01:20|6289.9|6287.9|6290.2|6288.2|6291.2|6289.2|6289.9|6287.9|12
1620921690000|2021-05-13 16:01:30|6289.9|6287.9|6291.4|6289.4|6291.4|6289.4|6289.9|6287.9|2
1620921700000|2021-05-13 16:01:40|6291.2|6289.2|6292.4|6290.4|6292.4|6290.4|6291.2|6289.2|7
1620921710000|2021-05-13 16:01:50|6292.2|6290.2|6292.9|6290.9|6293.2|6291.2|6292.2|6290.2|9
1620921720000|2021-05-13 16:02:00|6292.7|6290.7|6294.4|6292.4|6294.4|6292.4|6292.7|6290.7|21
1620921730000|2021-05-13 16:02:10|6294.7|6292.7|6295.2|6293.2|6295.4|6293.4|6294.4|6292.4|6
1620921740000|2021-05-13 16:02:20|6294.9|6292.9|6294.4|6292.4|6295.2|6293.2|6294.4|6292.4|2
1620921750000|2021-05-13 16:02:30|6294.2|6292.2|6293.9|6291.9|6295.2|6293.2|6293.9|6291.9|0
1620921760000|2021-05-13 16:02:40|6294.2|6292.2|6293.9|6291.9|6294.7|6292.7|6293.9|6291.9|3
1620921770000|2021-05-13 16:02:50|6293.7|6291.7|6294.2|6292.2|6294.4|6292.4|6292.9|6290.9|1
1620921780000|2021-05-13 16:03:00|6293.9|6291.9|6293.7|6291.7|6294.4|6292.4|6293.4|6291.4|3
1620921790000|2021-05-13 16:03:10|6293.4|6291.4|6294.4|6292.4|6294.7|6292.7|6293.4|6291.4|5
1620921800000|2021-05-13 16:03:20|6294.2|6292.2|6293.4|6291.4|6294.2|6292.2|6293.2|6291.2|0
1620921810000|2021-05-13 16:03:30|6293.2|6291.2|6292.9|6290.9|6293.9|6291.9|6292.7|6290.7|0
1620921820000|2021-05-13 16:03:40|6293.2|6291.2|6293.4|6291.4|6293.9|6291.9|6292.9|6290.9|0
1620921830000|2021-05-13 16:03:50|6293.7|6291.7|6292.9|6290.9|6293.9|6291.9|6292.7|6290.7|0
1620921840000|2021-05-13 16:04:00|6292.7|6290.7|6291.4|6289.4|6292.7|6290.7|6291.2|6289.2|5
1620921850000|2021-05-13 16:04:10|6291.2|6289.2|6291.9|6289.9|6291.9|6289.9|6290.9|6288.9|0
1620921860000|2021-05-13 16:04:20|6291.7|6289.7|6290.9|6288.9|6291.9|6289.9|6290.7|6288.7|1
1620921870000|2021-05-13 16:04:30|6291.2|6289.2|6292.2|6290.2|6292.2|6290.2|6291.2|6289.2|1
1620921880000|2021-05-13 16:04:40|6291.9|6289.9|6291.4|6289.4|6292.2|6290.2|6291.4|6289.4|3
1620921890000|2021-05-13 16:04:50|6291.7|6289.7|6290.4|6288.4|6291.9|6289.9|6290.4|6288.4|0
1620921900000|2021-05-13 16:05:00|6290.7|6288.7|6291.4|6289.4|6291.4|6289.4|6290.2|6288.2|17
1620921910000|2021-05-13 16:05:10|6291.7|6289.7|6291.2|6289.2|6292.4|6290.4|6290.7|6288.7|5
1620921920000|2021-05-13 16:05:20|6291.4|6289.4|6292.7|6290.7|6292.7|6290.7|6291.2|6289.2|2
1620921930000|2021-05-13 16:05:30|6292.4|6290.4|6291.7|6289.7|6292.4|6290.4|6290.9|6288.9|7
1620921940000|2021-05-13 16:05:40|6291.9|6289.9|6292.7|6290.7|6292.9|6290.9|6291.7|6289.7|5
1620921950000|2021-05-13 16:05:50|6292.9|6290.9|6293.7|6291.7|6294.7|6292.7|6292.9|6290.9|5
1620921960000|2021-05-13 16:06:00|6293.9|6291.9|6294.7|6292.7|6294.9|6292.9|6293.7|6291.7|5
1620921970000|2021-05-13 16:06:10|6294.4|6292.4|6293.4|6291.4|6294.4|6292.4|6293.2|6291.2|3
1620921980000|2021-05-13 16:06:20|6293.2|6291.2|6293.7|6291.7|6294.2|6292.2|6293.2|6291.2|1
1620921990000|2021-05-13 16:06:30|6293.9|6291.9|6293.2|6291.2|6293.9|6291.9|6292.9|6290.9|1
1620922000000|2021-05-13 16:06:40|6293.4|6291.4|6293.2|6291.2|6294.2|6292.2|6293.2|6291.2|2
1620922010000|2021-05-13 16:06:50|6292.9|6290.9|6293.7|6291.7|6293.9|6291.9|6292.9|6290.9|2
1620922020000|2021-05-13 16:07:00|6293.4|6291.4|6293.2|6291.2|6293.7|6291.7|6292.9|6290.9|3
1620922030000|2021-05-13 16:07:10|6292.9|6290.9|6293.2|6291.2|6293.2|6291.2|6292.7|6290.7|1
1620922040000|2021-05-13 16:07:20|6292.9|6290.9|6293.9|6291.9|6294.2|6292.2|6292.9|6290.9|1
1620922050000|2021-05-13 16:07:30|6294.2|6292.2|6293.7|6291.7|6294.4|6292.4|6293.7|6291.7|2
1620922060000|2021-05-13 16:07:40|6293.9|6291.9|6293.9|6291.9|6294.4|6292.4|6293.4|6291.4|1
1620922070000|2021-05-13 16:07:50|6294.2|6292.2|6294.2|6292.2|6294.2|6292.2|6293.9|6291.9|0
1620922080000|2021-05-13 16:08:00|6293.9|6291.9|6293.9|6291.9|6294.2|6292.2|6293.7|6291.7|3
1620922090000|2021-05-13 16:08:10|6294.2|6292.2|6293.9|6291.9|6294.4|6292.4|6293.7|6291.7|4
1620922100000|2021-05-13 16:08:20|6293.7|6291.7|6293.9|6291.9|6294.9|6292.9|6293.7|6291.7|4
1620922110000|2021-05-13 16:08:30|6293.7|6291.7|6293.9|6291.9|6294.2|6292.2|6293.2|6291.2|18
1620922120000|2021-05-13 16:08:40|6293.7|6291.7|6293.7|6291.7|6294.2|6292.2|6293.2|6291.2|5
1620922130000|2021-05-13 16:08:50|6293.4|6291.4|6293.2|6291.2|6293.7|6291.7|6292.9|6290.9|2
1620922140000|2021-05-13 16:09:00|6292.9|6290.9|6294.2|6292.2|6294.2|6292.2|6292.9|6290.9|57
1620922150000|2021-05-13 16:09:10|6293.9|6291.9|6294.4|6292.4|6294.7|6292.7|6293.9|6291.9|13
1620922160000|2021-05-13 16:09:20|6294.7|6292.7|6293.7|6291.7|6294.7|6292.7|6293.7|6291.7|1
1620922170000|2021-05-13 16:09:30|6293.9|6291.9|6294.7|6292.7|6294.7|6292.7|6293.9|6291.9|2
1620922180000|2021-05-13 16:09:40|6294.4|6292.4|6294.9|6292.9|6295.2|6293.2|6294.4|6292.4|2
1620922190000|2021-05-13 16:09:50|6295.2|6293.2|6295.7|6293.7|6295.9|6293.9|6294.9|6292.9|11
1620922200000|2021-05-13 16:10:00|6295.9|6293.9|6296.7|6294.7|6296.7|6294.7|6295.9|6293.9|19
1620922210000|2021-05-13 16:10:10|6296.9|6294.9|6296.7|6294.7|6297.2|6295.2|6295.9|6293.9|21
1620922220000|2021-05-13 16:10:20|6296.9|6294.9|6297.7|6295.7|6297.7|6295.7|6296.9|6294.9|7
1620922230000|2021-05-13 16:10:30|6297.4|6295.4|6297.4|6295.4|6298.2|6296.2|6297.4|6295.4|35
1620922240000|2021-05-13 16:10:40|6297.2|6295.2|6298.2|6296.2|6298.2|6296.2|6296.9|6294.9|3
1620922250000|2021-05-13 16:10:50|6297.9|6295.9|6297.7|6295.7|6297.9|6295.9|6297.2|6295.2|7
1620922260000|2021-05-13 16:11:00|6297.9|6295.9|6297.7|6295.7|6298.2|6296.2|6297.4|6295.4|7
1620922270000|2021-05-13 16:11:10|6297.4|6295.4|6297.2|6295.2|6298.2|6296.2|6297.2|6295.2|5
1620922280000|2021-05-13 16:11:20|6297.4|6295.4|6297.9|6295.9|6297.9|6295.9|6297.2|6295.2|12
1620922290000|2021-05-13 16:11:30|6298.2|6296.2|6298.2|6296.2|6298.7|6296.7|6297.7|6295.7|23
1620922300000|2021-05-13 16:11:40|6298.4|6296.4|6298.2|6296.2|6298.4|6296.4|6298.2|6296.2|4
1620922310000|2021-05-13 16:11:50|6298.4|6296.4|6297.9|6295.9|6298.4|6296.4|6297.9|6295.9|14
1620922320000|2021-05-13 16:12:00|6297.7|6295.7|6297.9|6295.9|6298.2|6296.2|6297.2|6295.2|8
1620922330000|2021-05-13 16:12:10|6298.2|6296.2|6298.2|6296.2|6298.4|6296.4|6297.9|6295.9|3
1620922340000|2021-05-13 16:12:20|6297.9|6295.9|6297.7|6295.7|6297.9|6295.9|6297.4|6295.4|2
1620922350000|2021-05-13 16:12:30|6297.9|6295.9|6297.7|6295.7|6298.2|6296.2|6297.4|6295.4|5
1620922360000|2021-05-13 16:12:40|6297.9|6295.9|6298.2|6296.2|6298.2|6296.2|6297.9|6295.9|0
1620922370000|2021-05-13 16:12:50|6298.4|6296.4|6298.4|6296.4|6298.7|6296.7|6298.2|6296.2|1
1620922380000|2021-05-13 16:13:00|6298.2|6296.2|6298.7|6296.7|6298.7|6296.7|6298.2|6296.2|3
1620922390000|2021-05-13 16:13:10|6298.4|6296.4|6297.9|6295.9|6298.4|6296.4|6297.4|6295.4|4
1620922400000|2021-05-13 16:13:20|6297.7|6295.7|6297.4|6295.4|6298.2|6296.2|6297.4|6295.4|0
1620922410000|2021-05-13 16:13:30|6297.7|6295.7|6297.7|6295.7|6298.2|6296.2|6297.7|6295.7|2
1620922420000|2021-05-13 16:13:40|6297.9|6295.9|6297.7|6295.7|6298.2|6296.2|6297.2|6295.2|6
1620922430000|2021-05-13 16:13:50|6297.4|6295.4|6297.9|6295.9|6298.2|6296.2|6297.4|6295.4|2
1620922440000|2021-05-13 16:14:00|6297.7|6295.7|6298.2|6296.2|6298.2|6296.2|6297.2|6295.2|2
1620922450000|2021-05-13 16:14:10|6297.9|6295.9|6298.2|6296.2|6298.2|6296.2|6297.7|6295.7|0
1620922460000|2021-05-13 16:14:20|6297.9|6295.9|6297.2|6295.2|6297.9|6295.9|6297.2|6295.2|4
1620922470000|2021-05-13 16:14:30|6297.4|6295.4|6297.7|6295.7|6297.9|6295.9|6297.2|6295.2|1
1620922480000|2021-05-13 16:14:40|6297.9|6295.9|6297.9|6295.9|6298.2|6296.2|6297.4|6295.4|6
1620922490000|2021-05-13 16:14:50|6297.7|6295.7|6297.7|6295.7|6297.9|6295.9|6297.7|6295.7|1
1620922500000|2021-05-13 16:15:00|6297.9|6295.9|6298.2|6296.2|6298.7|6296.7|6297.9|6295.9|7
1620922510000|2021-05-13 16:15:10|6297.9|6295.9|6297.9|6295.9|6297.9|6295.9|6297.2|6295.2|3
1620922520000|2021-05-13 16:15:20|6298.2|6296.2|6298.4|6296.4|6299.2|6297.2|6298.2|6296.2|4
1620922530000|2021-05-13 16:15:30|6298.2|6296.2|6299.4|6297.4|6299.7|6297.7|6298.2|6296.2|8
1620922540000|2021-05-13 16:15:40|6299.7|6297.7|6299.4|6297.4|6299.7|6297.7|6299.2|6297.2|2
1620922550000|2021-05-13 16:15:50|6299.2|6297.2|6299.2|6297.2|6299.4|6297.4|6299.2|6297.2|0
1620922560000|2021-05-13 16:16:00|6299.4|6297.4|6299.7|6297.7|6299.7|6297.7|6299.2|6297.2|1
1620922570000|2021-05-13 16:16:10|6299.4|6297.4|6299.2|6297.2|6299.7|6297.7|6299.2|6297.2|8
1620922580000|2021-05-13 16:16:20|6299.4|6297.4|6299.7|6297.7|6299.9|6297.9|6299.4|6297.4|3
1620922590000|2021-05-13 16:16:30|6299.9|6297.9|6300.2|6298.2|6300.4|6298.4|6299.7|6297.7|6
1620922600000|2021-05-13 16:16:40|6299.9|6297.9|6300.4|6298.4|6300.4|6298.4|6299.7|6297.7|2
1620922610000|2021-05-13 16:16:50|6300.2|6298.2|6300.7|6298.7|6300.7|6298.7|6300.2|6298.2|2
1620922630000|2021-05-13 16:17:10|6300.4|6298.4|6300.7|6298.7|6300.7|6298.7|6300.2|6298.2|9
1620922640000|2021-05-13 16:17:20|6300.4|6298.4|6300.2|6298.2|6300.7|6298.7|6300.2|6298.2|5
1620922650000|2021-05-13 16:17:30|6299.7|6297.7|6299.7|6297.7|6299.7|6297.7|6299.2|6297.2|18
1620922660000|2021-05-13 16:17:40|6299.4|6297.4|6299.7|6297.7|6299.7|6297.7|6298.7|6296.7|11
1620922670000|2021-05-13 16:17:50|6300.2|6298.2|6298.7|6296.7|6300.2|6298.2|6298.7|6296.7|9
1620922680000|2021-05-13 16:18:00|6298.9|6296.9|6298.2|6296.2|6298.9|6296.9|6297.9|6295.9|15
1620922690000|2021-05-13 16:18:10|6298.4|6296.4|6297.9|6295.9|6298.4|6296.4|6297.9|6295.9|0
1620922700000|2021-05-13 16:18:20|6297.7|6295.7|6298.7|6296.7|6298.7|6296.7|6297.7|6295.7|2
1620922710000|2021-05-13 16:18:30|6298.4|6296.4|6298.4|6296.4|6298.7|6296.7|6297.9|6295.9|3
1620922720000|2021-05-13 16:18:40|6298.7|6296.7|6297.9|6295.9|6298.7|6296.7|6297.9|6295.9|0
1620922730000|2021-05-13 16:18:50|6298.2|6296.2|6297.9|6295.9|6298.4|6296.4|6297.9|6295.9|0
1620922740000|2021-05-13 16:19:00|6298.2|6296.2|6298.4|6296.4|6299.2|6297.2|6297.9|6295.9|9
1620922750000|2021-05-13 16:19:10|6298.2|6296.2|6297.9|6295.9|6298.2|6296.2|6297.7|6295.7|3
1620922760000|2021-05-13 16:19:20|6298.2|6296.2|6297.2|6295.2|6298.2|6296.2|6296.9|6294.9|0
1620922770000|2021-05-13 16:19:30|6296.9|6294.9|6295.9|6293.9|6296.9|6294.9|6295.9|6293.9|3
1620922780000|2021-05-13 16:19:40|6296.2|6294.2|6295.2|6293.2|6296.2|6294.2|6295.2|6293.2|10
1620922790000|2021-05-13 16:19:50|6294.9|6292.9|6294.7|6292.7|6295.4|6293.4|6294.7|6292.7|3
1620922800000|2021-05-13 16:20:00|6294.9|6292.9|6295.7|6293.7|6295.7|6293.7|6294.9|6292.9|2
1620922810000|2021-05-13 16:20:10|6295.4|6293.4|6295.7|6293.7|6295.9|6293.9|6295.4|6293.4|5
1620922820000|2021-05-13 16:20:20|6295.4|6293.4|6294.9|6292.9|6295.4|6293.4|6294.7|6292.7|3
1620922830000|2021-05-13 16:20:30|6294.7|6292.7|6294.2|6292.2|6295.2|6293.2|6294.2|6292.2|4
1620922840000|2021-05-13 16:20:40|6294.4|6292.4|6294.2|6292.2|6294.7|6292.7|6293.9|6291.9|0
1620922850000|2021-05-13 16:20:50|6294.4|6292.4|6294.7|6292.7|6294.9|6292.9|6294.4|6292.4|3
1620922860000|2021-05-13 16:21:00|6294.9|6292.9|6295.2|6293.2|6295.7|6293.7|6294.9|6292.9|6
1620922870000|2021-05-13 16:21:10|6294.9|6292.9|6294.9|6292.9|6294.9|6292.9|6294.9|6292.9|0
1620922880000|2021-05-13 16:21:20|6294.7|6292.7|6295.2|6293.2|6295.2|6293.2|6294.4|6292.4|8
1620922890000|2021-05-13 16:21:30|6295.4|6293.4|6295.7|6293.7|6295.7|6293.7|6295.2|6293.2|5
1620922900000|2021-05-13 16:21:40|6295.4|6293.4|6295.2|6293.2|6295.4|6293.4|6294.7|6292.7|4
1620922910000|2021-05-13 16:21:50|6295.4|6293.4|6295.2|6293.2|6295.4|6293.4|6294.9|6292.9|4
1620922920000|2021-05-13 16:22:00|6294.9|6292.9|6294.7|6292.7|6294.9|6292.9|6294.7|6292.7|1
1620922930000|2021-05-13 16:22:10|6294.4|6292.4|6294.7|6292.7|6294.9|6292.9|6294.4|6292.4|1
1620922940000|2021-05-13 16:22:20|6294.4|6292.4|6293.9|6291.9|6294.4|6292.4|6293.7|6291.7|0
1620922950000|2021-05-13 16:22:30|6294.2|6292.2|6294.2|6292.2|6294.7|6292.7|6293.9|6291.9|2
1620922960000|2021-05-13 16:22:40|6294.4|6292.4|6294.2|6292.2|6294.4|6292.4|6294.2|6292.2|0
1620922970000|2021-05-13 16:22:50|6294.4|6292.4|6293.9|6291.9|6294.7|6292.7|6293.9|6291.9|5
1620922980000|2021-05-13 16:23:00|6293.7|6291.7|6294.4|6292.4|6294.7|6292.7|6293.4|6291.4|0
1620922990000|2021-05-13 16:23:10|6294.2|6292.2|6293.9|6291.9|6294.2|6292.2|6293.7|6291.7|10
1620923000000|2021-05-13 16:23:20|6293.7|6291.7|6292.9|6290.9|6294.2|6292.2|6292.7|6290.7|3
1620923010000|2021-05-13 16:23:30|6292.7|6290.7|6293.4|6291.4|6293.7|6291.7|6292.4|6290.4|6
1620923020000|2021-05-13 16:23:40|6293.2|6291.2|6292.9|6290.9|6293.2|6291.2|6292.4|6290.4|4
1620923030000|2021-05-13 16:23:50|6293.2|6291.2|6293.2|6291.2|6293.7|6291.7|6292.9|6290.9|1
1620923040000|2021-05-13 16:24:00|6292.9|6290.9|6293.2|6291.2|6293.2|6291.2|6292.7|6290.7|0
1620923050000|2021-05-13 16:24:10|6292.9|6290.9|6292.4|6290.4|6292.9|6290.9|6291.7|6289.7|9
1620923060000|2021-05-13 16:24:20|6292.7|6290.7|6292.2|6290.2|6292.7|6290.7|6292.2|6290.2|59
1620923070000|2021-05-13 16:24:30|6292.4|6290.4|6291.7|6289.7|6292.4|6290.4|6291.4|6289.4|1
1620923080000|2021-05-13 16:24:40|6291.4|6289.4|6291.9|6289.9|6292.4|6290.4|6291.4|6289.4|0
1620923090000|2021-05-13 16:24:50|6292.2|6290.2|6291.2|6289.2|6292.2|6290.2|6291.2|6289.2|5
1620923100000|2021-05-13 16:25:00|6291.4|6289.4|6291.4|6289.4|6291.7|6289.7|6290.7|6288.7|24
1620923110000|2021-05-13 16:25:10|6291.2|6289.2|6291.4|6289.4|6291.4|6289.4|6290.9|6288.9|6
1620923120000|2021-05-13 16:25:20|6291.2|6289.2|6291.7|6289.7|6291.7|6289.7|6291.2|6289.2|0
1620923130000|2021-05-13 16:25:30|6291.9|6289.9|6292.4|6290.4|6292.4|6290.4|6291.7|6289.7|5
1620923140000|2021-05-13 16:25:40|6292.2|6290.2|6292.4|6290.4|6292.4|6290.4|6292.2|6290.2|3
1620923150000|2021-05-13 16:25:50|6292.7|6290.7|6292.7|6290.7|6293.2|6291.2|6292.4|6290.4|12
1620923160000|2021-05-13 16:26:00|6292.9|6290.9|6293.4|6291.4|6293.7|6291.7|6292.9|6290.9|7
1620923170000|2021-05-13 16:26:10|6293.7|6291.7|6294.7|6292.7|6294.7|6292.7|6293.7|6291.7|9
1620923180000|2021-05-13 16:26:20|6294.4|6292.4|6295.4|6293.4|6295.7|6293.7|6294.2|6292.2|10
1620923190000|2021-05-13 16:26:30|6295.2|6293.2|6295.2|6293.2|6295.2|6293.2|6295.2|6293.2|4
1620923200000|2021-05-13 16:26:40|6295.4|6293.4|6295.7|6293.7|6295.7|6293.7|6295.4|6293.4|1
1620923210000|2021-05-13 16:26:50|6295.9|6293.9|6294.9|6292.9|6296.2|6294.2|6294.9|6292.9|6
1620923220000|2021-05-13 16:27:00|6295.2|6293.2|6295.2|6293.2|6295.9|6293.9|6295.2|6293.2|6
1620923230000|2021-05-13 16:27:10|6294.9|6292.9|6295.4|6293.4|6295.4|6293.4|6294.2|6292.2|8
1620923240000|2021-05-13 16:27:20|6295.2|6293.2|6295.4|6293.4|6295.9|6293.9|6295.2|6293.2|2
1620923250000|2021-05-13 16:27:30|6295.7|6293.7|6295.2|6293.2|6296.2|6294.2|6295.2|6293.2|1
1620923260000|2021-05-13 16:27:40|6294.9|6292.9|6294.9|6292.9|6295.2|6293.2|6294.9|6292.9|2
1620923270000|2021-05-13 16:27:50|6295.2|6293.2|6295.7|6293.7|6295.7|6293.7|6294.9|6292.9|1
1620923280000|2021-05-13 16:28:00|6295.9|6293.9|6295.9|6293.9|6296.9|6294.9|6295.9|6293.9|4
1620923290000|2021-05-13 16:28:10|6296.2|6294.2|6296.4|6294.4|6296.4|6294.4|6295.9|6293.9|0
1620923300000|2021-05-13 16:28:20|6296.7|6294.7|6296.4|6294.4|6296.7|6294.7|6296.4|6294.4|0
1620923310000|2021-05-13 16:28:30|6296.2|6294.2|6296.4|6294.4|6296.7|6294.7|6296.2|6294.2|5
1620923320000|2021-05-13 16:28:40|6296.2|6294.2|6296.2|6294.2|6296.4|6294.4|6296.2|6294.2|0
1620923330000|2021-05-13 16:28:50|6295.9|6293.9|6295.9|6293.9|6296.2|6294.2|6295.7|6293.7|6
1620923340000|2021-05-13 16:29:00|6295.7|6293.7|6296.2|6294.2|6296.2|6294.2|6295.4|6293.4|2
1620923350000|2021-05-13 16:29:10|6296.4|6294.4|6296.9|6294.9|6296.9|6294.9|6296.4|6294.4|3
1620923360000|2021-05-13 16:29:20|6296.7|6294.7|6297.4|6295.4|6297.7|6295.7|6296.7|6294.7|0
1620923370000|2021-05-13 16:29:30|6297.2|6295.2|6296.7|6294.7|6297.4|6295.4|6296.7|6294.7|3
1620923380000|2021-05-13 16:29:40|6296.9|6294.9|6296.9|6294.9|6297.2|6295.2|6296.7|6294.7|1
1620923390000|2021-05-13 16:29:50|6296.7|6294.7|6296.7|6294.7|6297.2|6295.2|6296.7|6294.7|3
1620923400000|2021-05-13 16:30:00|6296.9|6294.9|6298.2|6296.2|6298.2|6296.2|6296.9|6294.9|5
1620923410000|2021-05-13 16:30:10|6298.4|6296.4|6298.9|6296.9|6299.2|6297.2|6298.4|6296.4|2
1620923420000|2021-05-13 16:30:20|6298.7|6296.7|6299.2|6297.2|6299.4|6297.4|6298.7|6296.7|0
1620923430000|2021-05-13 16:30:30|6299.4|6297.4|6299.4|6297.4|6299.7|6297.7|6299.2|6297.2|15
1620923440000|2021-05-13 16:30:40|6299.7|6297.7|6299.7|6297.7|6299.9|6297.9|6299.7|6297.7|1
1620923450000|2021-05-13 16:30:50|6299.4|6297.4|6299.4|6297.4|6299.4|6297.4|6299.2|6297.2|5
1620923460000|2021-05-13 16:31:00|6299.2|6297.2|6298.7|6296.7|6299.2|6297.2|6298.7|6296.7|3
1620923470000|2021-05-13 16:31:10|6298.9|6296.9|6298.4|6296.4|6299.4|6297.4|6298.4|6296.4|1
1620923480000|2021-05-13 16:31:20|6298.2|6296.2|6298.9|6296.9|6298.9|6296.9|6298.2|6296.2|0
1620923490000|2021-05-13 16:31:30|6299.2|6297.2|6299.7|6297.7|6299.9|6297.9|6299.2|6297.2|2
1620923500000|2021-05-13 16:31:40|6299.9|6297.9|6299.2|6297.2|6299.9|6297.9|6299.2|6297.2|5
1620923510000|2021-05-13 16:31:50|6299.4|6297.4|6299.4|6297.4|6299.4|6297.4|6298.7|6296.7|1
1620923520000|2021-05-13 16:32:00|6299.7|6297.7|6299.9|6297.9|6300.7|6298.7|6299.7|6297.7|0
1620923530000|2021-05-13 16:32:10|6300.2|6298.2|6300.2|6298.2|6300.4|6298.4|6299.7|6297.7|0
1620923540000|2021-05-13 16:32:20|6299.9|6297.9|6300.2|6298.2|6300.2|6298.2|6299.7|6297.7|3
1620923550000|2021-05-13 16:32:30|6299.9|6297.9|6299.7|6297.7|6300.2|6298.2|6299.7|6297.7|0
1620923560000|2021-05-13 16:32:40|6299.9|6297.9|6299.7|6297.7|6300.2|6298.2|6299.2|6297.2|3
1620923570000|2021-05-13 16:32:50|6299.4|6297.4|6299.4|6297.4|6299.7|6297.7|6299.2|6297.2|1
1620923580000|2021-05-13 16:33:00|6299.2|6297.2|6299.2|6297.2|6299.7|6297.7|6298.9|6296.9|0
1620923600000|2021-05-13 16:33:20|6298.9|6296.9|6298.7|6296.7|6298.9|6296.9|6298.7|6296.7|4
1620923610000|2021-05-13 16:33:30|6298.9|6296.9|6299.2|6297.2|6299.2|6297.2|6298.7|6296.7|1
1620923620000|2021-05-13 16:33:40|6298.9|6296.9|6299.4|6297.4|6299.7|6297.7|6298.9|6296.9|3
1620923630000|2021-05-13 16:33:50|6299.2|6297.2|6299.4|6297.4|6299.4|6297.4|6298.9|6296.9|0
1620923640000|2021-05-13 16:34:00|6299.7|6297.7|6300.2|6298.2|6300.2|6298.2|6299.4|6297.4|2
1620923650000|2021-05-13 16:34:10|6299.9|6297.9|6299.9|6297.9|6300.4|6298.4|6299.9|6297.9|7
1620923660000|2021-05-13 16:34:20|6299.7|6297.7|6299.7|6297.7|6299.7|6297.7|6299.7|6297.7|0
1620923670000|2021-05-13 16:34:30|6299.9|6297.9|6300.2|6298.2|6300.2|6298.2|6299.9|6297.9|0
1620923680000|2021-05-13 16:34:40|6300.4|6298.4|6300.7|6298.7|6300.7|6298.7|6300.4|6298.4|0
1620923690000|2021-05-13 16:34:50|6300.9|6298.9|6301.2|6299.2|6301.2|6299.2|6300.9|6298.9|6
1620923700000|2021-05-13 16:35:00|6301.4|6299.4|6301.2|6299.2|6301.4|6299.4|6301.2|6299.2|7
1620923710000|2021-05-13 16:35:10|6301.4|6299.4|6301.2|6299.2|6301.7|6299.7|6301.2|6299.2|5
1620923720000|2021-05-13 16:35:20|6301.4|6299.4|6301.2|6299.2|6301.9|6299.9|6301.2|6299.2|6
1620923730000|2021-05-13 16:35:30|6301.4|6299.4|6301.7|6299.7|6301.9|6299.9|6301.4|6299.4|1
1620923740000|2021-05-13 16:35:40|6301.9|6299.9|6301.4|6299.4|6301.9|6299.9|6301.4|6299.4|0
1620923750000|2021-05-13 16:35:50|6301.2|6299.2|6300.9|6298.9|6301.4|6299.4|6300.2|6298.2|8
1620923760000|2021-05-13 16:36:00|6301.2|6299.2|6300.2|6298.2|6301.2|6299.2|6300.2|6298.2|3
1620923770000|2021-05-13 16:36:10|6300.4|6298.4|6299.2|6297.2|6300.4|6298.4|6298.2|6296.2|13
1620923780000|2021-05-13 16:36:20|6299.4|6297.4|6300.2|6298.2|6300.4|6298.4|6299.4|6297.4|6
1620923790000|2021-05-13 16:36:30|6299.9|6297.9|6300.2|6298.2|6300.4|6298.4|6299.9|6297.9|1
1620923800000|2021-05-13 16:36:40|6299.9|6297.9|6299.9|6297.9|6300.2|6298.2|6299.7|6297.7|0
1620923810000|2021-05-13 16:36:50|6299.7|6297.7|6298.2|6296.2|6299.9|6297.9|6298.2|6296.2|0
1620923820000|2021-05-13 16:37:00|6297.9|6295.9|6299.4|6297.4|6299.4|6297.4|6297.9|6295.9|13
1620923830000|2021-05-13 16:37:10|6299.2|6297.2|6298.9|6296.9|6299.4|6297.4|6298.2|6296.2|6
1620923840000|2021-05-13 16:37:20|6298.7|6296.7|6298.7|6296.7|6298.9|6296.9|6298.2|6296.2|2
1620923850000|2021-05-13 16:37:30|6298.9|6296.9|6299.2|6297.2|6299.4|6297.4|6298.4|6296.4|8
1620923860000|2021-05-13 16:37:40|6298.9|6296.9|6298.4|6296.4|6299.2|6297.2|6298.2|6296.2|1
1620923870000|2021-05-13 16:37:50|6298.2|6296.2|6298.7|6296.7|6298.7|6296.7|6297.7|6295.7|0
1620923880000|2021-05-13 16:38:00|6298.9|6296.9|6298.7|6296.7|6298.9|6296.9|6298.2|6296.2|5
1620923890000|2021-05-13 16:38:10|6298.9|6296.9|6298.7|6296.7|6299.2|6297.2|6298.7|6296.7|0
1620923900000|2021-05-13 16:38:20|6298.9|6296.9|6299.2|6297.2|6299.2|6297.2|6298.4|6296.4|6
1620923910000|2021-05-13 16:38:30|6298.9|6296.9|6298.7|6296.7|6299.2|6297.2|6298.4|6296.4|0
1620923920000|2021-05-13 16:38:40|6298.9|6296.9|6299.4|6297.4|6299.7|6297.7|6298.9|6296.9|0
1620923930000|2021-05-13 16:38:50|6299.2|6297.2|6298.9|6296.9|6299.2|6297.2|6298.4|6296.4|0
1620923940000|2021-05-13 16:39:00|6298.7|6296.7|6299.4|6297.4|6299.4|6297.4|6298.2|6296.2|0
1620923950000|2021-05-13 16:39:10|6299.2|6297.2|6299.2|6297.2|6299.4|6297.4|6298.7|6296.7|0
1620923960000|2021-05-13 16:39:20|6299.4|6297.4|6298.7|6296.7|6299.7|6297.7|6298.2|6296.2|4
1620923970000|2021-05-13 16:39:30|6298.4|6296.4|6297.7|6295.7|6298.7|6296.7|6297.7|6295.7|7
1620923980000|2021-05-13 16:39:40|6297.4|6295.4|6296.9|6294.9|6297.4|6295.4|6296.7|6294.7|2
1620923990000|2021-05-13 16:39:50|6296.7|6294.7|6296.9|6294.9|6296.9|6294.9|6295.9|6293.9|1
1620924000000|2021-05-13 16:40:00|6297.2|6295.2|6297.4|6295.4|6297.7|6295.7|6296.2|6294.2|6
1620924010000|2021-05-13 16:40:10|6297.7|6295.7|6297.4|6295.4|6297.9|6295.9|6296.7|6294.7|12
1620924020000|2021-05-13 16:40:20|6297.2|6295.2|6296.9|6294.9|6297.2|6295.2|6295.7|6293.7|1
1620924030000|2021-05-13 16:40:30|6297.2|6295.2|6295.7|6293.7|6297.2|6295.2|6295.7|6293.7|1
1620924040000|2021-05-13 16:40:40|6295.9|6293.9|6296.4|6294.4|6296.7|6294.7|6295.9|6293.9|2
1620924050000|2021-05-13 16:40:50|6296.2|6294.2|6295.4|6293.4|6296.2|6294.2|6295.4|6293.4|0
1620924060000|2021-05-13 16:41:00|6295.7|6293.7|6295.9|6293.9|6296.4|6294.4|6295.7|6293.7|0
1620924070000|2021-05-13 16:41:10|6296.2|6294.2|6295.7|6293.7|6296.2|6294.2|6295.4|6293.4|3
1620924080000|2021-05-13 16:41:20|6295.4|6293.4|6295.2|6293.2|6295.9|6293.9|6294.9|6292.9|0
1620924090000|2021-05-13 16:41:30|6295.4|6293.4|6295.2|6293.2|6295.4|6293.4|6294.9|6292.9|0
1620924100000|2021-05-13 16:41:40|6295.4|6293.4|6295.2|6293.2|6295.4|6293.4|6294.7|6292.7|1
1620924110000|2021-05-13 16:41:50|6294.9|6292.9|6295.4|6293.4|6295.9|6293.9|6294.9|6292.9|1
1620924120000|2021-05-13 16:42:00|6295.2|6293.2|6295.4|6293.4|6295.7|6293.7|6294.7|6292.7|0
1620924130000|2021-05-13 16:42:10|6295.7|6293.7|6295.4|6293.4|6296.2|6294.2|6295.4|6293.4|8
1620924140000|2021-05-13 16:42:20|6295.7|6293.7|6296.2|6294.2|6296.4|6294.4|6295.4|6293.4|4
1620924150000|2021-05-13 16:42:30|6296.4|6294.4|6296.2|6294.2|6296.4|6294.4|6295.9|6293.9|4
1620924160000|2021-05-13 16:42:40|6296.4|6294.4|6297.2|6295.2|6297.7|6295.7|6296.4|6294.4|2
1620924170000|2021-05-13 16:42:50|6296.9|6294.9|6297.4|6295.4|6297.7|6295.7|6296.9|6294.9|0
1620924180000|2021-05-13 16:43:00|6297.7|6295.7|6297.9|6295.9|6298.2|6296.2|6297.7|6295.7|0
1620924190000|2021-05-13 16:43:10|6298.2|6296.2|6298.2|6296.2|6298.7|6296.7|6297.7|6295.7|1
1620924200000|2021-05-13 16:43:20|6298.4|6296.4|6298.2|6296.2|6298.7|6296.7|6298.2|6296.2|0
1620924210000|2021-05-13 16:43:30|6297.9|6295.9|6298.4|6296.4|6298.7|6296.7|6297.7|6295.7|3
1620924220000|2021-05-13 16:43:40|6298.7|6296.7|6298.9|6296.9|6298.9|6296.9|6298.4|6296.4|1
1620924230000|2021-05-13 16:43:50|6299.2|6297.2|6299.2|6297.2|6299.4|6297.4|6298.9|6296.9|0
1620924240000|2021-05-13 16:44:00|6299.4|6297.4|6300.4|6298.4|6300.7|6298.7|6299.4|6297.4|14
1620924250000|2021-05-13 16:44:10|6300.2|6298.2|6299.9|6297.9|6300.7|6298.7|6299.9|6297.9|6
1620924260000|2021-05-13 16:44:20|6299.7|6297.7|6300.7|6298.7|6300.7|6298.7|6299.4|6297.4|3
1620924270000|2021-05-13 16:44:30|6300.4|6298.4|6299.7|6297.7|6300.4|6298.4|6299.2|6297.2|1
1620924280000|2021-05-13 16:44:40|6299.9|6297.9|6298.4|6296.4|6299.9|6297.9|6298.2|6296.2|1
1620924290000|2021-05-13 16:44:50|6298.2|6296.2|6298.4|6296.4|6298.7|6296.7|6297.9|6295.9|2
1620924300000|2021-05-13 16:45:00|6298.7|6296.7|6299.4|6297.4|6299.9|6297.9|6298.7|6296.7|1
1620924310000|2021-05-13 16:45:10|6299.7|6297.7|6299.9|6297.9|6300.2|6298.2|6299.2|6297.2|1
1620924320000|2021-05-13 16:45:20|6299.7|6297.7|6300.2|6298.2|6300.2|6298.2|6299.7|6297.7|0
1620924330000|2021-05-13 16:45:30|6299.9|6297.9|6300.2|6298.2|6300.2|6298.2|6299.4|6297.4|3
1620924340000|2021-05-13 16:45:40|6300.4|6298.4|6301.4|6299.4|6301.4|6299.4|6300.4|6298.4|2
1620924350000|2021-05-13 16:45:50|6301.2|6299.2|6301.2|6299.2|6301.2|6299.2|6301.2|6299.2|0
1620924360000|2021-05-13 16:46:00|6301.4|6299.4|6301.4|6299.4|6301.7|6299.7|6301.2|6299.2|4
1620924370000|2021-05-13 16:46:10|6301.2|6299.2|6300.2|6298.2|6301.4|6299.4|6299.9|6297.9|3
1620924380000|2021-05-13 16:46:20|6299.9|6297.9|6299.9|6297.9|6300.4|6298.4|6299.4|6297.4|0
1620924390000|2021-05-13 16:46:30|6299.7|6297.7|6299.4|6297.4|6299.9|6297.9|6299.2|6297.2|2
1620924400000|2021-05-13 16:46:40|6299.7|6297.7|6299.7|6297.7|6299.7|6297.7|6298.7|6296.7|6
1620924410000|2021-05-13 16:46:50|6299.4|6297.4|6299.7|6297.7|6299.7|6297.7|6298.9|6296.9|1
1620924420000|2021-05-13 16:47:00|6299.9|6297.9|6299.7|6297.7|6300.2|6298.2|6299.4|6297.4|1
1620924430000|2021-05-13 16:47:10|6299.4|6297.4|6299.4|6297.4|6300.2|6298.2|6299.4|6297.4|0
1620924440000|2021-05-13 16:47:20|6299.7|6297.7|6299.7|6297.7|6299.9|6297.9|6299.4|6297.4|0
1620924450000|2021-05-13 16:47:30|6299.4|6297.4|6299.7|6297.7|6299.9|6297.9|6299.2|6297.2|0
1620924460000|2021-05-13 16:47:40|6299.9|6297.9|6298.9|6296.9|6300.4|6298.4|6298.9|6296.9|1
1620924470000|2021-05-13 16:47:50|6298.7|6296.7|6299.7|6297.7|6299.9|6297.9|6298.7|6296.7|0
1620924480000|2021-05-13 16:48:00|6299.9|6297.9|6299.2|6297.2|6300.2|6298.2|6298.7|6296.7|8
1620924490000|2021-05-13 16:48:10|6298.9|6296.9|6299.4|6297.4|6299.4|6297.4|6298.7|6296.7|2
1620924500000|2021-05-13 16:48:20|6299.7|6297.7|6298.7|6296.7|6299.7|6297.7|6298.4|6296.4|5
1620924510000|2021-05-13 16:48:30|6298.9|6296.9|6298.9|6296.9|6298.9|6296.9|6298.7|6296.7|1
1620924520000|2021-05-13 16:48:40|6298.7|6296.7|6299.4|6297.4|6299.4|6297.4|6298.7|6296.7|1
1620924530000|2021-05-13 16:48:50|6299.2|6297.2|6300.2|6298.2|6300.2|6298.2|6299.2|6297.2|2
1620924540000|2021-05-13 16:49:00|6300.4|6298.4|6300.9|6298.9|6301.4|6299.4|6300.4|6298.4|23
1620924550000|2021-05-13 16:49:10|6301.2|6299.2|6301.9|6299.9|6302.2|6300.2|6300.9|6298.9|3
1620924560000|2021-05-13 16:49:20|6302.2|6300.2|6302.4|6300.4|6302.7|6300.7|6301.9|6299.9|10
1620924570000|2021-05-13 16:49:30|6302.2|6300.2|6302.4|6300.4|6302.9|6300.9|6302.2|6300.2|3
1620924580000|2021-05-13 16:49:40|6302.2|6300.2|6302.9|6300.9|6302.9|6300.9|6301.9|6299.9|6
1620924590000|2021-05-13 16:49:50|6302.7|6300.7|6302.7|6300.7|6302.7|6300.7|6302.4|6300.4|1
1620924600000|2021-05-13 16:50:00|6302.9|6300.9|6303.2|6301.2|6303.7|6301.7|6302.7|6300.7|14
1620924610000|2021-05-13 16:50:10|6302.9|6300.9|6302.7|6300.7|6303.7|6301.7|6302.7|6300.7|4
1620924620000|2021-05-13 16:50:20|6302.9|6300.9|6302.7|6300.7|6302.9|6300.9|6302.7|6300.7|0
1620924630000|2021-05-13 16:50:30|6302.4|6300.4|6302.7|6300.7|6302.7|6300.7|6302.2|6300.2|8
1620924640000|2021-05-13 16:50:40|6302.4|6300.4|6302.7|6300.7|6303.2|6301.2|6302.4|6300.4|5
1620924650000|2021-05-13 16:50:50|6302.4|6300.4|6302.4|6300.4|6302.7|6300.7|6302.2|6300.2|8
1620924660000|2021-05-13 16:51:00|6302.2|6300.2|6302.7|6300.7|6302.7|6300.7|6302.2|6300.2|82
1620924670000|2021-05-13 16:51:10|6302.9|6300.9|6302.4|6300.4|6303.2|6301.2|6302.4|6300.4|16
1620924680000|2021-05-13 16:51:20|6302.7|6300.7|6301.7|6299.7|6302.7|6300.7|6300.9|6298.9|92
1620924690000|2021-05-13 16:51:30|6301.9|6299.9|6302.2|6300.2|6302.2|6300.2|6300.2|6298.2|17
1620924700000|2021-05-13 16:51:40|6302.4|6300.4|6301.7|6299.7|6302.7|6300.7|6301.4|6299.4|7
1620924710000|2021-05-13 16:51:50|6301.4|6299.4|6300.2|6298.2|6301.4|6299.4|6300.2|6298.2|11
1620924720000|2021-05-13 16:52:00|6300.4|6298.4|6301.7|6299.7|6301.9|6299.9|6300.2|6298.2|24
1620924730000|2021-05-13 16:52:10|6301.9|6299.9|6299.9|6297.9|6301.9|6299.9|6299.2|6297.2|7
1620924740000|2021-05-13 16:52:20|6299.4|6297.4|6300.4|6298.4|6300.7|6298.7|6299.2|6297.2|14
1620924750000|2021-05-13 16:52:30|6300.2|6298.2|6300.9|6298.9|6300.9|6298.9|6299.4|6297.4|3
1620924760000|2021-05-13 16:52:40|6301.2|6299.2|6301.4|6299.4|6301.7|6299.7|6300.7|6298.7|5
1620924770000|2021-05-13 16:52:50|6301.7|6299.7|6300.9|6298.9|6302.2|6300.2|6300.7|6298.7|5
1620924780000|2021-05-13 16:53:00|6301.2|6299.2|6300.9|6298.9|6301.4|6299.4|6300.9|6298.9|1
1620924790000|2021-05-13 16:53:10|6300.7|6298.7|6299.9|6297.9|6300.9|6298.9|6299.7|6297.7|3
1620924800000|2021-05-13 16:53:20|6300.2|6298.2|6299.7|6297.7|6300.2|6298.2|6299.7|6297.7|0
1620924810000|2021-05-13 16:53:30|6299.9|6297.9|6300.9|6298.9|6300.9|6298.9|6299.2|6297.2|8
1620924820000|2021-05-13 16:53:40|6300.7|6298.7|6300.2|6298.2|6301.2|6299.2|6300.2|6298.2|3
1620924830000|2021-05-13 16:53:50|6300.4|6298.4|6299.9|6297.9|6300.4|6298.4|6299.4|6297.4|0
1620924840000|2021-05-13 16:54:00|6299.7|6297.7|6300.7|6298.7|6300.9|6298.9|6299.7|6297.7|1
1620924850000|2021-05-13 16:54:10|6300.4|6298.4|6300.4|6298.4|6300.4|6298.4|6300.2|6298.2|4
1620924860000|2021-05-13 16:54:20|6300.7|6298.7|6300.9|6298.9|6301.2|6299.2|6300.4|6298.4|5
1620924870000|2021-05-13 16:54:30|6300.7|6298.7|6300.9|6298.9|6300.9|6298.9|6300.2|6298.2|0
1620924880000|2021-05-13 16:54:40|6301.2|6299.2|6301.4|6299.4|6301.7|6299.7|6301.2|6299.2|0
1620924890000|2021-05-13 16:54:50|6301.7|6299.7|6302.2|6300.2|6302.2|6300.2|6301.7|6299.7|7
1620924900000|2021-05-13 16:55:00|6302.4|6300.4|6301.2|6299.2|6302.4|6300.4|6301.2|6299.2|9
1620924910000|2021-05-13 16:55:10|6301.4|6299.4|6300.9|6298.9|6301.7|6299.7|6300.7|6298.7|2
1620924920000|2021-05-13 16:55:20|6300.4|6298.4|6300.7|6298.7|6301.4|6299.4|6300.4|6298.4|5
1620924930000|2021-05-13 16:55:30|6300.4|6298.4|6299.4|6297.4|6300.4|6298.4|6299.4|6297.4|2
1620924940000|2021-05-13 16:55:40|6299.7|6297.7|6298.2|6296.2|6299.7|6297.7|6297.9|6295.9|4
1620924950000|2021-05-13 16:55:50|6298.4|6296.4|6296.4|6294.4|6298.7|6296.7|6296.2|6294.2|32
1620924960000|2021-05-13 16:56:00|6296.7|6294.7|6296.4|6294.4|6297.2|6295.2|6295.7|6293.7|14
1620924970000|2021-05-13 16:56:10|6296.2|6294.2|6294.7|6292.7|6296.2|6294.2|6294.2|6292.2|4
1620924980000|2021-05-13 16:56:20|6294.4|6292.4|6294.9|6292.9|6294.9|6292.9|6293.9|6291.9|0
1620924990000|2021-05-13 16:56:30|6294.7|6292.7|6293.7|6291.7|6294.9|6292.9|6292.7|6290.7|17
1620925000000|2021-05-13 16:56:40|6293.4|6291.4|6292.9|6290.9|6293.4|6291.4|6292.7|6290.7|5
1620925010000|2021-05-13 16:56:50|6292.7|6290.7|6294.2|6292.2|6294.4|6292.4|6292.7|6290.7|3
1620925020000|2021-05-13 16:57:00|6294.4|6292.4|6294.7|6292.7|6294.7|6292.7|6293.9|6291.9|4
1620925030000|2021-05-13 16:57:10|6294.9|6292.9|6293.2|6291.2|6294.9|6292.9|6292.7|6290.7|11
1620925040000|2021-05-13 16:57:20|6292.9|6290.9|6292.7|6290.7|6293.4|6291.4|6292.7|6290.7|2
1620925050000|2021-05-13 16:57:30|6292.9|6290.9|6292.9|6290.9|6293.4|6291.4|6292.7|6290.7|3
1620925060000|2021-05-13 16:57:40|6293.2|6291.2|6292.9|6290.9|6293.7|6291.7|6292.9|6290.9|2
1620925070000|2021-05-13 16:57:50|6293.2|6291.2|6292.2|6290.2|6293.2|6291.2|6292.2|6290.2|9
1620925080000|2021-05-13 16:58:00|6291.9|6289.9|6292.4|6290.4|6292.7|6290.7|6291.7|6289.7|12
1620925090000|2021-05-13 16:58:10|6292.7|6290.7|6292.9|6290.9|6293.2|6291.2|6292.2|6290.2|15
1620925100000|2021-05-13 16:58:20|6293.2|6291.2|6294.4|6292.4|6294.4|6292.4|6292.7|6290.7|14
1620925110000|2021-05-13 16:58:30|6294.7|6292.7|6293.4|6291.4|6294.7|6292.7|6293.2|6291.2|2
1620925120000|2021-05-13 16:58:40|6293.2|6291.2|6293.2|6291.2|6293.7|6291.7|6293.2|6291.2|10
1620925130000|2021-05-13 16:58:50|6292.9|6290.9|6293.7|6291.7|6293.7|6291.7|6292.9|6290.9|2
1620925140000|2021-05-13 16:59:00|6293.9|6291.9|6294.4|6292.4|6295.2|6293.2|6293.9|6291.9|5
1620925150000|2021-05-13 16:59:10|6294.2|6292.2|6294.9|6292.9|6295.4|6293.4|6294.2|6292.2|1
1620925160000|2021-05-13 16:59:20|6295.2|6293.2|6294.7|6292.7|6295.4|6293.4|6293.9|6291.9|13
1620925170000|2021-05-13 16:59:30|6294.4|6292.4|6295.4|6293.4|6295.7|6293.7|6294.4|6292.4|2
1620925180000|2021-05-13 16:59:40|6295.2|6293.2|6295.7|6293.7|6295.7|6293.7|6294.7|6292.7|1
1620925190000|2021-05-13 16:59:50|6295.9|6293.9|6295.2|6293.2|6296.4|6294.4|6295.2|6293.2|0
1620925200000|2021-05-13 17:00:00|6295.4|6293.4|6294.9|6292.9|6295.9|6293.9|6294.7|6292.7|5
1620925210000|2021-05-13 17:00:10|6295.2|6293.2|6295.7|6293.7|6295.7|6293.7|6294.2|6292.2|7
1620925220000|2021-05-13 17:00:20|6295.4|6293.4|6294.2|6292.2|6295.4|6293.4|6293.7|6291.7|4
1620925230000|2021-05-13 17:00:30|6294.4|6292.4|6294.7|6292.7|6295.9|6293.9|6294.4|6292.4|16
1620925240000|2021-05-13 17:00:40|6294.2|6292.2|6295.4|6293.4|6295.4|6293.4|6294.2|6292.2|1
1620925250000|2021-05-13 17:00:50|6295.2|6293.2|6296.2|6294.2|6296.2|6294.2|6294.7|6292.7|0
1620925260000|2021-05-13 17:01:00|6295.9|6293.9|6295.2|6293.2|6295.9|6293.9|6294.9|6292.9|1
1620925270000|2021-05-13 17:01:10|6294.9|6292.9|6294.7|6292.7|6294.9|6292.9|6293.9|6291.9|3
1620925280000|2021-05-13 17:01:20|6294.4|6292.4|6294.2|6292.2|6294.7|6292.7|6293.7|6291.7|0
1620925290000|2021-05-13 17:01:30|6294.4|6292.4|6294.2|6292.2|6294.4|6292.4|6293.7|6291.7|1
1620925300000|2021-05-13 17:01:40|6293.9|6291.9|6293.9|6291.9|6294.7|6292.7|6293.9|6291.9|5
1620925310000|2021-05-13 17:01:50|6294.2|6292.2|6290.4|6288.4|6294.2|6292.2|6289.9|6287.9|86
1620925320000|2021-05-13 17:02:00|6290.7|6288.7|6290.9|6288.9|6292.7|6290.7|6290.4|6288.4|48
1620925330000|2021-05-13 17:02:10|6291.2|6289.2|6292.9|6290.9|6292.9|6290.9|6291.2|6289.2|5
1620925340000|2021-05-13 17:02:20|6293.7|6291.7|6293.4|6291.4|6293.9|6291.9|6292.4|6290.4|4
1620925350000|2021-05-13 17:02:30|6293.7|6291.7|6293.4|6291.4|6293.7|6291.7|6292.4|6290.4|5
1620925360000|2021-05-13 17:02:40|6292.9|6290.9|6295.2|6293.2|6295.2|6293.2|6292.9|6290.9|3
1620925370000|2021-05-13 17:02:50|6295.4|6293.4|6294.2|6292.2|6295.7|6293.7|6293.7|6291.7|4
1620925380000|2021-05-13 17:03:00|6294.4|6292.4|6292.9|6290.9|6294.4|6292.4|6292.7|6290.7|1
1620925390000|2021-05-13 17:03:10|6293.2|6291.2|6292.7|6290.7|6293.4|6291.4|6292.7|6290.7|1
1620925400000|2021-05-13 17:03:20|6292.4|6290.4|6293.2|6291.2|6293.2|6291.2|6291.9|6289.9|7
1620925410000|2021-05-13 17:03:30|6292.9|6290.9|6294.4|6292.4|6294.9|6292.9|6292.9|6290.9|5
1620925420000|2021-05-13 17:03:40|6294.2|6292.2|6293.4|6291.4|6294.4|6292.4|6293.4|6291.4|3
1620925430000|2021-05-13 17:03:50|6293.2|6291.2|6294.2|6292.2|6294.2|6292.2|6292.9|6290.9|0
1620925440000|2021-05-13 17:04:00|6293.9|6291.9|6294.9|6292.9|6295.2|6293.2|6293.4|6291.4|3
1620925450000|2021-05-13 17:04:10|6295.2|6293.2|6294.4|6292.4|6295.7|6293.7|6293.9|6291.9|1
1620925460000|2021-05-13 17:04:20|6294.7|6292.7|6294.2|6292.2|6294.9|6292.9|6293.9|6291.9|1
1620925470000|2021-05-13 17:04:30|6293.9|6291.9|6295.9|6293.9|6296.4|6294.4|6293.7|6291.7|0
1620925480000|2021-05-13 17:04:40|6295.7|6293.7|6295.4|6293.4|6295.9|6293.9|6294.9|6292.9|1
1620925490000|2021-05-13 17:04:50|6295.7|6293.7|6295.9|6293.9|6296.4|6294.4|6295.4|6293.4|1
1620925500000|2021-05-13 17:05:00|6296.4|6294.4|6295.9|6293.9|6296.9|6294.9|6295.2|6293.2|1
1620925510000|2021-05-13 17:05:10|6295.7|6293.7|6296.2|6294.2|6296.7|6294.7|6295.4|6293.4|0
1620925520000|2021-05-13 17:05:20|6296.4|6294.4|6295.7|6293.7|6296.7|6294.7|6295.4|6293.4|1
1620925530000|2021-05-13 17:05:30|6295.4|6293.4|6294.9|6292.9|6296.2|6294.2|6294.9|6292.9|0
1620925540000|2021-05-13 17:05:40|6295.2|6293.2|6295.4|6293.4|6296.2|6294.2|6295.2|6293.2|22
1620925550000|2021-05-13 17:05:50|6295.2|6293.2|6296.4|6294.4|6296.7|6294.7|6294.9|6292.9|6
1620925560000|2021-05-13 17:06:00|6296.2|6294.2|6295.9|6293.9|6296.2|6294.2|6294.9|6292.9|1
1620925570000|2021-05-13 17:06:10|6295.7|6293.7|6294.4|6292.4|6295.7|6293.7|6294.4|6292.4|2
1620925580000|2021-05-13 17:06:20|6294.2|6292.2|6295.2|6293.2|6295.2|6293.2|6293.4|6291.4|0
1620925590000|2021-05-13 17:06:30|6294.9|6292.9|6294.7|6292.7|6295.4|6293.4|6293.9|6291.9|2
1620925600000|2021-05-13 17:06:40|6294.9|6292.9|6295.2|6293.2|6295.4|6293.4|6294.7|6292.7|0
1620925610000|2021-05-13 17:06:50|6295.4|6293.4|6295.7|6293.7|6296.2|6294.2|6294.9|6292.9|2
1620925620000|2021-05-13 17:07:00|6295.4|6293.4|6295.7|6293.7|6296.2|6294.2|6295.2|6293.2|1
1620925630000|2021-05-13 17:07:10|6295.9|6293.9|6295.4|6293.4|6295.9|6293.9|6294.9|6292.9|0
1620925640000|2021-05-13 17:07:20|6295.2|6293.2|6297.9|6295.9|6298.4|6296.4|6295.2|6293.2|5
1620925650000|2021-05-13 17:07:30|6297.7|6295.7|6296.4|6294.4|6297.7|6295.7|6296.2|6294.2|1
1620925660000|2021-05-13 17:07:40|6296.7|6294.7|6297.2|6295.2|6297.4|6295.4|6295.9|6293.9|0
1620925670000|2021-05-13 17:07:50|6296.9|6294.9|6297.2|6295.2|6297.7|6295.7|6296.9|6294.9|0
1620925680000|2021-05-13 17:08:00|6297.4|6295.4|6296.2|6294.2|6298.2|6296.2|6296.2|6294.2|3
1620925690000|2021-05-13 17:08:10|6296.4|6294.4|6296.9|6294.9|6297.2|6295.2|6295.9|6293.9|0
1620925700000|2021-05-13 17:08:20|6297.2|6295.2|6298.2|6296.2|6298.7|6296.7|6297.2|6295.2|0
1620925710000|2021-05-13 17:08:30|6297.9|6295.9|6297.7|6295.7|6298.2|6296.2|6297.2|6295.2|0
1620925720000|2021-05-13 17:08:40|6297.4|6295.4|6299.2|6297.2|6299.2|6297.2|6297.4|6295.4|5
1620925730000|2021-05-13 17:08:50|6299.4|6297.4|6298.4|6296.4|6299.4|6297.4|6298.2|6296.2|0
1620925740000|2021-05-13 17:09:00|6298.2|6296.2|6298.2|6296.2|6298.2|6296.2|6297.2|6295.2|6
1620925750000|2021-05-13 17:09:10|6297.9|6295.9|6297.9|6295.9|6298.9|6296.9|6297.9|6295.9|1
1620925760000|2021-05-13 17:09:20|6298.2|6296.2|6298.4|6296.4|6298.9|6296.9|6297.9|6295.9|0
1620925770000|2021-05-13 17:09:30|6298.2|6296.2|6298.4|6296.4|6298.9|6296.9|6298.2|6296.2|0
1620925780000|2021-05-13 17:09:40|6298.7|6296.7|6297.9|6295.9|6298.7|6296.7|6297.9|6295.9|1
1620925790000|2021-05-13 17:09:50|6298.2|6296.2|6297.7|6295.7|6298.4|6296.4|6297.7|6295.7|1
1620925800000|2021-05-13 17:10:00|6297.4|6295.4|6297.9|6295.9|6297.9|6295.9|6297.2|6295.2|3
1620925810000|2021-05-13 17:10:10|6298.2|6296.2|6298.2|6296.2|6298.7|6296.7|6297.9|6295.9|0
1620925820000|2021-05-13 17:10:20|6298.4|6296.4|6300.4|6298.4|6300.4|6298.4|6298.2|6296.2|9
1620925830000|2021-05-13 17:10:30|6300.2|6298.2|6299.2|6297.2|6300.2|6298.2|6298.7|6296.7|15
1620925840000|2021-05-13 17:10:40|6298.9|6296.9|6299.2|6297.2|6299.4|6297.4|6298.4|6296.4|0
1620925850000|2021-05-13 17:10:50|6299.4|6297.4|6298.7|6296.7|6299.4|6297.4|6297.7|6295.7|9
1620925860000|2021-05-13 17:11:00|6298.4|6296.4|6298.4|6296.4|6298.7|6296.7|6297.2|6295.2|7
1620925870000|2021-05-13 17:11:10|6298.7|6296.7|6298.9|6296.9|6298.9|6296.9|6297.9|6295.9|1
1620925880000|2021-05-13 17:11:20|6299.4|6297.4|6298.2|6296.2|6299.4|6297.4|6298.2|6296.2|1
1620925890000|2021-05-13 17:11:30|6298.4|6296.4|6299.4|6297.4|6299.4|6297.4|6297.9|6295.9|0
1620925900000|2021-05-13 17:11:40|6299.7|6297.7|6299.2|6297.2|6299.7|6297.7|6299.2|6297.2|0
1620925910000|2021-05-13 17:11:50|6298.9|6296.9|6299.2|6297.2|6299.4|6297.4|6298.7|6296.7|5
1620925920000|2021-05-13 17:12:00|6299.4|6297.4|6300.7|6298.7|6300.7|6298.7|6299.4|6297.4|1
1620925930000|2021-05-13 17:12:10|6300.9|6298.9|6300.2|6298.2|6301.7|6299.7|6300.2|6298.2|9
1620925940000|2021-05-13 17:12:20|6299.9|6297.9|6300.2|6298.2|6300.2|6298.2|6299.9|6297.9|0
1620925950000|2021-05-13 17:12:30|6299.9|6297.9|6300.4|6298.4|6300.9|6298.9|6299.9|6297.9|1
1620925960000|2021-05-13 17:12:40|6300.2|6298.2|6299.4|6297.4|6300.4|6298.4|6299.2|6297.2|1
1620925970000|2021-05-13 17:12:50|6299.7|6297.7|6300.4|6298.4|6300.4|6298.4|6299.7|6297.7|0
1620925980000|2021-05-13 17:13:00|6300.2|6298.2|6299.7|6297.7|6300.2|6298.2|6298.4|6296.4|5
1620925990000|2021-05-13 17:13:10|6299.9|6297.9|6298.4|6296.4|6299.9|6297.9|6297.9|6295.9|1
1620926000000|2021-05-13 17:13:20|6298.2|6296.2|6298.4|6296.4|6298.9|6296.9|6298.2|6296.2|0
1620926010000|2021-05-13 17:13:30|6298.2|6296.2|6298.4|6296.4|6298.9|6296.9|6298.2|6296.2|1
1620926020000|2021-05-13 17:13:40|6298.7|6296.7|6298.9|6296.9|6299.4|6297.4|6298.7|6296.7|1
1620926030000|2021-05-13 17:13:50|6299.2|6297.2|6299.2|6297.2|6299.7|6297.7|6299.2|6297.2|0
1620926040000|2021-05-13 17:14:00|6299.4|6297.4|6298.7|6296.7|6300.2|6298.2|6298.4|6296.4|2
1620926050000|2021-05-13 17:14:10|6298.9|6296.9|6298.4|6296.4|6298.9|6296.9|6298.2|6296.2|0
1620926060000|2021-05-13 17:14:20|6298.7|6296.7|6298.9|6296.9|6298.9|6296.9|6298.4|6296.4|1
1620926070000|2021-05-13 17:14:30|6299.2|6297.2|6299.4|6297.4|6299.7|6297.7|6298.9|6296.9|2
1620926080000|2021-05-13 17:14:40|6299.2|6297.2|6299.4|6297.4|6299.4|6297.4|6299.2|6297.2|0
1620926090000|2021-05-13 17:14:50|6299.2|6297.2|6299.4|6297.4|6299.7|6297.7|6298.9|6296.9|2
1620926100000|2021-05-13 17:15:00|6299.2|6297.2|6299.4|6297.4|6300.2|6298.2|6298.7|6296.7|3
1620926110000|2021-05-13 17:15:10|6299.7|6297.7|6300.4|6298.4|6300.7|6298.7|6299.4|6297.4|0
1620926120000|2021-05-13 17:15:20|6300.7|6298.7|6301.4|6299.4|6301.4|6299.4|6299.9|6297.9|2
1620926130000|2021-05-13 17:15:30|6301.7|6299.7|6300.7|6298.7|6301.7|6299.7|6299.9|6297.9|3
1620926140000|2021-05-13 17:15:40|6300.4|6298.4|6299.9|6297.9|6300.4|6298.4|6299.9|6297.9|0
1620926150000|2021-05-13 17:15:50|6300.2|6298.2|6300.9|6298.9|6300.9|6298.9|6299.9|6297.9|0
1620926160000|2021-05-13 17:16:00|6301.2|6299.2|6300.7|6298.7|6301.4|6299.4|6300.7|6298.7|7
1620926170000|2021-05-13 17:16:10|6300.9|6298.9|6300.9|6298.9|6301.2|6299.2|6300.7|6298.7|5
1620926180000|2021-05-13 17:16:20|6300.7|6298.7|6300.2|6298.2|6300.9|6298.9|6300.2|6298.2|1
1620926190000|2021-05-13 17:16:30|6300.4|6298.4|6300.9|6298.9|6301.4|6299.4|6300.4|6298.4|3
1620926200000|2021-05-13 17:16:40|6301.2|6299.2|6301.2|6299.2|6301.4|6299.4|6300.9|6298.9|0
1620926210000|2021-05-13 17:16:50|6301.4|6299.4|6301.2|6299.2|6301.4|6299.4|6301.2|6299.2|0
1620926220000|2021-05-13 17:17:00|6300.9|6298.9|6300.7|6298.7|6301.2|6299.2|6300.7|6298.7|2
1620926230000|2021-05-13 17:17:10|6300.9|6298.9|6300.4|6298.4|6300.9|6298.9|6300.2|6298.2|1
1620926240000|2021-05-13 17:17:20|6300.2|6298.2|6300.2|6298.2|6301.2|6299.2|6299.9|6297.9|17
1620926250000|2021-05-13 17:17:30|6300.4|6298.4|6300.2|6298.2|6300.7|6298.7|6300.2|6298.2|0
1620926260000|2021-05-13 17:17:40|6300.4|6298.4|6300.9|6298.9|6301.2|6299.2|6300.4|6298.4|2
1620926270000|2021-05-13 17:17:50|6300.7|6298.7|6300.9|6298.9|6300.9|6298.9|6300.4|6298.4|3
1620926280000|2021-05-13 17:18:00|6301.2|6299.2|6299.2|6297.2|6301.2|6299.2|6298.9|6296.9|1
1620926290000|2021-05-13 17:18:10|6299.4|6297.4|6297.9|6295.9|6299.4|6297.4|6297.9|6295.9|1
1620926300000|2021-05-13 17:18:20|6298.2|6296.2|6297.7|6295.7|6298.2|6296.2|6297.7|6295.7|5
1620926310000|2021-05-13 17:18:30|6297.4|6295.4|6297.4|6295.4|6297.9|6295.9|6297.2|6295.2|7
1620926320000|2021-05-13 17:18:40|6297.2|6295.2|6297.9|6295.9|6298.7|6296.7|6297.2|6295.2|6
1620926330000|2021-05-13 17:18:50|6297.7|6295.7|6297.4|6295.4|6298.2|6296.2|6297.4|6295.4|1
1620926340000|2021-05-13 17:19:00|6297.7|6295.7|6297.9|6295.9|6298.7|6296.7|6297.4|6295.4|2
1620926350000|2021-05-13 17:19:10|6297.7|6295.7|6295.2|6293.2|6297.7|6295.7|6295.2|6293.2|16
1620926360000|2021-05-13 17:19:20|6295.7|6293.7|6295.2|6293.2|6295.9|6293.9|6294.7|6292.7|5
1620926370000|2021-05-13 17:19:30|6294.9|6292.9|6294.4|6292.4|6294.9|6292.9|6294.2|6292.2|3
1620926380000|2021-05-13 17:19:40|6294.7|6292.7|6294.7|6292.7|6294.9|6292.9|6294.2|6292.2|4
1620926390000|2021-05-13 17:19:50|6294.4|6292.4|6293.7|6291.7|6294.9|6292.9|6293.7|6291.7|7
1620926400000|2021-05-13 17:20:00|6293.9|6291.9|6294.2|6292.2|6294.9|6292.9|6293.7|6291.7|4
1620926410000|2021-05-13 17:20:10|6293.9|6291.9|6293.9|6291.9|6294.2|6292.2|6293.4|6291.4|1
1620926420000|2021-05-13 17:20:20|6294.2|6292.2|6293.4|6291.4|6294.4|6292.4|6293.4|6291.4|0
1620926430000|2021-05-13 17:20:30|6293.2|6291.2|6292.9|6290.9|6293.7|6291.7|6292.9|6290.9|5
1620926440000|2021-05-13 17:20:40|6292.7|6290.7|6291.9|6289.9|6292.9|6290.9|6291.9|6289.9|1
1620926450000|2021-05-13 17:20:50|6292.2|6290.2|6292.4|6290.4|6292.4|6290.4|6291.9|6289.9|0
1620926460000|2021-05-13 17:21:00|6291.9|6289.9|6291.9|6289.9|6293.2|6291.2|6291.9|6289.9|2
1620926470000|2021-05-13 17:21:10|6291.7|6289.7|6291.4|6289.4|6292.2|6290.2|6291.4|6289.4|0
1620926480000|2021-05-13 17:21:20|6291.7|6289.7|6291.4|6289.4|6291.7|6289.7|6291.2|6289.2|0
1620926490000|2021-05-13 17:21:30|6291.2|6289.2|6291.4|6289.4|6291.4|6289.4|6290.7|6288.7|8
1620926500000|2021-05-13 17:21:40|6291.2|6289.2|6290.4|6288.4|6291.4|6289.4|6290.2|6288.2|2
1620926510000|2021-05-13 17:21:50|6290.2|6288.2|6290.2|6288.2|6290.4|6288.4|6289.7|6287.7|5
1620926520000|2021-05-13 17:22:00|6289.9|6287.9|6289.4|6287.4|6290.2|6288.2|6289.4|6287.4|2
1620926530000|2021-05-13 17:22:10|6289.7|6287.7|6289.4|6287.4|6290.2|6288.2|6289.2|6287.2|5
1620926540000|2021-05-13 17:22:20|6289.7|6287.7|6290.2|6288.2|6290.4|6288.4|6289.2|6287.2|0
1620926550000|2021-05-13 17:22:30|6289.9|6287.9|6290.4|6288.4|6291.2|6289.2|6289.7|6287.7|1
1620926560000|2021-05-13 17:22:40|6290.2|6288.2|6291.4|6289.4|6291.7|6289.7|6290.2|6288.2|24
1620926570000|2021-05-13 17:22:50|6291.7|6289.7|6290.9|6288.9|6291.7|6289.7|6290.9|6288.9|3
1620926580000|2021-05-13 17:23:00|6291.2|6289.2|6290.7|6288.7|6291.2|6289.2|6290.2|6288.2|6
1620926590000|2021-05-13 17:23:10|6290.9|6288.9|6290.4|6288.4|6290.9|6288.9|6290.4|6288.4|5
1620926600000|2021-05-13 17:23:20|6290.2|6288.2|6289.7|6287.7|6290.4|6288.4|6289.7|6287.7|0
1620926610000|2021-05-13 17:23:30|6289.9|6287.9|6288.2|6286.2|6289.9|6287.9|6288.2|6286.2|6
1620926620000|2021-05-13 17:23:40|6288.4|6286.4|6288.2|6286.2|6288.9|6286.9|6287.9|6285.9|4
1620926630000|2021-05-13 17:23:50|6288.4|6286.4|6287.9|6285.9|6288.7|6286.7|6287.9|6285.9|0
1620926640000|2021-05-13 17:24:00|6287.7|6285.7|6287.2|6285.2|6287.7|6285.7|6286.9|6284.9|3
1620926650000|2021-05-13 17:24:10|6286.9|6284.9|6287.4|6285.4|6288.2|6286.2|6286.9|6284.9|20
1620926660000|2021-05-13 17:24:20|6287.7|6285.7|6287.4|6285.4|6287.9|6285.9|6287.4|6285.4|0
1620926670000|2021-05-13 17:24:30|6287.2|6285.2|6287.4|6285.4|6287.4|6285.4|6287.2|6285.2|2
1620926680000|2021-05-13 17:24:40|6287.2|6285.2|6287.4|6285.4|6287.7|6285.7|6287.2|6285.2|2
1620926690000|2021-05-13 17:24:50|6287.2|6285.2|6287.4|6285.4|6287.4|6285.4|6287.2|6285.2|5
1620926700000|2021-05-13 17:25:00|6287.7|6285.7|6287.2|6285.2|6287.7|6285.7|6286.7|6284.7|2
1620926710000|2021-05-13 17:25:10|6287.4|6285.4|6287.7|6285.7|6288.7|6286.7|6287.4|6285.4|18
1620926720000|2021-05-13 17:25:20|6287.4|6285.4|6287.4|6285.4|6288.2|6286.2|6287.2|6285.2|2
1620926730000|2021-05-13 17:25:30|6287.2|6285.2|6286.7|6284.7|6287.7|6285.7|6286.7|6284.7|7
1620926740000|2021-05-13 17:25:40|6286.9|6284.9|6286.2|6284.2|6286.9|6284.9|6286.2|6284.2|5
1620926750000|2021-05-13 17:25:50|6285.9|6283.9|6285.9|6283.9|6286.4|6284.4|6285.9|6283.9|3
1620926760000|2021-05-13 17:26:00|6286.2|6284.2|6285.7|6283.7|6286.7|6284.7|6285.7|6283.7|13
1620926770000|2021-05-13 17:26:10|6285.9|6283.9|6286.2|6284.2|6286.2|6284.2|6285.7|6283.7|9
1620926780000|2021-05-13 17:26:20|6286.4|6284.4|6287.9|6285.9|6288.4|6286.4|6285.9|6283.9|8
1620926790000|2021-05-13 17:26:30|6287.7|6285.7|6287.9|6285.9|6288.4|6286.4|6287.2|6285.2|13
1620926800000|2021-05-13 17:26:40|6287.7|6285.7|6286.7|6284.7|6287.7|6285.7|6286.7|6284.7|3
1620926810000|2021-05-13 17:26:50|6286.4|6284.4|6286.2|6284.2|6286.7|6284.7|6286.2|6284.2|2
1620926820000|2021-05-13 17:27:00|6286.4|6284.4|6286.2|6284.2|6286.7|6284.7|6286.2|6284.2|5
1620926830000|2021-05-13 17:27:10|6286.4|6284.4|6286.7|6284.7|6287.4|6285.4|6286.4|6284.4|6
1620926840000|2021-05-13 17:27:20|6286.9|6284.9|6287.7|6285.7|6287.9|6285.9|6286.7|6284.7|0
1620926850000|2021-05-13 17:27:30|6287.9|6285.9|6288.2|6286.2|6288.4|6286.4|6287.4|6285.4|1
1620926860000|2021-05-13 17:27:40|6288.4|6286.4|6288.2|6286.2|6288.9|6286.9|6288.2|6286.2|0
1620926870000|2021-05-13 17:27:50|6288.4|6286.4|6288.7|6286.7|6289.9|6287.9|6288.2|6286.2|3
1620926880000|2021-05-13 17:28:00|6288.9|6286.9|6289.9|6287.9|6289.9|6287.9|6288.7|6286.7|12
1620926890000|2021-05-13 17:28:10|6289.7|6287.7|6289.2|6287.2|6289.9|6287.9|6288.9|6286.9|13
1620926900000|2021-05-13 17:28:20|6289.4|6287.4|6289.9|6287.9|6290.4|6288.4|6289.2|6287.2|1
1620926910000|2021-05-13 17:28:30|6290.2|6288.2|6290.4|6288.4|6291.2|6289.2|6289.9|6287.9|2
1620926920000|2021-05-13 17:28:40|6290.7|6288.7|6290.4|6288.4|6291.2|6289.2|6290.4|6288.4|0
1620926930000|2021-05-13 17:28:50|6290.7|6288.7|6291.4|6289.4|6291.9|6289.9|6290.7|6288.7|1
1620926940000|2021-05-13 17:29:00|6291.7|6289.7|6290.4|6288.4|6291.9|6289.9|6290.4|6288.4|1
1620926950000|2021-05-13 17:29:10|6290.2|6288.2|6291.9|6289.9|6292.2|6290.2|6290.2|6288.2|11
1620926960000|2021-05-13 17:29:20|6291.7|6289.7|6291.4|6289.4|6291.7|6289.7|6290.9|6288.9|3
1620926970000|2021-05-13 17:29:30|6291.7|6289.7|6290.9|6288.9|6291.7|6289.7|6290.2|6288.2|4
1620926980000|2021-05-13 17:29:40|6291.2|6289.2|6290.9|6288.9|6291.4|6289.4|6290.7|6288.7|0
1620926990000|2021-05-13 17:29:50|6290.7|6288.7|6290.4|6288.4|6291.4|6289.4|6290.2|6288.2|2
1620927000000|2021-05-13 17:30:00|6290.2|6288.2|6290.7|6288.7|6290.9|6288.9|6289.7|6287.7|8
1620927010000|2021-05-13 17:30:10|6290.4|6288.4|6290.7|6288.7|6290.9|6288.9|6290.2|6288.2|4
1620927020000|2021-05-13 17:30:20|6290.9|6288.9|6291.9|6289.9|6292.2|6290.2|6290.4|6288.4|2
1620927030000|2021-05-13 17:30:30|6292.2|6290.2|6292.2|6290.2|6292.4|6290.4|6291.9|6289.9|1
1620927040000|2021-05-13 17:30:40|6292.4|6290.4|6291.9|6289.9|6292.4|6290.4|6291.4|6289.4|0
1620927050000|2021-05-13 17:30:50|6291.7|6289.7|6290.7|6288.7|6291.7|6289.7|6290.7|6288.7|0
1620927060000|2021-05-13 17:31:00|6290.4|6288.4|6290.4|6288.4|6290.4|6288.4|6289.4|6287.4|15
1620927070000|2021-05-13 17:31:10|6290.2|6288.2|6290.9|6288.9|6291.2|6289.2|6290.2|6288.2|0
1620927080000|2021-05-13 17:31:20|6290.7|6288.7|6290.9|6288.9|6290.9|6288.9|6290.4|6288.4|0
1620927090000|2021-05-13 17:31:30|6291.2|6289.2|6290.7|6288.7|6291.4|6289.4|6290.7|6288.7|3
1620927100000|2021-05-13 17:31:40|6290.4|6288.4|6289.4|6287.4|6290.4|6288.4|6289.2|6287.2|6
1620927110000|2021-05-13 17:31:50|6289.2|6287.2|6288.7|6286.7|6289.4|6287.4|6288.7|6286.7|13
1620927120000|2021-05-13 17:32:00|6288.4|6286.4|6288.2|6286.2|6288.7|6286.7|6287.7|6285.7|14
1620927130000|2021-05-13 17:32:10|6287.9|6285.9|6286.7|6284.7|6288.2|6286.2|6286.4|6284.4|52
1620927140000|2021-05-13 17:32:20|6286.4|6284.4|6286.2|6284.2|6286.9|6284.9|6286.2|6284.2|13
1620927150000|2021-05-13 17:32:30|6285.9|6283.9|6285.4|6283.4|6285.9|6283.9|6284.9|6282.9|22
1620927160000|2021-05-13 17:32:40|6285.2|6283.2|6285.4|6283.4|6285.7|6283.7|6284.9|6282.9|16
1620927170000|2021-05-13 17:32:50|6285.2|6283.2|6285.4|6283.4|6285.7|6283.7|6284.7|6282.7|2
1620927180000|2021-05-13 17:33:00|6285.9|6283.9|6285.4|6283.4|6286.2|6284.2|6284.9|6282.9|1
1620927190000|2021-05-13 17:33:10|6285.2|6283.2|6285.2|6283.2|6286.4|6284.4|6285.2|6283.2|6
1620927200000|2021-05-13 17:33:20|6285.7|6283.7|6284.4|6282.4|6285.7|6283.7|6284.2|6282.2|15
1620927210000|2021-05-13 17:33:30|6284.7|6282.7|6284.7|6282.7|6284.9|6282.9|6284.2|6282.2|1
1620927220000|2021-05-13 17:33:40|6284.4|6282.4|6283.2|6281.2|6284.4|6282.4|6282.7|6280.7|28
1620927230000|2021-05-13 17:33:50|6283.4|6281.4|6283.2|6281.2|6283.4|6281.4|6282.7|6280.7|4
1620927240000|2021-05-13 17:34:00|6282.9|6280.9|6283.7|6281.7|6283.7|6281.7|6282.7|6280.7|1
1620927250000|2021-05-13 17:34:10|6283.9|6281.9|6285.2|6283.2|6285.4|6283.4|6283.7|6281.7|9
1620927260000|2021-05-13 17:34:20|6284.9|6282.9|6283.4|6281.4|6284.9|6282.9|6283.4|6281.4|4
1620927270000|2021-05-13 17:34:30|6283.7|6281.7|6284.4|6282.4|6284.4|6282.4|6283.7|6281.7|0
1620927280000|2021-05-13 17:34:40|6284.7|6282.7|6283.9|6281.9|6285.2|6283.2|6283.9|6281.9|1
1620927290000|2021-05-13 17:34:50|6283.7|6281.7|6283.2|6281.2|6283.7|6281.7|6283.2|6281.2|0
1620927300000|2021-05-13 17:35:00|6282.9|6280.9|6283.9|6281.9|6284.2|6282.2|6282.4|6280.4|8
1620927310000|2021-05-13 17:35:10|6284.2|6282.2|6283.9|6281.9|6284.7|6282.7|6283.4|6281.4|3
1620927320000|2021-05-13 17:35:20|6284.2|6282.2|6283.4|6281.4|6284.4|6282.4|6283.2|6281.2|3
1620927330000|2021-05-13 17:35:30|6283.2|6281.2|6284.2|6282.2|6284.4|6282.4|6283.2|6281.2|2
1620927340000|2021-05-13 17:35:40|6284.4|6282.4|6284.4|6282.4|6284.7|6282.7|6283.9|6281.9|5
1620927350000|2021-05-13 17:35:50|6284.2|6282.2|6283.2|6281.2|6284.4|6282.4|6283.2|6281.2|2
1620927360000|2021-05-13 17:36:00|6282.9|6280.9|6282.9|6280.9|6283.7|6281.7|6282.9|6280.9|2
1620927370000|2021-05-13 17:36:10|6282.7|6280.7|6283.4|6281.4|6283.4|6281.4|6282.2|6280.2|13
1620927380000|2021-05-13 17:36:20|6283.2|6281.2|6283.7|6281.7|6283.9|6281.9|6282.7|6280.7|1
1620927390000|2021-05-13 17:36:30|6283.4|6281.4|6284.7|6282.7|6284.7|6282.7|6283.4|6281.4|1
1620927400000|2021-05-13 17:36:40|6284.9|6282.9|6283.7|6281.7|6284.9|6282.9|6283.4|6281.4|3
1620927410000|2021-05-13 17:36:50|6283.4|6281.4|6283.4|6281.4|6283.7|6281.7|6282.9|6280.9|4
1620927420000|2021-05-13 17:37:00|6283.2|6281.2|6282.9|6280.9|6283.4|6281.4|6282.7|6280.7|0
1620927430000|2021-05-13 17:37:10|6282.7|6280.7|6282.2|6280.2|6282.9|6280.9|6281.9|6279.9|5
1620927440000|2021-05-13 17:37:20|6282.4|6280.4|6282.2|6280.2|6283.2|6281.2|6281.9|6279.9|4
1620927450000|2021-05-13 17:37:30|6281.7|6279.7|6281.9|6279.9|6282.4|6280.4|6281.7|6279.7|27
1620927460000|2021-05-13 17:37:40|6281.7|6279.7|6282.2|6280.2|6282.2|6280.2|6281.7|6279.7|10
1620927470000|2021-05-13 17:37:50|6282.4|6280.4|6281.7|6279.7|6282.7|6280.7|6281.4|6279.4|7
1620927480000|2021-05-13 17:38:00|6282.2|6280.2|6281.9|6279.9|6282.9|6280.9|6281.7|6279.7|17
1620927490000|2021-05-13 17:38:10|6281.7|6279.7|6281.9|6279.9|6282.2|6280.2|6281.7|6279.7|4
1620927500000|2021-05-13 17:38:20|6281.7|6279.7|6280.7|6278.7|6281.9|6279.9|6280.4|6278.4|11
1620927510000|2021-05-13 17:38:30|6280.4|6278.4|6280.2|6278.2|6280.4|6278.4|6280.2|6278.2|5
1620927520000|2021-05-13 17:38:40|6280.4|6278.4|6281.2|6279.2|6281.4|6279.4|6280.4|6278.4|11
1620927530000|2021-05-13 17:38:50|6280.9|6278.9|6280.4|6278.4|6281.2|6279.2|6280.4|6278.4|8
1620927540000|2021-05-13 17:39:00|6280.7|6278.7|6281.7|6279.7|6282.2|6280.2|6279.7|6277.7|22
1620927550000|2021-05-13 17:39:10|6281.4|6279.4|6282.2|6280.2|6282.4|6280.4|6281.4|6279.4|3
1620927560000|2021-05-13 17:39:20|6282.4|6280.4|6284.2|6282.2|6284.4|6282.4|6282.4|6280.4|7
1620927570000|2021-05-13 17:39:30|6284.4|6282.4|6282.9|6280.9|6284.4|6282.4|6282.7|6280.7|8
1620927580000|2021-05-13 17:39:40|6282.7|6280.7|6281.9|6279.9|6282.9|6280.9|6281.7|6279.7|0
1620927590000|2021-05-13 17:39:50|6281.7|6279.7|6282.7|6280.7|6283.2|6281.2|6281.7|6279.7|12
1620927600000|2021-05-13 17:40:00|6282.9|6280.9|6283.9|6281.9|6284.2|6282.2|6282.9|6280.9|2
1620927610000|2021-05-13 17:40:10|6284.2|6282.2|6282.9|6280.9|6284.2|6282.2|6282.9|6280.9|8
1620927620000|2021-05-13 17:40:20|6283.2|6281.2|6281.9|6279.9|6283.4|6281.4|6281.9|6279.9|5
1620927630000|2021-05-13 17:40:30|6281.7|6279.7|6282.2|6280.2|6282.4|6280.4|6281.4|6279.4|4
1620927640000|2021-05-13 17:40:40|6281.9|6279.9|6281.4|6279.4|6282.4|6280.4|6281.2|6279.2|4
1620927650000|2021-05-13 17:40:50|6281.7|6279.7|6282.9|6280.9|6283.2|6281.2|6281.4|6279.4|2
1620927660000|2021-05-13 17:41:00|6282.7|6280.7|6281.9|6279.9|6282.7|6280.7|6281.9|6279.9|0
1620927670000|2021-05-13 17:41:10|6281.7|6279.7|6281.4|6279.4|6282.4|6280.4|6281.4|6279.4|0
1620927680000|2021-05-13 17:41:20|6281.7|6279.7|6282.4|6280.4|6282.7|6280.7|6281.4|6279.4|0
1620927690000|2021-05-13 17:41:30|6282.2|6280.2|6282.2|6280.2|6282.7|6280.7|6282.2|6280.2|0
1620927700000|2021-05-13 17:41:40|6282.4|6280.4|6284.2|6282.2|6284.2|6282.2|6282.4|6280.4|1
1620927710000|2021-05-13 17:41:50|6283.9|6281.9|6283.4|6281.4|6284.4|6282.4|6283.4|6281.4|0
1620927720000|2021-05-13 17:42:00|6283.2|6281.2|6281.7|6279.7|6283.2|6281.2|6281.7|6279.7|5
1620927730000|2021-05-13 17:42:10|6281.4|6279.4|6282.4|6280.4|6282.4|6280.4|6281.4|6279.4|2
1620927740000|2021-05-13 17:42:20|6282.2|6280.2|6283.4|6281.4|6283.9|6281.9|6282.2|6280.2|3
1620927750000|2021-05-13 17:42:30|6283.7|6281.7|6283.2|6281.2|6283.7|6281.7|6283.2|6281.2|0
1620927760000|2021-05-13 17:42:40|6283.4|6281.4|6283.2|6281.2|6283.7|6281.7|6282.9|6280.9|11
1620927770000|2021-05-13 17:42:50|6283.4|6281.4|6282.9|6280.9|6284.2|6282.2|6282.9|6280.9|1
1620927780000|2021-05-13 17:43:00|6283.2|6281.2|6282.9|6280.9|6283.4|6281.4|6282.7|6280.7|1
1620927790000|2021-05-13 17:43:10|6283.2|6281.2|6283.2|6281.2|6284.2|6282.2|6283.2|6281.2|0
1620927800000|2021-05-13 17:43:20|6283.4|6281.4|6283.4|6281.4|6283.7|6281.7|6282.9|6280.9|1
1620927810000|2021-05-13 17:43:30|6283.7|6281.7|6283.4|6281.4|6283.7|6281.7|6282.4|6280.4|1
1620927820000|2021-05-13 17:43:40|6283.7|6281.7|6282.7|6280.7|6283.7|6281.7|6282.4|6280.4|1
1620927830000|2021-05-13 17:43:50|6282.4|6280.4|6282.7|6280.7|6282.9|6280.9|6282.2|6280.2|4
1620927840000|2021-05-13 17:44:00|6282.4|6280.4|6283.2|6281.2|6283.2|6281.2|6281.9|6279.9|2
1620927850000|2021-05-13 17:44:10|6282.9|6280.9|6282.4|6280.4|6282.9|6280.9|6282.4|6280.4|2
1620927860000|2021-05-13 17:44:20|6282.2|6280.2|6283.4|6281.4|6283.4|6281.4|6281.9|6279.9|3
1620927870000|2021-05-13 17:44:30|6283.7|6281.7|6284.4|6282.4|6284.7|6282.7|6283.4|6281.4|4
1620927880000|2021-05-13 17:44:40|6284.7|6282.7|6284.7|6282.7|6284.9|6282.9|6284.2|6282.2|4
1620927890000|2021-05-13 17:44:50|6284.4|6282.4|6286.2|6284.2|6286.4|6284.4|6284.4|6282.4|13
1620927900000|2021-05-13 17:45:00|6285.9|6283.9|6285.9|6283.9|6286.2|6284.2|6284.2|6282.2|61
1620927910000|2021-05-13 17:45:10|6285.7|6283.7|6285.2|6283.2|6286.2|6284.2|6285.2|6283.2|5
1620927920000|2021-05-13 17:45:20|6285.4|6283.4|6284.9|6282.9|6285.4|6283.4|6284.4|6282.4|1
1620927930000|2021-05-13 17:45:30|6284.7|6282.7|6283.4|6281.4|6284.7|6282.7|6283.2|6281.2|2
1620927940000|2021-05-13 17:45:40|6283.2|6281.2|6283.9|6281.9|6283.9|6281.9|6283.2|6281.2|2
1620927950000|2021-05-13 17:45:50|6283.7|6281.7|6282.4|6280.4|6283.7|6281.7|6281.9|6279.9|3
1620927960000|2021-05-13 17:46:00|6282.2|6280.2|6280.4|6278.4|6282.4|6280.4|6280.4|6278.4|2
1620927970000|2021-05-13 17:46:10|6280.7|6278.7|6281.7|6279.7|6282.2|6280.2|6280.2|6278.2|2
1620927980000|2021-05-13 17:46:20|6281.4|6279.4|6280.9|6278.9|6281.7|6279.7|6280.2|6278.2|4
1620927990000|2021-05-13 17:46:30|6280.7|6278.7|6280.2|6278.2|6280.9|6278.9|6279.7|6277.7|2
1620928000000|2021-05-13 17:46:40|6279.9|6277.9|6279.7|6277.7|6279.9|6277.9|6279.7|6277.7|3
1620928010000|2021-05-13 17:46:50|6279.9|6277.9|6279.9|6277.9|6280.2|6278.2|6279.9|6277.9|4
1620928020000|2021-05-13 17:47:00|6280.2|6278.2|6280.2|6278.2|6280.7|6278.7|6279.9|6277.9|15
1620928030000|2021-05-13 17:47:10|6280.7|6278.7|6279.7|6277.7|6280.7|6278.7|6279.7|6277.7|4
1620928040000|2021-05-13 17:47:20|6279.9|6277.9|6279.7|6277.7|6279.9|6277.9|6279.2|6277.2|8
1620928050000|2021-05-13 17:47:30|6279.4|6277.4|6280.2|6278.2|6280.4|6278.4|6279.2|6277.2|2
1620928060000|2021-05-13 17:47:40|6280.4|6278.4|6279.4|6277.4|6280.7|6278.7|6279.2|6277.2|10
1620928070000|2021-05-13 17:47:50|6279.7|6277.7|6279.9|6277.9|6279.9|6277.9|6279.2|6277.2|10
1620928080000|2021-05-13 17:48:00|6279.7|6277.7|6279.7|6277.7|6280.2|6278.2|6279.2|6277.2|6
1620928090000|2021-05-13 17:48:10|6279.9|6277.9|6280.2|6278.2|6281.4|6279.4|6279.7|6277.7|11
1620928100000|2021-05-13 17:48:20|6279.9|6277.9|6280.4|6278.4|6280.7|6278.7|6279.9|6277.9|0
1620928110000|2021-05-13 17:48:30|6280.2|6278.2|6279.9|6277.9|6280.2|6278.2|6279.7|6277.7|1
1620928120000|2021-05-13 17:48:40|6280.2|6278.2|6279.9|6277.9|6280.7|6278.7|6279.7|6277.7|0
1620928130000|2021-05-13 17:48:50|6279.7|6277.7|6279.4|6277.4|6279.9|6277.9|6279.2|6277.2|1
1620928140000|2021-05-13 17:49:00|6279.7|6277.7|6280.2|6278.2|6280.7|6278.7|6279.4|6277.4|2
1620928150000|2021-05-13 17:49:10|6279.9|6277.9|6279.4|6277.4|6280.2|6278.2|6279.4|6277.4|2
1620928160000|2021-05-13 17:49:20|6279.7|6277.7|6281.2|6279.2|6281.9|6279.9|6279.7|6277.7|9
1620928170000|2021-05-13 17:49:30|6281.4|6279.4|6279.9|6277.9|6281.4|6279.4|6279.9|6277.9|2
1620928180000|2021-05-13 17:49:40|6279.7|6277.7|6279.4|6277.4|6279.9|6277.9|6279.4|6277.4|0
1620928190000|2021-05-13 17:49:50|6279.7|6277.7|6280.7|6278.7|6280.7|6278.7|6279.4|6277.4|0
1620928200000|2021-05-13 17:50:00|6280.9|6278.9|6281.7|6279.7|6282.2|6280.2|6280.9|6278.9|5
1620928210000|2021-05-13 17:50:10|6281.9|6279.9|6280.4|6278.4|6281.9|6279.9|6280.4|6278.4|4
1620928220000|2021-05-13 17:50:20|6280.7|6278.7|6280.2|6278.2|6281.7|6279.7|6280.2|6278.2|5
1620928230000|2021-05-13 17:50:30|6280.4|6278.4|6280.9|6278.9|6280.9|6278.9|6280.4|6278.4|1
1620928240000|2021-05-13 17:50:40|6280.7|6278.7|6281.4|6279.4|6281.7|6279.7|6280.4|6278.4|3
1620928250000|2021-05-13 17:50:50|6281.2|6279.2|6282.4|6280.4|6282.4|6280.4|6281.2|6279.2|0
1620928260000|2021-05-13 17:51:00|6282.2|6280.2|6281.2|6279.2|6282.2|6280.2|6281.2|6279.2|1
1620928270000|2021-05-13 17:51:10|6281.4|6279.4|6281.2|6279.2|6281.4|6279.4|6280.2|6278.2|4
1620928280000|2021-05-13 17:51:20|6281.4|6279.4|6281.7|6279.7|6281.9|6279.9|6281.4|6279.4|3
1620928290000|2021-05-13 17:51:30|6281.9|6279.9|6282.2|6280.2|6282.2|6280.2|6281.7|6279.7|0
1620928300000|2021-05-13 17:51:40|6282.4|6280.4|6282.7|6280.7|6283.2|6281.2|6282.2|6280.2|4
1620928310000|2021-05-13 17:51:50|6283.2|6281.2|6283.7|6281.7|6283.7|6281.7|6283.2|6281.2|12
1620928320000|2021-05-13 17:52:00|6283.4|6281.4|6283.9|6281.9|6284.7|6282.7|6283.4|6281.4|10
1620928330000|2021-05-13 17:52:10|6284.2|6282.2|6283.4|6281.4|6284.7|6282.7|6283.2|6281.2|2
1620928340000|2021-05-13 17:52:20|6283.7|6281.7|6283.2|6281.2|6283.7|6281.7|6283.2|6281.2|1
1620928350000|2021-05-13 17:52:30|6283.4|6281.4|6283.7|6281.7|6283.7|6281.7|6283.2|6281.2|1
1620928360000|2021-05-13 17:52:40|6283.4|6281.4|6285.9|6283.9|6285.9|6283.9|6283.4|6281.4|2
1620928370000|2021-05-13 17:52:50|6286.2|6284.2|6285.7|6283.7|6286.2|6284.2|6285.2|6283.2|3
1620928380000|2021-05-13 17:53:00|6285.4|6283.4|6285.7|6283.7|6286.2|6284.2|6285.4|6283.4|6
1620928390000|2021-05-13 17:53:10|6285.4|6283.4|6284.4|6282.4|6285.4|6283.4|6284.4|6282.4|2
1620928400000|2021-05-13 17:53:20|6284.2|6282.2|6285.7|6283.7|6285.7|6283.7|6284.2|6282.2|0
1620928410000|2021-05-13 17:53:30|6285.4|6283.4|6285.2|6283.2|6285.7|6283.7|6285.2|6283.2|4
1620928420000|2021-05-13 17:53:40|6285.4|6283.4|6285.4|6283.4|6285.7|6283.7|6285.2|6283.2|0
1620928430000|2021-05-13 17:53:50|6285.7|6283.7|6286.7|6284.7|6286.7|6284.7|6285.4|6283.4|3
1620928440000|2021-05-13 17:54:00|6286.4|6284.4|6287.7|6285.7|6287.7|6285.7|6286.4|6284.4|16
1620928450000|2021-05-13 17:54:10|6287.4|6285.4|6286.7|6284.7|6287.4|6285.4|6286.7|6284.7|23
1620928460000|2021-05-13 17:54:20|6286.4|6284.4|6286.9|6284.9|6287.2|6285.2|6285.9|6283.9|5
1620928470000|2021-05-13 17:54:30|6286.7|6284.7|6287.2|6285.2|6287.2|6285.2|6286.2|6284.2|4
1620928480000|2021-05-13 17:54:40|6286.9|6284.9|6287.4|6285.4|6287.4|6285.4|6286.9|6284.9|7
1620928490000|2021-05-13 17:54:50|6287.7|6285.7|6287.2|6285.2|6287.9|6285.9|6287.2|6285.2|2
1620928500000|2021-05-13 17:55:00|6287.4|6285.4|6287.2|6285.2|6287.9|6285.9|6286.7|6284.7|15
1620928510000|2021-05-13 17:55:10|6286.9|6284.9|6287.9|6285.9|6288.2|6286.2|6286.9|6284.9|4
1620928520000|2021-05-13 17:55:20|6288.2|6286.2|6289.2|6287.2|6289.2|6287.2|6288.2|6286.2|4
1620928530000|2021-05-13 17:55:30|6288.9|6286.9|6288.9|6286.9|6289.2|6287.2|6288.7|6286.7|6
1620928540000|2021-05-13 17:55:40|6288.7|6286.7|6288.7|6286.7|6288.7|6286.7|6287.9|6285.9|1
1620928550000|2021-05-13 17:55:50|6288.4|6286.4|6287.7|6285.7|6288.4|6286.4|6287.7|6285.7|2
1620928560000|2021-05-13 17:56:00|6287.4|6285.4|6287.2|6285.2|6287.4|6285.4|6286.7|6284.7|2
1620928570000|2021-05-13 17:56:10|6287.4|6285.4|6287.9|6285.9|6288.2|6286.2|6287.2|6285.2|0
1620928580000|2021-05-13 17:56:20|6287.7|6285.7|6288.4|6286.4|6288.4|6286.4|6287.4|6285.4|1
1620928590000|2021-05-13 17:56:30|6288.9|6286.9|6289.2|6287.2|6289.2|6287.2|6288.4|6286.4|0
1620928600000|2021-05-13 17:56:40|6289.4|6287.4|6288.9|6286.9|6289.4|6287.4|6288.4|6286.4|3
1620928610000|2021-05-13 17:56:50|6289.2|6287.2|6288.4|6286.4|6289.2|6287.2|6288.4|6286.4|2
1620928620000|2021-05-13 17:57:00|6288.2|6286.2|6288.4|6286.4|6288.7|6286.7|6287.9|6285.9|3
1620928630000|2021-05-13 17:57:10|6288.2|6286.2|6288.2|6286.2|6288.4|6286.4|6287.9|6285.9|0
1620928640000|2021-05-13 17:57:20|6287.9|6285.9|6287.7|6285.7|6287.9|6285.9|6286.9|6284.9|3
1620928650000|2021-05-13 17:57:30|6287.9|6285.9|6287.9|6285.9|6288.4|6286.4|6287.4|6285.4|1
1620928660000|2021-05-13 17:57:40|6287.7|6285.7|6288.4|6286.4|6288.9|6286.9|6287.7|6285.7|0
1620928670000|2021-05-13 17:57:50|6288.2|6286.2|6287.7|6285.7|6288.2|6286.2|6287.7|6285.7|1
1620928680000|2021-05-13 17:58:00|6287.4|6285.4|6289.4|6287.4|6289.4|6287.4|6286.9|6284.9|7
1620928690000|2021-05-13 17:58:10|6289.2|6287.2|6288.4|6286.4|6289.2|6287.2|6288.4|6286.4|0
1620928700000|2021-05-13 17:58:20|6288.7|6286.7|6287.9|6285.9|6288.9|6286.9|6287.7|6285.7|0
1620928710000|2021-05-13 17:58:30|6288.2|6286.2|6288.4|6286.4|6288.4|6286.4|6287.7|6285.7|0
1620928720000|2021-05-13 17:58:40|6288.7|6286.7|6288.9|6286.9|6288.9|6286.9|6288.4|6286.4|0
1620928730000|2021-05-13 17:58:50|6288.7|6286.7|6289.2|6287.2|6289.2|6287.2|6288.7|6286.7|0
1620928740000|2021-05-13 17:59:00|6288.9|6286.9|6288.4|6286.4|6288.9|6286.9|6288.2|6286.2|6
1620928750000|2021-05-13 17:59:10|6288.7|6286.7|6288.4|6286.4|6288.7|6286.7|6287.7|6285.7|1
1620928760000|2021-05-13 17:59:20|6288.7|6286.7|6288.9|6286.9|6288.9|6286.9|6288.2|6286.2|1
1620928770000|2021-05-13 17:59:30|6288.7|6286.7|6288.4|6286.4|6288.9|6286.9|6288.2|6286.2|1
1620928780000|2021-05-13 17:59:40|6288.7|6286.7|6287.2|6285.2|6288.9|6286.9|6287.2|6285.2|2
1620928790000|2021-05-13 17:59:50|6287.4|6285.4|6288.2|6286.2|6288.7|6286.7|6287.4|6285.4|3
1620928800000|2021-05-13 18:00:00|6287.9|6285.9|6289.9|6287.9|6290.2|6288.2|6287.7|6285.7|6
1620928810000|2021-05-13 18:00:10|6290.2|6288.2|6291.7|6289.7|6291.9|6289.9|6290.2|6288.2|10
1620928820000|2021-05-13 18:00:20|6292.2|6290.2|6292.2|6290.2|6293.7|6291.7|6291.4|6289.4|28
1620928830000|2021-05-13 18:00:30|6291.9|6289.9|6292.7|6290.7|6292.9|6290.9|6291.7|6289.7|4
1620928840000|2021-05-13 18:00:40|6292.9|6290.9|6293.4|6291.4|6293.7|6291.7|6292.7|6290.7|2
1620928850000|2021-05-13 18:00:50|6293.7|6291.7|6292.9|6290.9|6293.7|6291.7|6292.9|6290.9|8
1620928860000|2021-05-13 18:01:00|6292.7|6290.7|6291.9|6289.9|6292.7|6290.7|6291.9|6289.9|4
1620928870000|2021-05-13 18:01:10|6291.7|6289.7|6290.7|6288.7|6291.7|6289.7|6290.4|6288.4|8
1620928880000|2021-05-13 18:01:20|6290.9|6288.9|6291.9|6289.9|6291.9|6289.9|6290.7|6288.7|6
1620928890000|2021-05-13 18:01:30|6291.7|6289.7|6293.4|6291.4|6293.4|6291.4|6291.4|6289.4|1
1620928900000|2021-05-13 18:01:40|6293.7|6291.7|6293.4|6291.4|6293.9|6291.9|6293.2|6291.2|3
1620928910000|2021-05-13 18:01:50|6293.2|6291.2|6293.2|6291.2|6294.2|6292.2|6293.2|6291.2|2
1620928920000|2021-05-13 18:02:00|6293.4|6291.4|6293.7|6291.7|6293.9|6291.9|6293.2|6291.2|2
1620928930000|2021-05-13 18:02:10|6293.9|6291.9|6294.2|6292.2|6294.2|6292.2|6293.4|6291.4|0
1620928940000|2021-05-13 18:02:20|6294.7|6292.7|6294.2|6292.2|6294.7|6292.7|6293.9|6291.9|10
1620928950000|2021-05-13 18:02:30|6293.9|6291.9|6294.7|6292.7|6294.7|6292.7|6293.9|6291.9|8
1620928960000|2021-05-13 18:02:40|6294.4|6292.4|6295.2|6293.2|6295.2|6293.2|6294.4|6292.4|3
1620928970000|2021-05-13 18:02:50|6295.4|6293.4|6296.2|6294.2|6296.7|6294.7|6295.4|6293.4|18
1620928980000|2021-05-13 18:03:00|6295.9|6293.9|6295.4|6293.4|6296.4|6294.4|6295.2|6293.2|9
1620928990000|2021-05-13 18:03:10|6295.7|6293.7|6294.7|6292.7|6295.9|6293.9|6294.7|6292.7|3
1620929000000|2021-05-13 18:03:20|6294.4|6292.4|6294.4|6292.4|6294.7|6292.7|6293.7|6291.7|5
1620929010000|2021-05-13 18:03:30|6294.2|6292.2|6294.2|6292.2|6294.9|6292.9|6294.2|6292.2|0
1620929020000|2021-05-13 18:03:40|6294.4|6292.4|6294.2|6292.2|6294.7|6292.7|6293.9|6291.9|0
1620929030000|2021-05-13 18:03:50|6294.4|6292.4|6294.7|6292.7|6294.9|6292.9|6293.9|6291.9|2
1620929040000|2021-05-13 18:04:00|6294.9|6292.9|6295.4|6293.4|6295.7|6293.7|6294.7|6292.7|0
1620929050000|2021-05-13 18:04:10|6295.7|6293.7|6295.9|6293.9|6296.2|6294.2|6295.4|6293.4|3
1620929060000|2021-05-13 18:04:20|6295.7|6293.7|6297.4|6295.4|6297.4|6295.4|6295.7|6293.7|7
1620929070000|2021-05-13 18:04:30|6297.2|6295.2|6298.2|6296.2|6298.2|6296.2|6297.2|6295.2|3
1620929080000|2021-05-13 18:04:40|6298.4|6296.4|6298.2|6296.2|6298.7|6296.7|6297.7|6295.7|6
1620929090000|2021-05-13 18:04:50|6297.9|6295.9|6297.2|6295.2|6298.2|6296.2|6296.7|6294.7|0
1620929100000|2021-05-13 18:05:00|6296.9|6294.9|6297.7|6295.7|6298.7|6296.7|6296.9|6294.9|9
1620929110000|2021-05-13 18:05:10|6296.9|6294.9|6297.2|6295.2|6297.9|6295.9|6296.9|6294.9|9
1620929120000|2021-05-13 18:05:20|6297.4|6295.4|6297.7|6295.7|6297.9|6295.9|6297.2|6295.2|3
1620929130000|2021-05-13 18:05:30|6297.4|6295.4|6297.4|6295.4|6297.9|6295.9|6297.4|6295.4|14
1620929140000|2021-05-13 18:05:40|6297.2|6295.2|6297.4|6295.4|6297.4|6295.4|6296.7|6294.7|0
1620929150000|2021-05-13 18:05:50|6297.2|6295.2|6297.2|6295.2|6297.4|6295.4|6296.4|6294.4|3
1620929160000|2021-05-13 18:06:00|6296.9|6294.9|6295.9|6293.9|6296.9|6294.9|6295.7|6293.7|7
1620929170000|2021-05-13 18:06:10|6296.2|6294.2|6296.7|6294.7|6297.2|6295.2|6295.9|6293.9|3
1620929180000|2021-05-13 18:06:20|6296.9|6294.9|6297.4|6295.4|6297.4|6295.4|6296.4|6294.4|2
1620929190000|2021-05-13 18:06:30|6297.2|6295.2|6297.9|6295.9|6298.2|6296.2|6296.7|6294.7|8
1620929200000|2021-05-13 18:06:40|6297.7|6295.7|6298.9|6296.9|6299.2|6297.2|6297.7|6295.7|13
1620929210000|2021-05-13 18:06:50|6299.2|6297.2|6299.2|6297.2|6299.7|6297.7|6298.9|6296.9|3
1620929220000|2021-05-13 18:07:00|6298.9|6296.9|6299.2|6297.2|6299.2|6297.2|6298.7|6296.7|2
1620929230000|2021-05-13 18:07:10|6298.9|6296.9|6299.9|6297.9|6300.7|6298.7|6298.9|6296.9|17
1620929240000|2021-05-13 18:07:20|6300.2|6298.2|6301.9|6299.9|6302.2|6300.2|6299.9|6297.9|9
1620929250000|2021-05-13 18:07:30|6302.2|6300.2|6302.7|6300.7|6303.2|6301.2|6302.2|6300.2|20
1620929260000|2021-05-13 18:07:40|6302.2|6300.2|6301.4|6299.4|6302.4|6300.4|6301.4|6299.4|18
1620929270000|2021-05-13 18:07:50|6301.7|6299.7|6302.4|6300.4|6302.4|6300.4|6301.7|6299.7|24
1620929280000|2021-05-13 18:08:00|6302.7|6300.7|6301.7|6299.7|6302.7|6300.7|6301.7|6299.7|11
1620929290000|2021-05-13 18:08:10|6301.9|6299.9|6300.2|6298.2|6301.9|6299.9|6300.2|6298.2|5
1620929300000|2021-05-13 18:08:20|6299.9|6297.9|6299.4|6297.4|6300.9|6298.9|6299.4|6297.4|11
1620929310000|2021-05-13 18:08:30|6299.2|6297.2|6297.9|6295.9|6299.4|6297.4|6297.9|6295.9|8
1620929320000|2021-05-13 18:08:40|6298.2|6296.2|6298.7|6296.7|6298.7|6296.7|6297.9|6295.9|1
1620929330000|2021-05-13 18:08:50|6298.9|6296.9|6299.4|6297.4|6300.2|6298.2|6298.9|6296.9|1
1620929340000|2021-05-13 18:09:00|6299.2|6297.2|6298.7|6296.7|6299.4|6297.4|6298.4|6296.4|0
1620929350000|2021-05-13 18:09:10|6298.4|6296.4|6299.2|6297.2|6299.2|6297.2|6298.4|6296.4|0
1620929360000|2021-05-13 18:09:20|6298.9|6296.9|6298.4|6296.4|6299.2|6297.2|6297.9|6295.9|6
1620929370000|2021-05-13 18:09:30|6298.2|6296.2|6298.7|6296.7|6298.9|6296.9|6298.2|6296.2|2
1620929380000|2021-05-13 18:09:40|6298.9|6296.9|6297.9|6295.9|6298.9|6296.9|6297.9|6295.9|3
1620929390000|2021-05-13 18:09:50|6298.2|6296.2|6297.9|6295.9|6298.4|6296.4|6297.4|6295.4|8
1620929400000|2021-05-13 18:10:00|6298.2|6296.2|6298.4|6296.4|6299.2|6297.2|6298.2|6296.2|0
1620929410000|2021-05-13 18:10:10|6298.2|6296.2|6298.4|6296.4|6298.7|6296.7|6297.7|6295.7|2
1620929420000|2021-05-13 18:10:20|6298.7|6296.7|6299.9|6297.9|6299.9|6297.9|6298.7|6296.7|2
1620929430000|2021-05-13 18:10:30|6300.2|6298.2|6299.9|6297.9|6300.7|6298.7|6299.9|6297.9|6
1620929440000|2021-05-13 18:10:40|6299.7|6297.7|6299.7|6297.7|6299.9|6297.9|6298.7|6296.7|1
1620929450000|2021-05-13 18:10:50|6299.4|6297.4|6299.7|6297.7|6299.9|6297.9|6298.9|6296.9|0
1620929460000|2021-05-13 18:11:00|6299.9|6297.9|6300.4|6298.4|6300.7|6298.7|6299.7|6297.7|1
1620929470000|2021-05-13 18:11:10|6300.2|6298.2|6300.9|6298.9|6301.9|6299.9|6300.2|6298.2|15
1620929480000|2021-05-13 18:11:20|6300.7|6298.7|6300.7|6298.7|6301.7|6299.7|6300.7|6298.7|1
1620929490000|2021-05-13 18:11:30|6300.4|6298.4|6300.9|6298.9|6300.9|6298.9|6299.9|6297.9|0
1620929500000|2021-05-13 18:11:40|6300.7|6298.7|6299.9|6297.9|6300.9|6298.9|6299.7|6297.7|0
1620929510000|2021-05-13 18:11:50|6299.7|6297.7|6300.2|6298.2|6300.7|6298.7|6299.7|6297.7|3
1620929520000|2021-05-13 18:12:00|6299.9|6297.9|6301.9|6299.9|6301.9|6299.9|6299.9|6297.9|4
1620929530000|2021-05-13 18:12:10|6301.7|6299.7|6302.2|6300.2|6302.7|6300.7|6301.4|6299.4|12
1620929540000|2021-05-13 18:12:20|6301.9|6299.9|6301.4|6299.4|6301.9|6299.9|6300.9|6298.9|2
1620929550000|2021-05-13 18:12:30|6301.2|6299.2|6300.4|6298.4|6301.7|6299.7|6300.4|6298.4|1
1620929560000|2021-05-13 18:12:40|6300.2|6298.2|6299.4|6297.4|6300.4|6298.4|6298.7|6296.7|6
1620929570000|2021-05-13 18:12:50|6299.7|6297.7|6300.9|6298.9|6300.9|6298.9|6299.7|6297.7|8
1620929580000|2021-05-13 18:13:00|6301.4|6299.4|6299.7|6297.7|6301.4|6299.4|6299.7|6297.7|5
1620929590000|2021-05-13 18:13:10|6299.9|6297.9|6301.7|6299.7|6301.7|6299.7|6299.9|6297.9|6
1620929600000|2021-05-13 18:13:20|6301.4|6299.4|6301.7|6299.7|6301.7|6299.7|6301.2|6299.2|2
1620929610000|2021-05-13 18:13:30|6301.9|6299.9|6301.7|6299.7|6302.2|6300.2|6301.4|6299.4|4
1620929620000|2021-05-13 18:13:40|6301.4|6299.4|6302.7|6300.7|6302.7|6300.7|6301.4|6299.4|7
1620929630000|2021-05-13 18:13:50|6303.2|6301.2|6303.2|6301.2|6303.2|6301.2|6302.4|6300.4|8
1620929640000|2021-05-13 18:14:00|6302.9|6300.9|6303.2|6301.2|6303.4|6301.4|6302.7|6300.7|15
1620929650000|2021-05-13 18:14:10|6302.9|6300.9|6302.4|6300.4|6303.2|6301.2|6302.2|6300.2|14
1620929660000|2021-05-13 18:14:20|6302.7|6300.7|6301.9|6299.9|6302.9|6300.9|6301.9|6299.9|0
1620929670000|2021-05-13 18:14:30|6301.7|6299.7|6301.4|6299.4|6301.7|6299.7|6301.4|6299.4|0
1620929680000|2021-05-13 18:14:40|6301.7|6299.7|6300.7|6298.7|6301.7|6299.7|6300.7|6298.7|4
1620929690000|2021-05-13 18:14:50|6300.9|6298.9|6300.4|6298.4|6301.7|6299.7|6300.4|6298.4|5
1620929700000|2021-05-13 18:15:00|6300.7|6298.7|6301.2|6299.2|6301.9|6299.9|6300.7|6298.7|6
1620929710000|2021-05-13 18:15:10|6300.9|6298.9|6301.2|6299.2|6301.4|6299.4|6300.7|6298.7|0
1620929720000|2021-05-13 18:15:20|6301.4|6299.4|6301.2|6299.2|6301.7|6299.7|6300.9|6298.9|1
1620929730000|2021-05-13 18:15:30|6300.9|6298.9|6299.9|6297.9|6301.2|6299.2|6299.9|6297.9|0
1620929740000|2021-05-13 18:15:40|6300.2|6298.2|6299.4|6297.4|6300.4|6298.4|6298.9|6296.9|0
1620929750000|2021-05-13 18:15:50|6299.2|6297.2|6299.2|6297.2|6299.4|6297.4|6297.7|6295.7|2
1620929760000|2021-05-13 18:16:00|6298.9|6296.9|6299.7|6297.7|6299.9|6297.9|6298.9|6296.9|1
1620929770000|2021-05-13 18:16:10|6299.4|6297.4|6301.2|6299.2|6301.2|6299.2|6299.4|6297.4|2
1620929780000|2021-05-13 18:16:20|6300.9|6298.9|6301.4|6299.4|6301.9|6299.9|6300.7|6298.7|0
1620929790000|2021-05-13 18:16:30|6301.7|6299.7|6299.9|6297.9|6301.7|6299.7|6299.9|6297.9|3
1620929800000|2021-05-13 18:16:40|6299.7|6297.7|6298.9|6296.9|6300.4|6298.4|6298.9|6296.9|2
1620929810000|2021-05-13 18:16:50|6299.2|6297.2|6300.2|6298.2|6300.2|6298.2|6298.9|6296.9|8
1620929820000|2021-05-13 18:17:00|6300.4|6298.4|6300.7|6298.7|6300.7|6298.7|6299.4|6297.4|0
1620929830000|2021-05-13 18:17:10|6300.4|6298.4|6301.4|6299.4|6301.4|6299.4|6300.2|6298.2|0
1620929840000|2021-05-13 18:17:20|6301.2|6299.2|6300.2|6298.2|6301.7|6299.7|6300.2|6298.2|8
1620929850000|2021-05-13 18:17:30|6299.9|6297.9|6299.4|6297.4|6299.9|6297.9|6299.4|6297.4|0
1620929860000|2021-05-13 18:17:40|6299.7|6297.7|6300.2|6298.2|6300.2|6298.2|6298.7|6296.7|0
1620929870000|2021-05-13 18:17:50|6299.9|6297.9|6300.4|6298.4|6301.2|6299.2|6299.9|6297.9|0
1620929880000|2021-05-13 18:18:00|6300.7|6298.7|6300.9|6298.9|6301.4|6299.4|6300.4|6298.4|2
1620929890000|2021-05-13 18:18:10|6300.7|6298.7|6299.9|6297.9|6300.7|6298.7|6299.4|6297.4|0
1620929900000|2021-05-13 18:18:20|6299.7|6297.7|6299.4|6297.4|6299.9|6297.9|6298.9|6296.9|0
1620929910000|2021-05-13 18:18:30|6299.7|6297.7|6298.9|6296.9|6299.7|6297.7|6298.9|6296.9|0
1620929920000|2021-05-13 18:18:40|6299.2|6297.2|6299.7|6297.7|6299.7|6297.7|6299.2|6297.2|1
1620929930000|2021-05-13 18:18:50|6299.4|6297.4|6300.4|6298.4|6300.7|6298.7|6299.4|6297.4|1
1620929940000|2021-05-13 18:19:00|6300.7|6298.7|6300.9|6298.9|6300.9|6298.9|6300.2|6298.2|0
1620929950000|2021-05-13 18:19:10|6300.7|6298.7|6299.7|6297.7|6300.7|6298.7|6299.4|6297.4|0
1620929960000|2021-05-13 18:19:20|6299.9|6297.9|6300.2|6298.2|6300.2|6298.2|6299.4|6297.4|0
1620929970000|2021-05-13 18:19:30|6299.9|6297.9|6299.4|6297.4|6299.9|6297.9|6299.2|6297.2|0
1620929980000|2021-05-13 18:19:40|6299.7|6297.7|6299.7|6297.7|6299.9|6297.9|6299.7|6297.7|0
1620929990000|2021-05-13 18:19:50|6299.4|6297.4|6298.4|6296.4|6299.4|6297.4|6298.4|6296.4|2
1620930000000|2021-05-13 18:20:00|6298.7|6296.7|6299.7|6297.7|6299.9|6297.9|6298.7|6296.7|0
1620930010000|2021-05-13 18:20:10|6299.4|6297.4|6301.2|6299.2|6301.2|6299.2|6299.4|6297.4|1
1620930020000|2021-05-13 18:20:20|6301.4|6299.4|6300.9|6298.9|6301.4|6299.4|6300.4|6298.4|1
1620930030000|2021-05-13 18:20:30|6301.2|6299.2|6302.9|6300.9|6303.2|6301.2|6300.9|6298.9|3
1620930040000|2021-05-13 18:20:40|6303.2|6301.2|6304.9|6302.9|6305.2|6303.2|6303.2|6301.2|15
1620930050000|2021-05-13 18:20:50|6304.7|6302.7|6304.7|6302.7|6304.9|6302.9|6304.4|6302.4|3
1620930060000|2021-05-13 18:21:00|6304.4|6302.4|6304.2|6302.2|6304.7|6302.7|6304.2|6302.2|4
1620930070000|2021-05-13 18:21:10|6303.9|6301.9|6303.9|6301.9|6304.4|6302.4|6303.4|6301.4|6
1620930080000|2021-05-13 18:21:20|6304.2|6302.2|6304.2|6302.2|6305.2|6303.2|6303.9|6301.9|9
1620930090000|2021-05-13 18:21:30|6304.4|6302.4|6305.4|6303.4|6305.4|6303.4|6304.4|6302.4|4
1620930100000|2021-05-13 18:21:40|6305.2|6303.2|6305.7|6303.7|6305.7|6303.7|6305.2|6303.2|8
1620930110000|2021-05-13 18:21:50|6305.9|6303.9|6304.7|6302.7|6306.2|6304.2|6304.4|6302.4|23
1620930120000|2021-05-13 18:22:00|6304.9|6302.9|6304.4|6302.4|6304.9|6302.9|6303.9|6301.9|3
1620930130000|2021-05-13 18:22:10|6304.7|6302.7|6303.9|6301.9|6304.7|6302.7|6303.2|6301.2|2
1620930140000|2021-05-13 18:22:20|6303.7|6301.7|6303.2|6301.2|6303.7|6301.7|6303.2|6301.2|0
1620930150000|2021-05-13 18:22:30|6302.9|6300.9|6303.4|6301.4|6303.4|6301.4|6302.2|6300.2|3
1620930160000|2021-05-13 18:22:40|6303.7|6301.7|6301.4|6299.4|6303.7|6301.7|6301.4|6299.4|2
1620930170000|2021-05-13 18:22:50|6301.2|6299.2|6300.9|6298.9|6301.9|6299.9|6300.4|6298.4|2
1620930180000|2021-05-13 18:23:00|6301.2|6299.2|6301.4|6299.4|6301.7|6299.7|6301.2|6299.2|3
1620930190000|2021-05-13 18:23:10|6301.7|6299.7|6301.9|6299.9|6302.4|6300.4|6301.2|6299.2|7
1620930200000|2021-05-13 18:23:20|6301.7|6299.7|6302.4|6300.4|6302.4|6300.4|6301.7|6299.7|2
1620930210000|2021-05-13 18:23:30|6302.2|6300.2|6300.9|6298.9|6302.4|6300.4|6300.7|6298.7|3
1620930220000|2021-05-13 18:23:40|6301.2|6299.2|6300.9|6298.9|6301.4|6299.4|6300.7|6298.7|2
1620930230000|2021-05-13 18:23:50|6301.2|6299.2|6301.4|6299.4|6301.9|6299.9|6300.7|6298.7|1
1620930240000|2021-05-13 18:24:00|6301.7|6299.7|6303.2|6301.2|6303.7|6301.7|6301.4|6299.4|3
1620930250000|2021-05-13 18:24:10|6303.4|6301.4|6302.9|6300.9|6303.4|6301.4|6302.4|6300.4|0
1620930260000|2021-05-13 18:24:20|6303.2|6301.2|6303.7|6301.7|6303.7|6301.7|6302.9|6300.9|1
1620930270000|2021-05-13 18:24:30|6303.4|6301.4|6303.4|6301.4|6303.9|6301.9|6303.2|6301.2|0
1620930280000|2021-05-13 18:24:40|6303.7|6301.7|6303.9|6301.9|6303.9|6301.9|6302.9|6300.9|0
1620930290000|2021-05-13 18:24:50|6303.7|6301.7|6303.4|6301.4|6303.9|6301.9|6303.2|6301.2|1
1620930300000|2021-05-13 18:25:00|6303.2|6301.2|6303.9|6301.9|6303.9|6301.9|6302.2|6300.2|2
1620930310000|2021-05-13 18:25:10|6304.2|6302.2|6303.7|6301.7|6304.2|6302.2|6303.4|6301.4|3
1620930320000|2021-05-13 18:25:20|6303.9|6301.9|6303.4|6301.4|6304.2|6302.2|6303.4|6301.4|1
1620930330000|2021-05-13 18:25:30|6303.2|6301.2|6303.9|6301.9|6304.2|6302.2|6303.2|6301.2|1
1620930340000|2021-05-13 18:25:40|6303.7|6301.7|6304.4|6302.4|6304.4|6302.4|6303.4|6301.4|2
1620930350000|2021-05-13 18:25:50|6304.2|6302.2|6303.4|6301.4|6304.7|6302.7|6303.4|6301.4|2
1620930360000|2021-05-13 18:26:00|6303.7|6301.7|6303.7|6301.7|6303.9|6301.9|6303.4|6301.4|1
1620930370000|2021-05-13 18:26:10|6303.4|6301.4|6303.7|6301.7|6303.9|6301.9|6302.9|6300.9|1
1620930380000|2021-05-13 18:26:20|6303.9|6301.9|6304.2|6302.2|6304.9|6302.9|6303.9|6301.9|2
1620930390000|2021-05-13 18:26:30|6304.4|6302.4|6303.9|6301.9|6304.4|6302.4|6303.9|6301.9|1
1620930400000|2021-05-13 18:26:40|6303.7|6301.7|6302.4|6300.4|6303.7|6301.7|6302.4|6300.4|1
1620930410000|2021-05-13 18:26:50|6302.7|6300.7|6302.7|6300.7|6303.7|6301.7|6302.7|6300.7|0
1620930420000|2021-05-13 18:27:00|6302.4|6300.4|6302.9|6300.9|6302.9|6300.9|6302.2|6300.2|1
1620930430000|2021-05-13 18:27:10|6303.2|6301.2|6302.4|6300.4|6303.2|6301.2|6302.4|6300.4|1
1620930440000|2021-05-13 18:27:20|6302.2|6300.2|6302.4|6300.4|6302.7|6300.7|6301.7|6299.7|0
1620930450000|2021-05-13 18:27:30|6302.2|6300.2|6301.7|6299.7|6302.2|6300.2|6301.2|6299.2|1
1620930460000|2021-05-13 18:27:40|6301.9|6299.9|6302.9|6300.9|6303.4|6301.4|6301.9|6299.9|0
1620930470000|2021-05-13 18:27:50|6302.7|6300.7|6302.7|6300.7|6302.9|6300.9|6302.4|6300.4|1
1620930480000|2021-05-13 18:28:00|6302.9|6300.9|6304.2|6302.2|6304.7|6302.7|6302.7|6300.7|2
1620930490000|2021-05-13 18:28:10|6303.9|6301.9|6304.4|6302.4|6304.9|6302.9|6303.4|6301.4|4
1620930500000|2021-05-13 18:28:20|6304.7|6302.7|6305.9|6303.9|6305.9|6303.9|6304.4|6302.4|1
1620930510000|2021-05-13 18:28:30|6305.7|6303.7|6306.4|6304.4|6306.4|6304.4|6305.2|6303.2|6
1620930520000|2021-05-13 18:28:40|6306.2|6304.2|6304.9|6302.9|6306.4|6304.4|6304.4|6302.4|3
1620930530000|2021-05-13 18:28:50|6305.2|6303.2|6304.2|6302.2|6305.7|6303.7|6303.9|6301.9|0
1620930540000|2021-05-13 18:29:00|6303.9|6301.9|6304.7|6302.7|6305.4|6303.4|6303.7|6301.7|0
1620930550000|2021-05-13 18:29:10|6304.9|6302.9|6305.7|6303.7|6305.7|6303.7|6304.7|6302.7|2
1620930560000|2021-05-13 18:29:20|6305.4|6303.4|6305.7|6303.7|6305.9|6303.9|6305.4|6303.4|0
1620930570000|2021-05-13 18:29:30|6305.4|6303.4|6305.9|6303.9|6305.9|6303.9|6305.4|6303.4|0
1620930580000|2021-05-13 18:29:40|6306.2|6304.2|6305.7|6303.7|6306.7|6304.7|6305.7|6303.7|3
1620930590000|2021-05-13 18:29:50|6305.9|6303.9|6305.9|6303.9|6306.7|6304.7|6305.7|6303.7|1
1620930600000|2021-05-13 18:30:00|6306.2|6304.2|6305.7|6303.7|6306.9|6304.9|6304.9|6302.9|10
1620930610000|2021-05-13 18:30:10|6305.9|6303.9|6305.4|6303.4|6305.9|6303.9|6305.4|6303.4|3
1620930620000|2021-05-13 18:30:20|6305.7|6303.7|6306.2|6304.2|6306.4|6304.4|6305.4|6303.4|1
1620930630000|2021-05-13 18:30:30|6306.4|6304.4|6305.4|6303.4|6306.7|6304.7|6305.4|6303.4|2
1620930640000|2021-05-13 18:30:40|6305.7|6303.7|6305.7|6303.7|6305.9|6303.9|6305.2|6303.2|0
1620930650000|2021-05-13 18:30:50|6305.9|6303.9|6305.2|6303.2|6306.2|6304.2|6305.2|6303.2|0
1620930660000|2021-05-13 18:31:00|6304.9|6302.9|6305.4|6303.4|6306.4|6304.4|6304.9|6302.9|0
1620930670000|2021-05-13 18:31:10|6305.7|6303.7|6305.7|6303.7|6305.7|6303.7|6305.7|6303.7|0
1620930680000|2021-05-13 18:31:20|6305.9|6303.9|6306.4|6304.4|6306.7|6304.7|6305.7|6303.7|2
1620930690000|2021-05-13 18:31:30|6306.2|6304.2|6306.7|6304.7|6307.2|6305.2|6306.2|6304.2|1
1620930700000|2021-05-13 18:31:40|6306.4|6304.4|6305.4|6303.4|6306.4|6304.4|6305.4|6303.4|2
1620930710000|2021-05-13 18:31:50|6305.2|6303.2|6304.7|6302.7|6305.2|6303.2|6304.2|6302.2|2
1620930720000|2021-05-13 18:32:00|6304.9|6302.9|6307.2|6305.2|6307.4|6305.4|6304.9|6302.9|1
1620930730000|2021-05-13 18:32:10|6306.9|6304.9|6305.9|6303.9|6306.9|6304.9|6305.9|6303.9|0
1620930740000|2021-05-13 18:32:20|6305.7|6303.7|6305.9|6303.9|6307.2|6305.2|6305.7|6303.7|20
1620930760000|2021-05-13 18:32:40|6306.2|6304.2|6305.4|6303.4|6306.2|6304.2|6304.9|6302.9|1
1620930770000|2021-05-13 18:32:50|6305.7|6303.7|6305.4|6303.4|6305.9|6303.9|6304.9|6302.9|0
1620930780000|2021-05-13 18:33:00|6305.2|6303.2|6303.7|6301.7|6305.4|6303.4|6303.7|6301.7|5
1620930790000|2021-05-13 18:33:10|6303.9|6301.9|6304.4|6302.4|6304.9|6302.9|6303.9|6301.9|1
1620930800000|2021-05-13 18:33:20|6304.2|6302.2|6303.2|6301.2|6304.2|6302.2|6303.2|6301.2|5
1620930810000|2021-05-13 18:33:30|6303.4|6301.4|6303.9|6301.9|6304.7|6302.7|6303.4|6301.4|2
1620930820000|2021-05-13 18:33:40|6304.2|6302.2|6304.9|6302.9|6305.7|6303.7|6304.2|6302.2|0
1620930830000|2021-05-13 18:33:50|6305.2|6303.2|6305.2|6303.2|6305.9|6303.9|6304.9|6302.9|0
1620930840000|2021-05-13 18:34:00|6305.4|6303.4|6304.7|6302.7|6305.7|6303.7|6304.7|6302.7|2
1620930850000|2021-05-13 18:34:10|6304.9|6302.9|6304.4|6302.4|6305.4|6303.4|6304.4|6302.4|2
1620930860000|2021-05-13 18:34:20|6304.7|6302.7|6306.4|6304.4|6306.4|6304.4|6304.4|6302.4|0
1620930870000|2021-05-13 18:34:30|6306.2|6304.2|6305.9|6303.9|6306.2|6304.2|6305.4|6303.4|0
1620930880000|2021-05-13 18:34:40|6306.2|6304.2|6307.4|6305.4|6307.4|6305.4|6306.2|6304.2|5
1620930890000|2021-05-13 18:34:50|6307.2|6305.2|6307.4|6305.4|6307.7|6305.7|6306.9|6304.9|0
1620930900000|2021-05-13 18:35:00|6307.7|6305.7|6308.2|6306.2|6309.2|6307.2|6307.4|6305.4|43
1620930910000|2021-05-13 18:35:10|6308.4|6306.4|6307.7|6305.7|6308.4|6306.4|6307.2|6305.2|3
1620930920000|2021-05-13 18:35:20|6307.4|6305.4|6306.9|6304.9|6307.7|6305.7|6306.7|6304.7|0
1620930930000|2021-05-13 18:35:30|6307.2|6305.2|6306.7|6304.7|6307.4|6305.4|6306.2|6304.2|2
1620930940000|2021-05-13 18:35:40|6306.9|6304.9|6307.7|6305.7|6307.9|6305.9|6306.4|6304.4|5
1620930950000|2021-05-13 18:35:50|6307.9|6305.9|6307.9|6305.9|6307.9|6305.9|6307.4|6305.4|0
1620930960000|2021-05-13 18:36:00|6307.7|6305.7|6308.4|6306.4|6308.9|6306.9|6307.7|6305.7|4
1620930970000|2021-05-13 18:36:10|6308.2|6306.2|6308.7|6306.7|6309.4|6307.4|6308.2|6306.2|7
1620930980000|2021-05-13 18:36:20|6308.9|6306.9|6308.7|6306.7|6308.9|6306.9|6308.4|6306.4|3
1620930990000|2021-05-13 18:36:30|6308.4|6306.4|6308.9|6306.9|6308.9|6306.9|6308.4|6306.4|0
1620931000000|2021-05-13 18:36:40|6308.7|6306.7|6309.4|6307.4|6310.4|6308.4|6308.7|6306.7|45
1620931010000|2021-05-13 18:36:50|6309.7|6307.7|6310.2|6308.2|6310.2|6308.2|6308.7|6306.7|5
1620931020000|2021-05-13 18:37:00|6310.4|6308.4|6310.2|6308.2|6310.4|6308.4|6309.9|6307.9|3
1620931030000|2021-05-13 18:37:10|6309.9|6307.9|6310.2|6308.2|6310.4|6308.4|6309.7|6307.7|8
1620931040000|2021-05-13 18:37:20|6310.4|6308.4|6310.7|6308.7|6310.7|6308.7|6309.7|6307.7|1
1620931050000|2021-05-13 18:37:30|6310.4|6308.4|6309.9|6307.9|6311.4|6309.4|6309.9|6307.9|21
1620931060000|2021-05-13 18:37:40|6309.7|6307.7|6310.9|6308.9|6310.9|6308.9|6309.7|6307.7|2
1620931070000|2021-05-13 18:37:50|6310.7|6308.7|6310.2|6308.2|6310.7|6308.7|6310.2|6308.2|0
1620931080000|2021-05-13 18:38:00|6310.4|6308.4|6309.9|6307.9|6310.4|6308.4|6309.7|6307.7|3
1620931090000|2021-05-13 18:38:10|6309.7|6307.7|6308.4|6306.4|6309.7|6307.7|6308.2|6306.2|15
1620931100000|2021-05-13 18:38:20|6308.2|6306.2|6308.7|6306.7|6308.9|6306.9|6308.2|6306.2|2
1620931110000|2021-05-13 18:38:30|6308.9|6306.9|6308.9|6306.9|6308.9|6306.9|6308.7|6306.7|1
1620931120000|2021-05-13 18:38:40|6309.2|6307.2|6309.4|6307.4|6309.7|6307.7|6309.2|6307.2|2
1620931130000|2021-05-13 18:38:50|6309.2|6307.2|6309.2|6307.2|6309.2|6307.2|6308.9|6306.9|0
1620931140000|2021-05-13 18:39:00|6309.4|6307.4|6309.9|6307.9|6310.4|6308.4|6309.4|6307.4|16
1620931150000|2021-05-13 18:39:10|6310.2|6308.2|6310.7|6308.7|6310.7|6308.7|6309.9|6307.9|1
1620931160000|2021-05-13 18:39:20|6310.9|6308.9|6310.2|6308.2|6310.9|6308.9|6310.2|6308.2|4
1620931170000|2021-05-13 18:39:30|6309.9|6307.9|6310.4|6308.4|6310.4|6308.4|6309.4|6307.4|5
1620931180000|2021-05-13 18:39:40|6310.2|6308.2|6310.2|6308.2|6310.2|6308.2|6310.2|6308.2|0
1620931190000|2021-05-13 18:39:50|6309.9|6307.9|6309.4|6307.4|6309.9|6307.9|6309.2|6307.2|6
1620931200000|2021-05-13 18:40:00|6309.2|6307.2|6309.4|6307.4|6309.4|6307.4|6308.7|6306.7|3
1620931210000|2021-05-13 18:40:10|6309.2|6307.2|6309.2|6307.2|6309.4|6307.4|6308.9|6306.9|1
1620931220000|2021-05-13 18:40:20|6308.9|6306.9|6308.2|6306.2|6309.4|6307.4|6307.4|6305.4|6
1620931230000|2021-05-13 18:40:30|6308.4|6306.4|6308.2|6306.2|6308.7|6306.7|6308.2|6306.2|1
1620931240000|2021-05-13 18:40:40|6308.4|6306.4|6308.2|6306.2|6308.4|6306.4|6307.7|6305.7|8
1620931250000|2021-05-13 18:40:50|6308.4|6306.4|6308.7|6306.7|6308.9|6306.9|6308.4|6306.4|0
1620931260000|2021-05-13 18:41:00|6309.2|6307.2|6309.7|6307.7|6310.2|6308.2|6309.2|6307.2|3
1620931270000|2021-05-13 18:41:10|6309.4|6307.4|6309.4|6307.4|6310.2|6308.2|6309.4|6307.4|0
1620931280000|2021-05-13 18:41:20|6309.2|6307.2|6309.9|6307.9|6309.9|6307.9|6309.2|6307.2|0
1620931300000|2021-05-13 18:41:40|6309.7|6307.7|6309.4|6307.4|6309.7|6307.7|6309.2|6307.2|1
1620931310000|2021-05-13 18:41:50|6309.7|6307.7|6309.4|6307.4|6309.9|6307.9|6309.4|6307.4|0
1620931320000|2021-05-13 18:42:00|6309.7|6307.7|6308.9|6306.9|6310.4|6308.4|6308.7|6306.7|0
1620931330000|2021-05-13 18:42:10|6309.2|6307.2|6309.4|6307.4|6309.7|6307.7|6309.2|6307.2|2
1620931340000|2021-05-13 18:42:20|6309.2|6307.2|6309.4|6307.4|6309.7|6307.7|6308.9|6306.9|23
1620931350000|2021-05-13 18:42:30|6309.2|6307.2|6309.7|6307.7|6309.7|6307.7|6308.9|6306.9|1
1620931360000|2021-05-13 18:42:40|6309.9|6307.9|6310.2|6308.2|6310.2|6308.2|6309.9|6307.9|0
1620931370000|2021-05-13 18:42:50|6309.9|6307.9|6309.9|6307.9|6309.9|6307.9|6309.4|6307.4|2
1620931380000|2021-05-13 18:43:00|6310.2|6308.2|6311.2|6309.2|6311.2|6309.2|6309.9|6307.9|0
1620931390000|2021-05-13 18:43:10|6311.4|6309.4|6312.2|6310.2|6312.2|6310.2|6311.2|6309.2|4
1620931400000|2021-05-13 18:43:20|6312.4|6310.4|6312.2|6310.2|6312.4|6310.4|6312.2|6310.2|1
1620931410000|2021-05-13 18:43:30|6312.4|6310.4|6312.2|6310.2|6312.7|6310.7|6311.4|6309.4|8
1620931420000|2021-05-13 18:43:40|6311.9|6309.9|6312.4|6310.4|6312.7|6310.7|6311.9|6309.9|0
1620931430000|2021-05-13 18:43:50|6312.2|6310.2|6311.7|6309.7|6312.2|6310.2|6311.7|6309.7|0
1620931440000|2021-05-13 18:44:00|6311.9|6309.9|6311.9|6309.9|6312.4|6310.4|6311.9|6309.9|3
1620931450000|2021-05-13 18:44:10|6312.2|6310.2|6312.2|6310.2|6312.9|6310.9|6311.7|6309.7|16
1620931460000|2021-05-13 18:44:20|6311.9|6309.9|6312.2|6310.2|6312.4|6310.4|6311.4|6309.4|35
1620931470000|2021-05-13 18:44:30|6312.4|6310.4|6311.9|6309.9|6312.7|6310.7|6311.7|6309.7|5
1620931480000|2021-05-13 18:44:40|6312.2|6310.2|6311.7|6309.7|6312.2|6310.2|6311.4|6309.4|0
1620931490000|2021-05-13 18:44:50|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|6311.9|6309.9|1
1620931500000|2021-05-13 18:45:00|6311.7|6309.7|6312.2|6310.2|6312.2|6310.2|6310.9|6308.9|10
1620931510000|2021-05-13 18:45:10|6312.4|6310.4|6312.7|6310.7|6312.7|6310.7|6311.9|6309.9|6
1620931520000|2021-05-13 18:45:20|6312.4|6310.4|6311.9|6309.9|6312.4|6310.4|6311.9|6309.9|0
1620931530000|2021-05-13 18:45:30|6312.2|6310.2|6311.9|6309.9|6312.2|6310.2|6311.9|6309.9|0
1620931540000|2021-05-13 18:45:40|6311.7|6309.7|6311.2|6309.2|6311.7|6309.7|6311.2|6309.2|9
1620931550000|2021-05-13 18:45:50|6310.9|6308.9|6309.2|6307.2|6311.2|6309.2|6309.2|6307.2|2
1620931560000|2021-05-13 18:46:00|6308.9|6306.9|6308.4|6306.4|6309.4|6307.4|6308.2|6306.2|5
1620931570000|2021-05-13 18:46:10|6308.7|6306.7|6308.9|6306.9|6309.9|6307.9|6308.7|6306.7|1
1620931580000|2021-05-13 18:46:20|6308.7|6306.7|6308.7|6306.7|6309.4|6307.4|6308.4|6306.4|1
1620931590000|2021-05-13 18:46:30|6308.4|6306.4|6307.9|6305.9|6308.7|6306.7|6307.9|6305.9|3
1620931600000|2021-05-13 18:46:40|6307.7|6305.7|6306.7|6304.7|6307.9|6305.9|6306.7|6304.7|10
1620931610000|2021-05-13 18:46:50|6306.9|6304.9|6307.9|6305.9|6307.9|6305.9|6306.9|6304.9|3
1620931620000|2021-05-13 18:47:00|6307.7|6305.7|6308.9|6306.9|6309.4|6307.4|6307.7|6305.7|3
1620931630000|2021-05-13 18:47:10|6309.2|6307.2|6309.9|6307.9|6310.7|6308.7|6309.2|6307.2|7
1620931640000|2021-05-13 18:47:20|6309.7|6307.7|6309.2|6307.2|6309.7|6307.7|6309.2|6307.2|2
1620931650000|2021-05-13 18:47:30|6308.9|6306.9|6309.9|6307.9|6309.9|6307.9|6308.4|6306.4|5
1620931660000|2021-05-13 18:47:40|6309.7|6307.7|6309.9|6307.9|6310.7|6308.7|6309.7|6307.7|1
1620931670000|2021-05-13 18:47:50|6309.7|6307.7|6309.7|6307.7|6309.9|6307.9|6309.4|6307.4|1
1620931680000|2021-05-13 18:48:00|6309.9|6307.9|6310.2|6308.2|6310.4|6308.4|6309.9|6307.9|2
1620931690000|2021-05-13 18:48:10|6309.9|6307.9|6308.2|6306.2|6309.9|6307.9|6308.2|6306.2|2
1620931700000|2021-05-13 18:48:20|6307.9|6305.9|6306.7|6304.7|6307.9|6305.9|6306.7|6304.7|1
1620931710000|2021-05-13 18:48:30|6306.9|6304.9|6306.9|6304.9|6308.2|6306.2|6306.9|6304.9|4
1620931720000|2021-05-13 18:48:40|6307.2|6305.2|6307.9|6305.9|6307.9|6305.9|6307.2|6305.2|1
1620931730000|2021-05-13 18:48:50|6307.7|6305.7|6307.4|6305.4|6307.7|6305.7|6307.2|6305.2|0
1620931740000|2021-05-13 18:49:00|6307.2|6305.2|6308.4|6306.4|6308.4|6306.4|6307.2|6305.2|2
1620931750000|2021-05-13 18:49:10|6308.2|6306.2|6308.4|6306.4|6308.4|6306.4|6308.2|6306.2|0
1620931760000|2021-05-13 18:49:20|6308.2|6306.2|6307.9|6305.9|6308.2|6306.2|6307.7|6305.7|0
1620931770000|2021-05-13 18:49:30|6308.2|6306.2|6308.2|6306.2|6308.4|6306.4|6307.9|6305.9|0
1620931780000|2021-05-13 18:49:40|6307.9|6305.9|6308.9|6306.9|6308.9|6306.9|6307.9|6305.9|3
1620931790000|2021-05-13 18:49:50|6308.7|6306.7|6308.9|6306.9|6309.2|6307.2|6308.4|6306.4|0
1620931800000|2021-05-13 18:50:00|6308.7|6306.7|6309.7|6307.7|6309.7|6307.7|6308.7|6306.7|1
1620931810000|2021-05-13 18:50:10|6309.4|6307.4|6308.9|6306.9|6309.4|6307.4|6308.4|6306.4|0
1620931820000|2021-05-13 18:50:20|6308.7|6306.7|6307.9|6305.9|6308.7|6306.7|6307.9|6305.9|0
1620931830000|2021-05-13 18:50:30|6308.2|6306.2|6307.2|6305.2|6308.2|6306.2|6306.4|6304.4|5
1620931840000|2021-05-13 18:50:40|6306.9|6304.9|6306.9|6304.9|6307.2|6305.2|6306.4|6304.4|0
1620931850000|2021-05-13 18:50:50|6307.2|6305.2|6305.7|6303.7|6307.4|6305.4|6305.4|6303.4|0
1620931860000|2021-05-13 18:51:00|6305.9|6303.9|6306.2|6304.2|6306.7|6304.7|6305.9|6303.9|2
1620931870000|2021-05-13 18:51:10|6305.9|6303.9|6306.7|6304.7|6306.7|6304.7|6305.9|6303.9|0
1620931880000|2021-05-13 18:51:20|6306.9|6304.9|6306.9|6304.9|6307.2|6305.2|6306.4|6304.4|4
1620931890000|2021-05-13 18:51:30|6307.2|6305.2|6307.7|6305.7|6307.7|6305.7|6306.9|6304.9|1
1620931900000|2021-05-13 18:51:40|6307.4|6305.4|6307.4|6305.4|6307.7|6305.7|6307.2|6305.2|0
1620931910000|2021-05-13 18:51:50|6307.2|6305.2|6307.7|6305.7|6307.7|6305.7|6306.9|6304.9|0
1620931920000|2021-05-13 18:52:00|6307.9|6305.9|6309.7|6307.7|6309.7|6307.7|6307.9|6305.9|4
1620931930000|2021-05-13 18:52:10|6309.9|6307.9|6308.9|6306.9|6309.9|6307.9|6308.9|6306.9|19
1620931940000|2021-05-13 18:52:20|6308.7|6306.7|6309.9|6307.9|6309.9|6307.9|6308.7|6306.7|4
1620931950000|2021-05-13 18:52:30|6309.7|6307.7|6308.4|6306.4|6309.7|6307.7|6307.9|6305.9|8
1620931960000|2021-05-13 18:52:40|6308.2|6306.2|6306.9|6304.9|6308.4|6306.4|6306.9|6304.9|2
1620931970000|2021-05-13 18:52:50|6306.7|6304.7|6308.2|6306.2|6308.2|6306.2|6306.7|6304.7|6
1620931980000|2021-05-13 18:53:00|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6307.2|6305.2|1
1620931990000|2021-05-13 18:53:10|6308.7|6306.7|6308.7|6306.7|6309.4|6307.4|6308.7|6306.7|2
1620932000000|2021-05-13 18:53:20|6308.4|6306.4|6308.9|6306.9|6309.2|6307.2|6308.4|6306.4|3
1620932010000|2021-05-13 18:53:30|6309.2|6307.2|6309.2|6307.2|6309.4|6307.4|6308.9|6306.9|0
1620932020000|2021-05-13 18:53:40|6308.9|6306.9|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|1
1620932030000|2021-05-13 18:53:50|6309.2|6307.2|6308.9|6306.9|6309.2|6307.2|6308.9|6306.9|0
1620932040000|2021-05-13 18:54:00|6309.2|6307.2|6308.4|6306.4|6309.2|6307.2|6308.4|6306.4|0
1620932050000|2021-05-13 18:54:10|6308.7|6306.7|6309.2|6307.2|6309.4|6307.4|6308.4|6306.4|4
1620932060000|2021-05-13 18:54:20|6308.9|6306.9|6309.4|6307.4|6309.4|6307.4|6308.7|6306.7|0
1620932070000|2021-05-13 18:54:30|6309.2|6307.2|6309.2|6307.2|6309.2|6307.2|6309.2|6307.2|0
1620932080000|2021-05-13 18:54:40|6308.9|6306.9|6309.2|6307.2|6309.2|6307.2|6308.9|6306.9|0
1620932090000|2021-05-13 18:54:50|6309.4|6307.4|6309.4|6307.4|6309.4|6307.4|6308.9|6306.9|0
1620932100000|2021-05-13 18:55:00|6309.7|6307.7|6309.2|6307.2|6309.9|6307.9|6308.9|6306.9|4
1620932110000|2021-05-13 18:55:10|6309.4|6307.4|6309.7|6307.7|6309.9|6307.9|6309.4|6307.4|2
1620932120000|2021-05-13 18:55:20|6309.9|6307.9|6308.4|6306.4|6309.9|6307.9|6308.2|6306.2|0
1620932130000|2021-05-13 18:55:30|6308.2|6306.2|6308.2|6306.2|6308.7|6306.7|6307.9|6305.9|7
1620932140000|2021-05-13 18:55:40|6308.4|6306.4|6308.2|6306.2|6308.4|6306.4|6307.4|6305.4|0
1620932150000|2021-05-13 18:55:50|6307.9|6305.9|6308.2|6306.2|6308.4|6306.4|6307.7|6305.7|1
1620932160000|2021-05-13 18:56:00|6308.4|6306.4|6307.9|6305.9|6308.9|6306.9|6307.9|6305.9|1
1620932170000|2021-05-13 18:56:10|6308.2|6306.2|6307.7|6305.7|6308.2|6306.2|6307.4|6305.4|1
1620932180000|2021-05-13 18:56:20|6307.4|6305.4|6307.2|6305.2|6307.9|6305.9|6306.9|6304.9|0
1620932190000|2021-05-13 18:56:30|6307.4|6305.4|6308.2|6306.2|6308.4|6306.4|6307.4|6305.4|2
1620932200000|2021-05-13 18:56:40|6308.4|6306.4|6307.2|6305.2|6308.4|6306.4|6307.2|6305.2|0
1620932210000|2021-05-13 18:56:50|6306.9|6304.9|6306.9|6304.9|6307.7|6305.7|6306.9|6304.9|8
1620932220000|2021-05-13 18:57:00|6307.2|6305.2|6307.9|6305.9|6307.9|6305.9|6306.9|6304.9|0
1620932230000|2021-05-13 18:57:10|6307.7|6305.7|6307.9|6305.9|6307.9|6305.9|6307.4|6305.4|0
1620932240000|2021-05-13 18:57:20|6307.7|6305.7|6307.9|6305.9|6307.9|6305.9|6307.7|6305.7|0
1620932250000|2021-05-13 18:57:30|6308.2|6306.2|6308.2|6306.2|6308.2|6306.2|6308.2|6306.2|0
1620932260000|2021-05-13 18:57:40|6307.9|6305.9|6308.4|6306.4|6308.4|6306.4|6307.7|6305.7|4
1620932270000|2021-05-13 18:57:50|6308.7|6306.7|6308.4|6306.4|6308.7|6306.7|6308.4|6306.4|0
1620932280000|2021-05-13 18:58:00|6308.7|6306.7|6308.4|6306.4|6308.7|6306.7|6308.2|6306.2|0
1620932290000|2021-05-13 18:58:10|6308.7|6306.7|6307.9|6305.9|6308.7|6306.7|6307.7|6305.7|0
1620932300000|2021-05-13 18:58:20|6307.7|6305.7|6307.9|6305.9|6307.9|6305.9|6307.4|6305.4|1
1620932310000|2021-05-13 18:58:30|6307.7|6305.7|6307.7|6305.7|6308.2|6306.2|6307.2|6305.2|1
1620932320000|2021-05-13 18:58:40|6307.9|6305.9|6307.4|6305.4|6308.4|6306.4|6307.4|6305.4|2
1620932330000|2021-05-13 18:58:50|6307.7|6305.7|6307.9|6305.9|6307.9|6305.9|6307.4|6305.4|0
1620932340000|2021-05-13 18:59:00|6308.2|6306.2|6307.9|6305.9|6308.4|6306.4|6307.9|6305.9|1
1620932350000|2021-05-13 18:59:10|6308.2|6306.2|6308.4|6306.4|6308.4|6306.4|6307.9|6305.9|0
1620932360000|2021-05-13 18:59:20|6308.2|6306.2|6308.4|6306.4|6308.4|6306.4|6307.9|6305.9|0
1620932370000|2021-05-13 18:59:30|6308.7|6306.7|6307.7|6305.7|6308.9|6306.9|6307.7|6305.7|1
1620932380000|2021-05-13 18:59:40|6307.4|6305.4|6306.7|6304.7|6307.4|6305.4|6306.4|6304.4|5
1620932390000|2021-05-13 18:59:50|6306.9|6304.9|6306.4|6304.4|6307.4|6305.4|6306.4|6304.4|4
1620932400000|2021-05-13 19:00:00|6306.9|6304.9|6306.9|6304.9|6307.4|6305.4|6306.7|6304.7|6
1620932410000|2021-05-13 19:00:10|6307.2|6305.2|6307.2|6305.2|6307.2|6305.2|6306.2|6304.2|1
1620932420000|2021-05-13 19:00:20|6306.9|6304.9|6307.9|6305.9|6307.9|6305.9|6306.9|6304.9|4
1620932430000|2021-05-13 19:00:30|6308.2|6306.2|6308.2|6306.2|6308.4|6306.4|6307.9|6305.9|0
1620932440000|2021-05-13 19:00:40|6308.4|6306.4|6308.2|6306.2|6308.7|6306.7|6308.2|6306.2|0
1620932450000|2021-05-13 19:00:50|6307.9|6305.9|6308.2|6306.2|6308.2|6306.2|6307.9|6305.9|5
1620932460000|2021-05-13 19:01:00|6308.4|6306.4|6308.4|6306.4|6308.4|6306.4|6308.2|6306.2|4
1620932470000|2021-05-13 19:01:10|6308.7|6306.7|6310.4|6308.4|6310.4|6308.4|6308.7|6306.7|5
1620932480000|2021-05-13 19:01:20|6310.7|6308.7|6312.4|6310.4|6312.4|6310.4|6310.7|6308.7|26
1620932490000|2021-05-13 19:01:30|6312.7|6310.7|6312.2|6310.2|6313.2|6311.2|6311.9|6309.9|8
1620932500000|2021-05-13 19:01:40|6311.9|6309.9|6311.7|6309.7|6312.2|6310.2|6311.2|6309.2|5
1620932510000|2021-05-13 19:01:50|6311.4|6309.4|6312.4|6310.4|6312.7|6310.7|6311.4|6309.4|6
1620932520000|2021-05-13 19:02:00|6312.7|6310.7|6313.2|6311.2|6313.7|6311.7|6312.7|6310.7|5
1620932530000|2021-05-13 19:02:10|6312.9|6310.9|6312.9|6310.9|6313.2|6311.2|6312.4|6310.4|2
1620932540000|2021-05-13 19:02:20|6313.2|6311.2|6313.9|6311.9|6314.4|6312.4|6313.2|6311.2|24
1620932550000|2021-05-13 19:02:30|6313.7|6311.7|6313.9|6311.9|6314.2|6312.2|6313.7|6311.7|1
1620932560000|2021-05-13 19:02:40|6313.7|6311.7|6313.7|6311.7|6313.9|6311.9|6313.4|6311.4|1
1620932570000|2021-05-13 19:02:50|6313.9|6311.9|6314.2|6312.2|6314.2|6312.2|6313.7|6311.7|3
1620932580000|2021-05-13 19:03:00|6313.9|6311.9|6313.7|6311.7|6313.9|6311.9|6313.4|6311.4|1
1620932590000|2021-05-13 19:03:10|6313.9|6311.9|6313.2|6311.2|6313.9|6311.9|6312.9|6310.9|1
1620932600000|2021-05-13 19:03:20|6313.4|6311.4|6314.9|6312.9|6314.9|6312.9|6313.2|6311.2|3
1620932610000|2021-05-13 19:03:30|6314.7|6312.7|6315.2|6313.2|6315.2|6313.2|6314.7|6312.7|1
1620932620000|2021-05-13 19:03:40|6315.7|6313.7|6313.9|6311.9|6315.7|6313.7|6313.9|6311.9|11
1620932630000|2021-05-13 19:03:50|6313.7|6311.7|6313.9|6311.9|6313.9|6311.9|6313.7|6311.7|0
1620932640000|2021-05-13 19:04:00|6313.7|6311.7|6313.4|6311.4|6313.7|6311.7|6313.4|6311.4|0
1620932650000|2021-05-13 19:04:10|6313.2|6311.2|6312.9|6310.9|6313.2|6311.2|6312.2|6310.2|4
1620932660000|2021-05-13 19:04:20|6312.7|6310.7|6310.4|6308.4|6312.7|6310.7|6310.4|6308.4|0
1620932670000|2021-05-13 19:04:30|6310.7|6308.7|6310.9|6308.9|6312.2|6310.2|6310.7|6308.7|1
1620932680000|2021-05-13 19:04:40|6311.2|6309.2|6309.9|6307.9|6311.2|6309.2|6309.7|6307.7|0
1620932690000|2021-05-13 19:04:50|6309.7|6307.7|6309.4|6307.4|6309.9|6307.9|6308.7|6306.7|20
1620932700000|2021-05-13 19:05:00|6310.2|6308.2|6310.4|6308.4|6310.7|6308.7|6309.7|6307.7|8
1620932710000|2021-05-13 19:05:10|6310.7|6308.7|6312.7|6310.7|6313.2|6311.2|6310.7|6308.7|7
1620932720000|2021-05-13 19:05:20|6312.4|6310.4|6312.9|6310.9|6312.9|6310.9|6312.2|6310.2|2
1620932730000|2021-05-13 19:05:30|6313.2|6311.2|6313.2|6311.2|6313.2|6311.2|6312.9|6310.9|1
1620932740000|2021-05-13 19:05:40|6313.4|6311.4|6313.2|6311.2|6313.4|6311.4|6312.7|6310.7|1
1620932750000|2021-05-13 19:05:50|6313.4|6311.4|6312.2|6310.2|6313.4|6311.4|6311.9|6309.9|0
1620932760000|2021-05-13 19:06:00|6311.9|6309.9|6310.7|6308.7|6311.9|6309.9|6310.2|6308.2|2
1620932770000|2021-05-13 19:06:10|6311.4|6309.4|6310.9|6308.9|6311.4|6309.4|6310.4|6308.4|13
1620932780000|2021-05-13 19:06:20|6310.7|6308.7|6310.4|6308.4|6310.7|6308.7|6310.4|6308.4|0
1620932790000|2021-05-13 19:06:30|6310.7|6308.7|6311.4|6309.4|6311.9|6309.9|6310.4|6308.4|0
1620932800000|2021-05-13 19:06:40|6311.2|6309.2|6310.9|6308.9|6311.4|6309.4|6310.7|6308.7|0
1620932810000|2021-05-13 19:06:50|6310.7|6308.7|6310.2|6308.2|6310.9|6308.9|6309.9|6307.9|0
1620932820000|2021-05-13 19:07:00|6310.4|6308.4|6312.4|6310.4|6312.7|6310.7|6310.4|6308.4|8
1620932830000|2021-05-13 19:07:10|6312.7|6310.7|6312.4|6310.4|6312.9|6310.9|6312.4|6310.4|1
1620932840000|2021-05-13 19:07:20|6312.7|6310.7|6312.2|6310.2|6312.7|6310.7|6311.9|6309.9|6
1620932850000|2021-05-13 19:07:30|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.2|6310.2|0
1620932860000|2021-05-13 19:07:40|6312.2|6310.2|6312.4|6310.4|6312.4|6310.4|6311.4|6309.4|9
1620932870000|2021-05-13 19:07:50|6312.7|6310.7|6312.4|6310.4|6312.7|6310.7|6312.4|6310.4|0
1620932880000|2021-05-13 19:08:00|6312.7|6310.7|6312.4|6310.4|6313.2|6311.2|6312.4|6310.4|6
1620932890000|2021-05-13 19:08:10|6312.7|6310.7|6313.4|6311.4|6313.4|6311.4|6312.7|6310.7|5
1620932900000|2021-05-13 19:08:20|6313.2|6311.2|6312.9|6310.9|6313.2|6311.2|6312.4|6310.4|3
1620932910000|2021-05-13 19:08:30|6312.7|6310.7|6312.7|6310.7|6312.7|6310.7|6312.2|6310.2|1
1620932920000|2021-05-13 19:08:40|6312.4|6310.4|6312.4|6310.4|6312.7|6310.7|6312.4|6310.4|0
1620932930000|2021-05-13 19:08:50|6312.7|6310.7|6313.2|6311.2|6313.2|6311.2|6312.4|6310.4|4
1620932940000|2021-05-13 19:09:00|6312.9|6310.9|6312.9|6310.9|6312.9|6310.9|6312.7|6310.7|0
1620932950000|2021-05-13 19:09:10|6313.2|6311.2|6313.4|6311.4|6313.4|6311.4|6312.9|6310.9|0
1620932960000|2021-05-13 19:09:20|6313.7|6311.7|6314.4|6312.4|6314.4|6312.4|6313.7|6311.7|0
1620932970000|2021-05-13 19:09:30|6314.2|6312.2|6314.2|6312.2|6314.2|6312.2|6313.9|6311.9|1
1620932980000|2021-05-13 19:09:40|6313.9|6311.9|6315.4|6313.4|6315.4|6313.4|6313.9|6311.9|5
1620932990000|2021-05-13 19:09:50|6315.7|6313.7|6315.7|6313.7|6315.7|6313.7|6315.7|6313.7|0
1620933000000|2021-05-13 19:10:00|6315.9|6313.9|6314.9|6312.9|6315.9|6313.9|6314.4|6312.4|13
1620933010000|2021-05-13 19:10:10|6314.7|6312.7|6313.7|6311.7|6314.7|6312.7|6313.4|6311.4|8
1620933020000|2021-05-13 19:10:20|6313.4|6311.4|6313.4|6311.4|6313.4|6311.4|6313.2|6311.2|1
1620933030000|2021-05-13 19:10:30|6313.2|6311.2|6312.4|6310.4|6313.2|6311.2|6312.4|6310.4|1
1620933040000|2021-05-13 19:10:40|6312.2|6310.2|6311.7|6309.7|6312.2|6310.2|6311.4|6309.4|1
1620933050000|2021-05-13 19:10:50|6311.9|6309.9|6313.4|6311.4|6313.4|6311.4|6311.9|6309.9|3
1620933060000|2021-05-13 19:11:00|6313.7|6311.7|6313.4|6311.4|6314.2|6312.2|6313.4|6311.4|3
1620933070000|2021-05-13 19:11:10|6313.9|6311.9|6314.2|6312.2|6314.2|6312.2|6313.4|6311.4|0
1620933080000|2021-05-13 19:11:20|6313.9|6311.9|6313.7|6311.7|6314.2|6312.2|6313.4|6311.4|1
1620933090000|2021-05-13 19:11:30|6313.4|6311.4|6312.9|6310.9|6313.4|6311.4|6312.7|6310.7|13
1620933100000|2021-05-13 19:11:40|6312.7|6310.7|6312.7|6310.7|6312.7|6310.7|6311.9|6309.9|2
1620933110000|2021-05-13 19:11:50|6312.4|6310.4|6312.4|6310.4|6312.7|6310.7|6312.2|6310.2|3
1620933120000|2021-05-13 19:12:00|6312.7|6310.7|6313.4|6311.4|6314.2|6312.2|6312.4|6310.4|10
1620933130000|2021-05-13 19:12:10|6313.7|6311.7|6312.4|6310.4|6313.7|6311.7|6312.4|6310.4|6
1620933140000|2021-05-13 19:12:20|6312.2|6310.2|6311.7|6309.7|6312.2|6310.2|6311.2|6309.2|9
1620933150000|2021-05-13 19:12:30|6311.9|6309.9|6311.2|6309.2|6311.9|6309.9|6310.9|6308.9|1
1620933160000|2021-05-13 19:12:40|6311.4|6309.4|6310.9|6308.9|6311.9|6309.9|6310.9|6308.9|0
1620933170000|2021-05-13 19:12:50|6311.2|6309.2|6311.4|6309.4|6311.4|6309.4|6311.2|6309.2|0
1620933180000|2021-05-13 19:13:00|6311.7|6309.7|6311.7|6309.7|6312.4|6310.4|6311.4|6309.4|1
1620933190000|2021-05-13 19:13:10|6310.9|6308.9|6310.2|6308.2|6310.9|6308.9|6310.2|6308.2|0
1620933200000|2021-05-13 19:13:20|6310.4|6308.4|6310.2|6308.2|6310.9|6308.9|6310.2|6308.2|3
1620933210000|2021-05-13 19:13:30|6309.9|6307.9|6308.9|6306.9|6310.4|6308.4|6308.9|6306.9|2
1620933220000|2021-05-13 19:13:40|6309.2|6307.2|6308.7|6306.7|6309.4|6307.4|6308.4|6306.4|5
1620933230000|2021-05-13 19:13:50|6308.9|6306.9|6309.7|6307.7|6309.7|6307.7|6308.9|6306.9|6
1620933240000|2021-05-13 19:14:00|6309.9|6307.9|6310.4|6308.4|6310.9|6308.9|6309.9|6307.9|4
1620933250000|2021-05-13 19:14:10|6310.2|6308.2|6310.2|6308.2|6310.4|6308.4|6309.9|6307.9|0
1620933260000|2021-05-13 19:14:20|6310.4|6308.4|6310.2|6308.2|6310.4|6308.4|6309.4|6307.4|0
1620933270000|2021-05-13 19:14:30|6310.4|6308.4|6310.2|6308.2|6310.4|6308.4|6309.9|6307.9|0
1620933280000|2021-05-13 19:14:40|6309.9|6307.9|6309.7|6307.7|6309.9|6307.9|6309.4|6307.4|0
1620933290000|2021-05-13 19:14:50|6309.9|6307.9|6311.2|6309.2|6311.2|6309.2|6309.9|6307.9|1
1620933300000|2021-05-13 19:15:00|6311.4|6309.4|6310.7|6308.7|6311.4|6309.4|6310.4|6308.4|5
1620933310000|2021-05-13 19:15:10|6310.9|6308.9|6311.4|6309.4|6311.4|6309.4|6310.9|6308.9|2
1620933320000|2021-05-13 19:15:20|6311.7|6309.7|6311.9|6309.9|6312.2|6310.2|6311.4|6309.4|1
1620933330000|2021-05-13 19:15:30|6311.7|6309.7|6311.9|6309.9|6311.9|6309.9|6311.7|6309.7|0
1620933340000|2021-05-13 19:15:40|6312.2|6310.2|6313.2|6311.2|6313.2|6311.2|6312.2|6310.2|5
1620933350000|2021-05-13 19:15:50|6312.9|6310.9|6312.7|6310.7|6312.9|6310.9|6312.2|6310.2|4
1620933360000|2021-05-13 19:16:00|6312.9|6310.9|6313.9|6311.9|6314.2|6312.2|6312.9|6310.9|4
1620933370000|2021-05-13 19:16:10|6314.2|6312.2|6313.7|6311.7|6314.4|6312.4|6313.7|6311.7|2
1620933380000|2021-05-13 19:16:20|6313.9|6311.9|6312.9|6310.9|6313.9|6311.9|6312.9|6310.9|0
1620933400000|2021-05-13 19:16:40|6312.7|6310.7|6312.9|6310.9|6313.2|6311.2|6312.4|6310.4|1
1620933410000|2021-05-13 19:16:50|6312.7|6310.7|6312.9|6310.9|6312.9|6310.9|6312.4|6310.4|0
1620933420000|2021-05-13 19:17:00|6312.7|6310.7|6312.4|6310.4|6312.7|6310.7|6311.4|6309.4|5
1620933430000|2021-05-13 19:17:10|6312.7|6310.7|6313.4|6311.4|6313.4|6311.4|6312.4|6310.4|1
1620933440000|2021-05-13 19:17:20|6313.2|6311.2|6312.9|6310.9|6313.4|6311.4|6312.9|6310.9|1
1620933450000|2021-05-13 19:17:30|6313.2|6311.2|6312.9|6310.9|6313.4|6311.4|6312.9|6310.9|0
1620933460000|2021-05-13 19:17:40|6313.2|6311.2|6313.2|6311.2|6313.2|6311.2|6313.2|6311.2|0
1620933470000|2021-05-13 19:17:50|6312.9|6310.9|6312.4|6310.4|6312.9|6310.9|6312.4|6310.4|1
1620933480000|2021-05-13 19:18:00|6312.2|6310.2|6311.4|6309.4|6312.2|6310.2|6311.2|6309.2|1
1620933490000|2021-05-13 19:18:10|6311.2|6309.2|6312.4|6310.4|6312.4|6310.4|6310.9|6308.9|2
1620933500000|2021-05-13 19:18:20|6312.7|6310.7|6311.7|6309.7|6312.9|6310.9|6311.7|6309.7|4
1620933510000|2021-05-13 19:18:30|6311.9|6309.9|6311.4|6309.4|6311.9|6309.9|6311.2|6309.2|2
1620933520000|2021-05-13 19:18:40|6311.7|6309.7|6309.7|6307.7|6311.7|6309.7|6309.2|6307.2|3
1620933530000|2021-05-13 19:18:50|6309.4|6307.4|6309.4|6307.4|6309.9|6307.9|6309.2|6307.2|2
1620933540000|2021-05-13 19:19:00|6309.7|6307.7|6309.9|6307.9|6310.2|6308.2|6309.7|6307.7|8
1620933550000|2021-05-13 19:19:10|6309.7|6307.7|6309.4|6307.4|6309.7|6307.7|6309.4|6307.4|0
1620933560000|2021-05-13 19:19:20|6309.2|6307.2|6309.2|6307.2|6309.2|6307.2|6308.9|6306.9|0
1620933570000|2021-05-13 19:19:30|6309.4|6307.4|6309.4|6307.4|6309.9|6307.9|6308.9|6306.9|14
1620933580000|2021-05-13 19:19:40|6309.2|6307.2|6308.7|6306.7|6309.4|6307.4|6308.7|6306.7|2
1620933590000|2021-05-13 19:19:50|6308.9|6306.9|6309.4|6307.4|6309.7|6307.7|6308.9|6306.9|1
1620933600000|2021-05-13 19:20:00|6309.7|6307.7|6310.4|6308.4|6310.4|6308.4|6309.7|6307.7|0
1620933610000|2021-05-13 19:20:10|6310.7|6308.7|6310.2|6308.2|6310.7|6308.7|6309.7|6307.7|3
1620933620000|2021-05-13 19:20:20|6310.4|6308.4|6310.7|6308.7|6310.9|6308.9|6310.2|6308.2|3
1620933630000|2021-05-13 19:20:30|6310.9|6308.9|6310.9|6308.9|6311.4|6309.4|6310.7|6308.7|7
1620933640000|2021-05-13 19:20:40|6311.2|6309.2|6311.2|6309.2|6311.4|6309.4|6311.2|6309.2|5
1620933650000|2021-05-13 19:20:50|6310.9|6308.9|6311.4|6309.4|6311.4|6309.4|6310.7|6308.7|7
1620933660000|2021-05-13 19:21:00|6311.2|6309.2|6310.9|6308.9|6311.2|6309.2|6310.7|6308.7|4
1620933670000|2021-05-13 19:21:10|6310.7|6308.7|6310.7|6308.7|6310.9|6308.9|6310.4|6308.4|0
1620933680000|2021-05-13 19:21:20|6310.9|6308.9|6310.9|6308.9|6311.2|6309.2|6310.7|6308.7|0
1620933690000|2021-05-13 19:21:30|6310.7|6308.7|6310.4|6308.4|6310.7|6308.7|6310.4|6308.4|4
1620933700000|2021-05-13 19:21:40|6310.7|6308.7|6310.2|6308.2|6310.7|6308.7|6310.2|6308.2|2
1620933710000|2021-05-13 19:21:50|6309.9|6307.9|6310.2|6308.2|6310.2|6308.2|6309.9|6307.9|0
1620933720000|2021-05-13 19:22:00|6309.9|6307.9|6309.4|6307.4|6309.9|6307.9|6309.4|6307.4|3
1620933730000|2021-05-13 19:22:10|6309.7|6307.7|6308.7|6306.7|6309.9|6307.9|6308.7|6306.7|10
1620933740000|2021-05-13 19:22:20|6308.4|6306.4|6306.7|6304.7|6308.7|6306.7|6306.2|6304.2|23
1620933750000|2021-05-13 19:22:30|6306.9|6304.9|6306.9|6304.9|6306.9|6304.9|6306.2|6304.2|17
1620933760000|2021-05-13 19:22:40|6306.7|6304.7|6306.4|6304.4|6306.9|6304.9|6306.2|6304.2|5
1620933770000|2021-05-13 19:22:50|6306.7|6304.7|6306.9|6304.9|6306.9|6304.9|6306.2|6304.2|0
1620933780000|2021-05-13 19:23:00|6307.2|6305.2|6307.4|6305.4|6307.9|6305.9|6307.2|6305.2|3
1620933790000|2021-05-13 19:23:10|6307.2|6305.2|6307.4|6305.4|6307.7|6305.7|6307.2|6305.2|0
1620933800000|2021-05-13 19:23:20|6307.2|6305.2|6307.4|6305.4|6307.4|6305.4|6306.9|6304.9|1
1620933810000|2021-05-13 19:23:30|6307.7|6305.7|6308.7|6306.7|6308.9|6306.9|6307.7|6305.7|5
1620933820000|2021-05-13 19:23:40|6308.9|6306.9|6308.9|6306.9|6309.7|6307.7|6308.7|6306.7|4
1620933830000|2021-05-13 19:23:50|6309.2|6307.2|6308.9|6306.9|6309.4|6307.4|6308.9|6306.9|0
1620933840000|2021-05-13 19:24:00|6308.7|6306.7|6308.4|6306.4|6308.9|6306.9|6308.2|6306.2|0
1620933850000|2021-05-13 19:24:10|6308.7|6306.7|6309.9|6307.9|6310.2|6308.2|6308.7|6306.7|5
1620933860000|2021-05-13 19:24:20|6309.7|6307.7|6311.2|6309.2|6311.2|6309.2|6309.7|6307.7|0
1620933870000|2021-05-13 19:24:30|6310.9|6308.9|6310.4|6308.4|6310.9|6308.9|6310.4|6308.4|16
1620933880000|2021-05-13 19:24:40|6310.7|6308.7|6310.4|6308.4|6310.7|6308.7|6310.4|6308.4|0
1620933890000|2021-05-13 19:24:50|6310.2|6308.2|6310.9|6308.9|6310.9|6308.9|6310.2|6308.2|7
1620933900000|2021-05-13 19:25:00|6311.2|6309.2|6312.9|6310.9|6312.9|6310.9|6310.9|6308.9|3
1620933910000|2021-05-13 19:25:10|6313.2|6311.2|6312.2|6310.2|6313.4|6311.4|6312.2|6310.2|1
1620933920000|2021-05-13 19:25:20|6311.9|6309.9|6312.4|6310.4|6312.4|6310.4|6311.9|6309.9|1
1620933930000|2021-05-13 19:25:30|6312.7|6310.7|6313.7|6311.7|6313.7|6311.7|6312.7|6310.7|0
1620933940000|2021-05-13 19:25:40|6313.4|6311.4|6314.2|6312.2|6314.7|6312.7|6313.4|6311.4|8
1620933950000|2021-05-13 19:25:50|6313.9|6311.9|6313.4|6311.4|6314.4|6312.4|6312.4|6310.4|2
1620933960000|2021-05-13 19:26:00|6313.2|6311.2|6314.4|6312.4|6314.7|6312.7|6312.9|6310.9|0
1620933970000|2021-05-13 19:26:10|6314.7|6312.7|6314.2|6312.2|6314.7|6312.7|6313.7|6311.7|0
1620933980000|2021-05-13 19:26:20|6313.9|6311.9|6313.7|6311.7|6314.4|6312.4|6313.7|6311.7|0
1620933990000|2021-05-13 19:26:30|6313.9|6311.9|6314.2|6312.2|6314.2|6312.2|6313.7|6311.7|0
1620934000000|2021-05-13 19:26:40|6314.4|6312.4|6313.9|6311.9|6314.4|6312.4|6313.9|6311.9|1
1620934010000|2021-05-13 19:26:50|6313.7|6311.7|6313.9|6311.9|6313.9|6311.9|6312.9|6310.9|0
1620934030000|2021-05-13 19:27:10|6313.7|6311.7|6313.4|6311.4|6313.7|6311.7|6312.7|6310.7|8
1620934040000|2021-05-13 19:27:20|6313.7|6311.7|6313.4|6311.4|6313.9|6311.9|6313.4|6311.4|5
1620934050000|2021-05-13 19:27:30|6313.2|6311.2|6312.9|6310.9|6313.4|6311.4|6312.9|6310.9|1
1620934060000|2021-05-13 19:27:40|6312.7|6310.7|6312.9|6310.9|6312.9|6310.9|6312.4|6310.4|0
1620934070000|2021-05-13 19:27:50|6313.2|6311.2|6312.4|6310.4|6313.2|6311.2|6312.4|6310.4|1
1620934080000|2021-05-13 19:28:00|6312.2|6310.2|6312.2|6310.2|6312.4|6310.4|6311.9|6309.9|1
1620934090000|2021-05-13 19:28:10|6312.4|6310.4|6312.4|6310.4|6312.4|6310.4|6312.2|6310.2|0
1620934100000|2021-05-13 19:28:20|6312.2|6310.2|6311.7|6309.7|6312.4|6310.4|6311.7|6309.7|1
1620934110000|2021-05-13 19:28:30|6311.4|6309.4|6310.4|6308.4|6311.4|6309.4|6309.9|6307.9|26
1620934120000|2021-05-13 19:28:40|6311.2|6309.2|6311.4|6309.4|6312.4|6310.4|6310.9|6308.9|16
1620934130000|2021-05-13 19:28:50|6311.7|6309.7|6311.4|6309.4|6311.9|6309.9|6311.4|6309.4|3
1620934140000|2021-05-13 19:29:00|6311.7|6309.7|6312.9|6310.9|6313.2|6311.2|6311.7|6309.7|9
1620934150000|2021-05-13 19:29:10|6312.7|6310.7|6312.7|6310.7|6312.7|6310.7|6312.2|6310.2|6
1620934160000|2021-05-13 19:29:20|6312.9|6310.9|6313.2|6311.2|6313.2|6311.2|6312.4|6310.4|3
1620934170000|2021-05-13 19:29:30|6312.9|6310.9|6312.4|6310.4|6312.9|6310.9|6312.2|6310.2|0
1620934180000|2021-05-13 19:29:40|6312.7|6310.7|6312.9|6310.9|6313.2|6311.2|6312.7|6310.7|0
1620934190000|2021-05-13 19:29:50|6313.2|6311.2|6312.2|6310.2|6313.2|6311.2|6312.2|6310.2|1
1620934200000|2021-05-13 19:30:00|6312.4|6310.4|6312.9|6310.9|6313.7|6311.7|6312.4|6310.4|18
1620934210000|2021-05-13 19:30:10|6312.7|6310.7|6313.9|6311.9|6314.2|6312.2|6312.7|6310.7|12
1620934220000|2021-05-13 19:30:20|6314.2|6312.2|6314.9|6312.9|6315.2|6313.2|6314.2|6312.2|15
1620934230000|2021-05-13 19:30:30|6315.2|6313.2|6314.7|6312.7|6315.2|6313.2|6314.7|6312.7|3
1620934240000|2021-05-13 19:30:40|6315.2|6313.2|6314.4|6312.4|6315.2|6313.2|6314.4|6312.4|4
1620934250000|2021-05-13 19:30:50|6314.2|6312.2|6313.4|6311.4|6314.2|6312.2|6313.4|6311.4|1
1620934260000|2021-05-13 19:31:00|6313.7|6311.7|6313.9|6311.9|6313.9|6311.9|6313.7|6311.7|0
1620934270000|2021-05-13 19:31:10|6313.7|6311.7|6313.4|6311.4|6313.9|6311.9|6312.9|6310.9|1
1620934280000|2021-05-13 19:31:20|6313.7|6311.7|6313.9|6311.9|6313.9|6311.9|6313.7|6311.7|0
1620934300000|2021-05-13 19:31:40|6314.2|6312.2|6313.9|6311.9|6314.4|6312.4|6313.7|6311.7|6
1620934310000|2021-05-13 19:31:50|6314.2|6312.2|6315.7|6313.7|6315.7|6313.7|6314.2|6312.2|7
1620934320000|2021-05-13 19:32:00|6315.4|6313.4|6315.4|6313.4|6315.9|6313.9|6314.9|6312.9|8
1620934330000|2021-05-13 19:32:10|6315.2|6313.2|6314.9|6312.9|6315.4|6313.4|6314.7|6312.7|1
1620934340000|2021-05-13 19:32:20|6314.7|6312.7|6315.2|6313.2|6315.4|6313.4|6314.2|6312.2|10
1620934350000|2021-05-13 19:32:30|6315.4|6313.4|6314.9|6312.9|6315.7|6313.7|6314.9|6312.9|4
1620934360000|2021-05-13 19:32:40|6314.7|6312.7|6315.2|6313.2|6315.2|6313.2|6314.7|6312.7|2
1620934380000|2021-05-13 19:33:00|6314.9|6312.9|6314.7|6312.7|6314.9|6312.9|6314.7|6312.7|2
1620934390000|2021-05-13 19:33:10|6314.9|6312.9|6315.2|6313.2|6315.2|6313.2|6314.9|6312.9|4
1620934400000|2021-05-13 19:33:20|6314.9|6312.9|6314.9|6312.9|6315.2|6313.2|6314.9|6312.9|0
1620934410000|2021-05-13 19:33:30|6314.7|6312.7|6314.4|6312.4|6314.7|6312.7|6314.4|6312.4|0
1620934420000|2021-05-13 19:33:40|6314.2|6312.2|6314.2|6312.2|6314.2|6312.2|6314.2|6312.2|0
1620934430000|2021-05-13 19:33:50|6314.4|6312.4|6314.4|6312.4|6314.7|6312.7|6314.4|6312.4|5
1620934440000|2021-05-13 19:34:00|6314.2|6312.2|6313.9|6311.9|6314.2|6312.2|6313.2|6311.2|18
1620934450000|2021-05-13 19:34:10|6313.7|6311.7|6313.7|6311.7|6313.9|6311.9|6313.4|6311.4|1
1620934460000|2021-05-13 19:34:20|6313.4|6311.4|6313.9|6311.9|6313.9|6311.9|6313.2|6311.2|2
1620934470000|2021-05-13 19:34:30|6313.7|6311.7|6314.4|6312.4|6314.7|6312.7|6313.7|6311.7|5
1620934480000|2021-05-13 19:34:40|6314.2|6312.2|6313.4|6311.4|6314.2|6312.2|6313.4|6311.4|2
1620934490000|2021-05-13 19:34:50|6313.7|6311.7|6313.4|6311.4|6313.7|6311.7|6313.4|6311.4|0
1620934500000|2021-05-13 19:35:00|6313.2|6311.2|6312.7|6310.7|6313.2|6311.2|6312.7|6310.7|0
1620934510000|2021-05-13 19:35:10|6312.4|6310.4|6313.2|6311.2|6313.7|6311.7|6312.2|6310.2|5
1620934520000|2021-05-13 19:35:20|6313.4|6311.4|6314.2|6312.2|6314.4|6312.4|6313.4|6311.4|0
1620934530000|2021-05-13 19:35:30|6314.4|6312.4|6314.2|6312.2|6314.7|6312.7|6313.9|6311.9|6
1620934540000|2021-05-13 19:35:40|6313.9|6311.9|6313.7|6311.7|6313.9|6311.9|6313.7|6311.7|0
1620934550000|2021-05-13 19:35:50|6313.9|6311.9|6313.7|6311.7|6314.2|6312.2|6313.4|6311.4|3
1620934560000|2021-05-13 19:36:00|6313.4|6311.4|6314.4|6312.4|6314.7|6312.7|6313.4|6311.4|0
1620934570000|2021-05-13 19:36:10|6314.2|6312.2|6313.7|6311.7|6314.2|6312.2|6313.7|6311.7|0
1620934580000|2021-05-13 19:36:20|6313.9|6311.9|6312.7|6310.7|6313.9|6311.9|6312.7|6310.7|1
1620934590000|2021-05-13 19:36:30|6312.4|6310.4|6311.7|6309.7|6312.4|6310.4|6311.4|6309.4|1
1620934600000|2021-05-13 19:36:40|6312.4|6310.4|6313.2|6311.2|6313.4|6311.4|6312.4|6310.4|6
1620934610000|2021-05-13 19:36:50|6312.9|6310.9|6312.7|6310.7|6313.2|6311.2|6312.2|6310.2|6
1620934620000|2021-05-13 19:37:00|6312.9|6310.9|6313.4|6311.4|6313.4|6311.4|6312.4|6310.4|4
1620934630000|2021-05-13 19:37:10|6313.7|6311.7|6313.7|6311.7|6314.4|6312.4|6313.2|6311.2|2
1620934640000|2021-05-13 19:37:20|6313.9|6311.9|6313.9|6311.9|6314.2|6312.2|6313.9|6311.9|2
1620934650000|2021-05-13 19:37:30|6313.7|6311.7|6313.4|6311.4|6313.9|6311.9|6313.4|6311.4|3
1620934660000|2021-05-13 19:37:40|6313.2|6311.2|6313.4|6311.4|6313.4|6311.4|6312.2|6310.2|3
1620934670000|2021-05-13 19:37:50|6313.7|6311.7|6313.9|6311.9|6314.4|6312.4|6313.7|6311.7|1
1620934680000|2021-05-13 19:38:00|6313.7|6311.7|6314.2|6312.2|6314.4|6312.4|6313.4|6311.4|0
1620934690000|2021-05-13 19:38:10|6313.9|6311.9|6314.7|6312.7|6314.9|6312.9|6313.7|6311.7|1
1620934700000|2021-05-13 19:38:20|6314.4|6312.4|6314.9|6312.9|6314.9|6312.9|6314.2|6312.2|6
1620934710000|2021-05-13 19:38:30|6315.2|6313.2|6314.9|6312.9|6315.2|6313.2|6314.9|6312.9|0
1620934720000|2021-05-13 19:38:40|6315.2|6313.2|6314.9|6312.9|6315.2|6313.2|6314.9|6312.9|0
1620934730000|2021-05-13 19:38:50|6315.2|6313.2|6316.9|6314.9|6316.9|6314.9|6314.9|6312.9|13
1620934740000|2021-05-13 19:39:00|6317.2|6315.2|6316.7|6314.7|6317.2|6315.2|6316.7|6314.7|1
1620934750000|2021-05-13 19:39:10|6316.9|6314.9|6316.7|6314.7|6316.9|6314.9|6316.7|6314.7|1
1620934760000|2021-05-13 19:39:20|6316.4|6314.4|6316.9|6314.9|6317.2|6315.2|6316.2|6314.2|4
1620934770000|2021-05-13 19:39:30|6316.7|6314.7|6315.7|6313.7|6316.7|6314.7|6315.7|6313.7|1
1620934780000|2021-05-13 19:39:40|6315.9|6313.9|6315.9|6313.9|6316.2|6314.2|6315.4|6313.4|0
1620934790000|2021-05-13 19:39:50|6316.2|6314.2|6315.2|6313.2|6316.2|6314.2|6315.2|6313.2|2
1620934800000|2021-05-13 19:40:00|6314.9|6312.9|6315.2|6313.2|6315.2|6313.2|6314.7|6312.7|5
1620934810000|2021-05-13 19:40:10|6314.9|6312.9|6315.4|6313.4|6315.7|6313.7|6314.9|6312.9|6
1620934820000|2021-05-13 19:40:20|6315.2|6313.2|6315.2|6313.2|6315.2|6313.2|6315.2|6313.2|0
1620934830000|2021-05-13 19:40:30|6315.4|6313.4|6314.7|6312.7|6315.4|6313.4|6314.7|6312.7|7
1620934840000|2021-05-13 19:40:40|6314.9|6312.9|6315.4|6313.4|6315.7|6313.7|6314.9|6312.9|12
1620934850000|2021-05-13 19:40:50|6315.2|6313.2|6315.9|6313.9|6315.9|6313.9|6314.9|6312.9|2
1620934860000|2021-05-13 19:41:00|6315.7|6313.7|6316.4|6314.4|6316.4|6314.4|6315.4|6313.4|5
1620934870000|2021-05-13 19:41:10|6316.2|6314.2|6315.9|6313.9|6316.2|6314.2|6315.4|6313.4|5
1620934880000|2021-05-13 19:41:20|6316.2|6314.2|6315.9|6313.9|6316.7|6314.7|6315.9|6313.9|1
1620934890000|2021-05-13 19:41:30|6315.7|6313.7|6315.4|6313.4|6315.9|6313.9|6315.2|6313.2|0
1620934900000|2021-05-13 19:41:40|6315.7|6313.7|6315.7|6313.7|6315.7|6313.7|6315.7|6313.7|0
1620934910000|2021-05-13 19:41:50|6316.2|6314.2|6316.4|6314.4|6316.4|6314.4|6315.9|6313.9|9
1620934920000|2021-05-13 19:42:00|6316.7|6314.7|6317.4|6315.4|6317.4|6315.4|6316.7|6314.7|10
1620934930000|2021-05-13 19:42:10|6317.7|6315.7|6317.7|6315.7|6317.7|6315.7|6317.7|6315.7|0
1620934940000|2021-05-13 19:42:20|6317.4|6315.4|6317.7|6315.7|6317.7|6315.7|6317.4|6315.4|1
1620934950000|2021-05-13 19:42:30|6318.2|6316.2|6318.2|6316.2|6318.2|6316.2|6317.9|6315.9|5
1620934960000|2021-05-13 19:42:40|6318.4|6316.4|6317.9|6315.9|6318.4|6316.4|6317.9|6315.9|10
1620934970000|2021-05-13 19:42:50|6318.2|6316.2|6317.9|6315.9|6318.7|6316.7|6317.9|6315.9|8
1620934980000|2021-05-13 19:43:00|6317.7|6315.7|6317.9|6315.9|6317.9|6315.9|6317.7|6315.7|1
1620934990000|2021-05-13 19:43:10|6317.7|6315.7|6316.9|6314.9|6317.7|6315.7|6316.9|6314.9|9
1620935000000|2021-05-13 19:43:20|6316.7|6314.7|6317.4|6315.4|6317.4|6315.4|6316.7|6314.7|6
1620935010000|2021-05-13 19:43:30|6317.7|6315.7|6316.7|6314.7|6317.7|6315.7|6316.7|6314.7|3
1620935020000|2021-05-13 19:43:40|6316.4|6314.4|6316.4|6314.4|6316.4|6314.4|6314.7|6312.7|16
1620935030000|2021-05-13 19:43:50|6316.2|6314.2|6315.9|6313.9|6317.2|6315.2|6315.9|6313.9|1
1620935040000|2021-05-13 19:44:00|6316.2|6314.2|6317.4|6315.4|6317.4|6315.4|6316.2|6314.2|4
1620935050000|2021-05-13 19:44:10|6317.7|6315.7|6317.9|6315.9|6317.9|6315.9|6317.2|6315.2|2
1620935060000|2021-05-13 19:44:20|6318.2|6316.2|6317.9|6315.9|6318.2|6316.2|6317.9|6315.9|0
1620935070000|2021-05-13 19:44:30|6318.2|6316.2|6318.4|6316.4|6318.7|6316.7|6318.2|6316.2|2
1620935080000|2021-05-13 19:44:40|6318.2|6316.2|6317.9|6315.9|6318.2|6316.2|6317.9|6315.9|2
1620935090000|2021-05-13 19:44:50|6318.2|6316.2|6318.4|6316.4|6318.7|6316.7|6318.2|6316.2|0
1620935100000|2021-05-13 19:45:00|6318.2|6316.2|6318.4|6316.4|6318.4|6316.4|6317.9|6315.9|1
1620935110000|2021-05-13 19:45:10|6318.2|6316.2|6318.2|6316.2|6318.2|6316.2|6317.9|6315.9|5
1620935120000|2021-05-13 19:45:20|6317.9|6315.9|6318.4|6316.4|6318.7|6316.7|6317.7|6315.7|11
1620935130000|2021-05-13 19:45:30|6318.7|6316.7|6317.2|6315.2|6318.7|6316.7|6317.2|6315.2|2
1620935140000|2021-05-13 19:45:40|6316.9|6314.9|6317.9|6315.9|6317.9|6315.9|6316.9|6314.9|7
1620935150000|2021-05-13 19:45:50|6318.2|6316.2|6317.7|6315.7|6318.2|6316.2|6317.4|6315.4|3
1620935160000|2021-05-13 19:46:00|6317.9|6315.9|6318.4|6316.4|6318.7|6316.7|6317.9|6315.9|2
1620935170000|2021-05-13 19:46:10|6318.7|6316.7|6318.4|6316.4|6318.7|6316.7|6318.2|6316.2|0
1620935180000|2021-05-13 19:46:20|6318.7|6316.7|6318.7|6316.7|6318.7|6316.7|6318.7|6316.7|1
1620935190000|2021-05-13 19:46:30|6318.4|6316.4|6318.9|6316.9|6318.9|6316.9|6318.4|6316.4|4
1620935200000|2021-05-13 19:46:40|6318.7|6316.7|6319.4|6317.4|6319.7|6317.7|6318.2|6316.2|27
1620935210000|2021-05-13 19:46:50|6319.7|6317.7|6319.7|6317.7|6319.9|6317.9|6319.4|6317.4|5
1620935220000|2021-05-13 19:47:00|6319.9|6317.9|6319.9|6317.9|6319.9|6317.9|6319.7|6317.7|6
1620935230000|2021-05-13 19:47:10|6319.7|6317.7|6318.7|6316.7|6319.7|6317.7|6317.7|6315.7|12
1620935240000|2021-05-13 19:47:20|6318.9|6316.9|6318.9|6316.9|6318.9|6316.9|6318.9|6316.9|0
1620935250000|2021-05-13 19:47:30|6318.7|6316.7|6318.4|6316.4|6318.7|6316.7|6318.4|6316.4|1
1620935260000|2021-05-13 19:47:40|6318.2|6316.2|6317.9|6315.9|6318.2|6316.2|6317.9|6315.9|1
1620935270000|2021-05-13 19:47:50|6318.2|6316.2|6318.9|6316.9|6318.9|6316.9|6318.2|6316.2|1
1620935280000|2021-05-13 19:48:00|6318.7|6316.7|6318.4|6316.4|6318.9|6316.9|6317.7|6315.7|13
1620935290000|2021-05-13 19:48:10|6318.7|6316.7|6319.4|6317.4|6319.4|6317.4|6318.7|6316.7|1
1620935300000|2021-05-13 19:48:20|6319.7|6317.7|6319.4|6317.4|6319.7|6317.7|6319.2|6317.2|1
1620935310000|2021-05-13 19:48:30|6319.2|6317.2|6318.9|6316.9|6319.2|6317.2|6318.4|6316.4|9
1620935320000|2021-05-13 19:48:40|6318.7|6316.7|6318.4|6316.4|6318.9|6316.9|6318.2|6316.2|1
1620935330000|2021-05-13 19:48:50|6318.2|6316.2|6318.9|6316.9|6318.9|6316.9|6317.9|6315.9|4
1620935340000|2021-05-13 19:49:00|6319.2|6317.2|6318.9|6316.9|6319.2|6317.2|6318.7|6316.7|4
1620935350000|2021-05-13 19:49:10|6319.2|6317.2|6318.4|6316.4|6319.2|6317.2|6318.2|6316.2|2
1620935360000|2021-05-13 19:49:20|6318.2|6316.2|6318.4|6316.4|6318.4|6316.4|6316.9|6314.9|2
1620935370000|2021-05-13 19:49:30|6318.7|6316.7|6318.7|6316.7|6318.7|6316.7|6317.7|6315.7|13
1620935380000|2021-05-13 19:49:40|6318.4|6316.4|6318.7|6316.7|6318.9|6316.9|6318.4|6316.4|3
1620935390000|2021-05-13 19:49:50|6318.4|6316.4|6318.9|6316.9|6318.9|6316.9|6318.2|6316.2|8
1620935400000|2021-05-13 19:50:00|6318.7|6316.7|6316.9|6314.9|6318.7|6316.7|6316.2|6314.2|32
1620935410000|2021-05-13 19:50:10|6316.7|6314.7|6315.9|6313.9|6317.7|6315.7|6315.4|6313.4|15
1620935420000|2021-05-13 19:50:20|6316.4|6314.4|6316.4|6314.4|6316.9|6314.9|6315.7|6313.7|5
1620935430000|2021-05-13 19:50:30|6316.2|6314.2|6316.4|6314.4|6316.9|6314.9|6316.2|6314.2|2
1620935440000|2021-05-13 19:50:40|6316.2|6314.2|6317.4|6315.4|6317.4|6315.4|6315.9|6313.9|3
1620935450000|2021-05-13 19:50:50|6317.2|6315.2|6317.4|6315.4|6317.4|6315.4|6317.2|6315.2|2
1620935460000|2021-05-13 19:51:00|6317.7|6315.7|6316.9|6314.9|6318.9|6316.9|6316.9|6314.9|18
1620935470000|2021-05-13 19:51:10|6317.2|6315.2|6317.9|6315.9|6317.9|6315.9|6317.2|6315.2|2
1620935480000|2021-05-13 19:51:20|6317.7|6315.7|6316.7|6314.7|6317.7|6315.7|6316.7|6314.7|6
1620935490000|2021-05-13 19:51:30|6316.9|6314.9|6316.9|6314.9|6316.9|6314.9|6316.7|6314.7|5
1620935500000|2021-05-13 19:51:40|6316.7|6314.7|6316.9|6314.9|6317.2|6315.2|6316.2|6314.2|4
1620935510000|2021-05-13 19:51:50|6316.7|6314.7|6316.2|6314.2|6316.7|6314.7|6316.2|6314.2|12
1620935520000|2021-05-13 19:52:00|6316.4|6314.4|6316.9|6314.9|6316.9|6314.9|6315.9|6313.9|15
1620935530000|2021-05-13 19:52:10|6316.7|6314.7|6316.7|6314.7|6316.7|6314.7|6316.2|6314.2|7
1620935540000|2021-05-13 19:52:20|6316.4|6314.4|6316.7|6314.7|6316.7|6314.7|6316.4|6314.4|0
1620935550000|2021-05-13 19:52:30|6316.9|6314.9|6316.4|6314.4|6316.9|6314.9|6316.4|6314.4|2
1620935560000|2021-05-13 19:52:40|6316.2|6314.2|6316.2|6314.2|6316.2|6314.2|6315.7|6313.7|2
1620935570000|2021-05-13 19:52:50|6315.9|6313.9|6316.4|6314.4|6316.4|6314.4|6315.9|6313.9|7
1620935580000|2021-05-13 19:53:00|6316.7|6314.7|6317.2|6315.2|6317.9|6315.9|6316.7|6314.7|5
1620935590000|2021-05-13 19:53:10|6316.9|6314.9|6315.9|6313.9|6316.9|6314.9|6315.9|6313.9|3
1620935600000|2021-05-13 19:53:20|||||||||2
1620935610000|2021-05-13 19:53:30|6316.2|6314.2|6316.2|6314.2|6316.4|6314.4|6316.2|6314.2|1
1620935620000|2021-05-13 19:53:40|6315.9|6313.9|6316.7|6314.7|6316.7|6314.7|6315.7|6313.7|2
1620935630000|2021-05-13 19:53:50|6316.2|6314.2|6316.2|6314.2|6316.2|6314.2|6315.9|6313.9|3
1620935640000|2021-05-13 19:54:00|||||||||1
1620935650000|2021-05-13 19:54:10|6315.9|6313.9|6315.4|6313.4|6315.9|6313.9|6315.4|6313.4|3
1620935660000|2021-05-13 19:54:20|6315.7|6313.7|6315.4|6313.4|6315.7|6313.7|6315.2|6313.2|3
1620935670000|2021-05-13 19:54:30|6315.2|6313.2|6314.9|6312.9|6315.7|6313.7|6314.7|6312.7|10
1620935680000|2021-05-13 19:54:40|6314.7|6312.7|6315.2|6313.2|6315.2|6313.2|6314.7|6312.7|2
1620935690000|2021-05-13 19:54:50|6315.7|6313.7|6315.4|6313.4|6315.7|6313.7|6315.2|6313.2|4
1620935700000|2021-05-13 19:55:00|6315.2|6313.2|6314.4|6312.4|6315.4|6313.4|6314.2|6312.2|7
1620935710000|2021-05-13 19:55:10|6313.7|6311.7|6311.2|6309.2|6313.7|6311.7|6311.2|6309.2|7
1620935720000|2021-05-13 19:55:20|6311.4|6309.4|6311.4|6309.4|6312.2|6310.2|6311.2|6309.2|10
1620935730000|2021-05-13 19:55:30|6311.2|6309.2|6312.2|6310.2|6312.2|6310.2|6311.2|6309.2|2
1620935740000|2021-05-13 19:55:40|6311.9|6309.9|6313.4|6311.4|6313.7|6311.7|6311.9|6309.9|8
1620935750000|2021-05-13 19:55:50|6312.7|6310.7|6312.2|6310.2|6313.2|6311.2|6312.2|6310.2|15
1620935760000|2021-05-13 19:56:00|6311.9|6309.9|6311.9|6309.9|6312.2|6310.2|6311.4|6309.4|6
1620935770000|2021-05-13 19:56:10|6311.7|6309.7|6312.9|6310.9|6312.9|6310.9|6311.7|6309.7|3
1620935780000|2021-05-13 19:56:20|6312.7|6310.7|6312.7|6310.7|6313.2|6311.2|6312.7|6310.7|4
1620935790000|2021-05-13 19:56:30|6312.9|6310.9|6313.7|6311.7|6313.7|6311.7|6312.9|6310.9|0
1620935800000|2021-05-13 19:56:40|6313.9|6311.9|6313.4|6311.4|6314.2|6312.2|6313.4|6311.4|7
1620935810000|2021-05-13 19:56:50|6313.7|6311.7|6312.4|6310.4|6314.2|6312.2|6312.4|6310.4|13
1620935820000|2021-05-13 19:57:00|6312.7|6310.7|6312.7|6310.7|6312.7|6310.7|6312.7|6310.7|3
1620935830000|2021-05-13 19:57:10|6312.4|6310.4|6312.4|6310.4|6312.9|6310.9|6312.4|6310.4|3
1620935840000|2021-05-13 19:57:20|6312.2|6310.2|6312.2|6310.2|6312.7|6310.7|6312.2|6310.2|6
1620935850000|2021-05-13 19:57:30|6312.7|6310.7|6312.4|6310.4|6312.7|6310.7|6312.4|6310.4|2
1620935860000|2021-05-13 19:57:40|6312.7|6310.7|6314.4|6312.4|6314.4|6312.4|6312.7|6310.7|1
1620935870000|2021-05-13 19:57:50|6314.7|6312.7|6313.2|6311.2|6315.2|6313.2|6313.2|6311.2|5
1620935880000|2021-05-13 19:58:00|6312.9|6310.9|6312.7|6310.7|6313.4|6311.4|6312.7|6310.7|0
1620935890000|2021-05-13 19:58:10|6312.9|6310.9|6311.4|6309.4|6312.9|6310.9|6311.4|6309.4|4
1620935900000|2021-05-13 19:58:20|6311.2|6309.2|6311.4|6309.4|6311.7|6309.7|6310.9|6308.9|13
1620935910000|2021-05-13 19:58:30|6311.2|6309.2|6310.7|6308.7|6311.4|6309.4|6310.7|6308.7|8
1620935920000|2021-05-13 19:58:40|||||||||4
1620935930000|2021-05-13 19:58:50|6310.4|6308.4|6311.2|6309.2|6311.4|6309.4|6310.4|6308.4|18
1620935940000|2021-05-13 19:59:00|6311.7|6309.7|6311.2|6309.2|6312.9|6310.9|6311.2|6309.2|10
1620935950000|2021-05-13 19:59:10|6311.4|6309.4|6309.7|6307.7|6311.4|6309.4|6309.7|6307.7|41
1620935960000|2021-05-13 19:59:20|6309.9|6307.9|6310.2|6308.2|6310.2|6308.2|6309.9|6307.9|18
1620935970000|2021-05-13 19:59:30|6309.9|6307.9|6310.7|6308.7|6310.9|6308.9|6309.7|6307.7|17
1620935980000|2021-05-13 19:59:40|6310.2|6308.2|6309.4|6307.4|6310.9|6308.9|6308.4|6306.4|8
1620935990000|2021-05-13 19:59:50|6309.7|6307.7|6309.4|6307.4|6309.7|6307.7|6309.4|6307.4|1
1620936000000|2021-05-13 20:00:00|6310.5|6306.5|6308|6304|6310.5|6306.5|6306.8|6302.8|0
1620936010000|2021-05-13 20:00:10|6307.8|6303.8|6306.6|6302.6|6308.7|6304.7|6306.3|6302.3|0
1620936020000|2021-05-13 20:00:20|6306.3|6302.3|6306.7|6302.7|6306.7|6302.7|6304.9|6300.9|0
1620936030000|2021-05-13 20:00:30|6307|6303|6306.7|6302.7|6307|6303|6306|6302|0
1620936040000|2021-05-13 20:00:40|6307|6303|6306.1|6302.1|6307.1|6303.1|6306.1|6302.1|0
1620936050000|2021-05-13 20:00:50|6306.2|6302.2|6307.1|6303.1|6307.1|6303.1|6306.2|6302.2|0
1620936060000|2021-05-13 20:01:00|6306.9|6302.9|6307.9|6303.9|6308.6|6304.6|6306.9|6302.9|0
1620936070000|2021-05-13 20:01:10|6308|6304|6307.5|6303.5|6308.6|6304.6|6307.5|6303.5|0
1620936080000|2021-05-13 20:01:20|6307.4|6303.4|6307.1|6303.1|6307.5|6303.5|6306.8|6302.8|0
1620936090000|2021-05-13 20:01:30|6307.3|6303.3|6307.5|6303.5|6307.9|6303.9|6307.3|6303.3|0
1620936100000|2021-05-13 20:01:40|6307.6|6303.6|6308.2|6304.2|6308.2|6304.2|6307.6|6303.6|0
1620936110000|2021-05-13 20:01:50|6307.9|6303.9|6310|6306|6310|6306|6307.9|6303.9|0
1620936120000|2021-05-13 20:02:00|6310.1|6306.1|6310.3|6306.3|6310.6|6306.6|6309.5|6305.5|0
1620936130000|2021-05-13 20:02:10|6310|6306|6309.5|6305.5|6310|6306|6308.6|6304.6|0
1620936140000|2021-05-13 20:02:20|6309.2|6305.2|6308.9|6304.9|6309.2|6305.2|6308.7|6304.7|0
1620936150000|2021-05-13 20:02:30|6308.8|6304.8|6309.2|6305.2|6309.2|6305.2|6308.5|6304.5|0
1620936160000|2021-05-13 20:02:40|6309.5|6305.5|6310.3|6306.3|6310.3|6306.3|6309.2|6305.2|0
1620936170000|2021-05-13 20:02:50|6310.2|6306.2|6310.6|6306.6|6310.6|6306.6|6309.9|6305.9|0
1620936180000|2021-05-13 20:03:00|6310.9|6306.9|6309.9|6305.9|6310.9|6306.9|6309.9|6305.9|0
1620936190000|2021-05-13 20:03:10|6310|6306|6310.3|6306.3|6310.3|6306.3|6310|6306|0
1620936200000|2021-05-13 20:03:20|6310.2|6306.2|6309.9|6305.9|6310.3|6306.3|6309.9|6305.9|0
1620936210000|2021-05-13 20:03:30|6310|6306|6310.3|6306.3|6310.3|6306.3|6310|6306|0
1620936220000|2021-05-13 20:03:40|6310.2|6306.2|6310.9|6306.9|6310.9|6306.9|6309.9|6305.9|0
1620936230000|2021-05-13 20:03:50|6310.6|6306.6|6310.6|6306.6|6310.6|6306.6|6310.6|6306.6|0
1620936240000|2021-05-13 20:04:00|6310.4|6306.4|6310|6306|6310.4|6306.4|6310|6306|0
1620936250000|2021-05-13 20:04:10|6310.3|6306.3|6310|6306|6310.3|6306.3|6310|6306|0
1620936260000|2021-05-13 20:04:20|6309.8|6305.8|6309.2|6305.2|6309.8|6305.8|6309.2|6305.2|0
1620936270000|2021-05-13 20:04:30|6309.1|6305.1|6307.9|6303.9|6309.1|6305.1|6307.9|6303.9|0
1620936280000|2021-05-13 20:04:40|6307.8|6303.8|6307.4|6303.4|6307.8|6303.8|6307.1|6303.1|0
1620936290000|2021-05-13 20:04:50|6307.5|6303.5|6307.4|6303.4|6307.9|6303.9|6307.4|6303.4|0
1620936300000|2021-05-13 20:05:00|6307.3|6303.3|6307.1|6303.1|6307.4|6303.4|6307.1|6303.1|0
1620936310000|2021-05-13 20:05:10|6307.2|6303.2|6308.2|6304.2|6308.5|6304.5|6306.8|6302.8|0
1620936320000|2021-05-13 20:05:20|6308.1|6304.1|6305.8|6301.8|6308.2|6304.2|6305.8|6301.8|0
1620936330000|2021-05-13 20:05:30|6305.7|6301.7|6306.4|6302.4|6306.4|6302.4|6305.3|6301.3|0
1620936340000|2021-05-13 20:05:40|6306.5|6302.5|6306.8|6302.8|6307.4|6303.4|6305.8|6301.8|0
1620936350000|2021-05-13 20:05:50|6306.7|6302.7|6306.4|6302.4|6306.7|6302.7|6306|6302|0
1620936360000|2021-05-13 20:06:00|6306.5|6302.5|6306.4|6302.4|6306.8|6302.8|6306.4|6302.4|0
1620936370000|2021-05-13 20:06:10|6306.5|6302.5|6306.1|6302.1|6306.8|6302.8|6305.8|6301.8|0
1620936380000|2021-05-13 20:06:20|6306.2|6302.2|6306.8|6302.8|6306.8|6302.8|6306.2|6302.2|0
1620936390000|2021-05-13 20:06:30|6306.7|6302.7|6307.4|6303.4|6307.4|6303.4|6306.4|6302.4|0
1620936400000|2021-05-13 20:06:40|6307.5|6303.5|6308.5|6304.5|6308.8|6304.8|6307.5|6303.5|0
1620936410000|2021-05-13 20:06:50|6308.7|6304.7|6308.5|6304.5|6308.8|6304.8|6308.5|6304.5|0
1620936420000|2021-05-13 20:07:00|6308.8|6304.8|6307.8|6303.8|6308.8|6304.8|6307.8|6303.8|0
1620936430000|2021-05-13 20:07:10|6307.4|6303.4|6308.8|6304.8|6308.8|6304.8|6307.4|6303.4|0
1620936440000|2021-05-13 20:07:20|6308.5|6304.5|6308.2|6304.2|6308.5|6304.5|6307.8|6303.8|0
1620936450000|2021-05-13 20:07:30|6308.1|6304.1|6309.1|6305.1|6309.5|6305.5|6307.8|6303.8|0
1620936460000|2021-05-13 20:07:40|6309.2|6305.2|6309.5|6305.5|6309.5|6305.5|6309.1|6305.1|0
1620936470000|2021-05-13 20:07:50|6309.9|6305.9|6309.9|6305.9|6309.9|6305.9|6309.9|6305.9|0
1620936480000|2021-05-13 20:08:00|6309.5|6305.5|6309.5|6305.5|6309.9|6305.9|6309.5|6305.5|0
1620936490000|2021-05-13 20:08:10|6309.3|6305.3|6308.5|6304.5|6309.3|6305.3|6308.2|6304.2|0
1620936500000|2021-05-13 20:08:20|6308.7|6304.7|6306.8|6302.8|6308.7|6304.7|6306.8|6302.8|0
1620936510000|2021-05-13 20:08:30|6307.1|6303.1|6307.1|6303.1|6307.1|6303.1|6306.8|6302.8|0
1620936520000|2021-05-13 20:08:40|6307.4|6303.4|6306.3|6302.3|6307.4|6303.4|6306.1|6302.1|0
1620936530000|2021-05-13 20:08:50|6306.4|6302.4|6305.3|6301.3|6306.4|6302.4|6305.3|6301.3|0
1620936540000|2021-05-13 20:09:00|6305.4|6301.4|6305|6301|6305.8|6301.8|6305|6301|0
1620936550000|2021-05-13 20:09:10|6304.9|6300.9|6305|6301|6305|6301|6304.7|6300.7|0
1620936560000|2021-05-13 20:09:20|6304.7|6300.7|6304.1|6300.1|6304.7|6300.7|6304.1|6300.1|0
1620936570000|2021-05-13 20:09:30|6304|6300|6304|6300|6304.1|6300.1|6303.7|6299.7|0
1620936580000|2021-05-13 20:09:40|6304.2|6300.2|6304.7|6300.7|6305|6301|6304.2|6300.2|0
1620936590000|2021-05-13 20:09:50|6305|6301|6306.2|6302.2|6306.2|6302.2|6305|6301|0
1620936600000|2021-05-13 20:10:00|6306.4|6302.4|6306.8|6302.8|6306.8|6302.8|6306.1|6302.1|0
1620936610000|2021-05-13 20:10:10|6306.9|6302.9|6307.9|6303.9|6308|6304|6306.9|6302.9|0
1620936620000|2021-05-13 20:10:20|6307.8|6303.8|6306.8|6302.8|6307.9|6303.9|6306.8|6302.8|0
1620936630000|2021-05-13 20:10:30|6307|6303|6306.5|6302.5|6307.1|6303.1|6306.5|6302.5|0
1620936640000|2021-05-13 20:10:40|6306.4|6302.4|6306.2|6302.2|6306.4|6302.4|6306.2|6302.2|0
1620936650000|2021-05-13 20:10:50|6306.3|6302.3|6306.5|6302.5|6306.5|6302.5|6306.3|6302.3|0
1620936660000|2021-05-13 20:11:00|6306.8|6302.8|6306.5|6302.5|6306.8|6302.8|6306.2|6302.2|0
1620936670000|2021-05-13 20:11:10|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|6306.5|6302.5|0
1620936680000|2021-05-13 20:11:20|6306.9|6302.9|6307.5|6303.5|6308.2|6304.2|6306.9|6302.9|0
1620936690000|2021-05-13 20:11:30|6307.6|6303.6|6306.5|6302.5|6307.9|6303.9|6306.2|6302.2|0
1620936700000|2021-05-13 20:11:40|6306.4|6302.4|6306.2|6302.2|6306.4|6302.4|6306|6302|0
1620936710000|2021-05-13 20:11:50|6306.5|6302.5|6306.5|6302.5|6306.5|6302.5|6306.3|6302.3|0
1620936720000|2021-05-13 20:12:00|6306.8|6302.8|6306.8|6302.8|6307.1|6303.1|6306.5|6302.5|0
1620936730000|2021-05-13 20:12:10|6306.9|6302.9|6307.5|6303.5|6307.5|6303.5|6306.9|6302.9|0
1620936740000|2021-05-13 20:12:20|6307.6|6303.6|6308.2|6304.2|6308.2|6304.2|6307.6|6303.6|0
1620936750000|2021-05-13 20:12:30|6308.3|6304.3|6307.5|6303.5|6308.3|6304.3|6307.5|6303.5|0
1620936760000|2021-05-13 20:12:40|6307.4|6303.4|6306.8|6302.8|6307.4|6303.4|6306.8|6302.8|0
1620936770000|2021-05-13 20:12:50|6306.5|6302.5|6306.2|6302.2|6306.5|6302.5|6305.9|6301.9|0
1620936780000|2021-05-13 20:13:00|6306.1|6302.1|6308.6|6304.6|6308.6|6304.6|6305.9|6301.9|0
1620936790000|2021-05-13 20:13:10|6308.4|6304.4|6310|6306|6310|6306|6308.3|6304.3|0
1620936800000|2021-05-13 20:13:20|6309.6|6305.6|6309.4|6305.4|6309.9|6305.9|6309.1|6305.1|0
1620936810000|2021-05-13 20:13:30|6309.1|6305.1|6307.8|6303.8|6309.4|6305.4|6307.8|6303.8|0
1620936820000|2021-05-13 20:13:40|6308|6304|6307.8|6303.8|6308.1|6304.1|6307.8|6303.8|0
1620936830000|2021-05-13 20:13:50|6307.9|6303.9|6307.3|6303.3|6308.1|6304.1|6307|6303|0
1620936840000|2021-05-13 20:14:00|6307.4|6303.4|6308.9|6304.9|6308.9|6304.9|6307.3|6303.3|0
1620936850000|2021-05-13 20:14:10|6309|6305|6308.1|6304.1|6309.4|6305.4|6308.1|6304.1|0
1620936860000|2021-05-13 20:14:20|6308.3|6304.3|6308.1|6304.1|6308.8|6304.8|6308.1|6304.1|0
1620936870000|2021-05-13 20:14:30|6308.3|6304.3|6308.1|6304.1|6308.3|6304.3|6307.8|6303.8|0
1620936880000|2021-05-13 20:14:40|6308|6304|6307.8|6303.8|6308.1|6304.1|6307.8|6303.8|0
1620936890000|2021-05-13 20:14:50|6307.5|6303.5|6307|6303|6307.5|6303.5|6306.9|6302.9|0
1620936900000|2021-05-13 20:15:00|6307.6|6303.6|6307.6|6303.6|6308.1|6304.1|6307.6|6303.6|0
1620936910000|2021-05-13 20:15:10|6307.4|6303.4|6307.2|6303.2|6307.4|6303.4|6307.2|6303.2|0
1620936920000|2021-05-13 20:15:20|6307.3|6303.3|6307.3|6303.3|6307.3|6303.3|6307.3|6303.3|0
1620936930000|2021-05-13 20:15:30|6307.2|6303.2|6307.2|6303.2|6307.2|6303.2|6307.2|6303.2|0
1620936940000|2021-05-13 20:15:40|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|0
1620936960000|2021-05-13 20:16:00|6306.8|6302.8|6306.9|6302.9|6306.9|6302.9|6306.8|6302.8|0
1620936970000|2021-05-13 20:16:10|6307.6|6303.6|6307.2|6303.2|6307.6|6303.6|6307.2|6303.2|0
1620936990000|2021-05-13 20:16:30|6307.1|6303.1|6307.1|6303.1|6307.1|6303.1|6307.1|6303.1|0
1620937000000|2021-05-13 20:16:40|6307|6303|6307|6303|6307.1|6303.1|6307|6303|0
1620937010000|2021-05-13 20:16:50|6306.7|6302.7|6306.7|6302.7|6306.7|6302.7|6306.7|6302.7|0
1620937020000|2021-05-13 20:17:00|6306.6|6302.6|6306.6|6302.6|6306.6|6302.6|6306.6|6302.6|0
1620937030000|2021-05-13 20:17:10|6306.8|6302.8|6306.6|6302.6|6306.8|6302.8|6306.6|6302.6|0
1620937040000|2021-05-13 20:17:20|6306.8|6302.8|6306.6|6302.6|6306.8|6302.8|6306.6|6302.6|0
1620937050000|2021-05-13 20:17:30|6306.5|6302.5|6306.7|6302.7|6306.8|6302.8|6306.5|6302.5|0
1620937060000|2021-05-13 20:17:40|6306.5|6302.5|6306.4|6302.4|6306.5|6302.5|6306.4|6302.4|0
1620937090000|2021-05-13 20:18:10|6306.8|6302.8|6307.1|6303.1|6307.1|6303.1|6306.8|6302.8|0
1620937100000|2021-05-13 20:18:20|6306.8|6302.8|6307.1|6303.1|6307.1|6303.1|6306.8|6302.8|0
1620937110000|2021-05-13 20:18:30|6307.2|6303.2|6307.2|6303.2|6307.2|6303.2|6307.2|6303.2|0
1620937150000|2021-05-13 20:19:10|6307.1|6303.1|6307.2|6303.2|6307.2|6303.2|6307.1|6303.1|0
1620937170000|2021-05-13 20:19:30|6306.8|6302.8|6306.7|6302.7|6306.8|6302.8|6306.7|6302.7|0
1620937210000|2021-05-13 20:20:10|6306.8|6302.8|6306.7|6302.7|6306.8|6302.8|6306.7|6302.7|0
1620937220000|2021-05-13 20:20:20|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|0
1620937230000|2021-05-13 20:20:30|6307.1|6303.1|6307.2|6303.2|6307.2|6303.2|6307.1|6303.1|0
1620937290000|2021-05-13 20:21:30|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|0
1620937330000|2021-05-13 20:22:10|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|0
1620937360000|2021-05-13 20:22:40|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|0
1620937370000|2021-05-13 20:22:50|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|0
1620937400000|2021-05-13 20:23:20|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|0
1620937430000|2021-05-13 20:23:50|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|0
1620937450000|2021-05-13 20:24:10|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|6306.9|6302.9|0
1620937460000|2021-05-13 20:24:20|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|0
1620937470000|2021-05-13 20:24:30|6306.9|6302.9|6307|6303|6307|6303|6306.9|6302.9|0
1620937480000|2021-05-13 20:24:40|6307.2|6303.2|6307.2|6303.2|6307.2|6303.2|6307.2|6303.2|0
1620937510000|2021-05-13 20:25:10|6307|6303|6307|6303|6307|6303|6307|6303|0
1620937520000|2021-05-13 20:25:20|6307.2|6303.2|6307.2|6303.2|6307.2|6303.2|6307.2|6303.2|0
1620937580000|2021-05-13 20:26:20|6306.2|6302.2|6306.2|6302.2|6306.2|6302.2|6306.2|6302.2|0
1620937590000|2021-05-13 20:26:30|6306.5|6302.5|6306.5|6302.5|6306.5|6302.5|6306.5|6302.5|0
1620937660000|2021-05-13 20:27:40|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|0
1620937720000|2021-05-13 20:28:40|6306.7|6302.7|6306.7|6302.7|6306.7|6302.7|6306.7|6302.7|0
1620937750000|2021-05-13 20:29:10|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|0
1620937770000|2021-05-13 20:29:30|6307.1|6303.1|6307.1|6303.1|6307.1|6303.1|6307.1|6303.1|0
1620937780000|2021-05-13 20:29:40|6307.2|6303.2|6307.3|6303.3|6307.3|6303.3|6307.2|6303.2|0
1620937790000|2021-05-13 20:29:50|6307.2|6303.2|6307.5|6303.5|6307.5|6303.5|6307.2|6303.2|0
1620937800000|2021-05-13 20:30:00|6307.3|6303.3|6308|6304|6308|6304|6306.9|6302.9|0
1620937810000|2021-05-13 20:30:10|6307.7|6303.7|6308.4|6304.4|6308.4|6304.4|6307.7|6303.7|0
1620937820000|2021-05-13 20:30:20|6308.7|6304.7|6308.4|6304.4|6308.7|6304.7|6308|6304|0
1620937830000|2021-05-13 20:30:30|6308.7|6304.7|6308.4|6304.4|6308.7|6304.7|6308|6304|0
1620937840000|2021-05-13 20:30:40|6308.7|6304.7|6308.7|6304.7|6308.7|6304.7|6308.4|6304.4|0
1620937850000|2021-05-13 20:30:50|6308.6|6304.6|6308.7|6304.7|6308.7|6304.7|6308.4|6304.4|0
1620937860000|2021-05-13 20:31:00|6309|6305|6309|6305|6309|6305|6308.7|6304.7|0
1620937870000|2021-05-13 20:31:10|6308.9|6304.9|6308.7|6304.7|6309|6305|6308.7|6304.7|0
1620937880000|2021-05-13 20:31:20|6308.8|6304.8|6309|6305|6309|6305|6308.8|6304.8|0
1620937890000|2021-05-13 20:31:30|6308.7|6304.7|6308.7|6304.7|6308.7|6304.7|6308.7|6304.7|0
1620937910000|2021-05-13 20:31:50|6308.8|6304.8|6308.7|6304.7|6309|6305|6308.7|6304.7|0
1620937920000|2021-05-13 20:32:00|6308.8|6304.8|6309.4|6305.4|6309.4|6305.4|6308.8|6304.8|0
1620937950000|2021-05-13 20:32:30|6309.1|6305.1|6309.1|6305.1|6309.4|6305.4|6309.1|6305.1|0
1620937960000|2021-05-13 20:32:40|6308.8|6304.8|6308.8|6304.8|6309.1|6305.1|6308.8|6304.8|0
1620937970000|2021-05-13 20:32:50|6308.9|6304.9|6308.4|6304.4|6309.1|6305.1|6308.4|6304.4|0
1620937980000|2021-05-13 20:33:00|6308.1|6304.1|6308.1|6304.1|6308.1|6304.1|6308.1|6304.1|0
1620937990000|2021-05-13 20:33:10|6308.2|6304.2|6308.8|6304.8|6308.8|6304.8|6308.1|6304.1|0
1620938000000|2021-05-13 20:33:20|6308.7|6304.7|6308.4|6304.4|6308.7|6304.7|6308.1|6304.1|0
1620938010000|2021-05-13 20:33:30|6308.5|6304.5|6308.4|6304.4|6308.8|6304.8|6308.4|6304.4|0
1620938020000|2021-05-13 20:33:40|6308.1|6304.1|6308.1|6304.1|6308.4|6304.4|6308.1|6304.1|0
1620938030000|2021-05-13 20:33:50|6308.2|6304.2|6308.8|6304.8|6308.8|6304.8|6308.2|6304.2|0
1620938040000|2021-05-13 20:34:00|6309.1|6305.1|6309.4|6305.4|6309.4|6305.4|6309.1|6305.1|0
1620938050000|2021-05-13 20:34:10|6309.3|6305.3|6309.4|6305.4|6309.4|6305.4|6309.1|6305.1|0
1620938060000|2021-05-13 20:34:20|6309.3|6305.3|6309.7|6305.7|6309.7|6305.7|6309.1|6305.1|0
1620938070000|2021-05-13 20:34:30|6309.4|6305.4|6309.7|6305.7|6309.7|6305.7|6309.4|6305.4|0
1620938080000|2021-05-13 20:34:40|6309.8|6305.8|6310.5|6306.5|6310.5|6306.5|6309.7|6305.7|0
1620938090000|2021-05-13 20:34:50|6310.4|6306.4|6310.5|6306.5|6310.5|6306.5|6310.2|6306.2|0
1620938100000|2021-05-13 20:35:00|6310.4|6306.4|6309.4|6305.4|6310.4|6306.4|6309.4|6305.4|0
1620938110000|2021-05-13 20:35:10|6309.5|6305.5|6309.4|6305.4|6309.7|6305.7|6309.4|6305.4|0
1620938120000|2021-05-13 20:35:20|6309.3|6305.3|6309.1|6305.1|6309.4|6305.4|6309.1|6305.1|0
1620938130000|2021-05-13 20:35:30|6309|6305|6309.1|6305.1|6309.1|6305.1|6308.8|6304.8|0
1620938140000|2021-05-13 20:35:40|6309|6305|6309.1|6305.1|6309.4|6305.4|6308.8|6304.8|0
1620938150000|2021-05-13 20:35:50|6309|6305|6309.1|6305.1|6309.1|6305.1|6308.8|6304.8|0
1620938160000|2021-05-13 20:36:00|6309|6305|6309.1|6305.1|6309.1|6305.1|6308.8|6304.8|0
1620938170000|2021-05-13 20:36:10|6309|6305|6309.1|6305.1|6309.1|6305.1|6308.8|6304.8|0
1620938180000|2021-05-13 20:36:20|6309|6305|6308.8|6304.8|6309.1|6305.1|6308.8|6304.8|0
1620938190000|2021-05-13 20:36:30|6309.1|6305.1|6308.8|6304.8|6309.1|6305.1|6308.8|6304.8|0
1620938200000|2021-05-13 20:36:40|6309.1|6305.1|6308.8|6304.8|6309.1|6305.1|6308.8|6304.8|0
1620938210000|2021-05-13 20:36:50|6308.7|6304.7|6308.8|6304.8|6308.8|6304.8|6308.4|6304.4|0
1620938220000|2021-05-13 20:37:00|6309.1|6305.1|6309.1|6305.1|6309.1|6305.1|6309.1|6305.1|0
1620938230000|2021-05-13 20:37:10|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|0
1620938240000|2021-05-13 20:37:20|6309.3|6305.3|6309.1|6305.1|6309.3|6305.3|6309.1|6305.1|0
1620938250000|2021-05-13 20:37:30|6309.4|6305.4|6309.1|6305.1|6309.4|6305.4|6309.1|6305.1|0
1620938260000|2021-05-13 20:37:40|6309.4|6305.4|6309|6305|6309.4|6305.4|6309|6305|0
1620938280000|2021-05-13 20:38:00|6309.1|6305.1|6309.3|6305.3|6309.3|6305.3|6309.1|6305.1|0
1620938290000|2021-05-13 20:38:10|6309|6305|6309|6305|6309.3|6305.3|6309|6305|0
1620938300000|2021-05-13 20:38:20|6309.1|6305.1|6309.3|6305.3|6309.3|6305.3|6309.1|6305.1|0
1620938310000|2021-05-13 20:38:30|6309|6305|6309.3|6305.3|6309.3|6305.3|6309|6305|0
1620938320000|2021-05-13 20:38:40|6309.4|6305.4|6309.3|6305.3|6309.6|6305.6|6309.3|6305.3|0
1620938330000|2021-05-13 20:38:50|6309.4|6305.4|6309.3|6305.3|6309.6|6305.6|6309.3|6305.3|0
1620938340000|2021-05-13 20:39:00|6309.4|6305.4|6309.6|6305.6|6309.6|6305.6|6309.3|6305.3|0
1620938350000|2021-05-13 20:39:10|6309.3|6305.3|6309.6|6305.6|6309.6|6305.6|6309.3|6305.3|0
1620938360000|2021-05-13 20:39:20|6309.3|6305.3|6309.3|6305.3|6309.6|6305.6|6309.3|6305.3|0
1620938370000|2021-05-13 20:39:30|6309.4|6305.4|6309.6|6305.6|6309.6|6305.6|6309.3|6305.3|0
1620938380000|2021-05-13 20:39:40|6309.3|6305.3|6309.6|6305.6|6309.6|6305.6|6309.3|6305.3|0
1620938390000|2021-05-13 20:39:50|6309.3|6305.3|6309.3|6305.3|6309.3|6305.3|6309.3|6305.3|0
1620938400000|2021-05-13 20:40:00|6309.4|6305.4|6309.6|6305.6|6309.6|6305.6|6309.4|6305.4|0
1620938420000|2021-05-13 20:40:20|6309.7|6305.7|6310.1|6306.1|6310.1|6306.1|6309.6|6305.6|0
1620938430000|2021-05-13 20:40:30|6310|6306|6310.1|6306.1|6310.1|6306.1|6309.6|6305.6|0
1620938440000|2021-05-13 20:40:40|6310|6306|6310.1|6306.1|6310.1|6306.1|6309.6|6305.6|0
1620938450000|2021-05-13 20:40:50|6310.4|6306.4|6310.1|6306.1|6310.4|6306.4|6310.1|6306.1|0
1620938460000|2021-05-13 20:41:00|6310|6306|6310.1|6306.1|6310.1|6306.1|6309.6|6305.6|0
1620938470000|2021-05-13 20:41:10|6310|6306|6310.1|6306.1|6310.4|6306.4|6309.6|6305.6|0
1620938480000|2021-05-13 20:41:20|6310.4|6306.4|6310.4|6306.4|6310.4|6306.4|6310.4|6306.4|0
1620938490000|2021-05-13 20:41:30|6310.3|6306.3|6310.4|6306.4|6310.4|6306.4|6310.1|6306.1|0
1620938500000|2021-05-13 20:41:40|6310.3|6306.3|6310.4|6306.4|6310.4|6306.4|6310.1|6306.1|0
1620938540000|2021-05-13 20:42:20|6310.3|6306.3|6310.1|6306.1|6310.3|6306.3|6310.1|6306.1|0
1620938550000|2021-05-13 20:42:30|6310.4|6306.4|6310.4|6306.4|6310.4|6306.4|6310.4|6306.4|0
1620938570000|2021-05-13 20:42:50|6310.3|6306.3|6310.4|6306.4|6310.4|6306.4|6310.1|6306.1|0
1620938580000|2021-05-13 20:43:00|6310.5|6306.5|6310.7|6306.7|6310.7|6306.7|6310.5|6306.5|0
1620938600000|2021-05-13 20:43:20|6310.8|6306.8|6311.1|6307.1|6311.1|6307.1|6310.8|6306.8|0
1620938610000|2021-05-13 20:43:30|6311|6307|6311.1|6307.1|6311.1|6307.1|6310.7|6306.7|0
1620938620000|2021-05-13 20:43:40|6311|6307|6311.1|6307.1|6311.1|6307.1|6310.7|6306.7|0
1620938630000|2021-05-13 20:43:50|6311.4|6307.4|6311.4|6307.4|6311.4|6307.4|6311.4|6307.4|0
1620938640000|2021-05-13 20:44:00|6311.3|6307.3|6311.4|6307.4|6311.4|6307.4|6311.1|6307.1|0
1620938650000|2021-05-13 20:44:10|6311.3|6307.3|6311.1|6307.1|6311.3|6307.3|6311.1|6307.1|0
1620938680000|2021-05-13 20:44:40|6311.4|6307.4|6311.4|6307.4|6311.4|6307.4|6311.4|6307.4|0
1620938690000|2021-05-13 20:44:50|6311.3|6307.3|6311.7|6307.7|6311.7|6307.7|6311.1|6307.1|0
1620938700000|2021-05-13 20:45:00|6311.6|6307.6|6311.4|6307.4|6311.7|6307.7|6311.1|6307.1|0
1620938710000|2021-05-13 20:45:10|6311.7|6307.7|6311.4|6307.4|6311.7|6307.7|6311.4|6307.4|0
1620938720000|2021-05-13 20:45:20|6311.7|6307.7|6311.7|6307.7|6311.7|6307.7|6311.7|6307.7|0
1620938730000|2021-05-13 20:45:30|6311.8|6307.8|6312.5|6308.5|6312.5|6308.5|6311.7|6307.7|0
1620938740000|2021-05-13 20:45:40|6312.4|6308.4|6312.2|6308.2|6312.4|6308.4|6312.2|6308.2|0
1620938750000|2021-05-13 20:45:50|6312.5|6308.5|6312.2|6308.2|6312.5|6308.5|6312.2|6308.2|0
1620938760000|2021-05-13 20:46:00|6312.1|6308.1|6312.2|6308.2|6312.2|6308.2|6311.4|6307.4|0
1620938770000|2021-05-13 20:46:10|6312.1|6308.1|6312.2|6308.2|6312.2|6308.2|6311.7|6307.7|0
1620938780000|2021-05-13 20:46:20|6312.1|6308.1|6312.2|6308.2|6312.5|6308.5|6311.7|6307.7|0
1620938790000|2021-05-13 20:46:30|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|6312.2|6308.2|0
1620938800000|2021-05-13 20:46:40|6312.4|6308.4|6312.2|6308.2|6312.4|6308.4|6312.2|6308.2|0
1620938810000|2021-05-13 20:46:50|6312.5|6308.5|6312.8|6308.8|6312.8|6308.8|6312.5|6308.5|0
1620938820000|2021-05-13 20:47:00|6312.7|6308.7|6313.1|6309.1|6313.1|6309.1|6312.5|6308.5|0
1620938830000|2021-05-13 20:47:10|6312.8|6308.8|6313.2|6309.2|6313.2|6309.2|6312.8|6308.8|0
1620938840000|2021-05-13 20:47:20|6313.1|6309.1|6312.9|6308.9|6313.1|6309.1|6312.9|6308.9|0
1620938850000|2021-05-13 20:47:30|6313.2|6309.2|6312.6|6308.6|6313.2|6309.2|6312.6|6308.6|0
1620938860000|2021-05-13 20:47:40|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|6312.9|6308.9|0
1620938890000|2021-05-13 20:48:10|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6312.9|6308.9|0
1620938900000|2021-05-13 20:48:20|6313.2|6309.2|6314.3|6310.3|6314.3|6310.3|6313.2|6309.2|0
1620938910000|2021-05-13 20:48:30|6314.2|6310.2|6314.3|6310.3|6314.6|6310.6|6313.8|6309.8|0
1620938920000|2021-05-13 20:48:40|6314.4|6310.4|6314.6|6310.6|6314.6|6310.6|6314.3|6310.3|0
1620938930000|2021-05-13 20:48:50|6314.3|6310.3|6314.6|6310.6|6314.6|6310.6|6314.3|6310.3|0
1620938940000|2021-05-13 20:49:00|6314.3|6310.3|6314.3|6310.3|6314.3|6310.3|6313.9|6309.9|0
1620938950000|2021-05-13 20:49:10|6314.2|6310.2|6314.3|6310.3|6314.3|6310.3|6313.9|6309.9|0
1620938960000|2021-05-13 20:49:20|6314.2|6310.2|6313.9|6309.9|6314.2|6310.2|6313.5|6309.5|0
1620938970000|2021-05-13 20:49:30|6313.8|6309.8|6313.5|6309.5|6314.3|6310.3|6313.5|6309.5|0
1620938980000|2021-05-13 20:49:40|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|6313.2|6309.2|0
1620938990000|2021-05-13 20:49:50|6313.3|6309.3|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620939000000|2021-05-13 20:50:00|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620939010000|2021-05-13 20:50:10|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620939030000|2021-05-13 20:50:30|6313.6|6309.6|6313.9|6309.9|6313.9|6309.9|6313.5|6309.5|0
1620939040000|2021-05-13 20:50:40|6313.8|6309.8|6313.5|6309.5|6313.8|6309.8|6313.5|6309.5|0
1620939050000|2021-05-13 20:50:50|6313.6|6309.6|6313.5|6309.5|6313.9|6309.9|6313.5|6309.5|0
1620939060000|2021-05-13 20:51:00|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620939070000|2021-05-13 20:51:10|6313.2|6309.2|6313.5|6309.5|6313.9|6309.9|6313.2|6309.2|0
1620939090000|2021-05-13 20:51:30|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620939100000|2021-05-13 20:51:40|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620939110000|2021-05-13 20:51:50|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620939120000|2021-05-13 20:52:00|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620939130000|2021-05-13 20:52:10|6313.2|6309.2|6313.5|6309.5|6313.8|6309.8|6313.2|6309.2|0
1620939140000|2021-05-13 20:52:20|6313.2|6309.2|6313.5|6309.5|6313.5|6309.5|6312.9|6308.9|0
1620939150000|2021-05-13 20:52:30|6313.2|6309.2|6314.3|6310.3|6314.3|6310.3|6313.2|6309.2|0
1620939160000|2021-05-13 20:52:40|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|6314.3|6310.3|0
1620939170000|2021-05-13 20:52:50|6314.3|6310.3|6314.3|6310.3|6314.6|6310.6|6314.3|6310.3|0
1620939180000|2021-05-13 20:53:00|6314.2|6310.2|6313.8|6309.8|6314.3|6310.3|6313.8|6309.8|0
1620939190000|2021-05-13 20:53:10|6313.9|6309.9|6313.8|6309.8|6314.3|6310.3|6313.8|6309.8|0
1620939200000|2021-05-13 20:53:20|6313.9|6309.9|6313.8|6309.8|6314.3|6310.3|6313.8|6309.8|0
1620939210000|2021-05-13 20:53:30|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|0
1620939220000|2021-05-13 20:53:40|6313.6|6309.6|6313.8|6309.8|6313.8|6309.8|6313.5|6309.5|0
1620939230000|2021-05-13 20:53:50|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|6313.2|6309.2|0
1620939240000|2021-05-13 20:54:00|6313.4|6309.4|6313.2|6309.2|6313.5|6309.5|6313.2|6309.2|0
1620939250000|2021-05-13 20:54:10|6313.5|6309.5|6313.2|6309.2|6313.5|6309.5|6313.2|6309.2|0
1620939260000|2021-05-13 20:54:20|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|0
1620939270000|2021-05-13 20:54:30|6313.4|6309.4|6313.2|6309.2|6313.4|6309.4|6313.2|6309.2|0
1620939280000|2021-05-13 20:54:40|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|0
1620939290000|2021-05-13 20:54:50|6313.8|6309.8|6313.5|6309.5|6313.8|6309.8|6313.2|6309.2|0
1620939300000|2021-05-13 20:55:00|6313.8|6309.8|6313.8|6309.8|6313.8|6309.8|6313.5|6309.5|0
1620939320000|2021-05-13 20:55:20|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|0
1620939340000|2021-05-13 20:55:40|6313.8|6309.8|6313.8|6309.8|6313.8|6309.8|6313.5|6309.5|0
1620939350000|2021-05-13 20:55:50|6313.5|6309.5|6313.5|6309.5|6313.8|6309.8|6313.5|6309.5|0
1620939360000|2021-05-13 20:56:00|6313.8|6309.8|6313.5|6309.5|6313.8|6309.8|6313.2|6309.2|0
1620939370000|2021-05-13 20:56:10|6313.4|6309.4|6315.2|6311.2|6315.6|6311.6|6313.2|6309.2|0
1620939380000|2021-05-13 20:56:20|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|0
1620939390000|2021-05-13 20:56:30|6315.6|6311.6|6314.9|6310.9|6315.6|6311.6|6314.9|6310.9|0
1620939400000|2021-05-13 20:56:40|6314.6|6310.6|6314.9|6310.9|6314.9|6310.9|6314.6|6310.6|0
1620939410000|2021-05-13 20:56:50|6314.6|6310.6|6314.3|6310.3|6314.6|6310.6|6314.3|6310.3|0
1620939420000|2021-05-13 20:57:00|6314.6|6310.6|6314.3|6310.3|6314.6|6310.6|6313.8|6309.8|0
1620939430000|2021-05-13 20:57:10|6314.2|6310.2|6314.3|6310.3|6314.3|6310.3|6313.8|6309.8|0
1620939440000|2021-05-13 20:57:20|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|0
1620939460000|2021-05-13 20:57:40|6314.7|6310.7|6314.6|6310.6|6314.9|6310.9|6314.6|6310.6|0
1620939470000|2021-05-13 20:57:50|6314.5|6310.5|6314.6|6310.6|6314.6|6310.6|6314.3|6310.3|0
1620939490000|2021-05-13 20:58:10|6314.7|6310.7|6315.2|6311.2|6315.2|6311.2|6314.6|6310.6|0
1620939500000|2021-05-13 20:58:20|6314.9|6310.9|6314.9|6310.9|6314.9|6310.9|6314.9|6310.9|0
1620939510000|2021-05-13 20:58:30|6315|6311|6315.2|6311.2|6315.2|6311.2|6315|6311|0
1620939520000|2021-05-13 20:58:40|6315.3|6311.3|6315.2|6311.2|6315.6|6311.6|6315.2|6311.2|0
1620939530000|2021-05-13 20:58:50|6315.3|6311.3|6315.2|6311.2|6315.6|6311.6|6315.2|6311.2|0
1620939540000|2021-05-13 20:59:00|6315.3|6311.3|6315.9|6311.9|6315.9|6311.9|6315.2|6311.2|0
1620939550000|2021-05-13 20:59:10|6315.8|6311.8|6315.8|6311.8|6316.3|6312.3|6315.6|6311.6|0
1620939560000|2021-05-13 20:59:20|6315.6|6311.6|6315.9|6311.9|6316.3|6312.3|6315.6|6311.6|0
1620939570000|2021-05-13 20:59:30|6316.3|6312.3|6316.7|6312.7|6316.7|6312.7|6315.9|6311.9|0
1620939580000|2021-05-13 20:59:40|6316.6|6312.6|6317|6313|6317|6313|6316.3|6312.3|0
1620939590000|2021-05-13 20:59:50|6316.9|6312.9|6316.1|6312.1|6316.9|6312.9|6315.9|6311.9|0
1620939600000|2021-05-13 21:00:00|6315.7|6311.7|6316.2|6312.2|6316.2|6312.2|6315.7|6311.7|0
1620939610000|2021-05-13 21:00:10|6316.3|6312.3|6315.9|6311.9|6316.3|6312.3|6315.9|6311.9|0
1620939620000|2021-05-13 21:00:20|6316.1|6312.1|6316.1|6312.1|6316.1|6312.1|6316.1|6312.1|0
1620939660000|2021-05-13 21:01:00|6316.2|6312.2|6316.2|6312.2|6316.2|6312.2|6316.2|6312.2|0
1620939670000|2021-05-13 21:01:10|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|0
1620939690000|2021-05-13 21:01:30|6316.5|6312.5|6316.5|6312.5|6316.5|6312.5|6316.5|6312.5|0
1620939770000|2021-05-13 21:02:50|6316.6|6312.6|6316.9|6312.9|6316.9|6312.9|6316.6|6312.6|0
1620939780000|2021-05-13 21:03:00|6316.5|6312.5|6316.5|6312.5|6316.5|6312.5|6316.5|6312.5|0
1620939820000|2021-05-13 21:03:40|6316.4|6312.4|6316.8|6312.8|6316.8|6312.8|6316.4|6312.4|0
1620939830000|2021-05-13 21:03:50|6316.9|6312.9|6316.8|6312.8|6316.9|6312.9|6316.8|6312.8|0
1620939840000|2021-05-13 21:04:00|6316.5|6312.5|6316.9|6312.9|6316.9|6312.9|6316.5|6312.5|0
1620939850000|2021-05-13 21:04:10|6316.5|6312.5|6316.6|6312.6|6316.6|6312.6|6316.5|6312.5|0
1620939890000|2021-05-13 21:04:50|6316.5|6312.5|6316.7|6312.7|6316.7|6312.7|6316.5|6312.5|0
1620939910000|2021-05-13 21:05:10|6316.6|6312.6|6316.6|6312.6|6316.6|6312.6|6316.6|6312.6|0
1620939960000|2021-05-13 21:06:00|6316.8|6312.8|6316.7|6312.7|6316.8|6312.8|6316.7|6312.7|0
1620939990000|2021-05-13 21:06:30|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|0
1620940000000|2021-05-13 21:06:40|6316.7|6312.7|6316.6|6312.6|6316.7|6312.7|6316.6|6312.6|0
1620940010000|2021-05-13 21:06:50|6316.7|6312.7|6317|6313|6317|6313|6316.7|6312.7|0
1620940130000|2021-05-13 21:08:50|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|0
1620940200000|2021-05-13 21:10:00|6316.7|6312.7|6316.6|6312.6|6316.7|6312.7|6316.6|6312.6|0
1620940210000|2021-05-13 21:10:10|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|0
1620940230000|2021-05-13 21:10:30|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|0
1620940280000|2021-05-13 21:11:20|6316.2|6312.2|6316.4|6312.4|6316.4|6312.4|6316.2|6312.2|0
1620940380000|2021-05-13 21:13:00|6316.6|6312.6|6316.6|6312.6|6316.6|6312.6|6316.6|6312.6|0
1620940400000|2021-05-13 21:13:20|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|0
1620940460000|2021-05-13 21:14:20|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|0
1620940480000|2021-05-13 21:14:40|6316.5|6312.5|6316.5|6312.5|6316.5|6312.5|6316.5|6312.5|0
1620940490000|2021-05-13 21:14:50|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|0
1620940500000|2021-05-13 21:15:00|6316.5|6312.5|6316.7|6312.7|6316.7|6312.7|6316.5|6312.5|0
1620940510000|2021-05-13 21:15:10|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|0
1620940520000|2021-05-13 21:15:20|6316.3|6312.3|6316.4|6312.4|6316.4|6312.4|6316.3|6312.3|0
1620940530000|2021-05-13 21:15:30|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|0
1620940550000|2021-05-13 21:15:50|6316.9|6312.9|6316.9|6312.9|6316.9|6312.9|6316.9|6312.9|0
1620940560000|2021-05-13 21:16:00|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|0
1620940570000|2021-05-13 21:16:10|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|0
1620940610000|2021-05-13 21:16:50|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|0
1620940620000|2021-05-13 21:17:00|6316.9|6312.9|6316.9|6312.9|6316.9|6312.9|6316.9|6312.9|0
1620940630000|2021-05-13 21:17:10|6317.1|6313.1|6317.1|6313.1|6317.1|6313.1|6317.1|6313.1|0
1620940640000|2021-05-13 21:17:20|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|0
1620940670000|2021-05-13 21:17:50|6316.9|6312.9|6317|6313|6317|6313|6316.9|6312.9|0
1620940690000|2021-05-13 21:18:10|6317.3|6313.3|6317.3|6313.3|6317.3|6313.3|6317.3|6313.3|0
1620940710000|2021-05-13 21:18:30|6317|6313|6317|6313|6317|6313|6317|6313|0
1620940810000|2021-05-13 21:20:10|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|0
1620940850000|2021-05-13 21:20:50|6317|6313|6317|6313|6317|6313|6317|6313|0
1620940880000|2021-05-13 21:21:20|6316.9|6312.9|6317.2|6313.2|6317.2|6313.2|6316.9|6312.9|0
1620940890000|2021-05-13 21:21:30|6316.9|6312.9|6316.9|6312.9|6317.3|6313.3|6316.9|6312.9|0
1620940940000|2021-05-13 21:22:20|6316.8|6312.8|6317.2|6313.2|6317.2|6313.2|6316.8|6312.8|0
1620940950000|2021-05-13 21:22:30|6317.3|6313.3|6317.3|6313.3|6317.3|6313.3|6317.3|6313.3|0
1620940960000|2021-05-13 21:22:40|6317.4|6313.4|6317|6313|6317.4|6313.4|6317|6313|0
1620940980000|2021-05-13 21:23:00|6317.2|6313.2|6317.2|6313.2|6317.2|6313.2|6317.2|6313.2|0
1620940990000|2021-05-13 21:23:10|6317|6313|6316.8|6312.8|6317|6313|6316.8|6312.8|0
1620941000000|2021-05-13 21:23:20|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|0
1620941010000|2021-05-13 21:23:30|6316.5|6312.5|6316.4|6312.4|6316.5|6312.5|6316.4|6312.4|0
1620941030000|2021-05-13 21:23:50|6316.5|6312.5|6316.5|6312.5|6316.5|6312.5|6316.5|6312.5|0
1620941040000|2021-05-13 21:24:00|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|0
1620941050000|2021-05-13 21:24:10|6316.9|6312.9|6316.9|6312.9|6316.9|6312.9|6316.9|6312.9|0
1620941100000|2021-05-13 21:25:00|6316.8|6312.8|6316.7|6312.7|6316.8|6312.8|6316.7|6312.7|0
1620941150000|2021-05-13 21:25:50|6317|6313|6317|6313|6317|6313|6317|6313|0
1620941210000|2021-05-13 21:26:50|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|0
1620941220000|2021-05-13 21:27:00|6316.6|6312.6|6315.9|6311.9|6316.6|6312.6|6315.9|6311.9|0
1620941230000|2021-05-13 21:27:10|6315.8|6311.8|6316.3|6312.3|6316.3|6312.3|6315.6|6311.6|0
1620941240000|2021-05-13 21:27:20|6316.2|6312.2|6316.2|6312.2|6316.2|6312.2|6316.2|6312.2|0
1620941250000|2021-05-13 21:27:30|6316|6312|6316|6312|6316|6312|6316|6312|0
1620941270000|2021-05-13 21:27:50|6315.8|6311.8|6316|6312|6316|6312|6315.8|6311.8|0
1620941280000|2021-05-13 21:28:00|6315.8|6311.8|6316.2|6312.2|6316.2|6312.2|6315.8|6311.8|0
1620941350000|2021-05-13 21:29:10|6316|6312|6315.8|6311.8|6316|6312|6315.8|6311.8|0
1620941370000|2021-05-13 21:29:30|6315.6|6311.6|6315.5|6311.5|6315.6|6311.6|6315.5|6311.5|0
1620941390000|2021-05-13 21:29:50|6315.4|6311.4|6315.1|6311.1|6315.4|6311.4|6315.1|6311.1|0
1620941400000|2021-05-13 21:30:00|6315|6311|6315|6311|6315|6311|6315|6311|0
1620941410000|2021-05-13 21:30:10|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|0
1620941420000|2021-05-13 21:30:20|6315|6311|6315|6311|6315|6311|6315|6311|0
1620941430000|2021-05-13 21:30:30|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|0
1620941450000|2021-05-13 21:30:50|6315.4|6311.4|6315.2|6311.2|6315.4|6311.4|6315.2|6311.2|0
1620941460000|2021-05-13 21:31:00|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|0
1620941470000|2021-05-13 21:31:10|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|0
1620941480000|2021-05-13 21:31:20|6315.4|6311.4|6315.1|6311.1|6315.4|6311.4|6315.1|6311.1|0
1620941490000|2021-05-13 21:31:30|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|6315.1|6311.1|0
1620941500000|2021-05-13 21:31:40|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|0
1620941510000|2021-05-13 21:31:50|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|0
1620941520000|2021-05-13 21:32:00|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|0
1620941550000|2021-05-13 21:32:30|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|0
1620941580000|2021-05-13 21:33:00|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|0
1620941590000|2021-05-13 21:33:10|6315.3|6311.3|6315.2|6311.2|6315.3|6311.3|6315.2|6311.2|0
1620941600000|2021-05-13 21:33:20|6314.8|6310.8|6315.2|6311.2|6315.2|6311.2|6314.8|6310.8|0
1620941650000|2021-05-13 21:34:10|6315.3|6311.3|6315.1|6311.1|6315.3|6311.3|6315.1|6311.1|0
1620941700000|2021-05-13 21:35:00|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|0
1620941710000|2021-05-13 21:35:10|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|0
1620941720000|2021-05-13 21:35:20|6315.2|6311.2|6315.2|6311.2|6315.3|6311.3|6314.9|6310.9|0
1620941730000|2021-05-13 21:35:30|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|0
1620941740000|2021-05-13 21:35:40|6314.9|6310.9|6314.9|6310.9|6314.9|6310.9|6314.9|6310.9|0
1620941770000|2021-05-13 21:36:10|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|0
1620941780000|2021-05-13 21:36:20|6315|6311|6315|6311|6315|6311|6315|6311|0
1620941820000|2021-05-13 21:37:00|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|0
1620941830000|2021-05-13 21:37:10|6314.9|6310.9|6314.9|6310.9|6314.9|6310.9|6314.9|6310.9|0
1620941940000|2021-05-13 21:39:00|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|0
1620941950000|2021-05-13 21:39:10|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|0
1620941960000|2021-05-13 21:39:20|6315.2|6311.2|6315.3|6311.3|6315.3|6311.3|6315.2|6311.2|0
1620941970000|2021-05-13 21:39:30|6315.5|6311.5|6315.5|6311.5|6315.5|6311.5|6315.5|6311.5|0
1620941980000|2021-05-13 21:39:40|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|0
1620942020000|2021-05-13 21:40:20|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|0
1620942030000|2021-05-13 21:40:30|6315.1|6311.1|6315.3|6311.3|6315.3|6311.3|6315.1|6311.1|0
1620942050000|2021-05-13 21:40:50|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|0
1620942060000|2021-05-13 21:41:00|6315.9|6311.9|6316.1|6312.1|6316.1|6312.1|6315.9|6311.9|0
1620942070000|2021-05-13 21:41:10|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|0
1620942080000|2021-05-13 21:41:20|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|0
1620942130000|2021-05-13 21:42:10|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|0
1620942140000|2021-05-13 21:42:20|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|0
1620942160000|2021-05-13 21:42:40|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|0
1620942190000|2021-05-13 21:43:10|6314.6|6310.6|6315.1|6311.1|6315.1|6311.1|6314.6|6310.6|0
1620942230000|2021-05-13 21:43:50|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|0
1620942250000|2021-05-13 21:44:10|6314.6|6310.6|6315|6311|6315|6311|6314.6|6310.6|0
1620942260000|2021-05-13 21:44:20|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|6315|6311|0
1620942280000|2021-05-13 21:44:40|6315|6311|6315|6311|6315.1|6311.1|6315|6311|0
1620942300000|2021-05-13 21:45:00|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|0
1620942360000|2021-05-13 21:46:00|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|0
1620942410000|2021-05-13 21:46:50|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|0
1620942460000|2021-05-13 21:47:40|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|6315.3|6311.3|0
1620942470000|2021-05-13 21:47:50|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|0
1620942480000|2021-05-13 21:48:00|6314.9|6310.9|6314.8|6310.8|6314.9|6310.9|6314.8|6310.8|0
1620942490000|2021-05-13 21:48:10|6314.9|6310.9|6315|6311|6315|6311|6314.9|6310.9|0
1620942500000|2021-05-13 21:48:20|6314.8|6310.8|6315.1|6311.1|6315.1|6311.1|6314.8|6310.8|0
1620942510000|2021-05-13 21:48:30|6314.9|6310.9|6314.9|6310.9|6314.9|6310.9|6314.9|6310.9|0
1620942530000|2021-05-13 21:48:50|6315|6311|6315|6311|6315|6311|6315|6311|0
1620942550000|2021-05-13 21:49:10|6315.1|6311.1|6314.9|6310.9|6315.1|6311.1|6314.9|6310.9|0
1620942570000|2021-05-13 21:49:30|6315|6311|6315|6311|6315|6311|6315|6311|0
1620942580000|2021-05-13 21:49:40|6315.1|6311.1|6315.1|6311.1|6315.3|6311.3|6315.1|6311.1|0
1620942630000|2021-05-13 21:50:30|6314.7|6310.7|6314.7|6310.7|6314.7|6310.7|6314.7|6310.7|0
1620942640000|2021-05-13 21:50:40|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|6315.1|6311.1|0
1620942860000|2021-05-13 21:54:20|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|6315.2|6311.2|0
1620942900000|2021-05-13 21:55:00|6315.3|6311.3|6315.2|6311.2|6315.3|6311.3|6315.2|6311.2|0
1620942910000|2021-05-13 21:55:10|6315.3|6311.3|6315.8|6311.8|6316|6312|6315.3|6311.3|0
1620942930000|2021-05-13 21:55:30|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|0
1620942940000|2021-05-13 21:55:40|6315.8|6311.8|6315.8|6311.8|6315.8|6311.8|6315.8|6311.8|0
1620942950000|2021-05-13 21:55:50|6316|6312|6316|6312|6316|6312|6316|6312|0
1620943020000|2021-05-13 21:57:00|6315.8|6311.8|6315.8|6311.8|6315.8|6311.8|6315.8|6311.8|0
1620943080000|2021-05-13 21:58:00|6316.1|6312.1|6315.8|6311.8|6316.1|6312.1|6315.8|6311.8|0
1620943140000|2021-05-13 21:59:00|6315.9|6311.9|6315.9|6311.9|6315.9|6311.9|6315.9|6311.9|0
1620943150000|2021-05-13 21:59:10|6315.8|6311.8|6316.2|6312.2|6316.2|6312.2|6315.8|6311.8|0
1620943160000|2021-05-13 21:59:20|6315.9|6311.9|6316|6312|6316|6312|6315.9|6311.9|0
1620943170000|2021-05-13 21:59:30|6316.6|6312.6|6316.6|6312.6|6316.6|6312.6|6316.6|6312.6|0
1620943180000|2021-05-13 21:59:40|6316.3|6312.3|6316.3|6312.3|6316.6|6312.6|6316.3|6312.3|0
1620943200000|2021-05-13 22:00:00|6316.7|6312.7|6315.1|6311.1|6318|6314|6314.5|6310.5|0
1620943210000|2021-05-13 22:00:10|6315|6311|6315.3|6311.3|6315.6|6311.6|6315|6311|0
1620943220000|2021-05-13 22:00:20|6315.2|6311.2|6314.7|6310.7|6315.2|6311.2|6314.7|6310.7|0
1620943230000|2021-05-13 22:00:30|6315|6311|6316.2|6312.2|6316.4|6312.4|6315|6311|0
1620943240000|2021-05-13 22:00:40|6316.3|6312.3|6315.6|6311.6|6316.4|6312.4|6315.6|6311.6|0
1620943250000|2021-05-13 22:00:50|6315.7|6311.7|6315.6|6311.6|6316.1|6312.1|6315.3|6311.3|0
1620943260000|2021-05-13 22:01:00|6315.9|6311.9|6315.6|6311.6|6316.1|6312.1|6315.3|6311.3|0
1620943270000|2021-05-13 22:01:10|6315.9|6311.9|6315.3|6311.3|6316.1|6312.1|6315.3|6311.3|0
1620943280000|2021-05-13 22:01:20|6315.1|6311.1|6315|6311|6315.3|6311.3|6315|6311|0
1620943290000|2021-05-13 22:01:30|6314.9|6310.9|6314.3|6310.3|6314.9|6310.9|6314.3|6310.3|0
1620943300000|2021-05-13 22:01:40|6314|6310|6314.3|6310.3|6314.3|6310.3|6314|6310|0
1620943310000|2021-05-13 22:01:50|6314.4|6310.4|6315|6311|6315|6311|6314.4|6310.4|0
1620943320000|2021-05-13 22:02:00|6314.9|6310.9|6315|6311|6315|6311|6314.7|6310.7|0
1620943330000|2021-05-13 22:02:10|6315.1|6311.1|6315.3|6311.3|6315.3|6311.3|6315.1|6311.1|0
1620943340000|2021-05-13 22:02:20|6315.4|6311.4|6315.6|6311.6|6315.6|6311.6|6315.4|6311.4|0
1620943350000|2021-05-13 22:02:30|6315.7|6311.7|6316.1|6312.1|6316.1|6312.1|6315.7|6311.7|0
1620943380000|2021-05-13 22:03:00|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|0
1620943400000|2021-05-13 22:03:20|6316.3|6312.3|6316.4|6312.4|6316.4|6312.4|6316.1|6312.1|0
1620943410000|2021-05-13 22:03:30|6316.2|6312.2|6316.2|6312.2|6316.2|6312.2|6316.2|6312.2|0
1620943420000|2021-05-13 22:03:40|6316.1|6312.1|6316.4|6312.4|6316.4|6312.4|6316.1|6312.1|0
1620943430000|2021-05-13 22:03:50|6316.2|6312.2|6316.7|6312.7|6316.7|6312.7|6316.2|6312.2|0
1620943440000|2021-05-13 22:04:00|6316.4|6312.4|6316.5|6312.5|6316.7|6312.7|6316.4|6312.4|0
1620943450000|2021-05-13 22:04:10|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|6316.6|6312.6|0
1620943460000|2021-05-13 22:04:20|6316.6|6312.6|6316.4|6312.4|6316.6|6312.6|6316.4|6312.4|0
1620943470000|2021-05-13 22:04:30|6316.6|6312.6|6316.7|6312.7|6316.7|6312.7|6316.6|6312.6|0
1620943490000|2021-05-13 22:04:50|6316.9|6312.9|6317|6313|6317|6313|6316.9|6312.9|0
1620943500000|2021-05-13 22:05:00|6317.1|6313.1|6317.4|6313.4|6317.4|6313.4|6317.1|6313.1|0
1620943510000|2021-05-13 22:05:10|6317.3|6313.3|6317|6313|6317.3|6313.3|6317|6313|0
1620943530000|2021-05-13 22:05:30|6317.1|6313.1|6317.4|6313.4|6317.4|6313.4|6317.1|6313.1|0
1620943540000|2021-05-13 22:05:40|6317.3|6313.3|6317|6313|6317.3|6313.3|6317|6313|0
1620943550000|2021-05-13 22:05:50|6316.9|6312.9|6317|6313|6317|6313|6316.9|6312.9|0
1620943580000|2021-05-13 22:06:20|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|0
1620943600000|2021-05-13 22:06:40|6316.8|6312.8|6317|6313|6317|6313|6316.8|6312.8|0
1620943630000|2021-05-13 22:07:10|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|0
1620943670000|2021-05-13 22:07:50|6316.4|6312.4|6316.7|6312.7|6316.7|6312.7|6316.4|6312.4|0
1620943680000|2021-05-13 22:08:00|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|0
1620943710000|2021-05-13 22:08:30|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|6316.7|6312.7|0
1620943740000|2021-05-13 22:09:00|6316.5|6312.5|6316.7|6312.7|6316.7|6312.7|6316.5|6312.5|0
1620943750000|2021-05-13 22:09:10|6316.8|6312.8|6317|6313|6317|6313|6316.8|6312.8|0
1620943770000|2021-05-13 22:09:30|6317.1|6313.1|6317.4|6313.4|6317.4|6313.4|6317.1|6313.1|0
1620943780000|2021-05-13 22:09:40|6317.3|6313.3|6317.3|6313.3|6317.3|6313.3|6317.3|6313.3|0
1620943820000|2021-05-13 22:10:20|6317.1|6313.1|6317|6313|6317.1|6313.1|6316.7|6312.7|0
1620943850000|2021-05-13 22:10:50|6316.9|6312.9|6316.7|6312.7|6316.9|6312.9|6316.7|6312.7|0
1620943860000|2021-05-13 22:11:00|6316.6|6312.6|6316.3|6312.3|6316.6|6312.6|6316.3|6312.3|0
1620943870000|2021-05-13 22:11:10|6316.4|6312.4|6316.7|6312.7|6316.7|6312.7|6316.4|6312.4|0
1620943880000|2021-05-13 22:11:20|6316.6|6312.6|6316.3|6312.3|6316.6|6312.6|6316.3|6312.3|0
1620943890000|2021-05-13 22:11:30|6316.4|6312.4|6316.7|6312.7|6316.7|6312.7|6316.4|6312.4|0
1620943910000|2021-05-13 22:11:50|6316.6|6312.6|6316.3|6312.3|6316.6|6312.6|6316.3|6312.3|0
1620943920000|2021-05-13 22:12:00|6316.2|6312.2|6316.2|6312.2|6316.3|6312.3|6316|6312|0
1620943930000|2021-05-13 22:12:10|6316.3|6312.3|6316|6312|6316.3|6312.3|6316|6312|0
1620943940000|2021-05-13 22:12:20|6315.8|6311.8|6315.2|6311.2|6315.8|6311.8|6315.2|6311.2|0
1620943950000|2021-05-13 22:12:30|6315.3|6311.3|6315.5|6311.5|6315.5|6311.5|6315.3|6311.3|0
1620943980000|2021-05-13 22:13:00|6315.6|6311.6|6316.3|6312.3|6316.3|6312.3|6315.5|6311.5|0
1620943990000|2021-05-13 22:13:10|6316.2|6312.2|6316.3|6312.3|6316.3|6312.3|6316|6312|0
1620944000000|2021-05-13 22:13:20|6316.4|6312.4|6316.6|6312.6|6316.6|6312.6|6316.3|6312.3|0
1620944010000|2021-05-13 22:13:30|6316.5|6312.5|6316.3|6312.3|6316.5|6312.5|6316.3|6312.3|0
1620944040000|2021-05-13 22:14:00|6316.2|6312.2|6315.5|6311.5|6316.2|6312.2|6315.5|6311.5|0
1620944050000|2021-05-13 22:14:10|6315.6|6311.6|6316|6312|6316|6312|6315.6|6311.6|0
1620944080000|2021-05-13 22:14:40|6316.2|6312.2|6316.3|6312.3|6316.3|6312.3|6316.2|6312.2|0
1620944090000|2021-05-13 22:14:50|6316|6312|6316|6312|6316|6312|6316|6312|0
1620944100000|2021-05-13 22:15:00|6316.1|6312.1|6316.6|6312.6|6316.6|6312.6|6316.1|6312.1|0
1620944110000|2021-05-13 22:15:10|6316.7|6312.7|6317|6313|6317.3|6313.3|6316.7|6312.7|0
1620944140000|2021-05-13 22:15:40|6316.9|6312.9|6316.6|6312.6|6316.9|6312.9|6316.6|6312.6|0
1620944200000|2021-05-13 22:16:40|6316.5|6312.5|6316.3|6312.3|6316.5|6312.5|6316.3|6312.3|0
1620944410000|2021-05-13 22:20:10|6316.2|6312.2|6316|6312|6316.2|6312.2|6316|6312|0
1620944460000|2021-05-13 22:21:00|6316.1|6312.1|6316.3|6312.3|6316.3|6312.3|6316.1|6312.1|0
1620944480000|2021-05-13 22:21:20|6316.1|6312.1|6316|6312|6316.1|6312.1|6316|6312|0
1620944540000|2021-05-13 22:22:20|6315.8|6311.8|6314.9|6310.9|6315.8|6311.8|6314.9|6310.9|0
1620944550000|2021-05-13 22:22:30|6314.8|6310.8|6314.9|6310.9|6314.9|6310.9|6314.5|6310.5|0
1620944560000|2021-05-13 22:22:40|6314.8|6310.8|6314.5|6310.5|6314.8|6310.8|6314.5|6310.5|0
1620944570000|2021-05-13 22:22:50|6314.6|6310.6|6314.5|6310.5|6314.9|6310.9|6314.5|6310.5|0
1620944580000|2021-05-13 22:23:00|6314.6|6310.6|6314.5|6310.5|6314.9|6310.9|6314.5|6310.5|0
1620944590000|2021-05-13 22:23:10|6314.2|6310.2|6314.5|6310.5|6314.5|6310.5|6314.2|6310.2|0
1620944630000|2021-05-13 22:23:50|6314.4|6310.4|6314.2|6310.2|6314.4|6310.4|6313.9|6309.9|0
1620944640000|2021-05-13 22:24:00|6314.3|6310.3|6313.9|6309.9|6314.5|6310.5|6313.9|6309.9|0
1620944650000|2021-05-13 22:24:10|6313.8|6309.8|6313.4|6309.4|6313.8|6309.8|6313.4|6309.4|0
1620944700000|2021-05-13 22:25:00|6313.3|6309.3|6312.8|6308.8|6313.3|6309.3|6312.8|6308.8|0
1620944710000|2021-05-13 22:25:10|6312.9|6308.9|6312.8|6308.8|6313.1|6309.1|6312.8|6308.8|0
1620944720000|2021-05-13 22:25:20|6313.1|6309.1|6312.8|6308.8|6313.1|6309.1|6312.5|6308.5|0
1620944730000|2021-05-13 22:25:30|6312.7|6308.7|6312.1|6308.1|6312.7|6308.7|6312.1|6308.1|0
1620944740000|2021-05-13 22:25:40|6312.2|6308.2|6312.4|6308.4|6312.4|6308.4|6312.2|6308.2|0
1620944750000|2021-05-13 22:25:50|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|6312.1|6308.1|0
1620944760000|2021-05-13 22:26:00|6312.2|6308.2|6312.4|6308.4|6312.4|6308.4|6312.2|6308.2|0
1620944770000|2021-05-13 22:26:10|6312.5|6308.5|6313.1|6309.1|6313.1|6309.1|6312.5|6308.5|0
1620944780000|2021-05-13 22:26:20|6313.4|6309.4|6313.4|6309.4|6313.4|6309.4|6313.4|6309.4|0
1620944790000|2021-05-13 22:26:30|6313.1|6309.1|6313.1|6309.1|6313.1|6309.1|6313.1|6309.1|0
1620944800000|2021-05-13 22:26:40|6313.3|6309.3|6313.1|6309.1|6313.3|6309.3|6313.1|6309.1|0
1620944820000|2021-05-13 22:27:00|6313.4|6309.4|6313.4|6309.4|6313.4|6309.4|6313.4|6309.4|0
1620944870000|2021-05-13 22:27:50|6313.3|6309.3|6312.8|6308.8|6313.3|6309.3|6312.8|6308.8|0
1620944880000|2021-05-13 22:28:00|6312.7|6308.7|6312.4|6308.4|6312.7|6308.7|6312.4|6308.4|0
1620944890000|2021-05-13 22:28:10|6312.5|6308.5|6312.8|6308.8|6312.8|6308.8|6312.5|6308.5|0
1620944900000|2021-05-13 22:28:20|6312.7|6308.7|6312.4|6308.4|6312.7|6308.7|6312.4|6308.4|0
1620944910000|2021-05-13 22:28:30|6312.5|6308.5|6313.1|6309.1|6313.1|6309.1|6312.5|6308.5|0
1620944920000|2021-05-13 22:28:40|6313|6309|6312.8|6308.8|6313|6309|6312.8|6308.8|0
1620944950000|2021-05-13 22:29:10|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.4|6308.4|0
1620944960000|2021-05-13 22:29:20|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620944970000|2021-05-13 22:29:30|6312.5|6308.5|6312.7|6308.7|6312.7|6308.7|6312.4|6308.4|0
1620945000000|2021-05-13 22:30:00|6312.8|6308.8|6312.7|6308.7|6313.1|6309.1|6312.7|6308.7|0
1620945010000|2021-05-13 22:30:10|6312.6|6308.6|6312.4|6308.4|6312.7|6308.7|6312.4|6308.4|0
1620945040000|2021-05-13 22:30:40|6312.6|6308.6|6312.7|6308.7|6312.7|6308.7|6312.6|6308.6|0
1620945050000|2021-05-13 22:30:50|6312.4|6308.4|6312.7|6308.7|6312.7|6308.7|6312.4|6308.4|0
1620945060000|2021-05-13 22:31:00|6312.8|6308.8|6313.4|6309.4|6313.4|6309.4|6312.8|6308.8|0
1620945080000|2021-05-13 22:31:20|6313.5|6309.5|6313.4|6309.4|6313.5|6309.5|6313.4|6309.4|0
1620945130000|2021-05-13 22:32:10|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|0
1620945140000|2021-05-13 22:32:20|6314|6310|6313.7|6309.7|6314.2|6310.2|6313.7|6309.7|0
1620945160000|2021-05-13 22:32:40|6313.8|6309.8|6314.2|6310.2|6314.2|6310.2|6313.8|6309.8|0
1620945180000|2021-05-13 22:33:00|6314.1|6310.1|6313.7|6309.7|6314.1|6310.1|6313.7|6309.7|0
1620945190000|2021-05-13 22:33:10|6313.6|6309.6|6313.7|6309.7|6313.7|6309.7|6313.4|6309.4|0
1620945200000|2021-05-13 22:33:20|6313.5|6309.5|6313.4|6309.4|6313.5|6309.5|6313.4|6309.4|0
1620945210000|2021-05-13 22:33:30|6313.5|6309.5|6313.7|6309.7|6313.7|6309.7|6313.5|6309.5|0
1620945220000|2021-05-13 22:33:40|6313.5|6309.5|6313.4|6309.4|6313.5|6309.5|6313.4|6309.4|0
1620945230000|2021-05-13 22:33:50|6313.3|6309.3|6313.1|6309.1|6313.3|6309.3|6313.1|6309.1|0
1620945250000|2021-05-13 22:34:10|6313.2|6309.2|6313.4|6309.4|6313.4|6309.4|6313.2|6309.2|0
1620945270000|2021-05-13 22:34:30|6313.5|6309.5|6313.7|6309.7|6313.7|6309.7|6313.5|6309.5|0
1620945320000|2021-05-13 22:35:20|6313.6|6309.6|6313.1|6309.1|6313.6|6309.6|6313.1|6309.1|0
1620945350000|2021-05-13 22:35:50|6313.2|6309.2|6313.1|6309.1|6313.4|6309.4|6313.1|6309.1|0
1620945360000|2021-05-13 22:36:00|6313.4|6309.4|6313.4|6309.4|6313.4|6309.4|6313.4|6309.4|0
1620945370000|2021-05-13 22:36:10|6313.5|6309.5|6313.6|6309.6|6313.6|6309.6|6313.4|6309.4|0
1620945380000|2021-05-13 22:36:20|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|0
1620945400000|2021-05-13 22:36:40|6313.6|6309.6|6313.4|6309.4|6313.6|6309.6|6313.4|6309.4|0
1620945550000|2021-05-13 22:39:10|6313.3|6309.3|6312.7|6308.7|6313.3|6309.3|6312.7|6308.7|0
1620945560000|2021-05-13 22:39:20|6312.8|6308.8|6313.1|6309.1|6313.1|6309.1|6312.8|6308.8|0
1620945570000|2021-05-13 22:39:30|6313|6309|6313.1|6309.1|6313.1|6309.1|6312.9|6308.9|0
1620945610000|2021-05-13 22:40:10|6313|6309|6313.1|6309.1|6313.1|6309.1|6312.9|6308.9|0
1620945620000|2021-05-13 22:40:20|6313|6309|6313.1|6309.1|6313.1|6309.1|6312.7|6308.7|0
1620945640000|2021-05-13 22:40:40|6313|6309|6312.7|6308.7|6313.1|6309.1|6312.7|6308.7|0
1620945650000|2021-05-13 22:40:50|6312.8|6308.8|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620945660000|2021-05-13 22:41:00|6312.8|6308.8|6313.1|6309.1|6313.1|6309.1|6312.8|6308.8|0
1620945730000|2021-05-13 22:42:10|6313|6309|6313.1|6309.1|6313.1|6309.1|6312.7|6308.7|0
1620945840000|2021-05-13 22:44:00|6313.2|6309.2|6314.2|6310.2|6314.2|6310.2|6313.2|6309.2|0
1620945850000|2021-05-13 22:44:10|6314.5|6310.5|6314.5|6310.5|6314.5|6310.5|6314.5|6310.5|0
1620945860000|2021-05-13 22:44:20|6314.4|6310.4|6314.2|6310.2|6314.4|6310.4|6314.2|6310.2|0
1620945880000|2021-05-13 22:44:40|6314.5|6310.5|6314.5|6310.5|6314.5|6310.5|6314.5|6310.5|0
1620945900000|2021-05-13 22:45:00|6314.6|6310.6|6314.5|6310.5|6314.6|6310.6|6314.5|6310.5|0
1620945920000|2021-05-13 22:45:20|6314.6|6310.6|6314.8|6310.8|6314.8|6310.8|6314.6|6310.6|0
1620945940000|2021-05-13 22:45:40|6315|6311|6314.8|6310.8|6315.1|6311.1|6314.8|6310.8|0
1620946020000|2021-05-13 22:47:00|6314.9|6310.9|6314.8|6310.8|6315.1|6311.1|6314.8|6310.8|0
1620946060000|2021-05-13 22:47:40|6314.7|6310.7|6314.5|6310.5|6314.7|6310.7|6314.5|6310.5|0
1620946120000|2021-05-13 22:48:40|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|0
1620946150000|2021-05-13 22:49:10|6314.7|6310.7|6314.5|6310.5|6314.7|6310.7|6314.5|6310.5|0
1620946170000|2021-05-13 22:49:30|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|0
1620946200000|2021-05-13 22:50:00|6314.7|6310.7|6314.5|6310.5|6314.7|6310.7|6314.2|6310.2|0
1620946290000|2021-05-13 22:51:30|6314.3|6310.3|6314.5|6310.5|6314.5|6310.5|6314.3|6310.3|0
1620946300000|2021-05-13 22:51:40|6314.7|6310.7|6314.8|6310.8|6314.8|6310.8|6314.7|6310.7|0
1620946350000|2021-05-13 22:52:30|6314.9|6310.9|6315.8|6311.8|6315.8|6311.8|6314.9|6310.9|0
1620946360000|2021-05-13 22:52:40|6316.1|6312.1|6316.2|6312.2|6316.6|6312.6|6316.1|6312.1|0
1620946370000|2021-05-13 22:52:50|6316.3|6312.3|6316.6|6312.6|6316.6|6312.6|6316.3|6312.3|0
1620946380000|2021-05-13 22:53:00|6316.5|6312.5|6316.2|6312.2|6316.5|6312.5|6316.2|6312.2|0
1620946390000|2021-05-13 22:53:10|6316.3|6312.3|6316.6|6312.6|6316.6|6312.6|6316.3|6312.3|0
1620946430000|2021-05-13 22:53:50|6316.5|6312.5|6316.5|6312.5|6316.5|6312.5|6316.5|6312.5|0
1620946490000|2021-05-13 22:54:50|6316.6|6312.6|6316.9|6312.9|6316.9|6312.9|6316.6|6312.6|0
1620946500000|2021-05-13 22:55:00|6316.7|6312.7|6316.2|6312.2|6316.7|6312.7|6316.2|6312.2|0
1620946510000|2021-05-13 22:55:10|6316.4|6312.4|6316.2|6312.2|6316.4|6312.4|6316.2|6312.2|0
1620946590000|2021-05-13 22:56:30|6316.1|6312.1|6315.4|6311.4|6316.1|6312.1|6315.4|6311.4|0
1620946600000|2021-05-13 22:56:40|6315.3|6311.3|6315.8|6311.8|6315.8|6311.8|6315.3|6311.3|0
1620946650000|2021-05-13 22:57:30|6315.7|6311.7|6314.8|6310.8|6315.7|6311.7|6314.8|6310.8|0
1620946660000|2021-05-13 22:57:40|6314.6|6310.6|6314.5|6310.5|6314.6|6310.6|6314.5|6310.5|0
1620946670000|2021-05-13 22:57:50|6314.4|6310.4|6314.1|6310.1|6314.4|6310.4|6314.1|6310.1|0
1620946690000|2021-05-13 22:58:10|6314.2|6310.2|6314.5|6310.5|6314.5|6310.5|6314.2|6310.2|0
1620946700000|2021-05-13 22:58:20|6314.4|6310.4|6314.1|6310.1|6314.4|6310.4|6314.1|6310.1|0
1620946720000|2021-05-13 22:58:40|6314.2|6310.2|6314.1|6310.1|6314.3|6310.3|6314.1|6310.1|0
1620946730000|2021-05-13 22:58:50|6314.2|6310.2|6314.5|6310.5|6314.5|6310.5|6314.2|6310.2|0
1620946740000|2021-05-13 22:59:00|6314.4|6310.4|6314.1|6310.1|6314.4|6310.4|6314.1|6310.1|0
1620946760000|2021-05-13 22:59:20|6314.2|6310.2|6314.5|6310.5|6314.5|6310.5|6314.2|6310.2|0
1620946800000|2021-05-13 23:00:00|6314.6|6310.6|6314.8|6310.8|6314.8|6310.8|6314.6|6310.6|0
1620946820000|2021-05-13 23:00:20|6314.6|6310.6|6314.8|6310.8|6314.8|6310.8|6314.6|6310.6|0
1620946830000|2021-05-13 23:00:30|6314.6|6310.6|6314.8|6310.8|6314.8|6310.8|6314.5|6310.5|0
1620946850000|2021-05-13 23:00:50|6314.7|6310.7|6314.8|6310.8|6314.8|6310.8|6314.5|6310.5|0
1620946860000|2021-05-13 23:01:00|6314.6|6310.6|6314.5|6310.5|6314.8|6310.8|6314.5|6310.5|0
1620946870000|2021-05-13 23:01:10|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|0
1620946880000|2021-05-13 23:01:20|6314.7|6310.7|6314.8|6310.8|6314.8|6310.8|6314.7|6310.7|0
1620947020000|2021-05-13 23:03:40|6314.7|6310.7|6314.5|6310.5|6314.7|6310.7|6314.5|6310.5|0
1620947060000|2021-05-13 23:04:20|6314.4|6310.4|6314.1|6310.1|6314.4|6310.4|6314.1|6310.1|0
1620947070000|2021-05-13 23:04:30|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|0
1620947100000|2021-05-13 23:05:00|6313.8|6309.8|6314.5|6310.5|6314.5|6310.5|6313.8|6309.8|0
1620947120000|2021-05-13 23:05:20|6314.4|6310.4|6314.5|6310.5|6314.5|6310.5|6314.3|6310.3|0
1620947130000|2021-05-13 23:05:30|6314.4|6310.4|6314.1|6310.1|6314.4|6310.4|6314.1|6310.1|0
1620947140000|2021-05-13 23:05:40|6314.2|6310.2|6314.3|6310.3|6314.3|6310.3|6314.2|6310.2|0
1620947150000|2021-05-13 23:05:50|6314.1|6310.1|6314.1|6310.1|6314.1|6310.1|6314.1|6310.1|0
1620947160000|2021-05-13 23:06:00|6314.2|6310.2|6314.1|6310.1|6314.3|6310.3|6314.1|6310.1|0
1620947170000|2021-05-13 23:06:10|6313.7|6309.7|6314|6310|6314|6310|6313.7|6309.7|0
1620947180000|2021-05-13 23:06:20|6314.1|6310.1|6314.1|6310.1|6314.1|6310.1|6314.1|6310.1|0
1620947190000|2021-05-13 23:06:30|6314.2|6310.2|6314.5|6310.5|6314.5|6310.5|6314.2|6310.2|0
1620947280000|2021-05-13 23:08:00|6314.4|6310.4|6314.1|6310.1|6314.4|6310.4|6313.7|6309.7|0
1620947340000|2021-05-13 23:09:00|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|0
1620947350000|2021-05-13 23:09:10|6313.6|6309.6|6313.4|6309.4|6313.6|6309.6|6313.4|6309.4|0
1620947390000|2021-05-13 23:09:50|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|6313.5|6309.5|0
1620947400000|2021-05-13 23:10:00|6313.6|6309.6|6313.7|6309.7|6313.7|6309.7|6313.6|6309.6|0
1620947420000|2021-05-13 23:10:20|6314|6310|6314.1|6310.1|6314.1|6310.1|6314|6310|0
1620947470000|2021-05-13 23:11:10|6314|6310|6313.7|6309.7|6314|6310|6313.7|6309.7|0
1620947480000|2021-05-13 23:11:20|6313.6|6309.6|6313.4|6309.4|6313.6|6309.6|6313.4|6309.4|0
1620947510000|2021-05-13 23:11:50|6313.3|6309.3|6313|6309|6313.3|6309.3|6313|6309|0
1620947520000|2021-05-13 23:12:00|6313.1|6309.1|6313|6309|6313.4|6309.4|6313|6309|0
1620947540000|2021-05-13 23:12:20|6312.7|6308.7|6313|6309|6313|6309|6312.7|6308.7|0
1620947550000|2021-05-13 23:12:30|6312.9|6308.9|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620947570000|2021-05-13 23:12:50|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620947580000|2021-05-13 23:13:00|6312.6|6308.6|6312.7|6308.7|6312.7|6308.7|6312.6|6308.6|0
1620947590000|2021-05-13 23:13:10|6312.8|6308.8|6313|6309|6313|6309|6312.8|6308.8|0
1620947600000|2021-05-13 23:13:20|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|6312.7|6308.7|0
1620947620000|2021-05-13 23:13:40|6312.8|6308.8|6312.9|6308.9|6312.9|6308.9|6312.8|6308.8|0
1620947630000|2021-05-13 23:13:50|6313|6309|6312.7|6308.7|6313|6309|6312.7|6308.7|0
1620947640000|2021-05-13 23:14:00|6312.8|6308.8|6312.9|6308.9|6313|6309|6312.8|6308.8|0
1620947650000|2021-05-13 23:14:10|6313|6309|6313|6309|6313|6309|6313|6309|0
1620947660000|2021-05-13 23:14:20|6312.9|6308.9|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620947680000|2021-05-13 23:14:40|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|6312.4|6308.4|0
1620947700000|2021-05-13 23:15:00|6312.5|6308.5|6312.7|6308.7|6312.9|6308.9|6312.5|6308.5|0
1620947710000|2021-05-13 23:15:10|6312.2|6309.2|6312.2|6309.2|6312.2|6309.2|6312.2|6309.2|0
1620947720000|2021-05-13 23:15:20|6312.3|6309.3|6312.3|6309.3|6312.3|6309.3|6312.3|6309.3|0
1620947730000|2021-05-13 23:15:30|6312.4|6309.4|6313.6|6310.6|6313.6|6310.6|6312.4|6309.4|0
1620947800000|2021-05-13 23:16:40|6313.5|6310.5|6312.9|6309.9|6313.5|6310.5|6312.9|6309.9|0
1620947810000|2021-05-13 23:16:50|6313|6310|6312.9|6309.9|6313|6310|6312.9|6309.9|0
1620947880000|2021-05-13 23:18:00|6313.2|6310.2|6314.3|6311.3|6314.3|6311.3|6313.2|6310.2|0
1620947910000|2021-05-13 23:18:30|6314.2|6311.2|6314|6311|6314.2|6311.2|6314|6311|0
1620947920000|2021-05-13 23:18:40|6314.1|6311.1|6314.6|6311.6|6314.9|6311.9|6314.1|6311.1|0
1620947940000|2021-05-13 23:19:00|6314.7|6311.7|6314.9|6311.9|6314.9|6311.9|6314.6|6311.6|0
1620947950000|2021-05-13 23:19:10|6314.8|6311.8|6314.6|6311.6|6314.8|6311.8|6314.6|6311.6|0
1620947960000|2021-05-13 23:19:20|6314.7|6311.7|6314.9|6311.9|6314.9|6311.9|6314.7|6311.7|0
1620947970000|2021-05-13 23:19:30|6314.8|6311.8|6314.9|6311.9|6314.9|6311.9|6314.6|6311.6|0
1620947980000|2021-05-13 23:19:40|6314.8|6311.8|6314.9|6311.9|6314.9|6311.9|6314.6|6311.6|0
1620947990000|2021-05-13 23:19:50|6314.8|6311.8|6314.9|6311.9|6314.9|6311.9|6314.6|6311.6|0
1620948010000|2021-05-13 23:20:10|6315|6312|6315.2|6312.2|6315.2|6312.2|6314.9|6311.9|0
1620948020000|2021-05-13 23:20:20|6314.9|6311.9|6315.2|6312.2|6315.2|6312.2|6314.9|6311.9|0
1620948030000|2021-05-13 23:20:30|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|0
1620948060000|2021-05-13 23:21:00|6315.1|6312.1|6315.2|6312.2|6315.2|6312.2|6314.9|6311.9|0
1620948080000|2021-05-13 23:21:20|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|0
1620948090000|2021-05-13 23:21:30|6315|6312|6315.2|6312.2|6315.2|6312.2|6315|6312|0
1620948100000|2021-05-13 23:21:40|6315.3|6312.3|6315.5|6312.5|6315.5|6312.5|6315.3|6312.3|0
1620948110000|2021-05-13 23:21:50|6315.2|6312.2|6316.3|6313.3|6316.3|6313.3|6315.2|6312.2|0
1620948130000|2021-05-13 23:22:10|6316.4|6313.4|6316.7|6313.7|6317|6314|6316.3|6313.3|0
1620948140000|2021-05-13 23:22:20|6316.8|6313.8|6316.3|6313.3|6317|6314|6316|6313|0
1620948150000|2021-05-13 23:22:30|6316.4|6313.4|6316.7|6313.7|6316.7|6313.7|6316.3|6313.3|0
1620948160000|2021-05-13 23:22:40|6316.6|6313.6|6316.5|6313.5|6316.7|6313.7|6316.5|6313.5|0
1620948170000|2021-05-13 23:22:50|6316.7|6313.7|6316.3|6313.3|6316.7|6313.7|6316.3|6313.3|0
1620948180000|2021-05-13 23:23:00|6316.4|6313.4|6317|6314|6317|6314|6316.4|6313.4|0
1620948190000|2021-05-13 23:23:10|6317.3|6314.3|6317.8|6314.8|6317.8|6314.8|6317.3|6314.3|0
1620948200000|2021-05-13 23:23:20|6317.9|6314.9|6318.4|6315.4|6318.4|6315.4|6317.9|6314.9|0
1620948210000|2021-05-13 23:23:30|6318.5|6315.5|6318.7|6315.7|6319|6316|6318.5|6315.5|0
1620948220000|2021-05-13 23:23:40|6318.4|6315.4|6318.4|6315.4|6318.4|6315.4|6318.1|6315.1|0
1620948230000|2021-05-13 23:23:50|6318.5|6315.5|6319|6316|6319|6316|6318.5|6315.5|0
1620948240000|2021-05-13 23:24:00|6318.7|6315.7|6318.4|6315.4|6318.7|6315.7|6318.4|6315.4|0
1620948250000|2021-05-13 23:24:10|6318.5|6315.5|6319|6316|6319|6316|6318.5|6315.5|0
1620948260000|2021-05-13 23:24:20|6318.9|6315.9|6318.7|6315.7|6318.9|6315.9|6318.7|6315.7|0
1620948280000|2021-05-13 23:24:40|6318.6|6315.6|6319|6316|6319|6316|6318.4|6315.4|0
1620948290000|2021-05-13 23:24:50|6319.1|6316.1|6319.4|6316.4|6319.4|6316.4|6319.1|6316.1|0
1620948300000|2021-05-13 23:25:00|6319.7|6316.7|6320.6|6317.6|6320.6|6317.6|6319.7|6316.7|0
1620948310000|2021-05-13 23:25:10|6320.5|6317.5|6319.5|6316.5|6320.5|6317.5|6319.5|6316.5|0
1620948320000|2021-05-13 23:25:20|6319.4|6316.4|6319.9|6316.9|6319.9|6316.9|6319.1|6316.1|0
1620948330000|2021-05-13 23:25:30|6320|6317|6319.9|6316.9|6320.2|6317.2|6319.9|6316.9|0
1620948340000|2021-05-13 23:25:40|6320.1|6317.1|6320.1|6317.1|6320.1|6317.1|6319.9|6316.9|0
1620948350000|2021-05-13 23:25:50|6320|6317|6319.5|6316.5|6320|6317|6319.5|6316.5|0
1620948360000|2021-05-13 23:26:00|6319.7|6316.7|6319.5|6316.5|6319.7|6316.7|6319.5|6316.5|0
1620948370000|2021-05-13 23:26:10|6319.7|6316.7|6319.9|6316.9|6319.9|6316.9|6319.7|6316.7|0
1620948380000|2021-05-13 23:26:20|6319.7|6316.7|6320.2|6317.2|6320.2|6317.2|6319.7|6316.7|0
1620948390000|2021-05-13 23:26:30|6319.9|6316.9|6320.1|6317.1|6320.2|6317.2|6319.9|6316.9|0
1620948400000|2021-05-13 23:26:40|6320.2|6317.2|6319.9|6316.9|6320.2|6317.2|6319.9|6316.9|0
1620948440000|2021-05-13 23:27:20|6319.8|6316.8|6319.1|6316.1|6319.8|6316.8|6319.1|6316.1|0
1620948450000|2021-05-13 23:27:30|6319.2|6316.2|6319.1|6316.1|6319.5|6316.5|6319.1|6316.1|0
1620948460000|2021-05-13 23:27:40|6319|6316|6318.8|6315.8|6319.1|6316.1|6318.8|6315.8|0
1620948470000|2021-05-13 23:27:50|6318.9|6315.9|6319.1|6316.1|6319.1|6316.1|6318.9|6315.9|0
1620948480000|2021-05-13 23:28:00|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|0
1620948490000|2021-05-13 23:28:10|6318.9|6315.9|6319.1|6316.1|6319.1|6316.1|6318.8|6315.8|0
1620948500000|2021-05-13 23:28:20|6319|6316|6318.8|6315.8|6319|6316|6318.8|6315.8|0
1620948530000|2021-05-13 23:28:50|6318.7|6315.7|6318.6|6315.6|6318.8|6315.8|6318.6|6315.6|0
1620948540000|2021-05-13 23:29:00|6318.5|6315.5|6318.1|6315.1|6318.8|6315.8|6318.1|6315.1|0
1620948550000|2021-05-13 23:29:10|6318.2|6315.2|6318.1|6315.1|6318.5|6315.5|6318.1|6315.1|0
1620948560000|2021-05-13 23:29:20|6317.8|6314.8|6317.4|6314.4|6317.8|6314.8|6317.4|6314.4|0
1620948570000|2021-05-13 23:29:30|6317.3|6314.3|6317.4|6314.4|6317.4|6314.4|6317|6314|0
1620948580000|2021-05-13 23:29:40|6317.3|6314.3|6317.4|6314.4|6317.4|6314.4|6317|6314|0
1620948590000|2021-05-13 23:29:50|6317.3|6314.3|6317|6314|6317.4|6314.4|6317|6314|0
1620948600000|2021-05-13 23:30:00|6317.1|6314.1|6318.7|6315.7|6318.7|6315.7|6317.1|6314.1|0
1620948610000|2021-05-13 23:30:10|6318.9|6315.9|6318.7|6315.7|6319|6316|6318.7|6315.7|0
1620948620000|2021-05-13 23:30:20|6318.6|6315.6|6319|6316|6319|6316|6318.6|6315.6|0
1620948630000|2021-05-13 23:30:30|6319.1|6316.1|6320.1|6317.1|6320.1|6317.1|6319.1|6316.1|0
1620948640000|2021-05-13 23:30:40|6320|6317|6319.8|6316.8|6320|6317|6319.8|6316.8|0
1620948650000|2021-05-13 23:30:50|6320|6317|6321|6318|6321|6318|6320|6317|0
1620948660000|2021-05-13 23:31:00|6320.8|6317.8|6321.2|6318.2|6321.2|6318.2|6320.8|6317.8|0
1620948670000|2021-05-13 23:31:10|6321.3|6318.3|6321.8|6318.8|6321.8|6318.8|6321.3|6318.3|0
1620948680000|2021-05-13 23:31:20|6321.7|6318.7|6321.1|6318.1|6321.7|6318.7|6321.1|6318.1|0
1620948690000|2021-05-13 23:31:30|6321|6318|6320.8|6317.8|6321|6318|6320.8|6317.8|0
1620948700000|2021-05-13 23:31:40|6320.9|6317.9|6321.1|6318.1|6321.1|6318.1|6320.9|6317.9|0
1620948720000|2021-05-13 23:32:00|6320.8|6317.8|6320.8|6317.8|6320.8|6317.8|6320.8|6317.8|0
1620948730000|2021-05-13 23:32:10|6320.5|6317.5|6320.5|6317.5|6320.5|6317.5|6320.5|6317.5|0
1620948740000|2021-05-13 23:32:20|6320.4|6317.4|6320|6317|6320.5|6317.5|6320|6317|0
1620948770000|2021-05-13 23:32:50|6320.1|6317.1|6320|6317|6320.5|6317.5|6320|6317|0
1620948780000|2021-05-13 23:33:00|6320.1|6317.1|6320|6317|6320.5|6317.5|6320|6317|0
1620948790000|2021-05-13 23:33:10|6319.7|6316.7|6319.7|6316.7|6319.9|6316.9|6319.5|6316.5|0
1620948810000|2021-05-13 23:33:30|6319.8|6316.8|6320|6317|6320|6317|6319.8|6316.8|0
1620948840000|2021-05-13 23:34:00|6320.1|6317.1|6320|6317|6320.3|6317.3|6320|6317|0
1620948860000|2021-05-13 23:34:20|6319.9|6316.9|6319.4|6316.4|6319.9|6316.9|6319.4|6316.4|0
1620948880000|2021-05-13 23:34:40|6319.5|6316.5|6319.7|6316.7|6319.7|6316.7|6319.5|6316.5|0
1620948890000|2021-05-13 23:34:50|6319.9|6316.9|6319.9|6316.9|6319.9|6316.9|6319.7|6316.7|0
1620948900000|2021-05-13 23:35:00|6319.8|6316.8|6320|6317|6320|6317|6319.7|6316.7|0
1620948910000|2021-05-13 23:35:10|6320.1|6317.1|6320|6317|6320.3|6317.3|6320|6317|0
1620948920000|2021-05-13 23:35:20|6319.9|6316.9|6319.4|6316.4|6319.9|6316.9|6319.4|6316.4|0
1620948930000|2021-05-13 23:35:30|6319.3|6316.3|6319.4|6316.4|6319.4|6316.4|6319.1|6316.1|0
1620948940000|2021-05-13 23:35:40|6319.3|6316.3|6319.4|6316.4|6319.4|6316.4|6319.1|6316.1|0
1620948950000|2021-05-13 23:35:50|6319.2|6316.2|6319.4|6316.4|6319.4|6316.4|6319.2|6316.2|0
1620948960000|2021-05-13 23:36:00|6319.2|6316.2|6319.4|6316.4|6319.4|6316.4|6319.2|6316.2|0
1620948970000|2021-05-13 23:36:10|6319.2|6316.2|6319.1|6316.1|6319.2|6316.2|6318.7|6315.7|0
1620948990000|2021-05-13 23:36:30|6319|6316|6318.4|6315.4|6319|6316|6318.4|6315.4|0
1620949000000|2021-05-13 23:36:40|6318.5|6315.5|6318.4|6315.4|6318.7|6315.7|6318.4|6315.4|0
1620949010000|2021-05-13 23:36:50|6318.6|6315.6|6318.7|6315.7|6318.7|6315.7|6318.6|6315.6|0
1620949020000|2021-05-13 23:37:00|6318.8|6315.8|6318.4|6315.4|6319.1|6316.1|6318.4|6315.4|0
1620949040000|2021-05-13 23:37:20|6318.2|6315.2|6317.9|6314.9|6318.2|6315.2|6317.9|6314.9|0
1620949050000|2021-05-13 23:37:30|6318|6315|6318.4|6315.4|6318.4|6315.4|6317.9|6314.9|0
1620949060000|2021-05-13 23:37:40|6318.3|6315.3|6317.9|6314.9|6318.3|6315.3|6317.9|6314.9|0
1620949070000|2021-05-13 23:37:50|6317.8|6314.8|6317.1|6314.1|6317.8|6314.8|6317.1|6314.1|0
1620949080000|2021-05-13 23:38:00|6317|6314|6317|6314|6317|6314|6316.7|6313.7|0
1620949090000|2021-05-13 23:38:10|6317.3|6314.3|6317|6314|6317.3|6314.3|6317|6314|0
1620949100000|2021-05-13 23:38:20|6317.1|6314.1|6316.7|6313.7|6317.3|6314.3|6316.7|6313.7|0
1620949110000|2021-05-13 23:38:30|6316.6|6313.6|6314.6|6311.6|6316.6|6313.6|6314.6|6311.6|0
1620949120000|2021-05-13 23:38:40|6314.8|6311.8|6313.2|6310.2|6314.9|6311.9|6313.2|6310.2|0
1620949130000|2021-05-13 23:38:50|6313.1|6310.1|6309.9|6306.9|6313.1|6310.1|6308.7|6305.7|0
1620949140000|2021-05-13 23:39:00|6310.1|6307.1|6311.1|6308.1|6311.4|6308.4|6310.1|6307.1|0
1620949150000|2021-05-13 23:39:10|6311|6308|6311.4|6308.4|6311.4|6308.4|6310.5|6307.5|0
1620949160000|2021-05-13 23:39:20|6311.5|6308.5|6312.2|6309.2|6312.2|6309.2|6311.4|6308.4|0
1620949170000|2021-05-13 23:39:30|6312.1|6309.1|6312.2|6309.2|6312.2|6309.2|6311.7|6308.7|0
1620949180000|2021-05-13 23:39:40|6312.4|6309.4|6312.5|6309.5|6312.5|6309.5|6312.2|6309.2|0
1620949200000|2021-05-13 23:40:00|6312.4|6309.4|6312.5|6309.5|6313|6310|6312.2|6309.2|0
1620949210000|2021-05-13 23:40:10|6312.6|6309.6|6313.2|6310.2|6313.2|6310.2|6312.6|6309.6|0
1620949220000|2021-05-13 23:40:20|6313.5|6310.5|6313.2|6310.2|6313.5|6310.5|6313.2|6310.2|0
1620949230000|2021-05-13 23:40:30|6313.3|6310.3|6313.5|6310.5|6313.5|6310.5|6313.2|6310.2|0
1620949240000|2021-05-13 23:40:40|6313.4|6310.4|6313.2|6310.2|6313.4|6310.4|6313.2|6310.2|0
1620949250000|2021-05-13 23:40:50|6313.3|6310.3|6313.5|6310.5|6313.5|6310.5|6313.2|6310.2|0
1620949260000|2021-05-13 23:41:00|6313.7|6310.7|6314.3|6311.3|6314.3|6311.3|6313.7|6310.7|0
1620949270000|2021-05-13 23:41:10|6314.2|6311.2|6313.5|6310.5|6314.3|6311.3|6313.5|6310.5|0
1620949280000|2021-05-13 23:41:20|6313.7|6310.7|6313.8|6310.8|6314.3|6311.3|6313.5|6310.5|0
1620949290000|2021-05-13 23:41:30|6314.1|6311.1|6314.6|6311.6|6314.6|6311.6|6314.1|6311.1|0
1620949300000|2021-05-13 23:41:40|6314.5|6311.5|6314.3|6311.3|6314.6|6311.6|6314.3|6311.3|0
1620949310000|2021-05-13 23:41:50|6314.4|6311.4|6314.6|6311.6|6314.6|6311.6|6314.4|6311.4|0
1620949320000|2021-05-13 23:42:00|6314.5|6311.5|6314.3|6311.3|6314.5|6311.5|6313.8|6310.8|0
1620949330000|2021-05-13 23:42:10|6314.2|6311.2|6314.3|6311.3|6314.3|6311.3|6313.5|6310.5|0
1620949340000|2021-05-13 23:42:20|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|0
1620949350000|2021-05-13 23:42:30|6314.7|6311.7|6315.9|6312.9|6315.9|6312.9|6314.7|6311.7|0
1620949360000|2021-05-13 23:42:40|6315.7|6312.7|6315.2|6312.2|6315.7|6312.7|6315.2|6312.2|0
1620949370000|2021-05-13 23:42:50|6315.3|6312.3|6316.3|6313.3|6316.3|6313.3|6315.2|6312.2|0
1620949380000|2021-05-13 23:43:00|6316.2|6313.2|6316.3|6313.3|6316.3|6313.3|6315.9|6312.9|0
1620949390000|2021-05-13 23:43:10|6316.5|6313.5|6317|6314|6317|6314|6316.5|6313.5|0
1620949400000|2021-05-13 23:43:20|6317.3|6314.3|6317.6|6314.6|6317.9|6314.9|6317.3|6314.3|0
1620949410000|2021-05-13 23:43:30|6317.7|6314.7|6317.9|6314.9|6318.7|6315.7|6317.7|6314.7|0
1620949420000|2021-05-13 23:43:40|6318|6315|6318.4|6315.4|6318.4|6315.4|6317.6|6314.6|0
1620949430000|2021-05-13 23:43:50|6318.5|6315.5|6318.4|6315.4|6318.7|6315.7|6318.4|6315.4|0
1620949440000|2021-05-13 23:44:00|6318.6|6315.6|6318.9|6315.9|6319|6316|6318.6|6315.6|0
1620949450000|2021-05-13 23:44:10|6319|6316|6319|6316|6319|6316|6318.7|6315.7|0
1620949460000|2021-05-13 23:44:20|6318.9|6315.9|6319|6316|6319|6316|6318.9|6315.9|0
1620949470000|2021-05-13 23:44:30|6318.7|6315.7|6318.7|6315.7|6319|6316|6318.7|6315.7|0
1620949480000|2021-05-13 23:44:40|6318.6|6315.6|6318.6|6315.6|6318.7|6315.7|6318.4|6315.4|0
1620949490000|2021-05-13 23:44:50|6318.7|6315.7|6318.6|6315.6|6318.7|6315.7|6318.4|6315.4|0
1620949500000|2021-05-13 23:45:00|6318.5|6315.5|6319.2|6316.2|6319.4|6316.4|6318.4|6315.4|0
1620949510000|2021-05-13 23:45:10|6319.4|6316.4|6319.9|6316.9|6319.9|6316.9|6319.4|6316.4|0
1620949520000|2021-05-13 23:45:20|6320|6317|6319.7|6316.7|6320|6317|6319.7|6316.7|0
1620949530000|2021-05-13 23:45:30|6319.9|6316.9|6320.1|6317.1|6320.5|6317.5|6319.9|6316.9|0
1620949540000|2021-05-13 23:45:40|6320.5|6317.5|6321.1|6318.1|6321.1|6318.1|6320.5|6317.5|0
1620949550000|2021-05-13 23:45:50|6320.9|6317.9|6321.8|6318.8|6321.8|6318.8|6320.8|6317.8|0
1620949560000|2021-05-13 23:46:00|6321.7|6318.7|6321.8|6318.8|6321.8|6318.8|6321.4|6318.4|0
1620949570000|2021-05-13 23:46:10|6321.7|6318.7|6321.7|6318.7|6321.8|6318.8|6321.4|6318.4|0
1620949580000|2021-05-13 23:46:20|6321.6|6318.6|6320.8|6317.8|6321.8|6318.8|6320.8|6317.8|0
1620949590000|2021-05-13 23:46:30|6320.6|6317.6|6320.8|6317.8|6321.1|6318.1|6320.6|6317.6|0
1620949600000|2021-05-13 23:46:40|6320.9|6317.9|6320.5|6317.5|6321.3|6318.3|6320.5|6317.5|0
1620949610000|2021-05-13 23:46:50|6320.8|6317.8|6320.8|6317.8|6320.8|6317.8|6320.5|6317.5|0
1620949620000|2021-05-13 23:47:00|6320.6|6317.6|6320.6|6317.6|6320.8|6317.8|6320.5|6317.5|0
1620949630000|2021-05-13 23:47:10|6320.7|6317.7|6320|6317|6320.8|6317.8|6319.7|6316.7|0
1620949650000|2021-05-13 23:47:30|6319.9|6316.9|6320|6317|6320|6317|6319.7|6316.7|0
1620949660000|2021-05-13 23:47:40|6320.1|6317.1|6320.8|6317.8|6320.8|6317.8|6320.1|6317.1|0
1620949670000|2021-05-13 23:47:50|6320.6|6317.6|6320.5|6317.5|6320.8|6317.8|6320.5|6317.5|0
1620949680000|2021-05-13 23:48:00|6320.4|6317.4|6320.5|6317.5|6320.5|6317.5|6320|6317|0
1620949690000|2021-05-13 23:48:10|6320.4|6317.4|6320.3|6317.3|6320.5|6317.5|6320|6317|0
1620949700000|2021-05-13 23:48:20|6320|6317|6320.5|6317.5|6320.5|6317.5|6320|6317|0
1620949710000|2021-05-13 23:48:30|6320.4|6317.4|6320.5|6317.5|6320.6|6317.6|6320|6317|0
1620949720000|2021-05-13 23:48:40|6320.6|6317.6|6320.5|6317.5|6320.6|6317.6|6320.5|6317.5|0
1620949730000|2021-05-13 23:48:50|6320.6|6317.6|6319.7|6316.7|6320.6|6317.6|6319.7|6316.7|0
1620949740000|2021-05-13 23:49:00|6319.5|6316.5|6317.9|6314.9|6319.5|6316.5|6317|6314|0
1620949750000|2021-05-13 23:49:10|6318|6315|6317.9|6314.9|6318.7|6315.7|6317.9|6314.9|0
1620949760000|2021-05-13 23:49:20|6318|6315|6319|6316|6319|6316|6317.3|6314.3|0
1620949770000|2021-05-13 23:49:30|6319.1|6316.1|6319|6316|6319.2|6316.2|6319|6316|0
1620949780000|2021-05-13 23:49:40|6319.1|6316.1|6319|6316|6319.4|6316.4|6319|6316|0
1620949790000|2021-05-13 23:49:50|6318.9|6315.9|6319.2|6316.2|6319.4|6316.4|6318.4|6315.4|0
1620949800000|2021-05-13 23:50:00|6319.4|6316.4|6319.5|6316.5|6319.7|6316.7|6319.2|6316.2|0
1620949810000|2021-05-13 23:50:10|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|0
1620949820000|2021-05-13 23:50:20|6319.3|6316.3|6319|6316|6319.3|6316.3|6318.9|6315.9|0
1620949830000|2021-05-13 23:50:30|6318.7|6315.7|6318.4|6315.4|6318.7|6315.7|6318.4|6315.4|0
1620949840000|2021-05-13 23:50:40|6318.2|6315.2|6318.4|6315.4|6318.6|6315.6|6317.9|6314.9|0
1620949850000|2021-05-13 23:50:50|6318.6|6315.6|6318.7|6315.7|6318.7|6315.7|6318.4|6315.4|0
1620949860000|2021-05-13 23:51:00|6318.8|6315.8|6319.4|6316.4|6319.4|6316.4|6318.8|6315.8|0
1620949870000|2021-05-13 23:51:10|6319.3|6316.3|6319.5|6316.5|6319.7|6316.7|6319|6316|0
1620949880000|2021-05-13 23:51:20|6319.6|6316.6|6319.7|6316.7|6320|6317|6319.4|6316.4|0
1620949890000|2021-05-13 23:51:30|6320|6317|6320|6317|6320|6317|6319.7|6316.7|0
1620949910000|2021-05-13 23:51:50|6319.7|6316.7|6319.4|6316.4|6319.7|6316.7|6319.4|6316.4|0
1620949920000|2021-05-13 23:52:00|6319.3|6316.3|6319|6316|6319.3|6316.3|6318.7|6315.7|0
1620949930000|2021-05-13 23:52:10|6319.1|6316.1|6319.4|6316.4|6319.4|6316.4|6319.1|6316.1|0
1620949940000|2021-05-13 23:52:20|6319.3|6316.3|6319.7|6316.7|6319.7|6316.7|6319|6316|0
1620949950000|2021-05-13 23:52:30|6319.5|6316.5|6319.4|6316.4|6319.7|6316.7|6319.4|6316.4|0
1620949960000|2021-05-13 23:52:40|6319.5|6316.5|6319.4|6316.4|6319.7|6316.7|6319.4|6316.4|0
1620949970000|2021-05-13 23:52:50|6319.3|6316.3|6319.7|6316.7|6319.7|6316.7|6319|6316|0
1620949980000|2021-05-13 23:53:00|6319.5|6316.5|6319.7|6316.7|6320|6317|6319.4|6316.4|0
1620949990000|2021-05-13 23:53:10|6319.9|6316.9|6320|6317|6320|6317|6319.7|6316.7|0
1620950010000|2021-05-13 23:53:30|6319.9|6316.9|6319.7|6316.7|6319.9|6316.9|6319.7|6316.7|0
1620950020000|2021-05-13 23:53:40|6319.6|6316.6|6319.4|6316.4|6319.6|6316.6|6319.4|6316.4|0
1620950030000|2021-05-13 23:53:50|6319.5|6316.5|6320|6317|6320|6317|6319.5|6316.5|0
1620950040000|2021-05-13 23:54:00|6319.9|6316.9|6319.7|6316.7|6319.9|6316.9|6319.7|6316.7|0
1620950050000|2021-05-13 23:54:10|6320|6317|6320|6317|6320|6317|6320|6317|0
1620950060000|2021-05-13 23:54:20|6319.7|6316.7|6319.4|6316.4|6319.7|6316.7|6319.4|6316.4|0
1620950070000|2021-05-13 23:54:30|6319.5|6316.5|6320|6317|6320|6317|6319.5|6316.5|0
1620950080000|2021-05-13 23:54:40|6319.7|6316.7|6320.5|6317.5|6320.5|6317.5|6319.7|6316.7|0
1620950090000|2021-05-13 23:54:50|6320.8|6317.8|6320.5|6317.5|6320.8|6317.8|6320.5|6317.5|0
1620950100000|2021-05-13 23:55:00|6320.4|6317.4|6320.5|6317.5|6320.5|6317.5|6320|6317|0
1620950110000|2021-05-13 23:55:10|6320.6|6317.6|6320.5|6317.5|6320.8|6317.8|6320.5|6317.5|0
1620950120000|2021-05-13 23:55:20|6320.6|6317.6|6320.5|6317.5|6320.6|6317.6|6320.5|6317.5|0
1620950140000|2021-05-13 23:55:40|6320.4|6317.4|6320.5|6317.5|6320.5|6317.5|6320|6317|0
1620950160000|2021-05-13 23:56:00|6320.4|6317.4|6320.5|6317.5|6320.5|6317.5|6320|6317|0
1620950170000|2021-05-13 23:56:10|6320.4|6317.4|6320|6317|6320.4|6317.4|6320|6317|0
1620950180000|2021-05-13 23:56:20|6320.3|6317.3|6320|6317|6320.5|6317.5|6320|6317|0
1620950190000|2021-05-13 23:56:30|6320.3|6317.3|6320.5|6317.5|6320.8|6317.8|6320.3|6317.3|0
1620950210000|2021-05-13 23:56:50|6320.6|6317.6|6320.5|6317.5|6320.8|6317.8|6320.5|6317.5|0
1620950220000|2021-05-13 23:57:00|6320.8|6317.8|6320.8|6317.8|6321|6318|6320.8|6317.8|0
1620950230000|2021-05-13 23:57:10|6321|6318|6321.4|6318.4|6321.4|6318.4|6321|6318|0
1620950240000|2021-05-13 23:57:20|6321.1|6318.1|6321.1|6318.1|6321.1|6318.1|6321.1|6318.1|0
1620950250000|2021-05-13 23:57:30|6321.3|6318.3|6321.1|6318.1|6321.4|6318.4|6321.1|6318.1|0
1620950260000|2021-05-13 23:57:40|6321|6318|6320.8|6317.8|6321|6318|6320.5|6317.5|0
1620950270000|2021-05-13 23:57:50|6320.9|6317.9|6320.8|6317.8|6321.1|6318.1|6320.8|6317.8|0
1620950280000|2021-05-13 23:58:00|6320.9|6317.9|6321.4|6318.4|6321.4|6318.4|6320.9|6317.9|0
1620950290000|2021-05-13 23:58:10|6321.3|6318.3|6320.8|6317.8|6321.3|6318.3|6320.8|6317.8|0
1620950300000|2021-05-13 23:58:20|6320.9|6317.9|6320.8|6317.8|6321.1|6318.1|6320.8|6317.8|0
1620950310000|2021-05-13 23:58:30|6320.6|6317.6|6320.6|6317.6|6320.8|6317.8|6320.6|6317.6|0
1620950320000|2021-05-13 23:58:40|6320.7|6317.7|6320.5|6317.5|6320.8|6317.8|6320.5|6317.5|0
1620950330000|2021-05-13 23:58:50|6320.6|6317.6|6320.8|6317.8|6320.8|6317.8|6320.5|6317.5|0
1620950340000|2021-05-13 23:59:00|6320.7|6317.7|6320.8|6317.8|6320.8|6317.8|6320.5|6317.5|0
1620950350000|2021-05-13 23:59:10|6320.6|6317.6|6319.7|6316.7|6320.6|6317.6|6319.7|6316.7|0
1620950360000|2021-05-13 23:59:20|6319.9|6316.9|6320|6317|6320|6317|6319.7|6316.7|0
1620950380000|2021-05-13 23:59:40|6320.1|6317.1|6320|6317|6320.5|6317.5|6320|6317|0
1620950390000|2021-05-13 23:59:50|6320.1|6317.1|6320|6317|6320.5|6317.5|6319.7|6316.7|0
1620950400000|2021-05-14 00:00:00|6319.8|6316.8|6320.5|6317.5|6320.8|6317.8|6319.7|6316.7|0
1620950410000|2021-05-14 00:00:10|6320.8|6317.8|6321.1|6318.1|6321.1|6318.1|6320.5|6317.5|0
1620950420000|2021-05-14 00:00:20|6320.8|6317.8|6320.8|6317.8|6321.1|6318.1|6320.8|6317.8|0
1620950430000|2021-05-14 00:00:30|6321|6318|6320.5|6317.5|6321.1|6318.1|6320.5|6317.5|0
1620950440000|2021-05-14 00:00:40|6320.8|6317.8|6320.5|6317.5|6321|6318|6320.5|6317.5|0
1620950450000|2021-05-14 00:00:50|6320.6|6317.6|6320.5|6317.5|6320.6|6317.6|6320.5|6317.5|0
1620950460000|2021-05-14 00:01:00|6320.6|6317.6|6321.1|6318.1|6321.1|6318.1|6320.6|6317.6|0
1620950470000|2021-05-14 00:01:10|6321|6318|6321.1|6318.1|6321.1|6318.1|6320.8|6317.8|0
1620950480000|2021-05-14 00:01:20|6321.2|6318.2|6321.4|6318.4|6321.4|6318.4|6321.2|6318.2|0
1620950490000|2021-05-14 00:01:30|6321.1|6318.1|6321.8|6318.8|6321.8|6318.8|6321.1|6318.1|0
1620950500000|2021-05-14 00:01:40|6321.7|6318.7|6321.1|6318.1|6321.7|6318.7|6320.8|6317.8|0
1620950510000|2021-05-14 00:01:50|6321.3|6318.3|6321.8|6318.8|6321.8|6318.8|6321.3|6318.3|0
1620950520000|2021-05-14 00:02:00|6321.7|6318.7|6321.8|6318.8|6321.8|6318.8|6321.4|6318.4|0
1620950530000|2021-05-14 00:02:10|6321.7|6318.7|6321.8|6318.8|6321.8|6318.8|6321.4|6318.4|0
1620950540000|2021-05-14 00:02:20|6321.7|6318.7|6321.4|6318.4|6321.8|6318.8|6321.4|6318.4|0
1620950550000|2021-05-14 00:02:30|6321.1|6318.1|6321.4|6318.4|6321.4|6318.4|6321|6318|0
1620950560000|2021-05-14 00:02:40|6321.5|6318.5|6321.8|6318.8|6321.8|6318.8|6321.5|6318.5|0
1620950580000|2021-05-14 00:03:00|6321.7|6318.7|6321.4|6318.4|6321.7|6318.7|6321.1|6318.1|0
1620950590000|2021-05-14 00:03:10|6321.1|6318.1|6321.1|6318.1|6321.4|6318.4|6321.1|6318.1|0
1620950610000|2021-05-14 00:03:30|6321|6318|6320.8|6317.8|6321.1|6318.1|6320.8|6317.8|0
1620950620000|2021-05-14 00:03:40|6320.6|6317.6|6319.7|6316.7|6320.6|6317.6|6319.7|6316.7|0
1620950630000|2021-05-14 00:03:50|6319.9|6316.9|6320|6317|6320.3|6317.3|6319.7|6316.7|0
1620950640000|2021-05-14 00:04:00|6319.7|6316.7|6319.4|6316.4|6319.7|6316.7|6319.4|6316.4|0
1620950650000|2021-05-14 00:04:10|6319.3|6316.3|6317.3|6314.3|6319.3|6316.3|6317.3|6314.3|0
1620950660000|2021-05-14 00:04:20|6317.4|6314.4|6319.1|6316.1|6319.1|6316.1|6317.4|6314.4|0
1620950670000|2021-05-14 00:04:30|6319.2|6316.2|6320.6|6317.6|6320.8|6317.8|6319.1|6316.1|0
1620950680000|2021-05-14 00:04:40|6320.5|6317.5|6320.8|6317.8|6320.8|6317.8|6320.5|6317.5|0
1620950690000|2021-05-14 00:04:50|6320.9|6317.9|6321.4|6318.4|6321.8|6318.8|6320.9|6317.9|0
1620950700000|2021-05-14 00:05:00|6321.5|6318.5|6321.4|6318.4|6321.8|6318.8|6321.4|6318.4|0
1620950710000|2021-05-14 00:05:10|6321.1|6318.1|6321.1|6318.1|6321.4|6318.4|6321.1|6318.1|0
1620950720000|2021-05-14 00:05:20|6321.3|6318.3|6321.4|6318.4|6321.4|6318.4|6321.1|6318.1|0
1620950730000|2021-05-14 00:05:30|6321.5|6318.5|6321.8|6318.8|6321.8|6318.8|6321.4|6318.4|0
1620950740000|2021-05-14 00:05:40|6321.7|6318.7|6321.8|6318.8|6321.8|6318.8|6321.1|6318.1|0
1620950750000|2021-05-14 00:05:50|6321.7|6318.7|6321.4|6318.4|6321.8|6318.8|6321.4|6318.4|0
1620950760000|2021-05-14 00:06:00|6321.5|6318.5|6321.1|6318.1|6321.8|6318.8|6320.8|6317.8|0
1620950770000|2021-05-14 00:06:10|6321|6318|6321.4|6318.4|6321.8|6318.8|6321|6318|0
1620950780000|2021-05-14 00:06:20|6321.5|6318.5|6321.4|6318.4|6321.8|6318.8|6321.4|6318.4|0
1620950790000|2021-05-14 00:06:30|6321.5|6318.5|6321.8|6318.8|6321.8|6318.8|6321.4|6318.4|0
1620950810000|2021-05-14 00:06:50|6321.7|6318.7|6321.4|6318.4|6321.8|6318.8|6321.4|6318.4|0
1620950820000|2021-05-14 00:07:00|6321.5|6318.5|6321.8|6318.8|6321.8|6318.8|6321.4|6318.4|0
1620950830000|2021-05-14 00:07:10|6322|6319|6322.9|6319.9|6323.2|6320.2|6322|6319|0
1620950840000|2021-05-14 00:07:20|6323|6320|6322.6|6319.6|6323.2|6320.2|6322.6|6319.6|0
1620950850000|2021-05-14 00:07:30|6322.5|6319.5|6321.6|6318.6|6322.5|6319.5|6321.5|6318.5|0
1620950860000|2021-05-14 00:07:40|6321.8|6318.8|6321.8|6318.8|6321.8|6318.8|6321.5|6318.5|0
1620950870000|2021-05-14 00:07:50|6321.7|6318.7|6320.3|6317.3|6321.7|6318.7|6320.3|6317.3|0
1620950880000|2021-05-14 00:08:00|6320.4|6317.4|6320.8|6317.8|6321.1|6318.1|6320|6317|0
1620950890000|2021-05-14 00:08:10|6320.9|6317.9|6320|6317|6321.1|6318.1|6320|6317|0
1620950900000|2021-05-14 00:08:20|6319.9|6316.9|6320.1|6317.1|6320.1|6317.1|6319.7|6316.7|0
1620950910000|2021-05-14 00:08:30|6320.5|6317.5|6320|6317|6320.5|6317.5|6320|6317|0
1620950920000|2021-05-14 00:08:40|6319.7|6316.7|6320|6317|6320|6317|6319.7|6316.7|0
1620950930000|2021-05-14 00:08:50|6319.7|6316.7|6319.7|6316.7|6320|6317|6319.7|6316.7|0
1620950940000|2021-05-14 00:09:00|6319.9|6316.9|6320.5|6317.5|6320.5|6317.5|6319.7|6316.7|0
1620950950000|2021-05-14 00:09:10|6320.6|6317.6|6320.5|6317.5|6320.8|6317.8|6320.5|6317.5|0
1620950960000|2021-05-14 00:09:20|6320.8|6317.8|6320|6317|6320.8|6317.8|6320|6317|0
1620950970000|2021-05-14 00:09:30|6320.1|6317.1|6321|6318|6321.4|6318.4|6320|6317|0
1620950980000|2021-05-14 00:09:40|6321.1|6318.1|6321|6318|6321.2|6318.2|6321|6318|0
1620950990000|2021-05-14 00:09:50|6320.7|6317.7|6320.4|6317.4|6321|6318|6320.4|6317.4|0
1620951000000|2021-05-14 00:10:00|6320.5|6317.5|6321|6318|6321|6318|6320.5|6317.5|0
1620951010000|2021-05-14 00:10:10|6320.7|6317.7|6320.7|6317.7|6320.9|6317.9|6320.7|6317.7|0
1620951020000|2021-05-14 00:10:20|6320.9|6317.9|6321|6318|6321|6318|6320.7|6317.7|0
1620951030000|2021-05-14 00:10:30|6320.9|6317.9|6320.7|6317.7|6321|6318|6320.7|6317.7|0
1620951040000|2021-05-14 00:10:40|6320.8|6317.8|6320.7|6317.7|6321|6318|6320.7|6317.7|0
1620951050000|2021-05-14 00:10:50|6320.5|6317.5|6320.4|6317.4|6320.7|6317.7|6320.4|6317.4|0
1620951060000|2021-05-14 00:11:00|6320.3|6317.3|6320.1|6317.1|6320.4|6317.4|6320.1|6317.1|0
1620951070000|2021-05-14 00:11:10|6320|6317|6319.3|6316.3|6320|6317|6319.3|6316.3|0
1620951080000|2021-05-14 00:11:20|6319.7|6316.7|6319.6|6316.6|6320.1|6317.1|6319.3|6316.3|0
1620951090000|2021-05-14 00:11:30|6319.3|6316.3|6319.7|6316.7|6320.1|6317.1|6319.3|6316.3|0
1620951100000|2021-05-14 00:11:40|6319.8|6316.8|6320.1|6317.1|6320.1|6317.1|6319.7|6316.7|0
1620951110000|2021-05-14 00:11:50|6320|6317|6320.1|6317.1|6320.1|6317.1|6319.7|6316.7|0
1620951120000|2021-05-14 00:12:00|6320|6317|6320.1|6317.1|6320.1|6317.1|6319.7|6316.7|0
1620951130000|2021-05-14 00:12:10|6320.4|6317.4|6319.7|6316.7|6320.4|6317.4|6319.3|6316.3|0
1620951140000|2021-05-14 00:12:20|6319.3|6316.3|6320.1|6317.1|6320.1|6317.1|6319.3|6316.3|0
1620951150000|2021-05-14 00:12:30|6320|6317|6320.4|6317.4|6320.7|6317.7|6319.7|6316.7|0
1620951160000|2021-05-14 00:12:40|6320.5|6317.5|6320.4|6317.4|6320.5|6317.5|6320.1|6317.1|0
1620951170000|2021-05-14 00:12:50|6320.5|6317.5|6320.1|6317.1|6320.7|6317.7|6320.1|6317.1|0
1620951180000|2021-05-14 00:13:00|6320.2|6317.2|6319.7|6316.7|6320.2|6317.2|6319.7|6316.7|0
1620951190000|2021-05-14 00:13:10|6319.8|6316.8|6320.4|6317.4|6320.4|6317.4|6319.8|6316.8|0
1620951200000|2021-05-14 00:13:20|6320.7|6317.7|6320.7|6317.7|6320.9|6317.9|6320.7|6317.7|0
1620951210000|2021-05-14 00:13:30|6320.9|6317.9|6321.4|6318.4|6321.4|6318.4|6320.9|6317.9|0
1620951220000|2021-05-14 00:13:40|6321.3|6318.3|6319.7|6316.7|6321.4|6318.4|6319.7|6316.7|0
1620951230000|2021-05-14 00:13:50|6319.9|6316.9|6320|6317|6320|6317|6319.9|6316.9|0
1620951240000|2021-05-14 00:14:00|6319.9|6316.9|6319.7|6316.7|6319.9|6316.9|6319.5|6316.5|0
1620951250000|2021-05-14 00:14:10|6319.8|6316.8|6320|6317|6320|6317|6319.7|6316.7|0
1620951260000|2021-05-14 00:14:20|6319.7|6316.7|6319.7|6316.7|6320|6317|6319.7|6316.7|0
1620951270000|2021-05-14 00:14:30|6319.9|6316.9|6320.5|6317.5|6320.5|6317.5|6319.9|6316.9|0
1620951280000|2021-05-14 00:14:40|6320.4|6317.4|6320|6317|6320.4|6317.4|6319.7|6316.7|0
1620951290000|2021-05-14 00:14:50|6321.4|6318.4|6320.7|6317.7|6321.4|6318.4|6320.7|6317.7|0
1620951300000|2021-05-14 00:15:00|6320.8|6317.8|6322.8|6319.8|6322.8|6319.8|6320.8|6317.8|0
1620951310000|2021-05-14 00:15:10|6322.7|6319.7|6320.5|6317.5|6322.8|6319.8|6320.5|6317.5|0
1620951320000|2021-05-14 00:15:20|6320.6|6317.6|6322|6319|6322|6319|6320.6|6317.6|0
1620951330000|2021-05-14 00:15:30|6322.1|6319.1|6322.1|6319.1|6322.1|6319.1|6322.1|6319.1|0
1620951350000|2021-05-14 00:15:50|6320.8|6317.8|6320.7|6317.7|6320.8|6317.8|6320.7|6317.7|0
1620951360000|2021-05-14 00:16:00|6320.8|6317.8|6321.5|6318.5|6322.2|6319.2|6320.8|6317.8|0
1620951370000|2021-05-14 00:16:10|6321.8|6318.8|6321.5|6318.5|6322.2|6319.2|6320.8|6317.8|0
1620951380000|2021-05-14 00:16:20|6321.3|6318.3|6320.8|6317.8|6321.5|6318.5|6320.8|6317.8|0
1620951390000|2021-05-14 00:16:30|6320.2|6317.2|6319.4|6316.4|6320.2|6317.2|6319.4|6316.4|0
1620951400000|2021-05-14 00:16:40|6319.3|6316.3|6320.1|6317.1|6320.1|6317.1|6319.3|6316.3|0
1620951410000|2021-05-14 00:16:50|6320.3|6317.3|6320.9|6317.9|6320.9|6317.9|6320.1|6317.1|0
1620951420000|2021-05-14 00:17:00|6321.2|6318.2|6320.9|6317.9|6322.3|6319.3|6320.9|6317.9|0
1620951430000|2021-05-14 00:17:10|6320.8|6317.8|6320.8|6317.8|6320.8|6317.8|6320.8|6317.8|0
1620951440000|2021-05-14 00:17:20|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|0
1620951460000|2021-05-14 00:17:40|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|0
1620951470000|2021-05-14 00:17:50|6322.1|6319.1|6322.1|6319.1|6322.2|6319.2|6322.1|6319.1|0
1620951480000|2021-05-14 00:18:00|6322.2|6319.2|6318.5|6315.5|6322.2|6319.2|6317.8|6314.8|0
1620951490000|2021-05-14 00:18:10|6318.2|6315.2|6320.8|6317.8|6322.2|6319.2|6317.8|6314.8|0
1620951500000|2021-05-14 00:18:20|6321.1|6318.1|6321.5|6318.5|6321.5|6318.5|6320.8|6317.8|0
1620951510000|2021-05-14 00:18:30|6321.3|6318.3|6320.8|6317.8|6321.3|6318.3|6320.8|6317.8|0
1620951520000|2021-05-14 00:18:40|6321.3|6318.3|6322.2|6319.2|6322.2|6319.2|6321.3|6318.3|0
1620951530000|2021-05-14 00:18:50|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|6319.3|6316.3|0
1620951540000|2021-05-14 00:19:00|6320.5|6317.5|6319.3|6316.3|6320.7|6317.7|6319.3|6316.3|0
1620951550000|2021-05-14 00:19:10|6319.6|6316.6|6320.3|6317.3|6320.3|6317.3|6319.6|6316.6|0
1620951560000|2021-05-14 00:19:20|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|0
1620951570000|2021-05-14 00:19:30|6320.8|6317.8|6320.7|6317.7|6320.8|6317.8|6320.7|6317.7|0
1620951580000|2021-05-14 00:19:40|6320.8|6317.8|6320.7|6317.7|6320.8|6317.8|6320.7|6317.7|0
1620951590000|2021-05-14 00:19:50|6320.2|6317.2|6319.3|6316.3|6320.2|6317.2|6319.3|6316.3|0
1620951600000|2021-05-14 00:20:00|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|6319.3|6316.3|0
1620951610000|2021-05-14 00:20:10|6319.3|6316.3|6319.3|6316.3|6319.3|6316.3|6319.3|6316.3|0
1620951620000|2021-05-14 00:20:20|6318.8|6315.8|6319.3|6316.3|6319.3|6316.3|6317.9|6314.9|0
1620951630000|2021-05-14 00:20:30|6318.8|6315.8|6319.3|6316.3|6319.3|6316.3|6317.9|6314.9|0
1620951640000|2021-05-14 00:20:40|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|0
1620951650000|2021-05-14 00:20:50|6320.8|6317.8|6320.9|6317.9|6320.9|6317.9|6320.8|6317.8|0
1620951660000|2021-05-14 00:21:00|6320.8|6317.8|6320.8|6317.8|6320.8|6317.8|6319.3|6316.3|0
1620951670000|2021-05-14 00:21:10|6320.5|6317.5|6319.3|6316.3|6320.8|6317.8|6319.3|6316.3|0
1620951680000|2021-05-14 00:21:20|6319.6|6316.6|6319.3|6316.3|6320.8|6317.8|6319.3|6316.3|0
1620951690000|2021-05-14 00:21:30|6318.8|6315.8|6317.8|6314.8|6318.8|6315.8|6317.8|6314.8|0
1620951700000|2021-05-14 00:21:40|6317.9|6314.9|6317.8|6314.8|6317.9|6314.9|6317.8|6314.8|0
1620951710000|2021-05-14 00:21:50|6317.5|6314.5|6317.1|6314.1|6317.5|6314.5|6317.1|6314.1|0
1620951720000|2021-05-14 00:22:00|6317.4|6314.4|6317.9|6314.9|6317.9|6314.9|6317.1|6314.1|0
1620951730000|2021-05-14 00:22:10|6317.8|6314.8|6317.8|6314.8|6317.8|6314.8|6317.8|6314.8|0
1620951740000|2021-05-14 00:22:20|6317.6|6314.6|6316.4|6313.4|6317.6|6314.6|6316.4|6313.4|0
1620951750000|2021-05-14 00:22:30|6316.3|6313.3|6316.3|6313.3|6316.3|6313.3|6316.3|6313.3|0
1620951770000|2021-05-14 00:22:50|6316.2|6313.2|6316.3|6313.3|6316.3|6313.3|6314.8|6311.8|0
1620951800000|2021-05-14 00:23:20|6316.4|6313.4|6316.4|6313.4|6316.4|6313.4|6316.4|6313.4|0
1620951810000|2021-05-14 00:23:30|6316.6|6313.6|6316.3|6313.3|6317.1|6314.1|6316.3|6313.3|0
1620951820000|2021-05-14 00:23:40|6316.4|6313.4|6316.4|6313.4|6316.4|6313.4|6316.4|6313.4|0
1620951830000|2021-05-14 00:23:50|6316.9|6313.9|6317.8|6314.8|6317.8|6314.8|6316.9|6313.9|0
1620951850000|2021-05-14 00:24:10|6317.2|6314.2|6317.8|6314.8|6317.8|6314.8|6316.3|6313.3|0
1620951860000|2021-05-14 00:24:20|6317.2|6314.2|6316.3|6313.3|6317.2|6314.2|6316.3|6313.3|0
1620951870000|2021-05-14 00:24:30|6316.4|6313.4|6316.3|6313.3|6316.4|6313.4|6316.3|6313.3|0
1620951880000|2021-05-14 00:24:40|6316.4|6313.4|6316.4|6313.4|6316.4|6313.4|6316.4|6313.4|0
1620951890000|2021-05-14 00:24:50|6316.3|6313.3|6316.3|6313.3|6316.4|6313.4|6316.3|6313.3|0
1620951900000|2021-05-14 00:25:00|6316.4|6313.4|6316.4|6313.4|6316.4|6313.4|6316.3|6313.3|0
1620951910000|2021-05-14 00:25:10|6317|6314|6317.9|6314.9|6317.9|6314.9|6317|6314|0
1620951920000|2021-05-14 00:25:20|6317.8|6314.8|6317.8|6314.8|6317.9|6314.9|6317.1|6314.1|0
1620951930000|2021-05-14 00:25:30|6317.9|6314.9|6317.9|6314.9|6317.9|6314.9|6317.9|6314.9|0
1620951950000|2021-05-14 00:25:50|6317.8|6314.8|6317.9|6314.9|6317.9|6314.9|6317.8|6314.8|0
1620951970000|2021-05-14 00:26:10|6317.8|6314.8|6317.8|6314.8|6317.8|6314.8|6317.8|6314.8|0
1620951980000|2021-05-14 00:26:20|6317.6|6314.6|6316.4|6313.4|6317.6|6314.6|6316.4|6313.4|0
1620951990000|2021-05-14 00:26:30|6316.3|6313.3|6314.9|6311.9|6316.3|6313.3|6314.9|6311.9|0
1620952010000|2021-05-14 00:26:50|6315|6312|6316.3|6313.3|6316.4|6313.4|6315|6312|0
1620952020000|2021-05-14 00:27:00|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|0
1620952070000|2021-05-14 00:27:50|6314.3|6311.3|6313.4|6310.4|6314.3|6311.3|6313.4|6310.4|0
1620952080000|2021-05-14 00:28:00|6313.6|6310.6|6311.9|6308.9|6314.1|6311.1|6311.9|6308.9|0
1620952090000|2021-05-14 00:28:10|6312.4|6309.4|6313.3|6310.3|6313.4|6310.4|6312.4|6309.4|0
1620952100000|2021-05-14 00:28:20|6313.9|6310.9|6316.2|6313.2|6316.2|6313.2|6313.9|6310.9|0
1620952110000|2021-05-14 00:28:30|6316.3|6313.3|6314.7|6311.7|6316.3|6313.3|6314.7|6311.7|0
1620952120000|2021-05-14 00:28:40|6314.1|6311.1|6313.2|6310.2|6314.1|6311.1|6313.2|6310.2|0
1620952140000|2021-05-14 00:29:00|6312.6|6309.6|6311.8|6308.8|6312.6|6309.6|6311.7|6308.7|0
1620952150000|2021-05-14 00:29:10|6312.5|6309.5|6313.3|6310.3|6313.3|6310.3|6312.5|6309.5|0
1620952160000|2021-05-14 00:29:20|6313.2|6310.2|6313.2|6310.2|6313.3|6310.3|6313.2|6310.2|0
1620952170000|2021-05-14 00:29:30|6313.3|6310.3|6314.7|6311.7|6314.7|6311.7|6313.3|6310.3|0
1620952180000|2021-05-14 00:29:40|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|0
1620952190000|2021-05-14 00:29:50|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|0
1620952200000|2021-05-14 00:30:00|6314.8|6311.8|6314.8|6311.8|6314.8|6311.8|6313.3|6310.3|0
1620952210000|2021-05-14 00:30:10|6314.5|6311.5|6314.1|6311.1|6314.5|6311.5|6314.1|6311.1|0
1620952220000|2021-05-14 00:30:20|6314|6311|6313.3|6310.3|6314.1|6311.1|6313.3|6310.3|0
1620952230000|2021-05-14 00:30:30|6313.2|6310.2|6313.3|6310.3|6313.3|6310.3|6313.2|6310.2|0
1620952240000|2021-05-14 00:30:40|6313.2|6310.2|6311.8|6308.8|6313.3|6310.3|6311.8|6308.8|0
1620952250000|2021-05-14 00:30:50|6312.1|6309.1|6312.5|6309.5|6313.2|6310.2|6311.8|6308.8|0
1620952260000|2021-05-14 00:31:00|6312.8|6309.8|6313.2|6310.2|6313.3|6310.3|6312.8|6309.8|0
1620952270000|2021-05-14 00:31:10|6312.7|6309.7|6313.2|6310.2|6313.2|6310.2|6311.8|6308.8|0
1620952280000|2021-05-14 00:31:20|6313.3|6310.3|6314.7|6311.7|6314.7|6311.7|6313.2|6310.2|0
1620952290000|2021-05-14 00:31:30|6313.3|6310.3|6314.8|6311.8|6314.8|6311.8|6313.3|6310.3|0
1620952300000|2021-05-14 00:31:40|6314.7|6311.7|6314.8|6311.8|6314.8|6311.8|6314.7|6311.7|0
1620952310000|2021-05-14 00:31:50|6314.7|6311.7|6313.3|6310.3|6314.7|6311.7|6313.3|6310.3|0
1620952320000|2021-05-14 00:32:00|6313.6|6310.6|6314.8|6311.8|6314.8|6311.8|6313.6|6310.6|0
1620952330000|2021-05-14 00:32:10|6314.7|6311.7|6313.3|6310.3|6314.7|6311.7|6313.2|6310.2|0
1620952350000|2021-05-14 00:32:30|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|0
1620952360000|2021-05-14 00:32:40|6313.3|6310.3|6313.3|6310.3|6313.3|6310.3|6313.2|6310.2|0
1620952370000|2021-05-14 00:32:50|6313.2|6310.2|6314.8|6311.8|6314.8|6311.8|6313.2|6310.2|0
1620952420000|2021-05-14 00:33:40|6314.9|6311.9|6315.5|6312.5|6316.3|6313.3|6314.8|6311.8|0
1620952430000|2021-05-14 00:33:50|6315.6|6312.6|6316.3|6313.3|6316.3|6313.3|6315.6|6312.6|0
1620952450000|2021-05-14 00:34:10|6316.9|6313.9|6317.8|6314.8|6317.8|6314.8|6316.9|6313.9|0
1620952460000|2021-05-14 00:34:20|6317.5|6314.5|6317.8|6314.8|6317.8|6314.8|6317|6314|0
1620952480000|2021-05-14 00:34:40|6317.5|6314.5|6317.8|6314.8|6317.8|6314.8|6317|6314|0
1620952490000|2021-05-14 00:34:50|6317.9|6314.9|6317.8|6314.8|6317.9|6314.9|6317.8|6314.8|0
1620952500000|2021-05-14 00:35:00|6317.9|6314.9|6317.9|6314.9|6317.9|6314.9|6317.9|6314.9|0
1620952530000|2021-05-14 00:35:30|6318.5|6315.5|6319.4|6316.4|6319.4|6316.4|6318.5|6315.5|0
1620952540000|2021-05-14 00:35:40|6319.5|6316.5|6319.4|6316.4|6319.5|6316.5|6319.4|6316.4|0
1620952550000|2021-05-14 00:35:50|6319.5|6316.5|6321|6318|6321|6318|6319.5|6316.5|0
1620952560000|2021-05-14 00:36:00|6320.9|6317.9|6319.5|6316.5|6321|6318|6319.5|6316.5|0
1620952570000|2021-05-14 00:36:10|6319.4|6316.4|6320.9|6317.9|6320.9|6317.9|6319.4|6316.4|0
1620952590000|2021-05-14 00:36:30|6320.4|6317.4|6319.5|6316.5|6320.4|6317.4|6319.5|6316.5|0
1620952600000|2021-05-14 00:36:40|6319.4|6316.4|6319.4|6316.4|6319.5|6316.5|6319.4|6316.4|0
1620952610000|2021-05-14 00:36:50|6319.5|6316.5|6319.4|6316.4|6319.5|6316.5|6319.4|6316.4|0
1620952620000|2021-05-14 00:37:00|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|0
1620952630000|2021-05-14 00:37:10|6319.4|6316.4|6319.5|6316.5|6319.5|6316.5|6319.4|6316.4|0
1620952670000|2021-05-14 00:37:50|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|6319.4|6316.4|0
1620952680000|2021-05-14 00:38:00|6318.9|6315.9|6318.7|6315.7|6319.4|6316.4|6318|6315|0
1620952690000|2021-05-14 00:38:10|6319|6316|6318|6315|6319.4|6316.4|6318|6315|0
1620952700000|2021-05-14 00:38:20|6318.6|6315.6|6319.4|6316.4|6319.4|6316.4|6318.6|6315.6|0
1620952710000|2021-05-14 00:38:30|6319.5|6316.5|6320.9|6317.9|6321|6318|6319.5|6316.5|0
1620952720000|2021-05-14 00:38:40|6320.4|6317.4|6319.4|6316.4|6320.4|6317.4|6319.4|6316.4|0
1620952730000|2021-05-14 00:38:50|6318|6315|6318|6315|6318|6315|6318|6315|0
1620952740000|2021-05-14 00:39:00|6318.3|6315.3|6318|6315|6318.7|6315.7|6318|6315|0
1620952750000|2021-05-14 00:39:10|6318.3|6315.3|6319.5|6316.5|6319.5|6316.5|6318.3|6315.3|0
1620952760000|2021-05-14 00:39:20|6319.4|6316.4|6319.1|6316.1|6319.4|6316.4|6319.1|6316.1|0
1620952770000|2021-05-14 00:39:30|6318.7|6315.7|6317.9|6314.9|6319.4|6316.4|6317.9|6314.9|0
1620952780000|2021-05-14 00:39:40|6318|6315|6317.9|6314.9|6318.7|6315.7|6317.9|6314.9|0
1620952800000|2021-05-14 00:40:00|6316.5|6313.5|6317.9|6314.9|6317.9|6314.9|6316.5|6313.5|0
1620952820000|2021-05-14 00:40:20|6317.6|6314.6|6317.9|6314.9|6317.9|6314.9|6316.5|6313.5|0
1620952850000|2021-05-14 00:40:50|6318.2|6315.2|6318.6|6315.6|6318.6|6315.6|6318.2|6315.2|0
1620952860000|2021-05-14 00:41:00|6319.3|6316.3|6319.3|6316.3|6319.4|6316.4|6319.3|6316.3|0
1620952870000|2021-05-14 00:41:10|6319|6316|6317.9|6314.9|6319|6316|6317.9|6314.9|0
1620952880000|2021-05-14 00:41:20|6318.4|6315.4|6319.4|6316.4|6319.4|6316.4|6318.4|6315.4|0
1620952890000|2021-05-14 00:41:30|6319.3|6316.3|6319.4|6316.4|6319.4|6316.4|6319.3|6316.3|0
1620952900000|2021-05-14 00:41:40|6319.3|6316.3|6319.3|6316.3|6319.4|6316.4|6319.3|6316.3|0
1620952920000|2021-05-14 00:42:00|6319.4|6316.4|6319.3|6316.3|6319.4|6316.4|6319.3|6316.3|0
1620952930000|2021-05-14 00:42:10|6319.4|6316.4|6320.1|6317.1|6320.1|6317.1|6319.4|6316.4|0
1620952940000|2021-05-14 00:42:20|6320.3|6317.3|6320.8|6317.8|6320.8|6317.8|6320.3|6317.3|0
1620952950000|2021-05-14 00:42:30|6320.2|6317.2|6319.4|6316.4|6320.2|6317.2|6319.3|6316.3|0
1620952960000|2021-05-14 00:42:40|6319.6|6316.6|6319.3|6316.3|6320.1|6317.1|6319.3|6316.3|0
1620952970000|2021-05-14 00:42:50|6319.4|6316.4|6320.1|6317.1|6320.1|6317.1|6319.3|6316.3|0
1620952990000|2021-05-14 00:43:10|6320.8|6317.8|6319.3|6316.3|6320.8|6317.8|6319.3|6316.3|0
1620953020000|2021-05-14 00:43:40|6319.9|6316.9|6320|6317|6320.8|6317.8|6319.3|6316.3|0
1620953030000|2021-05-14 00:43:50|6320.1|6317.1|6319.8|6316.8|6320.8|6317.8|6319.8|6316.8|0
1620953040000|2021-05-14 00:44:00|6319.3|6316.3|6320.8|6317.8|6320.8|6317.8|6319.3|6316.3|0
1620953050000|2021-05-14 00:44:10|6320.7|6317.7|6320.8|6317.8|6320.8|6317.8|6320.7|6317.7|0
1620953060000|2021-05-14 00:44:20|6320.7|6317.7|6320.8|6317.8|6320.8|6317.8|6320.7|6317.7|0
1620953080000|2021-05-14 00:44:40|6320.9|6317.9|6322.3|6319.3|6322.3|6319.3|6320.9|6317.9|0
1620953120000|2021-05-14 00:45:20|6322.4|6319.4|6322.4|6319.4|6322.4|6319.4|6322.4|6319.4|0
1620953130000|2021-05-14 00:45:30|6322.3|6319.3|6322.4|6319.4|6322.4|6319.4|6322.3|6319.3|0
1620953140000|2021-05-14 00:45:40|6323.8|6320.8|6323.9|6320.9|6323.9|6320.9|6323.8|6320.8|0
1620953150000|2021-05-14 00:45:50|6324|6321|6324|6321|6324|6321|6324|6321|0
1620953160000|2021-05-14 00:46:00|6323.9|6320.9|6324|6321|6324|6321|6323.9|6320.9|0
1620953170000|2021-05-14 00:46:10|6323.9|6320.9|6324|6321|6324|6321|6323.9|6320.9|0
1620953180000|2021-05-14 00:46:20|6323.9|6320.9|6323.9|6320.9|6324|6321|6323.9|6320.9|0
1620953200000|2021-05-14 00:46:40|6323.4|6320.4|6322.4|6319.4|6323.4|6320.4|6322.4|6319.4|0
1620953240000|2021-05-14 00:47:20|6321|6318|6320.9|6317.9|6321|6318|6320.9|6317.9|0
1620953260000|2021-05-14 00:47:40|6321|6318|6321|6318|6321|6318|6320.9|6317.9|0
1620953280000|2021-05-14 00:48:00|6320.9|6317.9|6320.9|6317.9|6321|6318|6320.9|6317.9|0
1620953290000|2021-05-14 00:48:10|6321|6318|6320.9|6317.9|6321|6318|6320.9|6317.9|0
1620953300000|2021-05-14 00:48:20|6321|6318|6321|6318|6321|6318|6320.9|6317.9|0
1620953310000|2021-05-14 00:48:30|6321.7|6318.7|6322.5|6319.5|6322.5|6319.5|6321.7|6318.7|0
1620953320000|2021-05-14 00:48:40|6322.4|6319.4|6322.5|6319.5|6322.5|6319.5|6322.4|6319.4|0
1620953330000|2021-05-14 00:48:50|6322.4|6319.4|6322.4|6319.4|6322.4|6319.4|6322.4|6319.4|0
1620953340000|2021-05-14 00:49:00|6322.5|6319.5|6322.4|6319.4|6322.5|6319.5|6322.4|6319.4|0
1620953360000|2021-05-14 00:49:20|6322.1|6319.1|6321|6318|6322.1|6319.1|6321|6318|0
1620953380000|2021-05-14 00:49:40|6321.7|6318.7|6322.4|6319.4|6322.4|6319.4|6321.7|6318.7|0
1620953400000|2021-05-14 00:50:00|6322.5|6319.5|6322.5|6319.5|6322.5|6319.5|6322.5|6319.5|0
1620953410000|2021-05-14 00:50:10|6323.1|6320.1|6323.9|6320.9|6324|6321|6323.1|6320.1|0
1620953420000|2021-05-14 00:50:20|6322.4|6319.4|6322.4|6319.4|6322.4|6319.4|6322.4|6319.4|0
1620953430000|2021-05-14 00:50:30|6323|6320|6323.9|6320.9|6323.9|6320.9|6323|6320|0
1620953440000|2021-05-14 00:50:40|6324|6321|6324|6321|6324|6321|6323.9|6320.9|0
1620953450000|2021-05-14 00:50:50|6323.9|6320.9|6324|6321|6324|6321|6323.9|6320.9|0
1620953460000|2021-05-14 00:51:00|6323.9|6320.9|6324|6321|6324|6321|6323.9|6320.9|0
1620953470000|2021-05-14 00:51:10|6324.5|6321.5|6325.5|6322.5|6325.5|6322.5|6324.5|6321.5|0
1620953510000|2021-05-14 00:51:50|6325.6|6322.6|6325.6|6322.6|6325.6|6322.6|6325.5|6322.5|0
1620953520000|2021-05-14 00:52:00|6325.5|6322.5|6325.5|6322.5|6325.6|6322.6|6325.5|6322.5|0
1620953560000|2021-05-14 00:52:40|6324.9|6321.9|6324|6321|6324.9|6321.9|6324|6321|0
1620953580000|2021-05-14 00:53:00|6324.1|6321.1|6324.1|6321.1|6324.1|6321.1|6324.1|6321.1|0
1620953590000|2021-05-14 00:53:10|6324.7|6321.7|6325.6|6322.6|6325.6|6322.6|6324.7|6321.7|0
1620953600000|2021-05-14 00:53:20|6325.5|6322.5|6325.6|6322.6|6325.6|6322.6|6325.5|6322.5|0
1620953620000|2021-05-14 00:53:40|6325.5|6322.5|6325.6|6322.6|6325.6|6322.6|6325.5|6322.5|0
1620953690000|2021-05-14 00:54:50|6325.7|6322.7|6325.7|6322.7|6325.7|6322.7|6325.7|6322.7|0
1620953700000|2021-05-14 00:55:00|6325.6|6322.6|6325.6|6322.6|6325.6|6322.6|6325.6|6322.6|0
1620953730000|2021-05-14 00:55:30|6327.1|6324.1|6326.3|6323.3|6327.1|6324.1|6326.3|6323.3|0
1620953740000|2021-05-14 00:55:40|6326.6|6323.6|6325.6|6322.6|6327|6324|6325.6|6322.6|0
1620953760000|2021-05-14 00:56:00|6325.9|6322.9|6325.6|6322.6|6327.1|6324.1|6325.6|6322.6|0
1620953790000|2021-05-14 00:56:30|6325.7|6322.7|6327.1|6324.1|6327.1|6324.1|6325.6|6322.6|0
1620953800000|2021-05-14 00:56:40|6327.2|6324.2|6327.2|6324.2|6327.2|6324.2|6327.1|6324.1|0
1620953820000|2021-05-14 00:57:00|6327.1|6324.1|6325.7|6322.7|6327.1|6324.1|6325.7|6322.7|0
1620953830000|2021-05-14 00:57:10|6326|6323|6327.2|6324.2|6327.2|6324.2|6326|6323|0
1620953840000|2021-05-14 00:57:20|6326.5|6323.5|6327.2|6324.2|6327.2|6324.2|6326.5|6323.5|0
1620953850000|2021-05-14 00:57:30|6326.9|6323.9|6325.7|6322.7|6326.9|6323.9|6325.7|6322.7|0
1620953930000|2021-05-14 00:58:50|6325.6|6322.6|6325.7|6322.7|6325.7|6322.7|6325.6|6322.6|0
1620953970000|2021-05-14 00:59:30|6326|6323|6327.2|6324.2|6327.2|6324.2|6326|6323|0
1620953980000|2021-05-14 00:59:40|6326.5|6323.5|6325.7|6322.7|6327.2|6324.2|6325.7|6322.7|0
1620954000000|2021-05-14 01:00:00|6326.5|6323.5|6325.7|6322.7|6326.5|6323.5|6325.6|6322.6|0
1620954010000|2021-05-14 01:00:10|6326|6323|6325.8|6322.8|6326.5|6323.5|6325.8|6322.8|0
1620954020000|2021-05-14 01:00:20|6326.5|6323.5|6327.2|6324.2|6327.2|6324.2|6325.8|6322.8|0
1620954030000|2021-05-14 01:00:30|6326.9|6323.9|6327.2|6324.2|6327.2|6324.2|6326.5|6323.5|0
1620954040000|2021-05-14 01:00:40|6327.3|6324.3|6327.2|6324.2|6327.3|6324.3|6327.2|6324.2|0
1620954050000|2021-05-14 01:00:50|6327.3|6324.3|6327.2|6324.2|6327.3|6324.3|6327.2|6324.2|0
1620954060000|2021-05-14 01:01:00|6327.3|6324.3|6327.2|6324.2|6327.3|6324.3|6327.2|6324.2|0
1620954070000|2021-05-14 01:01:10|6327.3|6324.3|6327.3|6324.3|6327.3|6324.3|6327.2|6324.2|0
1620954080000|2021-05-14 01:01:20|6327.2|6324.2|6327.3|6324.3|6327.3|6324.3|6327.2|6324.2|0
1620954090000|2021-05-14 01:01:30|6327.2|6324.2|6327.3|6324.3|6327.3|6324.3|6327.2|6324.2|0
1620954100000|2021-05-14 01:01:40|6327.2|6324.2|6327.3|6324.3|6327.3|6324.3|6327.2|6324.2|0
1620954120000|2021-05-14 01:02:00|6327.4|6324.4|6327.4|6324.4|6327.4|6324.4|6327.3|6324.3|0
1620954130000|2021-05-14 01:02:10|6327.9|6324.9|6328.8|6325.8|6329.6|6326.6|6327.9|6324.9|0
1620954140000|2021-05-14 01:02:20|6328.5|6325.5|6329.5|6326.5|6329.5|6326.5|6328|6325|0
1620954160000|2021-05-14 01:02:40|6329.6|6326.6|6328.8|6325.8|6329.6|6326.6|6328.8|6325.8|0
1620954170000|2021-05-14 01:02:50|6329.5|6326.5|6329.6|6326.6|6329.6|6326.6|6328.1|6325.1|0
1620954180000|2021-05-14 01:03:00|6329.3|6326.3|6328.1|6325.1|6329.3|6326.3|6328.1|6325.1|0
1620954190000|2021-05-14 01:03:10|6328|6325|6328|6325|6328|6325|6328|6325|0
1620954200000|2021-05-14 01:03:20|6327.5|6324.5|6326.6|6323.6|6327.5|6324.5|6326.6|6323.6|0
1620954230000|2021-05-14 01:03:50|6326.5|6323.5|6326.6|6323.6|6326.6|6323.6|6325.1|6322.1|0
1620954240000|2021-05-14 01:04:00|6326.5|6323.5|6325.9|6322.9|6326.6|6323.6|6325.1|6322.1|0
1620954250000|2021-05-14 01:04:10|6326.2|6323.2|6326.6|6323.6|6326.6|6323.6|6325.8|6322.8|0
1620954280000|2021-05-14 01:04:40|6326.5|6323.5|6326.6|6323.6|6326.6|6323.6|6326.5|6323.5|0
1620954290000|2021-05-14 01:04:50|6326.7|6323.7|6326.6|6323.6|6327.4|6324.4|6326.6|6323.6|0
1620954300000|2021-05-14 01:05:00|6326.7|6323.7|6326.6|6323.6|6326.7|6323.7|6326.5|6323.5|0
1620954310000|2021-05-14 01:05:10|6326.7|6323.7|6326.6|6323.6|6326.7|6323.7|6326.6|6323.6|0
1620954320000|2021-05-14 01:05:20|6326.1|6323.1|6325.1|6322.1|6326.1|6323.1|6325.1|6322.1|0
1620954330000|2021-05-14 01:05:30|6325.2|6322.2|6325.9|6322.9|6325.9|6322.9|6325.2|6322.2|0
1620954340000|2021-05-14 01:05:40|6325.8|6322.8|6325.2|6322.2|6325.9|6322.9|6325.1|6322.1|0
1620954350000|2021-05-14 01:05:50|6325.4|6322.4|6325.2|6322.2|6326.6|6323.6|6325.1|6322.1|0
1620954360000|2021-05-14 01:06:00|6325.1|6322.1|6325.2|6322.2|6325.2|6322.2|6325.1|6322.1|0
1620954380000|2021-05-14 01:06:20|6325.1|6322.1|6325.2|6322.2|6325.2|6322.2|6325.1|6322.1|0
1620954400000|2021-05-14 01:06:40|6325.1|6322.1|6325.2|6322.2|6325.2|6322.2|6325.1|6322.1|0
1620954410000|2021-05-14 01:06:50|6325.1|6322.1|6325|6322|6325.1|6322.1|6323.6|6320.6|0
1620954420000|2021-05-14 01:07:00|6325.1|6322.1|6325|6322|6325.1|6322.1|6325|6322|0
1620954430000|2021-05-14 01:07:10|6325.1|6322.1|6325|6322|6325.1|6322.1|6325|6322|0
1620954440000|2021-05-14 01:07:20|6325.1|6322.1|6325|6322|6325.1|6322.1|6325|6322|0
1620954450000|2021-05-14 01:07:30|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|0
1620954460000|2021-05-14 01:07:40|6325|6322|6325.1|6322.1|6325.1|6322.1|6325|6322|0
1620954480000|2021-05-14 01:08:00|6325|6322|6323.6|6320.6|6325|6322|6323.6|6320.6|0
1620954490000|2021-05-14 01:08:10|6323.7|6320.7|6324.3|6321.3|6325.1|6322.1|6323.6|6320.6|0
1620954500000|2021-05-14 01:08:20|6324.4|6321.4|6325.1|6322.1|6325.1|6322.1|6324.4|6321.4|0
1620954530000|2021-05-14 01:08:50|6325.2|6322.2|6325.2|6322.2|6325.2|6322.2|6325.2|6322.2|0
1620954540000|2021-05-14 01:09:00|6325.1|6322.1|6323.6|6320.6|6325.1|6322.1|6323.6|6320.6|0
1620954550000|2021-05-14 01:09:10|6323.7|6320.7|6323.6|6320.6|6323.7|6320.7|6323.6|6320.6|0
1620954560000|2021-05-14 01:09:20|6323.9|6320.9|6323.6|6320.6|6324.3|6321.3|6323.6|6320.6|0
1620954580000|2021-05-14 01:09:40|6323.5|6320.5|6322.8|6319.8|6323.5|6320.5|6322.1|6319.1|0
1620954590000|2021-05-14 01:09:50|6323.1|6320.1|6323.5|6320.5|6323.5|6320.5|6323.1|6320.1|0
1620954600000|2021-05-14 01:10:00|6322.1|6319.1|6323.6|6320.6|6323.6|6320.6|6322.1|6319.1|0
1620954610000|2021-05-14 01:10:10|6323.5|6320.5|6323.6|6320.6|6323.6|6320.6|6323.5|6320.5|0
1620954620000|2021-05-14 01:10:20|6323.5|6320.5|6323.6|6320.6|6323.6|6320.6|6323.5|6320.5|0
1620954640000|2021-05-14 01:10:40|6325|6322|6325|6322|6325|6322|6324.3|6321.3|0
1620954690000|2021-05-14 01:11:30|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|0
1620954710000|2021-05-14 01:11:50|6325|6322|6325.1|6322.1|6325.1|6322.1|6325|6322|0
1620954720000|2021-05-14 01:12:00|6325|6322|6325|6322|6325.1|6322.1|6325|6322|0
1620954730000|2021-05-14 01:12:10|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|0
1620954750000|2021-05-14 01:12:30|6325|6322|6323.5|6320.5|6325|6322|6323.5|6320.5|0
1620954760000|2021-05-14 01:12:40|6323.3|6320.3|6323.3|6320.3|6323.4|6320.4|6323.3|6320.3|0
1620954770000|2021-05-14 01:12:50|6323.4|6320.4|6324.9|6321.9|6324.9|6321.9|6323.4|6320.4|0
1620954780000|2021-05-14 01:13:00|6324.8|6321.8|6324.1|6321.1|6324.9|6321.9|6323.4|6320.4|0
1620954790000|2021-05-14 01:13:10|6323.8|6320.8|6323.3|6320.3|6323.8|6320.8|6323.3|6320.3|0
1620954800000|2021-05-14 01:13:20|6323.4|6320.4|6323.4|6320.4|6323.4|6320.4|6323.3|6320.3|0
1620954810000|2021-05-14 01:13:30|6323.9|6320.9|6324.8|6321.8|6324.8|6321.8|6323.9|6320.9|0
1620954820000|2021-05-14 01:13:40|6324.1|6321.1|6324.9|6321.9|6324.9|6321.9|6323.4|6320.4|0
1620954850000|2021-05-14 01:14:10|6324.8|6321.8|6324.8|6321.8|6324.8|6321.8|6324.8|6321.8|0
1620954860000|2021-05-14 01:14:20|6324.9|6321.9|6324.9|6321.9|6324.9|6321.9|6324.9|6321.9|0
1620954900000|2021-05-14 01:15:00|6325|6322|6324.9|6321.9|6325|6322|6324.9|6321.9|0
1620954940000|2021-05-14 01:15:40|6324.8|6321.8|6324.9|6321.9|6324.9|6321.9|6324.8|6321.8|0
1620954950000|2021-05-14 01:15:50|6324.8|6321.8|6324.8|6321.8|6324.9|6321.9|6324.8|6321.8|0
1620954960000|2021-05-14 01:16:00|6324.5|6321.5|6323.4|6320.4|6324.5|6321.5|6323.3|6320.3|0
1620954970000|2021-05-14 01:16:10|6323.3|6320.3|6323.4|6320.4|6323.4|6320.4|6323.3|6320.3|0
1620954980000|2021-05-14 01:16:20|6324|6321|6324.9|6321.9|6324.9|6321.9|6324|6321|0
1620954990000|2021-05-14 01:16:30|6324.8|6321.8|6324.9|6321.9|6324.9|6321.9|6324.8|6321.8|0
1620955010000|2021-05-14 01:16:50|6325|6322|6325|6322|6325.7|6322.7|6325|6322|0
1620955020000|2021-05-14 01:17:00|6325.3|6322.3|6325|6322|6325.8|6322.8|6325|6322|0
1620955040000|2021-05-14 01:17:20|6324.9|6321.9|6324.9|6321.9|6324.9|6321.9|6324.9|6321.9|0
1620955060000|2021-05-14 01:17:40|6325|6322|6324.9|6321.9|6325|6322|6324.9|6321.9|0
1620955070000|2021-05-14 01:17:50|6325|6322|6325|6322|6325|6322|6325|6322|0
1620955090000|2021-05-14 01:18:10|6324.9|6321.9|6325|6322|6325|6322|6324.9|6321.9|0
1620955130000|2021-05-14 01:18:50|6325.1|6322.1|6325|6322|6325.1|6322.1|6325|6322|0
1620955140000|2021-05-14 01:19:00|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|6325|6322|0
1620955190000|2021-05-14 01:19:50|6325.2|6322.2|6325.2|6322.2|6325.2|6322.2|6325.1|6322.1|0
1620955200000|2021-05-14 01:20:00|6325.5|6322.5|6325.2|6322.2|6325.9|6322.9|6325.2|6322.2|0
1620955220000|2021-05-14 01:20:20|6325.3|6322.3|6326.7|6323.7|6326.7|6323.7|6325.2|6322.2|0
1620955240000|2021-05-14 01:20:40|6326.6|6323.6|6325.9|6322.9|6326.6|6323.6|6325.2|6322.2|0
1620955250000|2021-05-14 01:20:50|6326|6323|6326.7|6323.7|6326.7|6323.7|6325.2|6322.2|0
1620955260000|2021-05-14 01:21:00|6326.6|6323.6|6325.2|6322.2|6326.7|6323.7|6325.2|6322.2|0
1620955290000|2021-05-14 01:21:30|6325.5|6322.5|6325.2|6322.2|6326.7|6323.7|6325.2|6322.2|0
1620955300000|2021-05-14 01:21:40|6325.3|6322.3|6325.2|6322.2|6326|6323|6325.2|6322.2|0
1620955320000|2021-05-14 01:22:00|6325.5|6322.5|6325.2|6322.2|6326|6323|6325.2|6322.2|0
1620955330000|2021-05-14 01:22:10|6325.3|6322.3|6325.3|6322.3|6325.3|6322.3|6325.2|6322.2|0
1620955340000|2021-05-14 01:22:20|6325.2|6322.2|6326.7|6323.7|6326.7|6323.7|6325.2|6322.2|0
1620955350000|2021-05-14 01:22:30|6326.4|6323.4|6325.3|6322.3|6326.4|6323.4|6325.3|6322.3|0
1620955360000|2021-05-14 01:22:40|6326|6323|6326.7|6323.7|6326.7|6323.7|6326|6323|0
1620955370000|2021-05-14 01:22:50|6326|6323|6325.3|6322.3|6326|6323|6325.3|6322.3|0
1620955380000|2021-05-14 01:23:00|6325.6|6322.6|6325.3|6322.3|6326.8|6323.8|6325.3|6322.3|0
1620955390000|2021-05-14 01:23:10|6325.2|6322.2|6323.8|6320.8|6325.2|6322.2|6323.8|6320.8|0
1620955400000|2021-05-14 01:23:20|6324.1|6321.1|6325.3|6322.3|6325.3|6322.3|6323.8|6320.8|0
1620955420000|2021-05-14 01:23:40|6323.6|6320.6|6323.7|6320.7|6323.7|6320.7|6323.6|6320.6|0
1620955450000|2021-05-14 01:24:10|6323.6|6320.6|6323.6|6320.6|6325.1|6322.1|6323.6|6320.6|0
1620955460000|2021-05-14 01:24:20|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|6323.7|6320.7|0
1620955470000|2021-05-14 01:24:30|6323.6|6320.6|6323.6|6320.6|6323.6|6320.6|6323.6|6320.6|0
1620955480000|2021-05-14 01:24:40|6323.5|6320.5|6323.5|6320.5|6323.5|6320.5|6323.5|6320.5|0
1620955490000|2021-05-14 01:24:50|6323.3|6320.3|6323.6|6320.6|6323.6|6320.6|6322.8|6319.8|0
1620955500000|2021-05-14 01:25:00|6323.5|6320.5|6323.6|6320.6|6323.7|6320.7|6323.5|6320.5|0
1620955510000|2021-05-14 01:25:10|6323.7|6320.7|6323.6|6320.6|6323.7|6320.7|6323.6|6320.6|0
1620955520000|2021-05-14 01:25:20|6323.5|6320.5|6323.5|6320.5|6323.5|6320.5|6323.5|6320.5|0
1620955530000|2021-05-14 01:25:30|6323.6|6320.6|6323.6|6320.6|6323.6|6320.6|6323.5|6320.5|0
1620955550000|2021-05-14 01:25:50|6323.7|6320.7|6325.1|6322.1|6325.1|6322.1|6323.6|6320.6|0
1620955560000|2021-05-14 01:26:00|6325|6322|6325|6322|6325|6322|6323.6|6320.6|0
1620955570000|2021-05-14 01:26:10|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|6325|6322|0
1620955590000|2021-05-14 01:26:30|6325|6322|6325|6322|6325.1|6322.1|6325|6322|0
1620955600000|2021-05-14 01:26:40|6325.1|6322.1|6325|6322|6325.1|6322.1|6325|6322|0
1620955610000|2021-05-14 01:26:50|6325.1|6322.1|6325|6322|6325.1|6322.1|6325|6322|0
1620955620000|2021-05-14 01:27:00|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|6325|6322|0
1620955630000|2021-05-14 01:27:10|6326.5|6323.5|6326.5|6323.5|6326.6|6323.6|6326.5|6323.5|0
1620955640000|2021-05-14 01:27:20|6326|6323|6326.6|6323.6|6326.6|6323.6|6325.1|6322.1|0
1620955680000|2021-05-14 01:28:00|6326.7|6323.7|6326.6|6323.6|6326.7|6323.7|6326.6|6323.6|0
1620955690000|2021-05-14 01:28:10|6326.5|6323.5|6326.6|6323.6|6326.6|6323.6|6326.5|6323.5|0
1620955720000|2021-05-14 01:28:40|6326.5|6323.5|6326.6|6323.6|6326.6|6323.6|6326.5|6323.5|0
1620955770000|2021-05-14 01:29:30|6326.5|6323.5|6326.5|6323.5|6326.5|6323.5|6326.5|6323.5|0
1620955810000|2021-05-14 01:30:10|6326.6|6323.6|6326.4|6323.4|6326.6|6323.6|6326.4|6323.4|0
1620955820000|2021-05-14 01:30:20|6325.9|6322.9|6325|6322|6326.4|6323.4|6325|6322|0
1620955830000|2021-05-14 01:30:30|6324.9|6321.9|6324.9|6321.9|6325|6322|6324.9|6321.9|0
1620955840000|2021-05-14 01:30:40|6324.8|6321.8|6324.9|6321.9|6324.9|6321.9|6324.8|6321.8|0
1620955850000|2021-05-14 01:30:50|6324.8|6321.8|6324.8|6321.8|6324.8|6321.8|6324.8|6321.8|0
1620955860000|2021-05-14 01:31:00|6324.9|6321.9|6324.9|6321.9|6324.9|6321.9|6324.8|6321.8|0
1620955870000|2021-05-14 01:31:10|6324.8|6321.8|6324.9|6321.9|6326.4|6323.4|6324.8|6321.8|0
1620955880000|2021-05-14 01:31:20|6325.4|6322.4|6326.3|6323.3|6326.3|6323.3|6325.4|6322.4|0
1620955890000|2021-05-14 01:31:30|6326.4|6323.4|6326.4|6323.4|6326.4|6323.4|6326.4|6323.4|0
1620955900000|2021-05-14 01:31:40|6326.3|6323.3|6326.3|6323.3|6326.3|6323.3|6326.3|6323.3|0
1620955910000|2021-05-14 01:31:50|6326.2|6323.2|6324.8|6321.8|6326.2|6323.2|6324.8|6321.8|0
1620955930000|2021-05-14 01:32:10|6323.4|6320.4|6323.3|6320.3|6323.4|6320.4|6323.3|6320.3|0
1620955940000|2021-05-14 01:32:20|6323.4|6320.4|6323.4|6320.4|6323.4|6320.4|6323.3|6320.3|0
1620955950000|2021-05-14 01:32:30|6323.7|6320.7|6324.1|6321.1|6324.1|6321.1|6323.7|6320.7|0
1620955960000|2021-05-14 01:32:40|6323.9|6320.9|6323.4|6320.4|6323.9|6320.9|6323.4|6320.4|0
1620955980000|2021-05-14 01:33:00|6323.5|6320.5|6323.5|6320.5|6324.2|6321.2|6323.4|6320.4|0
1620955990000|2021-05-14 01:33:10|6323.7|6320.7|6323.4|6320.4|6324.2|6321.2|6323.4|6320.4|0
1620956000000|2021-05-14 01:33:20|6323.5|6320.5|6323.4|6320.4|6323.5|6320.5|6323.4|6320.4|0
1620956010000|2021-05-14 01:33:30|6323.5|6320.5|6323.4|6320.4|6323.5|6320.5|6323.4|6320.4|0
1620956030000|2021-05-14 01:33:50|6323.5|6320.5|6323.4|6320.4|6323.5|6320.5|6323.4|6320.4|0
1620956050000|2021-05-14 01:34:10|6321.9|6318.9|6322.7|6319.7|6322.7|6319.7|6321.9|6318.9|0
1620956060000|2021-05-14 01:34:20|6323|6320|6323.5|6320.5|6323.5|6320.5|6323|6320|0
1620956070000|2021-05-14 01:34:30|6323.4|6320.4|6323.5|6320.5|6323.5|6320.5|6323.4|6320.4|0
1620956080000|2021-05-14 01:34:40|6323.4|6320.4|6323.4|6320.4|6323.4|6320.4|6323.4|6320.4|0
1620956090000|2021-05-14 01:34:50|6321.9|6318.9|6323.4|6320.4|6323.4|6320.4|6321.9|6318.9|0
1620956100000|2021-05-14 01:35:00|6322.8|6319.8|6321.9|6318.9|6322.8|6319.8|6321.9|6318.9|0
1620956120000|2021-05-14 01:35:20|6322.2|6319.2|6321.9|6318.9|6322.6|6319.6|6321.9|6318.9|0
1620956130000|2021-05-14 01:35:30|6322.6|6319.6|6321.9|6318.9|6322.6|6319.6|6321.9|6318.9|0
1620956140000|2021-05-14 01:35:40|6321.8|6318.8|6321.1|6318.1|6321.8|6318.8|6320.4|6317.4|0
1620956150000|2021-05-14 01:35:50|6320.8|6317.8|6321.1|6318.1|6321.1|6318.1|6320.3|6317.3|0
1620956160000|2021-05-14 01:36:00|6321|6318|6320.3|6317.3|6321|6318|6320.3|6317.3|0
1620956190000|2021-05-14 01:36:30|6320|6317|6320.3|6317.3|6320.3|6317.3|6318.8|6315.8|0
1620956200000|2021-05-14 01:36:40|6320.2|6317.2|6318.8|6315.8|6320.3|6317.3|6318.8|6315.8|0
1620956210000|2021-05-14 01:36:50|6319.1|6316.1|6318.7|6315.7|6319.5|6316.5|6318.7|6315.7|0
1620956220000|2021-05-14 01:37:00|6318.8|6315.8|6317.3|6314.3|6318.8|6315.8|6317.2|6314.2|0
1620956230000|2021-05-14 01:37:10|6318|6315|6317.3|6314.3|6318|6315|6317.3|6314.3|0
1620956240000|2021-05-14 01:37:20|6318|6315|6317.4|6314.4|6318.8|6315.8|6317.3|6314.3|0
1620956250000|2021-05-14 01:37:30|6317.3|6314.3|6317.4|6314.4|6317.4|6314.4|6317.3|6314.3|0
1620956280000|2021-05-14 01:38:00|6317.3|6314.3|6317.4|6314.4|6317.4|6314.4|6317.3|6314.3|0
1620956290000|2021-05-14 01:38:10|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|0
1620956300000|2021-05-14 01:38:20|6317.4|6314.4|6317.9|6314.9|6318.8|6315.8|6317.4|6314.4|0
1620956310000|2021-05-14 01:38:30|6317.7|6314.7|6318|6315|6318|6315|6317.2|6314.2|0
1620956320000|2021-05-14 01:38:40|6317.9|6314.9|6317.9|6314.9|6318|6315|6317.9|6314.9|0
1620956330000|2021-05-14 01:38:50|6317.4|6314.4|6316.5|6313.5|6317.4|6314.4|6316.5|6313.5|0
1620956340000|2021-05-14 01:39:00|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|0
1620956360000|2021-05-14 01:39:20|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|6316.6|6313.6|0
1620956370000|2021-05-14 01:39:30|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|0
1620956390000|2021-05-14 01:39:50|6315.2|6312.2|6315.1|6312.1|6315.9|6312.9|6315.1|6312.1|0
1620956400000|2021-05-14 01:40:00|6315.4|6312.4|6315.9|6312.9|6315.9|6312.9|6315.4|6312.4|0
1620956410000|2021-05-14 01:40:10|6315.1|6312.1|6315.9|6312.9|6315.9|6312.9|6315.1|6312.1|0
1620956420000|2021-05-14 01:40:20|6315.6|6312.6|6316.6|6313.6|6316.6|6313.6|6315.1|6312.1|0
1620956460000|2021-05-14 01:41:00|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6315.8|6312.8|0
1620956470000|2021-05-14 01:41:10|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|0
1620956480000|2021-05-14 01:41:20|6316.9|6313.9|6316.6|6313.6|6317.4|6314.4|6316.6|6313.6|0
1620956490000|2021-05-14 01:41:30|6318.1|6315.1|6318.1|6315.1|6318.1|6315.1|6318.1|6315.1|0
1620956500000|2021-05-14 01:41:40|6318|6315|6318.1|6315.1|6318.1|6315.1|6316.6|6313.6|0
1620956510000|2021-05-14 01:41:50|6316.6|6313.6|6317.2|6314.2|6318.1|6315.1|6316.6|6313.6|0
1620956520000|2021-05-14 01:42:00|6318.1|6315.1|6318.1|6315.1|6318.1|6315.1|6318.1|6315.1|0
1620956540000|2021-05-14 01:42:20|6318.7|6315.7|6319.5|6316.5|6319.6|6316.6|6318.1|6315.1|0
1620956550000|2021-05-14 01:42:30|6319|6316|6318.1|6315.1|6319|6316|6318.1|6315.1|0
1620956560000|2021-05-14 01:42:40|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|6319.5|6316.5|0
1620956570000|2021-05-14 01:42:50|6318.1|6315.1|6318.1|6315.1|6318.1|6315.1|6318.1|6315.1|0
1620956580000|2021-05-14 01:43:00|6318|6315|6318.1|6315.1|6318.1|6315.1|6318|6315|0
1620956590000|2021-05-14 01:43:10|6318.4|6315.4|6318.1|6315.1|6318.8|6315.8|6318.1|6315.1|0
1620956600000|2021-05-14 01:43:20|6318|6315|6318|6315|6318|6315|6318|6315|0
1620956610000|2021-05-14 01:43:30|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|6316.6|6313.6|0
1620956620000|2021-05-14 01:43:40|6316.5|6313.5|6316.5|6313.5|6316.6|6313.6|6316.5|6313.5|0
1620956630000|2021-05-14 01:43:50|6316|6313|6315.1|6312.1|6316|6313|6315|6312|0
1620956640000|2021-05-14 01:44:00|6315|6312|6316.5|6313.5|6316.5|6313.5|6315|6312|0
1620956650000|2021-05-14 01:44:10|6316.6|6313.6|6315|6312|6316.6|6313.6|6315|6312|0
1620956670000|2021-05-14 01:44:30|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|0
1620956680000|2021-05-14 01:44:40|6315|6312|6313.5|6310.5|6315|6312|6313.5|6310.5|0
1620956700000|2021-05-14 01:45:00|6313.4|6310.4|6313.4|6310.4|6313.5|6310.5|6313.4|6310.4|0
1620956710000|2021-05-14 01:45:10|6313.5|6310.5|6313.4|6310.4|6313.5|6310.5|6313.4|6310.4|0
1620956720000|2021-05-14 01:45:20|6313.3|6310.3|6312.5|6309.5|6313.3|6310.3|6311.9|6308.9|0
1620956730000|2021-05-14 01:45:30|6313.4|6310.4|6313.5|6310.5|6313.5|6310.5|6313.4|6310.4|0
1620956740000|2021-05-14 01:45:40|6313.4|6310.4|6313.5|6310.5|6313.5|6310.5|6313.4|6310.4|0
1620956750000|2021-05-14 01:45:50|6313.4|6310.4|6313.5|6310.5|6313.5|6310.5|6313.4|6310.4|0
1620956760000|2021-05-14 01:46:00|6313.4|6310.4|6312.6|6309.6|6313.4|6310.4|6311.2|6308.2|0
1620956770000|2021-05-14 01:46:10|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.6|6309.6|0
1620956800000|2021-05-14 01:46:40|6312.6|6309.6|6312.6|6309.6|6312.7|6309.7|6312.6|6309.6|0
1620956810000|2021-05-14 01:46:50|6311.2|6308.2|6311.1|6308.1|6311.2|6308.2|6311.1|6308.1|0
1620956820000|2021-05-14 01:47:00|6311|6308|6311|6308|6311.1|6308.1|6311|6308|0
1620956830000|2021-05-14 01:47:10|6311.1|6308.1|6311|6308|6311.1|6308.1|6311|6308|0
1620956840000|2021-05-14 01:47:20|6311.1|6308.1|6311|6308|6311.1|6308.1|6311|6308|0
1620956850000|2021-05-14 01:47:30|6311.1|6308.1|6311|6308|6311.1|6308.1|6311|6308|0
1620956860000|2021-05-14 01:47:40|6311.1|6308.1|6311.1|6308.1|6311.1|6308.1|6311.1|6308.1|0
1620956880000|2021-05-14 01:48:00|6311|6308|6311.2|6308.2|6311.2|6308.2|6309.6|6306.6|0
1620956890000|2021-05-14 01:48:10|6311.1|6308.1|6309.7|6306.7|6311.1|6308.1|6309.7|6306.7|0
1620956900000|2021-05-14 01:48:20|6309.6|6306.6|6309.7|6306.7|6309.7|6306.7|6309.6|6306.6|0
1620956910000|2021-05-14 01:48:30|6309.9|6306.9|6311.1|6308.1|6311.1|6308.1|6309.7|6306.7|0
1620956920000|2021-05-14 01:48:40|6310.4|6307.4|6309.6|6306.6|6310.4|6307.4|6309.6|6306.6|0
1620956940000|2021-05-14 01:49:00|6309.5|6306.5|6309.6|6306.6|6309.6|6306.6|6309.5|6306.5|0
1620956960000|2021-05-14 01:49:20|6310.2|6307.2|6309.6|6306.6|6311|6308|6309.6|6306.6|0
1620956990000|2021-05-14 01:49:50|6309.5|6306.5|6309.5|6306.5|6309.6|6306.6|6309.5|6306.5|0
1620957000000|2021-05-14 01:50:00|6309.6|6306.6|6309.5|6306.5|6309.6|6306.6|6308.1|6305.1|0
1620957020000|2021-05-14 01:50:20|6309.6|6306.6|6309.5|6306.5|6309.6|6306.6|6309.5|6306.5|0
1620957030000|2021-05-14 01:50:30|6309.6|6306.6|6309.6|6306.6|6309.6|6306.6|6309.5|6306.5|0
1620957050000|2021-05-14 01:50:50|6310.3|6307.3|6310.3|6307.3|6311|6308|6309.6|6306.6|0
1620957060000|2021-05-14 01:51:00|6310|6307|6310.3|6307.3|6310.3|6307.3|6309.6|6306.6|0
1620957070000|2021-05-14 01:51:10|6310.6|6307.6|6311.1|6308.1|6311.1|6308.1|6310.6|6307.6|0
1620957090000|2021-05-14 01:51:30|6311.2|6308.2|6311.1|6308.1|6311.2|6308.2|6311.1|6308.1|0
1620957100000|2021-05-14 01:51:40|6311.2|6308.2|6311.1|6308.1|6311.2|6308.2|6311.1|6308.1|0
1620957110000|2021-05-14 01:51:50|6311.2|6308.2|6311.2|6308.2|6311.2|6308.2|6311.1|6308.1|0
1620957120000|2021-05-14 01:52:00|6311.1|6308.1|6311.2|6308.2|6311.2|6308.2|6311.1|6308.1|0
1620957150000|2021-05-14 01:52:30|6311.8|6308.8|6311.9|6308.9|6312.7|6309.7|6311.8|6308.8|0
1620957160000|2021-05-14 01:52:40|6312.2|6309.2|6312.7|6309.7|6312.7|6309.7|6311.9|6308.9|0
1620957170000|2021-05-14 01:52:50|6312.4|6309.4|6312.7|6309.7|6312.7|6309.7|6311.9|6308.9|0
1620957180000|2021-05-14 01:53:00|6312.4|6309.4|6312|6309|6312.4|6309.4|6311.2|6308.2|0
1620957190000|2021-05-14 01:53:10|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312|6309|0
1620957230000|2021-05-14 01:53:50|6311.3|6308.3|6312.7|6309.7|6312.7|6309.7|6311.2|6308.2|0
1620957240000|2021-05-14 01:54:00|6312.6|6309.6|6311.2|6308.2|6312.6|6309.6|6311.2|6308.2|0
1620957250000|2021-05-14 01:54:10|6311.5|6308.5|6311.2|6308.2|6311.9|6308.9|6311.2|6308.2|0
1620957260000|2021-05-14 01:54:20|6311.5|6308.5|6311.9|6308.9|6312.7|6309.7|6311.2|6308.2|0
1620957270000|2021-05-14 01:54:30|6312|6309|6312.7|6309.7|6312.7|6309.7|6311.9|6308.9|0
1620957280000|2021-05-14 01:54:40|6312|6309|6311.9|6308.9|6312|6309|6311.9|6308.9|0
1620957290000|2021-05-14 01:54:50|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|0
1620957300000|2021-05-14 01:55:00|6312|6309|6312.8|6309.8|6312.8|6309.8|6311.9|6308.9|0
1620957310000|2021-05-14 01:55:10|6312.7|6309.7|6312.8|6309.8|6312.8|6309.8|6312.7|6309.7|0
1620957320000|2021-05-14 01:55:20|6313.3|6310.3|6313.8|6310.8|6314.2|6311.2|6313.3|6310.3|0
1620957330000|2021-05-14 01:55:30|6314.2|6311.2|6314.2|6311.2|6314.3|6311.3|6314.2|6311.2|0
1620957340000|2021-05-14 01:55:40|6314.3|6311.3|6314.2|6311.2|6314.3|6311.3|6314.2|6311.2|0
1620957360000|2021-05-14 01:56:00|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|0
1620957370000|2021-05-14 01:56:10|6314.2|6311.2|6314.2|6311.2|6314.3|6311.3|6314.2|6311.2|0
1620957390000|2021-05-14 01:56:30|6313.9|6310.9|6314.2|6311.2|6314.2|6311.2|6313.5|6310.5|0
1620957400000|2021-05-14 01:56:40|6314.3|6311.3|6314.2|6311.2|6314.3|6311.3|6314.2|6311.2|0
1620957410000|2021-05-14 01:56:50|6314|6311|6314.3|6311.3|6314.3|6311.3|6313.5|6310.5|0
1620957420000|2021-05-14 01:57:00|6314|6311|6312.9|6309.9|6314|6311|6312.9|6309.9|0
1620957430000|2021-05-14 01:57:10|6313.6|6310.6|6313.6|6310.6|6314.3|6311.3|6312.9|6309.9|0
1620957440000|2021-05-14 01:57:20|6314.3|6311.3|6313.6|6310.6|6314.3|6311.3|6312.9|6309.9|0
1620957450000|2021-05-14 01:57:30|6313.9|6310.9|6313.7|6310.7|6314.4|6311.4|6313.6|6310.6|0
1620957460000|2021-05-14 01:57:40|6313.6|6310.6|6314.4|6311.4|6314.4|6311.4|6313.6|6310.6|0
1620957480000|2021-05-14 01:58:00|6313.7|6310.7|6314.4|6311.4|6314.4|6311.4|6313.7|6310.7|0
1620957520000|2021-05-14 01:58:40|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|0
1620957530000|2021-05-14 01:58:50|6315.1|6312.1|6314.5|6311.5|6315.9|6312.9|6314.5|6311.5|0
1620957540000|2021-05-14 01:59:00|6314.8|6311.8|6316|6313|6316|6313|6314.8|6311.8|0
1620957580000|2021-05-14 01:59:40|6315.9|6312.9|6316|6313|6316|6313|6315.9|6312.9|0
1620957600000|2021-05-14 02:00:00|6315.9|6312.9|6316|6313|6316|6313|6315.9|6312.9|0
1620957620000|2021-05-14 02:00:20|6315.9|6312.9|6316|6313|6316|6313|6315.9|6312.9|0
1620957640000|2021-05-14 02:00:40|6315.7|6312.7|6315.2|6312.2|6316|6313|6314.5|6311.5|0
1620957650000|2021-05-14 02:00:50|6314.9|6311.9|6314.4|6311.4|6314.9|6311.9|6314.4|6311.4|0
1620957660000|2021-05-14 02:01:00|6314.1|6311.1|6313|6310|6314.4|6311.4|6313|6310|0
1620957670000|2021-05-14 02:01:10|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|6313.7|6310.7|0
1620957680000|2021-05-14 02:01:20|6313.7|6310.7|6314.4|6311.4|6314.4|6311.4|6313.7|6310.7|0
1620957690000|2021-05-14 02:01:30|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|0
1620957700000|2021-05-14 02:01:40|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|0
1620957720000|2021-05-14 02:02:00|6314.5|6311.5|6315.9|6312.9|6315.9|6312.9|6314.5|6311.5|0
1620957730000|2021-05-14 02:02:10|6316|6313|6316|6313|6316|6313|6316|6313|0
1620957740000|2021-05-14 02:02:20|6316.1|6313.1|6316.8|6313.8|6317.5|6314.5|6316.1|6313.1|0
1620957750000|2021-05-14 02:02:30|6317|6314|6317.5|6314.5|6317.6|6314.6|6316.8|6313.8|0
1620957760000|2021-05-14 02:02:40|6317.6|6314.6|6317.5|6314.5|6317.6|6314.6|6317.5|6314.5|0
1620957770000|2021-05-14 02:02:50|6317.2|6314.2|6317.5|6314.5|6317.5|6314.5|6316.8|6313.8|0
1620957780000|2021-05-14 02:03:00|6317.2|6314.2|6316.7|6313.7|6317.5|6314.5|6316|6313|0
1620957790000|2021-05-14 02:03:10|6317.4|6314.4|6317.4|6314.4|6317.5|6314.5|6316.7|6313.7|0
1620957800000|2021-05-14 02:03:20|6317.2|6314.2|6316|6313|6317.5|6314.5|6316|6313|0
1620957810000|2021-05-14 02:03:30|6316.3|6313.3|6316|6313|6316.7|6313.7|6316|6313|0
1620957850000|2021-05-14 02:04:10|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|0
1620957860000|2021-05-14 02:04:20|6315.3|6312.3|6314.4|6311.4|6315.3|6312.3|6314.4|6311.4|0
1620957870000|2021-05-14 02:04:30|6314.5|6311.5|6314.5|6311.5|6315.2|6312.2|6314.4|6311.4|0
1620957880000|2021-05-14 02:04:40|6314.4|6311.4|6314.4|6311.4|6314.5|6311.5|6314.4|6311.4|0
1620957890000|2021-05-14 02:04:50|6314.5|6311.5|6314.4|6311.4|6314.5|6311.5|6314.4|6311.4|0
1620957910000|2021-05-14 02:05:10|6314.3|6311.3|6314.5|6311.5|6314.5|6311.5|6314.3|6311.3|0
1620957920000|2021-05-14 02:05:20|6314.4|6311.4|6314.4|6311.4|6314.5|6311.5|6314.4|6311.4|0
1620957930000|2021-05-14 02:05:30|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|6314.4|6311.4|0
1620957940000|2021-05-14 02:05:40|6314.4|6311.4|6314.5|6311.5|6314.5|6311.5|6314.4|6311.4|0
1620957950000|2021-05-14 02:05:50|6315.2|6312.2|6316|6313|6316|6313|6315.2|6312.2|0
1620957960000|2021-05-14 02:06:00|6315.9|6312.9|6315.4|6312.4|6316|6313|6314.5|6311.5|0
1620957970000|2021-05-14 02:06:10|6314.5|6311.5|6316|6313|6316|6313|6314.5|6311.5|0
1620957980000|2021-05-14 02:06:20|6315.7|6312.7|6314.5|6311.5|6315.7|6312.7|6314.5|6311.5|0
1620957990000|2021-05-14 02:06:30|6314.8|6311.8|6314.5|6311.5|6315.2|6312.2|6314.5|6311.5|0
1620958000000|2021-05-14 02:06:40|6315.2|6312.2|6314.5|6311.5|6315.2|6312.2|6314.5|6311.5|0
1620958010000|2021-05-14 02:06:50|6314.4|6311.4|6314.5|6311.5|6314.5|6311.5|6314.4|6311.4|0
1620958020000|2021-05-14 02:07:00|6314.4|6311.4|6314.4|6311.4|6314.5|6311.5|6314.4|6311.4|0
1620958030000|2021-05-14 02:07:10|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|6314.4|6311.4|0
1620958040000|2021-05-14 02:07:20|6314.4|6311.4|6314.5|6311.5|6314.5|6311.5|6314.4|6311.4|0
1620958060000|2021-05-14 02:07:40|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|0
1620958070000|2021-05-14 02:07:50|6313.7|6310.7|6312.9|6309.9|6314.4|6311.4|6312.9|6309.9|0
1620958080000|2021-05-14 02:08:00|6312.8|6309.8|6311.5|6308.5|6312.9|6309.9|6311.4|6308.4|0
1620958090000|2021-05-14 02:08:10|6311.4|6308.4|6311.4|6308.4|6311.5|6308.5|6311.4|6308.4|0
1620958100000|2021-05-14 02:08:20|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|0
1620958110000|2021-05-14 02:08:30|6311.4|6308.4|6311.5|6308.5|6311.5|6308.5|6311.4|6308.4|0
1620958130000|2021-05-14 02:08:50|6311.4|6308.4|6309.9|6306.9|6311.5|6308.5|6309.9|6306.9|0
1620958140000|2021-05-14 02:09:00|6310|6307|6309.9|6306.9|6310|6307|6309.9|6306.9|0
1620958150000|2021-05-14 02:09:10|6310.2|6307.2|6311.4|6308.4|6311.4|6308.4|6309.9|6306.9|0
1620958160000|2021-05-14 02:09:20|6310.7|6307.7|6311.4|6308.4|6311.4|6308.4|6310.7|6307.7|0
1620958180000|2021-05-14 02:09:40|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6311.4|6308.4|0
1620958190000|2021-05-14 02:09:50|6311.8|6308.8|6311.5|6308.5|6312.9|6309.9|6311.5|6308.5|0
1620958200000|2021-05-14 02:10:00|6312|6309|6312.9|6309.9|6312.9|6309.9|6312|6309|0
1620958210000|2021-05-14 02:10:10|6313|6310|6313|6310|6314.5|6311.5|6313|6310|0
1620958220000|2021-05-14 02:10:20|6313.3|6310.3|6313.7|6310.7|6313.7|6310.7|6313.3|6310.3|0
1620958230000|2021-05-14 02:10:30|6313|6310|6314.5|6311.5|6314.5|6311.5|6313|6310|0
1620958250000|2021-05-14 02:10:50|6313.7|6310.7|6313|6310|6313.7|6310.7|6313|6310|0
1620958260000|2021-05-14 02:11:00|6313.3|6310.3|6313|6310|6314.4|6311.4|6313|6310|0
1620958270000|2021-05-14 02:11:10|6313.5|6310.5|6313|6310|6314.4|6311.4|6313|6310|0
1620958280000|2021-05-14 02:11:20|6313.5|6310.5|6313|6310|6314.4|6311.4|6313|6310|0
1620958290000|2021-05-14 02:11:30|6312.9|6309.9|6313|6310|6313|6310|6312.9|6309.9|0
1620958300000|2021-05-14 02:11:40|6312.9|6309.9|6313|6310|6313.7|6310.7|6312.9|6309.9|0
1620958310000|2021-05-14 02:11:50|6313.7|6310.7|6313|6310|6313.7|6310.7|6313|6310|0
1620958320000|2021-05-14 02:12:00|6314.4|6311.4|6313.7|6310.7|6314.5|6311.5|6313.7|6310.7|0
1620958330000|2021-05-14 02:12:10|6314|6311|6314.5|6311.5|6314.5|6311.5|6313.7|6310.7|0
1620958370000|2021-05-14 02:12:50|6314.8|6311.8|6315.2|6312.2|6315.9|6312.9|6314.5|6311.5|0
1620958380000|2021-05-14 02:13:00|6315|6312|6315.9|6312.9|6316|6313|6314.5|6311.5|0
1620958390000|2021-05-14 02:13:10|6316|6313|6315.9|6312.9|6316|6313|6315.9|6312.9|0
1620958400000|2021-05-14 02:13:20|6316|6313|6316|6313|6316|6313|6315.9|6312.9|0
1620958410000|2021-05-14 02:13:30|6315.9|6312.9|6316|6313|6316|6313|6315.9|6312.9|0
1620958420000|2021-05-14 02:13:40|6315.9|6312.9|6315.9|6312.9|6316|6313|6315.9|6312.9|0
1620958430000|2021-05-14 02:13:50|6316|6313|6316|6313|6316|6313|6316|6313|0
1620958460000|2021-05-14 02:14:20|6316.6|6313.6|6317.5|6314.5|6317.5|6314.5|6316.6|6313.6|0
1620958490000|2021-05-14 02:14:50|6317.8|6314.8|6319|6316|6319|6316|6317.5|6314.5|0
1620958520000|2021-05-14 02:15:20|6318.9|6315.9|6317.5|6314.5|6319|6316|6317.5|6314.5|0
1620958530000|2021-05-14 02:15:30|6317.6|6314.6|6319|6316|6319|6316|6317.6|6314.6|0
1620958540000|2021-05-14 02:15:40|6318.9|6315.9|6319|6316|6319|6316|6317.5|6314.5|0
1620958560000|2021-05-14 02:16:00|6318.9|6315.9|6319|6316|6319|6316|6318.9|6315.9|0
1620958570000|2021-05-14 02:16:10|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|0
1620958580000|2021-05-14 02:16:20|6318.3|6315.3|6318.9|6315.9|6318.9|6315.9|6317.5|6314.5|0
1620958600000|2021-05-14 02:16:40|6319|6316|6318.9|6315.9|6319|6316|6318.9|6315.9|0
1620958610000|2021-05-14 02:16:50|6319|6316|6319|6316|6319|6316|6319|6316|0
1620958620000|2021-05-14 02:17:00|6318.9|6315.9|6318.9|6315.9|6319|6316|6318.9|6315.9|0
1620958630000|2021-05-14 02:17:10|6319|6316|6318.9|6315.9|6319|6316|6318.9|6315.9|0
1620958650000|2021-05-14 02:17:30|6318.3|6315.3|6318.9|6315.9|6318.9|6315.9|6317.4|6314.4|0
1620958660000|2021-05-14 02:17:40|6318.6|6315.6|6318.9|6315.9|6318.9|6315.9|6318.2|6315.2|0
1620958680000|2021-05-14 02:18:00|6318.3|6315.3|6317.4|6314.4|6318.3|6315.3|6317.4|6314.4|0
1620958700000|2021-05-14 02:18:20|6317.3|6314.3|6317.4|6314.4|6317.4|6314.4|6317.3|6314.3|0
1620958710000|2021-05-14 02:18:30|6317.3|6314.3|6317.4|6314.4|6317.4|6314.4|6317.3|6314.3|0
1620958720000|2021-05-14 02:18:40|6317.3|6314.3|6317.3|6314.3|6317.3|6314.3|6317.3|6314.3|0
1620958740000|2021-05-14 02:19:00|6316.8|6313.8|6315.9|6312.9|6316.8|6313.8|6315.9|6312.9|0
1620958780000|2021-05-14 02:19:40|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|0
1620958800000|2021-05-14 02:20:00|6315.9|6312.9|6317.4|6314.4|6317.4|6314.4|6315.9|6312.9|0
1620958820000|2021-05-14 02:20:20|6317.7|6314.7|6317.4|6314.4|6318.2|6315.2|6317.4|6314.4|0
1620958830000|2021-05-14 02:20:30|6317.3|6314.3|6316|6313|6317.4|6314.4|6315.9|6312.9|0
1620958840000|2021-05-14 02:20:40|6315.9|6312.9|6315.9|6312.9|6316.7|6313.7|6315.9|6312.9|0
1620958850000|2021-05-14 02:20:50|6316|6313|6316|6313|6316|6313|6315.9|6312.9|0
1620958860000|2021-05-14 02:21:00|6316.5|6313.5|6317.4|6314.4|6317.4|6314.4|6316|6313|0
1620958870000|2021-05-14 02:21:10|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|0
1620958880000|2021-05-14 02:21:20|6318.8|6315.8|6318.8|6315.8|6318.9|6315.9|6318.8|6315.8|0
1620958890000|2021-05-14 02:21:30|6318.9|6315.9|6318.8|6315.8|6318.9|6315.9|6318.8|6315.8|0
1620958900000|2021-05-14 02:21:40|6318.3|6315.3|6317.3|6314.3|6318.3|6315.3|6317.3|6314.3|0
1620958910000|2021-05-14 02:21:50|6317.4|6314.4|6317.3|6314.3|6317.4|6314.4|6317.3|6314.3|0
1620958920000|2021-05-14 02:22:00|6317.4|6314.4|6317.4|6314.4|6317.4|6314.4|6317.4|6314.4|0
1620958930000|2021-05-14 02:22:10|6318|6315|6317.4|6314.4|6318.9|6315.9|6317.4|6314.4|0
1620958940000|2021-05-14 02:22:20|6317.7|6314.7|6318.8|6315.8|6318.9|6315.9|6317.4|6314.4|0
1620958950000|2021-05-14 02:22:30|6318.9|6315.9|6318.1|6315.1|6318.9|6315.9|6317.4|6314.4|0
1620958960000|2021-05-14 02:22:40|6317.8|6314.8|6317.4|6314.4|6318.8|6315.8|6317.3|6314.3|0
1620958970000|2021-05-14 02:22:50|6318.8|6315.8|6317.4|6314.4|6318.8|6315.8|6317.3|6314.3|0
1620958980000|2021-05-14 02:23:00|6317.3|6314.3|6317.4|6314.4|6317.4|6314.4|6317.3|6314.3|0
1620958990000|2021-05-14 02:23:10|6317.3|6314.3|6317.3|6314.3|6317.4|6314.4|6317.3|6314.3|0
1620959020000|2021-05-14 02:23:40|6317.4|6314.4|6318.8|6315.8|6318.8|6315.8|6317.4|6314.4|0
1620959030000|2021-05-14 02:23:50|6318.7|6315.7|6317.3|6314.3|6318.8|6315.8|6317.3|6314.3|0
1620959040000|2021-05-14 02:24:00|6317.4|6314.4|6317.3|6314.3|6318.8|6315.8|6317.3|6314.3|0
1620959050000|2021-05-14 02:24:10|6317.9|6314.9|6318.1|6315.1|6318.7|6315.7|6317.3|6314.3|0
1620959060000|2021-05-14 02:24:20|6318|6315|6318.8|6315.8|6318.8|6315.8|6318|6315|0
1620959080000|2021-05-14 02:24:40|6318.7|6315.7|6318|6315|6318.7|6315.7|6317.3|6314.3|0
1620959090000|2021-05-14 02:24:50|6317.8|6314.8|6318.8|6315.8|6318.8|6315.8|6317.3|6314.3|0
1620959110000|2021-05-14 02:25:10|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|6318.8|6315.8|0
1620959140000|2021-05-14 02:25:40|6318.8|6315.8|6318.9|6315.9|6318.9|6315.9|6318.8|6315.8|0
1620959150000|2021-05-14 02:25:50|6318.8|6315.8|6318.8|6315.8|6318.9|6315.9|6318.8|6315.8|0
1620959160000|2021-05-14 02:26:00|6318.9|6315.9|6318.8|6315.8|6318.9|6315.9|6318.8|6315.8|0
1620959190000|2021-05-14 02:26:30|6318.9|6315.9|6320.4|6317.4|6320.4|6317.4|6318.9|6315.9|0
1620959200000|2021-05-14 02:26:40|6320.3|6317.3|6320.3|6317.3|6320.4|6317.4|6320.3|6317.3|0
1620959210000|2021-05-14 02:26:50|6318.9|6315.9|6318.8|6315.8|6318.9|6315.9|6318.8|6315.8|0
1620959220000|2021-05-14 02:27:00|6318.9|6315.9|6318.8|6315.8|6318.9|6315.9|6318.8|6315.8|0
1620959250000|2021-05-14 02:27:30|6318.1|6315.1|6318.8|6315.8|6318.8|6315.8|6318.1|6315.1|0
1620959260000|2021-05-14 02:27:40|6317.3|6314.3|6318.1|6315.1|6318.1|6315.1|6317.3|6314.3|0
1620959270000|2021-05-14 02:27:50|6317.8|6314.8|6317.3|6314.3|6317.8|6314.8|6317.3|6314.3|0
1620959290000|2021-05-14 02:28:10|6317.9|6314.9|6318.8|6315.8|6318.8|6315.8|6317.9|6314.9|0
1620959320000|2021-05-14 02:28:40|6318.7|6315.7|6318.8|6315.8|6318.8|6315.8|6318.7|6315.7|0
1620959350000|2021-05-14 02:29:10|6319.1|6316.1|6318.8|6315.8|6319.5|6316.5|6318.8|6315.8|0
1620959360000|2021-05-14 02:29:20|6318.7|6315.7|6318.7|6315.7|6318.7|6315.7|6318.7|6315.7|0
1620959370000|2021-05-14 02:29:30|6318.6|6315.6|6318.6|6315.6|6318.7|6315.7|6318.6|6315.6|0
1620959380000|2021-05-14 02:29:40|6318.7|6315.7|6318.6|6315.6|6318.7|6315.7|6318.6|6315.6|0
1620959390000|2021-05-14 02:29:50|6318.7|6315.7|6318.7|6315.7|6318.7|6315.7|6318.6|6315.6|0
1620959400000|2021-05-14 02:30:00|6318.8|6315.8|6320.2|6317.2|6320.2|6317.2|6318.8|6315.8|0
1620959410000|2021-05-14 02:30:10|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|6318.8|6315.8|0
1620959450000|2021-05-14 02:30:50|6318.9|6315.9|6320.3|6317.3|6320.3|6317.3|6318.9|6315.9|0
1620959470000|2021-05-14 02:31:10|6320.4|6317.4|6320.4|6317.4|6320.4|6317.4|6320.3|6317.3|0
1620959490000|2021-05-14 02:31:30|6320.9|6317.9|6321.8|6318.8|6321.8|6318.8|6320.4|6317.4|0
1620959500000|2021-05-14 02:31:40|6320.4|6317.4|6321.8|6318.8|6321.8|6318.8|6320.4|6317.4|0
1620959510000|2021-05-14 02:31:50|6321.5|6318.5|6320.4|6317.4|6321.5|6318.5|6320.4|6317.4|0
1620959520000|2021-05-14 02:32:00|6320.3|6317.3|6320.3|6317.3|6320.3|6317.3|6320.3|6317.3|0
1620959540000|2021-05-14 02:32:20|6320.4|6317.4|6320.3|6317.3|6321.1|6318.1|6320.3|6317.3|0
1620959580000|2021-05-14 02:33:00|6320.9|6317.9|6320.3|6317.3|6321.8|6318.8|6320.3|6317.3|0
1620959610000|2021-05-14 02:33:30|6320.2|6317.2|6320.3|6317.3|6320.3|6317.3|6320.2|6317.2|0
1620959620000|2021-05-14 02:33:40|6320.2|6317.2|6320.2|6317.2|6320.2|6317.2|6320.2|6317.2|0
1620959640000|2021-05-14 02:34:00|6320.3|6317.3|6320.2|6317.2|6320.3|6317.3|6320.2|6317.2|0
1620959660000|2021-05-14 02:34:20|6320.1|6317.1|6320.1|6317.1|6320.2|6317.2|6320.1|6317.1|0
1620959670000|2021-05-14 02:34:30|6319.6|6316.6|6318.7|6315.7|6319.6|6316.6|6318.7|6315.7|0
1620959700000|2021-05-14 02:35:00|6318.8|6315.8|6320.2|6317.2|6320.2|6317.2|6318.8|6315.8|0
1620959710000|2021-05-14 02:35:10|6320.1|6317.1|6320.1|6317.1|6320.2|6317.2|6320.1|6317.1|0
1620959720000|2021-05-14 02:35:20|6320.2|6317.2|6320.2|6317.2|6320.2|6317.2|6320.1|6317.1|0
1620959730000|2021-05-14 02:35:30|6320.1|6317.1|6320.2|6317.2|6320.2|6317.2|6320.1|6317.1|0
1620959770000|2021-05-14 02:36:10|6320.1|6317.1|6320.1|6317.1|6320.1|6317.1|6320.1|6317.1|0
1620959790000|2021-05-14 02:36:30|6320|6317|6318.6|6315.6|6320|6317|6318.6|6315.6|0
1620959810000|2021-05-14 02:36:50|6318.3|6315.3|6317|6314|6318.5|6315.5|6317|6314|0
1620959820000|2021-05-14 02:37:00|6317.1|6314.1|6317|6314|6317.8|6314.8|6317|6314|0
1620959830000|2021-05-14 02:37:10|6316.9|6313.9|6316.9|6313.9|6317|6314|6316.9|6313.9|0
1620959840000|2021-05-14 02:37:20|6317|6314|6317|6314|6317|6314|6315.5|6312.5|0
1620959850000|2021-05-14 02:37:30|6316.9|6313.9|6317|6314|6317|6314|6316.9|6313.9|0
1620959870000|2021-05-14 02:37:50|6316.9|6313.9|6316.9|6313.9|6316.9|6313.9|6316.9|6313.9|0
1620959890000|2021-05-14 02:38:10|6316.8|6313.8|6316.9|6313.9|6316.9|6313.9|6316.8|6313.8|0
1620959900000|2021-05-14 02:38:20|6316.8|6313.8|6316.9|6313.9|6316.9|6313.9|6316.8|6313.8|0
1620959910000|2021-05-14 02:38:30|6316.8|6313.8|6316.8|6313.8|6316.9|6313.9|6316.8|6313.8|0
1620959920000|2021-05-14 02:38:40|6316.9|6313.9|6316.9|6313.9|6316.9|6313.9|6316.8|6313.8|0
1620959930000|2021-05-14 02:38:50|6316.8|6313.8|6315.4|6312.4|6316.9|6313.9|6315.4|6312.4|0
1620959940000|2021-05-14 02:39:00|6315.3|6312.3|6313.8|6310.8|6315.3|6312.3|6313.8|6310.8|0
1620959950000|2021-05-14 02:39:10|6313.7|6310.7|6313.8|6310.8|6313.8|6310.8|6313.7|6310.7|0
1620959960000|2021-05-14 02:39:20|6313.7|6310.7|6313.8|6310.8|6313.8|6310.8|6313.7|6310.7|0
1620959970000|2021-05-14 02:39:30|6313.7|6310.7|6313.8|6310.8|6313.8|6310.8|6313.7|6310.7|0
1620959980000|2021-05-14 02:39:40|6315.2|6312.2|6315.3|6312.3|6315.3|6312.3|6314.5|6311.5|0
1620959990000|2021-05-14 02:39:50|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|0
1620960000000|2021-05-14 02:40:00|6315.1|6312.1|6315.2|6312.2|6315.2|6312.2|6315.1|6312.1|0
1620960010000|2021-05-14 02:40:10|6315.1|6312.1|6315.2|6312.2|6315.2|6312.2|6314.4|6311.4|0
1620960020000|2021-05-14 02:40:20|6315.3|6312.3|6315.3|6312.3|6315.3|6312.3|6315.3|6312.3|0
1620960060000|2021-05-14 02:41:00|6315.4|6312.4|6315.4|6312.4|6315.4|6312.4|6315.4|6312.4|0
1620960070000|2021-05-14 02:41:10|6315.3|6312.3|6315.3|6312.3|6315.3|6312.3|6315.3|6312.3|0
1620960080000|2021-05-14 02:41:20|6314.8|6311.8|6315.3|6312.3|6315.3|6312.3|6313.9|6310.9|0
1620960090000|2021-05-14 02:41:30|6315.4|6312.4|6316.8|6313.8|6316.8|6313.8|6315.4|6312.4|0
1620960110000|2021-05-14 02:41:50|6316.9|6313.9|6316.9|6313.9|6316.9|6313.9|6316.9|6313.9|0
1620960120000|2021-05-14 02:42:00|6318.3|6315.3|6318.3|6315.3|6318.3|6315.3|6318.3|6315.3|0
1620960130000|2021-05-14 02:42:10|6318.4|6315.4|6318.3|6315.3|6318.4|6315.4|6318.3|6315.3|0
1620960150000|2021-05-14 02:42:30|6318.4|6315.4|6318.4|6315.4|6318.4|6315.4|6318.4|6315.4|0
1620960170000|2021-05-14 02:42:50|6318.3|6315.3|6318.3|6315.3|6318.3|6315.3|6318.3|6315.3|0
1620960180000|2021-05-14 02:43:00|6318.4|6315.4|6318.3|6315.3|6318.4|6315.4|6318.3|6315.3|0
1620960190000|2021-05-14 02:43:10|6318.2|6315.2|6316.8|6313.8|6318.2|6315.2|6316.8|6313.8|0
1620960200000|2021-05-14 02:43:20|6316.9|6313.9|6316.8|6313.8|6316.9|6313.9|6316.8|6313.8|0
1620960210000|2021-05-14 02:43:30|6316.9|6313.9|6318.3|6315.3|6318.3|6315.3|6316.9|6313.9|0
1620960220000|2021-05-14 02:43:40|6317.6|6314.6|6316.8|6313.8|6317.6|6314.6|6316.8|6313.8|0
1620960240000|2021-05-14 02:44:00|6317.6|6314.6|6317.6|6314.6|6317.6|6314.6|6316.8|6313.8|0
1620960250000|2021-05-14 02:44:10|6317.3|6314.3|6316.8|6313.8|6317.6|6314.6|6316.8|6313.8|0
1620960260000|2021-05-14 02:44:20|6317.1|6314.1|6317.6|6314.6|6317.6|6314.6|6316.8|6313.8|0
1620960270000|2021-05-14 02:44:30|6317.3|6314.3|6318.3|6315.3|6318.3|6315.3|6316.9|6313.9|0
1620960290000|2021-05-14 02:44:50|6318|6315|6318.3|6315.3|6318.3|6315.3|6317.6|6314.6|0
1620960310000|2021-05-14 02:45:10|6318.2|6315.2|6317.5|6314.5|6318.2|6315.2|6317.5|6314.5|0
1620960320000|2021-05-14 02:45:20|6317.6|6314.6|6316.8|6313.8|6317.6|6314.6|6316.8|6313.8|0
1620960360000|2021-05-14 02:46:00|6316.7|6313.7|6316.8|6313.8|6316.8|6313.8|6316.7|6313.7|0
1620960370000|2021-05-14 02:46:10|6317.1|6314.1|6317.6|6314.6|6317.6|6314.6|6317.1|6314.1|0
1620960380000|2021-05-14 02:46:20|6317.8|6314.8|6318.2|6315.2|6318.3|6315.3|6317.8|6314.8|0
1620960390000|2021-05-14 02:46:30|6318.3|6315.3|6316.8|6313.8|6318.3|6315.3|6316.7|6313.7|0
1620960400000|2021-05-14 02:46:40|6316.7|6313.7|6316.7|6313.7|6316.8|6313.8|6316.7|6313.7|0
1620960410000|2021-05-14 02:46:50|6316.8|6313.8|6316.8|6313.8|6316.8|6313.8|6316.7|6313.7|0
1620960430000|2021-05-14 02:47:10|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|6316.7|6313.7|0
1620960460000|2021-05-14 02:47:40|6316.8|6313.8|6316.8|6313.8|6316.8|6313.8|6316.7|6313.7|0
1620960470000|2021-05-14 02:47:50|6317.3|6314.3|6318.2|6315.2|6318.2|6315.2|6317.3|6314.3|0
1620960480000|2021-05-14 02:48:00|6318.3|6315.3|6318.2|6315.2|6318.3|6315.3|6318.2|6315.2|0
1620960490000|2021-05-14 02:48:10|6318.3|6315.3|6318.2|6315.2|6318.3|6315.3|6318.2|6315.2|0
1620960500000|2021-05-14 02:48:20|6318.3|6315.3|6318.3|6315.3|6318.3|6315.3|6318.3|6315.3|0
1620960510000|2021-05-14 02:48:30|6318.2|6315.2|6318.2|6315.2|6318.2|6315.2|6318.2|6315.2|0
1620960550000|2021-05-14 02:49:10|6318.3|6315.3|6319.8|6316.8|6319.8|6316.8|6318.3|6315.3|0
1620960560000|2021-05-14 02:49:20|6320.3|6317.3|6321.2|6318.2|6321.2|6318.2|6320.3|6317.3|0
1620960570000|2021-05-14 02:49:30|6321.3|6318.3|6321.2|6318.2|6321.3|6318.3|6321.2|6318.2|0
1620960580000|2021-05-14 02:49:40|6321.3|6318.3|6320.5|6317.5|6321.3|6318.3|6320.5|6317.5|0
1620960590000|2021-05-14 02:49:50|6320.8|6317.8|6321.2|6318.2|6321.2|6318.2|6320.8|6317.8|0
1620960600000|2021-05-14 02:50:00|6321.3|6318.3|6321.2|6318.2|6321.3|6318.3|6321.2|6318.2|0
1620960610000|2021-05-14 02:50:10|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|6321.2|6318.2|0
1620960620000|2021-05-14 02:50:20|6321.2|6318.2|6321.3|6318.3|6321.3|6318.3|6321.2|6318.2|0
1620960640000|2021-05-14 02:50:40|6321.4|6318.4|6321.4|6318.4|6321.4|6318.4|6321.4|6318.4|0
1620960660000|2021-05-14 02:51:00|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|0
1620960690000|2021-05-14 02:51:30|6321.2|6318.2|6321.2|6318.2|6321.2|6318.2|6321.2|6318.2|0
1620960700000|2021-05-14 02:51:40|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|0
1620960710000|2021-05-14 02:51:50|6321.2|6318.2|6321.3|6318.3|6321.3|6318.3|6321.2|6318.2|0
1620960730000|2021-05-14 02:52:10|6321.2|6318.2|6319.8|6316.8|6321.2|6318.2|6319.8|6316.8|0
1620960760000|2021-05-14 02:52:40|6320.4|6317.4|6321.2|6318.2|6321.2|6318.2|6319.8|6316.8|0
1620960770000|2021-05-14 02:52:50|6319.8|6316.8|6319.8|6316.8|6319.8|6316.8|6319.7|6316.7|0
1620960780000|2021-05-14 02:53:00|6319.7|6316.7|6319.8|6316.8|6319.8|6316.8|6319.7|6316.7|0
1620960790000|2021-05-14 02:53:10|6319.7|6316.7|6319.8|6316.8|6320.5|6317.5|6319.7|6316.7|0
1620960800000|2021-05-14 02:53:20|6320.1|6317.1|6321.2|6318.2|6321.2|6318.2|6319.8|6316.8|0
1620960820000|2021-05-14 02:53:40|6319.8|6316.8|6319.8|6316.8|6319.8|6316.8|6319.8|6316.8|0
1620960830000|2021-05-14 02:53:50|6320.3|6317.3|6321.2|6318.2|6321.2|6318.2|6320.3|6317.3|0
1620960840000|2021-05-14 02:54:00|6320.6|6317.6|6321.2|6318.2|6321.2|6318.2|6319.8|6316.8|0
1620960850000|2021-05-14 02:54:10|6321.3|6318.3|6321.2|6318.2|6321.3|6318.3|6321.2|6318.2|0
1620960870000|2021-05-14 02:54:30|6320.9|6317.9|6321.2|6318.2|6321.2|6318.2|6319.8|6316.8|0
1620960880000|2021-05-14 02:54:40|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|6321.2|6318.2|0
1620960950000|2021-05-14 02:55:50|6321.4|6318.4|6321.3|6318.3|6321.4|6318.4|6321.3|6318.3|0
1620960960000|2021-05-14 02:56:00|6321.4|6318.4|6321.3|6318.3|6321.4|6318.4|6321.3|6318.3|0
1620960970000|2021-05-14 02:56:10|6321.4|6318.4|6321.4|6318.4|6321.4|6318.4|6321.4|6318.4|0
1620960980000|2021-05-14 02:56:20|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|0
1620960990000|2021-05-14 02:56:30|6321.4|6318.4|6321.4|6318.4|6321.4|6318.4|6321.4|6318.4|0
1620961000000|2021-05-14 02:56:40|6321.3|6318.3|6321.4|6318.4|6321.4|6318.4|6321.3|6318.3|0
1620961020000|2021-05-14 02:57:00|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|0
1620961030000|2021-05-14 02:57:10|6320.8|6317.8|6319.8|6316.8|6320.8|6317.8|6319.8|6316.8|0
1620961050000|2021-05-14 02:57:30|6319.2|6316.2|6318.3|6315.3|6319.2|6316.2|6318.3|6315.3|0
1620961060000|2021-05-14 02:57:40|6318.4|6315.4|6319.8|6316.8|6319.8|6316.8|6318.4|6315.4|0
1620961080000|2021-05-14 02:58:00|6319.9|6316.9|6321.3|6318.3|6321.3|6318.3|6319.8|6316.8|0
1620961090000|2021-05-14 02:58:10|6321|6318|6321.3|6318.3|6321.3|6318.3|6320.5|6317.5|0
1620961100000|2021-05-14 02:58:20|6321.2|6318.2|6319.8|6316.8|6321.2|6318.2|6319.8|6316.8|0
1620961110000|2021-05-14 02:58:30|6319.9|6316.9|6320.6|6317.6|6321.3|6318.3|6319.8|6316.8|0
1620961120000|2021-05-14 02:58:40|6320.3|6317.3|6320.6|6317.6|6320.6|6317.6|6319.8|6316.8|0
1620961130000|2021-05-14 02:58:50|6320.8|6317.8|6321.4|6318.4|6321.4|6318.4|6320.8|6317.8|0
1620961140000|2021-05-14 02:59:00|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|0
1620961170000|2021-05-14 02:59:30|6321.4|6318.4|6321.3|6318.3|6321.4|6318.4|6321.3|6318.3|0
1620961190000|2021-05-14 02:59:50|6321.4|6318.4|6321.3|6318.3|6321.4|6318.4|6321.3|6318.3|0
1620961200000|2021-05-14 03:00:00|6321.4|6318.4|6321.4|6318.4|6321.4|6318.4|6321.4|6318.4|0
1620961220000|2021-05-14 03:00:20|6321.7|6318.7|6322.9|6319.9|6322.9|6319.9|6321.7|6318.7|0
1620961230000|2021-05-14 03:00:30|6323|6320|6322.9|6319.9|6323|6320|6322.9|6319.9|0
1620961240000|2021-05-14 03:00:40|6323|6320|6322.9|6319.9|6323|6320|6322.9|6319.9|0
1620961250000|2021-05-14 03:00:50|6323|6320|6324.4|6321.4|6324.4|6321.4|6323|6320|0
1620961260000|2021-05-14 03:01:00|6324.1|6321.1|6324.4|6321.4|6324.4|6321.4|6323.7|6320.7|0
1620961270000|2021-05-14 03:01:10|6324.5|6321.5|6324.5|6321.5|6324.5|6321.5|6324.5|6321.5|0
1620961280000|2021-05-14 03:01:20|6324.6|6321.6|6326.3|6323.3|6326.3|6323.3|6324.6|6321.6|0
1620961290000|2021-05-14 03:01:30|6326.2|6323.2|6326.2|6323.2|6326.3|6323.3|6325.5|6322.5|0
1620961320000|2021-05-14 03:02:00|6325.9|6322.9|6325.4|6322.4|6326.2|6323.2|6324.6|6321.6|0
1620961340000|2021-05-14 03:02:20|6326.1|6323.1|6326.1|6323.1|6326.1|6323.1|6326.1|6323.1|0
1620961350000|2021-05-14 03:02:30|6326.2|6323.2|6326.1|6323.1|6326.2|6323.2|6326.1|6323.1|0
1620961380000|2021-05-14 03:03:00|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|0
1620961390000|2021-05-14 03:03:10|6326.1|6323.1|6326.1|6323.1|6326.2|6323.2|6326.1|6323.1|0
1620961410000|2021-05-14 03:03:30|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|0
1620961440000|2021-05-14 03:04:00|6326.3|6323.3|6328|6325|6329.4|6326.4|6326.3|6323.3|0
1620961450000|2021-05-14 03:04:10|6327.9|6324.9|6327.9|6324.9|6328|6325|6327.9|6324.9|0
1620961480000|2021-05-14 03:04:40|6327.8|6324.8|6327.1|6324.1|6327.8|6324.8|6327.1|6324.1|0
1620961490000|2021-05-14 03:04:50|6327.4|6324.4|6327.8|6324.8|6327.8|6324.8|6327|6324|0
1620961500000|2021-05-14 03:05:00|6327.5|6324.5|6327.8|6324.8|6327.8|6324.8|6326.4|6323.4|0
1620961510000|2021-05-14 03:05:10|6327.5|6324.5|6326.3|6323.3|6327.5|6324.5|6326.3|6323.3|0
1620961520000|2021-05-14 03:05:20|6325.5|6322.5|6324.9|6321.9|6326.3|6323.3|6324.8|6321.8|0
1620961530000|2021-05-14 03:05:30|6325.1|6322.1|6324.9|6321.9|6326.3|6323.3|6324.9|6321.9|0
1620961540000|2021-05-14 03:05:40|6324.8|6321.8|6325.6|6322.6|6326.3|6323.3|6324.8|6321.8|0
1620961550000|2021-05-14 03:05:50|6325.3|6322.3|6324.9|6321.9|6325.3|6322.3|6324.8|6321.8|0
1620961560000|2021-05-14 03:06:00|6324.8|6321.8|6324.8|6321.8|6324.8|6321.8|6324.8|6321.8|0
1620961590000|2021-05-14 03:06:30|6325.5|6322.5|6324.8|6321.8|6325.5|6322.5|6324.8|6321.8|0
1620961600000|2021-05-14 03:06:40|6325.1|6322.1|6326.3|6323.3|6326.3|6323.3|6325.1|6322.1|0
1620961630000|2021-05-14 03:07:10|6326|6323|6326.3|6323.3|6326.3|6323.3|6325.5|6322.5|0
1620961640000|2021-05-14 03:07:20|6326.1|6323.1|6326.1|6323.1|6326.1|6323.1|6326|6323|0
1620961650000|2021-05-14 03:07:30|6326|6323|6325.3|6322.3|6326.1|6323.1|6325.3|6322.3|0
1620961660000|2021-05-14 03:07:40|6325.4|6322.4|6326.1|6323.1|6326.1|6323.1|6325.4|6322.4|0
1620961690000|2021-05-14 03:08:10|6326.2|6323.2|6326.1|6323.1|6326.2|6323.2|6326.1|6323.1|0
1620961700000|2021-05-14 03:08:20|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|0
1620961710000|2021-05-14 03:08:30|6326.1|6323.1|6326.1|6323.1|6326.1|6323.1|6326.1|6323.1|0
1620961720000|2021-05-14 03:08:40|6326.4|6323.4|6327.5|6324.5|6327.5|6324.5|6326.1|6323.1|0
1620961730000|2021-05-14 03:08:50|6327.6|6324.6|6327.6|6324.6|6327.6|6324.6|6327.5|6324.5|0
1620961740000|2021-05-14 03:09:00|6327.5|6324.5|6327.6|6324.6|6327.6|6324.6|6327.5|6324.5|0
1620961750000|2021-05-14 03:09:10|6327.5|6324.5|6327.5|6324.5|6327.6|6324.6|6327.5|6324.5|0
1620961760000|2021-05-14 03:09:20|6326.8|6323.8|6327.5|6324.5|6327.5|6324.5|6326|6323|0
1620961770000|2021-05-14 03:09:30|6327.3|6324.3|6326.8|6323.8|6327.3|6324.3|6326.8|6323.8|0
1620961780000|2021-05-14 03:09:40|6327.1|6324.1|6327.6|6324.6|6327.6|6324.6|6327.1|6324.1|0
1620961810000|2021-05-14 03:10:10|6327.7|6324.7|6329.1|6326.1|6329.1|6326.1|6327.7|6324.7|0
1620961820000|2021-05-14 03:10:20|6329.2|6326.2|6329.9|6326.9|6330.6|6327.6|6329.2|6326.2|0
1620961830000|2021-05-14 03:10:30|6330.7|6327.7|6330.7|6327.7|6330.7|6327.7|6329.9|6326.9|0
1620961840000|2021-05-14 03:10:40|6330.6|6327.6|6330.7|6327.7|6331.4|6328.4|6330.6|6327.6|0
1620961850000|2021-05-14 03:10:50|6331|6328|6332.3|6329.3|6332.4|6329.4|6331|6328|0
1620961860000|2021-05-14 03:11:00|6332|6329|6330.9|6327.9|6332|6329|6330.8|6327.8|0
1620961870000|2021-05-14 03:11:10|6331.1|6328.1|6330.8|6327.8|6331.6|6328.6|6330.8|6327.8|0
1620961880000|2021-05-14 03:11:20|6331.5|6328.5|6332.2|6329.2|6332.3|6329.3|6330.8|6327.8|0
1620961890000|2021-05-14 03:11:30|6332.3|6329.3|6332.3|6329.3|6332.3|6329.3|6332.2|6329.2|0
1620961900000|2021-05-14 03:11:40|6332.2|6329.2|6332.3|6329.3|6332.3|6329.3|6332.2|6329.2|0
1620961910000|2021-05-14 03:11:50|6332.2|6329.2|6332.2|6329.2|6332.3|6329.3|6332.2|6329.2|0
1620961920000|2021-05-14 03:12:00|6332.3|6329.3|6332.3|6329.3|6333|6330|6332.3|6329.3|0
1620961930000|2021-05-14 03:12:10|6332.2|6329.2|6332.2|6329.2|6332.2|6329.2|6332.2|6329.2|0
1620961960000|2021-05-14 03:12:40|6332.1|6329.1|6332.2|6329.2|6332.2|6329.2|6332.1|6329.1|0
1620961970000|2021-05-14 03:12:50|6332.1|6329.1|6332.2|6329.2|6332.2|6329.2|6332.1|6329.1|0
1620961980000|2021-05-14 03:13:00|6332.1|6329.1|6332.1|6329.1|6332.2|6329.2|6332.1|6329.1|0
1620961990000|2021-05-14 03:13:10|6331.4|6328.4|6332.1|6329.1|6332.1|6329.1|6330.7|6327.7|0
1620962000000|2021-05-14 03:13:20|6332.2|6329.2|6332.2|6329.2|6332.2|6329.2|6332.1|6329.1|0
1620962010000|2021-05-14 03:13:30|6332.1|6329.1|6332.2|6329.2|6332.2|6329.2|6332.1|6329.1|0
1620962020000|2021-05-14 03:13:40|6332.1|6329.1|6332.2|6329.2|6332.2|6329.2|6332.1|6329.1|0
1620962050000|2021-05-14 03:14:10|6333|6330|6333.7|6330.7|6333.7|6330.7|6333|6330|0
1620962060000|2021-05-14 03:14:20|6333|6330|6333.7|6330.7|6333.7|6330.7|6332.3|6329.3|0
1620962080000|2021-05-14 03:14:40|6333.4|6330.4|6333.7|6330.7|6333.7|6330.7|6333|6330|0
1620962090000|2021-05-14 03:14:50|6333.8|6330.8|6333.8|6330.8|6333.9|6330.9|6333.8|6330.8|0
1620962100000|2021-05-14 03:15:00|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|6333.8|6330.8|0
1620962110000|2021-05-14 03:15:10|6333.8|6330.8|6333.9|6330.9|6333.9|6330.9|6333.8|6330.8|0
1620962120000|2021-05-14 03:15:20|6334|6331|6334|6331|6334|6331|6334|6331|0
1620962130000|2021-05-14 03:15:30|6333.9|6330.9|6334|6331|6334|6331|6333.9|6330.9|0
1620962140000|2021-05-14 03:15:40|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|0
1620962150000|2021-05-14 03:15:50|6334|6331|6334.2|6331.2|6334.2|6331.2|6333.9|6330.9|0
1620962160000|2021-05-14 03:16:00|6334.7|6331.7|6333.9|6330.9|6335.4|6332.4|6333.9|6330.9|0
1620962180000|2021-05-14 03:16:20|6333.8|6330.8|6333.8|6330.8|6333.8|6330.8|6333.8|6330.8|0
1620962190000|2021-05-14 03:16:30|6333.9|6330.9|6333.8|6330.8|6333.9|6330.9|6333.8|6330.8|0
1620962200000|2021-05-14 03:16:40|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|0
1620962210000|2021-05-14 03:16:50|6333.8|6330.8|6333.8|6330.8|6333.8|6330.8|6333.8|6330.8|0
1620962220000|2021-05-14 03:17:00|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|6333.8|6330.8|0
1620962230000|2021-05-14 03:17:10|6334.6|6331.6|6335.4|6332.4|6335.4|6332.4|6334.6|6331.6|0
1620962240000|2021-05-14 03:17:20|6335.3|6332.3|6333.9|6330.9|6335.4|6332.4|6333.9|6330.9|0
1620962300000|2021-05-14 03:18:20|6334.2|6331.2|6335.3|6332.3|6335.3|6332.3|6334.2|6331.2|0
1620962320000|2021-05-14 03:18:40|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|6333.8|6330.8|0
1620962330000|2021-05-14 03:18:50|6333.8|6330.8|6333.9|6330.9|6334.6|6331.6|6333.8|6330.8|0
1620962340000|2021-05-14 03:19:00|6334.2|6331.2|6333.9|6330.9|6334.6|6331.6|6333.9|6330.9|0
1620962350000|2021-05-14 03:19:10|6333.8|6330.8|6333.9|6330.9|6333.9|6330.9|6333.8|6330.8|0
1620962360000|2021-05-14 03:19:20|6334.6|6331.6|6333.9|6330.9|6334.6|6331.6|6333.9|6330.9|0
1620962380000|2021-05-14 03:19:40|6334.6|6331.6|6335.4|6332.4|6335.4|6332.4|6333.9|6330.9|0
1620962390000|2021-05-14 03:19:50|6335.3|6332.3|6334.6|6331.6|6335.3|6332.3|6334.6|6331.6|0
1620962400000|2021-05-14 03:20:00|6334.9|6331.9|6335.4|6332.4|6335.4|6332.4|6334.9|6331.9|0
1620962410000|2021-05-14 03:20:10|6335.5|6332.5|6335.4|6332.4|6335.5|6332.5|6335.4|6332.4|0
1620962430000|2021-05-14 03:20:30|6335.5|6332.5|6335.5|6332.5|6335.5|6332.5|6335.4|6332.4|0
1620962440000|2021-05-14 03:20:40|6335.4|6332.4|6334.7|6331.7|6335.5|6332.5|6334.7|6331.7|0
1620962450000|2021-05-14 03:20:50|6335.4|6332.4|6334|6331|6335.4|6332.4|6334|6331|0
1620962460000|2021-05-14 03:21:00|6334.3|6331.3|6334|6331|6335.5|6332.5|6334|6331|0
1620962470000|2021-05-14 03:21:10|6334.3|6331.3|6335.5|6332.5|6335.5|6332.5|6334.3|6331.3|0
1620962480000|2021-05-14 03:21:20|6335.6|6332.6|6337.1|6334.1|6337.1|6334.1|6335.6|6332.6|0
1620962490000|2021-05-14 03:21:30|6336.3|6333.3|6337|6334|6337|6334|6336.2|6333.2|0
1620962510000|2021-05-14 03:21:50|6336.9|6333.9|6336.9|6333.9|6336.9|6333.9|6336.9|6333.9|0
1620962520000|2021-05-14 03:22:00|6336.6|6333.6|6336.9|6333.9|6336.9|6333.9|6336.2|6333.2|0
1620962560000|2021-05-14 03:22:40|6336.8|6333.8|6336.8|6333.8|6336.8|6333.8|6336.1|6333.1|0
1620962570000|2021-05-14 03:22:50|6336.6|6333.6|6336.9|6333.9|6336.9|6333.9|6336.1|6333.1|0
1620962580000|2021-05-14 03:23:00|6336.8|6333.8|6336.8|6333.8|6336.8|6333.8|6335.4|6332.4|0
1620962590000|2021-05-14 03:23:10|6336.3|6333.3|6335.4|6332.4|6336.3|6333.3|6335.4|6332.4|0
1620962600000|2021-05-14 03:23:20|6335.5|6332.5|6335.5|6332.5|6335.5|6332.5|6335.5|6332.5|0
1620962610000|2021-05-14 03:23:30|6336|6333|6336.9|6333.9|6336.9|6333.9|6336|6333|0
1620962620000|2021-05-14 03:23:40|6336.8|6333.8|6336.9|6333.9|6336.9|6333.9|6336.8|6333.8|0
1620962630000|2021-05-14 03:23:50|6336.8|6333.8|6336.9|6333.9|6336.9|6333.9|6336.8|6333.8|0
1620962640000|2021-05-14 03:24:00|6336.8|6333.8|6335.4|6332.4|6336.8|6333.8|6335.4|6332.4|0
1620962650000|2021-05-14 03:24:10|6336|6333|6336.9|6333.9|6336.9|6333.9|6335.4|6332.4|0
1620962670000|2021-05-14 03:24:30|6336.6|6333.6|6336.9|6333.9|6336.9|6333.9|6336.2|6333.2|0
1620962680000|2021-05-14 03:24:40|6336.6|6333.6|6336.1|6333.1|6336.9|6333.9|6336.1|6333.1|0
1620962690000|2021-05-14 03:24:50|6336.2|6333.2|6336.9|6333.9|6336.9|6333.9|6336.1|6333.1|0
1620962700000|2021-05-14 03:25:00|6336.7|6333.7|6335.2|6332.2|6336.7|6333.7|6335.2|6332.2|0
1620962710000|2021-05-14 03:25:10|6335.7|6332.7|6336.7|6333.7|6336.7|6333.7|6335.7|6332.7|0
1620962730000|2021-05-14 03:25:30|6336.6|6333.6|6336.6|6333.6|6336.7|6333.7|6336.6|6333.6|0
1620962750000|2021-05-14 03:25:50|6336.1|6333.1|6336.6|6333.6|6336.6|6333.6|6335.2|6332.2|0
1620962760000|2021-05-14 03:26:00|6336.4|6333.4|6335.9|6332.9|6336.6|6333.6|6335.9|6332.9|0
1620962770000|2021-05-14 03:26:10|6336.2|6333.2|6336.6|6333.6|6336.6|6333.6|6336.2|6333.2|0
1620962790000|2021-05-14 03:26:30|6335.2|6332.2|6336.6|6333.6|6336.6|6333.6|6335.2|6332.2|0
1620962800000|2021-05-14 03:26:40|6336.1|6333.1|6335.1|6332.1|6336.1|6333.1|6335.1|6332.1|0
1620962810000|2021-05-14 03:26:50|6333.7|6330.7|6333.7|6330.7|6333.7|6330.7|6333.7|6330.7|0
1620962820000|2021-05-14 03:27:00|6333.9|6330.9|6335.1|6332.1|6335.1|6332.1|6333.9|6330.9|0
1620962840000|2021-05-14 03:27:20|6334.6|6331.6|6333.6|6330.6|6334.6|6331.6|6333.6|6330.6|0
1620962850000|2021-05-14 03:27:30|6334.2|6331.2|6335.1|6332.1|6335.1|6332.1|6334.2|6331.2|0
1620962860000|2021-05-14 03:27:40|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|0
1620962930000|2021-05-14 03:28:50|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|0
1620962940000|2021-05-14 03:29:00|6333.6|6330.6|6334.3|6331.3|6334.3|6331.3|6333.6|6330.6|0
1620962950000|2021-05-14 03:29:10|6334.1|6331.1|6333.6|6330.6|6334.3|6331.3|6333.6|6330.6|0
1620962970000|2021-05-14 03:29:30|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|0
1620962980000|2021-05-14 03:29:40|6333.6|6330.6|6333.5|6330.5|6333.6|6330.6|6333.5|6330.5|0
1620963000000|2021-05-14 03:30:00|6333.6|6330.6|6333.5|6330.5|6333.6|6330.6|6333.5|6330.5|0
1620963010000|2021-05-14 03:30:10|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|6333.5|6330.5|0
1620963030000|2021-05-14 03:30:30|6333.8|6330.8|6335|6332|6335|6332|6333.8|6330.8|0
1620963040000|2021-05-14 03:30:40|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|0
1620963050000|2021-05-14 03:30:50|6335|6332|6333.6|6330.6|6335|6332|6333.6|6330.6|0
1620963060000|2021-05-14 03:31:00|6333.9|6330.9|6335.1|6332.1|6335.1|6332.1|6333.9|6330.9|0
1620963090000|2021-05-14 03:31:30|6335|6332|6333.6|6330.6|6335|6332|6333.6|6330.6|0
1620963120000|2021-05-14 03:32:00|6334.3|6331.3|6333.6|6330.6|6334.4|6331.4|6333.6|6330.6|0
1620963140000|2021-05-14 03:32:20|6333.9|6330.9|6333.6|6330.6|6334.3|6331.3|6333.6|6330.6|0
1620963150000|2021-05-14 03:32:30|6333.9|6330.9|6334.3|6331.3|6334.3|6331.3|6333.6|6330.6|0
1620963160000|2021-05-14 03:32:40|6334.6|6331.6|6333.6|6330.6|6335|6332|6333.6|6330.6|0
1620963170000|2021-05-14 03:32:50|6333.8|6330.8|6334.3|6331.3|6335|6332|6333.6|6330.6|0
1620963180000|2021-05-14 03:33:00|6334.6|6331.6|6333.8|6330.8|6335|6332|6333.5|6330.5|0
1620963190000|2021-05-14 03:33:10|6334.3|6331.3|6334.3|6331.3|6334.3|6331.3|6333.6|6330.6|0
1620963200000|2021-05-14 03:33:20|6334.5|6331.5|6333.6|6330.6|6335|6332|6333.6|6330.6|0
1620963210000|2021-05-14 03:33:30|6333.8|6330.8|6335|6332|6335|6332|6333.8|6330.8|0
1620963220000|2021-05-14 03:33:40|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|0
1620963240000|2021-05-14 03:34:00|6335.7|6332.7|6335.1|6332.1|6336.6|6333.6|6335.1|6332.1|0
1620963260000|2021-05-14 03:34:20|6335.2|6332.2|6335.1|6332.1|6335.9|6332.9|6335.1|6332.1|0
1620963270000|2021-05-14 03:34:30|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|0
1620963290000|2021-05-14 03:34:50|6335.5|6332.5|6335.2|6332.2|6335.9|6332.9|6335.1|6332.1|0
1620963300000|2021-05-14 03:35:00|6335.1|6332.1|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620963310000|2021-05-14 03:35:10|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|0
1620963320000|2021-05-14 03:35:20|6335.1|6332.1|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620963340000|2021-05-14 03:35:40|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|6335.2|6332.2|0
1620963350000|2021-05-14 03:35:50|6335.1|6332.1|6335.2|6332.2|6335.2|6332.2|6335.1|6332.1|0
1620963360000|2021-05-14 03:36:00|6335.1|6332.1|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620963370000|2021-05-14 03:36:10|6334.5|6331.5|6333.6|6330.6|6334.5|6331.5|6333.6|6330.6|0
1620963390000|2021-05-14 03:36:30|6333.9|6330.9|6333.6|6330.6|6335.1|6332.1|6333.6|6330.6|0
1620963420000|2021-05-14 03:37:00|6333.5|6330.5|6332.1|6329.1|6333.5|6330.5|6332.1|6329.1|0
1620963470000|2021-05-14 03:37:50|6332.2|6329.2|6333.6|6330.6|6333.6|6330.6|6332.1|6329.1|0
1620963500000|2021-05-14 03:38:20|6333|6330|6332.1|6329.1|6333|6330|6332.1|6329.1|0
1620963510000|2021-05-14 03:38:30|6332.6|6329.6|6333.5|6330.5|6333.6|6330.6|6332.6|6329.6|0
1620963520000|2021-05-14 03:38:40|6333.6|6330.6|6333.5|6330.5|6333.6|6330.6|6333.5|6330.5|0
1620963530000|2021-05-14 03:38:50|6333|6330|6332|6329|6333|6330|6332|6329|0
1620963540000|2021-05-14 03:39:00|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|0
1620963550000|2021-05-14 03:39:10|6332|6329|6332.1|6329.1|6332.1|6329.1|6332|6329|0
1620963560000|2021-05-14 03:39:20|6332|6329|6332|6329|6332.1|6329.1|6332|6329|0
1620963570000|2021-05-14 03:39:30|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|6330.6|6327.6|0
1620963610000|2021-05-14 03:40:10|6332.9|6329.9|6332.2|6329.2|6333.6|6330.6|6332.2|6329.2|0
1620963620000|2021-05-14 03:40:20|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|0
1620963630000|2021-05-14 03:40:30|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|6333.5|6330.5|0
1620963650000|2021-05-14 03:40:50|6333.5|6330.5|6333.5|6330.5|6333.6|6330.6|6333.5|6330.5|0
1620963670000|2021-05-14 03:41:10|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|0
1620963680000|2021-05-14 03:41:20|6333.5|6330.5|6332.1|6329.1|6333.5|6330.5|6332.1|6329.1|0
1620963700000|2021-05-14 03:41:40|6332|6329|6332|6329|6332|6329|6332|6329|0
1620963730000|2021-05-14 03:42:10|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|0
1620963750000|2021-05-14 03:42:30|6332|6329|6332.1|6329.1|6332.1|6329.1|6332|6329|0
1620963760000|2021-05-14 03:42:40|6332.3|6329.3|6333.5|6330.5|6333.5|6330.5|6332.3|6329.3|0
1620963780000|2021-05-14 03:43:00|6333|6330|6332.1|6329.1|6333|6330|6332.1|6329.1|0
1620963790000|2021-05-14 03:43:10|6333.5|6330.5|6333.6|6330.6|6333.6|6330.6|6333.5|6330.5|0
1620963800000|2021-05-14 03:43:20|6333.5|6330.5|6333.5|6330.5|6333.6|6330.6|6333.5|6330.5|0
1620963810000|2021-05-14 03:43:30|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|6333.5|6330.5|0
1620963830000|2021-05-14 03:43:50|6334.1|6331.1|6335.1|6332.1|6335.1|6332.1|6334.1|6331.1|0
1620963840000|2021-05-14 03:44:00|6335|6332|6335|6332|6335|6332|6335|6332|0
1620963850000|2021-05-14 03:44:10|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|0
1620963860000|2021-05-14 03:44:20|6335|6332|6335.1|6332.1|6335.1|6332.1|6335|6332|0
1620963870000|2021-05-14 03:44:30|6335|6332|6335.1|6332.1|6335.1|6332.1|6335|6332|0
1620963900000|2021-05-14 03:45:00|6335.7|6332.7|6336.6|6333.6|6336.6|6333.6|6335.7|6332.7|0
1620963910000|2021-05-14 03:45:10|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|0
1620963950000|2021-05-14 03:45:50|6336.6|6333.6|6336.5|6333.5|6336.6|6333.6|6336.5|6333.5|0
1620963960000|2021-05-14 03:46:00|6336.6|6333.6|6336.5|6333.5|6336.6|6333.6|6336.5|6333.5|0
1620963980000|2021-05-14 03:46:20|6336|6333|6336.5|6333.5|6336.5|6333.5|6335.1|6332.1|0
1620963990000|2021-05-14 03:46:30|6336.6|6333.6|6335.1|6332.1|6336.6|6333.6|6335.1|6332.1|0
1620964000000|2021-05-14 03:46:40|6335|6332|6333.6|6330.6|6335|6332|6333.6|6330.6|0
1620964070000|2021-05-14 03:47:50|6333.7|6330.7|6333.6|6330.6|6333.7|6330.7|6333.6|6330.6|0
1620964090000|2021-05-14 03:48:10|6333.7|6330.7|6333.7|6330.7|6333.7|6330.7|6333.7|6330.7|0
1620964100000|2021-05-14 03:48:20|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|6335.1|6332.1|0
1620964110000|2021-05-14 03:48:30|6335.2|6332.2|6335.1|6332.1|6335.2|6332.2|6335.1|6332.1|0
1620964140000|2021-05-14 03:49:00|6334.6|6331.6|6333.7|6330.7|6334.6|6331.6|6333.7|6330.7|0
1620964180000|2021-05-14 03:49:40|6333.6|6330.6|6332.9|6329.9|6333.6|6330.6|6332.2|6329.2|0
1620964190000|2021-05-14 03:49:50|6332.6|6329.6|6332.2|6329.2|6332.6|6329.6|6332.2|6329.2|0
1620964220000|2021-05-14 03:50:20|6332.5|6329.5|6332.2|6329.2|6332.9|6329.9|6332.2|6329.2|0
1620964230000|2021-05-14 03:50:30|6332.8|6329.8|6333.6|6330.6|6333.6|6330.6|6332.8|6329.8|0
1620964240000|2021-05-14 03:50:40|6333.1|6330.1|6332.2|6329.2|6333.1|6330.1|6332.2|6329.2|0
1620964300000|2021-05-14 03:51:40|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|0
1620964320000|2021-05-14 03:52:00|6331.6|6328.6|6330.7|6327.7|6331.6|6328.6|6330.7|6327.7|0
1620964350000|2021-05-14 03:52:30|6330.6|6327.6|6330.7|6327.7|6330.7|6327.7|6330.6|6327.6|0
1620964360000|2021-05-14 03:52:40|6330.6|6327.6|6330.6|6327.6|6330.7|6327.7|6330.6|6327.6|0
1620964380000|2021-05-14 03:53:00|6330.7|6327.7|6330.6|6327.6|6330.7|6327.7|6330.6|6327.6|0
1620964390000|2021-05-14 03:53:10|6330.7|6327.7|6330.7|6327.7|6330.7|6327.7|6330.7|6327.7|0
1620964410000|2021-05-14 03:53:30|6330.6|6327.6|6330.6|6327.6|6330.6|6327.6|6330.6|6327.6|0
1620964420000|2021-05-14 03:53:40|6330.3|6327.3|6329.9|6326.9|6330.3|6327.3|6329.9|6326.9|0
1620964430000|2021-05-14 03:53:50|6329.6|6326.6|6329.1|6326.1|6329.6|6326.6|6329.1|6326.1|0
1620964460000|2021-05-14 03:54:20|6329.2|6326.2|6329.2|6326.2|6330.6|6327.6|6329.1|6326.1|0
1620964480000|2021-05-14 03:54:40|6329.5|6326.5|6329.9|6326.9|6330.6|6327.6|6329.2|6326.2|0
1620964490000|2021-05-14 03:54:50|6330.2|6327.2|6330.6|6327.6|6330.6|6327.6|6330.2|6327.2|0
1620964500000|2021-05-14 03:55:00|6329.2|6326.2|6329.2|6326.2|6329.2|6326.2|6329.2|6326.2|0
1620964520000|2021-05-14 03:55:20|6329.7|6326.7|6330.6|6327.6|6330.6|6327.6|6329.7|6326.7|0
1620964600000|2021-05-14 03:56:40|6330.1|6327.1|6329.2|6326.2|6330.1|6327.1|6329.2|6326.2|0
1620964610000|2021-05-14 03:56:50|6329.5|6326.5|6329.2|6326.2|6329.9|6326.9|6329.2|6326.2|0
1620964620000|2021-05-14 03:57:00|6329.9|6326.9|6330.7|6327.7|6330.7|6327.7|6329.9|6326.9|0
1620964630000|2021-05-14 03:57:10|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|0
1620964640000|2021-05-14 03:57:20|6330.7|6327.7|6330.7|6327.7|6331.4|6328.4|6330.7|6327.7|0
1620964650000|2021-05-14 03:57:30|6331|6328|6331.4|6328.4|6331.4|6328.4|6330.7|6327.7|0
1620964660000|2021-05-14 03:57:40|6332.1|6329.1|6330.7|6327.7|6332.1|6329.1|6330.7|6327.7|0
1620964670000|2021-05-14 03:57:50|6330.6|6327.6|6330.6|6327.6|6330.6|6327.6|6330.6|6327.6|0
1620964690000|2021-05-14 03:58:10|6330.5|6327.5|6330.5|6327.5|6330.5|6327.5|6330.5|6327.5|0
1620964700000|2021-05-14 03:58:20|6330.6|6327.6|6330.5|6327.5|6330.6|6327.6|6330.5|6327.5|0
1620964710000|2021-05-14 03:58:30|6330.6|6327.6|6330.5|6327.5|6330.6|6327.6|6330.5|6327.5|0
1620964730000|2021-05-14 03:58:50|6330|6327|6330.5|6327.5|6330.5|6327.5|6329.1|6326.1|0
1620964740000|2021-05-14 03:59:00|6329|6326|6329.8|6326.8|6329.8|6326.8|6329|6326|0
1620964750000|2021-05-14 03:59:10|6330.5|6327.5|6330.5|6327.5|6330.5|6327.5|6330.5|6327.5|0
1620964780000|2021-05-14 03:59:40|6330.6|6327.6|6332|6329|6332|6329|6330.5|6327.5|0
1620964800000|2021-05-14 04:00:00|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|0
1620964810000|2021-05-14 04:00:10|6332.6|6329.6|6333.5|6330.5|6333.5|6330.5|6332.6|6329.6|0
1620964850000|2021-05-14 04:00:50|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|0
1620964860000|2021-05-14 04:01:00|6333.5|6330.5|6332.1|6329.1|6333.5|6330.5|6332.1|6329.1|0
1620964870000|2021-05-14 04:01:10|6332.8|6329.8|6332.8|6329.8|6332.8|6329.8|6332.8|6329.8|0
1620964880000|2021-05-14 04:01:20|6333.1|6330.1|6333.5|6330.5|6333.6|6330.6|6333.1|6330.1|0
1620964900000|2021-05-14 04:01:40|6333.6|6330.6|6333.5|6330.5|6333.6|6330.6|6333.5|6330.5|0
1620964930000|2021-05-14 04:02:10|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|6333.5|6330.5|0
1620964940000|2021-05-14 04:02:20|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|0
1620964950000|2021-05-14 04:02:30|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|6333.5|6330.5|0
1620964990000|2021-05-14 04:03:10|6333.7|6330.7|6333.6|6330.6|6333.7|6330.7|6333.6|6330.6|0
1620965030000|2021-05-14 04:03:50|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|0
1620965050000|2021-05-14 04:04:10|6333.4|6330.4|6333.4|6330.4|6333.4|6330.4|6333.4|6330.4|0
1620965090000|2021-05-14 04:04:50|6332.9|6329.9|6332|6329|6332.9|6329.9|6332|6329|0
1620965110000|2021-05-14 04:05:10|6332.6|6329.6|6333.5|6330.5|6333.5|6330.5|6332.6|6329.6|0
1620965140000|2021-05-14 04:05:40|6333.6|6330.6|6333.5|6330.5|6333.6|6330.6|6333.5|6330.5|0
1620965150000|2021-05-14 04:05:50|6333.6|6330.6|6333.5|6330.5|6333.6|6330.6|6333.5|6330.5|0
1620965160000|2021-05-14 04:06:00|6335|6332|6334.9|6331.9|6335|6332|6334.9|6331.9|0
1620965180000|2021-05-14 04:06:20|6335|6332|6334.9|6331.9|6335|6332|6334.9|6331.9|0
1620965190000|2021-05-14 04:06:30|6335|6332|6335|6332|6335|6332|6335|6332|0
1620965200000|2021-05-14 04:06:40|6334.9|6331.9|6334.9|6331.9|6334.9|6331.9|6334.9|6331.9|0
1620965210000|2021-05-14 04:06:50|6335|6332|6333.5|6330.5|6335|6332|6333.5|6330.5|0
1620965220000|2021-05-14 04:07:00|6333.8|6330.8|6334.9|6331.9|6334.9|6331.9|6333.8|6330.8|0
1620965230000|2021-05-14 04:07:10|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|0
1620965300000|2021-05-14 04:08:20|6333.8|6330.8|6333.4|6330.4|6334.2|6331.2|6333.4|6330.4|0
1620965340000|2021-05-14 04:09:00|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|6333.4|6330.4|0
1620965350000|2021-05-14 04:09:10|6334.2|6331.2|6333.9|6330.9|6334.2|6331.2|6333.5|6330.5|0
1620965360000|2021-05-14 04:09:20|6333.5|6330.5|6333.4|6330.4|6334.2|6331.2|6333.4|6330.4|0
1620965370000|2021-05-14 04:09:30|6333.5|6330.5|6334.9|6331.9|6334.9|6331.9|6333.4|6330.4|0
1620965420000|2021-05-14 04:10:20|6335|6332|6335|6332|6335|6332|6335|6332|0
1620965450000|2021-05-14 04:10:50|6334.9|6331.9|6335|6332|6335|6332|6334.9|6331.9|0
1620965460000|2021-05-14 04:11:00|6334.9|6331.9|6334.9|6331.9|6334.9|6331.9|6334.9|6331.9|0
1620965470000|2021-05-14 04:11:10|6335|6332|6336.4|6333.4|6336.4|6333.4|6335|6332|0
1620965480000|2021-05-14 04:11:20|6335.8|6332.8|6335|6332|6335.8|6332.8|6335|6332|0
1620965490000|2021-05-14 04:11:30|6335.5|6332.5|6335|6332|6336.4|6333.4|6335|6332|0
1620965500000|2021-05-14 04:11:40|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|0
1620965530000|2021-05-14 04:12:10|6336.5|6333.5|6337.9|6334.9|6337.9|6334.9|6336.5|6333.5|0
1620965540000|2021-05-14 04:12:20|6337.4|6334.4|6336.5|6333.5|6337.4|6334.4|6336.5|6333.5|0
1620965550000|2021-05-14 04:12:30|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|6336.4|6333.4|0
1620965560000|2021-05-14 04:12:40|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|0
1620965590000|2021-05-14 04:13:10|6336.2|6333.2|6336.5|6333.5|6336.5|6333.5|6335.8|6332.8|0
1620965600000|2021-05-14 04:13:20|6336.2|6333.2|6335.8|6332.8|6336.2|6333.2|6335.8|6332.8|0
1620965610000|2021-05-14 04:13:30|6336.1|6333.1|6335.8|6332.8|6336.5|6333.5|6335.8|6332.8|0
1620965620000|2021-05-14 04:13:40|6335.5|6332.5|6335.1|6332.1|6335.5|6332.5|6335.1|6332.1|0
1620965630000|2021-05-14 04:13:50|6335.3|6332.3|6336.5|6333.5|6336.5|6333.5|6335.3|6332.3|0
1620965650000|2021-05-14 04:14:10|6335.9|6332.9|6335|6332|6335.9|6332.9|6335|6332|0
1620965700000|2021-05-14 04:15:00|6335.1|6332.1|6336.5|6333.5|6336.5|6333.5|6335.1|6332.1|0
1620965710000|2021-05-14 04:15:10|6336.4|6333.4|6335|6332|6336.4|6333.4|6335|6332|0
1620965780000|2021-05-14 04:16:20|6334.9|6331.9|6335|6332|6335|6332|6334.9|6331.9|0
1620965800000|2021-05-14 04:16:40|6334.9|6331.9|6334.9|6331.9|6335|6332|6334.9|6331.9|0
1620965810000|2021-05-14 04:16:50|6335|6332|6335|6332|6335|6332|6335|6332|0
1620965820000|2021-05-14 04:17:00|6334.9|6331.9|6336.4|6333.4|6336.4|6333.4|6334.9|6331.9|0
1620965840000|2021-05-14 04:17:20|6336.5|6333.5|6336.4|6333.4|6336.5|6333.5|6336.4|6333.4|0
1620965900000|2021-05-14 04:18:20|6336.3|6333.3|6336.4|6333.4|6336.4|6333.4|6336.3|6333.3|0
1620965940000|2021-05-14 04:19:00|6336.3|6333.3|6336.4|6333.4|6336.4|6333.4|6336.3|6333.3|0
1620965950000|2021-05-14 04:19:10|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|6336.3|6333.3|0
1620965960000|2021-05-14 04:19:20|6336.2|6333.2|6336.2|6333.2|6336.2|6333.2|6336.2|6333.2|0
1620965970000|2021-05-14 04:19:30|6336.3|6333.3|6336.2|6333.2|6336.3|6333.3|6336.2|6333.2|0
1620965990000|2021-05-14 04:19:50|6335.6|6332.6|6334.7|6331.7|6335.6|6332.6|6334.7|6331.7|0
1620966000000|2021-05-14 04:20:00|6335|6332|6336.2|6333.2|6336.2|6333.2|6335|6332|0
1620966010000|2021-05-14 04:20:10|6336.1|6333.1|6334.7|6331.7|6336.2|6333.2|6334.7|6331.7|0
1620966020000|2021-05-14 04:20:20|6335.4|6332.4|6336.1|6333.1|6336.2|6333.2|6334.7|6331.7|0
1620966030000|2021-05-14 04:20:30|6336.2|6333.2|6336.2|6333.2|6336.2|6333.2|6336.1|6333.1|0
1620966050000|2021-05-14 04:20:50|6336.1|6333.1|6336.1|6333.1|6336.2|6333.2|6336.1|6333.1|0
1620966070000|2021-05-14 04:21:10|6335.6|6332.6|6334.7|6331.7|6335.6|6332.6|6334.7|6331.7|0
1620966090000|2021-05-14 04:21:30|6334.6|6331.6|6334.6|6331.6|6334.6|6331.6|6334.6|6331.6|0
1620966100000|2021-05-14 04:21:40|6334.7|6331.7|6334.7|6331.7|6334.7|6331.7|6334.7|6331.7|0
1620966110000|2021-05-14 04:21:50|6334.6|6331.6|6334.6|6331.6|6334.6|6331.6|6334.6|6331.6|0
1620966120000|2021-05-14 04:22:00|6334.7|6331.7|6336.1|6333.1|6336.1|6333.1|6334.7|6331.7|0
1620966140000|2021-05-14 04:22:20|6336|6333|6334.6|6331.6|6336|6333|6334.6|6331.6|0
1620966160000|2021-05-14 04:22:40|6334.9|6331.9|6335.3|6332.3|6335.3|6332.3|6334.9|6331.9|0
1620966170000|2021-05-14 04:22:50|6335.1|6332.1|6336.1|6333.1|6336.1|6333.1|6334.6|6331.6|0
1620966190000|2021-05-14 04:23:10|6336|6333|6334.6|6331.6|6336|6333|6334.6|6331.6|0
1620966200000|2021-05-14 04:23:20|6334.9|6331.9|6335.4|6332.4|6335.4|6332.4|6334.9|6331.9|0
1620966210000|2021-05-14 04:23:30|6335.1|6332.1|6336.1|6333.1|6336.1|6333.1|6334.6|6331.6|0
1620966220000|2021-05-14 04:23:40|6336|6333|6336.1|6333.1|6336.1|6333.1|6336|6333|0
1620966340000|2021-05-14 04:25:40|6336|6333|6336|6333|6336.1|6333.1|6336|6333|0
1620966350000|2021-05-14 04:25:50|6336.1|6333.1|6336.1|6333.1|6336.1|6333.1|6336|6333|0
1620966360000|2021-05-14 04:26:00|6335.5|6332.5|6334.6|6331.6|6335.5|6332.5|6334.6|6331.6|0
1620966420000|2021-05-14 04:27:00|6334.3|6331.3|6333.1|6330.1|6334.3|6331.3|6333.1|6330.1|0
1620966460000|2021-05-14 04:27:40|6333|6330|6333.1|6330.1|6333.1|6330.1|6333|6330|0
1620966490000|2021-05-14 04:28:10|6333|6330|6333.1|6330.1|6333.1|6330.1|6333|6330|0
1620966520000|2021-05-14 04:28:40|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|0
1620966610000|2021-05-14 04:30:10|6334.4|6331.4|6334.4|6331.4|6334.5|6331.5|6334.4|6331.4|0
1620966620000|2021-05-14 04:30:20|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|0
1620966670000|2021-05-14 04:31:10|6334.8|6331.8|6334.5|6331.5|6335.3|6332.3|6334.5|6331.5|0
1620966680000|2021-05-14 04:31:20|6334.8|6331.8|6335.3|6332.3|6335.3|6332.3|6334.8|6331.8|0
1620966690000|2021-05-14 04:31:30|6335.6|6332.6|6336.1|6333.1|6336.1|6333.1|6335.6|6332.6|0
1620966700000|2021-05-14 04:31:40|6336|6333|6336|6333|6336|6333|6336|6333|0
1620966760000|2021-05-14 04:32:40|6335.5|6332.5|6334.6|6331.6|6335.5|6332.5|6334.5|6331.5|0
1620966780000|2021-05-14 04:33:00|6335.1|6332.1|6336|6333|6336|6333|6335.1|6332.1|0
1620966800000|2021-05-14 04:33:20|6336.1|6333.1|6336|6333|6336.1|6333.1|6336|6333|0
1620966840000|2021-05-14 04:34:00|6334.6|6331.6|6333.1|6330.1|6334.6|6331.6|6333.1|6330.1|0
1620966850000|2021-05-14 04:34:10|6333|6330|6333.1|6330.1|6333.1|6330.1|6333|6330|0
1620966860000|2021-05-14 04:34:20|6333|6330|6333.1|6330.1|6333.1|6330.1|6333|6330|0
1620966870000|2021-05-14 04:34:30|6333|6330|6333|6330|6333|6330|6333|6330|0
1620966880000|2021-05-14 04:34:40|6333.1|6330.1|6333.1|6330.1|6333.1|6330.1|6333.1|6330.1|0
1620966890000|2021-05-14 04:34:50|6333|6330|6333.1|6330.1|6333.1|6330.1|6333|6330|0
1620966920000|2021-05-14 04:35:20|6333.6|6330.6|6334.5|6331.5|6334.5|6331.5|6333.6|6330.6|0
1620966980000|2021-05-14 04:36:20|6333.8|6330.8|6333.1|6330.1|6333.8|6330.8|6333.1|6330.1|0
1620966990000|2021-05-14 04:36:30|6333.3|6330.3|6333.8|6330.8|6333.8|6330.8|6333.1|6330.1|0
1620967000000|2021-05-14 04:36:40|6333.5|6330.5|6333|6330|6333.5|6330.5|6333|6330|0
1620967010000|2021-05-14 04:36:50|6333.1|6330.1|6333.1|6330.1|6333.1|6330.1|6333|6330|0
1620967020000|2021-05-14 04:37:00|6333|6330|6333|6330|6333|6330|6333|6330|0
1620967080000|2021-05-14 04:38:00|6333.1|6330.1|6333|6330|6333.1|6330.1|6333|6330|0
1620967120000|2021-05-14 04:38:40|6332.9|6329.9|6332.9|6329.9|6333|6330|6332.9|6329.9|0
1620967130000|2021-05-14 04:38:50|6333|6330|6333|6330|6333|6330|6332.9|6329.9|0
1620967170000|2021-05-14 04:39:30|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|0
1620967180000|2021-05-14 04:39:40|6334.5|6331.5|6334.4|6331.4|6334.5|6331.5|6334.4|6331.4|0
1620967210000|2021-05-14 04:40:10|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|6334.5|6331.5|0
1620967220000|2021-05-14 04:40:20|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|6334.4|6331.4|0
1620967240000|2021-05-14 04:40:40|6333.8|6330.8|6332.9|6329.9|6334.4|6331.4|6332.9|6329.9|0
1620967280000|2021-05-14 04:41:20|6333|6330|6333|6330|6333|6330|6333|6330|0
1620967290000|2021-05-14 04:41:30|6332.9|6329.9|6332.9|6329.9|6333|6330|6332.9|6329.9|0
1620967360000|2021-05-14 04:42:40|6332.3|6329.3|6332.9|6329.9|6332.9|6329.9|6331.4|6328.4|0
1620967400000|2021-05-14 04:43:20|6333|6330|6333|6330|6333|6330|6333|6330|0
1620967410000|2021-05-14 04:43:30|6333.3|6330.3|6334.4|6331.4|6334.4|6331.4|6333|6330|0
1620967440000|2021-05-14 04:44:00|6334.3|6331.3|6332.9|6329.9|6334.3|6331.3|6332.9|6329.9|0
1620967450000|2021-05-14 04:44:10|6332.6|6329.6|6331.4|6328.4|6332.6|6329.6|6331.4|6328.4|0
1620967470000|2021-05-14 04:44:30|6331.1|6328.1|6331.4|6328.4|6331.4|6328.4|6330.7|6327.7|0
1620967480000|2021-05-14 04:44:40|6331.3|6328.3|6331.4|6328.4|6331.4|6328.4|6331.3|6328.3|0
1620967490000|2021-05-14 04:44:50|6331.3|6328.3|6331.4|6328.4|6331.4|6328.4|6331.3|6328.3|0
1620967500000|2021-05-14 04:45:00|6330.8|6327.8|6330|6327|6330.8|6327.8|6330|6327|0
1620967530000|2021-05-14 04:45:30|6330.1|6327.1|6331.5|6328.5|6331.5|6328.5|6330.1|6327.1|0
1620967540000|2021-05-14 04:45:40|6331.4|6328.4|6331.4|6328.4|6331.5|6328.5|6331.4|6328.4|0
1620967560000|2021-05-14 04:46:00|6330|6327|6330|6327|6330|6327|6330|6327|0
1620967620000|2021-05-14 04:47:00|6328.3|6325.3|6328.3|6325.3|6328.3|6325.3|6328.3|6325.3|0
1620967660000|2021-05-14 04:47:40|6326.6|6323.6|6326.6|6323.6|6326.6|6323.6|6326.6|6323.6|0
1620967680000|2021-05-14 04:48:00|6327.1|6324.1|6328.1|6325.1|6328.1|6325.1|6327.1|6324.1|0
1620967810000|2021-05-14 04:50:10|6328.2|6325.2|6328.2|6325.2|6328.2|6325.2|6328.2|6325.2|0
1620967830000|2021-05-14 04:50:30|6328.7|6325.7|6329.5|6326.5|6329.6|6326.6|6328.7|6325.7|0
1620967840000|2021-05-14 04:50:40|6329.6|6326.6|6329.6|6326.6|6329.6|6326.6|6329.6|6326.6|0
1620967850000|2021-05-14 04:50:50|6330.1|6327.1|6331|6328|6331|6328|6330.1|6327.1|0
1620967880000|2021-05-14 04:51:20|6330.4|6327.4|6329.6|6326.6|6330.4|6327.4|6329.5|6326.5|0
1620967890000|2021-05-14 04:51:30|6329.5|6326.5|6329.5|6326.5|6330.2|6327.2|6329.4|6326.4|0
1620967900000|2021-05-14 04:51:40|6329.4|6326.4|6330.2|6327.2|6330.2|6327.2|6329.4|6326.4|0
1620967910000|2021-05-14 04:51:50|6330.5|6327.5|6330.9|6327.9|6330.9|6327.9|6330.5|6327.5|0
1620967920000|2021-05-14 04:52:00|6330.6|6327.6|6329.4|6326.4|6330.9|6327.9|6329.4|6326.4|0
1620967930000|2021-05-14 04:52:10|6330.1|6327.1|6329.5|6326.5|6330.2|6327.2|6329.5|6326.5|0
1620967940000|2021-05-14 04:52:20|6330|6327|6330.2|6327.2|6330.9|6327.9|6330|6327|0
1620967950000|2021-05-14 04:52:30|6330.9|6327.9|6329.5|6326.5|6330.9|6327.9|6329.5|6326.5|0
1620967960000|2021-05-14 04:52:40|6330|6327|6330.6|6327.6|6330.9|6327.9|6330|6327|0
1620967970000|2021-05-14 04:52:50|6330.2|6327.2|6329.4|6326.4|6330.2|6327.2|6329.4|6326.4|0
1620968030000|2021-05-14 04:53:50|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|0
1620968040000|2021-05-14 04:54:00|6329.4|6326.4|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|0
1620968050000|2021-05-14 04:54:10|6330.1|6327.1|6329.4|6326.4|6330.1|6327.1|6329.4|6326.4|0
1620968070000|2021-05-14 04:54:30|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|0
1620968080000|2021-05-14 04:54:40|6329.4|6326.4|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|0
1620968100000|2021-05-14 04:55:00|6329.4|6326.4|6329.3|6326.3|6330.1|6327.1|6329.3|6326.3|0
1620968110000|2021-05-14 04:55:10|6329.4|6326.4|6330.1|6327.1|6330.1|6327.1|6329.4|6326.4|0
1620968120000|2021-05-14 04:55:20|6329.8|6326.8|6329.3|6326.3|6329.8|6326.8|6329.3|6326.3|0
1620968130000|2021-05-14 04:55:30|6329.4|6326.4|6330.1|6327.1|6330.1|6327.1|6329.3|6326.3|0
1620968140000|2021-05-14 04:55:40|6330.4|6327.4|6330.9|6327.9|6330.9|6327.9|6330.4|6327.4|0
1620968200000|2021-05-14 04:56:40|6330.8|6327.8|6330.1|6327.1|6330.8|6327.8|6329.4|6326.4|0
1620968210000|2021-05-14 04:56:50|6329.4|6326.4|6330.4|6327.4|6330.4|6327.4|6329.4|6326.4|0
1620968220000|2021-05-14 04:57:00|6330.8|6327.8|6329.4|6326.4|6330.8|6327.8|6329.4|6326.4|0
1620968230000|2021-05-14 04:57:10|6329.3|6326.3|6329.4|6326.4|6329.4|6326.4|6329.3|6326.3|0
1620968240000|2021-05-14 04:57:20|6330.1|6327.1|6330.1|6327.1|6330.1|6327.1|6330.1|6327.1|0
1620968260000|2021-05-14 04:57:40|6329.8|6326.8|6329.3|6326.3|6329.8|6326.8|6329.3|6326.3|0
1620968310000|2021-05-14 04:58:30|6329.6|6326.6|6330|6327|6330.1|6327.1|6329.6|6326.6|0
1620968320000|2021-05-14 04:58:40|6329.7|6326.7|6329.3|6326.3|6329.7|6326.7|6329.3|6326.3|0
1620968340000|2021-05-14 04:59:00|6329.6|6326.6|6329.4|6326.4|6330.8|6327.8|6329.3|6326.3|0
1620968350000|2021-05-14 04:59:10|6329.3|6326.3|6330.1|6327.1|6330.8|6327.8|6329.3|6326.3|0
1620968370000|2021-05-14 04:59:30|6330.3|6327.3|6330.1|6327.1|6330.8|6327.8|6330.1|6327.1|0
1620968380000|2021-05-14 04:59:40|6329.8|6326.8|6329.3|6326.3|6329.8|6326.8|6329.3|6326.3|0
1620968400000|2021-05-14 05:00:00|6329.4|6326.4|6330.8|6327.8|6330.8|6327.8|6329.4|6326.4|0
1620968430000|2021-05-14 05:00:30|6330.9|6327.9|6330.9|6327.9|6330.9|6327.9|6330.9|6327.9|0
1620968440000|2021-05-14 05:00:40|6330.8|6327.8|6330.9|6327.9|6332.3|6329.3|6330.8|6327.8|0
1620968450000|2021-05-14 05:00:50|6331.4|6328.4|6332.2|6329.2|6332.3|6329.3|6330.9|6327.9|0
1620968460000|2021-05-14 05:01:00|6331.7|6328.7|6330.8|6327.8|6331.7|6328.7|6330.8|6327.8|0
1620968470000|2021-05-14 05:01:10|6330.2|6327.2|6329.4|6326.4|6330.2|6327.2|6329.3|6326.3|0
1620968480000|2021-05-14 05:01:20|6329.5|6326.5|6330.9|6327.9|6330.9|6327.9|6329.5|6326.5|0
1620968490000|2021-05-14 05:01:30|6332.3|6329.3|6332.3|6329.3|6332.3|6329.3|6332.3|6329.3|0
1620968500000|2021-05-14 05:01:40|6332.4|6329.4|6332.3|6329.3|6332.4|6329.4|6332.3|6329.3|0
1620968520000|2021-05-14 05:02:00|6332.2|6329.2|6330.8|6327.8|6332.2|6329.2|6330.8|6327.8|0
1620968540000|2021-05-14 05:02:20|6330.9|6327.9|6330.8|6327.8|6331.6|6328.6|6330.8|6327.8|0
1620968570000|2021-05-14 05:02:50|6330.9|6327.9|6330.9|6327.9|6330.9|6327.9|6330.8|6327.8|0
1620968580000|2021-05-14 05:03:00|6331.1|6328.1|6332.3|6329.3|6332.3|6329.3|6331.1|6328.1|0
1620968600000|2021-05-14 05:03:20|6332.4|6329.4|6332.4|6329.4|6332.4|6329.4|6332.4|6329.4|0
1620968610000|2021-05-14 05:03:30|6332.3|6329.3|6332.3|6329.3|6332.4|6329.4|6332.3|6329.3|0
1620968630000|2021-05-14 05:03:50|6332.4|6329.4|6332.4|6329.4|6332.4|6329.4|6332.4|6329.4|0
1620968700000|2021-05-14 05:05:00|6332.3|6329.3|6332.3|6329.3|6332.3|6329.3|6332.3|6329.3|0
1620968710000|2021-05-14 05:05:10|6332.2|6329.2|6332.2|6329.2|6332.3|6329.3|6332.2|6329.2|0
1620968720000|2021-05-14 05:05:20|6332.3|6329.3|6332.3|6329.3|6332.3|6329.3|6332.3|6329.3|0
1620968730000|2021-05-14 05:05:30|6332.4|6329.4|6332.3|6329.3|6332.4|6329.4|6332.3|6329.3|0
1620968740000|2021-05-14 05:05:40|6332.4|6329.4|6332.4|6329.4|6333.1|6330.1|6332.3|6329.3|0
1620968750000|2021-05-14 05:05:50|6332.3|6329.3|6332.3|6329.3|6332.4|6329.4|6332.3|6329.3|0
1620968760000|2021-05-14 05:06:00|6331.6|6328.6|6330.9|6327.9|6332.3|6329.3|6330.9|6327.9|0
1620968770000|2021-05-14 05:06:10|6332.3|6329.3|6332.4|6329.4|6332.4|6329.4|6332.3|6329.3|0
1620968810000|2021-05-14 05:06:50|6332.3|6329.3|6332.4|6329.4|6332.4|6329.4|6332.3|6329.3|0
1620968820000|2021-05-14 05:07:00|6332.3|6329.3|6332.3|6329.3|6332.4|6329.4|6332.3|6329.3|0
1620968850000|2021-05-14 05:07:30|6332.9|6329.9|6333.7|6330.7|6333.7|6330.7|6332.9|6329.9|0
1620968890000|2021-05-14 05:08:10|6333.8|6330.8|6333.7|6330.7|6333.8|6330.8|6333.7|6330.7|0
1620968910000|2021-05-14 05:08:30|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|6333.6|6330.6|0
1620968930000|2021-05-14 05:08:50|6333.3|6330.3|6332.1|6329.1|6333.3|6330.3|6332.1|6329.1|0
1620968940000|2021-05-14 05:09:00|6332.2|6329.2|6333.6|6330.6|6333.6|6330.6|6332.1|6329.1|0
1620968960000|2021-05-14 05:09:20|6333.5|6330.5|6332.1|6329.1|6333.5|6330.5|6332.1|6329.1|0
1620968970000|2021-05-14 05:09:30|6332.6|6329.6|6333.5|6330.5|6333.5|6330.5|6332.6|6329.6|0
1620968980000|2021-05-14 05:09:40|6333.6|6330.6|6332.1|6329.1|6333.6|6330.6|6332.1|6329.1|0
1620968990000|2021-05-14 05:09:50|6332.4|6329.4|6333.6|6330.6|6333.6|6330.6|6332.1|6329.1|0
1620969000000|2021-05-14 05:10:00|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|0
1620969060000|2021-05-14 05:11:00|6332.2|6329.2|6333.6|6330.6|6333.6|6330.6|6332.2|6329.2|0
1620969080000|2021-05-14 05:11:20|6333|6330|6332.1|6329.1|6333|6330|6332.1|6329.1|0
1620969090000|2021-05-14 05:11:30|6332.2|6329.2|6332.1|6329.1|6332.9|6329.9|6332.1|6329.1|0
1620969100000|2021-05-14 05:11:40|6332.2|6329.2|6332.9|6329.9|6332.9|6329.9|6332.2|6329.2|0
1620969110000|2021-05-14 05:11:50|6332.6|6329.6|6332.2|6329.2|6332.6|6329.6|6332.2|6329.2|0
1620969120000|2021-05-14 05:12:00|6332.5|6329.5|6332.2|6329.2|6332.9|6329.9|6332.2|6329.2|0
1620969130000|2021-05-14 05:12:10|6332.3|6329.3|6333|6330|6333|6330|6332.3|6329.3|0
1620969140000|2021-05-14 05:12:20|6333.2|6330.2|6333.7|6330.7|6333.7|6330.7|6333.2|6330.2|0
1620969170000|2021-05-14 05:12:50|6333.1|6330.1|6332.2|6329.2|6333.1|6330.1|6332.2|6329.2|0
1620969180000|2021-05-14 05:13:00|6332.9|6329.9|6333.7|6330.7|6333.7|6330.7|6332.3|6329.3|0
1620969210000|2021-05-14 05:13:30|6333.4|6330.4|6333.7|6330.7|6333.7|6330.7|6332.3|6329.3|0
1620969240000|2021-05-14 05:14:00|6333.8|6330.8|6333.8|6330.8|6333.8|6330.8|6333.8|6330.8|0
1620969250000|2021-05-14 05:14:10|6333.7|6330.7|6333.8|6330.8|6333.8|6330.8|6333.7|6330.7|0
1620969260000|2021-05-14 05:14:20|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|0
1620969270000|2021-05-14 05:14:30|6333.8|6330.8|6333.9|6330.9|6333.9|6330.9|6333.8|6330.8|0
1620969280000|2021-05-14 05:14:40|6334.5|6331.5|6333.9|6330.9|6335.3|6332.3|6333.9|6330.9|0
1620969290000|2021-05-14 05:14:50|6335.4|6332.4|6335.5|6332.5|6335.5|6332.5|6335.4|6332.4|0
1620969300000|2021-05-14 05:15:00|6335.6|6332.6|6337.1|6334.1|6337.1|6334.1|6335.6|6332.6|0
1620969310000|2021-05-14 05:15:10|6337.2|6334.2|6337.2|6334.2|6337.2|6334.2|6337.1|6334.1|0
1620969330000|2021-05-14 05:15:30|6337.1|6334.1|6335.6|6332.6|6337.1|6334.1|6335.6|6332.6|0
1620969340000|2021-05-14 05:15:40|6335.7|6332.7|6335.7|6332.7|6335.7|6332.7|6335.7|6332.7|0
1620969350000|2021-05-14 05:15:50|6335.6|6332.6|6335.6|6332.6|6335.7|6332.7|6335.6|6332.6|0
1620969360000|2021-05-14 05:16:00|6335.7|6332.7|6335.6|6332.6|6335.7|6332.7|6335.6|6332.6|0
1620969370000|2021-05-14 05:16:10|6335.7|6332.7|6335.6|6332.6|6335.7|6332.7|6335.6|6332.6|0
1620969400000|2021-05-14 05:16:40|6335.5|6332.5|6335.5|6332.5|6335.6|6332.6|6335.5|6332.5|0
1620969410000|2021-05-14 05:16:50|6335.6|6332.6|6334.1|6331.1|6335.6|6332.6|6334.1|6331.1|0
1620969420000|2021-05-14 05:17:00|6334.4|6331.4|6334.1|6331.1|6335.5|6332.5|6334.1|6331.1|0
1620969430000|2021-05-14 05:17:10|6334.2|6331.2|6335.6|6332.6|6335.6|6332.6|6334.2|6331.2|0
1620969440000|2021-05-14 05:17:20|6335.5|6332.5|6335.5|6332.5|6335.5|6332.5|6335.5|6332.5|0
1620969450000|2021-05-14 05:17:30|6335.4|6332.4|6335.5|6332.5|6335.5|6332.5|6335.4|6332.4|0
1620969460000|2021-05-14 05:17:40|6335.4|6332.4|6335.4|6332.4|6335.5|6332.5|6335.4|6332.4|0
1620969480000|2021-05-14 05:18:00|6334.8|6331.8|6334|6331|6334.8|6331.8|6334|6331|0
1620969490000|2021-05-14 05:18:10|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|6333.9|6330.9|0
1620969500000|2021-05-14 05:18:20|6334|6331|6334|6331|6334|6331|6333.9|6330.9|0
1620969510000|2021-05-14 05:18:30|6333.9|6330.9|6333.9|6330.9|6334|6331|6333.9|6330.9|0
1620969540000|2021-05-14 05:19:00|6333.8|6330.8|6333.9|6330.9|6333.9|6330.9|6333.8|6330.8|0
1620969570000|2021-05-14 05:19:30|6333.8|6330.8|6333.8|6330.8|6333.9|6330.9|6333.8|6330.8|0
1620969580000|2021-05-14 05:19:40|6333|6330|6332.9|6329.9|6333|6330|6332.9|6329.9|0
1620969590000|2021-05-14 05:19:50|6332.8|6329.8|6331.4|6328.4|6332.8|6329.8|6331.4|6328.4|0
1620969640000|2021-05-14 05:20:40|6331.3|6328.3|6331.4|6328.4|6331.4|6328.4|6331.3|6328.3|0
1620969690000|2021-05-14 05:21:30|6331.3|6328.3|6331.4|6328.4|6331.4|6328.4|6331.3|6328.3|0
1620969700000|2021-05-14 05:21:40|6331.3|6328.3|6331.3|6328.3|6331.3|6328.3|6331.3|6328.3|0
1620969710000|2021-05-14 05:21:50|6331.4|6328.4|6331.3|6328.3|6331.4|6328.4|6331.3|6328.3|0
1620969730000|2021-05-14 05:22:10|6330.8|6327.8|6331|6328|6331.3|6328.3|6329.9|6326.9|0
1620969740000|2021-05-14 05:22:20|6330.6|6327.6|6329.9|6326.9|6331.3|6328.3|6329.9|6326.9|0
1620969750000|2021-05-14 05:22:30|6330.2|6327.2|6329.9|6326.9|6330.6|6327.6|6329.9|6326.9|0
1620969790000|2021-05-14 05:23:10|6329.8|6326.8|6329.8|6326.8|6329.8|6326.8|6329.8|6326.8|0
1620969800000|2021-05-14 05:23:20|6329.9|6326.9|6329.9|6326.9|6329.9|6326.9|6329.8|6326.8|0
1620969810000|2021-05-14 05:23:30|6329.8|6326.8|6329.9|6326.9|6329.9|6326.9|6329.8|6326.8|0
1620969860000|2021-05-14 05:24:20|6329.8|6326.8|6329.9|6326.9|6329.9|6326.9|6329.8|6326.8|0
1620969870000|2021-05-14 05:24:30|6329.8|6326.8|6329.9|6326.9|6329.9|6326.9|6329.8|6326.8|0
1620969880000|2021-05-14 05:24:40|6329.8|6326.8|6329.8|6326.8|6329.8|6326.8|6329.8|6326.8|0
1620969910000|2021-05-14 05:25:10|6329.9|6326.9|6329.9|6326.9|6329.9|6326.9|6329.8|6326.8|0
1620969930000|2021-05-14 05:25:30|6330.5|6327.5|6331.4|6328.4|6331.4|6328.4|6330.5|6327.5|0
1620969980000|2021-05-14 05:26:20|6331.5|6328.5|6332.9|6329.9|6332.9|6329.9|6331.5|6328.5|0
1620969990000|2021-05-14 05:26:30|6333|6330|6333|6330|6333|6330|6332.9|6329.9|0
1620970010000|2021-05-14 05:26:50|6333.1|6330.1|6334.5|6331.5|6334.5|6331.5|6333.1|6330.1|0
1620970020000|2021-05-14 05:27:00|6333.9|6330.9|6333|6330|6334.5|6331.5|6333|6330|0
1620970030000|2021-05-14 05:27:10|6333.3|6330.3|6333|6330|6334.4|6331.4|6333|6330|0
1620970070000|2021-05-14 05:27:50|6332.9|6329.9|6332.9|6329.9|6333|6330|6332.9|6329.9|0
1620970080000|2021-05-14 05:28:00|6333|6330|6333|6330|6333|6330|6332.9|6329.9|0
1620970090000|2021-05-14 05:28:10|6332.9|6329.9|6332.9|6329.9|6333|6330|6332.9|6329.9|0
1620970100000|2021-05-14 05:28:20|6333|6330|6332.9|6329.9|6333|6330|6332.9|6329.9|0
1620970110000|2021-05-14 05:28:30|6332.3|6329.3|6331.5|6328.5|6332.3|6329.3|6331.4|6328.4|0
1620970120000|2021-05-14 05:28:40|6332.9|6329.9|6333|6330|6333|6330|6332.9|6329.9|0
1620970130000|2021-05-14 05:28:50|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|0
1620970170000|2021-05-14 05:29:30|6331.4|6328.4|6331.4|6328.4|6331.4|6328.4|6331.4|6328.4|0
1620970200000|2021-05-14 05:30:00|6332|6329|6331.5|6328.5|6332.9|6329.9|6331.5|6328.5|0
1620970210000|2021-05-14 05:30:10|6331.8|6328.8|6331.5|6328.5|6332.9|6329.9|6331.4|6328.4|0
1620970220000|2021-05-14 05:30:20|6331.7|6328.7|6332.9|6329.9|6332.9|6329.9|6331.5|6328.5|0
1620970230000|2021-05-14 05:30:30|6333|6330|6333|6330|6333|6330|6332.9|6329.9|0
1620970250000|2021-05-14 05:30:50|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|6332.9|6329.9|0
1620970260000|2021-05-14 05:31:00|6333|6330|6333|6330|6333|6330|6332.9|6329.9|0
1620970270000|2021-05-14 05:31:10|6332.9|6329.9|6332.6|6329.6|6332.9|6329.9|6332.2|6329.2|0
1620970280000|2021-05-14 05:31:20|6332.1|6329.1|6332.9|6329.9|6332.9|6329.9|6332.1|6329.1|0
1620970290000|2021-05-14 05:31:30|6332.8|6329.8|6332.9|6329.9|6332.9|6329.9|6332.8|6329.8|0
1620970300000|2021-05-14 05:31:40|6332.8|6329.8|6332.1|6329.1|6332.8|6329.8|6332.1|6329.1|0
1620970310000|2021-05-14 05:31:50|6331.4|6328.4|6331.3|6328.3|6332.1|6329.1|6331.3|6328.3|0
1620970330000|2021-05-14 05:32:10|6331.4|6328.4|6329.9|6326.9|6331.4|6328.4|6329.8|6326.8|0
1620970340000|2021-05-14 05:32:20|6329.8|6326.8|6328.5|6325.5|6329.9|6326.9|6328.4|6325.4|0
1620970350000|2021-05-14 05:32:30|6328.4|6325.4|6328.4|6325.4|6328.4|6325.4|6328.4|6325.4|0
1620970410000|2021-05-14 05:33:30|6328.5|6325.5|6328.5|6325.5|6328.5|6325.5|6328.5|6325.5|0
1620970420000|2021-05-14 05:33:40|6328.4|6325.4|6328.4|6325.4|6328.5|6325.5|6328.4|6325.4|0
1620970440000|2021-05-14 05:34:00|6328.3|6325.3|6328.4|6325.4|6328.4|6325.4|6328.3|6325.3|0
1620970470000|2021-05-14 05:34:30|6328.5|6325.5|6328.5|6325.5|6328.5|6325.5|6328.5|6325.5|0
1620970480000|2021-05-14 05:34:40|6328.4|6325.4|6328.4|6325.4|6328.4|6325.4|6328.4|6325.4|0
1620970490000|2021-05-14 05:34:50|6328.3|6325.3|6328.4|6325.4|6328.4|6325.4|6328.3|6325.3|0
1620970500000|2021-05-14 05:35:00|6328.3|6325.3|6328.3|6325.3|6328.3|6325.3|6328.3|6325.3|0
1620970510000|2021-05-14 05:35:10|6326.9|6323.9|6326.9|6323.9|6328.3|6325.3|6326.9|6323.9|0
1620970520000|2021-05-14 05:35:20|6328.3|6325.3|6326.9|6323.9|6328.3|6325.3|6326.9|6323.9|0
1620970530000|2021-05-14 05:35:30|6327|6324|6327|6324|6327|6324|6327|6324|0
1620970560000|2021-05-14 05:36:00|6327.1|6324.1|6327.1|6324.1|6327.1|6324.1|6327.1|6324.1|0
1620970570000|2021-05-14 05:36:10|6327|6324|6327|6324|6327|6324|6327|6324|0
1620970580000|2021-05-14 05:36:20|6327.1|6324.1|6327|6324|6327.1|6324.1|6327|6324|0
1620970590000|2021-05-14 05:36:30|6327.1|6324.1|6327.1|6324.1|6327.1|6324.1|6327.1|6324.1|0
1620970610000|2021-05-14 05:36:50|6327|6324|6327.1|6324.1|6327.1|6324.1|6327|6324|0
1620970620000|2021-05-14 05:37:00|6327.4|6324.4|6328.6|6325.6|6328.6|6325.6|6327.4|6324.4|0
1620970630000|2021-05-14 05:37:10|6328.5|6325.5|6327.3|6324.3|6328.5|6325.5|6327.1|6324.1|0
1620970640000|2021-05-14 05:37:20|6328|6325|6328.7|6325.7|6328.8|6325.8|6328|6325|0
1620970650000|2021-05-14 05:37:30|6328.8|6325.8|6327.3|6324.3|6328.8|6325.8|6327.3|6324.3|0
1620970690000|2021-05-14 05:38:10|6327.4|6324.4|6328.8|6325.8|6328.8|6325.8|6327.4|6324.4|0
1620970740000|2021-05-14 05:39:00|6328.7|6325.7|6327.3|6324.3|6328.7|6325.7|6327.3|6324.3|0
1620970750000|2021-05-14 05:39:10|6327.2|6324.2|6327.3|6324.3|6327.3|6324.3|6327.2|6324.2|0
1620970760000|2021-05-14 05:39:20|6327.2|6324.2|6327.6|6324.6|6327.7|6324.7|6327.2|6324.2|0
1620970770000|2021-05-14 05:39:30|6327.7|6324.7|6326.2|6323.2|6327.7|6324.7|6326.2|6323.2|0
1620970780000|2021-05-14 05:39:40|6326.8|6323.8|6327.6|6324.6|6327.6|6324.6|6326.8|6323.8|0
1620970790000|2021-05-14 05:39:50|6327.7|6324.7|6327.6|6324.6|6327.7|6324.7|6327.6|6324.6|0
1620970810000|2021-05-14 05:40:10|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|0
1620970820000|2021-05-14 05:40:20|6327.6|6324.6|6327.6|6324.6|6327.7|6324.7|6327.6|6324.6|0
1620970830000|2021-05-14 05:40:30|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|6327.6|6324.6|0
1620970840000|2021-05-14 05:40:40|6327.6|6324.6|6326.2|6323.2|6327.6|6324.6|6326.2|6323.2|0
1620970850000|2021-05-14 05:40:50|6326.1|6323.1|6326.1|6323.1|6326.1|6323.1|6326.1|6323.1|0
1620970870000|2021-05-14 05:41:10|6326|6323|6326.1|6323.1|6326.1|6323.1|6326|6323|0
1620970920000|2021-05-14 05:42:00|6326.2|6323.2|6327.6|6324.6|6327.6|6324.6|6326.2|6323.2|0
1620970930000|2021-05-14 05:42:10|6327.7|6324.7|6328.4|6325.4|6328.4|6325.4|6327.7|6324.7|0
1620970940000|2021-05-14 05:42:20|6328.7|6325.7|6327.7|6324.7|6329.2|6326.2|6327.7|6324.7|0
1620970960000|2021-05-14 05:42:40|6327.6|6324.6|6327.7|6324.7|6327.7|6324.7|6327.6|6324.6|0
1620970970000|2021-05-14 05:42:50|6327.6|6324.6|6327.7|6324.7|6327.7|6324.7|6327.6|6324.6|0
1620970980000|2021-05-14 05:43:00|6327.6|6324.6|6327.7|6324.7|6327.7|6324.7|6327.6|6324.6|0
1620970990000|2021-05-14 05:43:10|6327.6|6324.6|6327.6|6324.6|6327.6|6324.6|6327.6|6324.6|0
1620971010000|2021-05-14 05:43:30|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|0
1620971040000|2021-05-14 05:44:00|6327.6|6324.6|6327.7|6324.7|6327.7|6324.7|6327.6|6324.6|0
1620971050000|2021-05-14 05:44:10|6327.6|6324.6|6327.6|6324.6|6327.6|6324.6|6327.6|6324.6|0
1620971070000|2021-05-14 05:44:30|6327.7|6324.7|6327.6|6324.6|6327.7|6324.7|6327.6|6324.6|0
1620971110000|2021-05-14 05:45:10|6327.7|6324.7|6327.6|6324.6|6327.7|6324.7|6327.6|6324.6|0
1620971130000|2021-05-14 05:45:30|6327.5|6324.5|6327.5|6324.5|6327.5|6324.5|6327.5|6324.5|0
1620971140000|2021-05-14 05:45:40|6327.6|6324.6|6327.5|6324.5|6327.6|6324.6|6327.5|6324.5|0
1620971150000|2021-05-14 05:45:50|6327.6|6324.6|6327.5|6324.5|6327.6|6324.6|6327.5|6324.5|0
1620971160000|2021-05-14 05:46:00|6327.6|6324.6|6327.6|6324.6|6328.3|6325.3|6327.6|6324.6|0
1620971220000|2021-05-14 05:47:00|6327.7|6324.7|6328.5|6325.5|6328.5|6325.5|6327.7|6324.7|0
1620971230000|2021-05-14 05:47:10|6328.2|6325.2|6327.8|6324.8|6328.2|6325.2|6327.8|6324.8|0
1620971250000|2021-05-14 05:47:30|6327.9|6324.9|6329.3|6326.3|6329.3|6326.3|6327.9|6324.9|0
1620971260000|2021-05-14 05:47:40|6329.4|6326.4|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|0
1620971290000|2021-05-14 05:48:10|6329.2|6326.2|6329.2|6326.2|6329.2|6326.2|6329.2|6326.2|0
1620971300000|2021-05-14 05:48:20|6329.3|6326.3|6327.9|6324.9|6329.3|6326.3|6327.8|6324.8|0
1620971310000|2021-05-14 05:48:30|6327.8|6324.8|6327.8|6324.8|6327.9|6324.9|6327.8|6324.8|0
1620971320000|2021-05-14 05:48:40|6327.9|6324.9|6327.8|6324.8|6327.9|6324.9|6327.8|6324.8|0
1620971380000|2021-05-14 05:49:40|6327.9|6324.9|6329.3|6326.3|6329.3|6326.3|6327.9|6324.9|0
1620971390000|2021-05-14 05:49:50|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|0
1620971400000|2021-05-14 05:50:00|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|0
1620971420000|2021-05-14 05:50:20|6329.2|6326.2|6329.2|6326.2|6329.2|6326.2|6329.2|6326.2|0
1620971430000|2021-05-14 05:50:30|6329|6326|6328.6|6325.6|6329|6326|6328.5|6325.5|0
1620971440000|2021-05-14 05:50:40|6328.8|6325.8|6329.3|6326.3|6329.3|6326.3|6328.8|6325.8|0
1620971450000|2021-05-14 05:50:50|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|0
1620971460000|2021-05-14 05:51:00|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|0
1620971470000|2021-05-14 05:51:10|6329.4|6326.4|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|0
1620971480000|2021-05-14 05:51:20|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|0
1620971490000|2021-05-14 05:51:30|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|0
1620971500000|2021-05-14 05:51:40|6329.4|6326.4|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|0
1620971510000|2021-05-14 05:51:50|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|6329.3|6326.3|0
1620971550000|2021-05-14 05:52:30|6329.5|6326.5|6329.5|6326.5|6329.5|6326.5|6329.4|6326.4|0
1620971560000|2021-05-14 05:52:40|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|0
1620971570000|2021-05-14 05:52:50|6328.9|6325.9|6328|6325|6328.9|6325.9|6328|6325|0
1620971600000|2021-05-14 05:53:20|6327.9|6324.9|6327.9|6324.9|6327.9|6324.9|6327.9|6324.9|0
1620971650000|2021-05-14 05:54:10|6328.5|6325.5|6328.7|6325.7|6329.4|6326.4|6327.9|6324.9|0
1620971660000|2021-05-14 05:54:20|6328.4|6325.4|6328.7|6325.7|6328.7|6325.7|6327.9|6324.9|0
1620971670000|2021-05-14 05:54:30|6328.4|6325.4|6327.9|6324.9|6328.4|6325.4|6327.9|6324.9|0
1620971690000|2021-05-14 05:54:50|6328.5|6325.5|6329.4|6326.4|6329.4|6326.4|6328.5|6325.5|0
1620971730000|2021-05-14 05:55:30|6329.3|6326.3|6329.4|6326.4|6329.4|6326.4|6329.3|6326.3|0
1620971740000|2021-05-14 05:55:40|6329.3|6326.3|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|0
1620971750000|2021-05-14 05:55:50|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|0
1620971760000|2021-05-14 05:56:00|6329.3|6326.3|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|0
1620971770000|2021-05-14 05:56:10|6329.2|6326.2|6329.3|6326.3|6329.3|6326.3|6329.2|6326.2|0
1620971780000|2021-05-14 05:56:20|6329.2|6326.2|6329.3|6326.3|6329.3|6326.3|6329.2|6326.2|0
1620971800000|2021-05-14 05:56:40|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|6329.3|6326.3|0
1620971820000|2021-05-14 05:57:00|6329.5|6326.5|6329.4|6326.4|6329.5|6326.5|6329.4|6326.4|0
1620971830000|2021-05-14 05:57:10|6329.5|6326.5|6329.5|6326.5|6329.5|6326.5|6329.5|6326.5|0
1620971840000|2021-05-14 05:57:20|6329.8|6326.8|6331|6328|6331|6328|6329.8|6326.8|0
1620971850000|2021-05-14 05:57:30|6330.3|6327.3|6329.5|6326.5|6330.3|6327.3|6329.5|6326.5|0
1620971860000|2021-05-14 05:57:40|6329.6|6326.6|6331|6328|6331|6328|6329.6|6326.6|0
1620971890000|2021-05-14 05:58:10|6330.9|6327.9|6330.9|6327.9|6331|6328|6330.9|6327.9|0
1620971900000|2021-05-14 05:58:20|6331|6328|6330.9|6327.9|6331|6328|6330.9|6327.9|0
1620971940000|2021-05-14 05:59:00|6332.9|6329.9|6331.4|6328.4|6332.9|6329.9|6331.4|6328.4|0
1620971950000|2021-05-14 05:59:10|6331.5|6328.5|6331.5|6328.5|6331.5|6328.5|6331.4|6328.4|0
1620971960000|2021-05-14 05:59:20|6331.4|6328.4|6331.5|6328.5|6331.5|6328.5|6331.4|6328.4|0
1620971970000|2021-05-14 05:59:30|6331.8|6328.8|6331.5|6328.5|6332.2|6329.2|6331.5|6328.5|0
1620971980000|2021-05-14 05:59:40|6332|6329|6332.9|6329.9|6332.9|6329.9|6332|6329|0
1620971990000|2021-05-14 05:59:50|6333|6330|6332.9|6329.9|6333|6330|6332.9|6329.9|0
1620972000000|2021-05-14 06:00:00|6331.7|6328.7|6330.2|6328.2|6332.2|6328.7|6329.9|6327.9|45
1620972010000|2021-05-14 06:00:10|6330.7|6328.7|6330.9|6328.9|6330.9|6328.9|6329.9|6327.9|76
1620972020000|2021-05-14 06:00:20|6331.2|6329.2|6329.7|6327.7|6331.2|6329.2|6329.2|6327.2|69
1620972030000|2021-05-14 06:00:30|6330.2|6328.2|6329.2|6327.2|6330.2|6328.2|6329.2|6327.2|20
1620972040000|2021-05-14 06:00:40|6329.7|6327.7|6328.2|6326.2|6329.7|6327.7|6328.2|6326.2|17
1620972050000|2021-05-14 06:00:50|6327.9|6325.9|6327.4|6325.4|6328.4|6326.4|6327.4|6325.4|10
1620972060000|2021-05-14 06:01:00|6326.7|6324.7|6327.2|6325.2|6327.7|6325.7|6326.7|6324.7|22
1620972070000|2021-05-14 06:01:10|6327.4|6325.4|6327.2|6325.2|6327.4|6325.4|6326.7|6324.7|15
1620972080000|2021-05-14 06:01:20|6327.7|6325.7|6327.4|6325.4|6327.7|6325.7|6327.4|6325.4|9
1620972090000|2021-05-14 06:01:30|6327.2|6325.2|6327.2|6325.2|6327.4|6325.4|6326.7|6324.7|11
1620972100000|2021-05-14 06:01:40|6327.4|6325.4|6327.9|6325.9|6327.9|6325.9|6327.4|6325.4|11
1620972110000|2021-05-14 06:01:50|6327.7|6325.7|6328.4|6326.4|6328.4|6326.4|6327.4|6325.4|7
1620972120000|2021-05-14 06:02:00|6329.4|6327.4|6328.2|6326.2|6329.4|6327.4|6328.2|6326.2|43
1620972140000|2021-05-14 06:02:20|6327.7|6325.7|6327.2|6325.2|6327.7|6325.7|6327.2|6325.2|11
1620972150000|2021-05-14 06:02:30|6327.4|6325.4|6327.9|6325.9|6328.2|6326.2|6327.2|6325.2|8
1620972160000|2021-05-14 06:02:40|6328.2|6326.2|6327.4|6325.4|6328.2|6326.2|6327.2|6325.2|9
1620972170000|2021-05-14 06:02:50|6327.2|6325.2|6327.7|6325.7|6327.7|6325.7|6327.2|6325.2|17
1620972180000|2021-05-14 06:03:00|6327.4|6325.4|6326.7|6324.7|6327.4|6325.4|6326.7|6324.7|8
1620972190000|2021-05-14 06:03:10|6326.9|6324.9|6326.2|6324.2|6326.9|6324.9|6325.7|6323.7|26
1620972200000|2021-05-14 06:03:20|6326.4|6324.4|6326.4|6324.4|6326.7|6324.7|6326.4|6324.4|4
1620972210000|2021-05-14 06:03:30|6326.2|6324.2|6326.2|6324.2|6326.2|6324.2|6325.4|6323.4|2
1620972220000|2021-05-14 06:03:40|6325.7|6323.7|6326.4|6324.4|6326.9|6324.9|6325.4|6323.4|4
1620972230000|2021-05-14 06:03:50|||||||||1
1620972240000|2021-05-14 06:04:00|6325.7|6323.7|6326.4|6324.4|6326.4|6324.4|6325.7|6323.7|11
1620972250000|2021-05-14 06:04:10|6326.2|6324.2|6326.2|6324.2|6326.4|6324.4|6325.7|6323.7|11
1620972260000|2021-05-14 06:04:20|6325.9|6323.9|6325.7|6323.7|6326.7|6324.7|6325.7|6323.7|10
1620972270000|2021-05-14 06:04:30|6325.9|6323.9|6325.9|6323.9|6325.9|6323.9|6325.9|6323.9|2
1620972280000|2021-05-14 06:04:40|6325.7|6323.7|6325.7|6323.7|6326.2|6324.2|6325.2|6323.2|45
1620972290000|2021-05-14 06:04:50|6325.9|6323.9|6325.7|6323.7|6326.2|6324.2|6325.7|6323.7|9
1620972300000|2021-05-14 06:05:00|6325.4|6323.4|6325.4|6323.4|6325.4|6323.4|6324.9|6322.9|14
1620972310000|2021-05-14 06:05:10|6325.2|6323.2|6325.4|6323.4|6325.7|6323.7|6324.9|6322.9|103
1620972320000|2021-05-14 06:05:20|6325.7|6323.7|6325.4|6323.4|6325.7|6323.7|6324.7|6322.7|25
1620972330000|2021-05-14 06:05:30|6325.7|6323.7|6325.2|6323.2|6325.9|6323.9|6324.9|6322.9|12
1620972340000|2021-05-14 06:05:40|6325.4|6323.4|6325.4|6323.4|6326.2|6324.2|6325.2|6323.2|8
1620972350000|2021-05-14 06:05:50|6325.2|6323.2|6325.4|6323.4|6325.4|6323.4|6325.2|6323.2|0
1620972360000|2021-05-14 06:06:00|6325.7|6323.7|6324.9|6322.9|6325.7|6323.7|6324.9|6322.9|2
1620972370000|2021-05-14 06:06:10|6325.2|6323.2|6325.2|6323.2|6325.2|6323.2|6324.7|6322.7|2
1620972380000|2021-05-14 06:06:20|6325.4|6323.4|6325.7|6323.7|6325.7|6323.7|6325.2|6323.2|7
1620972390000|2021-05-14 06:06:30|6325.4|6323.4|6325.2|6323.2|6325.7|6323.7|6325.2|6323.2|1
1620972400000|2021-05-14 06:06:40|6324.9|6322.9|6325.2|6323.2|6325.2|6323.2|6324.7|6322.7|4
1620972410000|2021-05-14 06:06:50|6325.4|6323.4|6326.7|6324.7|6326.7|6324.7|6325.4|6323.4|12
1620972420000|2021-05-14 06:07:00|6326.9|6324.9|6327.2|6325.2|6327.7|6325.7|6326.9|6324.9|20
1620972430000|2021-05-14 06:07:10|6327.4|6325.4|6329.7|6327.7|6329.7|6327.7|6326.9|6324.9|33
1620972440000|2021-05-14 06:07:20|6329.2|6327.2|6328.4|6326.4|6329.4|6327.4|6327.7|6325.7|36
1620972450000|2021-05-14 06:07:30|6328.7|6326.7|6328.2|6326.2|6328.9|6326.9|6328.2|6326.2|1
1620972460000|2021-05-14 06:07:40|6328.4|6326.4|6329.2|6327.2|6329.2|6327.2|6328.2|6326.2|9
1620972470000|2021-05-14 06:07:50|6329.4|6327.4|6328.7|6326.7|6329.4|6327.4|6328.7|6326.7|9
1620972480000|2021-05-14 06:08:00|6327.9|6325.9|6329.2|6327.2|6329.2|6327.2|6327.9|6325.9|16
1620972490000|2021-05-14 06:08:10|6328.9|6326.9|6328.7|6326.7|6329.2|6327.2|6328.7|6326.7|6
1620972500000|2021-05-14 06:08:20|6328.9|6326.9|6329.4|6327.4|6329.4|6327.4|6328.9|6326.9|4
1620972510000|2021-05-14 06:08:30|6329.2|6327.2|6329.2|6327.2|6329.2|6327.2|6329.2|6327.2|0
1620972520000|2021-05-14 06:08:40|6329.4|6327.4|6329.2|6327.2|6329.4|6327.4|6329.2|6327.2|1
1620972530000|2021-05-14 06:08:50|6329.4|6327.4|6329.4|6327.4|6329.4|6327.4|6329.2|6327.2|1
1620972540000|2021-05-14 06:09:00|6329.2|6327.2|6329.4|6327.4|6329.7|6327.7|6329.2|6327.2|12
1620972550000|2021-05-14 06:09:10|6329.2|6327.2|6328.7|6326.7|6329.2|6327.2|6328.7|6326.7|6
1620972560000|2021-05-14 06:09:20|6328.4|6326.4|6327.7|6325.7|6328.4|6326.4|6327.7|6325.7|12
1620972570000|2021-05-14 06:09:30|6327.9|6325.9|6327.7|6325.7|6328.2|6326.2|6327.7|6325.7|1
1620972580000|2021-05-14 06:09:40|6327.9|6325.9|6328.4|6326.4|6328.4|6326.4|6327.9|6325.9|1
1620972590000|2021-05-14 06:09:50|6328.7|6326.7|6328.4|6326.4|6328.7|6326.7|6327.9|6325.9|5
1620972600000|2021-05-14 06:10:00|6328.2|6326.2|6327.4|6325.4|6328.2|6326.2|6327.4|6325.4|3
1620972610000|2021-05-14 06:10:10|6327.2|6325.2|6327.7|6325.7|6327.7|6325.7|6327.2|6325.2|8
1620972620000|2021-05-14 06:10:20|6327.4|6325.4|6327.4|6325.4|6327.7|6325.7|6327.4|6325.4|6
1620972630000|2021-05-14 06:10:30|6327.2|6325.2|6327.2|6325.2|6327.2|6325.2|6326.4|6324.4|7
1620972640000|2021-05-14 06:10:40|6327.7|6325.7|6326.7|6324.7|6327.7|6325.7|6326.7|6324.7|7
1620972650000|2021-05-14 06:10:50|6326.9|6324.9|6326.9|6324.9|6326.9|6324.9|6326.7|6324.7|4
1620972660000|2021-05-14 06:11:00|6327.2|6325.2|6327.2|6325.2|6327.2|6325.2|6326.9|6324.9|1
1620972670000|2021-05-14 06:11:10|6326.9|6324.9|6326.9|6324.9|6326.9|6324.9|6326.9|6324.9|1
1620972680000|2021-05-14 06:11:20|6326.7|6324.7|6326.7|6324.7|6326.7|6324.7|6326.7|6324.7|0
1620972700000|2021-05-14 06:11:40|6326.9|6324.9|6326.9|6324.9|6327.2|6325.2|6326.7|6324.7|13
1620972710000|2021-05-14 06:11:50|6326.7|6324.7|6326.4|6324.4|6327.2|6325.2|6326.4|6324.4|0
1620972720000|2021-05-14 06:12:00|6326.2|6324.2|6327.2|6325.2|6327.2|6325.2|6326.2|6324.2|6
1620972730000|2021-05-14 06:12:10|6327.4|6325.4|6327.9|6325.9|6327.9|6325.9|6327.4|6325.4|5
1620972740000|2021-05-14 06:12:20|6328.2|6326.2|6327.9|6325.9|6328.2|6326.2|6327.9|6325.9|0
1620972750000|2021-05-14 06:12:30|6327.7|6325.7|6328.9|6326.9|6328.9|6326.9|6327.7|6325.7|9
1620972760000|2021-05-14 06:12:40|6328.7|6326.7|6329.2|6327.2|6329.2|6327.2|6328.7|6326.7|3
1620972770000|2021-05-14 06:12:50|6328.4|6326.4|6328.9|6326.9|6328.9|6326.9|6328.4|6326.4|2
1620972780000|2021-05-14 06:13:00|6329.2|6327.2|6328.4|6326.4|6329.2|6327.2|6328.4|6326.4|8
1620972790000|2021-05-14 06:13:10|6328.7|6326.7|6328.4|6326.4|6328.9|6326.9|6328.4|6326.4|0
1620972800000|2021-05-14 06:13:20|6328.7|6326.7|6329.2|6327.2|6329.4|6327.4|6328.7|6326.7|0
1620972810000|2021-05-14 06:13:30|6329.4|6327.4|6328.9|6326.9|6329.4|6327.4|6328.9|6326.9|0
1620972820000|2021-05-14 06:13:40|6329.2|6327.2|6329.4|6327.4|6329.4|6327.4|6328.9|6326.9|0
1620972830000|2021-05-14 06:13:50|6329.2|6327.2|6328.7|6326.7|6329.2|6327.2|6328.7|6326.7|0
1620972840000|2021-05-14 06:14:00|||||||||1
1620972850000|2021-05-14 06:14:10|6328.9|6326.9|6329.4|6327.4|6329.7|6327.7|6328.9|6326.9|1
1620972860000|2021-05-14 06:14:20|6329.2|6327.2|6329.4|6327.4|6329.4|6327.4|6329.2|6327.2|0
1620972870000|2021-05-14 06:14:30|6329.2|6327.2|6329.2|6327.2|6329.7|6327.7|6328.7|6326.7|9
1620972880000|2021-05-14 06:14:40|6329.4|6327.4|6329.7|6327.7|6329.7|6327.7|6329.4|6327.4|1
1620972890000|2021-05-14 06:14:50|6329.9|6327.9|6329.9|6327.9|6330.2|6328.2|6329.7|6327.7|15
1620972900000|2021-05-14 06:15:00|6329.7|6327.7|6330.2|6328.2|6330.2|6328.2|6329.4|6327.4|18
1620972910000|2021-05-14 06:15:10|6329.9|6327.9|6330.2|6328.2|6330.2|6328.2|6329.7|6327.7|9
1620972920000|2021-05-14 06:15:20|6329.9|6327.9|6329.9|6327.9|6329.9|6327.9|6329.7|6327.7|2
1620972930000|2021-05-14 06:15:30|6329.7|6327.7|6329.7|6327.7|6329.7|6327.7|6329.2|6327.2|6
1620972940000|2021-05-14 06:15:40|6329.9|6327.9|6329.9|6327.9|6329.9|6327.9|6329.4|6327.4|0
1620972950000|2021-05-14 06:15:50|6329.7|6327.7|6329.4|6327.4|6329.7|6327.7|6329.4|6327.4|2
1620972960000|2021-05-14 06:16:00|6329.2|6327.2|6329.4|6327.4|6329.4|6327.4|6329.2|6327.2|1
1620972970000|2021-05-14 06:16:10|6329.7|6327.7|6329.4|6327.4|6329.7|6327.7|6329.4|6327.4|0
1620972980000|2021-05-14 06:16:20|6329.7|6327.7|6329.9|6327.9|6329.9|6327.9|6329.2|6327.2|3
1620972990000|2021-05-14 06:16:30|6330.2|6328.2|6329.7|6327.7|6330.2|6328.2|6329.4|6327.4|9
1620973000000|2021-05-14 06:16:40|6329.9|6327.9|6329.9|6327.9|6330.2|6328.2|6329.4|6327.4|2
1620973010000|2021-05-14 06:16:50|6329.7|6327.7|6329.4|6327.4|6329.9|6327.9|6329.2|6327.2|0
1620973020000|2021-05-14 06:17:00|6329.7|6327.7|6329.9|6327.9|6330.2|6328.2|6329.4|6327.4|1
1620973030000|2021-05-14 06:17:10|||||||||1
1620973060000|2021-05-14 06:17:40|6329.7|6327.7|6330.2|6328.2|6330.2|6328.2|6329.4|6327.4|0
1620973070000|2021-05-14 06:17:50|6329.9|6327.9|6329.4|6327.4|6330.2|6328.2|6329.4|6327.4|2
1620973080000|2021-05-14 06:18:00|6329.7|6327.7|6329.4|6327.4|6329.7|6327.7|6329.4|6327.4|1
1620973090000|2021-05-14 06:18:10|6329.2|6327.2|6329.4|6327.4|6329.4|6327.4|6329.2|6327.2|0
1620973100000|2021-05-14 06:18:20|6329.7|6327.7|6329.7|6327.7|6329.9|6327.9|6329.7|6327.7|0
1620973110000|2021-05-14 06:18:30|6329.9|6327.9|6329.4|6327.4|6329.9|6327.9|6329.4|6327.4|0
1620973120000|2021-05-14 06:18:40|6329.2|6327.2|6328.9|6326.9|6329.2|6327.2|6328.9|6326.9|1
1620973130000|2021-05-14 06:18:50|6329.2|6327.2|6329.4|6327.4|6329.4|6327.4|6328.9|6326.9|0
1620973140000|2021-05-14 06:19:00|||||||||1
1620973150000|2021-05-14 06:19:10|6329.2|6327.2|6329.4|6327.4|6329.4|6327.4|6329.2|6327.2|0
1620973160000|2021-05-14 06:19:20|6329.7|6327.7|6330.2|6328.2|6330.2|6328.2|6329.4|6327.4|0
1620973170000|2021-05-14 06:19:30|6329.9|6327.9|6330.2|6328.2|6330.2|6328.2|6329.9|6327.9|1
1620973180000|2021-05-14 06:19:40|6330.4|6328.4|6330.4|6328.4|6330.7|6328.7|6330.4|6328.4|7
1620973190000|2021-05-14 06:19:50|||||||||1
1620973200000|2021-05-14 06:20:00|6330.2|6328.2|6329.9|6327.9|6330.2|6328.2|6329.9|6327.9|4
1620973210000|2021-05-14 06:20:10|||||||||1
1620973230000|2021-05-14 06:20:30|6330.2|6328.2|6330.2|6328.2|6330.2|6328.2|6330.2|6328.2|0
1620973240000|2021-05-14 06:20:40|6330.4|6328.4|6330.2|6328.2|6330.4|6328.4|6329.9|6327.9|2
1620973250000|2021-05-14 06:20:50|6329.9|6327.9|6329.9|6327.9|6330.2|6328.2|6329.9|6327.9|0
1620973260000|2021-05-14 06:21:00|6330.2|6328.2|6329.4|6327.4|6330.2|6328.2|6329.4|6327.4|3
1620973270000|2021-05-14 06:21:10|6329.7|6327.7|6329.4|6327.4|6329.7|6327.7|6329.4|6327.4|0
1620973280000|2021-05-14 06:21:20|6329.7|6327.7|6329.4|6327.4|6329.7|6327.7|6329.4|6327.4|0
1620973290000|2021-05-14 06:21:30|6329.2|6327.2|6329.2|6327.2|6329.2|6327.2|6329.2|6327.2|0
1620973300000|2021-05-14 06:21:40|6329.4|6327.4|6329.7|6327.7|6329.7|6327.7|6329.4|6327.4|4
1620973310000|2021-05-14 06:21:50|6329.4|6327.4|6329.4|6327.4|6329.9|6327.9|6329.4|6327.4|3
1620973320000|2021-05-14 06:22:00|6329.2|6327.2|6329.4|6327.4|6329.4|6327.4|6329.2|6327.2|1
1620973330000|2021-05-14 06:22:10|6329.7|6327.7|6329.4|6327.4|6329.7|6327.7|6329.4|6327.4|1
1620973340000|2021-05-14 06:22:20|6329.2|6327.2|6328.9|6326.9|6329.2|6327.2|6328.9|6326.9|1
1620973350000|2021-05-14 06:22:30|6328.7|6326.7|6328.4|6326.4|6328.7|6326.7|6328.2|6326.2|8
1620973360000|2021-05-14 06:22:40|6328.2|6326.2|6327.2|6325.2|6328.4|6326.4|6327.2|6325.2|8
1620973370000|2021-05-14 06:22:50|||||||||1
1620973380000|2021-05-14 06:23:00|6326.9|6324.9|6326.4|6324.4|6326.9|6324.9|6326.2|6324.2|6
1620973390000|2021-05-14 06:23:10|6326.2|6324.2|6325.9|6323.9|6326.2|6324.2|6325.9|6323.9|2
1620973400000|2021-05-14 06:23:20|6326.7|6324.7|6326.4|6324.4|6326.7|6324.7|6325.7|6323.7|17
1620973410000|2021-05-14 06:23:30|6326.7|6324.7|6326.2|6324.2|6326.7|6324.7|6325.9|6323.9|10
1620973420000|2021-05-14 06:23:40|6326.7|6324.7|6325.4|6323.4|6326.7|6324.7|6324.9|6322.9|39
1620973430000|2021-05-14 06:23:50|||||||||2
1620973440000|2021-05-14 06:24:00|6325.7|6323.7|6325.4|6323.4|6325.7|6323.7|6325.4|6323.4|2
1620973450000|2021-05-14 06:24:10|||||||||1
1620973460000|2021-05-14 06:24:20|6325.7|6323.7|6325.4|6323.4|6325.9|6323.9|6325.4|6323.4|2
1620973470000|2021-05-14 06:24:30|6325.7|6323.7|6325.9|6323.9|6326.2|6324.2|6325.7|6323.7|0
1620973480000|2021-05-14 06:24:40|6326.2|6324.2|6325.4|6323.4|6326.2|6324.2|6325.4|6323.4|4
1620973490000|2021-05-14 06:24:50|6325.2|6323.2|6324.9|6322.9|6325.7|6323.7|6324.9|6322.9|30
1620973500000|2021-05-14 06:25:00|6324.7|6322.7|6324.7|6322.7|6324.7|6322.7|6324.7|6322.7|2
1620973510000|2021-05-14 06:25:10|6324.4|6322.4|6323.4|6321.4|6324.4|6322.4|6323.4|6321.4|13
1620973520000|2021-05-14 06:25:20|6323.7|6321.7|6323.9|6321.9|6323.9|6321.9|6323.4|6321.4|11
1620973530000|2021-05-14 06:25:30|6323.7|6321.7|6323.7|6321.7|6323.9|6321.9|6323.7|6321.7|1
1620973540000|2021-05-14 06:25:40|6323.4|6321.4|6323.2|6321.2|6323.4|6321.4|6323.2|6321.2|2
1620973550000|2021-05-14 06:25:50|6323.4|6321.4|6323.4|6321.4|6323.4|6321.4|6323.4|6321.4|2
1620973560000|2021-05-14 06:26:00|6323.2|6321.2|6322.9|6320.9|6323.4|6321.4|6322.9|6320.9|2
1620973570000|2021-05-14 06:26:10|6322.7|6320.7|6322.9|6320.9|6323.2|6321.2|6322.7|6320.7|5
1620973580000|2021-05-14 06:26:20|6323.2|6321.2|6322.9|6320.9|6323.2|6321.2|6322.9|6320.9|1
1620973590000|2021-05-14 06:26:30|6323.2|6321.2|6322.7|6320.7|6323.2|6321.2|6322.4|6320.4|14
1620973600000|2021-05-14 06:26:40|6322.9|6320.9|6322.4|6320.4|6322.9|6320.9|6322.4|6320.4|4
1620973610000|2021-05-14 06:26:50|6322.7|6320.7|6322.4|6320.4|6322.7|6320.7|6322.2|6320.2|1
1620973620000|2021-05-14 06:27:00|6322.7|6320.7|6322.9|6320.9|6323.2|6321.2|6322.7|6320.7|2
1620973630000|2021-05-14 06:27:10|6323.2|6321.2|6322.9|6320.9|6323.2|6321.2|6322.9|6320.9|1
1620973640000|2021-05-14 06:27:20|6323.2|6321.2|6322.9|6320.9|6323.2|6321.2|6322.9|6320.9|1
1620973650000|2021-05-14 06:27:30|6323.2|6321.2|6322.9|6320.9|6323.2|6321.2|6322.9|6320.9|2
1620973660000|2021-05-14 06:27:40|6322.7|6320.7|6322.9|6320.9|6322.9|6320.9|6322.4|6320.4|5
1620973670000|2021-05-14 06:27:50|6323.2|6321.2|6323.2|6321.2|6323.2|6321.2|6322.9|6320.9|1
1620973680000|2021-05-14 06:28:00|6323.4|6321.4|6323.4|6321.4|6323.7|6321.7|6323.4|6321.4|5
1620973690000|2021-05-14 06:28:10|6323.7|6321.7|6323.7|6321.7|6323.7|6321.7|6323.4|6321.4|0
1620973700000|2021-05-14 06:28:20|||||||||2
1620973710000|2021-05-14 06:28:30|6323.4|6321.4|6323.7|6321.7|6323.7|6321.7|6323.4|6321.4|5
1620973720000|2021-05-14 06:28:40|6323.9|6321.9|6324.4|6322.4|6324.4|6322.4|6323.9|6321.9|7
1620973730000|2021-05-14 06:28:50|||||||||1
1620973740000|2021-05-14 06:29:00|6324.7|6322.7|6325.4|6323.4|6325.4|6323.4|6324.7|6322.7|6
1620973750000|2021-05-14 06:29:10|6325.2|6323.2|6324.2|6322.2|6325.4|6323.4|6323.9|6321.9|9
1620973760000|2021-05-14 06:29:20|6324.4|6322.4|6324.4|6322.4|6324.4|6322.4|6323.9|6321.9|0
1620973770000|2021-05-14 06:29:30|6324.2|6322.2|6323.9|6321.9|6324.2|6322.2|6323.9|6321.9|0
1620973780000|2021-05-14 06:29:40|6324.2|6322.2|6324.2|6322.2|6324.2|6322.2|6323.9|6321.9|0
1620973790000|2021-05-14 06:29:50|6323.9|6321.9|6324.2|6322.2|6324.2|6322.2|6323.9|6321.9|0
1620973800000|2021-05-14 06:30:00|6323.9|6321.9|6323.2|6321.2|6323.9|6321.9|6323.2|6321.2|2
1620973810000|2021-05-14 06:30:10|6323.4|6321.4|6323.7|6321.7|6323.7|6321.7|6323.4|6321.4|6
1620973820000|2021-05-14 06:30:20|6323.9|6321.9|6324.4|6322.4|6324.7|6322.7|6323.9|6321.9|11
1620973830000|2021-05-14 06:30:30|6324.7|6322.7|6324.7|6322.7|6324.7|6322.7|6324.4|6322.4|3
1620973840000|2021-05-14 06:30:40|6324.4|6322.4|6324.9|6322.9|6325.2|6323.2|6324.2|6322.2|6
1620973850000|2021-05-14 06:30:50|6325.2|6323.2|6324.2|6322.2|6325.2|6323.2|6324.2|6322.2|7
1620973860000|2021-05-14 06:31:00|6324.4|6322.4|6323.7|6321.7|6324.4|6322.4|6323.7|6321.7|7
1620973870000|2021-05-14 06:31:10|6323.9|6321.9|6323.9|6321.9|6323.9|6321.9|6323.7|6321.7|0
1620973880000|2021-05-14 06:31:20|6324.2|6322.2|6323.9|6321.9|6324.2|6322.2|6323.9|6321.9|2
1620973890000|2021-05-14 06:31:30|6324.2|6322.2|6324.2|6322.2|6324.2|6322.2|6324.2|6322.2|0
1620973900000|2021-05-14 06:31:40|6323.9|6321.9|6323.9|6321.9|6323.9|6321.9|6323.7|6321.7|4
1620973910000|2021-05-14 06:31:50|6324.2|6322.2|6324.9|6322.9|6325.4|6323.4|6324.2|6322.2|9
1620973920000|2021-05-14 06:32:00|6325.2|6323.2|6324.9|6322.9|6325.2|6323.2|6324.7|6322.7|4
1620973930000|2021-05-14 06:32:10|6324.7|6322.7|6324.9|6322.9|6324.9|6322.9|6324.4|6322.4|2
1620973940000|2021-05-14 06:32:20|6325.2|6323.2|6324.9|6322.9|6325.2|6323.2|6324.9|6322.9|3
1620973950000|2021-05-14 06:32:30|6325.2|6323.2|6325.4|6323.4|6325.4|6323.4|6325.2|6323.2|0
1620973960000|2021-05-14 06:32:40|6325.7|6323.7|6325.9|6323.9|6325.9|6323.9|6325.7|6323.7|2
1620973970000|2021-05-14 06:32:50|6326.2|6324.2|6326.4|6324.4|6326.4|6324.4|6325.9|6323.9|2
1620973980000|2021-05-14 06:33:00|6326.7|6324.7|6326.9|6324.9|6326.9|6324.9|6326.4|6324.4|2
1620973990000|2021-05-14 06:33:10|6326.7|6324.7|6326.4|6324.4|6326.9|6324.9|6326.4|6324.4|1
1620974000000|2021-05-14 06:33:20|6326.7|6324.7|6326.4|6324.4|6326.9|6324.9|6326.4|6324.4|0
1620974010000|2021-05-14 06:33:30|6326.7|6324.7|6326.4|6324.4|6326.9|6324.9|6326.4|6324.4|1
1620974030000|2021-05-14 06:33:50|6326.7|6324.7|6326.9|6324.9|6327.2|6325.2|6326.7|6324.7|1
1620974040000|2021-05-14 06:34:00|6327.2|6325.2|6327.9|6325.9|6327.9|6325.9|6327.2|6325.2|8
1620974050000|2021-05-14 06:34:10|6328.2|6326.2|6327.9|6325.9|6328.2|6326.2|6327.9|6325.9|0
1620974060000|2021-05-14 06:34:20|6328.2|6326.2|6328.4|6326.4|6328.4|6326.4|6327.9|6325.9|6
1620974070000|2021-05-14 06:34:30|6328.2|6326.2|6328.2|6326.2|6328.2|6326.2|6328.2|6326.2|0
1620974080000|2021-05-14 06:34:40|6327.9|6325.9|6328.2|6326.2|6328.2|6326.2|6327.9|6325.9|2
1620974090000|2021-05-14 06:34:50|6327.9|6325.9|6327.9|6325.9|6327.9|6325.9|6327.9|6325.9|1
1620974100000|2021-05-14 06:35:00|6327.7|6325.7|6327.4|6325.4|6327.7|6325.7|6327.4|6325.4|2
1620974110000|2021-05-14 06:35:10|6327.2|6325.2|6327.4|6325.4|6327.7|6325.7|6327.2|6325.2|0
1620974120000|2021-05-14 06:35:20|6327.2|6325.2|6326.9|6324.9|6327.2|6325.2|6326.7|6324.7|1
1620974130000|2021-05-14 06:35:30|6326.7|6324.7|6327.9|6325.9|6327.9|6325.9|6326.7|6324.7|0
1620974140000|2021-05-14 06:35:40|6327.7|6325.7|6328.2|6326.2|6328.4|6326.4|6327.7|6325.7|0
1620974150000|2021-05-14 06:35:50|6327.9|6325.9|6328.4|6326.4|6328.7|6326.7|6327.9|6325.9|0
1620974160000|2021-05-14 06:36:00|6328.7|6326.7|6328.9|6326.9|6328.9|6326.9|6328.7|6326.7|7
1620974170000|2021-05-14 06:36:10|6329.4|6327.4|6329.7|6327.7|6329.7|6327.7|6329.2|6327.2|25
1620974180000|2021-05-14 06:36:20|6329.4|6327.4|6329.2|6327.2|6329.7|6327.7|6329.2|6327.2|7
1620974190000|2021-05-14 06:36:30|6328.7|6326.7|6328.9|6326.9|6329.2|6327.2|6328.7|6326.7|3
1620974200000|2021-05-14 06:36:40|6329.2|6327.2|6328.4|6326.4|6329.2|6327.2|6328.4|6326.4|10
1620974210000|2021-05-14 06:36:50|6328.7|6326.7|6329.2|6327.2|6329.2|6327.2|6328.4|6326.4|2
1620974220000|2021-05-14 06:37:00|6329.7|6327.7|6329.4|6327.4|6329.7|6327.7|6329.4|6327.4|1
1620974230000|2021-05-14 06:37:10|6329.7|6327.7|6330.2|6328.2|6330.2|6328.2|6329.7|6327.7|0
1620974240000|2021-05-14 06:37:20|6330.7|6328.7|6329.7|6327.7|6330.7|6328.7|6329.4|6327.4|9
1620974250000|2021-05-14 06:37:30|6329.4|6327.4|6329.7|6327.7|6329.7|6327.7|6329.4|6327.4|3
1620974260000|2021-05-14 06:37:40|6329.4|6327.4|6329.7|6327.7|6329.7|6327.7|6329.2|6327.2|6
1620974270000|2021-05-14 06:37:50|6329.4|6327.4|6328.9|6326.9|6329.4|6327.4|6328.9|6326.9|5
1620974280000|2021-05-14 06:38:00|6329.7|6327.7|6330.2|6328.2|6330.2|6328.2|6329.7|6327.7|19
1620974290000|2021-05-14 06:38:10|6330.4|6328.4|6331.2|6329.2|6331.2|6329.2|6330.4|6328.4|2
1620974310000|2021-05-14 06:38:30|6331.7|6329.7|6332.9|6330.9|6333.2|6331.2|6331.7|6329.7|50
1620974320000|2021-05-14 06:38:40|6333.2|6331.2|6333.4|6331.4|6333.4|6331.4|6332.7|6330.7|19
1620974330000|2021-05-14 06:38:50|6333.7|6331.7|6333.7|6331.7|6333.7|6331.7|6333.7|6331.7|0
1620974340000|2021-05-14 06:39:00|6334.2|6332.2|6334.2|6332.2|6334.2|6332.2|6334.2|6332.2|6
1620974370000|2021-05-14 06:39:30|6333.9|6331.9|6333.4|6331.4|6333.9|6331.9|6333.4|6331.4|2
1620974380000|2021-05-14 06:39:40|6333.7|6331.7|6332.7|6330.7|6333.7|6331.7|6332.7|6330.7|4
1620974390000|2021-05-14 06:39:50|6332.9|6330.9|6332.4|6330.4|6333.2|6331.2|6332.2|6330.2|8
1620974400000|2021-05-14 06:40:00|6332.7|6330.7|6332.4|6330.4|6332.7|6330.7|6332.4|6330.4|0
1620974410000|2021-05-14 06:40:10|||||||||1
1620974420000|2021-05-14 06:40:20|6332.7|6330.7|6332.7|6330.7|6332.7|6330.7|6332.7|6330.7|1
1620974430000|2021-05-14 06:40:30|6333.2|6331.2|6333.2|6331.2|6333.2|6331.2|6333.2|6331.2|7
1620974440000|2021-05-14 06:40:40|6332.9|6330.9|6333.2|6331.2|6333.2|6331.2|6332.4|6330.4|18
1620974450000|2021-05-14 06:40:50|6332.9|6330.9|6332.9|6330.9|6333.4|6331.4|6332.9|6330.9|3
1620974460000|2021-05-14 06:41:00|6333.2|6331.2|6333.4|6331.4|6333.7|6331.7|6332.9|6330.9|0
1620974470000|2021-05-14 06:41:10|6333.2|6331.2|6332.9|6330.9|6333.2|6331.2|6332.9|6330.9|1
1620974480000|2021-05-14 06:41:20|6332.7|6330.7|6332.2|6330.2|6332.7|6330.7|6332.2|6330.2|5
1620974490000|2021-05-14 06:41:30|6332.7|6330.7|6332.9|6330.9|6333.2|6331.2|6332.7|6330.7|10
1620974500000|2021-05-14 06:41:40|6333.2|6331.2|6332.7|6330.7|6333.2|6331.2|6332.7|6330.7|0
1620974510000|2021-05-14 06:41:50|6332.4|6330.4|6332.4|6330.4|6332.7|6330.7|6332.4|6330.4|4
1620974520000|2021-05-14 06:42:00|6332.2|6330.2|6331.7|6329.7|6332.2|6330.2|6331.7|6329.7|2
1620974530000|2021-05-14 06:42:10|6331.9|6329.9|6332.2|6330.2|6332.2|6330.2|6331.9|6329.9|4
1620974540000|2021-05-14 06:42:20|6331.9|6329.9|6332.2|6330.2|6332.2|6330.2|6331.9|6329.9|0
1620974550000|2021-05-14 06:42:30|6331.9|6329.9|6331.4|6329.4|6331.9|6329.9|6331.4|6329.4|5
1620974570000|2021-05-14 06:42:50|6331.2|6329.2|6331.2|6329.2|6331.2|6329.2|6330.4|6328.4|14
1620974580000|2021-05-14 06:43:00|6330.9|6328.9|6330.4|6328.4|6330.9|6328.9|6330.4|6328.4|1
1620974590000|2021-05-14 06:43:10|6330.7|6328.7|6330.7|6328.7|6330.9|6328.9|6330.4|6328.4|6
1620974600000|2021-05-14 06:43:20|6330.4|6328.4|6330.2|6328.2|6330.4|6328.4|6330.2|6328.2|1
1620974610000|2021-05-14 06:43:30|6329.9|6327.9|6329.7|6327.7|6329.9|6327.9|6329.4|6327.4|2
1620974620000|2021-05-14 06:43:40|6329.4|6327.4|6329.7|6327.7|6329.7|6327.7|6328.9|6326.9|7
1620974630000|2021-05-14 06:43:50|6329.9|6327.9|6329.7|6327.7|6329.9|6327.9|6329.4|6327.4|0
1620974640000|2021-05-14 06:44:00|6329.4|6327.4|6329.9|6327.9|6329.9|6327.9|6329.4|6327.4|2
1620974650000|2021-05-14 06:44:10|6329.7|6327.7|6329.4|6327.4|6329.9|6327.9|6329.4|6327.4|0
1620974660000|2021-05-14 06:44:20|6329.7|6327.7|6329.4|6327.4|6329.9|6327.9|6329.2|6327.2|3
1620974670000|2021-05-14 06:44:30|6329.7|6327.7|6330.4|6328.4|6330.9|6328.9|6329.7|6327.7|4
1620974680000|2021-05-14 06:44:40|6330.7|6328.7|6331.2|6329.2|6331.2|6329.2|6330.4|6328.4|3
1620974690000|2021-05-14 06:44:50|6330.9|6328.9|6331.4|6329.4|6331.4|6329.4|6330.9|6328.9|3
1620974700000|2021-05-14 06:45:00|6331.2|6329.2|6331.4|6329.4|6331.9|6329.9|6331.2|6329.2|7
1620974710000|2021-05-14 06:45:10|6331.2|6329.2|6331.7|6329.7|6331.9|6329.9|6331.2|6329.2|5
1620974720000|2021-05-14 06:45:20|6331.9|6329.9|6331.7|6329.7|6331.9|6329.9|6331.7|6329.7|1
1620974740000|2021-05-14 06:45:40|6331.9|6329.9|6332.7|6330.7|6332.9|6330.9|6331.9|6329.9|6
1620974750000|2021-05-14 06:45:50|6332.9|6330.9|6332.7|6330.7|6332.9|6330.9|6332.7|6330.7|1
1620974760000|2021-05-14 06:46:00|6333.2|6331.2|6334.2|6332.2|6334.7|6332.7|6332.7|6330.7|16
1620974770000|2021-05-14 06:46:10|6334.4|6332.4|6334.2|6332.2|6334.7|6332.7|6334.2|6332.2|8
1620974780000|2021-05-14 06:46:20|6333.7|6331.7|6333.4|6331.4|6333.7|6331.7|6333.2|6331.2|4
1620974790000|2021-05-14 06:46:30|6333.7|6331.7|6333.7|6331.7|6333.7|6331.7|6333.4|6331.4|2
1620974800000|2021-05-14 06:46:40|6333.9|6331.9|6333.2|6331.2|6333.9|6331.9|6332.9|6330.9|28
1620974810000|2021-05-14 06:46:50|6332.9|6330.9|6333.2|6331.2|6333.2|6331.2|6332.9|6330.9|1
1620974820000|2021-05-14 06:47:00|6332.9|6330.9|6333.2|6331.2|6333.2|6331.2|6332.9|6330.9|1
1620974840000|2021-05-14 06:47:20|6332.9|6330.9|6332.2|6330.2|6332.9|6330.9|6332.2|6330.2|13
1620974850000|2021-05-14 06:47:30|6331.9|6329.9|6331.7|6329.7|6331.9|6329.9|6331.4|6329.4|10
1620974860000|2021-05-14 06:47:40|6331.9|6329.9|6331.9|6329.9|6331.9|6329.9|6331.7|6329.7|2
1620974870000|2021-05-14 06:47:50|6331.7|6329.7|6331.7|6329.7|6331.9|6329.9|6331.4|6329.4|0
1620974880000|2021-05-14 06:48:00|6331.4|6329.4|6332.2|6330.2|6332.2|6330.2|6331.4|6329.4|2
1620974890000|2021-05-14 06:48:10|6331.9|6329.9|6331.7|6329.7|6331.9|6329.9|6331.7|6329.7|1
1620974900000|2021-05-14 06:48:20|6331.4|6329.4|6331.7|6329.7|6331.7|6329.7|6331.4|6329.4|1
1620974920000|2021-05-14 06:48:40|6331.9|6329.9|6331.9|6329.9|6331.9|6329.9|6331.7|6329.7|8
1620974930000|2021-05-14 06:48:50|6331.7|6329.7|6332.2|6330.2|6332.2|6330.2|6331.7|6329.7|1
1620974940000|2021-05-14 06:49:00|6332.4|6330.4|6332.4|6330.4|6332.4|6330.4|6331.9|6329.9|4
1620974950000|2021-05-14 06:49:10|6332.2|6330.2|6332.9|6330.9|6332.9|6330.9|6332.2|6330.2|0
1620974960000|2021-05-14 06:49:20|6333.2|6331.2|6333.9|6331.9|6333.9|6331.9|6332.7|6330.7|23
1620974970000|2021-05-14 06:49:30|6333.7|6331.7|6334.2|6332.2|6334.2|6332.2|6333.7|6331.7|1
1620974980000|2021-05-14 06:49:40|6334.4|6332.4|6334.4|6332.4|6334.9|6332.9|6333.7|6331.7|15
1620974990000|2021-05-14 06:49:50|6334.7|6332.7|6334.2|6332.2|6334.9|6332.9|6334.2|6332.2|7
1620975000000|2021-05-14 06:50:00|6334.4|6332.4|6334.4|6332.4|6334.9|6332.9|6333.9|6331.9|14
1620975010000|2021-05-14 06:50:10|6334.2|6332.2|6334.2|6332.2|6334.4|6332.4|6334.2|6332.2|0
1620975020000|2021-05-14 06:50:20|6333.9|6331.9|6333.9|6331.9|6334.2|6332.2|6333.9|6331.9|1
1620975030000|2021-05-14 06:50:30|6334.2|6332.2|6333.7|6331.7|6334.4|6332.4|6333.4|6331.4|11
1620975040000|2021-05-14 06:50:40|6333.2|6331.2|6333.2|6331.2|6333.7|6331.7|6333.2|6331.2|8
1620975050000|2021-05-14 06:50:50|6333.7|6331.7|6333.7|6331.7|6333.7|6331.7|6333.2|6331.2|4
1620975060000|2021-05-14 06:51:00|6333.9|6331.9|6333.9|6331.9|6334.2|6332.2|6333.9|6331.9|21
1620975070000|2021-05-14 06:51:10|6334.2|6332.2|6333.7|6331.7|6334.2|6332.2|6333.7|6331.7|2
1620975090000|2021-05-14 06:51:30|||||||||1
1620975100000|2021-05-14 06:51:40|6333.9|6331.9|6334.2|6332.2|6334.2|6332.2|6333.9|6331.9|7
1620975110000|2021-05-14 06:51:50|6334.7|6332.7|6335.2|6333.2|6335.2|6333.2|6334.7|6332.7|2
1620975120000|2021-05-14 06:52:00|6334.9|6332.9|6335.4|6333.4|6335.4|6333.4|6334.7|6332.7|7
1620975130000|2021-05-14 06:52:10|6335.2|6333.2|6336.7|6334.7|6336.7|6334.7|6335.2|6333.2|13
1620975150000|2021-05-14 06:52:30|6336.4|6334.4|6336.2|6334.2|6336.4|6334.4|6336.2|6334.2|3
1620975160000|2021-05-14 06:52:40|6335.9|6333.9|6335.9|6333.9|6335.9|6333.9|6335.9|6333.9|2
1620975170000|2021-05-14 06:52:50|6335.7|6333.7|6335.4|6333.4|6335.7|6333.7|6335.4|6333.4|0
1620975180000|2021-05-14 06:53:00|6335.7|6333.7|6335.2|6333.2|6335.7|6333.7|6335.2|6333.2|4
1620975190000|2021-05-14 06:53:10|6334.9|6332.9|6335.4|6333.4|6335.7|6333.7|6334.9|6332.9|15
1620975200000|2021-05-14 06:53:20|6335.2|6333.2|6335.2|6333.2|6335.2|6333.2|6335.2|6333.2|0
1620975210000|2021-05-14 06:53:30|6334.9|6332.9|6335.4|6333.4|6335.4|6333.4|6334.9|6332.9|8
1620975220000|2021-05-14 06:53:40|6335.2|6333.2|6335.2|6333.2|6335.2|6333.2|6335.2|6333.2|8
1620975230000|2021-05-14 06:53:50|6334.9|6332.9|6335.2|6333.2|6335.4|6333.4|6334.9|6332.9|17
1620975240000|2021-05-14 06:54:00|6334.9|6332.9|6335.2|6333.2|6335.4|6333.4|6334.9|6332.9|8
1620975250000|2021-05-14 06:54:10|6334.7|6332.7|6333.7|6331.7|6334.7|6332.7|6333.7|6331.7|12
1620975260000|2021-05-14 06:54:20|6334.2|6332.2|6333.9|6331.9|6334.2|6332.2|6333.9|6331.9|6
1620975270000|2021-05-14 06:54:30|6333.7|6331.7|6333.7|6331.7|6333.7|6331.7|6333.7|6331.7|0
1620975280000|2021-05-14 06:54:40|6333.2|6331.2|6334.9|6332.9|6335.4|6333.4|6333.2|6331.2|14
1620975290000|2021-05-14 06:54:50|6334.7|6332.7|6334.4|6332.4|6334.7|6332.7|6334.4|6332.4|0
1620975300000|2021-05-14 06:55:00|6334.7|6332.7|6334.7|6332.7|6334.7|6332.7|6334.7|6332.7|3
1620975310000|2021-05-14 06:55:10|6334.9|6332.9|6335.2|6333.2|6335.2|6333.2|6334.9|6332.9|3
1620975320000|2021-05-14 06:55:20|6334.9|6332.9|6335.7|6333.7|6335.7|6333.7|6334.9|6332.9|6
1620975330000|2021-05-14 06:55:30|6335.9|6333.9|6336.2|6334.2|6336.4|6334.4|6335.9|6333.9|5
1620975340000|2021-05-14 06:55:40|6335.9|6333.9|6335.9|6333.9|6336.2|6334.2|6335.7|6333.7|7
1620975350000|2021-05-14 06:55:50|6336.2|6334.2|6336.7|6334.7|6336.7|6334.7|6336.2|6334.2|3
1620975360000|2021-05-14 06:56:00|6336.9|6334.9|6336.9|6334.9|6336.9|6334.9|6336.9|6334.9|3
1620975370000|2021-05-14 06:56:10|6337.2|6335.2|6336.9|6334.9|6337.2|6335.2|6336.2|6334.2|24
1620975380000|2021-05-14 06:56:20|6337.4|6335.4|6337.4|6335.4|6337.4|6335.4|6337.2|6335.2|14
1620975390000|2021-05-14 06:56:30|6337.7|6335.7|6337.9|6335.9|6338.2|6336.2|6336.9|6334.9|36
1620975400000|2021-05-14 06:56:40|6337.7|6335.7|6339.4|6337.4|6339.4|6337.4|6337.7|6335.7|56
1620975410000|2021-05-14 06:56:50|6339.2|6337.2|6339.4|6337.4|6339.9|6337.9|6339.2|6337.2|29
1620975420000|2021-05-14 06:57:00|6339.2|6337.2|6340.7|6338.7|6340.7|6338.7|6339.2|6337.2|17
1620975430000|2021-05-14 06:57:10|6340.4|6338.4|6339.2|6337.2|6340.4|6338.4|6339.2|6337.2|27
1620975440000|2021-05-14 06:57:20|6338.9|6336.9|6338.7|6336.7|6338.9|6336.9|6338.7|6336.7|7
1620975450000|2021-05-14 06:57:30|6339.2|6337.2|6339.4|6337.4|6339.4|6337.4|6338.9|6336.9|6
1620975460000|2021-05-14 06:57:40|6339.7|6337.7|6339.7|6337.7|6339.7|6337.7|6339.2|6337.2|1
1620975470000|2021-05-14 06:57:50|6339.9|6337.9|6339.2|6337.2|6339.9|6337.9|6339.2|6337.2|14
1620975480000|2021-05-14 06:58:00|6339.4|6337.4|6339.4|6337.4|6339.9|6337.9|6339.4|6337.4|12
1620975490000|2021-05-14 06:58:10|6339.7|6337.7|6339.4|6337.4|6339.7|6337.7|6339.4|6337.4|2
1620975500000|2021-05-14 06:58:20|6339.7|6337.7|6339.4|6337.4|6339.7|6337.7|6339.4|6337.4|12
1620975510000|2021-05-14 06:58:30|6339.2|6337.2|6339.9|6337.9|6340.7|6338.7|6339.2|6337.2|16
1620975520000|2021-05-14 06:58:40|6340.2|6338.2|6340.4|6338.4|6340.7|6338.7|6339.9|6337.9|1
1620975530000|2021-05-14 06:58:50|6340.7|6338.7|6340.4|6338.4|6340.9|6338.9|6340.2|6338.2|50
1620975540000|2021-05-14 06:59:00|6340.2|6338.2|6339.7|6337.7|6340.2|6338.2|6339.7|6337.7|14
1620975550000|2021-05-14 06:59:10|6339.4|6337.4|6338.9|6336.9|6339.4|6337.4|6338.2|6336.2|27
1620975560000|2021-05-14 06:59:20|6338.7|6336.7|6340.2|6338.2|6340.2|6338.2|6338.7|6336.7|20
1620975570000|2021-05-14 06:59:30|6339.9|6337.9|6342.4|6340.4|6342.7|6340.7|6338.2|6336.2|107
1620975580000|2021-05-14 06:59:40|6342.2|6340.2|6341.9|6339.9|6342.2|6340.2|6341.7|6339.7|7
1620975590000|2021-05-14 06:59:50|6340.7|6338.7|6340.2|6338.2|6342.2|6340.2|6339.9|6337.9|82
1620975600000|2021-05-14 07:00:00|6340.4|6338.4|6335.7|6334.7|6340.4|6338.9|6334.7|6333.7|292
1620975610000|2021-05-14 07:00:10|6336.2|6335.2|6337.4|6336.4|6337.4|6336.4|6336.2|6335.2|183
1620975620000|2021-05-14 07:00:20|6336.9|6335.9|6336.2|6335.2|6338.7|6337.7|6335.9|6334.9|210
1620975630000|2021-05-14 07:00:30|6335.9|6334.9|6336.7|6335.7|6336.9|6335.9|6334.9|6333.9|102
1620975640000|2021-05-14 07:00:40|6336.4|6335.4|6334.9|6333.9|6336.4|6335.4|6333.7|6332.7|105
1620975650000|2021-05-14 07:00:50|6334.7|6333.7|6333.4|6332.4|6334.7|6333.7|6333.2|6332.2|39
1620975660000|2021-05-14 07:01:00|6333.7|6332.7|6333.7|6332.7|6334.4|6333.4|6331.9|6330.9|136
1620975670000|2021-05-14 07:01:10|6333.2|6332.2|6333.9|6332.9|6333.9|6332.9|6332.7|6331.7|35
1620975680000|2021-05-14 07:01:20|6333.7|6332.7|6332.2|6331.2|6333.9|6332.9|6331.7|6330.7|64
1620975690000|2021-05-14 07:01:30|6332.4|6331.4|6331.4|6330.4|6332.4|6331.4|6331.2|6330.2|99
1620975700000|2021-05-14 07:01:40|6331.2|6330.2|6331.7|6330.7|6331.9|6330.9|6331.2|6330.2|46
1620975710000|2021-05-14 07:01:50|6331.9|6330.9|6332.4|6331.4|6332.4|6331.4|6330.4|6329.4|106
1620975720000|2021-05-14 07:02:00|6332.7|6331.7|6332.4|6331.4|6333.2|6332.2|6331.9|6330.9|48
1620975730000|2021-05-14 07:02:10|6332.2|6331.2|6332.9|6331.9|6333.2|6332.2|6331.7|6330.7|32
1620975740000|2021-05-14 07:02:20|6333.2|6332.2|6331.7|6330.7|6333.2|6332.2|6330.9|6329.9|29
1620975750000|2021-05-14 07:02:30|6331.4|6330.4|6329.4|6328.4|6331.4|6330.4|6329.2|6328.2|82
1620975760000|2021-05-14 07:02:40|6329.2|6328.2|6328.9|6327.9|6329.4|6328.4|6328.9|6327.9|17
1620975770000|2021-05-14 07:02:50|6329.2|6328.2|6328.9|6327.9|6329.9|6328.9|6328.9|6327.9|52
1620975780000|2021-05-14 07:03:00|6329.2|6328.2|6329.4|6328.4|6330.2|6329.2|6328.9|6327.9|58
1620975790000|2021-05-14 07:03:10|6329.2|6328.2|6326.4|6325.4|6329.2|6328.2|6326.4|6325.4|96
1620975800000|2021-05-14 07:03:20|6326.7|6325.7|6324.2|6323.2|6326.7|6325.7|6323.2|6322.2|110
1620975810000|2021-05-14 07:03:30|6324.4|6323.4|6324.7|6323.7|6325.2|6324.2|6324.2|6323.2|14
1620975820000|2021-05-14 07:03:40|6324.9|6323.9|6323.9|6322.9|6325.2|6324.2|6322.9|6321.9|35
1620975830000|2021-05-14 07:03:50|6324.2|6323.2|6324.2|6323.2|6325.2|6324.2|6323.2|6322.2|63
1620975840000|2021-05-14 07:04:00|6323.9|6322.9|6322.9|6321.9|6324.4|6323.4|6322.9|6321.9|22
1620975850000|2021-05-14 07:04:10|6323.2|6322.2|6323.2|6322.2|6323.7|6322.7|6322.7|6321.7|52
1620975860000|2021-05-14 07:04:20|6322.9|6321.9|6323.2|6322.2|6323.4|6322.4|6322.7|6321.7|13
1620975870000|2021-05-14 07:04:30|6323.4|6322.4|6324.4|6323.4|6324.4|6323.4|6322.9|6321.9|16
1620975880000|2021-05-14 07:04:40|6323.7|6322.7|6324.4|6323.4|6324.4|6323.4|6323.7|6322.7|19
1620975890000|2021-05-14 07:04:50|6324.2|6323.2|6323.4|6322.4|6324.2|6323.2|6323.4|6322.4|24
1620975900000|2021-05-14 07:05:00|6323.2|6322.2|6323.9|6322.9|6325.2|6324.2|6323.2|6322.2|62
1620975910000|2021-05-14 07:05:10|6324.2|6323.2|6325.9|6324.9|6326.2|6325.2|6323.9|6322.9|20
1620975920000|2021-05-14 07:05:20|6325.7|6324.7|6325.7|6324.7|6326.4|6325.4|6324.7|6323.7|40
1620975930000|2021-05-14 07:05:30|6325.9|6324.9|6324.2|6323.2|6325.9|6324.9|6324.2|6323.2|25
1620975940000|2021-05-14 07:05:40|6323.9|6322.9|6323.2|6322.2|6324.7|6323.7|6322.7|6321.7|33
1620975950000|2021-05-14 07:05:50|6323.4|6322.4|6323.4|6322.4|6323.9|6322.9|6323.2|6322.2|3
1620975960000|2021-05-14 07:06:00|6323.7|6322.7|6324.2|6323.2|6324.4|6323.4|6322.4|6321.4|37
1620975970000|2021-05-14 07:06:10|6323.9|6322.9|6322.2|6321.2|6323.9|6322.9|6322.2|6321.2|15
1620975980000|2021-05-14 07:06:20|6322.4|6321.4|6323.7|6322.7|6323.7|6322.7|6322.4|6321.4|14
1620975990000|2021-05-14 07:06:30|6323.9|6322.9|6323.4|6322.4|6323.9|6322.9|6323.2|6322.2|18
1620976000000|2021-05-14 07:06:40|6323.2|6322.2|6322.2|6321.2|6325.2|6324.2|6322.2|6321.2|45
1620976010000|2021-05-14 07:06:50|6322.4|6321.4|6323.2|6322.2|6323.2|6322.2|6322.4|6321.4|8
1620976020000|2021-05-14 07:07:00|6323.7|6322.7|6326.7|6325.7|6326.7|6325.7|6323.7|6322.7|86
1620976030000|2021-05-14 07:07:10|6326.9|6325.9|6325.4|6324.4|6327.2|6326.2|6325.4|6324.4|20
1620976040000|2021-05-14 07:07:20|6325.7|6324.7|6324.9|6323.9|6325.9|6324.9|6324.7|6323.7|18
1620976050000|2021-05-14 07:07:30|6325.2|6324.2|6326.4|6325.4|6326.7|6325.7|6325.2|6324.2|38
1620976060000|2021-05-14 07:07:40|6326.7|6325.7|6326.9|6325.9|6327.4|6326.4|6326.4|6325.4|19
1620976070000|2021-05-14 07:07:50|6326.7|6325.7|6326.2|6325.2|6326.7|6325.7|6325.9|6324.9|14
1620976080000|2021-05-14 07:08:00|6325.9|6324.9|6325.4|6324.4|6327.4|6326.4|6325.4|6324.4|22
1620976090000|2021-05-14 07:08:10|6324.9|6323.9|6325.2|6324.2|6326.2|6325.2|6324.7|6323.7|29
1620976100000|2021-05-14 07:08:20|6325.4|6324.4|6325.9|6324.9|6325.9|6324.9|6324.9|6323.9|23
1620976110000|2021-05-14 07:08:30|6326.2|6325.2|6325.7|6324.7|6326.2|6325.2|6325.2|6324.2|16
1620976120000|2021-05-14 07:08:40|6325.9|6324.9|6325.2|6324.2|6326.2|6325.2|6325.2|6324.2|14
1620976130000|2021-05-14 07:08:50|6324.9|6323.9|6324.4|6323.4|6324.9|6323.9|6323.7|6322.7|25
1620976140000|2021-05-14 07:09:00|6324.7|6323.7|6325.2|6324.2|6325.4|6324.4|6324.4|6323.4|18
1620976150000|2021-05-14 07:09:10|6324.7|6323.7|6321.9|6320.9|6324.7|6323.7|6321.7|6320.7|32
1620976160000|2021-05-14 07:09:20|6321.7|6320.7|6321.7|6320.7|6322.7|6321.7|6321.2|6320.2|95
1620976170000|2021-05-14 07:09:30|6321.9|6320.9|6322.9|6321.9|6323.2|6322.2|6321.9|6320.9|20
1620976180000|2021-05-14 07:09:40|6323.2|6322.2|6321.9|6320.9|6323.9|6322.9|6321.9|6320.9|12
1620976190000|2021-05-14 07:09:50|6322.2|6321.2|6321.9|6320.9|6322.7|6321.7|6320.7|6319.7|25
1620976200000|2021-05-14 07:10:00|6321.7|6320.7|6323.9|6322.9|6323.9|6322.9|6321.7|6320.7|34
1620976210000|2021-05-14 07:10:10|6324.2|6323.2|6324.2|6323.2|6324.4|6323.4|6323.4|6322.4|22
1620976220000|2021-05-14 07:10:20|6324.4|6323.4|6324.9|6323.9|6324.9|6323.9|6323.7|6322.7|18
1620976230000|2021-05-14 07:10:30|6325.2|6324.2|6324.7|6323.7|6325.4|6324.4|6324.7|6323.7|73
1620976240000|2021-05-14 07:10:40|6324.2|6323.2|6326.7|6325.7|6326.7|6325.7|6323.7|6322.7|27
1620976250000|2021-05-14 07:10:50|6326.9|6325.9|6325.7|6324.7|6326.9|6325.9|6325.7|6324.7|17
1620976260000|2021-05-14 07:11:00|6325.9|6324.9|6325.7|6324.7|6326.4|6325.4|6325.4|6324.4|31
1620976270000|2021-05-14 07:11:10|6325.9|6324.9|6325.7|6324.7|6325.9|6324.9|6325.2|6324.2|13
1620976280000|2021-05-14 07:11:20|6326.2|6325.2|6325.2|6324.2|6326.4|6325.4|6325.2|6324.2|16
1620976290000|2021-05-14 07:11:30|6324.9|6323.9|6325.9|6324.9|6326.2|6325.2|6324.9|6323.9|14
1620976300000|2021-05-14 07:11:40|6326.2|6325.2|6325.7|6324.7|6326.2|6325.2|6325.2|6324.2|42
1620976310000|2021-05-14 07:11:50|6325.4|6324.4|6325.2|6324.2|6325.7|6324.7|6324.7|6323.7|16
1620976320000|2021-05-14 07:12:00|6325.4|6324.4|6324.9|6323.9|6325.7|6324.7|6324.4|6323.4|36
1620976330000|2021-05-14 07:12:10|6325.2|6324.2|6321.2|6320.2|6325.2|6324.2|6320.9|6319.9|43
1620976340000|2021-05-14 07:12:20|6320.9|6319.9|6321.2|6320.2|6321.7|6320.7|6319.7|6318.7|33
1620976350000|2021-05-14 07:12:30|6320.9|6319.9|6321.7|6320.7|6321.7|6320.7|6320.7|6319.7|45
1620976360000|2021-05-14 07:12:40|6321.4|6320.4|6321.7|6320.7|6322.7|6321.7|6321.2|6320.2|86
1620976370000|2021-05-14 07:12:50|6321.4|6320.4|6322.4|6321.4|6322.7|6321.7|6320.9|6319.9|19
1620976380000|2021-05-14 07:13:00|6322.7|6321.7|6324.9|6323.9|6324.9|6323.9|6322.7|6321.7|21
1620976390000|2021-05-14 07:13:10|6324.7|6323.7|6323.9|6322.9|6324.9|6323.9|6323.9|6322.9|26
1620976400000|2021-05-14 07:13:20|6324.2|6323.2|6322.2|6321.2|6324.9|6323.9|6321.7|6320.7|79
1620976410000|2021-05-14 07:13:30|6321.9|6320.9|6322.7|6321.7|6323.4|6322.4|6321.9|6320.9|23
1620976420000|2021-05-14 07:13:40|6322.9|6321.9|6325.2|6324.2|6325.2|6324.2|6322.7|6321.7|20
1620976430000|2021-05-14 07:13:50|6324.9|6323.9|6325.9|6324.9|6325.9|6324.9|6324.7|6323.7|20
1620976440000|2021-05-14 07:14:00|6326.2|6325.2|6328.2|6327.2|6328.4|6327.4|6325.9|6324.9|26
1620976450000|2021-05-14 07:14:10|6327.9|6326.9|6326.7|6325.7|6327.9|6326.9|6326.2|6325.2|21
1620976460000|2021-05-14 07:14:20|6326.4|6325.4|6325.2|6324.2|6326.4|6325.4|6325.2|6324.2|13
1620976470000|2021-05-14 07:14:30|6324.9|6323.9|6324.7|6323.7|6325.2|6324.2|6324.7|6323.7|21
1620976480000|2021-05-14 07:14:40|6324.9|6323.9|6323.4|6322.4|6325.2|6324.2|6323.4|6322.4|33
1620976490000|2021-05-14 07:14:50|6323.2|6322.2|6324.2|6323.2|6324.4|6323.4|6323.2|6322.2|8
1620976500000|2021-05-14 07:15:00|6324.4|6323.4|6324.9|6323.9|6325.2|6324.2|6323.7|6322.7|23
1620976510000|2021-05-14 07:15:10|6325.2|6324.2|6325.7|6324.7|6325.7|6324.7|6324.7|6323.7|7
1620976520000|2021-05-14 07:15:20|6325.9|6324.9|6325.2|6324.2|6326.2|6325.2|6325.2|6324.2|31
1620976530000|2021-05-14 07:15:30|6325.4|6324.4|6326.2|6325.2|6326.4|6325.4|6324.9|6323.9|19
1620976540000|2021-05-14 07:15:40|6326.4|6325.4|6325.9|6324.9|6326.7|6325.7|6325.7|6324.7|8
1620976550000|2021-05-14 07:15:50|6326.2|6325.2|6325.7|6324.7|6326.2|6325.2|6325.4|6324.4|12
1620976560000|2021-05-14 07:16:00|6325.4|6324.4|6326.7|6325.7|6326.9|6325.9|6325.2|6324.2|32
1620976570000|2021-05-14 07:16:10|6326.4|6325.4|6324.9|6323.9|6326.7|6325.7|6324.9|6323.9|10
1620976580000|2021-05-14 07:16:20|6324.7|6323.7|6322.7|6321.7|6324.7|6323.7|6322.4|6321.4|15
1620976590000|2021-05-14 07:16:30|6322.9|6321.9|6321.2|6320.2|6323.2|6322.2|6321.2|6320.2|20
1620976600000|2021-05-14 07:16:40|6321.4|6320.4|6320.9|6319.9|6322.2|6321.2|6320.2|6319.2|16
1620976610000|2021-05-14 07:16:50|6320.7|6319.7|6321.2|6320.2|6321.7|6320.7|6320.4|6319.4|21
1620976620000|2021-05-14 07:17:00|6320.9|6319.9|6321.7|6320.7|6322.2|6321.2|6320.9|6319.9|23
1620976630000|2021-05-14 07:17:10|6321.9|6320.9|6321.4|6320.4|6321.9|6320.9|6320.2|6319.2|61
1620976640000|2021-05-14 07:17:20|6321.2|6320.2|6320.9|6319.9|6321.7|6320.7|6320.9|6319.9|15
1620976650000|2021-05-14 07:17:30|6321.2|6320.2|6320.7|6319.7|6321.2|6320.2|6320.4|6319.4|16
1620976660000|2021-05-14 07:17:40|6320.4|6319.4|6319.2|6318.2|6320.4|6319.4|6318.7|6317.7|22
1620976670000|2021-05-14 07:17:50|6318.9|6317.9|6319.7|6318.7|6320.2|6319.2|6318.7|6317.7|17
1620976680000|2021-05-14 07:18:00|6319.9|6318.9|6320.2|6319.2|6320.7|6319.7|6319.7|6318.7|12
1620976690000|2021-05-14 07:18:10|6319.9|6318.9|6319.9|6318.9|6320.4|6319.4|6319.4|6318.4|14
1620976700000|2021-05-14 07:18:20|6319.7|6318.7|6320.4|6319.4|6320.7|6319.7|6319.4|6318.4|17
1620976710000|2021-05-14 07:18:30|6320.2|6319.2|6319.7|6318.7|6321.2|6320.2|6319.7|6318.7|31
1620976720000|2021-05-14 07:18:40|6319.9|6318.9|6319.4|6318.4|6319.9|6318.9|6317.2|6316.2|60
1620976730000|2021-05-14 07:18:50|6319.7|6318.7|6321.4|6320.4|6321.4|6320.4|6319.7|6318.7|15
1620976740000|2021-05-14 07:19:00|6321.7|6320.7|6321.2|6320.2|6321.9|6320.9|6320.7|6319.7|18
1620976750000|2021-05-14 07:19:10|6321.4|6320.4|6322.7|6321.7|6322.7|6321.7|6321.4|6320.4|13
1620976760000|2021-05-14 07:19:20|6322.4|6321.4|6323.2|6322.2|6323.2|6322.2|6322.4|6321.4|7
1620976770000|2021-05-14 07:19:30|6322.9|6321.9|6323.2|6322.2|6323.2|6322.2|6322.2|6321.2|16
1620976780000|2021-05-14 07:19:40|6323.4|6322.4|6323.2|6322.2|6324.2|6323.2|6323.2|6322.2|10
1620976790000|2021-05-14 07:19:50|6322.9|6321.9|6323.2|6322.2|6323.2|6322.2|6322.2|6321.2|18
1620976800000|2021-05-14 07:20:00|6322.9|6321.9|6323.2|6322.2|6323.7|6322.7|6322.9|6321.9|14
1620976810000|2021-05-14 07:20:10|6323.4|6322.4|6323.9|6322.9|6323.9|6322.9|6323.2|6322.2|11
1620976820000|2021-05-14 07:20:20|6323.7|6322.7|6324.4|6323.4|6324.4|6323.4|6322.9|6321.9|24
1620976830000|2021-05-14 07:20:30|6324.7|6323.7|6326.2|6325.2|6326.2|6325.2|6324.7|6323.7|39
1620976840000|2021-05-14 07:20:40|6325.9|6324.9|6324.9|6323.9|6327.2|6326.2|6324.9|6323.9|27
1620976850000|2021-05-14 07:20:50|6325.2|6324.2|6323.9|6322.9|6326.2|6325.2|6323.7|6322.7|38
1620976860000|2021-05-14 07:21:00|6324.2|6323.2|6325.9|6324.9|6326.2|6325.2|6323.9|6322.9|45
1620976870000|2021-05-14 07:21:10|6325.7|6324.7|6327.4|6326.4|6327.4|6326.4|6325.7|6324.7|11
1620976880000|2021-05-14 07:21:20|6327.7|6326.7|6326.4|6325.4|6327.7|6326.7|6325.9|6324.9|16
1620976890000|2021-05-14 07:21:30|6326.2|6325.2|6324.9|6323.9|6326.7|6325.7|6324.7|6323.7|15
1620976900000|2021-05-14 07:21:40|6324.7|6323.7|6323.7|6322.7|6325.7|6324.7|6323.7|6322.7|26
1620976910000|2021-05-14 07:21:50|6323.9|6322.9|6324.4|6323.4|6324.7|6323.7|6323.9|6322.9|20
1620976920000|2021-05-14 07:22:00|6324.7|6323.7|6323.4|6322.4|6324.7|6323.7|6323.2|6322.2|20
1620976930000|2021-05-14 07:22:10|6323.7|6322.7|6323.7|6322.7|6324.2|6323.2|6323.2|6322.2|23
1620976940000|2021-05-14 07:22:20|6323.4|6322.4|6321.2|6320.2|6323.4|6322.4|6320.7|6319.7|15
1620976950000|2021-05-14 07:22:30|6320.9|6319.9|6322.7|6321.7|6322.7|6321.7|6320.7|6319.7|51
1620976960000|2021-05-14 07:22:40|6322.4|6321.4|6322.4|6321.4|6322.7|6321.7|6321.9|6320.9|12
1620976970000|2021-05-14 07:22:50|6322.2|6321.2|6321.4|6320.4|6322.9|6321.9|6321.2|6320.2|12
1620976980000|2021-05-14 07:23:00|6321.2|6320.2|6322.2|6321.2|6322.2|6321.2|6320.7|6319.7|74
1620976990000|2021-05-14 07:23:10|6321.9|6320.9|6321.9|6320.9|6322.2|6321.2|6321.4|6320.4|14
1620977000000|2021-05-14 07:23:20|6322.2|6321.2|6321.2|6320.2|6322.2|6321.2|6321.2|6320.2|15
1620977010000|2021-05-14 07:23:30|6320.9|6319.9|6320.9|6319.9|6320.9|6319.9|6319.9|6318.9|37
1620977020000|2021-05-14 07:23:40|6321.7|6320.7|6322.4|6321.4|6322.4|6321.4|6321.2|6320.2|45
1620977030000|2021-05-14 07:23:50|6322.2|6321.2|6322.4|6321.4|6323.7|6322.7|6321.9|6320.9|45
1620977040000|2021-05-14 07:24:00|6322.7|6321.7|6321.7|6320.7|6323.4|6322.4|6321.7|6320.7|51
1620977050000|2021-05-14 07:24:10|6321.9|6320.9|6321.2|6320.2|6321.9|6320.9|6321.2|6320.2|27
1620977060000|2021-05-14 07:24:20|6321.4|6320.4|6319.9|6318.9|6321.4|6320.4|6319.7|6318.7|26
1620977070000|2021-05-14 07:24:30|6319.7|6318.7|6319.9|6318.9|6320.2|6319.2|6319.7|6318.7|26
1620977080000|2021-05-14 07:24:40|6319.7|6318.7|6321.2|6320.2|6321.9|6320.9|6319.2|6318.2|48
1620977090000|2021-05-14 07:24:50|6321.4|6320.4|6320.9|6319.9|6321.7|6320.7|6320.7|6319.7|13
1620977100000|2021-05-14 07:25:00|6321.2|6320.2|6322.4|6321.4|6322.4|6321.4|6320.4|6319.4|49
1620977110000|2021-05-14 07:25:10|6322.2|6321.2|6321.2|6320.2|6322.7|6321.7|6320.7|6319.7|25
1620977120000|2021-05-14 07:25:20|6320.9|6319.9|6321.2|6320.2|6321.2|6320.2|6320.2|6319.2|23
1620977130000|2021-05-14 07:25:30|6320.9|6319.9|6320.4|6319.4|6321.2|6320.2|6320.4|6319.4|9
1620977140000|2021-05-14 07:25:40|6320.2|6319.2|6319.7|6318.7|6320.2|6319.2|6319.7|6318.7|27
1620977150000|2021-05-14 07:25:50|6319.4|6318.4|6317.4|6316.4|6319.4|6318.4|6317.2|6316.2|49
1620977160000|2021-05-14 07:26:00|6317.2|6316.2|6315.2|6314.2|6317.2|6316.2|6315.2|6314.2|29
1620977170000|2021-05-14 07:26:10|6315.4|6314.4|6313.2|6312.2|6315.4|6314.4|6313.2|6312.2|80
1620977180000|2021-05-14 07:26:20|6312.7|6311.7|6311.7|6310.7|6313.7|6312.7|6311.7|6310.7|140
1620977190000|2021-05-14 07:26:30|6311.9|6310.9|6310.7|6309.7|6312.4|6311.4|6310.4|6309.4|46
1620977200000|2021-05-14 07:26:40|6310.4|6309.4|6311.2|6310.2|6311.4|6310.4|6310.4|6309.4|20
1620977210000|2021-05-14 07:26:50|6311.4|6310.4|6312.2|6311.2|6312.9|6311.9|6311.2|6310.2|65
1620977220000|2021-05-14 07:27:00|6312.4|6311.4|6309.9|6308.9|6312.4|6311.4|6309.7|6308.7|55
1620977230000|2021-05-14 07:27:10|6309.7|6308.7|6310.2|6309.2|6310.2|6309.2|6309.7|6308.7|24
1620977240000|2021-05-14 07:27:20|6310.4|6309.4|6312.9|6311.9|6312.9|6311.9|6310.4|6309.4|14
1620977250000|2021-05-14 07:27:30|6312.7|6311.7|6313.9|6312.9|6315.7|6314.7|6312.7|6311.7|35
1620977260000|2021-05-14 07:27:40|6313.7|6312.7|6313.7|6312.7|6314.2|6313.2|6313.2|6312.2|20
1620977270000|2021-05-14 07:27:50|6313.2|6312.2|6314.4|6313.4|6314.7|6313.7|6313.2|6312.2|31
1620977280000|2021-05-14 07:28:00|6314.2|6313.2|6313.9|6312.9|6314.4|6313.4|6313.7|6312.7|19
1620977290000|2021-05-14 07:28:10|6313.7|6312.7|6315.2|6314.2|6315.2|6314.2|6313.7|6312.7|23
1620977300000|2021-05-14 07:28:20|6314.9|6313.9|6315.9|6314.9|6316.2|6315.2|6314.7|6313.7|15
1620977310000|2021-05-14 07:28:30|6315.7|6314.7|6317.4|6316.4|6317.7|6316.7|6315.7|6314.7|23
1620977320000|2021-05-14 07:28:40|6317.7|6316.7|6317.9|6316.9|6318.4|6317.4|6316.4|6315.4|29
1620977330000|2021-05-14 07:28:50|6317.7|6316.7|6317.7|6316.7|6317.9|6316.9|6317.4|6316.4|9
1620977340000|2021-05-14 07:29:00|6317.9|6316.9|6317.4|6316.4|6318.7|6317.7|6316.7|6315.7|12
1620977350000|2021-05-14 07:29:10|6317.7|6316.7|6316.7|6315.7|6317.7|6316.7|6316.7|6315.7|5
1620977360000|2021-05-14 07:29:20|6316.9|6315.9|6315.7|6314.7|6317.4|6316.4|6315.7|6314.7|11
1620977370000|2021-05-14 07:29:30|6315.4|6314.4|6314.4|6313.4|6315.7|6314.7|6314.2|6313.2|12
1620977380000|2021-05-14 07:29:40|6314.7|6313.7|6315.2|6314.2|6315.7|6314.7|6314.7|6313.7|5
1620977390000|2021-05-14 07:29:50|6315.4|6314.4|6314.9|6313.9|6315.4|6314.4|6314.4|6313.4|9
1620977400000|2021-05-14 07:30:00|6314.7|6313.7|6313.9|6312.9|6314.7|6313.7|6312.7|6311.7|27
1620977410000|2021-05-14 07:30:10|6313.7|6312.7|6313.4|6312.4|6314.2|6313.2|6313.2|6312.2|8
1620977420000|2021-05-14 07:30:20|6313.7|6312.7|6314.4|6313.4|6314.7|6313.7|6313.2|6312.2|9
1620977430000|2021-05-14 07:30:30|6314.2|6313.2|6314.2|6313.2|6314.4|6313.4|6314.2|6313.2|0
1620977440000|2021-05-14 07:30:40|6313.9|6312.9|6312.2|6311.2|6313.9|6312.9|6312.2|6311.2|24
1620977450000|2021-05-14 07:30:50|6312.4|6311.4|6310.7|6309.7|6312.4|6311.4|6310.2|6309.2|45
1620977460000|2021-05-14 07:31:00|6311.2|6310.2|6312.4|6311.4|6312.7|6311.7|6310.9|6309.9|27
1620977470000|2021-05-14 07:31:10|6311.9|6310.9|6311.7|6310.7|6312.2|6311.2|6311.7|6310.7|34
1620977480000|2021-05-14 07:31:20|6311.4|6310.4|6311.7|6310.7|6312.2|6311.2|6311.2|6310.2|25
1620977490000|2021-05-14 07:31:30|6311.9|6310.9|6311.7|6310.7|6313.2|6312.2|6311.7|6310.7|16
1620977500000|2021-05-14 07:31:40|6311.9|6310.9|6311.7|6310.7|6312.7|6311.7|6311.4|6310.4|3
1620977510000|2021-05-14 07:31:50|6311.9|6310.9|6311.7|6310.7|6312.4|6311.4|6311.7|6310.7|5
1620977520000|2021-05-14 07:32:00|6311.9|6310.9|6310.7|6309.7|6311.9|6310.9|6310.7|6309.7|17
1620977530000|2021-05-14 07:32:10|6310.4|6309.4|6309.7|6308.7|6310.4|6309.4|6308.7|6307.7|48
1620977540000|2021-05-14 07:32:20|6309.9|6308.9|6309.2|6308.2|6309.9|6308.9|6308.2|6307.2|24
1620977550000|2021-05-14 07:32:30|6308.9|6307.9|6307.2|6306.2|6308.9|6307.9|6307.2|6306.2|13
1620977560000|2021-05-14 07:32:40|6307.4|6306.4|6309.2|6308.2|6309.7|6308.7|6307.4|6306.4|12
1620977570000|2021-05-14 07:32:50|6308.9|6307.9|6308.9|6307.9|6309.2|6308.2|6308.7|6307.7|1
1620977580000|2021-05-14 07:33:00|6309.2|6308.2|6307.9|6306.9|6309.2|6308.2|6307.4|6306.4|17
1620977590000|2021-05-14 07:33:10|6308.2|6307.2|6309.7|6308.7|6309.9|6308.9|6307.7|6306.7|12
1620977600000|2021-05-14 07:33:20|6309.4|6308.4|6309.4|6308.4|6309.7|6308.7|6309.2|6308.2|12
1620977610000|2021-05-14 07:33:30|6309.7|6308.7|6309.2|6308.2|6309.7|6308.7|6308.7|6307.7|12
1620977620000|2021-05-14 07:33:40|6309.4|6308.4|6310.4|6309.4|6310.9|6309.9|6309.4|6308.4|12
1620977630000|2021-05-14 07:33:50|6310.7|6309.7|6309.7|6308.7|6310.7|6309.7|6309.7|6308.7|12
1620977640000|2021-05-14 07:34:00|6309.4|6308.4|6309.2|6308.2|6309.7|6308.7|6308.9|6307.9|7
1620977650000|2021-05-14 07:34:10|6309.4|6308.4|6310.7|6309.7|6310.9|6309.9|6309.4|6308.4|3
1620977660000|2021-05-14 07:34:20|6310.9|6309.9|6309.9|6308.9|6311.2|6310.2|6309.9|6308.9|15
1620977670000|2021-05-14 07:34:30|6309.7|6308.7|6309.9|6308.9|6310.2|6309.2|6309.2|6308.2|15
1620977680000|2021-05-14 07:34:40|6310.2|6309.2|6309.9|6308.9|6310.2|6309.2|6309.2|6308.2|7
1620977690000|2021-05-14 07:34:50|6309.7|6308.7|6309.2|6308.2|6309.7|6308.7|6308.9|6307.9|2
1620977700000|2021-05-14 07:35:00|6308.9|6307.9|6308.7|6307.7|6309.2|6308.2|6307.7|6306.7|18
1620977710000|2021-05-14 07:35:10|6308.4|6307.4|6308.4|6307.4|6308.7|6307.7|6308.2|6307.2|1
1620977720000|2021-05-14 07:35:20|6308.7|6307.7|6307.2|6306.2|6308.7|6307.7|6306.9|6305.9|63
1620977730000|2021-05-14 07:35:30|6307.4|6306.4|6307.7|6306.7|6308.4|6307.4|6307.4|6306.4|11
1620977740000|2021-05-14 07:35:40|6307.4|6306.4|6307.7|6306.7|6308.2|6307.2|6306.7|6305.7|8
1620977750000|2021-05-14 07:35:50|6307.9|6306.9|6307.4|6306.4|6308.2|6307.2|6306.7|6305.7|8
1620977760000|2021-05-14 07:36:00|6307.2|6306.2|6306.2|6305.2|6307.7|6306.7|6306.2|6305.2|20
1620977770000|2021-05-14 07:36:10|6305.9|6304.9|6306.7|6305.7|6306.9|6305.9|6305.2|6304.2|14
1620977780000|2021-05-14 07:36:20|6306.4|6305.4|6306.2|6305.2|6306.7|6305.7|6306.2|6305.2|3
1620977790000|2021-05-14 07:36:30|6305.9|6304.9|6306.7|6305.7|6306.9|6305.9|6305.9|6304.9|9
1620977800000|2021-05-14 07:36:40|6306.9|6305.9|6306.2|6305.2|6307.7|6306.7|6306.2|6305.2|14
1620977810000|2021-05-14 07:36:50|6305.9|6304.9|6306.7|6305.7|6306.9|6305.9|6305.9|6304.9|6
1620977820000|2021-05-14 07:37:00|6306.9|6305.9|6306.9|6305.9|6306.9|6305.9|6305.7|6304.7|33
1620977830000|2021-05-14 07:37:10|6306.7|6305.7|6306.7|6305.7|6306.9|6305.9|6306.2|6305.2|8
1620977840000|2021-05-14 07:37:20|6306.9|6305.9|6306.7|6305.7|6306.9|6305.9|6306.7|6305.7|2
1620977850000|2021-05-14 07:37:30|6306.9|6305.9|6308.4|6307.4|6309.2|6308.2|6306.4|6305.4|44
1620977860000|2021-05-14 07:37:40|6308.2|6307.2|6309.2|6308.2|6309.4|6308.4|6308.2|6307.2|12
1620977870000|2021-05-14 07:37:50|6308.9|6307.9|6308.2|6307.2|6308.9|6307.9|6308.2|6307.2|5
1620977880000|2021-05-14 07:38:00|6308.4|6307.4|6309.4|6308.4|6309.7|6308.7|6308.2|6307.2|9
1620977890000|2021-05-14 07:38:10|6309.7|6308.7|6309.7|6308.7|6309.9|6308.9|6309.4|6308.4|9
1620977900000|2021-05-14 07:38:20|6309.9|6308.9|6309.4|6308.4|6310.2|6309.2|6309.4|6308.4|23
1620977910000|2021-05-14 07:38:30|6309.7|6308.7|6309.9|6308.9|6311.2|6310.2|6309.4|6308.4|13
1620977920000|2021-05-14 07:38:40|6310.2|6309.2|6309.7|6308.7|6310.4|6309.4|6309.2|6308.2|7
1620977930000|2021-05-14 07:38:50|6309.9|6308.9|6310.7|6309.7|6310.7|6309.7|6309.4|6308.4|7
1620977940000|2021-05-14 07:39:00|6310.4|6309.4|6310.4|6309.4|6310.7|6309.7|6310.4|6309.4|8
1620977950000|2021-05-14 07:39:10|6310.7|6309.7|6312.4|6311.4|6312.4|6311.4|6310.7|6309.7|41
1620977960000|2021-05-14 07:39:20|6312.7|6311.7|6312.7|6311.7|6312.9|6311.9|6312.4|6311.4|8
1620977970000|2021-05-14 07:39:30|6312.9|6311.9|6312.4|6311.4|6313.2|6312.2|6312.2|6311.2|4
1620977980000|2021-05-14 07:39:40|6312.7|6311.7|6312.7|6311.7|6312.9|6311.9|6312.4|6311.4|7
1620977990000|2021-05-14 07:39:50|6312.9|6311.9|6312.7|6311.7|6313.2|6312.2|6312.7|6311.7|11
1620978000000|2021-05-14 07:40:00|6312.8|6311.8|6312.3|6311.3|6313.3|6312.3|6312.3|6311.3|27
1620978010000|2021-05-14 07:40:10|6312.5|6311.5|6313.3|6312.3|6313.5|6312.5|6312.5|6311.5|14
1620978020000|2021-05-14 07:40:20|6313|6312|6313|6312|6313.3|6312.3|6312.3|6311.3|3
1620978030000|2021-05-14 07:40:30|6313.3|6312.3|6310.8|6309.8|6313.8|6312.8|6310.8|6309.8|181
1620978040000|2021-05-14 07:40:40|6310.5|6309.5|6309.5|6308.5|6310.8|6309.8|6309|6308|11
1620978050000|2021-05-14 07:40:50|6309.8|6308.8|6309.5|6308.5|6310|6309|6309.3|6308.3|17
1620978060000|2021-05-14 07:41:00|6309.3|6308.3|6309|6308|6309.5|6308.5|6308.3|6307.3|32
1620978070000|2021-05-14 07:41:10|6309.3|6308.3|6307.8|6306.8|6309.3|6308.3|6307.8|6306.8|81
1620978080000|2021-05-14 07:41:20|6308|6307|6308|6307|6308|6307|6306.5|6305.5|30
1620978090000|2021-05-14 07:41:30|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308|6307|23
1620978100000|2021-05-14 07:41:40|6308|6307|6308|6307|6308.3|6307.3|6307.8|6306.8|42
1620978110000|2021-05-14 07:41:50|6308.3|6307.3|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|50
1620978120000|2021-05-14 07:42:00|6307.5|6306.5|6307|6306|6307.5|6306.5|6306.3|6305.3|20
1620978130000|2021-05-14 07:42:10|6306.8|6305.8|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|4
1620978140000|2021-05-14 07:42:20|6307.5|6306.5|6307.8|6306.8|6308|6307|6307.5|6306.5|4
1620978150000|2021-05-14 07:42:30|6308|6307|6307|6306|6308|6307|6307|6306|7
1620978160000|2021-05-14 07:42:40|6306.8|6305.8|6306.8|6305.8|6307.3|6306.3|6306.5|6305.5|14
1620978170000|2021-05-14 07:42:50|6307|6306|6307|6306|6307.3|6306.3|6306.5|6305.5|7
1620978180000|2021-05-14 07:43:00|6306.8|6305.8|6306.3|6305.3|6306.8|6305.8|6306.3|6305.3|6
1620978190000|2021-05-14 07:43:10|6306|6305|6306.5|6305.5|6306.5|6305.5|6305.3|6304.3|16
1620978200000|2021-05-14 07:43:20|6306.8|6305.8|6308.3|6307.3|6308.3|6307.3|6306.5|6305.5|13
1620978210000|2021-05-14 07:43:30|6308|6307|6307.3|6306.3|6308|6307|6307.3|6306.3|3
1620978220000|2021-05-14 07:43:40|6307.8|6306.8|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|18
1620978230000|2021-05-14 07:43:50|6308.8|6307.8|6307.8|6306.8|6308.8|6307.8|6307.8|6306.8|61
1620978240000|2021-05-14 07:44:00|6308|6307|6305.5|6304.5|6308|6307|6305.5|6304.5|154
1620978250000|2021-05-14 07:44:10|6305.3|6304.3|6305.8|6304.8|6306|6305|6305.3|6304.3|52
1620978260000|2021-05-14 07:44:20|6305.3|6304.3|6304.3|6303.3|6305.5|6304.5|6304|6303|23
1620978270000|2021-05-14 07:44:30|6304|6303|6304.3|6303.3|6304.3|6303.3|6303.8|6302.8|11
1620978280000|2021-05-14 07:44:40|6304.5|6303.5|6303.8|6302.8|6304.8|6303.8|6303.8|6302.8|21
1620978290000|2021-05-14 07:44:50|6303.5|6302.5|6303|6302|6303.5|6302.5|6302.8|6301.8|26
1620978300000|2021-05-14 07:45:00|6302.8|6301.8|6302.5|6301.5|6302.8|6301.8|6302|6301|28
1620978310000|2021-05-14 07:45:10|6302.3|6301.3|6302|6301|6302.5|6301.5|6301.8|6300.8|11
1620978320000|2021-05-14 07:45:20|6301.8|6300.8|6303|6302|6303.3|6302.3|6301.3|6300.3|25
1620978330000|2021-05-14 07:45:30|6302.8|6301.8|6303|6302|6303.3|6302.3|6302.8|6301.8|1
1620978340000|2021-05-14 07:45:40|6303.3|6302.3|6302.8|6301.8|6303.5|6302.5|6302.8|6301.8|19
1620978350000|2021-05-14 07:45:50|6303|6302|6302.8|6301.8|6303|6302|6302.8|6301.8|6
1620978360000|2021-05-14 07:46:00|6302.5|6301.5|6303.3|6302.3|6303.3|6302.3|6302.5|6301.5|11
1620978370000|2021-05-14 07:46:10|6303.5|6302.5|6305|6304|6305|6304|6303.5|6302.5|18
1620978380000|2021-05-14 07:46:20|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|6304|6303|13
1620978390000|2021-05-14 07:46:30|6304.5|6303.5|6305.3|6304.3|6305.3|6304.3|6304|6303|9
1620978400000|2021-05-14 07:46:40|6305|6304|6305.8|6304.8|6305.8|6304.8|6305|6304|19
1620978410000|2021-05-14 07:46:50|6306|6305|6306.3|6305.3|6306.8|6305.8|6306|6305|15
1620978420000|2021-05-14 07:47:00|6306.5|6305.5|6307|6306|6307.3|6306.3|6306|6305|20
1620978430000|2021-05-14 07:47:10|6306.8|6305.8|6307.5|6306.5|6307.5|6306.5|6306.3|6305.3|21
1620978440000|2021-05-14 07:47:20|6307.8|6306.8|6307.3|6306.3|6307.8|6306.8|6307.3|6306.3|4
1620978450000|2021-05-14 07:47:30|6308|6307|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|12
1620978460000|2021-05-14 07:47:40|6308|6307|6309.3|6308.3|6309.3|6308.3|6308|6307|39
1620978470000|2021-05-14 07:47:50|6309.5|6308.5|6310|6309|6310|6309|6309.3|6308.3|13
1620978480000|2021-05-14 07:48:00|6309.8|6308.8|6309.8|6308.8|6310.3|6309.3|6309.3|6308.3|15
1620978490000|2021-05-14 07:48:10|6310|6309|6309.8|6308.8|6310|6309|6309.5|6308.5|8
1620978500000|2021-05-14 07:48:20|6310|6309|6307.8|6306.8|6310|6309|6307.8|6306.8|60
1620978510000|2021-05-14 07:48:30|6307.5|6306.5|6306.5|6305.5|6307.8|6306.8|6306.3|6305.3|19
1620978520000|2021-05-14 07:48:40|6306.8|6305.8|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|1
1620978530000|2021-05-14 07:48:50|6306.5|6305.5|6306|6305|6306.5|6305.5|6305.8|6304.8|9
1620978540000|2021-05-14 07:49:00|6306.3|6305.3|6307.8|6306.8|6307.8|6306.8|6306.3|6305.3|32
1620978550000|2021-05-14 07:49:10|6307.5|6306.5|6307.5|6306.5|6307.8|6306.8|6307.5|6306.5|0
1620978560000|2021-05-14 07:49:20|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|6306.5|6305.5|5
1620978570000|2021-05-14 07:49:30|6307.5|6306.5|6307|6306|6307.5|6306.5|6307|6306|7
1620978580000|2021-05-14 07:49:40|6306.8|6305.8|6307|6306|6307.3|6306.3|6306.8|6305.8|2
1620978590000|2021-05-14 07:49:50|6306.8|6305.8|6307.5|6306.5|6307.8|6306.8|6306.8|6305.8|7
1620978600000|2021-05-14 07:50:00|6307.8|6306.8|6306|6305|6308|6307|6306|6305|21
1620978610000|2021-05-14 07:50:10|6306.3|6305.3|6307|6306|6307.3|6306.3|6306|6305|6
1620978620000|2021-05-14 07:50:20|6307.3|6306.3|6306.5|6305.5|6308|6307|6306.5|6305.5|63
1620978630000|2021-05-14 07:50:30|6306.3|6305.3|6305.8|6304.8|6306.5|6305.5|6305.8|6304.8|7
1620978640000|2021-05-14 07:50:40|6306|6305|6306.5|6305.5|6306.5|6305.5|6306|6305|13
1620978650000|2021-05-14 07:50:50|6306.8|6305.8|6306.3|6305.3|6306.8|6305.8|6306.3|6305.3|3
1620978660000|2021-05-14 07:51:00|6306.5|6305.5|6306.5|6305.5|6306.8|6305.8|6306.3|6305.3|12
1620978670000|2021-05-14 07:51:10|6306.3|6305.3|6304.3|6303.3|6306.5|6305.5|6304.3|6303.3|10
1620978680000|2021-05-14 07:51:20|6304|6303|6305.3|6304.3|6305.8|6304.8|6304|6303|61
1620978690000|2021-05-14 07:51:30|6305.5|6304.5|6306|6305|6306|6305|6305.3|6304.3|5
1620978700000|2021-05-14 07:51:40|6306.3|6305.3|6306.8|6305.8|6307.3|6306.3|6306|6305|13
1620978710000|2021-05-14 07:51:50|6306.5|6305.5|6306.8|6305.8|6307.3|6306.3|6306.3|6305.3|15
1620978720000|2021-05-14 07:52:00|6306.3|6305.3|6305.8|6304.8|6306.8|6305.8|6305.8|6304.8|11
1620978730000|2021-05-14 07:52:10|6305.5|6304.5|6306|6305|6306|6305|6305.5|6304.5|17
1620978740000|2021-05-14 07:52:20|6306.3|6305.3|6306.8|6305.8|6307|6306|6305.8|6304.8|4
1620978750000|2021-05-14 07:52:30|6307|6306|6305.3|6304.3|6307|6306|6305.3|6304.3|9
1620978760000|2021-05-14 07:52:40|6305|6304|6305.5|6304.5|6306|6305|6305|6304|15
1620978770000|2021-05-14 07:52:50|6305.3|6304.3|6305.8|6304.8|6305.8|6304.8|6305.3|6304.3|1
1620978780000|2021-05-14 07:53:00|6305.5|6304.5|6304|6303|6305.5|6304.5|6304|6303|8
1620978790000|2021-05-14 07:53:10|6304.3|6303.3|6304.5|6303.5|6304.5|6303.5|6304|6303|2
1620978800000|2021-05-14 07:53:20|6304.3|6303.3|6304.3|6303.3|6304.8|6303.8|6304.3|6303.3|7
1620978810000|2021-05-14 07:53:30|6304.5|6303.5|6304|6303|6304.5|6303.5|6303.8|6302.8|5
1620978820000|2021-05-14 07:53:40|6304.3|6303.3|6303.3|6302.3|6304.3|6303.3|6303.3|6302.3|11
1620978830000|2021-05-14 07:53:50|6302.8|6301.8|6302.5|6301.5|6303.3|6302.3|6302.5|6301.5|19
1620978840000|2021-05-14 07:54:00|6303|6302|6301.3|6300.3|6303.3|6302.3|6301|6300|35
1620978850000|2021-05-14 07:54:10|6301.8|6300.8|6303.5|6302.5|6303.5|6302.5|6301.3|6300.3|36
1620978860000|2021-05-14 07:54:20|6303.3|6302.3|6303.3|6302.3|6304|6303|6303|6302|31
1620978870000|2021-05-14 07:54:30|6303|6302|6302.5|6301.5|6303.3|6302.3|6302.5|6301.5|11
1620978880000|2021-05-14 07:54:40|6302.8|6301.8|6303.8|6302.8|6303.8|6302.8|6302.8|6301.8|7
1620978890000|2021-05-14 07:54:50|6303|6302|6302.8|6301.8|6303.3|6302.3|6302.8|6301.8|10
1620978900000|2021-05-14 07:55:00|6302.5|6301.5|6301.8|6300.8|6302.5|6301.5|6301.5|6300.5|16
1620978910000|2021-05-14 07:55:10|6302|6301|6301.5|6300.5|6302.3|6301.3|6301.5|6300.5|10
1620978920000|2021-05-14 07:55:20|6301.3|6300.3|6301.5|6300.5|6302|6301|6301.3|6300.3|2
1620978930000|2021-05-14 07:55:30|6301.3|6300.3|6302.3|6301.3|6302.3|6301.3|6301.3|6300.3|7
1620978940000|2021-05-14 07:55:40|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.3|6301.3|2
1620978950000|2021-05-14 07:55:50|6302.3|6301.3|6303.5|6302.5|6303.5|6302.5|6302.3|6301.3|8
1620978960000|2021-05-14 07:56:00|6303.3|6302.3|6304.3|6303.3|6304.8|6303.8|6303.3|6302.3|18
1620978970000|2021-05-14 07:56:10|6304|6303|6303.5|6302.5|6304.5|6303.5|6303.5|6302.5|14
1620978980000|2021-05-14 07:56:20|6303.8|6302.8|6305|6304|6305|6304|6303.8|6302.8|10
1620978990000|2021-05-14 07:56:30|6305.3|6304.3|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|2
1620979000000|2021-05-14 07:56:40|6305|6304|6305|6304|6305|6304|6304|6303|21
1620979010000|2021-05-14 07:56:50|6304.8|6303.8|6305.5|6304.5|6305.5|6304.5|6304.8|6303.8|2
1620979020000|2021-05-14 07:57:00|6305.8|6304.8|6305.5|6304.5|6305.8|6304.8|6304.8|6303.8|6
1620979030000|2021-05-14 07:57:10|6305.3|6304.3|6306.5|6305.5|6306.5|6305.5|6305.3|6304.3|9
1620979040000|2021-05-14 07:57:20|6306.3|6305.3|6305.8|6304.8|6306.3|6305.3|6305.8|6304.8|7
1620979050000|2021-05-14 07:57:30|6306|6305|6305.8|6304.8|6306|6305|6305.3|6304.3|4
1620979060000|2021-05-14 07:57:40|6306|6305|6306.3|6305.3|6306.3|6305.3|6305.8|6304.8|10
1620979070000|2021-05-14 07:57:50|6306|6305|6305.8|6304.8|6306.3|6305.3|6305.5|6304.5|6
1620979080000|2021-05-14 07:58:00|6305.5|6304.5|6306.5|6305.5|6306.5|6305.5|6305|6304|12
1620979090000|2021-05-14 07:58:10|6306.8|6305.8|6306.8|6305.8|6307.5|6306.5|6306.3|6305.3|36
1620979100000|2021-05-14 07:58:20|6307|6306|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|1
1620979110000|2021-05-14 07:58:30|6307|6306|6306.8|6305.8|6307.5|6306.5|6306.8|6305.8|4
1620979120000|2021-05-14 07:58:40|6307|6306|6307.3|6306.3|6307.8|6306.8|6307|6306|11
1620979130000|2021-05-14 07:58:50|6307.5|6306.5|6307.5|6306.5|6307.8|6306.8|6307.5|6306.5|2
1620979140000|2021-05-14 07:59:00|6307.3|6306.3|6307.8|6306.8|6307.8|6306.8|6306.8|6305.8|32
1620979150000|2021-05-14 07:59:10|6308|6307|6308|6307|6308.3|6307.3|6308|6307|6
1620979160000|2021-05-14 07:59:20|6308.3|6307.3|6306.8|6305.8|6308.3|6307.3|6306.8|6305.8|4
1620979170000|2021-05-14 07:59:30|6306.5|6305.5|6307.5|6306.5|6307.8|6306.8|6306.3|6305.3|6
1620979180000|2021-05-14 07:59:40|6307.8|6306.8|6307.3|6306.3|6307.8|6306.8|6306.8|6305.8|9
1620979190000|2021-05-14 07:59:50|6307.5|6306.5|6306.5|6305.5|6307.5|6306.5|6306.5|6305.5|13
1620979200000|2021-05-14 08:00:00|6306.8|6305.8|6305.3|6304.3|6306.8|6305.8|6304.5|6303.5|31
1620979210000|2021-05-14 08:00:10|6305.5|6304.5|6307|6306|6307.3|6306.3|6305.3|6304.3|22
1620979220000|2021-05-14 08:00:20|6306.8|6305.8|6306|6305|6307.3|6306.3|6306|6305|15
1620979230000|2021-05-14 08:00:30|6305.8|6304.8|6306|6305|6306.3|6305.3|6305.8|6304.8|7
1620979240000|2021-05-14 08:00:40|6305.8|6304.8|6305.8|6304.8|6306|6305|6305.5|6304.5|5
1620979250000|2021-05-14 08:00:50|6306|6305|6307|6306|6307.3|6306.3|6306|6305|9
1620979260000|2021-05-14 08:01:00|6306.8|6305.8|6307.5|6306.5|6307.8|6306.8|6306.8|6305.8|9
1620979270000|2021-05-14 08:01:10|6308|6307|6308.5|6307.5|6309|6308|6307.8|6306.8|44
1620979280000|2021-05-14 08:01:20|6309|6308|6309|6308|6309.3|6308.3|6308.5|6307.5|21
1620979290000|2021-05-14 08:01:30|6309.3|6308.3|6311|6310|6311.3|6310.3|6309|6308|25
1620979300000|2021-05-14 08:01:40|6311.3|6310.3|6310|6309|6311.3|6310.3|6309.5|6308.5|55
1620979310000|2021-05-14 08:01:50|6310.3|6309.3|6310.5|6309.5|6310.5|6309.5|6309.8|6308.8|10
1620979320000|2021-05-14 08:02:00|6310.3|6309.3|6309.5|6308.5|6311.3|6310.3|6309.5|6308.5|41
1620979330000|2021-05-14 08:02:10|6309.3|6308.3|6310|6309|6310|6309|6309.3|6308.3|15
1620979340000|2021-05-14 08:02:20|6309.8|6308.8|6310.8|6309.8|6311.8|6310.8|6309.8|6308.8|14
1620979350000|2021-05-14 08:02:30|6311|6310|6312|6311|6312.3|6311.3|6311|6310|12
1620979360000|2021-05-14 08:02:40|6311.8|6310.8|6312|6311|6312|6311|6311.8|6310.8|3
1620979370000|2021-05-14 08:02:50|6311.8|6310.8|6311.3|6310.3|6312|6311|6311.3|6310.3|5
1620979380000|2021-05-14 08:03:00|6311.5|6310.5|6312|6311|6312|6311|6311.5|6310.5|3
1620979390000|2021-05-14 08:03:10|6311.8|6310.8|6312.3|6311.3|6312.5|6311.5|6311.3|6310.3|5
1620979400000|2021-05-14 08:03:20|6312.5|6311.5|6312.5|6311.5|6312.8|6311.8|6312|6311|5
1620979410000|2021-05-14 08:03:30|6312.3|6311.3|6313|6312|6313.3|6312.3|6312|6311|7
1620979420000|2021-05-14 08:03:40|6312.8|6311.8|6312.8|6311.8|6313.3|6312.3|6312.8|6311.8|4
1620979430000|2021-05-14 08:03:50|6312.3|6311.3|6312.5|6311.5|6313.3|6312.3|6312.3|6311.3|15
1620979440000|2021-05-14 08:04:00|6312.8|6311.8|6314|6313|6314.3|6313.3|6312.5|6311.5|12
1620979450000|2021-05-14 08:04:10|6314.3|6313.3|6314.8|6313.8|6315.3|6314.3|6314|6313|12
1620979460000|2021-05-14 08:04:20|6315|6314|6314.8|6313.8|6315|6314|6314.5|6313.5|18
1620979470000|2021-05-14 08:04:30|6315|6314|6314|6313|6315.3|6314.3|6313.8|6312.8|7
1620979480000|2021-05-14 08:04:40|6313.8|6312.8|6315|6314|6315|6314|6313.8|6312.8|9
1620979490000|2021-05-14 08:04:50|6314.8|6313.8|6315.3|6314.3|6315.3|6314.3|6314.3|6313.3|30
1620979500000|2021-05-14 08:05:00|6315|6314|6315.3|6314.3|6315.8|6314.8|6314.8|6313.8|31
1620979510000|2021-05-14 08:05:10|6315.5|6314.5|6315.3|6314.3|6315.5|6314.5|6315|6314|7
1620979520000|2021-05-14 08:05:20|6315|6314|6315.5|6314.5|6315.8|6314.8|6315|6314|6
1620979530000|2021-05-14 08:05:30|6315.3|6314.3|6315.8|6314.8|6316|6315|6315.3|6314.3|7
1620979540000|2021-05-14 08:05:40|6316|6315|6315.5|6314.5|6316.3|6315.3|6315.5|6314.5|3
1620979550000|2021-05-14 08:05:50|6315.8|6314.8|6315.8|6314.8|6315.8|6314.8|6315.3|6314.3|7
1620979560000|2021-05-14 08:06:00|6316.3|6315.3|6314|6313|6316.8|6315.8|6314|6313|29
1620979570000|2021-05-14 08:06:10|6314.3|6313.3|6313.5|6312.5|6314.5|6313.5|6313.3|6312.3|10
1620979580000|2021-05-14 08:06:20|6313.3|6312.3|6313|6312|6314|6313|6313|6312|10
1620979590000|2021-05-14 08:06:30|6312.8|6311.8|6313.5|6312.5|6313.8|6312.8|6312.5|6311.5|23
1620979600000|2021-05-14 08:06:40|6313.8|6312.8|6313.5|6312.5|6313.8|6312.8|6313.3|6312.3|6
1620979610000|2021-05-14 08:06:50|6313.8|6312.8|6313|6312|6313.8|6312.8|6313|6312|9
1620979620000|2021-05-14 08:07:00|6313.3|6312.3|6313.5|6312.5|6314|6313|6313|6312|13
1620979630000|2021-05-14 08:07:10|6313.3|6312.3|6313.8|6312.8|6314|6313|6313.3|6312.3|3
1620979640000|2021-05-14 08:07:20|6314|6313|6314.8|6313.8|6314.8|6313.8|6313.8|6312.8|2
1620979650000|2021-05-14 08:07:30|6314.5|6313.5|6314|6313|6314.5|6313.5|6313.8|6312.8|5
1620979660000|2021-05-14 08:07:40|6314.3|6313.3|6313.8|6312.8|6314.3|6313.3|6313.8|6312.8|2
1620979670000|2021-05-14 08:07:50|6314|6313|6314.5|6313.5|6314.8|6313.8|6314|6313|3
1620979680000|2021-05-14 08:08:00|6314.3|6313.3|6313.3|6312.3|6314.5|6313.5|6312.5|6311.5|6
1620979690000|2021-05-14 08:08:10|6313|6312|6312|6311|6313|6312|6312|6311|7
1620979700000|2021-05-14 08:08:20|6311.8|6310.8|6310.5|6309.5|6312|6311|6310.5|6309.5|0
1620979710000|2021-05-14 08:08:30|6310.8|6309.8|6311|6310|6311.3|6310.3|6310.3|6309.3|4
1620979720000|2021-05-14 08:08:40|6311.3|6310.3|6310.3|6309.3|6311.3|6310.3|6310.3|6309.3|15
1620979730000|2021-05-14 08:08:50|6310|6309|6309.5|6308.5|6310.3|6309.3|6309.3|6308.3|13
1620979740000|2021-05-14 08:09:00|6309.8|6308.8|6309|6308|6310|6309|6309|6308|13
1620979750000|2021-05-14 08:09:10|6308.8|6307.8|6309.8|6308.8|6309.8|6308.8|6308.3|6307.3|10
1620979760000|2021-05-14 08:09:20|6310|6309|6310|6309|6310|6309|6309.8|6308.8|3
1620979770000|2021-05-14 08:09:30|6309.8|6308.8|6309|6308|6310|6309|6308.8|6307.8|8
1620979780000|2021-05-14 08:09:40|6309.3|6308.3|6310|6309|6310|6309|6308.8|6307.8|1
1620979790000|2021-05-14 08:09:50|6310.3|6309.3|6308.8|6307.8|6310.3|6309.3|6308.8|6307.8|7
1620979800000|2021-05-14 08:10:00|6308.5|6307.5|6309.8|6308.8|6309.8|6308.8|6308.3|6307.3|27
1620979810000|2021-05-14 08:10:10|6309.5|6308.5|6310.5|6309.5|6310.5|6309.5|6309.5|6308.5|20
1620979820000|2021-05-14 08:10:20|6310.3|6309.3|6309.8|6308.8|6310.5|6309.5|6309.3|6308.3|12
1620979830000|2021-05-14 08:10:30|6310|6309|6310.5|6309.5|6310.5|6309.5|6310|6309|3
1620979840000|2021-05-14 08:10:40|6310.8|6309.8|6310.8|6309.8|6310.8|6309.8|6310.5|6309.5|1
1620979850000|2021-05-14 08:10:50|6310.5|6309.5|6311.5|6310.5|6312|6311|6310.5|6309.5|18
1620979860000|2021-05-14 08:11:00|6311.8|6310.8|6312.5|6311.5|6312.5|6311.5|6311.3|6310.3|7
1620979870000|2021-05-14 08:11:10|6312.8|6311.8|6312.5|6311.5|6312.8|6311.8|6312|6311|6
1620979880000|2021-05-14 08:11:20|6312.8|6311.8|6313.5|6312.5|6313.5|6312.5|6312.5|6311.5|1
1620979890000|2021-05-14 08:11:30|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|6313.5|6312.5|1
1620979900000|2021-05-14 08:11:40|6313.5|6312.5|6313|6312|6314|6313|6312.8|6311.8|5
1620979910000|2021-05-14 08:11:50|6313.3|6312.3|6313.5|6312.5|6313.5|6312.5|6313|6312|1
1620979920000|2021-05-14 08:12:00|6313.3|6312.3|6313|6312|6313.8|6312.8|6313|6312|17
1620979930000|2021-05-14 08:12:10|6313.3|6312.3|6313.3|6312.3|6313.8|6312.8|6313.3|6312.3|4
1620979940000|2021-05-14 08:12:20|6313|6312|6312|6311|6313|6312|6312|6311|30
1620979950000|2021-05-14 08:12:30|6311.8|6310.8|6312.3|6311.3|6312.5|6311.5|6311.8|6310.8|11
1620979960000|2021-05-14 08:12:40|6312|6311|6312|6311|6312.3|6311.3|6311.8|6310.8|2
1620979970000|2021-05-14 08:12:50|6311.8|6310.8|6311.3|6310.3|6311.8|6310.8|6311|6310|6
1620979980000|2021-05-14 08:13:00|6311|6310|6311.3|6310.3|6311.8|6310.8|6311|6310|8
1620979990000|2021-05-14 08:13:10|6311.5|6310.5|6311.5|6310.5|6311.5|6310.5|6311|6310|2
1620980000000|2021-05-14 08:13:20|6311.8|6310.8|6311.8|6310.8|6312.3|6311.3|6311.8|6310.8|6
1620980010000|2021-05-14 08:13:30|6311.5|6310.5|6311.8|6310.8|6312.5|6311.5|6311.5|6310.5|19
1620980020000|2021-05-14 08:13:40|6311.3|6310.3|6311.3|6310.3|6311.5|6310.5|6311.3|6310.3|4
1620980030000|2021-05-14 08:13:50|6311.5|6310.5|6311.3|6310.3|6311.8|6310.8|6311.3|6310.3|2
1620980040000|2021-05-14 08:14:00|6311|6310|6311|6310|6311.3|6310.3|6310.8|6309.8|6
1620980050000|2021-05-14 08:14:10|6311.3|6310.3|6313.5|6312.5|6313.5|6312.5|6311.3|6310.3|10
1620980060000|2021-05-14 08:14:20|6313.3|6312.3|6312.5|6311.5|6313.8|6312.8|6312.5|6311.5|12
1620980070000|2021-05-14 08:14:30|6312.3|6311.3|6312.8|6311.8|6312.8|6311.8|6312.3|6311.3|3
1620980080000|2021-05-14 08:14:40|6313|6312|6313.3|6312.3|6313.3|6312.3|6313|6312|3
1620980090000|2021-05-14 08:14:50|6313|6312|6312.5|6311.5|6313|6312|6312.3|6311.3|3
1620980100000|2021-05-14 08:15:00|6311.8|6310.8|6311.8|6310.8|6312|6311|6311.5|6310.5|8
1620980110000|2021-05-14 08:15:10|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|9
1620980120000|2021-05-14 08:15:20|6311.8|6310.8|6312.5|6311.5|6312.5|6311.5|6311.5|6310.5|14
1620980130000|2021-05-14 08:15:30|6312.8|6311.8|6313.8|6312.8|6313.8|6312.8|6312.5|6311.5|22
1620980140000|2021-05-14 08:15:40|6314|6313|6314.5|6313.5|6314.8|6313.8|6313.3|6312.3|32
1620980150000|2021-05-14 08:15:50|6314.8|6313.8|6315|6314|6315.3|6314.3|6314.8|6313.8|9
1620980160000|2021-05-14 08:16:00|6314.8|6313.8|6314.5|6313.5|6315.3|6314.3|6314.3|6313.3|9
1620980170000|2021-05-14 08:16:10|6314.3|6313.3|6314.3|6313.3|6314.8|6313.8|6313.8|6312.8|9
1620980180000|2021-05-14 08:16:20|6314.5|6313.5|6314.8|6313.8|6315|6314|6314.3|6313.3|2
1620980190000|2021-05-14 08:16:30|6315|6314|6315.5|6314.5|6315.5|6314.5|6315|6314|2
1620980200000|2021-05-14 08:16:40|6315.3|6314.3|6315.5|6314.5|6315.8|6314.8|6315.3|6314.3|5
1620980210000|2021-05-14 08:16:50|6315.8|6314.8|6315.5|6314.5|6315.8|6314.8|6315.3|6314.3|3
1620980220000|2021-05-14 08:17:00|6315.8|6314.8|6316.3|6315.3|6316.8|6315.8|6315.8|6314.8|9
1620980230000|2021-05-14 08:17:10|6316|6315|6316|6315|6316|6315|6315.8|6314.8|8
1620980240000|2021-05-14 08:17:20|6316.3|6315.3|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|2
1620980250000|2021-05-14 08:17:30|6317|6316|6315.8|6314.8|6317|6316|6315.5|6314.5|12
1620980260000|2021-05-14 08:17:40|6316|6315|6316|6315|6316.3|6315.3|6315.8|6314.8|0
1620980270000|2021-05-14 08:17:50|6315.8|6314.8|6316|6315|6316.3|6315.3|6315.8|6314.8|2
1620980280000|2021-05-14 08:18:00|6315.8|6314.8|6316|6315|6316.5|6315.5|6315.8|6314.8|4
1620980290000|2021-05-14 08:18:10|6316.3|6315.3|6316.5|6315.5|6316.5|6315.5|6316|6315|0
1620980300000|2021-05-14 08:18:20|6316.3|6315.3|6316.5|6315.5|6317|6316|6316.3|6315.3|8
1620980310000|2021-05-14 08:18:30|6316.8|6315.8|6317|6316|6317|6316|6316.8|6315.8|1
1620980320000|2021-05-14 08:18:40|6316.8|6315.8|6316|6315|6317|6316|6315.8|6314.8|13
1620980330000|2021-05-14 08:18:50|6316.3|6315.3|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|2
1620980340000|2021-05-14 08:19:00|6317|6316|6317.3|6316.3|6317.3|6316.3|6316.5|6315.5|6
1620980350000|2021-05-14 08:19:10|6317.5|6316.5|6316.5|6315.5|6317.5|6316.5|6316.3|6315.3|14
1620980360000|2021-05-14 08:19:20|6316.3|6315.3|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|3
1620980370000|2021-05-14 08:19:30|6317|6316|6317.3|6316.3|6317.5|6316.5|6317|6316|1
1620980380000|2021-05-14 08:19:40|6317|6316|6317|6316|6317.3|6316.3|6317|6316|0
1620980390000|2021-05-14 08:19:50|6317.3|6316.3|6317.5|6316.5|6317.8|6316.8|6316.8|6315.8|3
1620980400000|2021-05-14 08:20:00|6317.3|6316.3|6317.8|6316.8|6318|6317|6317|6316|38
1620980410000|2021-05-14 08:20:10|6317.5|6316.5|6317.8|6316.8|6317.8|6316.8|6317.3|6316.3|8
1620980420000|2021-05-14 08:20:20|6317.5|6316.5|6318|6317|6318|6317|6317.3|6316.3|9
1620980430000|2021-05-14 08:20:30|6318.3|6317.3|6318.5|6317.5|6318.8|6317.8|6318.3|6317.3|13
1620980440000|2021-05-14 08:20:40|6318.3|6317.3|6318|6317|6318.5|6317.5|6317.8|6316.8|5
1620980450000|2021-05-14 08:20:50|6317.8|6316.8|6317.5|6316.5|6318.3|6317.3|6317.5|6316.5|9
1620980460000|2021-05-14 08:21:00|6317.8|6316.8|6318|6317|6318.5|6317.5|6317.3|6316.3|11
1620980470000|2021-05-14 08:21:10|6317.8|6316.8|6317.3|6316.3|6318.3|6317.3|6317.3|6316.3|3
1620980480000|2021-05-14 08:21:20|6317.5|6316.5|6316|6315|6317.5|6316.5|6316|6315|0
1620980490000|2021-05-14 08:21:30|6315.8|6314.8|6316|6315|6316.5|6315.5|6315.8|6314.8|8
1620980500000|2021-05-14 08:21:40|6316.3|6315.3|6317.3|6316.3|6317.3|6316.3|6316.3|6315.3|19
1620980510000|2021-05-14 08:21:50|6317.5|6316.5|6316.5|6315.5|6317.5|6316.5|6315.8|6314.8|35
1620980520000|2021-05-14 08:22:00|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316|6315|4
1620980530000|2021-05-14 08:22:10|6317|6316|6317|6316|6317.3|6316.3|6316.8|6315.8|13
1620980540000|2021-05-14 08:22:20|6316.8|6315.8|6315.3|6314.3|6317.5|6316.5|6314.8|6313.8|28
1620980550000|2021-05-14 08:22:30|6315.5|6314.5|6313.8|6312.8|6315.8|6314.8|6313.8|6312.8|38
1620980560000|2021-05-14 08:22:40|6314|6313|6314.8|6313.8|6314.8|6313.8|6313.8|6312.8|4
1620980570000|2021-05-14 08:22:50|6315|6314|6315|6314|6315.3|6314.3|6314.8|6313.8|4
1620980580000|2021-05-14 08:23:00|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315|6314|2
1620980590000|2021-05-14 08:23:10|6315.5|6314.5|6315.5|6314.5|6316.3|6315.3|6315.5|6314.5|8
1620980600000|2021-05-14 08:23:20|6315.8|6314.8|6315.5|6314.5|6315.8|6314.8|6315.3|6314.3|4
1620980610000|2021-05-14 08:23:30|6315.8|6314.8|6315.3|6314.3|6315.8|6314.8|6315.3|6314.3|0
1620980620000|2021-05-14 08:23:40|6314.8|6313.8|6315.3|6314.3|6315.3|6314.3|6314.8|6313.8|3
1620980630000|2021-05-14 08:23:50|6315.5|6314.5|6315.5|6314.5|6316.3|6315.3|6315.3|6314.3|8
1620980640000|2021-05-14 08:24:00|6315.3|6314.3|6315.5|6314.5|6315.8|6314.8|6315.3|6314.3|12
1620980650000|2021-05-14 08:24:10|6315.3|6314.3|6315.5|6314.5|6315.5|6314.5|6315.3|6314.3|19
1620980660000|2021-05-14 08:24:20|6315.8|6314.8|6315.5|6314.5|6315.8|6314.8|6315.5|6314.5|8
1620980670000|2021-05-14 08:24:30|6315.8|6314.8|6315.8|6314.8|6316|6315|6315.5|6314.5|0
1620980680000|2021-05-14 08:24:40|6316|6315|6315.5|6314.5|6316|6315|6315.5|6314.5|2
1620980690000|2021-05-14 08:24:50|6315.8|6314.8|6316.5|6315.5|6316.8|6315.8|6315.8|6314.8|5
1620980700000|2021-05-14 08:25:00|6316.8|6315.8|6315.5|6314.5|6316.8|6315.8|6315.3|6314.3|8
1620980710000|2021-05-14 08:25:10|6315|6314|6315.8|6314.8|6315.8|6314.8|6315|6314|19
1620980720000|2021-05-14 08:25:20|6316|6315|6316.3|6315.3|6316.5|6315.5|6316|6315|5
1620980730000|2021-05-14 08:25:30|6316.5|6315.5|6316.5|6315.5|6316.5|6315.5|6316|6315|3
1620980740000|2021-05-14 08:25:40|6316.3|6315.3|6317|6316|6317|6316|6316.3|6315.3|9
1620980750000|2021-05-14 08:25:50|6317.3|6316.3|6317|6316|6317.5|6316.5|6316.8|6315.8|3
1620980760000|2021-05-14 08:26:00|6316.8|6315.8|6315.8|6314.8|6317|6316|6315.8|6314.8|5
1620980770000|2021-05-14 08:26:10|6316|6315|6315.3|6314.3|6316|6315|6315|6314|25
1620980780000|2021-05-14 08:26:20|6315.5|6314.5|6315|6314|6315.5|6314.5|6314.5|6313.5|0
1620980790000|2021-05-14 08:26:30|6314.8|6313.8|6314.5|6313.5|6314.8|6313.8|6314.3|6313.3|2
1620980800000|2021-05-14 08:26:40|6314.8|6313.8|6314.8|6313.8|6315|6314|6314.8|6313.8|1
1620980810000|2021-05-14 08:26:50|6314.5|6313.5|6314.8|6313.8|6315.3|6314.3|6314.5|6313.5|22
1620980820000|2021-05-14 08:27:00|6314.5|6313.5|6315.3|6314.3|6315.3|6314.3|6314.5|6313.5|5
1620980830000|2021-05-14 08:27:10|6315|6314|6314.8|6313.8|6315|6314|6314.3|6313.3|4
1620980840000|2021-05-14 08:27:20|6315|6314|6313.8|6312.8|6315|6314|6313.8|6312.8|35
1620980850000|2021-05-14 08:27:30|6314|6313|6313.5|6312.5|6314.3|6313.3|6313.3|6312.3|3
1620980860000|2021-05-14 08:27:40|6313.3|6312.3|6313|6312|6313.5|6312.5|6313|6312|2
1620980870000|2021-05-14 08:27:50|6313.3|6312.3|6313.5|6312.5|6313.5|6312.5|6313.3|6312.3|3
1620980880000|2021-05-14 08:28:00|6313.8|6312.8|6314|6313|6314.8|6313.8|6313.8|6312.8|8
1620980890000|2021-05-14 08:28:10|6314.3|6313.3|6315|6314|6315|6314|6314.3|6313.3|0
1620980900000|2021-05-14 08:28:20|6315.3|6314.3|6314.8|6313.8|6315.3|6314.3|6314.8|6313.8|1
1620980910000|2021-05-14 08:28:30|6315|6314|6314.8|6313.8|6315|6314|6314.3|6313.3|7
1620980920000|2021-05-14 08:28:40|6315|6314|6315.3|6314.3|6315.3|6314.3|6315|6314|3
1620980930000|2021-05-14 08:28:50|6315.5|6314.5|6316|6315|6316|6315|6315.5|6314.5|4
1620980940000|2021-05-14 08:29:00|6316.3|6315.3|6316|6315|6316.5|6315.5|6316|6315|14
1620980950000|2021-05-14 08:29:10|6315.8|6314.8|6315.5|6314.5|6315.8|6314.8|6315.3|6314.3|7
1620980960000|2021-05-14 08:29:20|6315.3|6314.3|6315.5|6314.5|6315.5|6314.5|6315.3|6314.3|1
1620980970000|2021-05-14 08:29:30|6315.8|6314.8|6316.5|6315.5|6316.5|6315.5|6315.5|6314.5|4
1620980980000|2021-05-14 08:29:40|6316.8|6315.8|6316.5|6315.5|6316.8|6315.8|6316.5|6315.5|1
1620980990000|2021-05-14 08:29:50|6316.3|6315.3|6316.3|6315.3|6317|6316|6316.3|6315.3|8
1620981000000|2021-05-14 08:30:00|6316|6315|6315.8|6314.8|6316|6315|6315.5|6314.5|11
1620981010000|2021-05-14 08:30:10|6315.5|6314.5|6315.3|6314.3|6315.5|6314.5|6315.3|6314.3|2
1620981020000|2021-05-14 08:30:20|6315.5|6314.5|6315.5|6314.5|6316|6315|6314.8|6313.8|20
1620981030000|2021-05-14 08:30:30|6315.8|6314.8|6316.5|6315.5|6317.3|6316.3|6315.8|6314.8|24
1620981040000|2021-05-14 08:30:40|6316.3|6315.3|6316.3|6315.3|6316.5|6315.5|6316|6315|0
1620981050000|2021-05-14 08:30:50|6316|6315|6316.3|6315.3|6316.3|6315.3|6316|6315|0
1620981060000|2021-05-14 08:31:00|6316.5|6315.5|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|6
1620981070000|2021-05-14 08:31:10|6317|6316|6316.8|6315.8|6317|6316|6316.8|6315.8|3
1620981080000|2021-05-14 08:31:20|6317|6316|6317|6316|6317|6316|6316.8|6315.8|4
1620981090000|2021-05-14 08:31:30|6316.8|6315.8|6317|6316|6317.3|6316.3|6316.8|6315.8|3
1620981100000|2021-05-14 08:31:40|6317.3|6316.3|6317.5|6316.5|6317.5|6316.5|6317|6316|10
1620981110000|2021-05-14 08:31:50|6317.8|6316.8|6318.5|6317.5|6318.5|6317.5|6317.8|6316.8|11
1620981120000|2021-05-14 08:32:00|6318.8|6317.8|6319|6318|6319|6318|6318.5|6317.5|13
1620981130000|2021-05-14 08:32:10|6319.3|6318.3|6318.8|6317.8|6319.5|6318.5|6318.5|6317.5|20
1620981140000|2021-05-14 08:32:20|6319|6318|6319|6318|6319.3|6318.3|6318.5|6317.5|2
1620981150000|2021-05-14 08:32:30|6319.3|6318.3|6320|6319|6320|6319|6319.3|6318.3|10
1620981160000|2021-05-14 08:32:40|6319.8|6318.8|6320|6319|6320|6319|6319.5|6318.5|29
1620981170000|2021-05-14 08:32:50|6319.8|6318.8|6319|6318|6319.8|6318.8|6318.8|6317.8|3
1620981180000|2021-05-14 08:33:00|6318.8|6317.8|6318.8|6317.8|6319|6318|6318.8|6317.8|3
1620981190000|2021-05-14 08:33:10|6319|6318|6319|6318|6319|6318|6318.5|6317.5|3
1620981200000|2021-05-14 08:33:20|6318.8|6317.8|6318.8|6317.8|6319.3|6318.3|6318.5|6317.5|4
1620981210000|2021-05-14 08:33:30|6319|6318|6317.8|6316.8|6319.3|6318.3|6317.8|6316.8|6
1620981220000|2021-05-14 08:33:40|6318|6317|6317.3|6316.3|6318|6317|6317.3|6316.3|4
1620981230000|2021-05-14 08:33:50|6317.5|6316.5|6317.8|6316.8|6318|6317|6317.5|6316.5|3
1620981240000|2021-05-14 08:34:00|6318|6317|6318|6317|6318.5|6317.5|6317.8|6316.8|10
1620981250000|2021-05-14 08:34:10|6317.8|6316.8|6317.5|6316.5|6318.3|6317.3|6317.3|6316.3|1
1620981260000|2021-05-14 08:34:20|6317.8|6316.8|6317.3|6316.3|6318|6317|6317.3|6316.3|3
1620981270000|2021-05-14 08:34:30|6317.5|6316.5|6318.3|6317.3|6318.3|6317.3|6317.5|6316.5|1
1620981280000|2021-05-14 08:34:40|6318|6317|6318.8|6317.8|6318.8|6317.8|6318|6317|8
1620981290000|2021-05-14 08:34:50|6319|6318|6319.3|6318.3|6319.3|6318.3|6319|6318|2
1620981300000|2021-05-14 08:35:00|6319|6318|6320|6319|6320.3|6319.3|6319|6318|14
1620981310000|2021-05-14 08:35:10|6320.3|6319.3|6320.3|6319.3|6320.5|6319.5|6319.8|6318.8|36
1620981320000|2021-05-14 08:35:20|6320.5|6319.5|6320.3|6319.3|6320.5|6319.5|6319.8|6318.8|12
1620981330000|2021-05-14 08:35:30|6320.5|6319.5|6320.8|6319.8|6320.8|6319.8|6320.5|6319.5|13
1620981340000|2021-05-14 08:35:40|6320.5|6319.5|6321|6320|6321|6320|6320.5|6319.5|4
1620981350000|2021-05-14 08:35:50|6321.3|6320.3|6321|6320|6321.5|6320.5|6320.8|6319.8|4
1620981360000|2021-05-14 08:36:00|6321.3|6320.3|6321.5|6320.5|6321.8|6320.8|6321.3|6320.3|2
1620981370000|2021-05-14 08:36:10|6321.8|6320.8|6322.5|6321.5|6322.8|6321.8|6321.8|6320.8|12
1620981380000|2021-05-14 08:36:20|6322.8|6321.8|6323.8|6322.8|6323.8|6322.8|6322.5|6321.5|23
1620981390000|2021-05-14 08:36:30|6323.5|6322.5|6323.8|6322.8|6323.8|6322.8|6323.5|6322.5|2
1620981400000|2021-05-14 08:36:40|6324|6323|6323.5|6322.5|6324|6323|6323.3|6322.3|7
1620981410000|2021-05-14 08:36:50|6323.8|6322.8|6324|6323|6324.3|6323.3|6323.3|6322.3|1
1620981420000|2021-05-14 08:37:00|6323.8|6322.8|6324.3|6323.3|6324.5|6323.5|6323.8|6322.8|2
1620981430000|2021-05-14 08:37:10|6324|6323|6323.8|6322.8|6324|6323|6323.5|6322.5|14
1620981440000|2021-05-14 08:37:20|6324|6323|6323.5|6322.5|6324|6323|6323.5|6322.5|8
1620981450000|2021-05-14 08:37:30|6323.8|6322.8|6323.5|6322.5|6324.3|6323.3|6323.3|6322.3|16
1620981460000|2021-05-14 08:37:40|6323.3|6322.3|6322|6321|6323.5|6322.5|6322|6321|4
1620981470000|2021-05-14 08:37:50|6322.3|6321.3|6322.5|6321.5|6322.5|6321.5|6321.8|6320.8|2
1620981480000|2021-05-14 08:38:00|6322.8|6321.8|6323.3|6322.3|6323.5|6322.5|6322.8|6321.8|2
1620981490000|2021-05-14 08:38:10|6323.5|6322.5|6323.3|6322.3|6323.8|6322.8|6323.3|6322.3|4
1620981500000|2021-05-14 08:38:20|6323.5|6322.5|6323.5|6322.5|6323.8|6322.8|6323.3|6322.3|0
1620981510000|2021-05-14 08:38:30|6323.3|6322.3|6322.5|6321.5|6323.5|6322.5|6322.5|6321.5|4
1620981520000|2021-05-14 08:38:40|6322.3|6321.3|6323|6322|6323.3|6322.3|6322.3|6321.3|0
1620981530000|2021-05-14 08:38:50|6323.3|6322.3|6323.5|6322.5|6323.5|6322.5|6323|6322|7
1620981540000|2021-05-14 08:39:00|6323.8|6322.8|6324|6323|6324.3|6323.3|6323.5|6322.5|7
1620981550000|2021-05-14 08:39:10|6323.8|6322.8|6324|6323|6324.3|6323.3|6323.5|6322.5|0
1620981560000|2021-05-14 08:39:20|6324.3|6323.3|6324.3|6323.3|6324.8|6323.8|6324.3|6323.3|10
1620981570000|2021-05-14 08:39:30|6323.8|6322.8|6325.3|6324.3|6325.3|6324.3|6323.8|6322.8|22
1620981580000|2021-05-14 08:39:40|6325|6324|6324.8|6323.8|6325.3|6324.3|6324.3|6323.3|24
1620981590000|2021-05-14 08:39:50|6325|6324|6325|6324|6325|6324|6324.8|6323.8|1
1620981600000|2021-05-14 08:40:00|6324.8|6323.8|6325.3|6324.3|6325.3|6324.3|6324.8|6323.8|3
1620981610000|2021-05-14 08:40:10|6325|6324|6323.8|6322.8|6325|6324|6323.8|6322.8|5
1620981620000|2021-05-14 08:40:20|6323.5|6322.5|6322.8|6321.8|6323.5|6322.5|6322.8|6321.8|2
1620981630000|2021-05-14 08:40:30|6322.5|6321.5|6323|6322|6323.3|6322.3|6322.3|6321.3|4
1620981640000|2021-05-14 08:40:40|6322.8|6321.8|6323.8|6322.8|6323.8|6322.8|6322.8|6321.8|4
1620981650000|2021-05-14 08:40:50|6323.5|6322.5|6323|6322|6323.5|6322.5|6323|6322|15
1620981660000|2021-05-14 08:41:00|6323.3|6322.3|6324|6323|6324.3|6323.3|6323.3|6322.3|14
1620981670000|2021-05-14 08:41:10|6323.8|6322.8|6323.8|6322.8|6324.3|6323.3|6323.8|6322.8|4
1620981680000|2021-05-14 08:41:20|6323.5|6322.5|6323|6322|6323.5|6322.5|6323|6322|1
1620981690000|2021-05-14 08:41:30|6322.8|6321.8|6323.3|6322.3|6323.3|6322.3|6322.8|6321.8|0
1620981700000|2021-05-14 08:41:40|6323|6322|6324.5|6323.5|6324.5|6323.5|6323|6322|5
1620981710000|2021-05-14 08:41:50|6324.3|6323.3|6324|6323|6324.5|6323.5|6324|6323|0
1620981720000|2021-05-14 08:42:00|6324.3|6323.3|6324.3|6323.3|6324.5|6323.5|6324|6323|4
1620981730000|2021-05-14 08:42:10|6324.5|6323.5|6324.8|6323.8|6325|6324|6324.5|6323.5|0
1620981740000|2021-05-14 08:42:20|6325|6324|6324.8|6323.8|6325|6324|6324.3|6323.3|4
1620981750000|2021-05-14 08:42:30|6325|6324|6325.3|6324.3|6325.3|6324.3|6324.8|6323.8|3
1620981760000|2021-05-14 08:42:40|6325|6324|6324.3|6323.3|6325|6324|6324.3|6323.3|6
1620981770000|2021-05-14 08:42:50|6324.5|6323.5|6324.5|6323.5|6324.5|6323.5|6324.3|6323.3|4
1620981780000|2021-05-14 08:43:00|6324.8|6323.8|6325|6324|6325.3|6324.3|6324.5|6323.5|11
1620981790000|2021-05-14 08:43:10|6324.8|6323.8|6324.5|6323.5|6325.3|6324.3|6324.5|6323.5|2
1620981800000|2021-05-14 08:43:20|6324.8|6323.8|6323.3|6322.3|6325|6324|6323.3|6322.3|4
1620981810000|2021-05-14 08:43:30|6323.5|6322.5|6324|6323|6324|6323|6323.5|6322.5|2
1620981820000|2021-05-14 08:43:40|6323.8|6322.8|6323|6322|6323.8|6322.8|6322.8|6321.8|4
1620981830000|2021-05-14 08:43:50|6322.8|6321.8|6322.3|6321.3|6322.8|6321.8|6322.3|6321.3|5
1620981840000|2021-05-14 08:44:00|6321.8|6320.8|6322.3|6321.3|6323.5|6322.5|6321.8|6320.8|26
1620981850000|2021-05-14 08:44:10|6322.5|6321.5|6322|6321|6322.5|6321.5|6322|6321|5
1620981860000|2021-05-14 08:44:20|6322.3|6321.3|6322.8|6321.8|6322.8|6321.8|6322|6321|3
1620981870000|2021-05-14 08:44:30|6322.5|6321.5|6322.3|6321.3|6322.5|6321.5|6321.8|6320.8|4
1620981880000|2021-05-14 08:44:40|6322.5|6321.5|6322.8|6321.8|6323|6322|6322.3|6321.3|1
1620981890000|2021-05-14 08:44:50|6323|6322|6322.5|6321.5|6323|6322|6322.5|6321.5|42
1620981900000|2021-05-14 08:45:00|6322.8|6321.8|6322.3|6321.3|6322.8|6321.8|6322.3|6321.3|10
1620981910000|2021-05-14 08:45:10|6322.5|6321.5|6322.5|6321.5|6323|6322|6322.3|6321.3|22
1620981920000|2021-05-14 08:45:20|6322.3|6321.3|6322.8|6321.8|6322.8|6321.8|6322.3|6321.3|0
1620981930000|2021-05-14 08:45:30|6322.5|6321.5|6322.5|6321.5|6322.5|6321.5|6321.8|6320.8|19
1620981940000|2021-05-14 08:45:40|6322.3|6321.3|6322|6321|6322.3|6321.3|6322|6321|2
1620981950000|2021-05-14 08:45:50|6321.8|6320.8|6321.5|6320.5|6322|6321|6321.3|6320.3|23
1620981960000|2021-05-14 08:46:00|6321.3|6320.3|6321.8|6320.8|6321.8|6320.8|6321.3|6320.3|2
1620981970000|2021-05-14 08:46:10|6322.3|6321.3|6322.3|6321.3|6322.3|6321.3|6322.3|6321.3|5
1620981980000|2021-05-14 08:46:20|6322.5|6321.5|6322.5|6321.5|6322.5|6321.5|6322.3|6321.3|7
1620981990000|2021-05-14 08:46:30|6322.3|6321.3|6322|6321|6322.5|6321.5|6321.8|6320.8|5
1620982000000|2021-05-14 08:46:40|6322.3|6321.3|6321.8|6320.8|6322.3|6321.3|6321.8|6320.8|0
1620982010000|2021-05-14 08:46:50|6322|6321|6322.3|6321.3|6322.3|6321.3|6321.8|6320.8|6
1620982020000|2021-05-14 08:47:00|6322.5|6321.5|6322.8|6321.8|6323.3|6322.3|6322.3|6321.3|10
1620982030000|2021-05-14 08:47:10|6323|6322|6323.3|6322.3|6323.3|6322.3|6323|6322|5
1620982040000|2021-05-14 08:47:20|6323.5|6322.5|6323.3|6322.3|6323.5|6322.5|6323|6322|2
1620982050000|2021-05-14 08:47:30|6323.5|6322.5|6323.5|6322.5|6323.8|6322.8|6323.3|6322.3|5
1620982060000|2021-05-14 08:47:40|6323.3|6322.3|6323.8|6322.8|6323.8|6322.8|6323.3|6322.3|1
1620982070000|2021-05-14 08:47:50|6324.3|6323.3|6324.5|6323.5|6324.5|6323.5|6324|6323|4
1620982080000|2021-05-14 08:48:00|6324.8|6323.8|6324.5|6323.5|6325.3|6324.3|6324.5|6323.5|5
1620982090000|2021-05-14 08:48:10|6324.8|6323.8|6325|6324|6325|6324|6324.8|6323.8|6
1620982100000|2021-05-14 08:48:20|6324.8|6323.8|6324.5|6323.5|6324.8|6323.8|6324.3|6323.3|2
1620982110000|2021-05-14 08:48:30|6324.8|6323.8|6324.5|6323.5|6324.8|6323.8|6324.5|6323.5|1
1620982120000|2021-05-14 08:48:40|6324.8|6323.8|6324.8|6323.8|6325.3|6324.3|6324.8|6323.8|6
1620982130000|2021-05-14 08:48:50|6325|6324|6325.8|6324.8|6326|6325|6325|6324|27
1620982140000|2021-05-14 08:49:00|6326|6325|6326|6325|6326|6325|6325.8|6324.8|8
1620982150000|2021-05-14 08:49:10|6325.8|6324.8|6325.8|6324.8|6325.8|6324.8|6325.3|6324.3|5
1620982160000|2021-05-14 08:49:20|6325.5|6324.5|6325.5|6324.5|6325.8|6324.8|6325.3|6324.3|2
1620982170000|2021-05-14 08:49:30|6325.8|6324.8|6325.5|6324.5|6325.8|6324.8|6325.5|6324.5|1
1620982180000|2021-05-14 08:49:40|6325.8|6324.8|6325|6324|6325.8|6324.8|6324.8|6323.8|2
1620982190000|2021-05-14 08:49:50|6324.8|6323.8|6324.3|6323.3|6324.8|6323.8|6324|6323|6
1620982200000|2021-05-14 08:50:00|6324.5|6323.5|6324.3|6323.3|6324.8|6323.8|6324.3|6323.3|1
1620982210000|2021-05-14 08:50:10|6324.5|6323.5|6325.3|6324.3|6325.3|6324.3|6324.5|6323.5|9
1620982220000|2021-05-14 08:50:20|6325|6324|6325.3|6324.3|6325.3|6324.3|6324.8|6323.8|5
1620982230000|2021-05-14 08:50:30|6325|6324|6325.3|6324.3|6325.3|6324.3|6325|6324|9
1620982250000|2021-05-14 08:50:50|6325|6324|6325.3|6324.3|6325.3|6324.3|6324.8|6323.8|5
1620982260000|2021-05-14 08:51:00|6325.5|6324.5|6325.5|6324.5|6325.8|6324.8|6325.5|6324.5|4
1620982270000|2021-05-14 08:51:10|6325.3|6324.3|6325|6324|6325.3|6324.3|6324.8|6323.8|5
1620982280000|2021-05-14 08:51:20|6325.3|6324.3|6325.3|6324.3|6325.3|6324.3|6325.3|6324.3|2
1620982290000|2021-05-14 08:51:30|6325.5|6324.5|6325.5|6324.5|6325.5|6324.5|6325|6324|3
1620982300000|2021-05-14 08:51:40|6325.8|6324.8|6325.5|6324.5|6325.8|6324.8|6325.5|6324.5|3
1620982310000|2021-05-14 08:51:50|6325.8|6324.8|6326.3|6325.3|6326.3|6325.3|6325.8|6324.8|1
1620982320000|2021-05-14 08:52:00|6326|6325|6326.5|6325.5|6326.8|6325.8|6326|6325|25
1620982330000|2021-05-14 08:52:10|6326.3|6325.3|6326.8|6325.8|6326.8|6325.8|6326.3|6325.3|5
1620982340000|2021-05-14 08:52:20|6326.5|6325.5|6326.3|6325.3|6327|6326|6326.3|6325.3|13
1620982360000|2021-05-14 08:52:40|6326|6325|6325.8|6324.8|6326|6325|6325.8|6324.8|14
1620982370000|2021-05-14 08:52:50|6325.3|6324.3|6325.3|6324.3|6325.5|6324.5|6325|6324|9
1620982390000|2021-05-14 08:53:10|6325|6324|6325.3|6324.3|6325.3|6324.3|6324.8|6323.8|11
1620982400000|2021-05-14 08:53:20|6325.5|6324.5|6325.3|6324.3|6325.5|6324.5|6325.3|6324.3|4
1620982410000|2021-05-14 08:53:30|||||||||1
1620982420000|2021-05-14 08:53:40|6325.5|6324.5|6325.3|6324.3|6325.5|6324.5|6325.3|6324.3|4
1620982430000|2021-05-14 08:53:50|6325.5|6324.5|6325.3|6324.3|6325.5|6324.5|6325.3|6324.3|1
1620982440000|2021-05-14 08:54:00|6325.5|6324.5|6325.3|6324.3|6326.3|6325.3|6325.3|6324.3|25
1620982450000|2021-05-14 08:54:10|6325|6324|6323|6322|6325|6324|6323|6322|24
1620982460000|2021-05-14 08:54:20|6322.8|6321.8|6322.5|6321.5|6323|6322|6322.5|6321.5|3
1620982470000|2021-05-14 08:54:30|6322.3|6321.3|6322|6321|6322.3|6321.3|6321.3|6320.3|17
1620982480000|2021-05-14 08:54:40|6322.3|6321.3|6322|6321|6322.3|6321.3|6321.5|6320.5|11
1620982490000|2021-05-14 08:54:50|6321.8|6320.8|6321.8|6320.8|6321.8|6320.8|6321.5|6320.5|1
1620982500000|2021-05-14 08:55:00|6321.5|6320.5|6321.3|6320.3|6321.5|6320.5|6321.3|6320.3|6
1620982510000|2021-05-14 08:55:10|6321.5|6320.5|6322.5|6321.5|6322.5|6321.5|6321.5|6320.5|11
1620982520000|2021-05-14 08:55:20|6322.3|6321.3|6322.5|6321.5|6322.5|6321.5|6322.3|6321.3|0
1620982530000|2021-05-14 08:55:30|6322.8|6321.8|6323|6322|6323.3|6322.3|6322.3|6321.3|24
1620982540000|2021-05-14 08:55:40|6322.8|6321.8|6323|6322|6323|6322|6322.8|6321.8|5
1620982550000|2021-05-14 08:55:50|6322.8|6321.8|6323|6322|6323|6322|6322.8|6321.8|0
1620982560000|2021-05-14 08:56:00|6322.8|6321.8|6323|6322|6323.3|6322.3|6322.8|6321.8|2
1620982570000|2021-05-14 08:56:10|6323.3|6322.3|6322.3|6321.3|6323.3|6322.3|6321.8|6320.8|27
1620982580000|2021-05-14 08:56:20|6322|6321|6322.3|6321.3|6322.5|6321.5|6321.8|6320.8|28
1620982590000|2021-05-14 08:56:30|6322.5|6321.5|6322.8|6321.8|6323|6322|6322.5|6321.5|6
1620982600000|2021-05-14 08:56:40|6323|6322|6323|6322|6323.3|6322.3|6322.8|6321.8|2
1620982610000|2021-05-14 08:56:50|6323.3|6322.3|6322.8|6321.8|6323.3|6322.3|6322.8|6321.8|4
1620982620000|2021-05-14 08:57:00|6322.5|6321.5|6322.8|6321.8|6323.3|6322.3|6322.5|6321.5|6
1620982630000|2021-05-14 08:57:10|6322.5|6321.5|6321.8|6320.8|6322.5|6321.5|6321|6320|6
1620982640000|2021-05-14 08:57:20|6322|6321|6322|6321|6322.3|6321.3|6321.8|6320.8|5
1620982650000|2021-05-14 08:57:30|6321.8|6320.8|6322|6321|6322|6321|6321.5|6320.5|2
1620982660000|2021-05-14 08:57:40|6322.3|6321.3|6322.5|6321.5|6323|6322|6322|6321|3
1620982670000|2021-05-14 08:57:50|6322.3|6321.3|6322.5|6321.5|6322.5|6321.5|6322.3|6321.3|1
1620982680000|2021-05-14 08:58:00|6322.8|6321.8|6322.3|6321.3|6322.8|6321.8|6322|6321|0
1620982690000|2021-05-14 08:58:10|6322|6321|6321.8|6320.8|6322.3|6321.3|6321|6320|18
1620982700000|2021-05-14 08:58:20|6321.5|6320.5|6320.5|6319.5|6321.5|6320.5|6320.5|6319.5|11
1620982710000|2021-05-14 08:58:30|6321|6320|6321.3|6320.3|6321.3|6320.3|6320.8|6319.8|19
1620982720000|2021-05-14 08:58:40|6321|6320|6321|6320|6321|6320|6321|6320|0
1620982730000|2021-05-14 08:58:50|6321.3|6320.3|6321.5|6320.5|6322|6321|6321.3|6320.3|7
1620982740000|2021-05-14 08:59:00|6321.8|6320.8|6321|6320|6322.3|6321.3|6321|6320|3
1620982750000|2021-05-14 08:59:10|6321.3|6320.3|6321.3|6320.3|6321.5|6320.5|6321|6320|2
1620982760000|2021-05-14 08:59:20|6321|6320|6321.5|6320.5|6321.8|6320.8|6321|6320|7
1620982770000|2021-05-14 08:59:30|6321.8|6320.8|6321.5|6320.5|6322|6321|6321.5|6320.5|0
1620982780000|2021-05-14 08:59:40|6321.8|6320.8|6321.8|6320.8|6322|6321|6321.8|6320.8|0
1620982790000|2021-05-14 08:59:50|6321.5|6320.5|6321.3|6320.3|6321.5|6320.5|6321.3|6320.3|2
1620982800000|2021-05-14 09:00:00|6320.8|6319.8|6321.8|6320.8|6322|6321|6320.8|6319.8|10
1620982810000|2021-05-14 09:00:10|6321.5|6320.5|6321.5|6320.5|6321.5|6320.5|6321.3|6320.3|7
1620982820000|2021-05-14 09:00:20|6321.8|6320.8|6321.3|6320.3|6321.8|6320.8|6321.3|6320.3|0
1620982830000|2021-05-14 09:00:30|6321|6320|6321.8|6320.8|6321.8|6320.8|6320.8|6319.8|5
1620982840000|2021-05-14 09:00:40|6322|6321|6322|6321|6322.3|6321.3|6322|6321|4
1620982850000|2021-05-14 09:00:50|6322.3|6321.3|6322|6321|6322.3|6321.3|6321.8|6320.8|5
1620982860000|2021-05-14 09:01:00|6322.3|6321.3|6322|6321|6322.5|6321.5|6321.8|6320.8|7
1620982870000|2021-05-14 09:01:10|6321.8|6320.8|6321.8|6320.8|6321.8|6320.8|6321.3|6320.3|8
1620982880000|2021-05-14 09:01:20|6322|6321|6322.3|6321.3|6322.3|6321.3|6321.8|6320.8|2
1620982890000|2021-05-14 09:01:30|6322|6321|6321.8|6320.8|6322|6321|6321.8|6320.8|6
1620982900000|2021-05-14 09:01:40|6322|6321|6322.3|6321.3|6322.3|6321.3|6322|6321|1
1620982920000|2021-05-14 09:02:00|6322.5|6321.5|6322.5|6321.5|6322.5|6321.5|6322.3|6321.3|4
1620982930000|2021-05-14 09:02:10|6322.3|6321.3|6322.5|6321.5|6322.5|6321.5|6322.3|6321.3|0
1620982940000|2021-05-14 09:02:20|6322.3|6321.3|6322.5|6321.5|6323|6322|6322.3|6321.3|50
1620982950000|2021-05-14 09:02:30|6322.3|6321.3|6323|6322|6323|6322|6322.3|6321.3|17
1620982960000|2021-05-14 09:02:40|6323.3|6322.3|6323.8|6322.8|6323.8|6322.8|6323.3|6322.3|5
1620982970000|2021-05-14 09:02:50|6324|6323|6324.5|6323.5|6324.5|6323.5|6324|6323|12
1620982980000|2021-05-14 09:03:00|6324.8|6323.8|6325.3|6324.3|6325.3|6324.3|6324.8|6323.8|11
1620982990000|2021-05-14 09:03:10|6325|6324|6325.5|6324.5|6325.5|6324.5|6324.5|6323.5|11
1620983000000|2021-05-14 09:03:20|6325.3|6324.3|6325.3|6324.3|6325.5|6324.5|6325.3|6324.3|7
1620983010000|2021-05-14 09:03:30|6325|6324|6325|6324|6325.3|6324.3|6325|6324|7
1620983020000|2021-05-14 09:03:40|6325.3|6324.3|6324.5|6323.5|6325.5|6324.5|6324.5|6323.5|9
1620983030000|2021-05-14 09:03:50|6324.8|6323.8|6325.5|6324.5|6325.5|6324.5|6324.8|6323.8|2
1620983040000|2021-05-14 09:04:00|6325.8|6324.8|6326|6325|6326|6325|6325.8|6324.8|8
1620983050000|2021-05-14 09:04:10|6326.3|6325.3|6324.8|6323.8|6326.3|6325.3|6324.8|6323.8|14
1620983060000|2021-05-14 09:04:20|6325|6324|6324.8|6323.8|6325.3|6324.3|6324.8|6323.8|2
1620983080000|2021-05-14 09:04:40|6324.5|6323.5|6324.3|6323.3|6324.5|6323.5|6323.8|6322.8|16
1620983090000|2021-05-14 09:04:50|6324.5|6323.5|6324|6323|6324.8|6323.8|6323.8|6322.8|4
1620983100000|2021-05-14 09:05:00|6323.8|6322.8|6324|6323|6324|6323|6323.3|6322.3|19
1620983110000|2021-05-14 09:05:10|6323.8|6322.8|6324.5|6323.5|6324.5|6323.5|6323.8|6322.8|0
1620983120000|2021-05-14 09:05:20|6324.3|6323.3|6324.5|6323.5|6324.8|6323.8|6324.3|6323.3|4
1620983130000|2021-05-14 09:05:30|6324.3|6323.3|6323.8|6322.8|6324.5|6323.5|6323.5|6322.5|10
1620983140000|2021-05-14 09:05:40|6324|6323|6324.5|6323.5|6324.5|6323.5|6324|6323|0
1620983150000|2021-05-14 09:05:50|6324.3|6323.3|6324.8|6323.8|6324.8|6323.8|6324.3|6323.3|3
1620983160000|2021-05-14 09:06:00|6325|6324|6324.5|6323.5|6325.3|6324.3|6324.5|6323.5|4
1620983170000|2021-05-14 09:06:10|6324.3|6323.3|6324.8|6323.8|6324.8|6323.8|6324.3|6323.3|0
1620983180000|2021-05-14 09:06:20|6325|6324|6325.3|6324.3|6325.8|6324.8|6324.8|6323.8|34
1620983190000|2021-05-14 09:06:30|6325|6324|6324.8|6323.8|6325|6324|6324.8|6323.8|1
1620983200000|2021-05-14 09:06:40|6325|6324|6325.3|6324.3|6325.8|6324.8|6325|6324|7
1620983210000|2021-05-14 09:06:50|6325|6324|6325.8|6324.8|6325.8|6324.8|6325|6324|0
1620983220000|2021-05-14 09:07:00|6326|6325|6326|6325|6326.3|6325.3|6326|6325|6
1620983230000|2021-05-14 09:07:10|6326.3|6325.3|6326.3|6325.3|6326.8|6325.8|6326|6325|4
1620983240000|2021-05-14 09:07:20|6326|6325|6326.3|6325.3|6326.5|6325.5|6326|6325|4
1620983250000|2021-05-14 09:07:30|6326.5|6325.5|6326|6325|6326.8|6325.8|6325.8|6324.8|4
1620983260000|2021-05-14 09:07:40|6326.3|6325.3|6326.3|6325.3|6326.3|6325.3|6326|6325|0
1620983270000|2021-05-14 09:07:50|6326|6325|6326.3|6325.3|6326.3|6325.3|6326|6325|1
1620983280000|2021-05-14 09:08:00|6326.5|6325.5|6326.5|6325.5|6326.5|6325.5|6326.3|6325.3|2
1620983290000|2021-05-14 09:08:10|6326.8|6325.8|6326.5|6325.5|6326.8|6325.8|6326.3|6325.3|4
1620983300000|2021-05-14 09:08:20|6326.3|6325.3|6326|6325|6326.8|6325.8|6326|6325|57
1620983310000|2021-05-14 09:08:30|6325.8|6324.8|6325.8|6324.8|6326|6325|6325.8|6324.8|0
1620983320000|2021-05-14 09:08:40|6325.5|6324.5|6326.3|6325.3|6326.8|6325.8|6325.5|6324.5|22
1620983330000|2021-05-14 09:08:50|6326|6325|6326.3|6325.3|6326.5|6325.5|6326|6325|0
1620983340000|2021-05-14 09:09:00|6326.5|6325.5|6325.8|6324.8|6326.5|6325.5|6325.8|6324.8|11
1620983350000|2021-05-14 09:09:10|6325.5|6324.5|6325.5|6324.5|6326|6325|6325.3|6324.3|2
1620983360000|2021-05-14 09:09:20|6325.3|6324.3|6325.3|6324.3|6325.5|6324.5|6325.3|6324.3|2
1620983370000|2021-05-14 09:09:30|6325|6324|6325|6324|6325.3|6324.3|6325|6324|11
1620983380000|2021-05-14 09:09:40|6325.3|6324.3|6325.5|6324.5|6325.5|6324.5|6325|6324|1
1620983390000|2021-05-14 09:09:50|6325.3|6324.3|6325.3|6324.3|6325.5|6324.5|6325|6324|3
1620983400000|2021-05-14 09:10:00|6325.5|6324.5|6325.5|6324.5|6326.5|6325.5|6325.3|6324.3|16
1620983410000|2021-05-14 09:10:10|6325.8|6324.8|6326|6325|6326|6325|6325.3|6324.3|17
1620983420000|2021-05-14 09:10:20|6326.3|6325.3|6327|6326|6327|6326|6326|6325|18
1620983430000|2021-05-14 09:10:30|6327.3|6326.3|6327.3|6326.3|6327.5|6326.5|6326.8|6325.8|12
1620983440000|2021-05-14 09:10:40|6327.5|6326.5|6327.3|6326.3|6327.8|6326.8|6327.3|6326.3|0
1620983450000|2021-05-14 09:10:50|6327.5|6326.5|6327.5|6326.5|6327.5|6326.5|6327.3|6326.3|4
1620983460000|2021-05-14 09:11:00|6327.3|6326.3|6327.8|6326.8|6327.8|6326.8|6326.8|6325.8|5
1620983470000|2021-05-14 09:11:10|6327.5|6326.5|6326.8|6325.8|6328.3|6327.3|6326.8|6325.8|9
1620983480000|2021-05-14 09:11:20|6327|6326|6326.8|6325.8|6327|6326|6326.8|6325.8|2
1620983490000|2021-05-14 09:11:30|6327.3|6326.3|6327.3|6326.3|6327.5|6326.5|6327|6326|2
1620983500000|2021-05-14 09:11:40|6327|6326|6327.3|6326.3|6327.3|6326.3|6327|6326|5
1620983510000|2021-05-14 09:11:50|6327.5|6326.5|6327.8|6326.8|6328|6327|6327.3|6326.3|7
1620983520000|2021-05-14 09:12:00|6327.5|6326.5|6327|6326|6327.8|6326.8|6326.8|6325.8|4
1620983530000|2021-05-14 09:12:10|6326.8|6325.8|6327|6326|6327.3|6326.3|6326.8|6325.8|9
1620983540000|2021-05-14 09:12:20|6327.3|6326.3|6327.3|6326.3|6327.5|6326.5|6327.3|6326.3|3
1620983550000|2021-05-14 09:12:30|6327.5|6326.5|6328.3|6327.3|6328.5|6327.5|6327.5|6326.5|4
1620983560000|2021-05-14 09:12:40|6328.5|6327.5|6328.3|6327.3|6328.5|6327.5|6328.3|6327.3|0
1620983570000|2021-05-14 09:12:50|6328.8|6327.8|6328.5|6327.5|6328.8|6327.8|6328.5|6327.5|4
1620983580000|2021-05-14 09:13:00|6328.8|6327.8|6327.3|6326.3|6329|6328|6327.3|6326.3|20
1620983590000|2021-05-14 09:13:10|6327.5|6326.5|6328|6327|6328|6327|6327.3|6326.3|2
1620983600000|2021-05-14 09:13:20|6327.8|6326.8|6328|6327|6328|6327|6327.5|6326.5|2
1620983610000|2021-05-14 09:13:30|6328.3|6327.3|6327.8|6326.8|6328.3|6327.3|6327.8|6326.8|0
1620983620000|2021-05-14 09:13:40|6327.5|6326.5|6327.3|6326.3|6327.5|6326.5|6327|6326|4
1620983630000|2021-05-14 09:13:50|6327.5|6326.5|6327.8|6326.8|6328|6327|6327.3|6326.3|11
1620983640000|2021-05-14 09:14:00|6328|6327|6327.8|6326.8|6328|6327|6327.8|6326.8|3
1620983650000|2021-05-14 09:14:10|6328|6327|6328.3|6327.3|6328.3|6327.3|6328|6327|5
1620983660000|2021-05-14 09:14:20|6328|6327|6328|6327|6328|6327|6327.8|6326.8|3
1620983670000|2021-05-14 09:14:30|6328.3|6327.3|6328.5|6327.5|6328.8|6327.8|6328.3|6327.3|7
1620983680000|2021-05-14 09:14:40|6328.3|6327.3|6326.8|6325.8|6328.3|6327.3|6326.8|6325.8|10
1620983690000|2021-05-14 09:14:50|6326.5|6325.5|6326.8|6325.8|6327|6326|6326.3|6325.3|3
1620983700000|2021-05-14 09:15:00|6327|6326|6326.8|6325.8|6327.3|6326.3|6326.5|6325.5|6
1620983710000|2021-05-14 09:15:10|6326.5|6325.5|6327.5|6326.5|6327.5|6326.5|6326.5|6325.5|23
1620983720000|2021-05-14 09:15:20|6327.8|6326.8|6327.8|6326.8|6327.8|6326.8|6327.8|6326.8|1
1620983730000|2021-05-14 09:15:30|6328|6327|6328.5|6327.5|6328.8|6327.8|6328|6327|11
1620983740000|2021-05-14 09:15:40|6328.8|6327.8|6328.8|6327.8|6328.8|6327.8|6328.5|6327.5|2
1620983750000|2021-05-14 09:15:50|6328.5|6327.5|6328|6327|6328.5|6327.5|6328|6327|12
1620983760000|2021-05-14 09:16:00|6328.3|6327.3|6328.8|6327.8|6328.8|6327.8|6328.3|6327.3|3
1620983770000|2021-05-14 09:16:10|6328.5|6327.5|6328.8|6327.8|6328.8|6327.8|6328.5|6327.5|1
1620983780000|2021-05-14 09:16:20|||||||||8
1620983800000|2021-05-14 09:16:40|6328.5|6327.5|6328.3|6327.3|6328.5|6327.5|6328.3|6327.3|3
1620983810000|2021-05-14 09:16:50|6328.5|6327.5|6329.3|6328.3|6329.3|6328.3|6328.5|6327.5|44
1620983820000|2021-05-14 09:17:00|6329.5|6328.5|6329|6328|6330|6329|6328.5|6327.5|34
1620983830000|2021-05-14 09:17:10|6329.3|6328.3|6329|6328|6329.3|6328.3|6328.8|6327.8|9
1620983840000|2021-05-14 09:17:20|6329.3|6328.3|6329.3|6328.3|6329.3|6328.3|6329.3|6328.3|0
1620983850000|2021-05-14 09:17:30|||||||||1
1620983860000|2021-05-14 09:17:40|6329.5|6328.5|6331.5|6330.5|6331.8|6330.8|6329.5|6328.5|63
1620983870000|2021-05-14 09:17:50|6331.3|6330.3|6332|6331|6332.3|6331.3|6331.3|6330.3|23
1620983880000|2021-05-14 09:18:00|6331.8|6330.8|6331.8|6330.8|6332.3|6331.3|6331.3|6330.3|15
1620983890000|2021-05-14 09:18:10|6332|6331|6331|6330|6332.3|6331.3|6331|6330|21
1620983900000|2021-05-14 09:18:20|6330.8|6329.8|6331|6330|6331|6330|6330.5|6329.5|4
1620983910000|2021-05-14 09:18:30|6330.8|6329.8|6331|6330|6331|6330|6330.8|6329.8|1
1620983920000|2021-05-14 09:18:40|6331.3|6330.3|6333|6332|6333|6332|6331.3|6330.3|57
1620983930000|2021-05-14 09:18:50|6332.8|6331.8|6332.8|6331.8|6333|6332|6332.3|6331.3|10
1620983940000|2021-05-14 09:19:00|6333|6332|6332.8|6331.8|6333|6332|6332.8|6331.8|8
1620983950000|2021-05-14 09:19:10|6332.5|6331.5|6331.5|6330.5|6332.5|6331.5|6331.3|6330.3|18
1620983960000|2021-05-14 09:19:20|6331.3|6330.3|6331.5|6330.5|6331.8|6330.8|6331.3|6330.3|12
1620983970000|2021-05-14 09:19:30|6331.8|6330.8|6332|6331|6332|6331|6331|6330|7
1620983980000|2021-05-14 09:19:40|6331.8|6330.8|6332|6331|6332.3|6331.3|6331.5|6330.5|3
1620983990000|2021-05-14 09:19:50|6332.3|6331.3|6332|6331|6332.3|6331.3|6332|6331|2
1620984000000|2021-05-14 09:20:00|6331.8|6330.8|6332.3|6331.3|6332.3|6331.3|6331.8|6330.8|5
1620984010000|2021-05-14 09:20:10|6332|6331|6331.8|6330.8|6332.3|6331.3|6331.3|6330.3|28
1620984020000|2021-05-14 09:20:20|6332|6331|6332|6331|6332.3|6331.3|6331.8|6330.8|5
1620984030000|2021-05-14 09:20:30|6332.3|6331.3|6332.8|6331.8|6332.8|6331.8|6332|6331|11
1620984040000|2021-05-14 09:20:40|6332.3|6331.3|6332.3|6331.3|6332.5|6331.5|6331.8|6330.8|37
1620984050000|2021-05-14 09:20:50|6332.5|6331.5|6331.8|6330.8|6332.5|6331.5|6331.8|6330.8|6
1620984060000|2021-05-14 09:21:00|6332|6331|6332|6331|6332.5|6331.5|6332|6331|5
1620984070000|2021-05-14 09:21:10|6331.8|6330.8|6332.3|6331.3|6332.3|6331.3|6331.8|6330.8|8
1620984080000|2021-05-14 09:21:20|6331.8|6330.8|6331.5|6330.5|6331.8|6330.8|6331.5|6330.5|11
1620984090000|2021-05-14 09:21:30|6331.8|6330.8|6331|6330|6331.8|6330.8|6331|6330|0
1620984100000|2021-05-14 09:21:40|6330.8|6329.8|6330.5|6329.5|6330.8|6329.8|6330.3|6329.3|12
1620984110000|2021-05-14 09:21:50|6330.8|6329.8|6330|6329|6330.8|6329.8|6329.8|6328.8|4
1620984120000|2021-05-14 09:22:00|6330.3|6329.3|6329.8|6328.8|6330.3|6329.3|6329.8|6328.8|5
1620984130000|2021-05-14 09:22:10|6330|6329|6330.3|6329.3|6330.5|6329.5|6330|6329|6
1620984140000|2021-05-14 09:22:20|6330|6329|6330.3|6329.3|6330.5|6329.5|6330|6329|4
1620984150000|2021-05-14 09:22:30|6330|6329|6329.8|6328.8|6330|6329|6329.8|6328.8|8
1620984160000|2021-05-14 09:22:40|6329.5|6328.5|6329|6328|6329.8|6328.8|6329|6328|8
1620984170000|2021-05-14 09:22:50|6328.8|6327.8|6328.8|6327.8|6328.8|6327.8|6328.8|6327.8|0
1620984180000|2021-05-14 09:23:00|6328.5|6327.5|6330|6329|6330.3|6329.3|6328.5|6327.5|24
1620984190000|2021-05-14 09:23:10|6329.8|6328.8|6329.3|6328.3|6330|6329|6329|6328|0
1620984200000|2021-05-14 09:23:20|6329.5|6328.5|6329.8|6328.8|6330|6329|6329.5|6328.5|7
1620984210000|2021-05-14 09:23:30|6329.5|6328.5|6329.5|6328.5|6329.5|6328.5|6329.5|6328.5|0
1620984220000|2021-05-14 09:23:40|6329.8|6328.8|6329.5|6328.5|6330|6329|6329.5|6328.5|7
1620984230000|2021-05-14 09:23:50|6329.8|6328.8|6329.8|6328.8|6329.8|6328.8|6329.5|6328.5|1
1620984240000|2021-05-14 09:24:00|6329.5|6328.5|6329.8|6328.8|6329.8|6328.8|6329.3|6328.3|2
1620984250000|2021-05-14 09:24:10|6329.5|6328.5|6329.3|6328.3|6329.8|6328.8|6329.3|6328.3|2
1620984260000|2021-05-14 09:24:20|6329.5|6328.5|6329.8|6328.8|6330.3|6329.3|6329.5|6328.5|6
1620984270000|2021-05-14 09:24:30|6329.5|6328.5|6328.8|6327.8|6329.5|6328.5|6328.8|6327.8|4
1620984280000|2021-05-14 09:24:40|6329|6328|6327.5|6326.5|6329|6328|6327.3|6326.3|7
1620984290000|2021-05-14 09:24:50|6327.8|6326.8|6328|6327|6328.3|6327.3|6327.8|6326.8|5
1620984300000|2021-05-14 09:25:00|6327.8|6326.8|6329|6328|6329.5|6328.5|6327.8|6326.8|13
1620984310000|2021-05-14 09:25:10|6329.3|6328.3|6329|6328|6329.3|6328.3|6328.8|6327.8|2
1620984320000|2021-05-14 09:25:20|6328.8|6327.8|6328.8|6327.8|6329|6328|6328.5|6327.5|4
1620984330000|2021-05-14 09:25:30|6329|6328|6329.3|6328.3|6329.3|6328.3|6329|6328|1
1620984340000|2021-05-14 09:25:40|6329.5|6328.5|6329|6328|6329.5|6328.5|6329|6328|3
1620984350000|2021-05-14 09:25:50|6329.3|6328.3|6329|6328|6329.3|6328.3|6329|6328|0
1620984360000|2021-05-14 09:26:00|6329.3|6328.3|6329.5|6328.5|6329.8|6328.8|6329.3|6328.3|3
1620984370000|2021-05-14 09:26:10|6329.8|6328.8|6329.3|6328.3|6329.8|6328.8|6329.3|6328.3|2
1620984380000|2021-05-14 09:26:20|6329|6328|6328.8|6327.8|6329.3|6328.3|6328.8|6327.8|1
1620984390000|2021-05-14 09:26:30|6329|6328|6328.8|6327.8|6329|6328|6328.8|6327.8|5
1620984400000|2021-05-14 09:26:40|6329|6328|6329.3|6328.3|6329.3|6328.3|6328.8|6327.8|0
1620984410000|2021-05-14 09:26:50|6329|6328|6329.8|6328.8|6329.8|6328.8|6329|6328|11
1620984420000|2021-05-14 09:27:00|6330.3|6329.3|6330|6329|6330.5|6329.5|6329.8|6328.8|6
1620984430000|2021-05-14 09:27:10|6330.3|6329.3|6330.5|6329.5|6330.8|6329.8|6330.3|6329.3|1
1620984440000|2021-05-14 09:27:20|6330.3|6329.3|6330.5|6329.5|6330.5|6329.5|6330|6329|3
1620984450000|2021-05-14 09:27:30|6330.3|6329.3|6330.3|6329.3|6330.3|6329.3|6330.3|6329.3|1
1620984460000|2021-05-14 09:27:40|6330.5|6329.5|6329.5|6328.5|6330.5|6329.5|6329.3|6328.3|14
1620984470000|2021-05-14 09:27:50|6329.8|6328.8|6329.8|6328.8|6329.8|6328.8|6329.5|6328.5|3
1620984480000|2021-05-14 09:28:00|6329.5|6328.5|6329.8|6328.8|6329.8|6328.8|6329.5|6328.5|1
1620984490000|2021-05-14 09:28:10|6329.5|6328.5|6329|6328|6329.5|6328.5|6328.8|6327.8|14
1620984500000|2021-05-14 09:28:20|6329.3|6328.3|6328.8|6327.8|6329.3|6328.3|6328.8|6327.8|1
1620984510000|2021-05-14 09:28:30|6329|6328|6329.3|6328.3|6329.8|6328.8|6328.8|6327.8|10
1620984520000|2021-05-14 09:28:40|6329.5|6328.5|6329.8|6328.8|6329.8|6328.8|6329.3|6328.3|1
1620984530000|2021-05-14 09:28:50|6330|6329|6330.3|6329.3|6330.3|6329.3|6329.8|6328.8|5
1620984540000|2021-05-14 09:29:00|6330|6329|6330.3|6329.3|6330.3|6329.3|6330|6329|0
1620984560000|2021-05-14 09:29:20|6330|6329|6330|6329|6330|6329|6329.8|6328.8|2023
1620984570000|2021-05-14 09:29:30|6329.8|6328.8|6328.8|6327.8|6329.8|6328.8|6328.8|6327.8|14
1620984580000|2021-05-14 09:29:40|6328.5|6327.5|6328.5|6327.5|6328.8|6327.8|6328.5|6327.5|1
1620984590000|2021-05-14 09:29:50|6328.8|6327.8|6328.3|6327.3|6329|6328|6328.3|6327.3|10
1620984600000|2021-05-14 09:30:00|6328.5|6327.5|6329.8|6328.8|6329.8|6328.8|6328.5|6327.5|15
1620984610000|2021-05-14 09:30:10|6329.5|6328.5|6330|6329|6330.3|6329.3|6329.5|6328.5|31
1620984620000|2021-05-14 09:30:20|6330.3|6329.3|6331.3|6330.3|6331.3|6330.3|6330.3|6329.3|26
1620984640000|2021-05-14 09:30:40|6331|6330|6330.8|6329.8|6331|6330|6330.8|6329.8|16
1620984650000|2021-05-14 09:30:50|6330.3|6329.3|6330|6329|6330.3|6329.3|6329.8|6328.8|24
1620984660000|2021-05-14 09:31:00|6330.3|6329.3|6330.3|6329.3|6330.3|6329.3|6330.3|6329.3|1
1620984670000|2021-05-14 09:31:10|6330|6329|6329.8|6328.8|6330.3|6329.3|6329.8|6328.8|6
1620984680000|2021-05-14 09:31:20|6330|6329|6330.3|6329.3|6330.3|6329.3|6330|6329|10
1620984690000|2021-05-14 09:31:30|6330|6329|6329.8|6328.8|6330|6329|6329.3|6328.3|5
1620984700000|2021-05-14 09:31:40|6330|6329|6330|6329|6330|6329|6329.5|6328.5|5
1620984710000|2021-05-14 09:31:50|6330.3|6329.3|6330|6329|6330.3|6329.3|6330|6329|1
1620984720000|2021-05-14 09:32:00|6329.8|6328.8|6329.5|6328.5|6329.8|6328.8|6329.5|6328.5|3
1620984730000|2021-05-14 09:32:10|6329.3|6328.3|6329.3|6328.3|6329.5|6328.5|6329.3|6328.3|1
1620984740000|2021-05-14 09:32:20|6329|6328|6328.8|6327.8|6329.3|6328.3|6328.8|6327.8|16
1620984750000|2021-05-14 09:32:30|6329|6328|6328|6327|6329|6328|6327.8|6326.8|4
1620984760000|2021-05-14 09:32:40|6327.8|6326.8|6328|6327|6328|6327|6327.8|6326.8|0
1620984770000|2021-05-14 09:32:50|6327.8|6326.8|6327.8|6326.8|6327.8|6326.8|6327.8|6326.8|11
1620984780000|2021-05-14 09:33:00|6328|6327|6328|6327|6328|6327|6327.8|6326.8|6
1620984790000|2021-05-14 09:33:10|6327.8|6326.8|6328.3|6327.3|6328.3|6327.3|6327.8|6326.8|12
1620984800000|2021-05-14 09:33:20|6328.8|6327.8|6328.8|6327.8|6329|6328|6328.8|6327.8|13
1620984810000|2021-05-14 09:33:30|6329|6328|6329|6328|6329.3|6328.3|6328.8|6327.8|4
1620984820000|2021-05-14 09:33:40|6329.3|6328.3|6329.8|6328.8|6330|6329|6329.3|6328.3|16
1620984830000|2021-05-14 09:33:50|6330|6329|6329.8|6328.8|6330|6329|6329.8|6328.8|2
1620984840000|2021-05-14 09:34:00|6329.5|6328.5|6329.3|6328.3|6329.5|6328.5|6329.3|6328.3|11
1620984850000|2021-05-14 09:34:10|6329|6328|6329.3|6328.3|6329.3|6328.3|6329|6328|0
1620984860000|2021-05-14 09:34:20|6329|6328|6329.5|6328.5|6329.8|6328.8|6329|6328|3
1620984870000|2021-05-14 09:34:30|6329.8|6328.8|6329.3|6328.3|6329.8|6328.8|6329.3|6328.3|0
1620984880000|2021-05-14 09:34:40|6329.5|6328.5|6329.8|6328.8|6329.8|6328.8|6329.3|6328.3|2
1620984890000|2021-05-14 09:34:50|6330.3|6329.3|6329.5|6328.5|6330.5|6329.5|6329.5|6328.5|10
1620984900000|2021-05-14 09:35:00|6329.3|6328.3|6330|6329|6330|6329|6329.3|6328.3|12
1620984910000|2021-05-14 09:35:10|6329.8|6328.8|6329.5|6328.5|6330|6329|6329.3|6328.3|5
1620984920000|2021-05-14 09:35:20|6329.3|6328.3|6328|6327|6329.5|6328.5|6328|6327|1
1620984930000|2021-05-14 09:35:30|6328.3|6327.3|6328.5|6327.5|6328.8|6327.8|6328.3|6327.3|4
1620984940000|2021-05-14 09:35:40|6328.8|6327.8|6328.3|6327.3|6328.8|6327.8|6327.8|6326.8|20
1620984950000|2021-05-14 09:35:50|6328.5|6327.5|6328.8|6327.8|6328.8|6327.8|6328.5|6327.5|1
1620984960000|2021-05-14 09:36:00|6328.5|6327.5|6328.8|6327.8|6328.8|6327.8|6328.5|6327.5|2
1620984970000|2021-05-14 09:36:10|6329.3|6328.3|6329.3|6328.3|6329.3|6328.3|6328.8|6327.8|6
1620984980000|2021-05-14 09:36:20|6329|6328|6328.8|6327.8|6329|6328|6328.8|6327.8|4
1620984990000|2021-05-14 09:36:30|6329|6328|6329|6328|6329|6328|6328.8|6327.8|3
1620985000000|2021-05-14 09:36:40|6329.3|6328.3|6329|6328|6329.3|6328.3|6329|6328|2
1620985010000|2021-05-14 09:36:50|6328.8|6327.8|6328.3|6327.3|6328.8|6327.8|6328.3|6327.3|14
1620985020000|2021-05-14 09:37:00|6328.5|6327.5|6328.3|6327.3|6328.5|6327.5|6328.3|6327.3|11
1620985030000|2021-05-14 09:37:10|6328.8|6327.8|6328.8|6327.8|6328.8|6327.8|6328.5|6327.5|20
1620985040000|2021-05-14 09:37:20|6329|6328|6329|6328|6329.3|6328.3|6329|6328|12
1620985050000|2021-05-14 09:37:30|6329.3|6328.3|6330|6329|6330.3|6329.3|6329.3|6328.3|10
1620985060000|2021-05-14 09:37:40|6330.3|6329.3|6330.5|6329.5|6330.8|6329.8|6330.3|6329.3|9
1620985070000|2021-05-14 09:37:50|6330.3|6329.3|6331.3|6330.3|6331.3|6330.3|6330.3|6329.3|11
1620985080000|2021-05-14 09:38:00|6331|6330|6331|6330|6331.3|6330.3|6330.8|6329.8|10
1620985090000|2021-05-14 09:38:10|6331.3|6330.3|6331.3|6330.3|6331.3|6330.3|6331.3|6330.3|0
1620985100000|2021-05-14 09:38:20|6331.5|6330.5|6331.3|6330.3|6331.8|6330.8|6331.3|6330.3|9
1620985110000|2021-05-14 09:38:30|6331.5|6330.5|6330.8|6329.8|6331.8|6330.8|6330.8|6329.8|2
1620985120000|2021-05-14 09:38:40|6331|6330|6330.8|6329.8|6331.3|6330.3|6330.8|6329.8|4
1620985130000|2021-05-14 09:38:50|6331|6330|6331.8|6330.8|6331.8|6330.8|6330.8|6329.8|30
1620985140000|2021-05-14 09:39:00|6332.3|6331.3|6332|6331|6332.3|6331.3|6331.8|6330.8|20
1620985150000|2021-05-14 09:39:10|6332.3|6331.3|6332.8|6331.8|6332.8|6331.8|6332.3|6331.3|14
1620985160000|2021-05-14 09:39:20|6332.5|6331.5|6332.5|6331.5|6332.5|6331.5|6332|6331|11
1620985170000|2021-05-14 09:39:30|6332.3|6331.3|6332.3|6331.3|6332.5|6331.5|6332.3|6331.3|0
1620985180000|2021-05-14 09:39:40|6332|6331|6332|6331|6332|6331|6331.5|6330.5|6
1620985190000|2021-05-14 09:39:50|6331.8|6330.8|6332|6331|6332|6331|6331.8|6330.8|1
1620985200000|2021-05-14 09:40:00|6331.8|6330.8|6331.5|6330.5|6331.8|6330.8|6331.3|6330.3|5
1620985210000|2021-05-14 09:40:10|6331.8|6330.8|6332|6331|6332.3|6331.3|6331.5|6330.5|23
1620985220000|2021-05-14 09:40:20|6332.3|6331.3|6332|6331|6332.3|6331.3|6332|6331|2
1620985230000|2021-05-14 09:40:30|6331.8|6330.8|6332|6331|6332|6331|6331.8|6330.8|1
1620985240000|2021-05-14 09:40:40|6332.3|6331.3|6332.3|6331.3|6333|6332|6332.3|6331.3|20
1620985250000|2021-05-14 09:40:50|6332.5|6331.5|6332.3|6331.3|6332.5|6331.5|6332.3|6331.3|3
1620985260000|2021-05-14 09:41:00|6332|6331|6332|6331|6332|6331|6332|6331|4
1620985270000|2021-05-14 09:41:10|6332.3|6331.3|6332|6331|6332.3|6331.3|6332|6331|0
1620985280000|2021-05-14 09:41:20|6332.3|6331.3|6332.3|6331.3|6332.3|6331.3|6332|6331|1
1620985290000|2021-05-14 09:41:30|6332|6331|6331.8|6330.8|6332|6331|6331.8|6330.8|10
1620985300000|2021-05-14 09:41:40|6332|6331|6331.8|6330.8|6332|6331|6331.8|6330.8|3
1620985310000|2021-05-14 09:41:50|6331.5|6330.5|6330.8|6329.8|6331.5|6330.5|6330.8|6329.8|5
1620985320000|2021-05-14 09:42:00|6331|6330|6331.5|6330.5|6331.8|6330.8|6331|6330|6
1620985330000|2021-05-14 09:42:10|6331.8|6330.8|6331.5|6330.5|6331.8|6330.8|6331.5|6330.5|0
1620985340000|2021-05-14 09:42:20|6331.3|6330.3|6331.5|6330.5|6331.5|6330.5|6331.3|6330.3|2
1620985350000|2021-05-14 09:42:30|6331.3|6330.3|6331.8|6330.8|6331.8|6330.8|6331.3|6330.3|0
1620985360000|2021-05-14 09:42:40|6332|6331|6332|6331|6332.3|6331.3|6331.8|6330.8|7
1620985370000|2021-05-14 09:42:50|6332.3|6331.3|6333|6332|6333.3|6332.3|6332.3|6331.3|9
1620985380000|2021-05-14 09:43:00|6333.3|6332.3|6332.8|6331.8|6333.3|6332.3|6332.8|6331.8|3
1620985390000|2021-05-14 09:43:10|6333|6332|6333.3|6332.3|6333.3|6332.3|6333|6332|3
1620985400000|2021-05-14 09:43:20|6333|6332|6332.8|6331.8|6333|6332|6332.8|6331.8|3
1620985410000|2021-05-14 09:43:30|6333|6332|6333|6332|6333|6332|6332.8|6331.8|4
1620985420000|2021-05-14 09:43:40|6333.3|6332.3|6332.8|6331.8|6333.3|6332.3|6332.8|6331.8|1
1620985430000|2021-05-14 09:43:50|6333|6332|6333|6332|6333|6332|6333|6332|3
1620985440000|2021-05-14 09:44:00|6333.3|6332.3|6334|6333|6334.3|6333.3|6332.8|6331.8|25
1620985450000|2021-05-14 09:44:10|6333.8|6332.8|6334.3|6333.3|6334.3|6333.3|6333.8|6332.8|7
1620985460000|2021-05-14 09:44:20|6334|6333|6333.8|6332.8|6334|6333|6333.8|6332.8|4
1620985470000|2021-05-14 09:44:30|6334|6333|6334|6333|6334.3|6333.3|6333.8|6332.8|6
1620985480000|2021-05-14 09:44:40|6334.3|6333.3|6333.8|6332.8|6334.3|6333.3|6333.8|6332.8|0
1620985490000|2021-05-14 09:44:50|6334|6333|6334.3|6333.3|6334.3|6333.3|6334|6333|2
1620985500000|2021-05-14 09:45:00|6334.5|6333.5|6335|6334|6335|6334|6334.3|6333.3|31
1620985510000|2021-05-14 09:45:10|6335.3|6334.3|6336|6335|6336.3|6335.3|6335|6334|55
1620985520000|2021-05-14 09:45:20|6336.3|6335.3|6335.3|6334.3|6336.3|6335.3|6335.3|6334.3|29
1620985530000|2021-05-14 09:45:30|6335.5|6334.5|6335.5|6334.5|6335.8|6334.8|6335.5|6334.5|1
1620985540000|2021-05-14 09:45:40|6335.8|6334.8|6335|6334|6335.8|6334.8|6334.8|6333.8|7
1620985550000|2021-05-14 09:45:50|6334.8|6333.8|6335.5|6334.5|6335.5|6334.5|6334.8|6333.8|7
1620985560000|2021-05-14 09:46:00|6335.8|6334.8|6335.5|6334.5|6335.8|6334.8|6335.5|6334.5|0
1620985570000|2021-05-14 09:46:10|6335.8|6334.8|6335.5|6334.5|6335.8|6334.8|6335.5|6334.5|0
1620985580000|2021-05-14 09:46:20|6335.8|6334.8|6335.5|6334.5|6335.8|6334.8|6335.5|6334.5|0
1620985590000|2021-05-14 09:46:30|6335.8|6334.8|6335.5|6334.5|6336|6335|6335.5|6334.5|21
1620985600000|2021-05-14 09:46:40|6335.8|6334.8|6334.5|6333.5|6335.8|6334.8|6334.5|6333.5|5
1620985620000|2021-05-14 09:47:00|6334.8|6333.8|6335.5|6334.5|6335.5|6334.5|6334.8|6333.8|12
1620985630000|2021-05-14 09:47:10|6335.3|6334.3|6335.3|6334.3|6335.3|6334.3|6335.3|6334.3|0
1620985640000|2021-05-14 09:47:20|6335.5|6334.5|6335.3|6334.3|6335.5|6334.5|6335.3|6334.3|2
1620985650000|2021-05-14 09:47:30|6334.8|6333.8|6335|6334|6335|6334|6334.8|6333.8|7
1620985660000|2021-05-14 09:47:40|6334.8|6333.8|6334.5|6333.5|6334.8|6333.8|6334.5|6333.5|1
1620985670000|2021-05-14 09:47:50|6334.8|6333.8|6335|6334|6335.3|6334.3|6334.8|6333.8|2
1620985680000|2021-05-14 09:48:00|6335.3|6334.3|6335|6334|6335.3|6334.3|6335|6334|3
1620985690000|2021-05-14 09:48:10|6335.3|6334.3|6334|6333|6335.3|6334.3|6333.8|6332.8|16
1620985700000|2021-05-14 09:48:20|6333.8|6332.8|6334.3|6333.3|6334.3|6333.3|6333.5|6332.5|1
1620985710000|2021-05-14 09:48:30|6334|6333|6334|6333|6334.3|6333.3|6334|6333|2
1620985720000|2021-05-14 09:48:40|6333.8|6332.8|6334|6333|6334|6333|6333.8|6332.8|1
1620985730000|2021-05-14 09:48:50|6334.3|6333.3|6334.3|6333.3|6334.3|6333.3|6333.8|6332.8|2
1620985740000|2021-05-14 09:49:00|6334|6333|6333.5|6332.5|6334|6333|6333.5|6332.5|14
1620985750000|2021-05-14 09:49:10|6333.8|6332.8|6334|6333|6334|6333|6333.5|6332.5|8
1620985760000|2021-05-14 09:49:20|6333.8|6332.8|6334|6333|6334.3|6333.3|6333.8|6332.8|2
1620985770000|2021-05-14 09:49:30|6334.3|6333.3|6334.8|6333.8|6334.8|6333.8|6334.3|6333.3|5
1620985780000|2021-05-14 09:49:40|6334.5|6333.5|6336.3|6335.3|6336.8|6335.8|6334.5|6333.5|71
1620985790000|2021-05-14 09:49:50|6336|6335|6335.8|6334.8|6336.3|6335.3|6335.8|6334.8|1
1620985800000|2021-05-14 09:50:00|6336|6335|6335.8|6334.8|6336|6335|6335|6334|17
1620985810000|2021-05-14 09:50:10|6335.5|6334.5|6334.3|6333.3|6335.8|6334.8|6334.3|6333.3|55
1620985820000|2021-05-14 09:50:20|6334.8|6333.8|6334.8|6333.8|6334.8|6333.8|6334.8|6333.8|4
1620985830000|2021-05-14 09:50:30|6334.5|6333.5|6334.3|6333.3|6334.5|6333.5|6334.3|6333.3|16
1620985840000|2021-05-14 09:50:40|6334|6333|6333.5|6332.5|6334|6333|6333.3|6332.3|3
1620985850000|2021-05-14 09:50:50|6333.8|6332.8|6333.5|6332.5|6333.8|6332.8|6333.3|6332.3|5
1620985860000|2021-05-14 09:51:00|6333.8|6332.8|6332.3|6331.3|6333.8|6332.8|6332.3|6331.3|20
1620985870000|2021-05-14 09:51:10|6332|6331|6333.8|6332.8|6333.8|6332.8|6331.8|6330.8|30
1620985880000|2021-05-14 09:51:20|6334.3|6333.3|6334|6333|6334.3|6333.3|6333.8|6332.8|11
1620985890000|2021-05-14 09:51:30|6334.3|6333.3|6334.3|6333.3|6334.3|6333.3|6333.8|6332.8|17
1620985900000|2021-05-14 09:51:40|6334|6333|6334.3|6333.3|6334.8|6333.8|6333.8|6332.8|56
1620985920000|2021-05-14 09:52:00|6334.5|6333.5|6335.5|6334.5|6335.5|6334.5|6334.5|6333.5|10
1620985930000|2021-05-14 09:52:10|6335.8|6334.8|6335.3|6334.3|6335.8|6334.8|6335|6334|54
1620985940000|2021-05-14 09:52:20|6335|6334|6335.3|6334.3|6335.3|6334.3|6334.8|6333.8|1
1620985950000|2021-05-14 09:52:30|6335.5|6334.5|6335.3|6334.3|6335.5|6334.5|6335.3|6334.3|2
1620985960000|2021-05-14 09:52:40|6335.5|6334.5|6335.8|6334.8|6335.8|6334.8|6335.5|6334.5|1
1620985970000|2021-05-14 09:52:50|6335.5|6334.5|6335|6334|6335.5|6334.5|6334.8|6333.8|6
1620985980000|2021-05-14 09:53:00|6334.8|6333.8|6334.8|6333.8|6335|6334|6334.5|6333.5|6
1620985990000|2021-05-14 09:53:10|6335|6334|6334.3|6333.3|6335.3|6334.3|6334.3|6333.3|3
1620986000000|2021-05-14 09:53:20|6334|6333|6334|6333|6334.3|6333.3|6333.8|6332.8|2
1620986010000|2021-05-14 09:53:30|6333.8|6332.8|6334.8|6333.8|6335|6334|6333.8|6332.8|42
1620986020000|2021-05-14 09:53:40|6334.5|6333.5|6334.3|6333.3|6334.8|6333.8|6334.3|6333.3|3
1620986030000|2021-05-14 09:53:50|6334.5|6333.5|6334.8|6333.8|6334.8|6333.8|6334.5|6333.5|5
1620986040000|2021-05-14 09:54:00|6335|6334|6334.8|6333.8|6335.8|6334.8|6334.8|6333.8|54
1620986050000|2021-05-14 09:54:10|6335.3|6334.3|6334|6333|6335.3|6334.3|6333.8|6332.8|118
1620986060000|2021-05-14 09:54:20|6334.3|6333.3|6334.8|6333.8|6334.8|6333.8|6333.8|6332.8|53
1620986070000|2021-05-14 09:54:30|6335|6334|6334.8|6333.8|6335|6334|6334.8|6333.8|3
1620986080000|2021-05-14 09:54:40|6335|6334|6335.8|6334.8|6335.8|6334.8|6334.8|6333.8|21
1620986090000|2021-05-14 09:54:50|6336|6335|6334.8|6333.8|6336|6335|6334.3|6333.3|45
1620986100000|2021-05-14 09:55:00|6334.5|6333.5|6335|6334|6335.3|6334.3|6334.5|6333.5|11
1620986110000|2021-05-14 09:55:10|6334.8|6333.8|6335.3|6334.3|6335.8|6334.8|6334.8|6333.8|30
1620986120000|2021-05-14 09:55:20|6335.5|6334.5|6336|6335|6336.3|6335.3|6335.5|6334.5|21
1620986130000|2021-05-14 09:55:30|6336.3|6335.3|6336|6335|6336.3|6335.3|6335.8|6334.8|6
1620986140000|2021-05-14 09:55:40|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|0
1620986150000|2021-05-14 09:55:50|6336|6335|6335.8|6334.8|6336|6335|6335.8|6334.8|7
1620986160000|2021-05-14 09:56:00|6336|6335|6336|6335|6336.3|6335.3|6335.8|6334.8|12
1620986170000|2021-05-14 09:56:10|6336.3|6335.3|6334.8|6333.8|6336.3|6335.3|6334.8|6333.8|16
1620986180000|2021-05-14 09:56:20|6334.5|6333.5|6332.5|6331.5|6334.5|6333.5|6332|6331|34
1620986190000|2021-05-14 09:56:30|6332.8|6331.8|6332.8|6331.8|6333.3|6332.3|6332.5|6331.5|21
1620986200000|2021-05-14 09:56:40|6332.5|6331.5|6332.8|6331.8|6333.3|6332.3|6332.5|6331.5|3
1620986210000|2021-05-14 09:56:50|6332.5|6331.5|6331|6330|6332.8|6331.8|6330.8|6329.8|25
1620986220000|2021-05-14 09:57:00|6331.3|6330.3|6331|6330|6331.3|6330.3|6331|6330|32
1620986230000|2021-05-14 09:57:10|6331.3|6330.3|6333|6332|6333.3|6332.3|6331.3|6330.3|25
1620986240000|2021-05-14 09:57:20|6332.8|6331.8|6332.8|6331.8|6333|6332|6332.3|6331.3|4
1620986250000|2021-05-14 09:57:30|6332.5|6331.5|6332.8|6331.8|6332.8|6331.8|6332.3|6331.3|3
1620986260000|2021-05-14 09:57:40|6332.5|6331.5|6333.8|6332.8|6334|6333|6332.5|6331.5|18
1620986270000|2021-05-14 09:57:50|6334|6333|6334.3|6333.3|6334.8|6333.8|6334|6333|11
1620986280000|2021-05-14 09:58:00|6334.5|6333.5|6333.8|6332.8|6334.8|6333.8|6333.3|6332.3|7
1620986290000|2021-05-14 09:58:10|6333.5|6332.5|6333.8|6332.8|6334.3|6333.3|6333.5|6332.5|19
1620986300000|2021-05-14 09:58:20|6334|6333|6334|6333|6334.3|6333.3|6333.8|6332.8|3
1620986310000|2021-05-14 09:58:30|6334.3|6333.3|6333.8|6332.8|6334.3|6333.3|6333.8|6332.8|5
1620986320000|2021-05-14 09:58:40|6334|6333|6334|6333|6334.3|6333.3|6333.8|6332.8|10
1620986330000|2021-05-14 09:58:50|6334.3|6333.3|6334|6333|6334.3|6333.3|6334|6333|2
1620986340000|2021-05-14 09:59:00|6333.8|6332.8|6333.5|6332.5|6333.8|6332.8|6333.3|6332.3|9
1620986350000|2021-05-14 09:59:10|6333.8|6332.8|6333.8|6332.8|6333.8|6332.8|6333.3|6332.3|4
1620986360000|2021-05-14 09:59:20|6333.5|6332.5|6333.5|6332.5|6333.8|6332.8|6333.5|6332.5|3
1620986370000|2021-05-14 09:59:30|6333.3|6332.3|6333.3|6332.3|6333.3|6332.3|6333.3|6332.3|1
1620986380000|2021-05-14 09:59:40|6333.8|6332.8|6334.3|6333.3|6334.3|6333.3|6333.8|6332.8|19
1620986390000|2021-05-14 09:59:50|6334|6333|6334|6333|6334|6333|6334|6333|1
1620986400000|2021-05-14 10:00:00|6334.3|6333.3|6334.8|6333.8|6334.8|6333.8|6334|6333|3
1620986410000|2021-05-14 10:00:10|6334.5|6333.5|6334.5|6333.5|6334.8|6333.8|6334.5|6333.5|7
1620986420000|2021-05-14 10:00:20|6334.8|6333.8|6334|6333|6334.8|6333.8|6333.8|6332.8|5
1620986430000|2021-05-14 10:00:30|6333.8|6332.8|6332.8|6331.8|6333.8|6332.8|6332.5|6331.5|6
1620986440000|2021-05-14 10:00:40|6333|6332|6332.8|6331.8|6333|6332|6332.8|6331.8|13
1620986450000|2021-05-14 10:00:50|6333|6332|6333.3|6332.3|6333.3|6332.3|6333|6332|3
1620986460000|2021-05-14 10:01:00|6333|6332|6333.3|6332.3|6333.3|6332.3|6333|6332|16
1620986470000|2021-05-14 10:01:10|6333|6332|6333.3|6332.3|6333.3|6332.3|6332.8|6331.8|4
1620986480000|2021-05-14 10:01:20|6333|6332|6333|6332|6333.3|6332.3|6333|6332|2
1620986490000|2021-05-14 10:01:30|6333.3|6332.3|6333|6332|6333.3|6332.3|6333|6332|2
1620986500000|2021-05-14 10:01:40|6332.8|6331.8|6333.3|6332.3|6333.3|6332.3|6332.8|6331.8|6
1620986510000|2021-05-14 10:01:50|6333|6332|6332.8|6331.8|6333|6332|6332.8|6331.8|1
1620986520000|2021-05-14 10:02:00|6333|6332|6332.8|6331.8|6333|6332|6332.8|6331.8|4
1620986530000|2021-05-14 10:02:10|6333.5|6332.5|6333.5|6332.5|6333.8|6332.8|6333.5|6332.5|9
1620986540000|2021-05-14 10:02:20|6333.8|6332.8|6333.3|6332.3|6333.8|6332.8|6333.3|6332.3|3
1620986550000|2021-05-14 10:02:30|6333.5|6332.5|6333.5|6332.5|6333.8|6332.8|6333.5|6332.5|4
1620986560000|2021-05-14 10:02:40|6333.8|6332.8|6333.8|6332.8|6333.8|6332.8|6333.8|6332.8|2
1620986570000|2021-05-14 10:02:50|6334|6333|6334.8|6333.8|6335.3|6334.3|6334|6333|22
1620986580000|2021-05-14 10:03:00|6335|6334|6335.3|6334.3|6335.5|6334.5|6335|6334|5
1620986590000|2021-05-14 10:03:10|6335|6334|6335.5|6334.5|6335.8|6334.8|6335|6334|10
1620986600000|2021-05-14 10:03:20|6335.8|6334.8|6335.5|6334.5|6336.3|6335.3|6335.3|6334.3|30
1620986610000|2021-05-14 10:03:30|6335.3|6334.3|6335.5|6334.5|6335.8|6334.8|6335.3|6334.3|4
1620986620000|2021-05-14 10:03:40|6335.3|6334.3|6335.5|6334.5|6335.8|6334.8|6335.3|6334.3|1
1620986630000|2021-05-14 10:03:50|6335.8|6334.8|6336.3|6335.3|6336.3|6335.3|6335.5|6334.5|6
1620986640000|2021-05-14 10:04:00|6336|6335|6335.8|6334.8|6336|6335|6335.8|6334.8|7
1620986650000|2021-05-14 10:04:10|6336|6335|6336.5|6335.5|6336.5|6335.5|6335.8|6334.8|3
1620986660000|2021-05-14 10:04:20|6336.3|6335.3|6336.3|6335.3|6336.5|6335.5|6336.3|6335.3|2
1620986670000|2021-05-14 10:04:30|6336.5|6335.5|6336.3|6335.3|6336.5|6335.5|6336.3|6335.3|5
1620986680000|2021-05-14 10:04:40|6336.5|6335.5|6336.8|6335.8|6336.8|6335.8|6336.3|6335.3|30
1620986690000|2021-05-14 10:04:50|||||||||1
1620986700000|2021-05-14 10:05:00|6334.3|6333.3|6334|6333|6334.3|6333.3|6333.8|6332.8|50
1620986710000|2021-05-14 10:05:10|6333.8|6332.8|6333.8|6332.8|6334|6333|6333|6332|14
1620986720000|2021-05-14 10:05:20|6333.5|6332.5|6333.5|6332.5|6333.8|6332.8|6333.5|6332.5|4
1620986730000|2021-05-14 10:05:30|6333.8|6332.8|6333.8|6332.8|6334|6333|6333.5|6332.5|5
1620986740000|2021-05-14 10:05:40|6334|6333|6334|6333|6334.3|6333.3|6333.8|6332.8|10
1620986750000|2021-05-14 10:05:50|6333.8|6332.8|6333.3|6332.3|6333.8|6332.8|6333.3|6332.3|1
1620986760000|2021-05-14 10:06:00|6333|6332|6333.5|6332.5|6333.8|6332.8|6333|6332|24
1620986770000|2021-05-14 10:06:10|6333.8|6332.8|6333.3|6332.3|6333.8|6332.8|6332.8|6331.8|3
1620986780000|2021-05-14 10:06:20|6333|6332|6333|6332|6333|6332|6332.8|6331.8|5
1620986790000|2021-05-14 10:06:30|6332.8|6331.8|6332.3|6331.3|6333.3|6332.3|6332.3|6331.3|16
1620986800000|2021-05-14 10:06:40|6332.5|6331.5|6332.5|6331.5|6332.8|6331.8|6332.5|6331.5|0
1620986810000|2021-05-14 10:06:50|6332.3|6331.3|6331.8|6330.8|6332.5|6331.5|6331.5|6330.5|7
1620986820000|2021-05-14 10:07:00|6331.5|6330.5|6332|6331|6332|6331|6331.5|6330.5|5
1620986830000|2021-05-14 10:07:10|6331.8|6330.8|6332|6331|6332|6331|6331.8|6330.8|1
1620986840000|2021-05-14 10:07:20|6331.8|6330.8|6331.5|6330.5|6332|6331|6331.5|6330.5|11
1620986850000|2021-05-14 10:07:30|6331.8|6330.8|6331.3|6330.3|6331.8|6330.8|6331|6330|1
1620986860000|2021-05-14 10:07:40|6331.5|6330.5|6331|6330|6331.8|6330.8|6331|6330|7
1620986870000|2021-05-14 10:07:50|6331.3|6330.3|6331.5|6330.5|6331.5|6330.5|6331|6330|10
1620986880000|2021-05-14 10:08:00|6331.3|6330.3|6331.3|6330.3|6331.3|6330.3|6331|6330|8
1620986890000|2021-05-14 10:08:10|6331.5|6330.5|6331.5|6330.5|6331.8|6330.8|6331.5|6330.5|3
1620986900000|2021-05-14 10:08:20|6331.8|6330.8|6331.8|6330.8|6331.8|6330.8|6331.5|6330.5|0
1620986910000|2021-05-14 10:08:30|6332|6331|6332|6331|6332|6331|6332|6331|4
1620986920000|2021-05-14 10:08:40|6332.3|6331.3|6331.8|6330.8|6332.8|6331.8|6331.5|6330.5|22
1620986930000|2021-05-14 10:08:50|6332|6331|6332|6331|6332|6331|6331.8|6330.8|5
1620986940000|2021-05-14 10:09:00|6331.8|6330.8|6331|6330|6331.8|6330.8|6330.3|6329.3|12
1620986950000|2021-05-14 10:09:10|6330.8|6329.8|6330.8|6329.8|6331|6330|6330.8|6329.8|3
1620986960000|2021-05-14 10:09:20|6330.5|6329.5|6330.5|6329.5|6330.5|6329.5|6330.3|6329.3|7
1620986970000|2021-05-14 10:09:30|6330.8|6329.8|6330.8|6329.8|6330.8|6329.8|6330.8|6329.8|0
1620986980000|2021-05-14 10:09:40|6330.5|6329.5|6330.5|6329.5|6330.5|6329.5|6330.5|6329.5|5
1620986990000|2021-05-14 10:09:50|6330.8|6329.8|6330.3|6329.3|6330.8|6329.8|6330.3|6329.3|2
1620987000000|2021-05-14 10:10:00|6330.5|6329.5|6330.5|6329.5|6330.8|6329.8|6330.5|6329.5|7
1620987010000|2021-05-14 10:10:10|6330.8|6329.8|6331|6330|6331.3|6330.3|6330.8|6329.8|23
1620987020000|2021-05-14 10:10:20|6330.8|6329.8|6330.8|6329.8|6331|6330|6330.8|6329.8|8
1620987030000|2021-05-14 10:10:30|6330.5|6329.5|6330.3|6329.3|6330.5|6329.5|6330.3|6329.3|6
1620987040000|2021-05-14 10:10:40|6330|6329|6330.3|6329.3|6330.3|6329.3|6330|6329|7
1620987050000|2021-05-14 10:10:50|||||||||1
1620987060000|2021-05-14 10:11:00|6330|6329|6329.3|6328.3|6330|6329|6329.3|6328.3|8
1620987070000|2021-05-14 10:11:10|6329|6328|6329|6328|6329.3|6328.3|6329|6328|3
1620987080000|2021-05-14 10:11:20|6328.8|6327.8|6329|6328|6329|6328|6328.8|6327.8|3
1620987090000|2021-05-14 10:11:30|6328.8|6327.8|6329.3|6328.3|6329.3|6328.3|6328.8|6327.8|16
1620987100000|2021-05-14 10:11:40|6329.5|6328.5|6329.3|6328.3|6329.5|6328.5|6329|6328|16
1620987110000|2021-05-14 10:11:50|6329|6328|6329|6328|6329.3|6328.3|6329|6328|2
1620987120000|2021-05-14 10:12:00|6329.3|6328.3|6329.8|6328.8|6330|6329|6329.3|6328.3|21
1620987130000|2021-05-14 10:12:10|6330|6329|6330|6329|6330.3|6329.3|6329.8|6328.8|8
1620987140000|2021-05-14 10:12:20|6330.3|6329.3|6330.5|6329.5|6330.5|6329.5|6330.3|6329.3|3
1620987150000|2021-05-14 10:12:30|6330.3|6329.3|6330.5|6329.5|6330.8|6329.8|6330|6329|7
1620987160000|2021-05-14 10:12:40|6330.3|6329.3|6331|6330|6331.3|6330.3|6330.3|6329.3|7
1620987170000|2021-05-14 10:12:50|6331.3|6330.3|6330.8|6329.8|6331.3|6330.3|6330.8|6329.8|5
1620987180000|2021-05-14 10:13:00|6331|6330|6330.3|6329.3|6331|6330|6330.3|6329.3|4
1620987190000|2021-05-14 10:13:10|6330|6329|6328.5|6327.5|6330|6329|6328.3|6327.3|18
1620987200000|2021-05-14 10:13:20|6328.3|6327.3|6327.8|6326.8|6328.3|6327.3|6327.5|6326.5|25
1620987210000|2021-05-14 10:13:30|6328|6327|6327.3|6326.3|6328|6327|6327.3|6326.3|5
1620987220000|2021-05-14 10:13:40|6327.5|6326.5|6327.5|6326.5|6327.8|6326.8|6327.5|6326.5|1
1620987230000|2021-05-14 10:13:50|6327.8|6326.8|6327.5|6326.5|6327.8|6326.8|6327.5|6326.5|1
1620987240000|2021-05-14 10:14:00|6327.8|6326.8|6328.5|6327.5|6328.8|6327.8|6327.8|6326.8|17
1620987250000|2021-05-14 10:14:10|6328.8|6327.8|6328.3|6327.3|6328.8|6327.8|6328.3|6327.3|5
1620987260000|2021-05-14 10:14:20|6328|6327|6328.3|6327.3|6328.3|6327.3|6328|6327|2
1620987280000|2021-05-14 10:14:40|6328|6327|6328|6327|6328.3|6327.3|6328|6327|1
1620987290000|2021-05-14 10:14:50|6328.3|6327.3|6328.3|6327.3|6328.3|6327.3|6328.3|6327.3|0
1620987300000|2021-05-14 10:15:00|6327.8|6326.8|6328.5|6327.5|6328.5|6327.5|6327.3|6326.3|10
1620987310000|2021-05-14 10:15:10|6328.3|6327.3|6328.5|6327.5|6328.5|6327.5|6328|6327|10
1620987320000|2021-05-14 10:15:20|6328.8|6327.8|6328.5|6327.5|6328.8|6327.8|6328.5|6327.5|0
1620987330000|2021-05-14 10:15:30|6328.8|6327.8|6329.5|6328.5|6330|6329|6328.8|6327.8|10
1620987340000|2021-05-14 10:15:40|6329.8|6328.8|6330|6329|6330.3|6329.3|6329.8|6328.8|3
1620987350000|2021-05-14 10:15:50|6329.8|6328.8|6329.3|6328.3|6329.8|6328.8|6329.3|6328.3|2
1620987360000|2021-05-14 10:16:00|6329|6328|6329.3|6328.3|6330|6329|6329|6328|4
1620987370000|2021-05-14 10:16:10|6329|6328|6328|6327|6329|6328|6328|6327|4
1620987380000|2021-05-14 10:16:20|6328.3|6327.3|6328.3|6327.3|6328.5|6327.5|6328.3|6327.3|2
1620987390000|2021-05-14 10:16:30|||||||||1
1620987400000|2021-05-14 10:16:40|6328.5|6327.5|6329|6328|6329|6328|6328.5|6327.5|4
1620987410000|2021-05-14 10:16:50|6329.3|6328.3|6329.8|6328.8|6329.8|6328.8|6329.3|6328.3|1
1620987420000|2021-05-14 10:17:00|6329.5|6328.5|6329.3|6328.3|6329.5|6328.5|6329.3|6328.3|2
1620987430000|2021-05-14 10:17:10|6329.5|6328.5|6329.5|6328.5|6329.8|6328.8|6329.5|6328.5|4
1620987440000|2021-05-14 10:17:20|6329.3|6328.3|6330.3|6329.3|6330.5|6329.5|6329.3|6328.3|5
1620987450000|2021-05-14 10:17:30|6330|6329|6330.3|6329.3|6330.3|6329.3|6330|6329|1
1620987460000|2021-05-14 10:17:40|6330.5|6329.5|6330.5|6329.5|6330.5|6329.5|6330.3|6329.3|1
1620987470000|2021-05-14 10:17:50|6330.3|6329.3|6330.5|6329.5|6330.5|6329.5|6330.3|6329.3|0
1620987480000|2021-05-14 10:18:00|6330.3|6329.3|6330.8|6329.8|6330.8|6329.8|6330.3|6329.3|3
1620987490000|2021-05-14 10:18:10|6331|6330|6331.3|6330.3|6331.3|6330.3|6331|6330|3
1620987500000|2021-05-14 10:18:20|6331.5|6330.5|6331.5|6330.5|6331.8|6330.8|6331.5|6330.5|4
1620987510000|2021-05-14 10:18:30|6331.8|6330.8|6331.5|6330.5|6331.8|6330.8|6331.5|6330.5|0
1620987520000|2021-05-14 10:18:40|6331.8|6330.8|6332.3|6331.3|6332.3|6331.3|6331.5|6330.5|5
1620987530000|2021-05-14 10:18:50|6332.5|6331.5|6332.5|6331.5|6332.8|6331.8|6332.3|6331.3|9
1620987540000|2021-05-14 10:19:00|6332.3|6331.3|6332|6331|6332.8|6331.8|6331.8|6330.8|6
1620987550000|2021-05-14 10:19:10|6332.3|6331.3|6332.5|6331.5|6332.5|6331.5|6332|6331|0
1620987560000|2021-05-14 10:19:20|6332.8|6331.8|6332|6331|6332.8|6331.8|6332|6331|2
1620987570000|2021-05-14 10:19:30|6331.8|6330.8|6332|6331|6332.5|6331.5|6331.8|6330.8|0
1620987580000|2021-05-14 10:19:40|6332.3|6331.3|6332.3|6331.3|6332.3|6331.3|6332.3|6331.3|0
1620987590000|2021-05-14 10:19:50|6332|6331|6332|6331|6332|6331|6332|6331|0
1620987600000|2021-05-14 10:20:00|6332.3|6331.3|6332|6331|6332.5|6331.5|6331.8|6330.8|16
1620987610000|2021-05-14 10:20:10|6332.3|6331.3|6332.5|6331.5|6332.5|6331.5|6332.3|6331.3|0
1620987620000|2021-05-14 10:20:20|6332.3|6331.3|6332|6331|6332.3|6331.3|6332|6331|2
1620987630000|2021-05-14 10:20:30|6332.3|6331.3|6332.8|6331.8|6332.8|6331.8|6332.3|6331.3|1
1620987640000|2021-05-14 10:20:40|6333.3|6332.3|6333|6332|6333.3|6332.3|6332.8|6331.8|10
1620987650000|2021-05-14 10:20:50|6332.8|6331.8|6333|6332|6333.3|6332.3|6332.8|6331.8|2
1620987660000|2021-05-14 10:21:00|6333.3|6332.3|6333.3|6332.3|6333.3|6332.3|6333|6332|3
1620987670000|2021-05-14 10:21:10|6333.8|6332.8|6334|6333|6334.3|6333.3|6333.8|6332.8|35
1620987680000|2021-05-14 10:21:20|6334.3|6333.3|6334|6333|6334.3|6333.3|6334|6333|1
1620987690000|2021-05-14 10:21:30|6334.3|6333.3|6334.3|6333.3|6334.3|6333.3|6334|6333|1
1620987700000|2021-05-14 10:21:40|6334.5|6333.5|6334.8|6333.8|6335.3|6334.3|6334.5|6333.5|12
1620987710000|2021-05-14 10:21:50|6335|6334|6334.8|6333.8|6335|6334|6334.8|6333.8|3
1620987720000|2021-05-14 10:22:00|6335|6334|6334.8|6333.8|6335|6334|6334.5|6333.5|7
1620987730000|2021-05-14 10:22:10|6334.5|6333.5|6334.8|6333.8|6334.8|6333.8|6334.5|6333.5|0
1620987740000|2021-05-14 10:22:20|6335|6334|6335.3|6334.3|6335.3|6334.3|6335|6334|1
1620987750000|2021-05-14 10:22:30|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|6335.3|6334.3|2
1620987760000|2021-05-14 10:22:40|6335.3|6334.3|6335.5|6334.5|6335.5|6334.5|6335.3|6334.3|1
1620987770000|2021-05-14 10:22:50|6335.3|6334.3|6335.8|6334.8|6336|6335|6335.3|6334.3|7
1620987780000|2021-05-14 10:23:00|||||||||6
1620987790000|2021-05-14 10:23:10|6336|6335|6336|6335|6336.3|6335.3|6336|6335|3
1620987800000|2021-05-14 10:23:20|6336.3|6335.3|6335.5|6334.5|6336.3|6335.3|6335.5|6334.5|9
1620987810000|2021-05-14 10:23:30|6335.3|6334.3|6335.3|6334.3|6335.5|6334.5|6335.3|6334.3|4
1620987830000|2021-05-14 10:23:50|6335.5|6334.5|6335.3|6334.3|6335.5|6334.5|6335.3|6334.3|0
1620987840000|2021-05-14 10:24:00|6335|6334|6334.3|6333.3|6335|6334|6334|6333|21
1620987850000|2021-05-14 10:24:10|6334|6333|6334.3|6333.3|6334.3|6333.3|6333.8|6332.8|8
1620987860000|2021-05-14 10:24:20|6334|6333|6333.8|6332.8|6334|6333|6333.8|6332.8|1
1620987870000|2021-05-14 10:24:30|6333.5|6332.5|6333.5|6332.5|6333.5|6332.5|6333.3|6332.3|8
1620987880000|2021-05-14 10:24:40|6333.8|6332.8|6333.5|6332.5|6333.8|6332.8|6333.3|6332.3|9
1620987890000|2021-05-14 10:24:50|6333.3|6332.3|6333.5|6332.5|6333.5|6332.5|6333.3|6332.3|2
1620987900000|2021-05-14 10:25:00|||||||||1
1620987910000|2021-05-14 10:25:10|6333.3|6332.3|6334.3|6333.3|6334.8|6333.8|6333.3|6332.3|20
1620987920000|2021-05-14 10:25:20|6334.5|6333.5|6335|6334|6335.3|6334.3|6334.5|6333.5|16
1620987930000|2021-05-14 10:25:30|6335.3|6334.3|6335.8|6334.8|6335.8|6334.8|6335.3|6334.3|4
1620987940000|2021-05-14 10:25:40|6335.5|6334.5|6335.8|6334.8|6335.8|6334.8|6335.3|6334.3|19
1620987950000|2021-05-14 10:25:50|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|6335.3|6334.3|3
1620987960000|2021-05-14 10:26:00|6335.8|6334.8|6335.8|6334.8|6335.8|6334.8|6335.5|6334.5|3
1620987980000|2021-05-14 10:26:20|6335.5|6334.5|6336.3|6335.3|6336.5|6335.5|6335.5|6334.5|15
1620987990000|2021-05-14 10:26:30|6336.5|6335.5|6336.5|6335.5|6336.5|6335.5|6336.5|6335.5|6
1620988000000|2021-05-14 10:26:40|6336.3|6335.3|6336.3|6335.3|6336.5|6335.5|6336.3|6335.3|1
1620988010000|2021-05-14 10:26:50|6336|6335|6335.8|6334.8|6336|6335|6335.8|6334.8|5
1620988020000|2021-05-14 10:27:00|6335.5|6334.5|6335.3|6334.3|6335.5|6334.5|6335|6334|6
1620988030000|2021-05-14 10:27:10|6335|6334|6336|6335|6336|6335|6335|6334|4
1620988040000|2021-05-14 10:27:20|6335.8|6334.8|6335.8|6334.8|6335.8|6334.8|6335.5|6334.5|1
1620988050000|2021-05-14 10:27:30|6336|6335|6336.3|6335.3|6336.3|6335.3|6336|6335|1
1620988060000|2021-05-14 10:27:40|6336.5|6335.5|6335.8|6334.8|6336.5|6335.5|6335.8|6334.8|20
1620988070000|2021-05-14 10:27:50|6336|6335|6336.3|6335.3|6336.3|6335.3|6336|6335|0
1620988080000|2021-05-14 10:28:00|6336.5|6335.5|6336.5|6335.5|6336.5|6335.5|6336.5|6335.5|2
1620988090000|2021-05-14 10:28:10|6336.3|6335.3|6336.5|6335.5|6336.5|6335.5|6336.3|6335.3|0
1620988100000|2021-05-14 10:28:20|6336.3|6335.3|6336.5|6335.5|6336.5|6335.5|6336.3|6335.3|0
1620988110000|2021-05-14 10:28:30|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|0
1620988120000|2021-05-14 10:28:40|6335.8|6334.8|6336.5|6335.5|6336.5|6335.5|6335.8|6334.8|24
1620988130000|2021-05-14 10:28:50|6336.3|6335.3|6335.8|6334.8|6336.3|6335.3|6335.8|6334.8|0
1620988140000|2021-05-14 10:29:00|6335.5|6334.5|6335.3|6334.3|6335.5|6334.5|6335|6334|6
1620988150000|2021-05-14 10:29:10|6335.5|6334.5|6334.8|6333.8|6335.5|6334.5|6334.8|6333.8|1
1620988160000|2021-05-14 10:29:20|6335|6334|6335|6334|6335|6334|6334.8|6333.8|0
1620988170000|2021-05-14 10:29:30|6335.3|6334.3|6335.3|6334.3|6335.3|6334.3|6335.3|6334.3|0
1620988180000|2021-05-14 10:29:40|6335.8|6334.8|6336.3|6335.3|6336.5|6335.5|6335.8|6334.8|26
1620988190000|2021-05-14 10:29:50|6336|6335|6336|6335|6336.3|6335.3|6336|6335|6
1620988200000|2021-05-14 10:30:00|6335.8|6334.8|6336.3|6335.3|6336.3|6335.3|6335.8|6334.8|1
1620988210000|2021-05-14 10:30:10|6336|6335|6336|6335|6336|6335|6335.8|6334.8|23
1620988220000|2021-05-14 10:30:20|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|0
1620988230000|2021-05-14 10:30:30|||||||||5
1620988240000|2021-05-14 10:30:40|6336.8|6335.8|6336.3|6335.3|6336.8|6335.8|6336.3|6335.3|19
1620988250000|2021-05-14 10:30:50|6336|6335|6336|6335|6336.3|6335.3|6336|6335|14
1620988260000|2021-05-14 10:31:00|6336.3|6335.3|6335.8|6334.8|6336.3|6335.3|6335.8|6334.8|1
1620988270000|2021-05-14 10:31:10|6336|6335|6336.3|6335.3|6336.3|6335.3|6336|6335|2
1620988290000|2021-05-14 10:31:30|6336.5|6335.5|6336.8|6335.8|6336.8|6335.8|6336.3|6335.3|12
1620988300000|2021-05-14 10:31:40|6337|6336|6337.3|6336.3|6337.3|6336.3|6336.8|6335.8|16
1620988310000|2021-05-14 10:31:50|6337|6336|6337|6336|6337|6336|6337|6336|13
1620988320000|2021-05-14 10:32:00|6337.3|6336.3|6337.3|6336.3|6337.8|6336.8|6337.3|6336.3|8
1620988330000|2021-05-14 10:32:10|6337.8|6336.8|6337.8|6336.8|6337.8|6336.8|6337.3|6336.3|8
1620988350000|2021-05-14 10:32:30|6338|6337|6337.3|6336.3|6338.3|6337.3|6337.3|6336.3|36
1620988360000|2021-05-14 10:32:40|6337.5|6336.5|6337.5|6336.5|6337.5|6336.5|6337.3|6336.3|6
1620988370000|2021-05-14 10:32:50|6337.3|6336.3|6336.8|6335.8|6337.3|6336.3|6336.8|6335.8|7
1620988380000|2021-05-14 10:33:00|6337|6336|6336.8|6335.8|6337|6336|6336.8|6335.8|3
1620988390000|2021-05-14 10:33:10|6337|6336|6337.5|6336.5|6337.8|6336.8|6337|6336|9
1620988400000|2021-05-14 10:33:20|6337.3|6336.3|6337.5|6336.5|6337.8|6336.8|6337|6336|5
1620988410000|2021-05-14 10:33:30|6337.8|6336.8|6338.5|6337.5|6338.5|6337.5|6337.8|6336.8|32
1620988420000|2021-05-14 10:33:40|6338.3|6337.3|6338|6337|6338.3|6337.3|6337.8|6336.8|8
1620988430000|2021-05-14 10:33:50|6337.8|6336.8|6337.8|6336.8|6338|6337|6337.8|6336.8|7
1620988440000|2021-05-14 10:34:00|6338|6337|6338.3|6337.3|6338.5|6337.5|6338|6337|5
1620988450000|2021-05-14 10:34:10|6338.5|6337.5|6337.5|6336.5|6338.5|6337.5|6337.5|6336.5|7
1620988460000|2021-05-14 10:34:20|6337.8|6336.8|6337.3|6336.3|6337.8|6336.8|6337.3|6336.3|2
1620988470000|2021-05-14 10:34:30|6337|6336|6337.3|6336.3|6337.3|6336.3|6336.8|6335.8|19
1620988490000|2021-05-14 10:34:50|6337.5|6336.5|6337.8|6336.8|6338.3|6337.3|6337.5|6336.5|21
1620988500000|2021-05-14 10:35:00|6338|6337|6338|6337|6338|6337|6337.8|6336.8|0
1620988510000|2021-05-14 10:35:10|6337.8|6336.8|6338.3|6337.3|6338.3|6337.3|6337.8|6336.8|0
1620988520000|2021-05-14 10:35:20|6337.8|6336.8|6337|6336|6337.8|6336.8|6337|6336|29
1620988530000|2021-05-14 10:35:30|6337.3|6336.3|6337.3|6336.3|6337.3|6336.3|6337.3|6336.3|0
1620988540000|2021-05-14 10:35:40|6337|6336|6337|6336|6337|6336|6336.8|6335.8|5
1620988550000|2021-05-14 10:35:50|6336.8|6335.8|6336.5|6335.5|6336.8|6335.8|6336.5|6335.5|8
1620988560000|2021-05-14 10:36:00|6336.3|6335.3|6337.3|6336.3|6337.3|6336.3|6336.3|6335.3|15
1620988570000|2021-05-14 10:36:10|6337.5|6336.5|6337.3|6336.3|6337.5|6336.5|6337|6336|5
1620988580000|2021-05-14 10:36:20|6337|6336|6336.3|6335.3|6337.5|6336.5|6336.3|6335.3|9
1620988590000|2021-05-14 10:36:30|6336.5|6335.5|6335.8|6334.8|6336.5|6335.5|6335.8|6334.8|6
1620988600000|2021-05-14 10:36:40|6335|6334|6334.8|6333.8|6335|6334|6334.8|6333.8|18
1620988610000|2021-05-14 10:36:50|6334.5|6333.5|6334.3|6333.3|6334.5|6333.5|6334|6333|2
1620988620000|2021-05-14 10:37:00|6334|6333|6334.3|6333.3|6334.3|6333.3|6333.8|6332.8|6
1620988630000|2021-05-14 10:37:10|6334.5|6333.5|6334.8|6333.8|6334.8|6333.8|6334.5|6333.5|6
1620988640000|2021-05-14 10:37:20|6335|6334|6335|6334|6335|6334|6334.8|6333.8|2
1620988650000|2021-05-14 10:37:30|6334.8|6333.8|6334.3|6333.3|6335|6334|6333.8|6332.8|2
1620988670000|2021-05-14 10:37:50|6334|6333|6334.5|6333.5|6334.8|6333.8|6334|6333|21
1620988680000|2021-05-14 10:38:00|6334.8|6333.8|6335|6334|6335.3|6334.3|6334.8|6333.8|18
1620988690000|2021-05-14 10:38:10|6335.3|6334.3|6335|6334|6336|6335|6334.5|6333.5|18
1620988700000|2021-05-14 10:38:20|6335.3|6334.3|6334.3|6333.3|6335.3|6334.3|6334.3|6333.3|1
1620988710000|2021-05-14 10:38:30|6334.5|6333.5|6334.8|6333.8|6335|6334|6334.5|6333.5|1
1620988730000|2021-05-14 10:38:50|6334.5|6333.5|6334.5|6333.5|6334.8|6333.8|6334.5|6333.5|3
1620988740000|2021-05-14 10:39:00|6334.8|6333.8|6335|6334|6335.3|6334.3|6334.8|6333.8|16
1620988750000|2021-05-14 10:39:10|6335.3|6334.3|6335|6334|6335.3|6334.3|6335|6334|2
1620988760000|2021-05-14 10:39:20|6334.8|6333.8|6335.3|6334.3|6335.3|6334.3|6334.5|6333.5|3
1620988770000|2021-05-14 10:39:30|6335|6334|6335.3|6334.3|6335.3|6334.3|6335|6334|15
1620988790000|2021-05-14 10:39:50|6335|6334|6335.3|6334.3|6335.3|6334.3|6334.5|6333.5|14
1620988800000|2021-05-14 10:40:00|6335|6334|6335.8|6334.8|6335.8|6334.8|6335|6334|8
1620988810000|2021-05-14 10:40:10|6336|6335|6336|6335|6336|6335|6335.8|6334.8|4
1620988820000|2021-05-14 10:40:20|6335.8|6334.8|6335.8|6334.8|6336|6335|6335.5|6334.5|0
1620988830000|2021-05-14 10:40:30|6335.5|6334.5|6335.5|6334.5|6336|6335|6335.3|6334.3|4
1620988840000|2021-05-14 10:40:40|6335.8|6334.8|6335.3|6334.3|6335.8|6334.8|6335.3|6334.3|1
1620988850000|2021-05-14 10:40:50|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|0
1620988860000|2021-05-14 10:41:00|6335.3|6334.3|6335.5|6334.5|6335.5|6334.5|6335.3|6334.3|0
1620988870000|2021-05-14 10:41:10|6335.3|6334.3|6336.5|6335.5|6336.8|6335.8|6335.3|6334.3|43
1620988880000|2021-05-14 10:41:20|6336.8|6335.8|6336.8|6335.8|6336.8|6335.8|6336.3|6335.3|3
1620988890000|2021-05-14 10:41:30|6337|6336|6337.5|6336.5|6337.5|6336.5|6337|6336|11
1620988900000|2021-05-14 10:41:40|6337.3|6336.3|6338.8|6337.8|6338.8|6337.8|6337|6336|76
1620988910000|2021-05-14 10:41:50|6339|6338|6339.3|6338.3|6339.5|6338.5|6339|6338|20
1620988920000|2021-05-14 10:42:00|6339|6338|6338.8|6337.8|6339.5|6338.5|6338.8|6337.8|4
1620988940000|2021-05-14 10:42:20|6339|6338|6338.3|6337.3|6339.3|6338.3|6338.3|6337.3|4
1620988950000|2021-05-14 10:42:30|6338.5|6337.5|6338.8|6337.8|6338.8|6337.8|6338.3|6337.3|3
1620988960000|2021-05-14 10:42:40|6339|6338|6338.5|6337.5|6339.8|6338.8|6338.5|6337.5|9
1620988970000|2021-05-14 10:42:50|6338.3|6337.3|6338.5|6337.5|6338.5|6337.5|6338.3|6337.3|5
1620988980000|2021-05-14 10:43:00|6338.8|6337.8|6338.5|6337.5|6338.8|6337.8|6338.5|6337.5|1
1620988990000|2021-05-14 10:43:10|6338.8|6337.8|6338.8|6337.8|6338.8|6337.8|6338.8|6337.8|0
1620989000000|2021-05-14 10:43:20|6339|6338|6338.3|6337.3|6339|6338|6338.3|6337.3|8
1620989010000|2021-05-14 10:43:30|6338.5|6337.5|6337.8|6336.8|6338.5|6337.5|6337.8|6336.8|16
1620989020000|2021-05-14 10:43:40|6338.3|6337.3|6337.5|6336.5|6338.3|6337.3|6337.5|6336.5|3
1620989030000|2021-05-14 10:43:50|6337.3|6336.3|6337.5|6336.5|6337.8|6336.8|6337.3|6336.3|4
1620989040000|2021-05-14 10:44:00|6337.3|6336.3|6337.5|6336.5|6337.5|6336.5|6337.3|6336.3|2
1620989050000|2021-05-14 10:44:10|6337.8|6336.8|6337.3|6336.3|6337.8|6336.8|6337|6336|6
1620989060000|2021-05-14 10:44:20|6337|6336|6336|6335|6337|6336|6336|6335|3
1620989070000|2021-05-14 10:44:30|6335.8|6334.8|6336.3|6335.3|6336.3|6335.3|6335.5|6334.5|13
1620989080000|2021-05-14 10:44:40|6336|6335|6335.3|6334.3|6336.3|6335.3|6335.3|6334.3|4
1620989090000|2021-05-14 10:44:50|6335|6334|6335.3|6334.3|6335.3|6334.3|6335|6334|0
1620989100000|2021-05-14 10:45:00|6335|6334|6335|6334|6335|6334|6334.8|6333.8|4
1620989110000|2021-05-14 10:45:10|6334.8|6333.8|6335.5|6334.5|6335.8|6334.8|6334.8|6333.8|28
1620989120000|2021-05-14 10:45:20|6335.8|6334.8|6335.8|6334.8|6335.8|6334.8|6335.8|6334.8|0
1620989130000|2021-05-14 10:45:30|6335.5|6334.5|6335.8|6334.8|6335.8|6334.8|6335.5|6334.5|5
1620989140000|2021-05-14 10:45:40|6335.5|6334.5|6335.5|6334.5|6335.8|6334.8|6335.3|6334.3|3
1620989150000|2021-05-14 10:45:50|6335.8|6334.8|6335.5|6334.5|6335.8|6334.8|6335.3|6334.3|2
1620989160000|2021-05-14 10:46:00|6335.8|6334.8|6336.3|6335.3|6336.3|6335.3|6335.3|6334.3|6
1620989170000|2021-05-14 10:46:10|6336.5|6335.5|6337.3|6336.3|6338|6337|6336.5|6335.5|43
1620989180000|2021-05-14 10:46:20|6337.5|6336.5|6337.3|6336.3|6337.5|6336.5|6337.3|6336.3|1
1620989190000|2021-05-14 10:46:30|6337.5|6336.5|6337.5|6336.5|6337.5|6336.5|6337.3|6336.3|1
1620989200000|2021-05-14 10:46:40|6337.3|6336.3|6336.3|6335.3|6337.3|6336.3|6336.3|6335.3|30
1620989210000|2021-05-14 10:46:50|6336.5|6335.5|6336.8|6335.8|6336.8|6335.8|6336.5|6335.5|3
1620989220000|2021-05-14 10:47:00|6336.3|6335.3|6336.5|6335.5|6336.5|6335.5|6336.3|6335.3|11
1620989240000|2021-05-14 10:47:20|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|0
1620989250000|2021-05-14 10:47:30|6336|6335|6336.3|6335.3|6336.3|6335.3|6336|6335|2
1620989270000|2021-05-14 10:47:50|6336.5|6335.5|6337.8|6336.8|6337.8|6336.8|6336.5|6335.5|8
1620989280000|2021-05-14 10:48:00|6337.5|6336.5|6337.8|6336.8|6337.8|6336.8|6337.5|6336.5|3
1620989290000|2021-05-14 10:48:10|6337.5|6336.5|6337.3|6336.3|6337.5|6336.5|6337|6336|7
1620989300000|2021-05-14 10:48:20|6337|6336|6337|6336|6337|6336|6336.8|6335.8|2
1620989310000|2021-05-14 10:48:30|6336.8|6335.8|6336.8|6335.8|6337.3|6336.3|6336.5|6335.5|1
1620989320000|2021-05-14 10:48:40|6337|6336|6337.3|6336.3|6337.3|6336.3|6337|6336|7
1620989330000|2021-05-14 10:48:50|6337|6336|6337.3|6336.3|6337.3|6336.3|6337|6336|0
1620989340000|2021-05-14 10:49:00|6337.5|6336.5|6338.3|6337.3|6338.3|6337.3|6337.5|6336.5|24
1620989350000|2021-05-14 10:49:10|6338|6337|6338.3|6337.3|6338.3|6337.3|6338|6337|3
1620989360000|2021-05-14 10:49:20|||||||||2
1620989370000|2021-05-14 10:49:30|||||||||4
1620989380000|2021-05-14 10:49:40|6338.5|6337.5|6338.3|6337.3|6338.5|6337.5|6338.3|6337.3|13
1620989390000|2021-05-14 10:49:50|6338.5|6337.5|6339.3|6338.3|6339.3|6338.3|6338.5|6337.5|30
1620989400000|2021-05-14 10:50:00|6339.5|6338.5|6339.3|6338.3|6339.5|6338.5|6339.3|6338.3|5
1620989410000|2021-05-14 10:50:10|6339.5|6338.5|6340.3|6339.3|6340.3|6339.3|6339.5|6338.5|16
1620989420000|2021-05-14 10:50:20|6340.5|6339.5|6339.3|6338.3|6340.8|6339.8|6339.3|6338.3|67
1620989430000|2021-05-14 10:50:30|6339.5|6338.5|6339.3|6338.3|6339.8|6338.8|6339.3|6338.3|4
1620989440000|2021-05-14 10:50:40|6339.5|6338.5|6339.5|6338.5|6339.5|6338.5|6339.3|6338.3|0
1620989450000|2021-05-14 10:50:50|6339.3|6338.3|6338.8|6337.8|6339.3|6338.3|6338.8|6337.8|5
1620989460000|2021-05-14 10:51:00|6339|6338|6339|6338|6339|6338|6339|6338|2
1620989470000|2021-05-14 10:51:10|6339.3|6338.3|6340|6339|6340.3|6339.3|6339.3|6338.3|29
1620989480000|2021-05-14 10:51:20|6339.8|6338.8|6340.3|6339.3|6340.3|6339.3|6339.8|6338.8|3
1620989490000|2021-05-14 10:51:30|6340|6339|6340|6339|6340|6339|6340|6339|4
1620989500000|2021-05-14 10:51:40|6340.3|6339.3|6339.8|6338.8|6340.3|6339.3|6339.8|6338.8|3
1620989510000|2021-05-14 10:51:50|||||||||1
1620989520000|2021-05-14 10:52:00|6339.5|6338.5|6339.5|6338.5|6339.8|6338.8|6339.5|6338.5|19
1620989530000|2021-05-14 10:52:10|6339.8|6338.8|6339.5|6338.5|6339.8|6338.8|6338.8|6337.8|12
1620989540000|2021-05-14 10:52:20|6339.3|6338.3|6339|6338|6339.5|6338.5|6339|6338|6
1620989550000|2021-05-14 10:52:30|6339.3|6338.3|6339.5|6338.5|6339.8|6338.8|6339|6338|10
1620989560000|2021-05-14 10:52:40|6339.8|6338.8|6340|6339|6340.3|6339.3|6339.5|6338.5|3
1620989570000|2021-05-14 10:52:50|6339.8|6338.8|6339.8|6338.8|6340|6339|6339.8|6338.8|0
1620989580000|2021-05-14 10:53:00|6339.3|6338.3|6339|6338|6339.3|6338.3|6339|6338|2
1620989590000|2021-05-14 10:53:10|6339.3|6338.3|6339|6338|6339.3|6338.3|6339|6338|2
1620989600000|2021-05-14 10:53:20|6338.8|6337.8|6338.5|6337.5|6338.8|6337.8|6338|6337|7
1620989610000|2021-05-14 10:53:30|6338.3|6337.3|6338.5|6337.5|6338.5|6337.5|6338.3|6337.3|2
1620989620000|2021-05-14 10:53:40|6338.8|6337.8|6339.5|6338.5|6339.5|6338.5|6338.5|6337.5|31
1620989630000|2021-05-14 10:53:50|6339.8|6338.8|6338.8|6337.8|6339.8|6338.8|6338.8|6337.8|2
1620989640000|2021-05-14 10:54:00|6339|6338|6339|6338|6339.3|6338.3|6339|6338|6
1620989650000|2021-05-14 10:54:10|6339.3|6338.3|6340|6339|6340.3|6339.3|6339|6338|7
1620989660000|2021-05-14 10:54:20|6340.3|6339.3|6340|6339|6340.5|6339.5|6339.8|6338.8|7
1620989670000|2021-05-14 10:54:30|6339.8|6338.8|6339.8|6338.8|6340.3|6339.3|6339.8|6338.8|1
1620989680000|2021-05-14 10:54:40|6340|6339|6339.8|6338.8|6340|6339|6339.8|6338.8|5
1620989690000|2021-05-14 10:54:50|6340|6339|6340|6339|6340.5|6339.5|6340|6339|8
1620989700000|2021-05-14 10:55:00|6340.3|6339.3|6340.5|6339.5|6340.5|6339.5|6340|6339|1
1620989710000|2021-05-14 10:55:10|6340.3|6339.3|6340.3|6339.3|6340.3|6339.3|6340.3|6339.3|2
1620989720000|2021-05-14 10:55:20|6340.5|6339.5|6340|6339|6341.3|6340.3|6340|6339|16
1620989730000|2021-05-14 10:55:30|6340.3|6339.3|6340.8|6339.8|6340.8|6339.8|6340|6339|3
1620989740000|2021-05-14 10:55:40|6340.5|6339.5|6339.8|6338.8|6340.5|6339.5|6339.8|6338.8|7
1620989750000|2021-05-14 10:55:50|6339.5|6338.5|6339|6338|6339.8|6338.8|6339|6338|12
1620989760000|2021-05-14 10:56:00|6338.8|6337.8|6338|6337|6339|6338|6338|6337|5
1620989770000|2021-05-14 10:56:10|6337.8|6336.8|6338|6337|6338|6337|6337.8|6336.8|6
1620989780000|2021-05-14 10:56:20|6337.8|6336.8|6338.3|6337.3|6338.3|6337.3|6337.8|6336.8|2
1620989790000|2021-05-14 10:56:30|6338.5|6337.5|6339|6338|6339.3|6338.3|6338.3|6337.3|10
1620989800000|2021-05-14 10:56:40|6338.8|6337.8|6338.5|6337.5|6338.8|6337.8|6338.3|6337.3|1
1620989810000|2021-05-14 10:56:50|6338.3|6337.3|6338|6337|6338.3|6337.3|6337.8|6336.8|5
1620989820000|2021-05-14 10:57:00|6337.8|6336.8|6337.8|6336.8|6337.8|6336.8|6337.3|6336.3|14
1620989830000|2021-05-14 10:57:10|6337.5|6336.5|6337.8|6336.8|6337.8|6336.8|6337.5|6336.5|4
1620989850000|2021-05-14 10:57:30|6337.5|6336.5|6338.3|6337.3|6338.5|6337.5|6337.5|6336.5|11
1620989860000|2021-05-14 10:57:40|6338.5|6337.5|6338|6337|6338.5|6337.5|6337.8|6336.8|6
1620989870000|2021-05-14 10:57:50|6337.8|6336.8|6337.8|6336.8|6337.8|6336.8|6337.8|6336.8|0
1620989890000|2021-05-14 10:58:10|6337.5|6336.5|6336.5|6335.5|6337.5|6336.5|6336.3|6335.3|18
1620989900000|2021-05-14 10:58:20|6336.3|6335.3|6336.3|6335.3|6336.5|6335.5|6336.3|6335.3|0
1620989910000|2021-05-14 10:58:30|6336|6335|6335.5|6334.5|6336|6335|6335.5|6334.5|7
1620989920000|2021-05-14 10:58:40|6335.3|6334.3|6335.3|6334.3|6335.5|6334.5|6335|6334|11
1620989930000|2021-05-14 10:58:50|6335|6334|6335.5|6334.5|6335.5|6334.5|6335|6334|4
1620989940000|2021-05-14 10:59:00|6335.8|6334.8|6335.5|6334.5|6335.8|6334.8|6335.3|6334.3|7
1620989950000|2021-05-14 10:59:10|6335.3|6334.3|6334.8|6333.8|6335.5|6334.5|6334.5|6333.5|1
1620989960000|2021-05-14 10:59:20|6334.5|6333.5|6334.3|6333.3|6334.5|6333.5|6334.3|6333.3|3
1620989970000|2021-05-14 10:59:30|6334|6333|6334.3|6333.3|6334.5|6333.5|6334|6333|5
1620989980000|2021-05-14 10:59:40|6334|6333|6334|6333|6334.3|6333.3|6333.8|6332.8|1
1620989990000|2021-05-14 10:59:50|6333.8|6332.8|6334.5|6333.5|6335.8|6334.8|6333.8|6332.8|238
1620990000000|2021-05-14 11:00:00|6334.3|6333.3|6333.3|6332.3|6334.3|6333.3|6333|6332|8
1620990010000|2021-05-14 11:00:10|6333.5|6332.5|6333.3|6332.3|6333.8|6332.8|6333|6332|20
1620990020000|2021-05-14 11:00:20|6333.5|6332.5|6334|6333|6334|6333|6333.5|6332.5|3
1620990030000|2021-05-14 11:00:30|6333.8|6332.8|6333.8|6332.8|6334|6333|6333.5|6332.5|8
1620990040000|2021-05-14 11:00:40|6333.5|6332.5|6333.5|6332.5|6333.8|6332.8|6333.5|6332.5|4
1620990050000|2021-05-14 11:00:50|6333.8|6332.8|6334.8|6333.8|6335|6334|6333.5|6332.5|12
1620990060000|2021-05-14 11:01:00|6335|6334|6335.3|6334.3|6335.8|6334.8|6335|6334|10
1620990070000|2021-05-14 11:01:10|6335|6334|6335.3|6334.3|6335.3|6334.3|6334.8|6333.8|3
1620990080000|2021-05-14 11:01:20|6335.5|6334.5|6335.3|6334.3|6335.8|6334.8|6335.3|6334.3|4
1620990090000|2021-05-14 11:01:30|6335.5|6334.5|6336.3|6335.3|6336.5|6335.5|6335.5|6334.5|11
1620990100000|2021-05-14 11:01:40|6336|6335|6336|6335|6336.3|6335.3|6336|6335|3
1620990110000|2021-05-14 11:01:50|6336.3|6335.3|6337.5|6336.5|6337.5|6336.5|6336|6335|7
1620990120000|2021-05-14 11:02:00|6337.3|6336.3|6336.5|6335.5|6337.5|6336.5|6336|6335|32
1620990130000|2021-05-14 11:02:10|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|6335.8|6334.8|2
1620990140000|2021-05-14 11:02:20|6336|6335|6336.3|6335.3|6336.3|6335.3|6335.8|6334.8|3
1620990160000|2021-05-14 11:02:40|6336.5|6335.5|6337|6336|6337|6336|6336.5|6335.5|3
1620990170000|2021-05-14 11:02:50|6337.3|6336.3|6337|6336|6337.3|6336.3|6336.8|6335.8|8
1620990180000|2021-05-14 11:03:00|6337.3|6336.3|6337|6336|6337.3|6336.3|6336.8|6335.8|4
1620990190000|2021-05-14 11:03:10|6336.8|6335.8|6336.8|6335.8|6336.8|6335.8|6336.8|6335.8|4
1620990200000|2021-05-14 11:03:20|6337|6336|6337.3|6336.3|6337.5|6336.5|6337|6336|3
1620990210000|2021-05-14 11:03:30|6337|6336|6337|6336|6337|6336|6337|6336|1
1620990230000|2021-05-14 11:03:50|6337.3|6336.3|6337.5|6336.5|6337.5|6336.5|6337.3|6336.3|3
1620990240000|2021-05-14 11:04:00|6337.8|6336.8|6338|6337|6338.3|6337.3|6337.5|6336.5|9
1620990250000|2021-05-14 11:04:10|6337.8|6336.8|6337.5|6336.5|6337.8|6336.8|6337.5|6336.5|3
1620990270000|2021-05-14 11:04:30|6337.8|6336.8|6338|6337|6338.3|6337.3|6337.5|6336.5|3
1620990280000|2021-05-14 11:04:40|6337.8|6336.8|6338|6337|6338.3|6337.3|6337.8|6336.8|0
1620990290000|2021-05-14 11:04:50|6338.3|6337.3|6338|6337|6338.3|6337.3|6337.8|6336.8|5
1620990300000|2021-05-14 11:05:00|6337.8|6336.8|6337.3|6336.3|6338|6337|6337.3|6336.3|14
1620990310000|2021-05-14 11:05:10|6337.5|6336.5|6336.8|6335.8|6337.8|6336.8|6336.8|6335.8|13
1620990320000|2021-05-14 11:05:20|6337|6336|6336.5|6335.5|6337|6336|6336.3|6335.3|4
1620990330000|2021-05-14 11:05:30|6336.3|6335.3|6337|6336|6337|6336|6336.3|6335.3|10
1620990340000|2021-05-14 11:05:40|6337.3|6336.3|6337.5|6336.5|6337.5|6336.5|6337|6336|2
1620990350000|2021-05-14 11:05:50|6337.3|6336.3|6337.5|6336.5|6337.5|6336.5|6337.3|6336.3|1
1620990360000|2021-05-14 11:06:00|6337.8|6336.8|6337.5|6336.5|6337.8|6336.8|6337.5|6336.5|4
1620990370000|2021-05-14 11:06:10|6337.3|6336.3|6336.3|6335.3|6337.5|6336.5|6336.3|6335.3|2
1620990380000|2021-05-14 11:06:20|6336|6335|6334.8|6333.8|6336|6335|6334.8|6333.8|0
1620990390000|2021-05-14 11:06:30|6335|6334|6335.3|6334.3|6335.3|6334.3|6335|6334|1
1620990400000|2021-05-14 11:06:40|6334.8|6333.8|6335.3|6334.3|6335.3|6334.3|6334.8|6333.8|5
1620990410000|2021-05-14 11:06:50|6335.5|6334.5|6335.5|6334.5|6335.8|6334.8|6335.5|6334.5|4
1620990420000|2021-05-14 11:07:00|6335.8|6334.8|6335.5|6334.5|6335.8|6334.8|6335.5|6334.5|1
1620990430000|2021-05-14 11:07:10|6335.8|6334.8|6335.5|6334.5|6335.8|6334.8|6335.3|6334.3|4
1620990440000|2021-05-14 11:07:20|6335.8|6334.8|6336.3|6335.3|6336.5|6335.5|6335.5|6334.5|10
1620990450000|2021-05-14 11:07:30|6336.5|6335.5|6337.5|6336.5|6337.5|6336.5|6336.5|6335.5|28
1620990460000|2021-05-14 11:07:40|6337.8|6336.8|6337.8|6336.8|6338|6337|6337.8|6336.8|1
1620990470000|2021-05-14 11:07:50|6338|6337|6337.8|6336.8|6338|6337|6337.5|6336.5|2
1620990480000|2021-05-14 11:08:00|6337.5|6336.5|6337.5|6336.5|6337.8|6336.8|6337.5|6336.5|10
1620990490000|2021-05-14 11:08:10|6337.3|6336.3|6337.8|6336.8|6338|6337|6336.8|6335.8|10
1620990500000|2021-05-14 11:08:20|6338|6337|6338.3|6337.3|6338.5|6337.5|6338|6337|9
1620990510000|2021-05-14 11:08:30|6338|6337|6338|6337|6338.3|6337.3|6338|6337|0
1620990520000|2021-05-14 11:08:40|6338.3|6337.3|6338|6337|6338.3|6337.3|6338|6337|2
1620990530000|2021-05-14 11:08:50|6337.8|6336.8|6338.3|6337.3|6338.3|6337.3|6337.8|6336.8|5
1620990540000|2021-05-14 11:09:00|6338.5|6337.5|6338.8|6337.8|6339.3|6338.3|6338.5|6337.5|7
1620990550000|2021-05-14 11:09:10|6339|6338|6338.3|6337.3|6339|6338|6338.3|6337.3|2
1620990560000|2021-05-14 11:09:20|6338|6337|6338|6337|6338|6337|6337.8|6336.8|4
1620990570000|2021-05-14 11:09:30|6337.8|6336.8|6337.8|6336.8|6338|6337|6337.5|6336.5|2
1620990580000|2021-05-14 11:09:40|6337.5|6336.5|6337.8|6336.8|6337.8|6336.8|6337.3|6336.3|2
1620990590000|2021-05-14 11:09:50|6337.5|6336.5|6337.8|6336.8|6338|6337|6337.5|6336.5|3
1620990600000|2021-05-14 11:10:00|6338|6337|6337|6336|6338|6337|6337|6336|4
1620990610000|2021-05-14 11:10:10|6337.3|6336.3|6337|6336|6337.3|6336.3|6337|6336|4
1620990620000|2021-05-14 11:10:20|6336.8|6335.8|6335.5|6334.5|6336.8|6335.8|6335.5|6334.5|11
1620990630000|2021-05-14 11:10:30|6335.3|6334.3|6336|6335|6336|6335|6334.8|6333.8|13
1620990640000|2021-05-14 11:10:40|6336.3|6335.3|6336|6335|6336.3|6335.3|6336|6335|0
1620990650000|2021-05-14 11:10:50|6335.8|6334.8|6336|6335|6336.5|6335.5|6335.8|6334.8|6
1620990660000|2021-05-14 11:11:00|6335.8|6334.8|6335|6334|6335.8|6334.8|6334.8|6333.8|14
1620990670000|2021-05-14 11:11:10|6334.8|6333.8|6335|6334|6335|6334|6334.8|6333.8|2
1620990680000|2021-05-14 11:11:20|6335.3|6334.3|6335.5|6334.5|6335.5|6334.5|6335|6334|5
1620990690000|2021-05-14 11:11:30|6335.3|6334.3|6335.3|6334.3|6335.5|6334.5|6335|6334|1
1620990700000|2021-05-14 11:11:40|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|6335.3|6334.3|2
1620990710000|2021-05-14 11:11:50|6335.3|6334.3|6335.8|6334.8|6336|6335|6335.3|6334.3|2
1620990720000|2021-05-14 11:12:00|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|0
1620990730000|2021-05-14 11:12:10|6335.8|6334.8|6335.5|6334.5|6335.8|6334.8|6335.5|6334.5|1
1620990740000|2021-05-14 11:12:20|6335.8|6334.8|6335.8|6334.8|6335.8|6334.8|6335.8|6334.8|0
1620990750000|2021-05-14 11:12:30|6335.5|6334.5|6335.3|6334.3|6335.5|6334.5|6335|6334|5
1620990760000|2021-05-14 11:12:40|6335.5|6334.5|6335.3|6334.3|6335.8|6334.8|6335.3|6334.3|8
1620990770000|2021-05-14 11:12:50|6335.5|6334.5|6335.5|6334.5|6335.8|6334.8|6335.5|6334.5|1
1620990780000|2021-05-14 11:13:00|6335.8|6334.8|6335|6334|6335.8|6334.8|6334.8|6333.8|4
1620990790000|2021-05-14 11:13:10|6335.3|6334.3|6335.5|6334.5|6335.8|6334.8|6335.3|6334.3|5
1620990800000|2021-05-14 11:13:20|6335.8|6334.8|6335.3|6334.3|6335.8|6334.8|6335.3|6334.3|2
1620990810000|2021-05-14 11:13:30|6335.5|6334.5|6335|6334|6335.8|6334.8|6334.8|6333.8|15
1620990820000|2021-05-14 11:13:40|6335.3|6334.3|6335.5|6334.5|6335.8|6334.8|6335|6334|2
1620990830000|2021-05-14 11:13:50|6335.8|6334.8|6335.3|6334.3|6335.8|6334.8|6335.3|6334.3|0
1620990840000|2021-05-14 11:14:00|6335|6334|6335|6334|6335.5|6334.5|6335|6334|7
1620990850000|2021-05-14 11:14:10|6334.8|6333.8|6335|6334|6335.3|6334.3|6334.8|6333.8|7
1620990860000|2021-05-14 11:14:20|6335.3|6334.3|6335.5|6334.5|6335.8|6334.8|6335|6334|3
1620990870000|2021-05-14 11:14:30|6335.8|6334.8|6335.8|6334.8|6335.8|6334.8|6335.8|6334.8|0
1620990880000|2021-05-14 11:14:40|6335.5|6334.5|6335.3|6334.3|6335.5|6334.5|6335.3|6334.3|2
1620990890000|2021-05-14 11:14:50|||||||||4
1620990900000|2021-05-14 11:15:00|6335|6334|6336.3|6335.3|6336.3|6335.3|6334.8|6333.8|9
1620990910000|2021-05-14 11:15:10|6336.5|6335.5|6336.8|6335.8|6336.8|6335.8|6336.5|6335.5|1
1620990920000|2021-05-14 11:15:20|6336.5|6335.5|6336.5|6335.5|6336.5|6335.5|6336.3|6335.3|8
1620990930000|2021-05-14 11:15:30|6336.3|6335.3|6335.3|6334.3|6336.3|6335.3|6335.3|6334.3|6
1620990940000|2021-05-14 11:15:40|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|6335.5|6334.5|3
1620990950000|2021-05-14 11:15:50|6335.3|6334.3|6336|6335|6336.3|6335.3|6335.3|6334.3|2
1620990960000|2021-05-14 11:16:00|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|6336|6335|0
1620990970000|2021-05-14 11:16:10|6336|6335|6336|6335|6336.3|6335.3|6335.8|6334.8|2
1620990980000|2021-05-14 11:16:20|6336.3|6335.3|6336.3|6335.3|6336.3|6335.3|6336|6335|0
1620990990000|2021-05-14 11:16:30|6336|6335|6336|6335|6336.3|6335.3|6336|6335|1
1620991000000|2021-05-14 11:16:40|6336.3|6335.3|6335.3|6334.3|6336.3|6335.3|6335.3|6334.3|1
1620991010000|2021-05-14 11:16:50|6335|6334|6335|6334|6335|6334|6335|6334|1
1620991020000|2021-05-14 11:17:00|6335.3|6334.3|6335.5|6334.5|6335.8|6334.8|6335|6334|3
1620991030000|2021-05-14 11:17:10|6335.8|6334.8|6336.3|6335.3|6336.3|6335.3|6335.5|6334.5|5
1620991040000|2021-05-14 11:17:20|6336.5|6335.5|6336.8|6335.8|6336.8|6335.8|6336.5|6335.5|1
1620991050000|2021-05-14 11:17:30|6336.5|6335.5|6336.8|6335.8|6336.8|6335.8|6336.5|6335.5|4
1620991060000|2021-05-14 11:17:40|6336.5|6335.5|6336.8|6335.8|6336.8|6335.8|6336.5|6335.5|0
1620991070000|2021-05-14 11:17:50|6337|6336|6337|6336|6337|6336|6336.8|6335.8|5
1620991080000|2021-05-14 11:18:00|6337.3|6336.3|6337.8|6336.8|6337.8|6336.8|6337|6336|0
1620991090000|2021-05-14 11:18:10|6337.5|6336.5|6337.5|6336.5|6337.8|6336.8|6337.5|6336.5|4
1620991100000|2021-05-14 11:18:20|6337.8|6336.8|6338.3|6337.3|6338.3|6337.3|6337.8|6336.8|9
1620991110000|2021-05-14 11:18:30|6338|6337|6338|6337|6338.3|6337.3|6337.8|6336.8|2
1620991120000|2021-05-14 11:18:40|6338.3|6337.3|6338.3|6337.3|6338.3|6337.3|6338|6337|0
1620991130000|2021-05-14 11:18:50|6338.5|6337.5|6338.3|6337.3|6338.8|6337.8|6338|6337|3
1620991140000|2021-05-14 11:19:00|6338.5|6337.5|6338.8|6337.8|6338.8|6337.8|6338.5|6337.5|0
1620991150000|2021-05-14 11:19:10|6338.5|6337.5|6337.8|6336.8|6338.5|6337.5|6337.8|6336.8|0
1620991160000|2021-05-14 11:19:20|6338|6337|6337.8|6336.8|6338|6337|6337.3|6336.3|16
1620991170000|2021-05-14 11:19:30|6338|6337|6338.5|6337.5|6338.5|6337.5|6338|6337|3
1620991180000|2021-05-14 11:19:40|6338.3|6337.3|6338.8|6337.8|6338.8|6337.8|6338.3|6337.3|0
1620991190000|2021-05-14 11:19:50|6339|6338|6339|6338|6339.3|6338.3|6339|6338|4
1620991200000|2021-05-14 11:20:00|6339.3|6338.3|6339.5|6338.5|6339.5|6338.5|6339.3|6338.3|8
1620991210000|2021-05-14 11:20:10|6339.3|6338.3|6340|6339|6340|6339|6339.3|6338.3|3
1620991220000|2021-05-14 11:20:20|6339.8|6338.8|6339.3|6338.3|6339.8|6338.8|6339.3|6338.3|6
1620991230000|2021-05-14 11:20:30|6339|6338|6339|6338|6339.3|6338.3|6339|6338|2
1620991250000|2021-05-14 11:20:50|6339.3|6338.3|6339.8|6338.8|6339.8|6338.8|6339.3|6338.3|1
1620991260000|2021-05-14 11:21:00|6339.5|6338.5|6339.8|6338.8|6340|6339|6339.5|6338.5|2
1620991270000|2021-05-14 11:21:10|6340|6339|6340.5|6339.5|6340.8|6339.8|6339.8|6338.8|7
1620991280000|2021-05-14 11:21:20|6340.8|6339.8|6340.8|6339.8|6341|6340|6340.8|6339.8|3
1620991290000|2021-05-14 11:21:30|6341.3|6340.3|6341|6340|6341.3|6340.3|6341|6340|5
1620991300000|2021-05-14 11:21:40|6341.3|6340.3|6341.8|6340.8|6342|6341|6341.3|6340.3|15
1620991310000|2021-05-14 11:21:50|6342|6341|6342.3|6341.3|6342.3|6341.3|6341.8|6340.8|5
1620991320000|2021-05-14 11:22:00|6342.5|6341.5|6342.5|6341.5|6342.8|6341.8|6342|6341|7
1620991330000|2021-05-14 11:22:10|6342.3|6341.3|6341.8|6340.8|6342.5|6341.5|6341.8|6340.8|3
1620991340000|2021-05-14 11:22:20|6341.5|6340.5|6341.8|6340.8|6341.8|6340.8|6341.5|6340.5|5
1620991350000|2021-05-14 11:22:30|6341.5|6340.5|6341|6340|6341.5|6340.5|6341|6340|2
1620991360000|2021-05-14 11:22:40|6340.8|6339.8|6341.3|6340.3|6341.3|6340.3|6340.5|6339.5|9
1620991370000|2021-05-14 11:22:50|6341|6340|6340.8|6339.8|6341.3|6340.3|6340.8|6339.8|4
1620991380000|2021-05-14 11:23:00|6341|6340|6341.3|6340.3|6341.3|6340.3|6340.8|6339.8|14
1620991390000|2021-05-14 11:23:10|6341.5|6340.5|6341.3|6340.3|6341.5|6340.5|6341.3|6340.3|5
1620991400000|2021-05-14 11:23:20|6341.5|6340.5|6340.8|6339.8|6341.5|6340.5|6340.5|6339.5|0
1620991410000|2021-05-14 11:23:30|6340.5|6339.5|6340.8|6339.8|6340.8|6339.8|6340.3|6339.3|1
1620991420000|2021-05-14 11:23:40|6340.5|6339.5|6341|6340|6341|6340|6340.3|6339.3|14
1620991430000|2021-05-14 11:23:50|6341.3|6340.3|6340.5|6339.5|6341.3|6340.3|6340.3|6339.3|22
1620991440000|2021-05-14 11:24:00|6340.8|6339.8|6341.3|6340.3|6341.3|6340.3|6340.5|6339.5|11
1620991450000|2021-05-14 11:24:10|6341|6340|6340.8|6339.8|6341|6340|6340.5|6339.5|1
1620991460000|2021-05-14 11:24:20|6340.5|6339.5|6340.5|6339.5|6341|6340|6340.5|6339.5|3
1620991470000|2021-05-14 11:24:30|6340.8|6339.8|6340.5|6339.5|6340.8|6339.8|6340.5|6339.5|0
1620991480000|2021-05-14 11:24:40|6340.8|6339.8|6340.3|6339.3|6340.8|6339.8|6340.3|6339.3|0
1620991490000|2021-05-14 11:24:50|6340.5|6339.5|6340.3|6339.3|6340.8|6339.8|6340.3|6339.3|11
1620991500000|2021-05-14 11:25:00|6340.8|6339.8|6340.8|6339.8|6340.8|6339.8|6340.8|6339.8|6
1620991510000|2021-05-14 11:25:10|6341|6340|6340.5|6339.5|6341|6340|6340.5|6339.5|19
1620991520000|2021-05-14 11:25:20|6340.8|6339.8|6341.8|6340.8|6341.8|6340.8|6340.8|6339.8|27
1620991530000|2021-05-14 11:25:30|6342|6341|6342|6341|6342.3|6341.3|6341.8|6340.8|31
1620991540000|2021-05-14 11:25:40|6341.8|6340.8|6342|6341|6342|6341|6341.8|6340.8|1
1620991550000|2021-05-14 11:25:50|6341.8|6340.8|6341.8|6340.8|6342|6341|6341.8|6340.8|0
1620991560000|2021-05-14 11:26:00|6342|6341|6341.8|6340.8|6342|6341|6341.8|6340.8|0
1620991570000|2021-05-14 11:26:10|6342|6341|6342|6341|6342|6341|6342|6341|3
1620991580000|2021-05-14 11:26:20|6341.8|6340.8|6341.8|6340.8|6342|6341|6341.8|6340.8|1
1620991590000|2021-05-14 11:26:30|6342|6341|6341.8|6340.8|6342|6341|6341.8|6340.8|0
1620991600000|2021-05-14 11:26:40|6342|6341|6341.8|6340.8|6342|6341|6341.8|6340.8|0
1620991610000|2021-05-14 11:26:50|6341.5|6340.5|6341|6340|6341.5|6340.5|6340.8|6339.8|25
1620991620000|2021-05-14 11:27:00|6341.3|6340.3|6341.3|6340.3|6341.3|6340.3|6341|6340|4
1620991640000|2021-05-14 11:27:20|6341|6340|6341.3|6340.3|6341.3|6340.3|6341|6340|5
1620991650000|2021-05-14 11:27:30|6341.5|6340.5|6341.3|6340.3|6341.5|6340.5|6341.3|6340.3|3
1620991660000|2021-05-14 11:27:40|6341.5|6340.5|6342|6341|6342|6341|6341.5|6340.5|20
1620991670000|2021-05-14 11:27:50|6342.3|6341.3|6341.8|6340.8|6342.3|6341.3|6341.8|6340.8|4
1620991680000|2021-05-14 11:28:00|6341.5|6340.5|6341.3|6340.3|6341.8|6340.8|6341.3|6340.3|17
1620991690000|2021-05-14 11:28:10|6340.8|6339.8|6341|6340|6341|6340|6340.8|6339.8|6
1620991700000|2021-05-14 11:28:20|6340.8|6339.8|6340.8|6339.8|6341|6340|6340.8|6339.8|0
1620991710000|2021-05-14 11:28:30|6341|6340|6340.8|6339.8|6341|6340|6340.8|6339.8|2
1620991720000|2021-05-14 11:28:40|6340.5|6339.5|6340.8|6339.8|6340.8|6339.8|6340.5|6339.5|1
1620991730000|2021-05-14 11:28:50|6340.5|6339.5|6340.5|6339.5|6340.8|6339.8|6340.5|6339.5|1
1620991740000|2021-05-14 11:29:00|6340.8|6339.8|6341|6340|6341.3|6340.3|6340.8|6339.8|2
1620991750000|2021-05-14 11:29:10|6340.8|6339.8|6341.3|6340.3|6341.3|6340.3|6340.8|6339.8|1
1620991760000|2021-05-14 11:29:20|6341|6340|6341.5|6340.5|6341.5|6340.5|6341|6340|0
1620991770000|2021-05-14 11:29:30|6341.8|6340.8|6341.8|6340.8|6341.8|6340.8|6341.5|6340.5|2
1620991780000|2021-05-14 11:29:40|6342.3|6341.3|6342.5|6341.5|6342.8|6341.8|6342.3|6341.3|52
1620991790000|2021-05-14 11:29:50|6342.8|6341.8|6342.3|6341.3|6342.8|6341.8|6342.3|6341.3|0
1620991800000|2021-05-14 11:30:00|6342.5|6341.5|6342.5|6341.5|6342.8|6341.8|6342.5|6341.5|12
1620991810000|2021-05-14 11:30:10|6342.3|6341.3|6342.5|6341.5|6342.5|6341.5|6342.3|6341.3|2
1620991820000|2021-05-14 11:30:20|6342.8|6341.8|6342.8|6341.8|6343.3|6342.3|6342.8|6341.8|1
1620991830000|2021-05-14 11:30:30|6343|6342|6343|6342|6343.3|6342.3|6342.8|6341.8|10
1620991840000|2021-05-14 11:30:40|6342.8|6341.8|6342.5|6341.5|6343|6342|6342.3|6341.3|14
1620991850000|2021-05-14 11:30:50|6342.3|6341.3|6342.3|6341.3|6342.3|6341.3|6342|6341|8
1620991860000|2021-05-14 11:31:00|6342.5|6341.5|6343|6342|6343.3|6342.3|6342.3|6341.3|4
1620991870000|2021-05-14 11:31:10|6343.3|6342.3|6343.5|6342.5|6343.8|6342.8|6343.3|6342.3|7
1620991880000|2021-05-14 11:31:20|6343.3|6342.3|6343.5|6342.5|6343.5|6342.5|6343|6342|2
1620991890000|2021-05-14 11:31:30|6343.8|6342.8|6343.5|6342.5|6344.5|6343.5|6343.5|6342.5|20
1620991900000|2021-05-14 11:31:40|6343.8|6342.8|6343.3|6342.3|6343.8|6342.8|6343.3|6342.3|0
1620991910000|2021-05-14 11:31:50|6343.5|6342.5|6344|6343|6344.3|6343.3|6343.5|6342.5|2
1620991920000|2021-05-14 11:32:00|6344.3|6343.3|6344.5|6343.5|6344.5|6343.5|6344.3|6343.3|0
1620991930000|2021-05-14 11:32:10|6344.3|6343.3|6344.3|6343.3|6345|6344|6344.3|6343.3|15
1620991940000|2021-05-14 11:32:20|6344.8|6343.8|6345.3|6344.3|6345.3|6344.3|6344.8|6343.8|18
1620991950000|2021-05-14 11:32:30|6345.5|6344.5|6345.5|6344.5|6345.5|6344.5|6345.3|6344.3|23
1620991960000|2021-05-14 11:32:40|6345.3|6344.3|6346|6345|6346|6345|6345.3|6344.3|4
1620991970000|2021-05-14 11:32:50|6345.8|6344.8|6344.8|6343.8|6346|6345|6344.8|6343.8|19
1620991980000|2021-05-14 11:33:00|6344.5|6343.5|6344.3|6343.3|6344.8|6343.8|6344.3|6343.3|8
1620991990000|2021-05-14 11:33:10|6343.8|6342.8|6343.3|6342.3|6343.8|6342.8|6343.3|6342.3|4
1620992000000|2021-05-14 11:33:20|6343|6342|6343|6342|6343.3|6342.3|6342.5|6341.5|6
1620992010000|2021-05-14 11:33:30|6343.3|6342.3|6343.5|6342.5|6343.8|6342.8|6343|6342|9
1620992020000|2021-05-14 11:33:40|6343.3|6342.3|6344|6343|6344|6343|6343|6342|2
1620992030000|2021-05-14 11:33:50|6344.3|6343.3|6344|6343|6344.3|6343.3|6344|6343|1
1620992040000|2021-05-14 11:34:00|6344.3|6343.3|6344|6343|6344.3|6343.3|6343.8|6342.8|2
1620992050000|2021-05-14 11:34:10|6344.3|6343.3|6343.5|6342.5|6344.3|6343.3|6343.3|6342.3|2
1620992060000|2021-05-14 11:34:20|6343.8|6342.8|6344.3|6343.3|6344.3|6343.3|6343.5|6342.5|2
1620992070000|2021-05-14 11:34:30|6344|6343|6344.5|6343.5|6344.5|6343.5|6344|6343|2
1620992080000|2021-05-14 11:34:40|6344.8|6343.8|6344.5|6343.5|6344.8|6343.8|6344.3|6343.3|2
1620992090000|2021-05-14 11:34:50|6344.8|6343.8|6344.3|6343.3|6344.8|6343.8|6344.3|6343.3|2
1620992100000|2021-05-14 11:35:00|6344.5|6343.5|6344.5|6343.5|6344.8|6343.8|6344.3|6343.3|2
1620992110000|2021-05-14 11:35:10|6344.3|6343.3|6345.3|6344.3|6345.3|6344.3|6344.3|6343.3|3
1620992120000|2021-05-14 11:35:20|||||||||3
1620992130000|2021-05-14 11:35:30|6345|6344|6343.5|6342.5|6345|6344|6343.5|6342.5|13
1620992140000|2021-05-14 11:35:40|6343.8|6342.8|6343.8|6342.8|6344|6343|6343.8|6342.8|0
1620992150000|2021-05-14 11:35:50|6343.5|6342.5|6344.8|6343.8|6344.8|6343.8|6343.5|6342.5|8
1620992160000|2021-05-14 11:36:00|6344.5|6343.5|6344.3|6343.3|6344.8|6343.8|6344.3|6343.3|5
1620992170000|2021-05-14 11:36:10|6344|6343|6344.5|6343.5|6344.5|6343.5|6343.5|6342.5|33
1620992180000|2021-05-14 11:36:20|6344.3|6343.3|6344.3|6343.3|6344.5|6343.5|6344.3|6343.3|0
1620992190000|2021-05-14 11:36:30|6344|6343|6343.3|6342.3|6344|6343|6343.3|6342.3|13
1620992200000|2021-05-14 11:36:40|6343.5|6342.5|6344.5|6343.5|6344.8|6343.8|6343.3|6342.3|4
1620992210000|2021-05-14 11:36:50|6344.3|6343.3|6344.3|6343.3|6344.5|6343.5|6343.8|6342.8|1
1620992220000|2021-05-14 11:37:00|6344|6343|6344.8|6343.8|6345|6344|6344|6343|4
1620992230000|2021-05-14 11:37:10|6344.5|6343.5|6344|6343|6344.8|6343.8|6344|6343|10
1620992240000|2021-05-14 11:37:20|6344.3|6343.3|6344|6343|6344.3|6343.3|6344|6343|0
1620992250000|2021-05-14 11:37:30|6344.3|6343.3|6344.8|6343.8|6344.8|6343.8|6344.3|6343.3|5
1620992260000|2021-05-14 11:37:40|6344.5|6343.5|6344.8|6343.8|6344.8|6343.8|6344.5|6343.5|3
1620992280000|2021-05-14 11:38:00|6345|6344|6345|6344|6345.3|6344.3|6344.8|6343.8|5
1620992290000|2021-05-14 11:38:10|6344.8|6343.8|6344.5|6343.5|6344.8|6343.8|6344.5|6343.5|7
1620992300000|2021-05-14 11:38:20|6344.8|6343.8|6343.5|6342.5|6344.8|6343.8|6343.5|6342.5|3
1620992310000|2021-05-14 11:38:30|6343.8|6342.8|6344.3|6343.3|6344.3|6343.3|6343.8|6342.8|0
1620992320000|2021-05-14 11:38:40|6344|6343|6344|6343|6344.3|6343.3|6344|6343|1
1620992330000|2021-05-14 11:38:50|6343.8|6342.8|6343.8|6342.8|6343.8|6342.8|6343.8|6342.8|1
1620992340000|2021-05-14 11:39:00|6343.5|6342.5|6344|6343|6344|6343|6343.5|6342.5|3
1620992350000|2021-05-14 11:39:10|6343.8|6342.8|6343.8|6342.8|6343.8|6342.8|6343.5|6342.5|10
1620992360000|2021-05-14 11:39:20|6344|6343|6343.8|6342.8|6344|6343|6343.8|6342.8|0
1620992370000|2021-05-14 11:39:30|6344|6343|6344|6343|6344|6343|6343.8|6342.8|0
1620992380000|2021-05-14 11:39:40|6343.8|6342.8|6344|6343|6344|6343|6343.8|6342.8|0
1620992390000|2021-05-14 11:39:50|6343.8|6342.8|6342.8|6341.8|6343.8|6342.8|6342.8|6341.8|12
1620992400000|2021-05-14 11:40:00|6342.7|6341.7|6342.9|6341.9|6343.2|6342.2|6342.7|6341.7|6
1620992410000|2021-05-14 11:40:10|6343.2|6342.2|6343.2|6342.2|6343.4|6342.4|6343.2|6342.2|26
1620992420000|2021-05-14 11:40:20|6343.4|6342.4|6343.9|6342.9|6343.9|6342.9|6343.4|6342.4|5
1620992430000|2021-05-14 11:40:30|6344.2|6343.2|6343.9|6342.9|6344.2|6343.2|6343.7|6342.7|5
1620992440000|2021-05-14 11:40:40|6344.2|6343.2|6344.7|6343.7|6344.7|6343.7|6344.2|6343.2|4
1620992450000|2021-05-14 11:40:50|6344.4|6343.4|6344.7|6343.7|6344.7|6343.7|6344.4|6343.4|7
1620992460000|2021-05-14 11:41:00|6344.4|6343.4|6343.9|6342.9|6344.4|6343.4|6343.7|6342.7|9
1620992470000|2021-05-14 11:41:10|6343.7|6342.7|6344.2|6343.2|6344.2|6343.2|6343.7|6342.7|0
1620992480000|2021-05-14 11:41:20|6343.9|6342.9|6343.9|6342.9|6344.2|6343.2|6343.9|6342.9|1
1620992490000|2021-05-14 11:41:30|6344.2|6343.2|6344.4|6343.4|6344.4|6343.4|6344.2|6343.2|1
1620992500000|2021-05-14 11:41:40|6344.2|6343.2|6344.2|6343.2|6344.2|6343.2|6344.2|6343.2|1
1620992510000|2021-05-14 11:41:50|6344.4|6343.4|6344.7|6343.7|6344.7|6343.7|6344.2|6343.2|7
1620992520000|2021-05-14 11:42:00|6344.4|6343.4|6344.4|6343.4|6344.7|6343.7|6344.2|6343.2|0
1620992530000|2021-05-14 11:42:10|6344.7|6343.7|6344.7|6343.7|6344.9|6343.9|6344.7|6343.7|4
1620992540000|2021-05-14 11:42:20|6344.9|6343.9|6345.2|6344.2|6345.2|6344.2|6344.9|6343.9|2
1620992550000|2021-05-14 11:42:30|6344.9|6343.9|6344.7|6343.7|6344.9|6343.9|6344.7|6343.7|3
1620992560000|2021-05-14 11:42:40|6344.4|6343.4|6344.2|6343.2|6344.4|6343.4|6344.2|6343.2|1
1620992570000|2021-05-14 11:42:50|||||||||1
1620992580000|2021-05-14 11:43:00|6344.7|6343.7|6345.2|6344.2|6345.2|6344.2|6344.4|6343.4|26
1620992590000|2021-05-14 11:43:10|6344.9|6343.9|6345.2|6344.2|6345.2|6344.2|6344.2|6343.2|86
1620992600000|2021-05-14 11:43:20|6344.9|6343.9|6345.2|6344.2|6345.2|6344.2|6344.7|6343.7|13
1620992610000|2021-05-14 11:43:30|6345.7|6344.7|6345.4|6344.4|6345.7|6344.7|6345.4|6344.4|10
1620992630000|2021-05-14 11:43:50|6345.7|6344.7|6345.7|6344.7|6345.7|6344.7|6345.7|6344.7|8
1620992640000|2021-05-14 11:44:00|6345.9|6344.9|6346.2|6345.2|6346.4|6345.4|6345.4|6344.4|39
1620992650000|2021-05-14 11:44:10|6346.4|6345.4|6344.7|6343.7|6346.4|6345.4|6344.7|6343.7|51
1620992660000|2021-05-14 11:44:20|6344.9|6343.9|6344.9|6343.9|6344.9|6343.9|6344.7|6343.7|1
1620992670000|2021-05-14 11:44:30|6345.2|6344.2|6345.2|6344.2|6345.2|6344.2|6345.2|6344.2|0
1620992680000|2021-05-14 11:44:40|6344.9|6343.9|6345.2|6344.2|6345.2|6344.2|6344.9|6343.9|1
1620992690000|2021-05-14 11:44:50|6344.9|6343.9|6344.9|6343.9|6344.9|6343.9|6344.9|6343.9|2
1620992700000|2021-05-14 11:45:00|6344.7|6343.7|6344.9|6343.9|6344.9|6343.9|6344.7|6343.7|2
1620992710000|2021-05-14 11:45:10|6344.7|6343.7|6345.2|6344.2|6345.2|6344.2|6344.7|6343.7|3
1620992720000|2021-05-14 11:45:20|6344.9|6343.9|6344.9|6343.9|6344.9|6343.9|6344.7|6343.7|5
1620992730000|2021-05-14 11:45:30|6344.7|6343.7|6344.9|6343.9|6345.2|6344.2|6344.7|6343.7|13
1620992740000|2021-05-14 11:45:40|6345.2|6344.2|6345.2|6344.2|6345.2|6344.2|6345.2|6344.2|2
1620992750000|2021-05-14 11:45:50|6345.7|6344.7|6346.4|6345.4|6346.4|6345.4|6345.7|6344.7|27
1620992760000|2021-05-14 11:46:00|6346.2|6345.2|6344.9|6343.9|6346.2|6345.2|6344.9|6343.9|3
1620992770000|2021-05-14 11:46:10|6344.7|6343.7|6344.7|6343.7|6344.9|6343.9|6344.4|6343.4|13
1620992780000|2021-05-14 11:46:20|6344.4|6343.4|6343.7|6342.7|6344.9|6343.9|6343.7|6342.7|30
1620992790000|2021-05-14 11:46:30|6343.4|6342.4|6342.9|6341.9|6343.4|6342.4|6342.9|6341.9|22
1620992800000|2021-05-14 11:46:40|6342.7|6341.7|6342.4|6341.4|6342.7|6341.7|6342.2|6341.2|3
1620992810000|2021-05-14 11:46:50|6342.7|6341.7|6342.7|6341.7|6342.9|6341.9|6342.7|6341.7|4
1620992820000|2021-05-14 11:47:00|6342.9|6341.9|6343.4|6342.4|6343.7|6342.7|6342.9|6341.9|4
1620992830000|2021-05-14 11:47:10|6343.7|6342.7|6343.9|6342.9|6343.9|6342.9|6343.4|6342.4|0
1620992840000|2021-05-14 11:47:20|6343.7|6342.7|6344.2|6343.2|6344.2|6343.2|6343.7|6342.7|0
1620992850000|2021-05-14 11:47:30|6344.4|6343.4|6344.2|6343.2|6344.7|6343.7|6344.2|6343.2|3
1620992860000|2021-05-14 11:47:40|6343.9|6342.9|6343.2|6342.2|6343.9|6342.9|6342.9|6341.9|0
1620992870000|2021-05-14 11:47:50|6342.9|6341.9|6342.7|6341.7|6343.2|6342.2|6342.7|6341.7|7
1620992880000|2021-05-14 11:48:00|6342.4|6341.4|6343.2|6342.2|6343.2|6342.2|6342.2|6341.2|13
1620992890000|2021-05-14 11:48:10|6342.9|6341.9|6343.9|6342.9|6343.9|6342.9|6342.9|6341.9|17
1620992900000|2021-05-14 11:48:20|6344.2|6343.2|6343.9|6342.9|6344.2|6343.2|6343.9|6342.9|1
1620992910000|2021-05-14 11:48:30|6343.7|6342.7|6343.9|6342.9|6344.2|6343.2|6343.7|6342.7|1
1620992920000|2021-05-14 11:48:40|6344.2|6343.2|6343.2|6342.2|6344.2|6343.2|6343.2|6342.2|4
1620992930000|2021-05-14 11:48:50|6343.4|6342.4|6343.7|6342.7|6343.9|6342.9|6343.4|6342.4|4
1620992940000|2021-05-14 11:49:00|6343.4|6342.4|6343.9|6342.9|6343.9|6342.9|6343.2|6342.2|3
1620992950000|2021-05-14 11:49:10|6343.7|6342.7|6343.2|6342.2|6343.7|6342.7|6342.9|6341.9|4
1620992960000|2021-05-14 11:49:20|6342.9|6341.9|6342.4|6341.4|6343.2|6342.2|6342.2|6341.2|20
1620992970000|2021-05-14 11:49:30|6342.2|6341.2|6342.2|6341.2|6342.7|6341.7|6342.2|6341.2|2
1620992980000|2021-05-14 11:49:40|6342.4|6341.4|6342.2|6341.2|6342.4|6341.4|6342.2|6341.2|3
1620992990000|2021-05-14 11:49:50|6342.4|6341.4|6342.2|6341.2|6342.4|6341.4|6342.2|6341.2|0
1620993000000|2021-05-14 11:50:00|6342.4|6341.4|6342.9|6341.9|6343.2|6342.2|6342.4|6341.4|21
1620993010000|2021-05-14 11:50:10|6343.2|6342.2|6342.9|6341.9|6343.2|6342.2|6342.9|6341.9|0
1620993020000|2021-05-14 11:50:20|6342.7|6341.7|6342.9|6341.9|6342.9|6341.9|6342.7|6341.7|8
1620993030000|2021-05-14 11:50:30|6342.7|6341.7|6342.9|6341.9|6342.9|6341.9|6342.7|6341.7|3
1620993040000|2021-05-14 11:50:40|6343.2|6342.2|6344.2|6343.2|6344.2|6343.2|6343.2|6342.2|14
1620993050000|2021-05-14 11:50:50|6343.9|6342.9|6344.2|6343.2|6344.2|6343.2|6343.9|6342.9|8
1620993060000|2021-05-14 11:51:00|6344.4|6343.4|6344.2|6343.2|6344.7|6343.7|6344.2|6343.2|21
1620993070000|2021-05-14 11:51:10|6344.4|6343.4|6344.2|6343.2|6344.4|6343.4|6344.2|6343.2|4
1620993080000|2021-05-14 11:51:20|6344.4|6343.4|6344.4|6343.4|6344.7|6343.7|6344.2|6343.2|6
1620993090000|2021-05-14 11:51:30|6344.7|6343.7|6344.2|6343.2|6344.7|6343.7|6343.7|6342.7|5
1620993100000|2021-05-14 11:51:40|6343.9|6342.9|6344.4|6343.4|6344.7|6343.7|6343.9|6342.9|5
1620993110000|2021-05-14 11:51:50|6344.2|6343.2|6344.7|6343.7|6344.7|6343.7|6344.2|6343.2|0
1620993130000|2021-05-14 11:52:10|6345.2|6344.2|6344.7|6343.7|6345.2|6344.2|6344.7|6343.7|26
1620993150000|2021-05-14 11:52:30|6344.9|6343.9|6344.4|6343.4|6344.9|6343.9|6344.4|6343.4|5
1620993160000|2021-05-14 11:52:40|6344.2|6343.2|6345.2|6344.2|6345.4|6344.4|6344.2|6343.2|11
1620993170000|2021-05-14 11:52:50|6345.7|6344.7|6345.2|6344.2|6345.7|6344.7|6345.2|6344.2|11
1620993180000|2021-05-14 11:53:00|6345.4|6344.4|6345.2|6344.2|6345.7|6344.7|6345.2|6344.2|2
1620993190000|2021-05-14 11:53:10|6345.7|6344.7|6345.2|6344.2|6345.7|6344.7|6345.2|6344.2|3
1620993200000|2021-05-14 11:53:20|6345.4|6344.4|6345.2|6344.2|6345.4|6344.4|6344.9|6343.9|14
1620993210000|2021-05-14 11:53:30|6344.9|6343.9|6344.9|6343.9|6345.2|6344.2|6344.9|6343.9|2
1620993220000|2021-05-14 11:53:40|6345.2|6344.2|6344.7|6343.7|6345.2|6344.2|6344.4|6343.4|2
1620993230000|2021-05-14 11:53:50|6344.9|6343.9|6344.7|6343.7|6344.9|6343.9|6344.7|6343.7|0
1620993250000|2021-05-14 11:54:10|6344.9|6343.9|6345.2|6344.2|6345.2|6344.2|6344.9|6343.9|1
1620993260000|2021-05-14 11:54:20|6345.4|6344.4|6345.2|6344.2|6345.4|6344.4|6345.2|6344.2|3
1620993270000|2021-05-14 11:54:30|6345.4|6344.4|6345.4|6344.4|6345.4|6344.4|6345.4|6344.4|0
1620993280000|2021-05-14 11:54:40|6345.7|6344.7|6345.7|6344.7|6345.7|6344.7|6345.4|6344.4|0
1620993290000|2021-05-14 11:54:50|6345.4|6344.4|6345.4|6344.4|6345.4|6344.4|6345.4|6344.4|3
1620993300000|2021-05-14 11:55:00|6345.7|6344.7|6345.7|6344.7|6345.7|6344.7|6345.7|6344.7|1
1620993310000|2021-05-14 11:55:10|6345.9|6344.9|6345.7|6344.7|6345.9|6344.9|6345.7|6344.7|6
1620993320000|2021-05-14 11:55:20|6345.9|6344.9|6346.2|6345.2|6346.2|6345.2|6345.9|6344.9|0
1620993330000|2021-05-14 11:55:30|6346.4|6345.4|6345.9|6344.9|6346.4|6345.4|6345.7|6344.7|30
1620993340000|2021-05-14 11:55:40|6345.7|6344.7|6345.2|6344.2|6345.7|6344.7|6344.9|6343.9|2
1620993350000|2021-05-14 11:55:50|6345.4|6344.4|6345.2|6344.2|6345.4|6344.4|6345.2|6344.2|0
1620993360000|2021-05-14 11:56:00|6345.4|6344.4|6345.7|6344.7|6345.7|6344.7|6345.2|6344.2|1
1620993370000|2021-05-14 11:56:10|6345.4|6344.4|6345.9|6344.9|6345.9|6344.9|6345.4|6344.4|4
1620993380000|2021-05-14 11:56:20|6345.7|6344.7|6345.9|6344.9|6346.2|6345.2|6345.7|6344.7|0
1620993390000|2021-05-14 11:56:30|6346.2|6345.2|6345.9|6344.9|6346.2|6345.2|6345.9|6344.9|2
1620993400000|2021-05-14 11:56:40|6345.7|6344.7|6345.4|6344.4|6345.7|6344.7|6345.2|6344.2|8
1620993410000|2021-05-14 11:56:50|6345.2|6344.2|6345.2|6344.2|6345.4|6344.4|6344.9|6343.9|0
1620993420000|2021-05-14 11:57:00|6344.9|6343.9|6345.9|6344.9|6346.2|6345.2|6344.9|6343.9|8
1620993430000|2021-05-14 11:57:10|6346.2|6345.2|6346.7|6345.7|6346.7|6345.7|6346.2|6345.2|4
1620993450000|2021-05-14 11:57:30|6346.9|6345.9|6346.7|6345.7|6347.2|6346.2|6346.7|6345.7|6
1620993460000|2021-05-14 11:57:40|6346.9|6345.9|6347.2|6346.2|6347.2|6346.2|6346.9|6345.9|1
1620993470000|2021-05-14 11:57:50|6346.9|6345.9|6347.2|6346.2|6347.2|6346.2|6346.9|6345.9|0
1620993480000|2021-05-14 11:58:00|6346.9|6345.9|6346.7|6345.7|6346.9|6345.9|6346.7|6345.7|3
1620993490000|2021-05-14 11:58:10|6347.2|6346.2|6347.9|6346.9|6347.9|6346.9|6347.2|6346.2|105
1620993500000|2021-05-14 11:58:20|6348.2|6347.2|6348.2|6347.2|6348.2|6347.2|6347.9|6346.9|42
1620993510000|2021-05-14 11:58:30|6347.7|6346.7|6347.7|6346.7|6347.9|6346.9|6347.7|6346.7|5
1620993520000|2021-05-14 11:58:40|6347.9|6346.9|6347.7|6346.7|6347.9|6346.9|6347.7|6346.7|2
1620993530000|2021-05-14 11:58:50|||||||||1
1620993540000|2021-05-14 11:59:00|||||||||4
1620993550000|2021-05-14 11:59:10|6348.2|6347.2|6347.7|6346.7|6348.2|6347.2|6347.7|6346.7|6
1620993560000|2021-05-14 11:59:20|6347.9|6346.9|6347.7|6346.7|6347.9|6346.9|6347.4|6346.4|12
1620993570000|2021-05-14 11:59:30|6347.4|6346.4|6347.9|6346.9|6348.2|6347.2|6347.4|6346.4|10
1620993580000|2021-05-14 11:59:40|6348.2|6347.2|6348.7|6347.7|6348.7|6347.7|6348.2|6347.2|9
1620993590000|2021-05-14 11:59:50|6348.4|6347.4|6347.9|6346.9|6348.4|6347.4|6347.9|6346.9|3
1620993600000|2021-05-14 12:00:00|6347.7|6346.7|6348.7|6347.7|6348.7|6347.7|6347.7|6346.7|7
1620993610000|2021-05-14 12:00:10|6348.4|6347.4|6348.2|6347.2|6348.7|6347.7|6347.9|6346.9|1
1620993620000|2021-05-14 12:00:20|6348.4|6347.4|6348.7|6347.7|6349.2|6348.2|6348.4|6347.4|35
1620993630000|2021-05-14 12:00:30|6348.9|6347.9|6349.2|6348.2|6349.2|6348.2|6348.9|6347.9|3
1620993640000|2021-05-14 12:00:40|6349.4|6348.4|6349.9|6348.9|6350.2|6349.2|6349.4|6348.4|42
1620993650000|2021-05-14 12:00:50|6350.2|6349.2|6350.7|6349.7|6350.7|6349.7|6349.9|6348.9|20
1620993660000|2021-05-14 12:01:00|6350.9|6349.9|6350.9|6349.9|6351.4|6350.4|6350.9|6349.9|34
1620993670000|2021-05-14 12:01:10|6350.7|6349.7|6350.7|6349.7|6350.9|6349.9|6350.7|6349.7|3
1620993680000|2021-05-14 12:01:20|6350.4|6349.4|6350.2|6349.2|6350.7|6349.7|6350.2|6349.2|14
1620993690000|2021-05-14 12:01:30|6350.4|6349.4|6350.2|6349.2|6350.4|6349.4|6350.2|6349.2|3
1620993700000|2021-05-14 12:01:40|6350.4|6349.4|6350.4|6349.4|6350.4|6349.4|6350.4|6349.4|4
1620993710000|2021-05-14 12:01:50|6350.7|6349.7|6350.4|6349.4|6351.2|6350.2|6350.4|6349.4|11
1620993720000|2021-05-14 12:02:00|6350.2|6349.2|6350.4|6349.4|6350.4|6349.4|6350.2|6349.2|15
1620993730000|2021-05-14 12:02:10|6350.7|6349.7|6350.2|6349.2|6350.7|6349.7|6350.2|6349.2|4
1620993740000|2021-05-14 12:02:20|6350.4|6349.4|6350.7|6349.7|6350.7|6349.7|6350.2|6349.2|3
1620993750000|2021-05-14 12:02:30|6350.4|6349.4|6350.2|6349.2|6350.7|6349.7|6350.2|6349.2|0
1620993760000|2021-05-14 12:02:40|6349.9|6348.9|6349.9|6348.9|6350.2|6349.2|6349.9|6348.9|1
1620993780000|2021-05-14 12:03:00|6350.2|6349.2|6350.2|6349.2|6350.2|6349.2|6349.9|6348.9|5
1620993790000|2021-05-14 12:03:10|6349.9|6348.9|6350.4|6349.4|6350.7|6349.7|6349.9|6348.9|5
1620993800000|2021-05-14 12:03:20|6350.2|6349.2|6350.4|6349.4|6350.4|6349.4|6350.2|6349.2|4
1620993810000|2021-05-14 12:03:30|6350.2|6349.2|6349.9|6348.9|6350.2|6349.2|6349.9|6348.9|4
1620993820000|2021-05-14 12:03:40|||||||||2
1620993830000|2021-05-14 12:03:50|6350.2|6349.2|6350.2|6349.2|6350.2|6349.2|6350.2|6349.2|5
1620993840000|2021-05-14 12:04:00|6349.9|6348.9|6349.9|6348.9|6349.9|6348.9|6349.7|6348.7|6
1620993850000|2021-05-14 12:04:10|6350.2|6349.2|6349.7|6348.7|6350.2|6349.2|6349.7|6348.7|3
1620993860000|2021-05-14 12:04:20|6349.9|6348.9|6350.2|6349.2|6350.4|6349.4|6349.9|6348.9|8
1620993870000|2021-05-14 12:04:30|6350.4|6349.4|6349.9|6348.9|6350.4|6349.4|6349.9|6348.9|2
1620993880000|2021-05-14 12:04:40|6349.7|6348.7|6349.7|6348.7|6349.9|6348.9|6349.7|6348.7|3
1620993890000|2021-05-14 12:04:50|6349.4|6348.4|6348.7|6347.7|6349.4|6348.4|6348.7|6347.7|22
1620993900000|2021-05-14 12:05:00|6348.9|6347.9|6349.7|6348.7|6349.7|6348.7|6348.7|6347.7|16
1620993910000|2021-05-14 12:05:10|6349.9|6348.9|6350.2|6349.2|6350.2|6349.2|6349.9|6348.9|6
1620993920000|2021-05-14 12:05:20|6349.9|6348.9|6349.4|6348.4|6349.9|6348.9|6349.4|6348.4|20
1620993930000|2021-05-14 12:05:30|6349.7|6348.7|6349.7|6348.7|6349.7|6348.7|6349.2|6348.2|9
1620993940000|2021-05-14 12:05:40|6349.4|6348.4|6349.4|6348.4|6349.7|6348.7|6349.4|6348.4|4
1620993960000|2021-05-14 12:06:00|6349.7|6348.7|6348.7|6347.7|6349.7|6348.7|6348.7|6347.7|5
1620993970000|2021-05-14 12:06:10|6348.2|6347.2|6348.2|6347.2|6348.2|6347.2|6348.2|6347.2|5
1620993990000|2021-05-14 12:06:30|||||||||2
1620994000000|2021-05-14 12:06:40|6348.4|6347.4|6348.4|6347.4|6348.7|6347.7|6348.4|6347.4|12
1620994010000|2021-05-14 12:06:50|6348.7|6347.7|6348.2|6347.2|6348.7|6347.7|6348.2|6347.2|1
1620994020000|2021-05-14 12:07:00|6348.4|6347.4|6347.9|6346.9|6348.4|6347.4|6347.9|6346.9|21
1620994030000|2021-05-14 12:07:10|6348.2|6347.2|6348.2|6347.2|6348.4|6347.4|6348.2|6347.2|1
1620994040000|2021-05-14 12:07:20|6349.2|6348.2|6349.2|6348.2|6349.2|6348.2|6349.2|6348.2|29
1620994050000|2021-05-14 12:07:30|6349.4|6348.4|6348.9|6347.9|6349.7|6348.7|6348.9|6347.9|8
1620994060000|2021-05-14 12:07:40|6349.2|6348.2|6349.2|6348.2|6349.7|6348.7|6349.2|6348.2|6
1620994070000|2021-05-14 12:07:50|6349.4|6348.4|6348.7|6347.7|6349.4|6348.4|6348.4|6347.4|14
1620994080000|2021-05-14 12:08:00|6348.4|6347.4|6348.4|6347.4|6348.9|6347.9|6348.2|6347.2|11
1620994090000|2021-05-14 12:08:10|6348.2|6347.2|6348.2|6347.2|6348.2|6347.2|6348.2|6347.2|0
1620994100000|2021-05-14 12:08:20|6348.4|6347.4|6348.2|6347.2|6348.4|6347.4|6348.2|6347.2|5
1620994110000|2021-05-14 12:08:30|6347.9|6346.9|6347.9|6346.9|6347.9|6346.9|6347.9|6346.9|0
1620994120000|2021-05-14 12:08:40|6348.2|6347.2|6347.9|6346.9|6348.2|6347.2|6347.9|6346.9|2
1620994140000|2021-05-14 12:09:00|6347.7|6346.7|6348.2|6347.2|6348.2|6347.2|6347.7|6346.7|5
1620994150000|2021-05-14 12:09:10|6347.9|6346.9|6347.4|6346.4|6347.9|6346.9|6347.4|6346.4|2
1620994160000|2021-05-14 12:09:20|6347.7|6346.7|6347.9|6346.9|6347.9|6346.9|6347.7|6346.7|17
1620994170000|2021-05-14 12:09:30|6347.7|6346.7|6348.9|6347.9|6348.9|6347.9|6347.7|6346.7|14
1620994180000|2021-05-14 12:09:40|6348.7|6347.7|6348.9|6347.9|6348.9|6347.9|6348.7|6347.7|0
1620994190000|2021-05-14 12:09:50|6349.2|6348.2|6349.4|6348.4|6349.4|6348.4|6348.9|6347.9|4
1620994200000|2021-05-14 12:10:00|6349.7|6348.7|6349.9|6348.9|6350.7|6349.7|6349.4|6348.4|64
1620994210000|2021-05-14 12:10:10|6350.2|6349.2|6350.7|6349.7|6350.7|6349.7|6350.2|6349.2|10
1620994220000|2021-05-14 12:10:20|6350.4|6349.4|6350.2|6349.2|6350.4|6349.4|6350.2|6349.2|3
1620994230000|2021-05-14 12:10:30|6349.7|6348.7|6350.4|6349.4|6350.4|6349.4|6349.7|6348.7|4
1620994240000|2021-05-14 12:10:40|6350.2|6349.2|6350.2|6349.2|6350.4|6349.4|6350.2|6349.2|1
1620994250000|2021-05-14 12:10:50|6350.4|6349.4|6349.2|6348.2|6350.4|6349.4|6349.2|6348.2|30
1620994260000|2021-05-14 12:11:00|6348.9|6347.9|6349.2|6348.2|6349.2|6348.2|6348.7|6347.7|12
1620994270000|2021-05-14 12:11:10|6348.9|6347.9|6348.9|6347.9|6349.2|6348.2|6348.9|6347.9|0
1620994280000|2021-05-14 12:11:20|6348.7|6347.7|6349.2|6348.2|6349.2|6348.2|6348.7|6347.7|1
1620994290000|2021-05-14 12:11:30|6348.9|6347.9|6348.9|6347.9|6349.2|6348.2|6348.9|6347.9|1
1620994300000|2021-05-14 12:11:40|6349.2|6348.2|6349.4|6348.4|6349.7|6348.7|6349.2|6348.2|9
1620994310000|2021-05-14 12:11:50|6349.2|6348.2|6348.7|6347.7|6349.4|6348.4|6348.7|6347.7|0
1620994320000|2021-05-14 12:12:00|6348.9|6347.9|6348.9|6347.9|6349.2|6348.2|6348.9|6347.9|3
1620994330000|2021-05-14 12:12:10|6349.2|6348.2|6349.4|6348.4|6349.4|6348.4|6349.2|6348.2|1
1620994340000|2021-05-14 12:12:20|6349.7|6348.7|6349.4|6348.4|6349.7|6348.7|6349.4|6348.4|0
1620994350000|2021-05-14 12:12:30|6349.7|6348.7|6349.7|6348.7|6349.7|6348.7|6349.7|6348.7|0
1620994360000|2021-05-14 12:12:40|6349.4|6348.4|6349.2|6348.2|6349.4|6348.4|6349.2|6348.2|1
1620994370000|2021-05-14 12:12:50|6348.9|6347.9|6348.7|6347.7|6349.2|6348.2|6348.7|6347.7|26
1620994380000|2021-05-14 12:13:00|6348.2|6347.2|6348.2|6347.2|6348.7|6347.7|6347.9|6346.9|31
1620994390000|2021-05-14 12:13:10|6347.9|6346.9|6347.9|6346.9|6347.9|6346.9|6347.9|6346.9|1
1620994400000|2021-05-14 12:13:20|6348.2|6347.2|6348.9|6347.9|6348.9|6347.9|6348.2|6347.2|9
1620994410000|2021-05-14 12:13:30|6348.7|6347.7|6348.4|6347.4|6348.7|6347.7|6348.4|6347.4|0
1620994430000|2021-05-14 12:13:50|6348.2|6347.2|6348.7|6347.7|6348.9|6347.9|6348.2|6347.2|6
1620994440000|2021-05-14 12:14:00|6348.4|6347.4|6348.7|6347.7|6348.7|6347.7|6348.4|6347.4|5
1620994450000|2021-05-14 12:14:10|6348.9|6347.9|6349.4|6348.4|6349.4|6348.4|6348.9|6347.9|15
1620994460000|2021-05-14 12:14:20|6349.7|6348.7|6349.4|6348.4|6349.7|6348.7|6349.4|6348.4|1
1620994470000|2021-05-14 12:14:30|6349.7|6348.7|6349.9|6348.9|6349.9|6348.9|6349.7|6348.7|8
1620994480000|2021-05-14 12:14:40|6349.7|6348.7|6349.9|6348.9|6349.9|6348.9|6349.7|6348.7|2
1620994490000|2021-05-14 12:14:50|6349.7|6348.7|6349.4|6348.4|6349.9|6348.9|6349.4|6348.4|1
1620994500000|2021-05-14 12:15:00|6349.7|6348.7|6350.2|6349.2|6350.4|6349.4|6349.7|6348.7|3
1620994520000|2021-05-14 12:15:20|6350.4|6349.4|6350.9|6349.9|6350.9|6349.9|6350.4|6349.4|10
1620994530000|2021-05-14 12:15:30|6350.7|6349.7|6350.2|6349.2|6351.2|6350.2|6350.2|6349.2|6
1620994540000|2021-05-14 12:15:40|6349.9|6348.9|6349.9|6348.9|6350.2|6349.2|6349.9|6348.9|6
1620994550000|2021-05-14 12:15:50|6349.7|6348.7|6350.2|6349.2|6350.2|6349.2|6349.7|6348.7|1
1620994560000|2021-05-14 12:16:00|6349.9|6348.9|6349.9|6348.9|6349.9|6348.9|6349.9|6348.9|4
1620994570000|2021-05-14 12:16:10|6350.2|6349.2|6350.2|6349.2|6350.4|6349.4|6350.2|6349.2|3
1620994580000|2021-05-14 12:16:20|6349.9|6348.9|6350.2|6349.2|6350.2|6349.2|6349.9|6348.9|0
1620994590000|2021-05-14 12:16:30|6350.4|6349.4|6350.4|6349.4|6350.7|6349.7|6350.2|6349.2|14
1620994600000|2021-05-14 12:16:40|6350.7|6349.7|6350.2|6349.2|6350.7|6349.7|6350.2|6349.2|28
1620994610000|2021-05-14 12:16:50|6350.4|6349.4|6350.4|6349.4|6350.7|6349.7|6350.4|6349.4|1
1620994620000|2021-05-14 12:17:00|6350.7|6349.7|6350.7|6349.7|6350.9|6349.9|6350.7|6349.7|5
1620994630000|2021-05-14 12:17:10|6350.9|6349.9|6350.9|6349.9|6350.9|6349.9|6350.7|6349.7|0
1620994640000|2021-05-14 12:17:20|6350.7|6349.7|6350.9|6349.9|6351.2|6350.2|6350.7|6349.7|2
1620994650000|2021-05-14 12:17:30|6351.2|6350.2|6350.4|6349.4|6351.2|6350.2|6350.4|6349.4|0
1620994660000|2021-05-14 12:17:40|6350.7|6349.7|6350.9|6349.9|6350.9|6349.9|6350.4|6349.4|2
1620994670000|2021-05-14 12:17:50|6350.7|6349.7|6350.4|6349.4|6350.9|6349.9|6350.4|6349.4|3
1620994680000|2021-05-14 12:18:00|6350.7|6349.7|6351.2|6350.2|6351.2|6350.2|6350.7|6349.7|4
1620994690000|2021-05-14 12:18:10|6351.7|6350.7|6351.9|6350.9|6351.9|6350.9|6351.7|6350.7|20
1620994700000|2021-05-14 12:18:20|6352.2|6351.2|6352.4|6351.4|6352.4|6351.4|6352.2|6351.2|24
1620994710000|2021-05-14 12:18:30|6352.7|6351.7|6352.2|6351.2|6352.7|6351.7|6351.9|6350.9|5
1620994720000|2021-05-14 12:18:40|6351.9|6350.9|6352.7|6351.7|6352.7|6351.7|6351.9|6350.9|33
1620994730000|2021-05-14 12:18:50|6352.9|6351.9|6352.9|6351.9|6353.2|6352.2|6352.7|6351.7|9
1620994740000|2021-05-14 12:19:00|6352.7|6351.7|6353.2|6352.2|6353.2|6352.2|6352.7|6351.7|2
1620994750000|2021-05-14 12:19:10|6352.9|6351.9|6352.9|6351.9|6352.9|6351.9|6352.9|6351.9|7
1620994770000|2021-05-14 12:19:30|6352.7|6351.7|6351.9|6350.9|6352.9|6351.9|6351.9|6350.9|28
1620994780000|2021-05-14 12:19:40|6351.7|6350.7|6351.7|6350.7|6351.7|6350.7|6351.7|6350.7|1
1620994790000|2021-05-14 12:19:50|||||||||3
1620994800000|2021-05-14 12:20:00|6351.4|6350.4|6351.7|6350.7|6351.7|6350.7|6351.4|6350.4|13
1620994810000|2021-05-14 12:20:10|6351.9|6350.9|6351.9|6350.9|6352.2|6351.2|6351.9|6350.9|10
1620994820000|2021-05-14 12:20:20|6352.2|6351.2|6352.4|6351.4|6352.4|6351.4|6352.2|6351.2|6
1620994830000|2021-05-14 12:20:30|6352.7|6351.7|6352.7|6351.7|6352.9|6351.9|6352.7|6351.7|12
1620994840000|2021-05-14 12:20:40|6352.4|6351.4|6352.4|6351.4|6352.9|6351.9|6352.2|6351.2|4
1620994850000|2021-05-14 12:20:50|6352.2|6351.2|6352.2|6351.2|6352.2|6351.2|6352.2|6351.2|0
1620994860000|2021-05-14 12:21:00|6351.9|6350.9|6351.7|6350.7|6352.2|6351.2|6351.7|6350.7|3
1620994870000|2021-05-14 12:21:10|6351.9|6350.9|6352.2|6351.2|6352.2|6351.2|6351.9|6350.9|3
1620994880000|2021-05-14 12:21:20|6352.4|6351.4|6352.4|6351.4|6352.4|6351.4|6352.4|6351.4|1
1620994890000|2021-05-14 12:21:30|6352.2|6351.2|6352.9|6351.9|6352.9|6351.9|6352.2|6351.2|6
1620994900000|2021-05-14 12:21:40|6353.2|6352.2|6353.2|6352.2|6353.2|6352.2|6352.9|6351.9|0
1620994910000|2021-05-14 12:21:50|6353.4|6352.4|6353.4|6352.4|6353.7|6352.7|6353.4|6352.4|8
1620994920000|2021-05-14 12:22:00|6353.2|6352.2|6352.9|6351.9|6353.7|6352.7|6352.9|6351.9|19
1620994930000|2021-05-14 12:22:10|6353.2|6352.2|6353.2|6352.2|6353.2|6352.2|6352.9|6351.9|1
1620994940000|2021-05-14 12:22:20|6352.9|6351.9|6352.7|6351.7|6352.9|6351.9|6352.7|6351.7|7
1620994950000|2021-05-14 12:22:30|6352.9|6351.9|6352.7|6351.7|6352.9|6351.9|6352.7|6351.7|1
1620994960000|2021-05-14 12:22:40|6352.4|6351.4|6352.7|6351.7|6352.7|6351.7|6352.2|6351.2|24
1620994970000|2021-05-14 12:22:50|6352.4|6351.4|6352.4|6351.4|6352.9|6351.9|6352.4|6351.4|8
1620994980000|2021-05-14 12:23:00|6352.7|6351.7|6351.9|6350.9|6352.7|6351.7|6351.9|6350.9|6
1620994990000|2021-05-14 12:23:10|6352.2|6351.2|6352.2|6351.2|6352.2|6351.2|6351.9|6350.9|0
1620995000000|2021-05-14 12:23:20|6351.7|6350.7|6351.7|6350.7|6351.9|6350.9|6351.7|6350.7|32
1620995010000|2021-05-14 12:23:30|6351.4|6350.4|6351.7|6350.7|6351.7|6350.7|6351.4|6350.4|15
1620995020000|2021-05-14 12:23:40|||||||||9
1620995040000|2021-05-14 12:24:00|6351.9|6350.9|6351.7|6350.7|6352.2|6351.2|6351.7|6350.7|9
1620995050000|2021-05-14 12:24:10|6351.4|6350.4|6351.7|6350.7|6351.7|6350.7|6351.4|6350.4|19
1620995060000|2021-05-14 12:24:20|6351.4|6350.4|6351.7|6350.7|6351.9|6350.9|6351.2|6350.2|63
1620995070000|2021-05-14 12:24:30|||||||||4
1620995080000|2021-05-14 12:24:40|||||||||4
1620995100000|2021-05-14 12:25:00|6351.4|6350.4|6351.2|6350.2|6351.4|6350.4|6351.2|6350.2|6
1620995110000|2021-05-14 12:25:10|6351.4|6350.4|6350.9|6349.9|6351.7|6350.7|6350.9|6349.9|21
1620995120000|2021-05-14 12:25:20|6351.2|6350.2|6351.2|6350.2|6351.2|6350.2|6351.2|6350.2|4
1620995150000|2021-05-14 12:25:50|6351.4|6350.4|6351.7|6350.7|6351.7|6350.7|6351.4|6350.4|8
1620995160000|2021-05-14 12:26:00|6351.4|6350.4|6351.2|6350.2|6351.7|6350.7|6351.2|6350.2|16
1620995180000|2021-05-14 12:26:20|6350.9|6349.9|6350.7|6349.7|6350.9|6349.9|6350.7|6349.7|8
1620995190000|2021-05-14 12:26:30|6350.4|6349.4|6350.2|6349.2|6350.4|6349.4|6350.2|6349.2|21
1620995210000|2021-05-14 12:26:50|6350.7|6349.7|6351.2|6350.2|6351.2|6350.2|6350.7|6349.7|12
1620995220000|2021-05-14 12:27:00|||||||||3
1620995230000|2021-05-14 12:27:10|6351.4|6350.4|6351.7|6350.7|6351.7|6350.7|6351.4|6350.4|8
1620995280000|2021-05-14 12:28:00|||||||||1
1620995310000|2021-05-14 12:28:30|||||||||4
1620995330000|2021-05-14 12:28:50|6351.4|6350.4|6351.4|6350.4|6351.4|6350.4|6351.4|6350.4|7
1620995340000|2021-05-14 12:29:00|6351.7|6350.7|6351.7|6350.7|6351.7|6350.7|6351.4|6350.4|9
1620995350000|2021-05-14 12:29:10|6351.4|6350.4|6351.4|6350.4|6351.4|6350.4|6351.4|6350.4|2
1620995360000|2021-05-14 12:29:20|6351.7|6350.7|6351.4|6350.4|6351.7|6350.7|6351.4|6350.4|0
1620995370000|2021-05-14 12:29:30|6351.2|6350.2|6350.2|6349.2|6351.2|6350.2|6349.9|6348.9|72
1620995380000|2021-05-14 12:29:40|6349.9|6348.9|6349.9|6348.9|6349.9|6348.9|6349.9|6348.9|4
1620995390000|2021-05-14 12:29:50|6349.7|6348.7|6349.4|6348.4|6349.7|6348.7|6349.4|6348.4|10
1620995400000|2021-05-14 12:30:00|6349.2|6348.2|6349.7|6348.7|6349.7|6348.7|6348.9|6347.9|14
1620995410000|2021-05-14 12:30:10|6348.4|6347.4|6348.4|6347.4|6348.4|6347.4|6348.4|6347.4|28
1620995420000|2021-05-14 12:30:20|6348.2|6347.2|6346.2|6345.2|6348.7|6347.7|6345.7|6344.7|203
1620995430000|2021-05-14 12:30:30|6346.7|6345.7|6347.9|6346.9|6348.9|6347.9|6346.7|6345.7|28
1620995440000|2021-05-14 12:30:40|6347.7|6346.7|6347.2|6346.2|6347.7|6346.7|6346.7|6345.7|20
1620995450000|2021-05-14 12:30:50|6347.4|6346.4|6347.7|6346.7|6348.2|6347.2|6347.2|6346.2|35
1620995460000|2021-05-14 12:31:00|6347.9|6346.9|6346.2|6345.2|6348.2|6347.2|6345.9|6344.9|80
1620995470000|2021-05-14 12:31:10|6346.7|6345.7|6347.9|6346.9|6348.2|6347.2|6346.7|6345.7|48
1620995480000|2021-05-14 12:31:20|6348.2|6347.2|6348.2|6347.2|6348.7|6347.7|6347.9|6346.9|15
1620995490000|2021-05-14 12:31:30|6347.9|6346.9|6346.9|6345.9|6348.4|6347.4|6346.9|6345.9|50
1620995500000|2021-05-14 12:31:40|6346.7|6345.7|6346.4|6345.4|6347.2|6346.2|6346.2|6345.2|18
1620995510000|2021-05-14 12:31:50|6346.2|6345.2|6346.7|6345.7|6346.7|6345.7|6346.2|6345.2|3
1620995520000|2021-05-14 12:32:00|6346.9|6345.9|6347.9|6346.9|6348.2|6347.2|6346.9|6345.9|11
1620995530000|2021-05-14 12:32:10|6348.2|6347.2|6348.7|6347.7|6348.9|6347.9|6348.2|6347.2|11
1620995540000|2021-05-14 12:32:20|6348.9|6347.9|6347.2|6346.2|6349.2|6348.2|6347.2|6346.2|15
1620995550000|2021-05-14 12:32:30|6347.4|6346.4|6347.4|6346.4|6347.7|6346.7|6346.9|6345.9|7
1620995560000|2021-05-14 12:32:40|6347.2|6346.2|6347.2|6346.2|6347.4|6346.4|6345.7|6344.7|18
1620995570000|2021-05-14 12:32:50|6347.4|6346.4|6346.7|6345.7|6347.4|6346.4|6346.7|6345.7|8
1620995580000|2021-05-14 12:33:00|6346.9|6345.9|6346.4|6345.4|6346.9|6345.9|6346.2|6345.2|12
1620995590000|2021-05-14 12:33:10|6346.2|6345.2|6346.4|6345.4|6346.9|6345.9|6345.4|6344.4|13
1620995600000|2021-05-14 12:33:20|6346.2|6345.2|6346.4|6345.4|6346.7|6345.7|6345.9|6344.9|9
1620995610000|2021-05-14 12:33:30|6346.2|6345.2|6346.7|6345.7|6346.7|6345.7|6346.2|6345.2|3
1620995620000|2021-05-14 12:33:40|6346.9|6345.9|6346.7|6345.7|6347.2|6346.2|6346.4|6345.4|3
1620995630000|2021-05-14 12:33:50|6346.4|6345.4|6346.9|6345.9|6347.2|6346.2|6346.4|6345.4|9
1620995640000|2021-05-14 12:34:00|6347.2|6346.2|6347.4|6346.4|6347.9|6346.9|6347.2|6346.2|32
1620995650000|2021-05-14 12:34:10|6347.2|6346.2|6346.7|6345.7|6347.4|6346.4|6346.7|6345.7|4
1620995660000|2021-05-14 12:34:20|6346.9|6345.9|6347.2|6346.2|6347.2|6346.2|6346.7|6345.7|5
1620995670000|2021-05-14 12:34:30|6347.4|6346.4|6347.2|6346.2|6347.7|6346.7|6347.2|6346.2|4
1620995680000|2021-05-14 12:34:40|6347.4|6346.4|6348.2|6347.2|6348.2|6347.2|6347.4|6346.4|8
1620995690000|2021-05-14 12:34:50|6347.9|6346.9|6347.9|6346.9|6347.9|6346.9|6347.9|6346.9|0
1620995700000|2021-05-14 12:35:00|6348.2|6347.2|6348.2|6347.2|6348.2|6347.2|6347.2|6346.2|19
1620995710000|2021-05-14 12:35:10|6348.4|6347.4|6348.2|6347.2|6348.4|6347.4|6347.9|6346.9|18
1620995720000|2021-05-14 12:35:20|6347.9|6346.9|6347.9|6346.9|6348.2|6347.2|6347.7|6346.7|4
1620995730000|2021-05-14 12:35:30|6348.2|6347.2|6348.9|6347.9|6349.2|6348.2|6348.2|6347.2|15
1620995740000|2021-05-14 12:35:40|6348.7|6347.7|6348.7|6347.7|6349.2|6348.2|6348.7|6347.7|5
1620995750000|2021-05-14 12:35:50|6348.4|6347.4|6348.2|6347.2|6348.7|6347.7|6347.7|6346.7|2
1620995760000|2021-05-14 12:36:00|6347.9|6346.9|6347.2|6346.2|6348.4|6347.4|6346.9|6345.9|13
1620995770000|2021-05-14 12:36:10|6346.9|6345.9|6347.9|6346.9|6347.9|6346.9|6346.9|6345.9|2
1620995780000|2021-05-14 12:36:20|6347.7|6346.7|6348.4|6347.4|6348.4|6347.4|6347.4|6346.4|3
1620995790000|2021-05-14 12:36:30|6348.2|6347.2|6348.2|6347.2|6348.7|6347.7|6347.9|6346.9|0
1620995800000|2021-05-14 12:36:40|6347.9|6346.9|6347.9|6346.9|6348.2|6347.2|6347.9|6346.9|0
1620995810000|2021-05-14 12:36:50|6347.7|6346.7|6346.7|6345.7|6347.7|6346.7|6346.7|6345.7|6
1620995820000|2021-05-14 12:37:00|6346.9|6345.9|6347.2|6346.2|6347.7|6346.7|6346.9|6345.9|14
1620995830000|2021-05-14 12:37:10|6347.4|6346.4|6347.2|6346.2|6347.4|6346.4|6346.7|6345.7|0
1620995840000|2021-05-14 12:37:20|6347.4|6346.4|6347.4|6346.4|6347.7|6346.7|6347.2|6346.2|1
1620995850000|2021-05-14 12:37:30|6347.7|6346.7|6347.7|6346.7|6347.7|6346.7|6347.2|6346.2|1
1620995860000|2021-05-14 12:37:40|6347.9|6346.9|6347.7|6346.7|6347.9|6346.9|6347.4|6346.4|6
1620995870000|2021-05-14 12:37:50|6347.4|6346.4|6347.9|6346.9|6347.9|6346.9|6347.4|6346.4|1
1620995880000|2021-05-14 12:38:00|6348.2|6347.2|6347.9|6346.9|6348.2|6347.2|6347.7|6346.7|2
1620995890000|2021-05-14 12:38:10|6348.2|6347.2|6348.7|6347.7|6348.7|6347.7|6347.9|6346.9|8
1620995900000|2021-05-14 12:38:20|6348.9|6347.9|6349.2|6348.2|6349.4|6348.4|6348.9|6347.9|26
1620995910000|2021-05-14 12:38:30|6348.9|6347.9|6348.9|6347.9|6349.2|6348.2|6348.9|6347.9|2
1620995920000|2021-05-14 12:38:40|6349.2|6348.2|6348.4|6347.4|6349.2|6348.2|6348.2|6347.2|11
1620995930000|2021-05-14 12:38:50|6348.2|6347.2|6348.2|6347.2|6348.4|6347.4|6347.9|6346.9|3
1620995940000|2021-05-14 12:39:00|6347.9|6346.9|6348.7|6347.7|6348.7|6347.7|6347.4|6346.4|18
1620995950000|2021-05-14 12:39:10|6348.4|6347.4|6348.4|6347.4|6348.4|6347.4|6348.2|6347.2|3
1620995960000|2021-05-14 12:39:20|6348.2|6347.2|6348.2|6347.2|6348.2|6347.2|6347.7|6346.7|4
1620995970000|2021-05-14 12:39:30|6348.4|6347.4|6348.2|6347.2|6348.4|6347.4|6347.9|6346.9|2
1620995980000|2021-05-14 12:39:40|6348.4|6347.4|6348.7|6347.7|6348.7|6347.7|6347.9|6346.9|1
1620995990000|2021-05-14 12:39:50|6348.4|6347.4|6348.7|6347.7|6348.7|6347.7|6348.4|6347.4|0
1620996000000|2021-05-14 12:40:00|6348.9|6347.9|6348.9|6347.9|6349.4|6348.4|6348.9|6347.9|9
1620996010000|2021-05-14 12:40:10|6349.2|6348.2|6349.2|6348.2|6349.2|6348.2|6348.4|6347.4|9
1620996020000|2021-05-14 12:40:20|6348.9|6347.9|6349.2|6348.2|6349.2|6348.2|6348.9|6347.9|6
1620996030000|2021-05-14 12:40:30|6349.4|6348.4|6349.7|6348.7|6349.7|6348.7|6349.2|6348.2|8
1620996040000|2021-05-14 12:40:40|6350.2|6349.2|6349.7|6348.7|6350.2|6349.2|6349.7|6348.7|20
1620996050000|2021-05-14 12:40:50|6349.9|6348.9|6350.7|6349.7|6350.9|6349.9|6349.9|6348.9|29
1620996060000|2021-05-14 12:41:00|6350.4|6349.4|6351.2|6350.2|6351.2|6350.2|6350.4|6349.4|5
1620996070000|2021-05-14 12:41:10|6351.4|6350.4|6351.2|6350.2|6351.4|6350.4|6351.2|6350.2|7
1620996090000|2021-05-14 12:41:30|6350.9|6349.9|6350.9|6349.9|6351.2|6350.2|6350.9|6349.9|4
1620996100000|2021-05-14 12:41:40|6350.7|6349.7|6350.7|6349.7|6350.9|6349.9|6350.7|6349.7|3
1620996110000|2021-05-14 12:41:50|6350.9|6349.9|6350.7|6349.7|6350.9|6349.9|6350.7|6349.7|6
1620996120000|2021-05-14 12:42:00|6350.9|6349.9|6350.2|6349.2|6350.9|6349.9|6350.2|6349.2|15
1620996130000|2021-05-14 12:42:10|6350.4|6349.4|6350.2|6349.2|6350.7|6349.7|6350.2|6349.2|2
1620996140000|2021-05-14 12:42:20|6349.9|6348.9|6350.2|6349.2|6350.2|6349.2|6349.9|6348.9|2
1620996150000|2021-05-14 12:42:30|6349.9|6348.9|6349.4|6348.4|6349.9|6348.9|6349.4|6348.4|5
1620996160000|2021-05-14 12:42:40|6349.7|6348.7|6349.4|6348.4|6349.7|6348.7|6349.2|6348.2|2
1620996170000|2021-05-14 12:42:50|6349.2|6348.2|6349.7|6348.7|6349.7|6348.7|6348.7|6347.7|10
1620996180000|2021-05-14 12:43:00|6349.9|6348.9|6350.2|6349.2|6350.2|6349.2|6349.9|6348.9|11
1620996190000|2021-05-14 12:43:10|6350.7|6349.7|6350.9|6349.9|6350.9|6349.9|6350.7|6349.7|9
1620996200000|2021-05-14 12:43:20|6351.2|6350.2|6350.9|6349.9|6351.2|6350.2|6350.7|6349.7|4
1620996210000|2021-05-14 12:43:30|6350.7|6349.7|6350.7|6349.7|6350.9|6349.9|6350.7|6349.7|4
1620996220000|2021-05-14 12:43:40|6350.9|6349.9|6350.7|6349.7|6350.9|6349.9|6350.7|6349.7|1
1620996230000|2021-05-14 12:43:50|6350.9|6349.9|6351.2|6350.2|6351.4|6350.4|6350.9|6349.9|5
1620996240000|2021-05-14 12:44:00|6351.4|6350.4|6351.4|6350.4|6351.7|6350.7|6351.4|6350.4|2
1620996250000|2021-05-14 12:44:10|6351.7|6350.7|6351.4|6350.4|6351.7|6350.7|6351.4|6350.4|8
1620996260000|2021-05-14 12:44:20|6351.7|6350.7|6351.4|6350.4|6351.7|6350.7|6351.2|6350.2|2
1620996280000|2021-05-14 12:44:40|6351.7|6350.7|6351.4|6350.4|6351.9|6350.9|6351.2|6350.2|35
1620996290000|2021-05-14 12:44:50|6351.2|6350.2|6352.4|6351.4|6352.4|6351.4|6351.2|6350.2|93
1620996300000|2021-05-14 12:45:00|6352.2|6351.2|6352.7|6351.7|6352.9|6351.9|6351.9|6350.9|14
1620996310000|2021-05-14 12:45:10|6352.4|6351.4|6352.9|6351.9|6352.9|6351.9|6352.4|6351.4|5
1620996320000|2021-05-14 12:45:20|6353.2|6352.2|6353.2|6352.2|6353.2|6352.2|6352.9|6351.9|4
1620996330000|2021-05-14 12:45:30|6352.9|6351.9|6353.4|6352.4|6353.7|6352.7|6352.9|6351.9|22
1620996340000|2021-05-14 12:45:40|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.4|6352.4|22
1620996350000|2021-05-14 12:45:50|6353.4|6352.4|6353.7|6352.7|6353.7|6352.7|6353.4|6352.4|3
1620996360000|2021-05-14 12:46:00|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|20
1620996370000|2021-05-14 12:46:10|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|5
1620996400000|2021-05-14 12:46:40|6353.9|6352.9|6353.9|6352.9|6354.4|6353.4|6353.9|6352.9|34
1620996410000|2021-05-14 12:46:50|6353.7|6352.7|6354.4|6353.4|6354.7|6353.7|6353.7|6352.7|68
1620996420000|2021-05-14 12:47:00|6354.2|6353.2|6354.7|6353.7|6354.7|6353.7|6354.2|6353.2|4
1620996430000|2021-05-14 12:47:10|6354.4|6353.4|6353.9|6352.9|6354.4|6353.4|6353.9|6352.9|1
1620996440000|2021-05-14 12:47:20|6354.2|6353.2|6353.9|6352.9|6354.2|6353.2|6353.9|6352.9|2
1620996450000|2021-05-14 12:47:30|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|1
1620996460000|2021-05-14 12:47:40|6353.9|6352.9|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|5
1620996470000|2021-05-14 12:47:50|6353.9|6352.9|6353.9|6352.9|6354.2|6353.2|6353.7|6352.7|2
1620996480000|2021-05-14 12:48:00|6354.2|6353.2|6354.4|6353.4|6354.7|6353.7|6354.2|6353.2|4
1620996490000|2021-05-14 12:48:10|6354.2|6353.2|6354.2|6353.2|6354.2|6353.2|6354.2|6353.2|1
1620996500000|2021-05-14 12:48:20|6354.4|6353.4|6354.2|6353.2|6354.4|6353.4|6354.2|6353.2|2
1620996510000|2021-05-14 12:48:30|6354.4|6353.4|6354.4|6353.4|6354.7|6353.7|6354.4|6353.4|2
1620996520000|2021-05-14 12:48:40|6354.7|6353.7|6354.9|6353.9|6354.9|6353.9|6354.7|6353.7|5
1620996530000|2021-05-14 12:48:50|6355.2|6354.2|6354.4|6353.4|6355.2|6354.2|6354.4|6353.4|15
1620996540000|2021-05-14 12:49:00|6354.2|6353.2|6354.2|6353.2|6354.7|6353.7|6354.2|6353.2|12
1620996550000|2021-05-14 12:49:10|6353.9|6352.9|6353.9|6352.9|6353.9|6352.9|6353.9|6352.9|1
1620996560000|2021-05-14 12:49:20|6354.2|6353.2|6353.9|6352.9|6354.2|6353.2|6353.9|6352.9|5
1620996570000|2021-05-14 12:49:30|6353.7|6352.7|6354.4|6353.4|6354.7|6353.7|6353.7|6352.7|4
1620996580000|2021-05-14 12:49:40|6354.2|6353.2|6354.4|6353.4|6354.7|6353.7|6354.2|6353.2|1
1620996590000|2021-05-14 12:49:50|6354.2|6353.2|6354.4|6353.4|6354.4|6353.4|6354.2|6353.2|2
1620996600000|2021-05-14 12:50:00|6354.2|6353.2|6354.7|6353.7|6354.9|6353.9|6354.2|6353.2|10
1620996610000|2021-05-14 12:50:10|6354.9|6353.9|6354.9|6353.9|6355.2|6354.2|6354.9|6353.9|0
1620996620000|2021-05-14 12:50:20|6354.7|6353.7|6354.7|6353.7|6354.9|6353.9|6354.7|6353.7|2
1620996630000|2021-05-14 12:50:30|6354.9|6353.9|6354.9|6353.9|6355.2|6354.2|6354.7|6353.7|30
1620996640000|2021-05-14 12:50:40|6354.7|6353.7|6354.9|6353.9|6355.2|6354.2|6354.7|6353.7|4
1620996650000|2021-05-14 12:50:50|6354.7|6353.7|6355.2|6354.2|6355.2|6354.2|6354.7|6353.7|2
1620996660000|2021-05-14 12:51:00|6354.9|6353.9|6354.7|6353.7|6354.9|6353.9|6354.7|6353.7|3
1620996670000|2021-05-14 12:51:10|6354.9|6353.9|6355.2|6354.2|6355.2|6354.2|6354.9|6353.9|1
1620996680000|2021-05-14 12:51:20|6354.9|6353.9|6354.7|6353.7|6354.9|6353.9|6354.7|6353.7|6
1620996690000|2021-05-14 12:51:30|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.2|6353.2|5
1620996700000|2021-05-14 12:51:40|6354.4|6353.4|6353.7|6352.7|6354.4|6353.4|6353.7|6352.7|10
1620996710000|2021-05-14 12:51:50|6353.9|6352.9|6353.9|6352.9|6354.2|6353.2|6353.7|6352.7|3
1620996720000|2021-05-14 12:52:00|6354.2|6353.2|6353.9|6352.9|6354.4|6353.4|6353.7|6352.7|5
1620996730000|2021-05-14 12:52:10|6354.2|6353.2|6354.2|6353.2|6354.4|6353.4|6353.7|6352.7|3
1620996740000|2021-05-14 12:52:20|6353.9|6352.9|6353.9|6352.9|6354.2|6353.2|6353.9|6352.9|1
1620996750000|2021-05-14 12:52:30|6354.2|6353.2|6354.7|6353.7|6354.7|6353.7|6354.2|6353.2|5
1620996770000|2021-05-14 12:52:50|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.2|6353.2|12
1620996780000|2021-05-14 12:53:00|6354.9|6353.9|6354.7|6353.7|6355.2|6354.2|6354.7|6353.7|13
1620996790000|2021-05-14 12:53:10|6354.9|6353.9|6355.7|6354.7|6355.7|6354.7|6354.7|6353.7|12
1620996800000|2021-05-14 12:53:20|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.9|6354.9|54
1620996810000|2021-05-14 12:53:30|6355.9|6354.9|6356.4|6355.4|6356.4|6355.4|6355.9|6354.9|14
1620996820000|2021-05-14 12:53:40|6356.2|6355.2|6356.7|6355.7|6357.2|6356.2|6356.2|6355.2|40
1620996830000|2021-05-14 12:53:50|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.4|6355.4|8
1620996840000|2021-05-14 12:54:00|6356.4|6355.4|6356.4|6355.4|6356.4|6355.4|6356.4|6355.4|2
1620996850000|2021-05-14 12:54:10|6356.7|6355.7|6356.7|6355.7|6357.2|6356.2|6356.7|6355.7|8
1620996860000|2021-05-14 12:54:20|6356.9|6355.9|6356.9|6355.9|6356.9|6355.9|6356.7|6355.7|4
1620996870000|2021-05-14 12:54:30|6356.7|6355.7|6356.4|6355.4|6356.7|6355.7|6356.4|6355.4|3
1620996880000|2021-05-14 12:54:40|6356.2|6355.2|6355.4|6354.4|6356.2|6355.2|6355.4|6354.4|7
1620996890000|2021-05-14 12:54:50|6355.7|6354.7|6355.7|6354.7|6355.9|6354.9|6355.7|6354.7|3
1620996900000|2021-05-14 12:55:00|6356.2|6355.2|6355.9|6354.9|6356.2|6355.2|6355.7|6354.7|8
1620996910000|2021-05-14 12:55:10|6355.7|6354.7|6355.7|6354.7|6356.2|6355.2|6355.7|6354.7|2
1620996920000|2021-05-14 12:55:20|6355.9|6354.9|6356.2|6355.2|6356.2|6355.2|6355.9|6354.9|8
1620996930000|2021-05-14 12:55:30|||||||||1
1620996950000|2021-05-14 12:55:50|6356.7|6355.7|6356.2|6355.2|6356.7|6355.7|6356.2|6355.2|15
1620996960000|2021-05-14 12:56:00|6356.4|6355.4|6356.4|6355.4|6356.7|6355.7|6356.2|6355.2|8
1620996970000|2021-05-14 12:56:10|6356.2|6355.2|6356.7|6355.7|6356.7|6355.7|6355.9|6354.9|17
1620996980000|2021-05-14 12:56:20|6356.9|6355.9|6357.4|6356.4|6357.7|6356.7|6356.9|6355.9|29
1620996990000|2021-05-14 12:56:30|6357.2|6356.2|6357.7|6356.7|6358.2|6357.2|6357.2|6356.2|26
1620997000000|2021-05-14 12:56:40|6357.9|6356.9|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|42
1620997010000|2021-05-14 12:56:50|6357.9|6356.9|6358.2|6357.2|6358.4|6357.4|6357.9|6356.9|5
1620997020000|2021-05-14 12:57:00|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|26
1620997030000|2021-05-14 12:57:10|6358.9|6357.9|6358.7|6357.7|6358.9|6357.9|6358.7|6357.7|6
1620997040000|2021-05-14 12:57:20|6358.9|6357.9|6359.4|6358.4|6359.4|6358.4|6358.9|6357.9|18
1620997050000|2021-05-14 12:57:30|6359.7|6358.7|6359.7|6358.7|6359.7|6358.7|6359.4|6358.4|3
1620997060000|2021-05-14 12:57:40|6359.9|6358.9|6359.7|6358.7|6359.9|6358.9|6359.7|6358.7|6
1620997070000|2021-05-14 12:57:50|6359.4|6358.4|6359.7|6358.7|6360.2|6359.2|6359.4|6358.4|9
1620997080000|2021-05-14 12:58:00|6359.4|6358.4|6359.7|6358.7|6359.7|6358.7|6359.4|6358.4|3
1620997090000|2021-05-14 12:58:10|6359.4|6358.4|6359.9|6358.9|6360.2|6359.2|6359.4|6358.4|10
1620997100000|2021-05-14 12:58:20|6359.7|6358.7|6359.9|6358.9|6359.9|6358.9|6359.7|6358.7|4
1620997110000|2021-05-14 12:58:30|6359.7|6358.7|6359.4|6358.4|6359.7|6358.7|6359.4|6358.4|2
1620997120000|2021-05-14 12:58:40|6359.2|6358.2|6359.4|6358.4|6359.7|6358.7|6358.9|6357.9|6
1620997130000|2021-05-14 12:58:50|6359.7|6358.7|6359.2|6358.2|6359.7|6358.7|6359.2|6358.2|1
1620997140000|2021-05-14 12:59:00|||||||||3
1620997150000|2021-05-14 12:59:10|6358.9|6357.9|6358.7|6357.7|6358.9|6357.9|6358.7|6357.7|16
1620997160000|2021-05-14 12:59:20|6358.9|6357.9|6358.9|6357.9|6358.9|6357.9|6358.9|6357.9|2
1620997170000|2021-05-14 12:59:30|6358.7|6357.7|6358.2|6357.2|6358.9|6357.9|6358.2|6357.2|13
1620997180000|2021-05-14 12:59:40|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|3
1620997190000|2021-05-14 12:59:50|6357.9|6356.9|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|1
1620997200000|2021-05-14 13:00:00|6357.9|6356.9|6356.9|6355.9|6358.2|6357.2|6356.9|6355.9|9
1620997210000|2021-05-14 13:00:10|6357.2|6356.2|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|1
1620997220000|2021-05-14 13:00:20|6357.9|6356.9|6359.2|6358.2|6359.2|6358.2|6357.7|6356.7|27
1620997230000|2021-05-14 13:00:30|6358.9|6357.9|6358.9|6357.9|6359.2|6358.2|6358.7|6357.7|17
1620997240000|2021-05-14 13:00:40|6358.7|6357.7|6358.7|6357.7|6358.9|6357.9|6358.7|6357.7|4
1620997250000|2021-05-14 13:00:50|||||||||3
1620997260000|2021-05-14 13:01:00|6358.9|6357.9|6358.7|6357.7|6358.9|6357.9|6358.7|6357.7|7
1620997270000|2021-05-14 13:01:10|6358.4|6357.4|6358.2|6357.2|6358.4|6357.4|6358.2|6357.2|8
1620997280000|2021-05-14 13:01:20|6357.7|6356.7|6357.4|6356.4|6357.7|6356.7|6357.2|6356.2|19
1620997290000|2021-05-14 13:01:30|6357.2|6356.2|6357.4|6356.4|6357.7|6356.7|6357.2|6356.2|8
1620997300000|2021-05-14 13:01:40|6357.2|6356.2|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|12
1620997320000|2021-05-14 13:02:00|6357.2|6356.2|6357.2|6356.2|6357.7|6356.7|6357.2|6356.2|17
1620997330000|2021-05-14 13:02:10|6356.9|6355.9|6356.9|6355.9|6357.2|6356.2|6356.7|6355.7|33
1620997340000|2021-05-14 13:02:20|6357.2|6356.2|6356.7|6355.7|6357.2|6356.2|6356.2|6355.2|33
1620997350000|2021-05-14 13:02:30|6356.4|6355.4|6356.4|6355.4|6356.7|6355.7|6356.2|6355.2|33
1620997360000|2021-05-14 13:02:40|6356.9|6355.9|6356.7|6355.7|6356.9|6355.9|6356.7|6355.7|12
1620997370000|2021-05-14 13:02:50|6356.4|6355.4|6356.7|6355.7|6356.7|6355.7|6356.2|6355.2|44
1620997380000|2021-05-14 13:03:00|6356.9|6355.9|6356.2|6355.2|6356.9|6355.9|6356.2|6355.2|14
1620997390000|2021-05-14 13:03:10|6355.9|6354.9|6356.7|6355.7|6356.9|6355.9|6355.9|6354.9|7
1620997400000|2021-05-14 13:03:20|6356.9|6355.9|6357.7|6356.7|6357.9|6356.9|6356.9|6355.9|36
1620997410000|2021-05-14 13:03:30|6357.4|6356.4|6357.2|6356.2|6357.7|6356.7|6357.2|6356.2|0
1620997420000|2021-05-14 13:03:40|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.4|6356.4|7
1620997440000|2021-05-14 13:04:00|6357.4|6356.4|6357.4|6356.4|6357.4|6356.4|6357.4|6356.4|2
1620997450000|2021-05-14 13:04:10|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|19
1620997460000|2021-05-14 13:04:20|6356.9|6355.9|6356.9|6355.9|6356.9|6355.9|6356.7|6355.7|9
1620997470000|2021-05-14 13:04:30|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|0
1620997480000|2021-05-14 13:04:40|6356.7|6355.7|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|5
1620997500000|2021-05-14 13:05:00|6357.4|6356.4|6357.2|6356.2|6357.7|6356.7|6356.7|6355.7|9
1620997510000|2021-05-14 13:05:10|6357.4|6356.4|6357.4|6356.4|6357.4|6356.4|6357.4|6356.4|2
1620997520000|2021-05-14 13:05:20|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|0
1620997530000|2021-05-14 13:05:30|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.4|6356.4|5
1620997550000|2021-05-14 13:05:50|||||||||1
1620997560000|2021-05-14 13:06:00|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|7
1620997570000|2021-05-14 13:06:10|6357.4|6356.4|6356.7|6355.7|6357.4|6356.4|6356.7|6355.7|9
1620997580000|2021-05-14 13:06:20|6357.2|6356.2|6356.9|6355.9|6357.2|6356.2|6356.7|6355.7|32
1620997590000|2021-05-14 13:06:30|6356.7|6355.7|6356.7|6355.7|6356.9|6355.9|6356.7|6355.7|2
1620997600000|2021-05-14 13:06:40|6356.9|6355.9|6357.2|6356.2|6357.2|6356.2|6356.9|6355.9|2
1620997610000|2021-05-14 13:06:50|6357.4|6356.4|6357.4|6356.4|6357.7|6356.7|6357.4|6356.4|19
1620997620000|2021-05-14 13:07:00|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|3
1620997630000|2021-05-14 13:07:10|6357.9|6356.9|6357.9|6356.9|6357.9|6356.9|6357.9|6356.9|7
1620997640000|2021-05-14 13:07:20|6358.2|6357.2|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|35
1620997650000|2021-05-14 13:07:30|6358.9|6357.9|6358.9|6357.9|6358.9|6357.9|6358.9|6357.9|4
1620997660000|2021-05-14 13:07:40|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|1
1620997670000|2021-05-14 13:07:50|6358.9|6357.9|6358.9|6357.9|6358.9|6357.9|6358.9|6357.9|4
1620997680000|2021-05-14 13:08:00|6358.7|6357.7|6359.2|6358.2|6359.2|6358.2|6358.7|6357.7|26
1620997690000|2021-05-14 13:08:10|||||||||1
1620997700000|2021-05-14 13:08:20|6359.4|6358.4|6359.4|6358.4|6359.7|6358.7|6359.4|6358.4|19
1620997710000|2021-05-14 13:08:30|6359.2|6358.2|6359.2|6358.2|6359.4|6358.4|6359.2|6358.2|0
1620997720000|2021-05-14 13:08:40|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6
1620997730000|2021-05-14 13:08:50|6358.9|6357.9|6359.2|6358.2|6359.2|6358.2|6358.9|6357.9|8
1620997740000|2021-05-14 13:09:00|6358.9|6357.9|6358.4|6357.4|6358.9|6357.9|6358.4|6357.4|108
1620997750000|2021-05-14 13:09:10|6358.2|6357.2|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|1
1620997760000|2021-05-14 13:09:20|6358.4|6357.4|6359.4|6358.4|6359.4|6358.4|6358.4|6357.4|27
1620997770000|2021-05-14 13:09:30|6359.7|6358.7|6359.4|6358.4|6359.9|6358.9|6359.4|6358.4|5
1620997780000|2021-05-14 13:09:40|6359.7|6358.7|6359.7|6358.7|6359.7|6358.7|6359.7|6358.7|2
1620997790000|2021-05-14 13:09:50|6359.4|6358.4|6359.7|6358.7|6359.7|6358.7|6359.4|6358.4|5
1620997800000|2021-05-14 13:10:00|6359.4|6358.4|6359.2|6358.2|6359.4|6358.4|6358.9|6357.9|19
1620997810000|2021-05-14 13:10:10|6359.4|6358.4|6359.7|6358.7|6359.7|6358.7|6359.4|6358.4|19
1620997820000|2021-05-14 13:10:20|6359.4|6358.4|6359.4|6358.4|6359.4|6358.4|6359.2|6358.2|18
1620997830000|2021-05-14 13:10:30|6359.2|6358.2|6359.2|6358.2|6359.4|6358.4|6359.2|6358.2|19
1620997850000|2021-05-14 13:10:50|6359.4|6358.4|6359.9|6358.9|6360.2|6359.2|6359.4|6358.4|13
1620997860000|2021-05-14 13:11:00|6360.2|6359.2|6359.4|6358.4|6360.2|6359.2|6359.4|6358.4|12
1620997870000|2021-05-14 13:11:10|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|0
1620997880000|2021-05-14 13:11:20|||||||||1
1620997890000|2021-05-14 13:11:30|6358.9|6357.9|6358.7|6357.7|6358.9|6357.9|6358.7|6357.7|6
1620997900000|2021-05-14 13:11:40|6358.4|6357.4|6358.2|6357.2|6358.4|6357.4|6358.2|6357.2|7
1620997910000|2021-05-14 13:11:50|6357.9|6356.9|6358.7|6357.7|6358.7|6357.7|6357.9|6356.9|4
1620997920000|2021-05-14 13:12:00|6358.4|6357.4|6358.2|6357.2|6358.7|6357.7|6358.2|6357.2|3
1620997930000|2021-05-14 13:12:10|6358.4|6357.4|6358.2|6357.2|6358.7|6357.7|6358.2|6357.2|6
1620997940000|2021-05-14 13:12:20|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|3
1620997950000|2021-05-14 13:12:30|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|0
1620997960000|2021-05-14 13:12:40|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|0
1620997970000|2021-05-14 13:12:50|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|0
1620997980000|2021-05-14 13:13:00|6358.2|6357.2|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|14
1620997990000|2021-05-14 13:13:10|6357.9|6356.9|6357.9|6356.9|6358.2|6357.2|6357.9|6356.9|3
1620998000000|2021-05-14 13:13:20|6357.7|6356.7|6357.9|6356.9|6357.9|6356.9|6357.7|6356.7|2
1620998010000|2021-05-14 13:13:30|6357.7|6356.7|6358.4|6357.4|6358.4|6357.4|6357.7|6356.7|11
1620998020000|2021-05-14 13:13:40|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|6
1620998030000|2021-05-14 13:13:50|6358.4|6357.4|6358.9|6357.9|6359.2|6358.2|6358.4|6357.4|10
1620998040000|2021-05-14 13:14:00|6359.2|6358.2|6359.7|6358.7|6359.7|6358.7|6358.9|6357.9|11
1620998050000|2021-05-14 13:14:10|6359.4|6358.4|6359.7|6358.7|6359.7|6358.7|6359.4|6358.4|2
1620998060000|2021-05-14 13:14:20|6360.2|6359.2|6359.9|6358.9|6360.2|6359.2|6359.7|6358.7|10
1620998070000|2021-05-14 13:14:30|6359.7|6358.7|6359.7|6358.7|6359.9|6358.9|6359.7|6358.7|1
1620998080000|2021-05-14 13:14:40|6359.9|6358.9|6360.4|6359.4|6360.7|6359.7|6359.9|6358.9|49
1620998090000|2021-05-14 13:14:50|6360.2|6359.2|6360.2|6359.2|6360.4|6359.4|6359.9|6358.9|3
1620998100000|2021-05-14 13:15:00|6360.4|6359.4|6360.4|6359.4|6360.4|6359.4|6360.2|6359.2|12
1620998110000|2021-05-14 13:15:10|6360.2|6359.2|6359.9|6358.9|6360.2|6359.2|6359.7|6358.7|13
1620998120000|2021-05-14 13:15:20|6360.2|6359.2|6360.2|6359.2|6360.4|6359.4|6360.2|6359.2|3
1620998130000|2021-05-14 13:15:30|6360.4|6359.4|6360.7|6359.7|6360.7|6359.7|6360.4|6359.4|1
1620998140000|2021-05-14 13:15:40|6360.2|6359.2|6359.9|6358.9|6360.4|6359.4|6359.9|6358.9|13
1620998150000|2021-05-14 13:15:50|6360.2|6359.2|6359.7|6358.7|6360.2|6359.2|6359.7|6358.7|4
1620998160000|2021-05-14 13:16:00|6359.9|6358.9|6360.2|6359.2|6360.2|6359.2|6359.9|6358.9|2
1620998170000|2021-05-14 13:16:10|6359.7|6358.7|6359.9|6358.9|6359.9|6358.9|6359.7|6358.7|9
1620998180000|2021-05-14 13:16:20|6359.7|6358.7|6359.9|6358.9|6359.9|6358.9|6359.7|6358.7|2
1620998190000|2021-05-14 13:16:30|6360.2|6359.2|6360.2|6359.2|6360.2|6359.2|6360.2|6359.2|0
1620998210000|2021-05-14 13:16:50|6359.9|6358.9|6359.9|6358.9|6360.2|6359.2|6359.7|6358.7|9
1620998220000|2021-05-14 13:17:00|6359.7|6358.7|6359.7|6358.7|6360.2|6359.2|6359.4|6358.4|9
1620998230000|2021-05-14 13:17:10|6359.4|6358.4|6359.2|6358.2|6359.4|6358.4|6359.2|6358.2|5
1620998240000|2021-05-14 13:17:20|6358.9|6357.9|6359.2|6358.2|6359.2|6358.2|6358.4|6357.4|22
1620998250000|2021-05-14 13:17:30|6359.4|6358.4|6360.2|6359.2|6360.7|6359.7|6359.4|6358.4|39
1620998260000|2021-05-14 13:17:40|6360.4|6359.4|6360.7|6359.7|6360.9|6359.9|6360.4|6359.4|40
1620998270000|2021-05-14 13:17:50|6360.9|6359.9|6360.7|6359.7|6361.2|6360.2|6360.7|6359.7|11
1620998280000|2021-05-14 13:18:00|6360.4|6359.4|6360.2|6359.2|6360.4|6359.4|6360.2|6359.2|7
1620998290000|2021-05-14 13:18:10|6360.4|6359.4|6360.2|6359.2|6360.7|6359.7|6360.2|6359.2|5
1620998300000|2021-05-14 13:18:20|6360.4|6359.4|6360.2|6359.2|6360.4|6359.4|6360.2|6359.2|0
1620998310000|2021-05-14 13:18:30|6359.7|6358.7|6359.9|6358.9|6359.9|6358.9|6359.7|6358.7|27
1620998320000|2021-05-14 13:18:40|6360.2|6359.2|6360.2|6359.2|6360.2|6359.2|6359.9|6358.9|2
1620998330000|2021-05-14 13:18:50|6359.9|6358.9|6359.7|6358.7|6359.9|6358.9|6359.7|6358.7|5
1620998340000|2021-05-14 13:19:00|||||||||1
1620998350000|2021-05-14 13:19:10|6359.4|6358.4|6359.2|6358.2|6359.4|6358.4|6359.2|6358.2|19
1620998360000|2021-05-14 13:19:20|6359.4|6358.4|6359.4|6358.4|6359.7|6358.7|6359.4|6358.4|3
1620998370000|2021-05-14 13:19:30|6359.7|6358.7|6358.7|6357.7|6359.7|6358.7|6358.7|6357.7|6
1620998380000|2021-05-14 13:19:40|6358.4|6357.4|6358.7|6357.7|6358.9|6357.9|6358.4|6357.4|1
1620998390000|2021-05-14 13:19:50|6358.9|6357.9|6358.7|6357.7|6358.9|6357.9|6358.4|6357.4|0
1620998400000|2021-05-14 13:20:00|6358.9|6357.9|6359.7|6358.7|6359.7|6358.7|6358.9|6357.9|10
1620998410000|2021-05-14 13:20:10|6359.9|6358.9|6360.2|6359.2|6360.2|6359.2|6359.9|6358.9|10
1620998420000|2021-05-14 13:20:20|6360.4|6359.4|6360.7|6359.7|6360.7|6359.7|6360.2|6359.2|2
1620998430000|2021-05-14 13:20:30|6360.9|6359.9|6361.2|6360.2|6361.2|6360.2|6360.7|6359.7|2
1620998440000|2021-05-14 13:20:40|6360.9|6359.9|6361.7|6360.7|6361.7|6360.7|6360.9|6359.9|11
1620998450000|2021-05-14 13:20:50|6361.2|6360.2|6361.2|6360.2|6361.4|6360.4|6361.2|6360.2|9
1620998460000|2021-05-14 13:21:00|6361.4|6360.4|6361.4|6360.4|6362.2|6361.2|6361.2|6360.2|6
1620998470000|2021-05-14 13:21:10|6361.7|6360.7|6361.4|6360.4|6361.7|6360.7|6361.4|6360.4|4
1620998480000|2021-05-14 13:21:20|6361.7|6360.7|6361.4|6360.4|6361.7|6360.7|6361.2|6360.2|6
1620998490000|2021-05-14 13:21:30|6361.2|6360.2|6360.9|6359.9|6361.2|6360.2|6360.7|6359.7|4
1620998500000|2021-05-14 13:21:40|6361.2|6360.2|6361.7|6360.7|6361.7|6360.7|6360.9|6359.9|5
1620998520000|2021-05-14 13:22:00|6361.9|6360.9|6363.2|6362.2|6363.2|6362.2|6361.9|6360.9|29
1620998530000|2021-05-14 13:22:10|6362.9|6361.9|6363.2|6362.2|6363.2|6362.2|6362.7|6361.7|3
1620998540000|2021-05-14 13:22:20|6363.4|6362.4|6362.7|6361.7|6363.7|6362.7|6362.7|6361.7|135
1620998550000|2021-05-14 13:22:30|6362.9|6361.9|6362.9|6361.9|6362.9|6361.9|6362.7|6361.7|8
1620998560000|2021-05-14 13:22:40|6362.7|6361.7|6362.9|6361.9|6363.2|6362.2|6362.7|6361.7|7
1620998570000|2021-05-14 13:22:50|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|0
1620998580000|2021-05-14 13:23:00|6363.4|6362.4|6363.2|6362.2|6363.4|6362.4|6362.9|6361.9|9
1620998590000|2021-05-14 13:23:10|6362.9|6361.9|6362.7|6361.7|6363.2|6362.2|6362.7|6361.7|0
1620998610000|2021-05-14 13:23:30|6362.9|6361.9|6362.7|6361.7|6362.9|6361.9|6362.4|6361.4|20
1620998620000|2021-05-14 13:23:40|6361.7|6360.7|6362.7|6361.7|6362.7|6361.7|6361.7|6360.7|32
1620998630000|2021-05-14 13:23:50|6362.4|6361.4|6362.7|6361.7|6362.7|6361.7|6361.9|6360.9|13
1620998650000|2021-05-14 13:24:10|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6362.9|6361.9|21
1620998660000|2021-05-14 13:24:20|6362.9|6361.9|6362.9|6361.9|6362.9|6361.9|6362.9|6361.9|2
1620998670000|2021-05-14 13:24:30|6363.2|6362.2|6362.7|6361.7|6363.2|6362.2|6362.7|6361.7|2
1620998680000|2021-05-14 13:24:40|6362.9|6361.9|6362.9|6361.9|6362.9|6361.9|6362.7|6361.7|0
1620998690000|2021-05-14 13:24:50|6362.7|6361.7|6362.9|6361.9|6362.9|6361.9|6362.7|6361.7|0
1620998700000|2021-05-14 13:25:00|6362.7|6361.7|6362.9|6361.9|6363.2|6362.2|6362.7|6361.7|3
1620998710000|2021-05-14 13:25:10|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6362.4|6361.4|21
1620998720000|2021-05-14 13:25:20|6363.4|6362.4|6363.7|6362.7|6363.9|6362.9|6363.4|6362.4|5
1620998730000|2021-05-14 13:25:30|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|2
1620998740000|2021-05-14 13:25:40|6363.9|6362.9|6363.7|6362.7|6363.9|6362.9|6363.7|6362.7|3
1620998750000|2021-05-14 13:25:50|6363.4|6362.4|6363.7|6362.7|6363.9|6362.9|6363.4|6362.4|2
1620998760000|2021-05-14 13:26:00|6364.2|6363.2|6363.7|6362.7|6364.2|6363.2|6363.7|6362.7|2
1620998770000|2021-05-14 13:26:10|6363.4|6362.4|6363.7|6362.7|6363.7|6362.7|6363.4|6362.4|1
1620998780000|2021-05-14 13:26:20|6363.4|6362.4|6363.4|6362.4|6363.7|6362.7|6363.4|6362.4|6
1620998790000|2021-05-14 13:26:30|6363.7|6362.7|6362.9|6361.9|6363.7|6362.7|6362.9|6361.9|0
1620998800000|2021-05-14 13:26:40|6362.7|6361.7|6362.9|6361.9|6363.2|6362.2|6362.7|6361.7|0
1620998810000|2021-05-14 13:26:50|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|1
1620998830000|2021-05-14 13:27:10|6363.4|6362.4|6363.7|6362.7|6363.7|6362.7|6363.4|6362.4|2
1620998850000|2021-05-14 13:27:30|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|6
1620998860000|2021-05-14 13:27:40|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.7|6362.7|7
1620998870000|2021-05-14 13:27:50|6364.4|6363.4|6364.2|6363.2|6364.4|6363.4|6364.2|6363.2|1
1620998880000|2021-05-14 13:28:00|6363.9|6362.9|6364.7|6363.7|6364.7|6363.7|6363.9|6362.9|5
1620998890000|2021-05-14 13:28:10|6364.4|6363.4|6363.2|6362.2|6364.4|6363.4|6362.9|6361.9|4
1620998900000|2021-05-14 13:28:20|6362.9|6361.9|6362.9|6361.9|6363.2|6362.2|6362.7|6361.7|5
1620998910000|2021-05-14 13:28:30|6362.7|6361.7|6362.7|6361.7|6362.9|6361.9|6362.7|6361.7|3
1620998920000|2021-05-14 13:28:40|6362.9|6361.9|6362.4|6361.4|6362.9|6361.9|6362.4|6361.4|2
1620998930000|2021-05-14 13:28:50|6362.7|6361.7|6362.7|6361.7|6363.2|6362.2|6362.7|6361.7|1
1620998940000|2021-05-14 13:29:00|6362.9|6361.9|6362.4|6361.4|6362.9|6361.9|6362.4|6361.4|19
1620998950000|2021-05-14 13:29:10|6362.7|6361.7|6362.7|6361.7|6362.7|6361.7|6362.7|6361.7|1
1620998960000|2021-05-14 13:29:20|||||||||8
1620998970000|2021-05-14 13:29:30|6362.9|6361.9|6363.7|6362.7|6363.7|6362.7|6362.9|6361.9|18
1620998980000|2021-05-14 13:29:40|6363.4|6362.4|6363.7|6362.7|6363.7|6362.7|6363.4|6362.4|10
1620998990000|2021-05-14 13:29:50|6363.4|6362.4|6363.4|6362.4|6363.7|6362.7|6363.2|6362.2|8
1620999000000|2021-05-14 13:30:00|6363.7|6362.7|6363.7|6362.7|6364.2|6363.2|6363.4|6362.4|47
1620999010000|2021-05-14 13:30:10|6363.4|6362.4|6364.7|6363.7|6364.7|6363.7|6363.2|6362.2|53
1620999020000|2021-05-14 13:30:20|6365.2|6364.2|6366.7|6365.7|6367.2|6366.2|6364.7|6363.7|367
1620999030000|2021-05-14 13:30:30|6366.9|6365.9|6366.2|6365.2|6367.7|6366.7|6366.2|6365.2|104
1620999040000|2021-05-14 13:30:40|6365.7|6364.7|6364.7|6363.7|6365.9|6364.9|6364.4|6363.4|12
1620999050000|2021-05-14 13:30:50|6364.4|6363.4|6365.2|6364.2|6365.4|6364.4|6364.2|6363.2|15
1620999060000|2021-05-14 13:31:00|6364.9|6363.9|6365.7|6364.7|6365.9|6364.9|6364.7|6363.7|20
1620999070000|2021-05-14 13:31:10|6365.4|6364.4|6365.2|6364.2|6365.4|6364.4|6364.7|6363.7|18
1620999080000|2021-05-14 13:31:20|6365.4|6364.4|6365.7|6364.7|6366.2|6365.2|6365.4|6364.4|8
1620999090000|2021-05-14 13:31:30|6365.4|6364.4|6365.7|6364.7|6365.7|6364.7|6364.9|6363.9|21
1620999100000|2021-05-14 13:31:40|6365.4|6364.4|6365.7|6364.7|6365.7|6364.7|6365.2|6364.2|4
1620999110000|2021-05-14 13:31:50|6365.4|6364.4|6365.2|6364.2|6365.4|6364.4|6364.7|6363.7|34
1620999120000|2021-05-14 13:32:00|6364.7|6363.7|6366.2|6365.2|6366.4|6365.4|6364.7|6363.7|41
1620999130000|2021-05-14 13:32:10|6366.4|6365.4|6367.2|6366.2|6367.4|6366.4|6365.9|6364.9|21
1620999140000|2021-05-14 13:32:20|6366.9|6365.9|6366.4|6365.4|6366.9|6365.9|6366.4|6365.4|10
1620999150000|2021-05-14 13:32:30|6366.7|6365.7|6365.9|6364.9|6366.7|6365.7|6365.2|6364.2|41
1620999160000|2021-05-14 13:32:40|6366.2|6365.2|6365.7|6364.7|6366.4|6365.4|6365.4|6364.4|21
1620999170000|2021-05-14 13:32:50|6365.4|6364.4|6365.2|6364.2|6365.7|6364.7|6364.9|6363.9|10
1620999180000|2021-05-14 13:33:00|6365.4|6364.4|6366.2|6365.2|6366.2|6365.2|6365.4|6364.4|5
1620999190000|2021-05-14 13:33:10|6365.9|6364.9|6365.7|6364.7|6366.2|6365.2|6365.7|6364.7|1
1620999200000|2021-05-14 13:33:20|6365.2|6364.2|6365.4|6364.4|6365.7|6364.7|6365.2|6364.2|19
1620999210000|2021-05-14 13:33:30|6365.2|6364.2|6364.9|6363.9|6365.4|6364.4|6364.7|6363.7|27
1620999220000|2021-05-14 13:33:40|6364.7|6363.7|6364.4|6363.4|6364.9|6363.9|6364.4|6363.4|3
1620999230000|2021-05-14 13:33:50|6364.2|6363.2|6363.7|6362.7|6364.4|6363.4|6363.4|6362.4|47
1620999240000|2021-05-14 13:34:00|6363.9|6362.9|6363.2|6362.2|6363.9|6362.9|6361.9|6360.9|57
1620999250000|2021-05-14 13:34:10|6363.7|6362.7|6362.2|6361.2|6363.7|6362.7|6362.2|6361.2|33
1620999260000|2021-05-14 13:34:20|6361.9|6360.9|6362.4|6361.4|6362.7|6361.7|6361.4|6360.4|14
1620999270000|2021-05-14 13:34:30|6362.7|6361.7|6362.7|6361.7|6363.2|6362.2|6362.7|6361.7|17
1620999280000|2021-05-14 13:34:40|6362.9|6361.9|6361.9|6360.9|6362.9|6361.9|6361.2|6360.2|44
1620999290000|2021-05-14 13:34:50|6361.7|6360.7|6361.2|6360.2|6361.7|6360.7|6360.4|6359.4|14
1620999300000|2021-05-14 13:35:00|6361.4|6360.4|6361.2|6360.2|6361.9|6360.9|6360.7|6359.7|23
1620999310000|2021-05-14 13:35:10|6361.7|6360.7|6361.7|6360.7|6361.9|6360.9|6361.2|6360.2|22
1620999320000|2021-05-14 13:35:20|6361.9|6360.9|6361.4|6360.4|6361.9|6360.9|6361.2|6360.2|7
1620999330000|2021-05-14 13:35:30|6361.2|6360.2|6361.2|6360.2|6361.9|6360.9|6361.2|6360.2|13
1620999340000|2021-05-14 13:35:40|6361.4|6360.4|6361.7|6360.7|6361.9|6360.9|6361.2|6360.2|13
1620999350000|2021-05-14 13:35:50|6361.9|6360.9|6362.9|6361.9|6362.9|6361.9|6361.9|6360.9|31
1620999360000|2021-05-14 13:36:00|6363.2|6362.2|6362.2|6361.2|6363.7|6362.7|6362.2|6361.2|36
1620999370000|2021-05-14 13:36:10|6362.4|6361.4|6362.2|6361.2|6362.7|6361.7|6362.2|6361.2|3
1620999380000|2021-05-14 13:36:20|6362.4|6361.4|6361.9|6360.9|6362.7|6361.7|6361.7|6360.7|18
1620999390000|2021-05-14 13:36:30|6361.4|6360.4|6360.4|6359.4|6361.4|6360.4|6360.4|6359.4|23
1620999400000|2021-05-14 13:36:40|6360.2|6359.2|6360.7|6359.7|6360.7|6359.7|6359.9|6358.9|16
1620999410000|2021-05-14 13:36:50|6360.4|6359.4|6361.4|6360.4|6361.4|6360.4|6360.4|6359.4|13
1620999420000|2021-05-14 13:37:00|6361.7|6360.7|6360.7|6359.7|6361.7|6360.7|6360.7|6359.7|18
1620999430000|2021-05-14 13:37:10|6360.4|6359.4|6360.7|6359.7|6361.2|6360.2|6360.2|6359.2|30
1620999440000|2021-05-14 13:37:20|6360.4|6359.4|6360.7|6359.7|6360.7|6359.7|6360.2|6359.2|9
1620999450000|2021-05-14 13:37:30|6360.9|6359.9|6360.7|6359.7|6361.2|6360.2|6360.7|6359.7|21
1620999460000|2021-05-14 13:37:40|6360.4|6359.4|6361.7|6360.7|6361.7|6360.7|6360.4|6359.4|26
1620999470000|2021-05-14 13:37:50|6361.4|6360.4|6361.2|6360.2|6362.2|6361.2|6361.2|6360.2|18
1620999480000|2021-05-14 13:38:00|6361.4|6360.4|6362.4|6361.4|6362.7|6361.7|6361.4|6360.4|26
1620999490000|2021-05-14 13:38:10|6362.7|6361.7|6362.7|6361.7|6363.2|6362.2|6362.4|6361.4|19
1620999500000|2021-05-14 13:38:20|6362.9|6361.9|6362.2|6361.2|6363.2|6362.2|6362.2|6361.2|6
1620999510000|2021-05-14 13:38:30|6362.7|6361.7|6361.7|6360.7|6362.7|6361.7|6361.7|6360.7|12
1620999520000|2021-05-14 13:38:40|6361.9|6360.9|6362.4|6361.4|6362.4|6361.4|6361.7|6360.7|14
1620999530000|2021-05-14 13:38:50|6362.2|6361.2|6361.7|6360.7|6362.2|6361.2|6361.4|6360.4|8
1620999540000|2021-05-14 13:39:00|6361.2|6360.2|6361.2|6360.2|6361.7|6360.7|6360.9|6359.9|23
1620999550000|2021-05-14 13:39:10|6360.9|6359.9|6359.7|6358.7|6361.2|6360.2|6359.4|6358.4|46
1620999560000|2021-05-14 13:39:20|6358.9|6357.9|6360.2|6359.2|6360.7|6359.7|6358.9|6357.9|29
1620999570000|2021-05-14 13:39:30|6360.4|6359.4|6360.7|6359.7|6360.7|6359.7|6360.2|6359.2|13
1620999580000|2021-05-14 13:39:40|6360.9|6359.9|6361.2|6360.2|6361.2|6360.2|6360.7|6359.7|21
1620999590000|2021-05-14 13:39:50|6361.4|6360.4|6360.9|6359.9|6361.4|6360.4|6360.9|6359.9|6
1620999600000|2021-05-14 13:40:00|6361.4|6360.4|6361.4|6360.4|6361.7|6360.7|6361.2|6360.2|25
1620999610000|2021-05-14 13:40:10|6361.2|6360.2|6362.2|6361.2|6363.2|6362.2|6361.2|6360.2|24
1620999620000|2021-05-14 13:40:20|6361.9|6360.9|6361.7|6360.7|6362.2|6361.2|6361.4|6360.4|14
1620999630000|2021-05-14 13:40:30|6361.9|6360.9|6361.7|6360.7|6362.7|6361.7|6361.7|6360.7|19
1620999640000|2021-05-14 13:40:40|6361.9|6360.9|6361.7|6360.7|6361.9|6360.9|6361.2|6360.2|13
1620999650000|2021-05-14 13:40:50|6361.9|6360.9|6361.9|6360.9|6362.4|6361.4|6361.7|6360.7|21
1620999660000|2021-05-14 13:41:00|6361.7|6360.7|6361.2|6360.2|6361.7|6360.7|6361.2|6360.2|22
1620999670000|2021-05-14 13:41:10|6361.7|6360.7|6361.2|6360.2|6362.2|6361.2|6361.2|6360.2|19
1620999680000|2021-05-14 13:41:20|6360.7|6359.7|6360.7|6359.7|6360.7|6359.7|6360.7|6359.7|7
1620999690000|2021-05-14 13:41:30|6360.9|6359.9|6361.7|6360.7|6361.7|6360.7|6360.9|6359.9|8
1620999700000|2021-05-14 13:41:40|6361.9|6360.9|6361.7|6360.7|6362.2|6361.2|6361.7|6360.7|12
1620999710000|2021-05-14 13:41:50|6361.9|6360.9|6362.4|6361.4|6362.9|6361.9|6361.9|6360.9|41
1620999720000|2021-05-14 13:42:00|6362.2|6361.2|6361.9|6360.9|6362.2|6361.2|6361.4|6360.4|11
1620999730000|2021-05-14 13:42:10|6361.7|6360.7|6362.7|6361.7|6362.7|6361.7|6361.7|6360.7|15
1620999740000|2021-05-14 13:42:20|6362.4|6361.4|6361.7|6360.7|6362.7|6361.7|6361.7|6360.7|7
1620999750000|2021-05-14 13:42:30|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.7|6360.7|10
1620999760000|2021-05-14 13:42:40|6361.7|6360.7|6361.7|6360.7|6362.2|6361.2|6361.2|6360.2|13
1620999770000|2021-05-14 13:42:50|6361.9|6360.9|6362.7|6361.7|6362.7|6361.7|6361.7|6360.7|14
1620999780000|2021-05-14 13:43:00|6362.9|6361.9|6363.9|6362.9|6363.9|6362.9|6362.9|6361.9|22
1620999790000|2021-05-14 13:43:10|6364.2|6363.2|6365.2|6364.2|6365.4|6364.4|6364.2|6363.2|102
1620999800000|2021-05-14 13:43:20|6364.9|6363.9|6365.2|6364.2|6365.7|6364.7|6364.9|6363.9|7
1620999810000|2021-05-14 13:43:30|6365.4|6364.4|6365.9|6364.9|6366.2|6365.2|6365.2|6364.2|20
1620999820000|2021-05-14 13:43:40|6365.7|6364.7|6366.2|6365.2|6366.4|6365.4|6365.7|6364.7|17
1620999830000|2021-05-14 13:43:50|6365.9|6364.9|6364.9|6363.9|6366.2|6365.2|6364.9|6363.9|43
1620999840000|2021-05-14 13:44:00|6364.7|6363.7|6365.7|6364.7|6365.9|6364.9|6364.2|6363.2|22
1620999850000|2021-05-14 13:44:10|6365.4|6364.4|6364.9|6363.9|6365.7|6364.7|6364.7|6363.7|2
1620999860000|2021-05-14 13:44:20|6364.7|6363.7|6365.7|6364.7|6365.7|6364.7|6364.7|6363.7|5
1620999870000|2021-05-14 13:44:30|6365.9|6364.9|6366.7|6365.7|6366.7|6365.7|6365.9|6364.9|20
1620999880000|2021-05-14 13:44:40|6366.4|6365.4|6366.4|6365.4|6366.9|6365.9|6366.4|6365.4|10
1620999890000|2021-05-14 13:44:50|6366.7|6365.7|6366.2|6365.2|6366.7|6365.7|6365.9|6364.9|14
1620999900000|2021-05-14 13:45:00|6366.7|6365.7|6365.7|6364.7|6366.7|6365.7|6365.4|6364.4|44
1620999910000|2021-05-14 13:45:10|6366.2|6365.2|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|12
1620999920000|2021-05-14 13:45:20|6366.4|6365.4|6366.7|6365.7|6367.2|6366.2|6366.4|6365.4|25
1620999930000|2021-05-14 13:45:30|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6366.4|6365.4|24
1620999940000|2021-05-14 13:45:40|6366.4|6365.4|6367.2|6366.2|6367.2|6366.2|6366.4|6365.4|15
1620999950000|2021-05-14 13:45:50|6366.9|6365.9|6367.4|6366.4|6367.7|6366.7|6366.9|6365.9|9
1620999960000|2021-05-14 13:46:00|6367.7|6366.7|6367.4|6366.4|6367.7|6366.7|6367.2|6366.2|22
1620999970000|2021-05-14 13:46:10|6367.7|6366.7|6367.4|6366.4|6368.2|6367.2|6367.2|6366.2|21
1620999980000|2021-05-14 13:46:20|6367.2|6366.2|6367.9|6366.9|6368.2|6367.2|6367.2|6366.2|14
1620999990000|2021-05-14 13:46:30|6367.7|6366.7|6368.4|6367.4|6368.7|6367.7|6367.7|6366.7|7
1621000000000|2021-05-14 13:46:40|6368.2|6367.2|6368.2|6367.2|6368.9|6367.9|6368.2|6367.2|14
1621000010000|2021-05-14 13:46:50|6368.4|6367.4|6369.2|6368.2|6369.2|6368.2|6368.4|6367.4|5
1621000020000|2021-05-14 13:47:00|6368.7|6367.7|6368.7|6367.7|6368.9|6367.9|6368.4|6367.4|21
1621000030000|2021-05-14 13:47:10|6369.2|6368.2|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|20
1621000040000|2021-05-14 13:47:20|6368.9|6367.9|6368.4|6367.4|6369.2|6368.2|6368.2|6367.2|23
1621000050000|2021-05-14 13:47:30|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|19
1621000060000|2021-05-14 13:47:40|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|28
1621000070000|2021-05-14 13:47:50|6367.7|6366.7|6368.2|6367.2|6368.4|6367.4|6367.7|6366.7|16
1621000080000|2021-05-14 13:48:00|6367.9|6366.9|6367.2|6366.2|6368.2|6367.2|6367.2|6366.2|40
1621000090000|2021-05-14 13:48:10|6367.4|6366.4|6367.2|6366.2|6367.4|6366.4|6366.7|6365.7|17
1621000100000|2021-05-14 13:48:20|6366.9|6365.9|6366.7|6365.7|6367.2|6366.2|6366.7|6365.7|8
1621000110000|2021-05-14 13:48:30|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6366.7|6365.7|12
1621000120000|2021-05-14 13:48:40|6367.2|6366.2|6367.2|6366.2|6367.2|6366.2|6367.2|6366.2|19
1621000130000|2021-05-14 13:48:50|||||||||4
1621000140000|2021-05-14 13:49:00|6366.9|6365.9|6366.9|6365.9|6367.2|6366.2|6366.9|6365.9|25
1621000150000|2021-05-14 13:49:10|6366.7|6365.7|6366.7|6365.7|6366.9|6365.9|6366.7|6365.7|12
1621000160000|2021-05-14 13:49:20|6366.2|6365.2|6366.2|6365.2|6366.7|6365.7|6366.2|6365.2|23
1621000170000|2021-05-14 13:49:30|6365.9|6364.9|6364.7|6363.7|6366.2|6365.2|6364.4|6363.4|29
1621000180000|2021-05-14 13:49:40|6364.9|6363.9|6364.2|6363.2|6365.2|6364.2|6364.2|6363.2|10
1621000190000|2021-05-14 13:49:50|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|16
1621000200000|2021-05-14 13:50:00|6364.7|6363.7|6365.9|6364.9|6365.9|6364.9|6364.7|6363.7|14
1621000210000|2021-05-14 13:50:10|6365.7|6364.7|6365.4|6364.4|6365.9|6364.9|6364.7|6363.7|27
1621000220000|2021-05-14 13:50:20|6365.7|6364.7|6364.7|6363.7|6365.7|6364.7|6364.7|6363.7|10
1621000230000|2021-05-14 13:50:30|6364.9|6363.9|6366.2|6365.2|6366.2|6365.2|6364.9|6363.9|9
1621000240000|2021-05-14 13:50:40|6366.4|6365.4|6366.7|6365.7|6367.2|6366.2|6366.2|6365.2|29
1621000250000|2021-05-14 13:50:50|6366.9|6365.9|6367.4|6366.4|6367.4|6366.4|6366.7|6365.7|8
1621000260000|2021-05-14 13:51:00|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|17
1621000270000|2021-05-14 13:51:10|6367.9|6366.9|6367.9|6366.9|6367.9|6366.9|6367.4|6366.4|9
1621000280000|2021-05-14 13:51:20|6367.7|6366.7|6367.2|6366.2|6367.7|6366.7|6367.2|6366.2|6
1621000290000|2021-05-14 13:51:30|6367.4|6366.4|6366.7|6365.7|6367.4|6366.4|6366.7|6365.7|29
1621000300000|2021-05-14 13:51:40|6366.9|6365.9|6366.7|6365.7|6367.2|6366.2|6366.7|6365.7|6
1621000310000|2021-05-14 13:51:50|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|6
1621000320000|2021-05-14 13:52:00|6366.9|6365.9|6367.2|6366.2|6367.2|6366.2|6366.9|6365.9|13
1621000330000|2021-05-14 13:52:10|6366.9|6365.9|6367.2|6366.2|6367.2|6366.2|6366.9|6365.9|0
1621000340000|2021-05-14 13:52:20|6367.7|6366.7|6368.2|6367.2|6368.4|6367.4|6367.7|6366.7|7
1621000350000|2021-05-14 13:52:30|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|1
1621000360000|2021-05-14 13:52:40|6368.4|6367.4|6368.7|6367.7|6369.2|6368.2|6368.4|6367.4|32
1621000370000|2021-05-14 13:52:50|6368.9|6367.9|6369.7|6368.7|6369.7|6368.7|6368.9|6367.9|11
1621000380000|2021-05-14 13:53:00|6369.9|6368.9|6370.7|6369.7|6370.9|6369.9|6369.9|6368.9|19
1621000390000|2021-05-14 13:53:10|6370.9|6369.9|6371.2|6370.2|6371.7|6370.7|6370.7|6369.7|21
1621000400000|2021-05-14 13:53:20|6371.4|6370.4|6371.4|6370.4|6371.9|6370.9|6371.4|6370.4|26
1621000410000|2021-05-14 13:53:30|6371.7|6370.7|6371.9|6370.9|6372.2|6371.2|6371.4|6370.4|11
1621000420000|2021-05-14 13:53:40|6371.7|6370.7|6371.4|6370.4|6372.2|6371.2|6371.4|6370.4|15
1621000430000|2021-05-14 13:53:50|6371.7|6370.7|6370.7|6369.7|6371.7|6370.7|6370.4|6369.4|24
1621000440000|2021-05-14 13:54:00|6370.9|6369.9|6370.9|6369.9|6371.2|6370.2|6370.2|6369.2|11
1621000450000|2021-05-14 13:54:10|6370.7|6369.7|6370.7|6369.7|6371.2|6370.2|6370.2|6369.2|17
1621000460000|2021-05-14 13:54:20|6370.4|6369.4|6369.9|6368.9|6370.4|6369.4|6369.9|6368.9|1
1621000470000|2021-05-14 13:54:30|6370.2|6369.2|6370.2|6369.2|6370.7|6369.7|6370.2|6369.2|10
1621000480000|2021-05-14 13:54:40|6369.9|6368.9|6369.2|6368.2|6369.9|6368.9|6368.9|6367.9|43
1621000490000|2021-05-14 13:54:50|6369.4|6368.4|6369.9|6368.9|6369.9|6368.9|6369.2|6368.2|3
1621000500000|2021-05-14 13:55:00|6369.7|6368.7|6369.7|6368.7|6370.2|6369.2|6369.4|6368.4|5
1621000510000|2021-05-14 13:55:10|6369.4|6368.4|6369.9|6368.9|6370.2|6369.2|6369.2|6368.2|13
1621000520000|2021-05-14 13:55:20|6370.2|6369.2|6368.7|6367.7|6370.4|6369.4|6368.7|6367.7|43
1621000530000|2021-05-14 13:55:30|6368.9|6367.9|6369.9|6368.9|6369.9|6368.9|6368.7|6367.7|10
1621000540000|2021-05-14 13:55:40|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|1
1621000550000|2021-05-14 13:55:50|6369.9|6368.9|6369.2|6368.2|6370.2|6369.2|6368.9|6367.9|51
1621000560000|2021-05-14 13:56:00|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|6
1621000570000|2021-05-14 13:56:10|6368.9|6367.9|6368.7|6367.7|6368.9|6367.9|6368.4|6367.4|9
1621000580000|2021-05-14 13:56:20|6368.4|6367.4|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|11
1621000590000|2021-05-14 13:56:30|6368.4|6367.4|6369.2|6368.2|6369.2|6368.2|6368.4|6367.4|10
1621000600000|2021-05-14 13:56:40|6368.9|6367.9|6368.7|6367.7|6368.9|6367.9|6368.2|6367.2|11
1621000610000|2021-05-14 13:56:50|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|6
1621000620000|2021-05-14 13:57:00|6368.9|6367.9|6368.4|6367.4|6368.9|6367.9|6368.4|6367.4|9
1621000630000|2021-05-14 13:57:10|6368.7|6367.7|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|10
1621000640000|2021-05-14 13:57:20|6368.4|6367.4|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|22
1621000650000|2021-05-14 13:57:30|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|7
1621000660000|2021-05-14 13:57:40|6368.9|6367.9|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|6
1621000670000|2021-05-14 13:57:50|6368.2|6367.2|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|27
1621000680000|2021-05-14 13:58:00|6368.4|6367.4|6367.7|6366.7|6368.4|6367.4|6367.7|6366.7|27
1621000690000|2021-05-14 13:58:10|6368.2|6367.2|6367.9|6366.9|6368.2|6367.2|6367.7|6366.7|45
1621000700000|2021-05-14 13:58:20|6368.2|6367.2|6368.4|6367.4|6368.4|6367.4|6367.7|6366.7|14
1621000710000|2021-05-14 13:58:30|6368.7|6367.7|6368.4|6367.4|6368.9|6367.9|6368.2|6367.2|29
1621000720000|2021-05-14 13:58:40|6368.2|6367.2|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|17
1621000730000|2021-05-14 13:58:50|6368.2|6367.2|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|4
1621000740000|2021-05-14 13:59:00|6368.4|6367.4|6369.2|6368.2|6369.2|6368.2|6368.2|6367.2|15
1621000750000|2021-05-14 13:59:10|6368.9|6367.9|6368.2|6367.2|6368.9|6367.9|6368.2|6367.2|17
1621000760000|2021-05-14 13:59:20|6367.7|6366.7|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|19
1621000780000|2021-05-14 13:59:40|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|13
1621000790000|2021-05-14 13:59:50|6367.9|6366.9|6369.7|6368.7|6369.7|6368.7|6367.9|6366.9|65
1621000800000|2021-05-14 14:00:00|6369.9|6368.9|6368.2|6367.2|6370.7|6369.7|6368.2|6367.2|118
1621000810000|2021-05-14 14:00:10|6368.7|6367.7|6368.9|6367.9|6369.4|6368.4|6367.9|6366.9|30
1621000820000|2021-05-14 14:00:20|6369.2|6368.2|6367.2|6366.2|6369.4|6368.4|6367.2|6366.2|87
1621000830000|2021-05-14 14:00:30|6367.4|6366.4|6366.2|6365.2|6367.4|6366.4|6366.2|6365.2|26
1621000840000|2021-05-14 14:00:40|6366.7|6365.7|6367.7|6366.7|6368.2|6367.2|6366.7|6365.7|9
1621000850000|2021-05-14 14:00:50|6367.4|6366.4|6366.7|6365.7|6367.7|6366.7|6366.7|6365.7|49
1621000860000|2021-05-14 14:01:00|6366.2|6365.2|6366.2|6365.2|6366.9|6365.9|6364.9|6363.9|70
1621000870000|2021-05-14 14:01:10|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6365.7|6364.7|13
1621000880000|2021-05-14 14:01:20|6366.4|6365.4|6366.7|6365.7|6367.2|6366.2|6365.7|6364.7|41
1621000890000|2021-05-14 14:01:30|6366.4|6365.4|6365.9|6364.9|6366.9|6365.9|6365.9|6364.9|11
1621000900000|2021-05-14 14:01:40|6365.7|6364.7|6365.2|6364.2|6365.9|6364.9|6364.7|6363.7|16
1621000910000|2021-05-14 14:01:50|6365.4|6364.4|6364.7|6363.7|6365.9|6364.9|6364.4|6363.4|38
1621000920000|2021-05-14 14:02:00|6364.9|6363.9|6364.7|6363.7|6365.7|6364.7|6364.7|6363.7|9
1621000930000|2021-05-14 14:02:10|6364.4|6363.4|6364.2|6363.2|6364.7|6363.7|6364.2|6363.2|18
1621000940000|2021-05-14 14:02:20|6364.4|6363.4|6364.9|6363.9|6365.2|6364.2|6364.4|6363.4|11
1621000950000|2021-05-14 14:02:30|6364.7|6363.7|6366.2|6365.2|6366.2|6365.2|6364.7|6363.7|37
1621000960000|2021-05-14 14:02:40|6366.4|6365.4|6366.2|6365.2|6367.2|6366.2|6366.2|6365.2|15
1621000970000|2021-05-14 14:02:50|6366.4|6365.4|6365.4|6364.4|6366.7|6365.7|6365.2|6364.2|13
1621000980000|2021-05-14 14:03:00|6365.7|6364.7|6364.4|6363.4|6366.2|6365.2|6364.4|6363.4|28
1621000990000|2021-05-14 14:03:10|6364.2|6363.2|6363.9|6362.9|6364.4|6363.4|6363.4|6362.4|8
1621001000000|2021-05-14 14:03:20|6364.2|6363.2|6364.7|6363.7|6364.9|6363.9|6363.7|6362.7|11
1621001010000|2021-05-14 14:03:30|6364.9|6363.9|6364.2|6363.2|6364.9|6363.9|6364.2|6363.2|9
1621001020000|2021-05-14 14:03:40|6363.7|6362.7|6364.2|6363.2|6364.2|6363.2|6363.7|6362.7|4
1621001030000|2021-05-14 14:03:50|6363.7|6362.7|6363.7|6362.7|6363.9|6362.9|6363.2|6362.2|10
1621001040000|2021-05-14 14:04:00|6363.9|6362.9|6363.7|6362.7|6364.4|6363.4|6363.7|6362.7|8
1621001050000|2021-05-14 14:04:10|6363.4|6362.4|6362.4|6361.4|6363.4|6362.4|6362.4|6361.4|13
1621001060000|2021-05-14 14:04:20|6362.7|6361.7|6362.2|6361.2|6362.9|6361.9|6362.2|6361.2|4
1621001070000|2021-05-14 14:04:30|6362.4|6361.4|6362.9|6361.9|6362.9|6361.9|6362.2|6361.2|10
1621001080000|2021-05-14 14:04:40|6363.2|6362.2|6362.7|6361.7|6363.4|6362.4|6362.7|6361.7|16
1621001090000|2021-05-14 14:04:50|6362.9|6361.9|6362.7|6361.7|6363.2|6362.2|6362.7|6361.7|2
1621001100000|2021-05-14 14:05:00|6362.4|6361.4|6363.4|6362.4|6363.7|6362.7|6362.4|6361.4|15
1621001110000|2021-05-14 14:05:10|6363.2|6362.2|6364.2|6363.2|6364.2|6363.2|6363.2|6362.2|4
1621001120000|2021-05-14 14:05:20|6364.4|6363.4|6364.2|6363.2|6364.7|6363.7|6363.9|6362.9|6
1621001130000|2021-05-14 14:05:30|6363.9|6362.9|6363.9|6362.9|6364.2|6363.2|6363.4|6362.4|22
1621001140000|2021-05-14 14:05:40|6364.2|6363.2|6364.9|6363.9|6365.2|6364.2|6363.7|6362.7|74
1621001150000|2021-05-14 14:05:50|6364.7|6363.7|6363.7|6362.7|6364.9|6363.9|6363.4|6362.4|34
1621001160000|2021-05-14 14:06:00|6363.9|6362.9|6363.7|6362.7|6365.2|6364.2|6363.7|6362.7|44
1621001170000|2021-05-14 14:06:10|6363.9|6362.9|6362.7|6361.7|6363.9|6362.9|6362.7|6361.7|27
1621001180000|2021-05-14 14:06:20|6362.9|6361.9|6362.4|6361.4|6363.2|6362.2|6362.4|6361.4|14
1621001190000|2021-05-14 14:06:30|6362.2|6361.2|6360.7|6359.7|6362.4|6361.4|6360.7|6359.7|82
1621001200000|2021-05-14 14:06:40|6360.9|6359.9|6361.7|6360.7|6362.2|6361.2|6360.9|6359.9|14
1621001210000|2021-05-14 14:06:50|6361.4|6360.4|6361.7|6360.7|6361.9|6360.9|6361.2|6360.2|29
1621001220000|2021-05-14 14:07:00|6361.9|6360.9|6360.7|6359.7|6362.2|6361.2|6360.7|6359.7|34
1621001230000|2021-05-14 14:07:10|6360.9|6359.9|6360.7|6359.7|6361.2|6360.2|6360.7|6359.7|13
1621001240000|2021-05-14 14:07:20|6360.9|6359.9|6360.7|6359.7|6361.2|6360.2|6360.2|6359.2|36
1621001250000|2021-05-14 14:07:30|6360.4|6359.4|6360.7|6359.7|6360.7|6359.7|6360.2|6359.2|11
1621001260000|2021-05-14 14:07:40|6360.4|6359.4|6361.9|6360.9|6362.4|6361.4|6360.2|6359.2|33
1621001270000|2021-05-14 14:07:50|6362.2|6361.2|6362.2|6361.2|6362.7|6361.7|6361.9|6360.9|6
1621001280000|2021-05-14 14:08:00|6362.4|6361.4|6361.7|6360.7|6362.7|6361.7|6361.7|6360.7|20
1621001290000|2021-05-14 14:08:10|6361.9|6360.9|6361.7|6360.7|6362.2|6361.2|6361.7|6360.7|32
1621001300000|2021-05-14 14:08:20|6361.4|6360.4|6361.7|6360.7|6361.7|6360.7|6361.4|6360.4|6
1621001310000|2021-05-14 14:08:30|6361.9|6360.9|6362.7|6361.7|6362.7|6361.7|6361.9|6360.9|20
1621001320000|2021-05-14 14:08:40|6362.4|6361.4|6361.9|6360.9|6362.7|6361.7|6361.7|6360.7|10
1621001330000|2021-05-14 14:08:50|6362.2|6361.2|6361.2|6360.2|6362.2|6361.2|6360.7|6359.7|13
1621001340000|2021-05-14 14:09:00|6361.4|6360.4|6361.2|6360.2|6361.9|6360.9|6361.2|6360.2|24
1621001350000|2021-05-14 14:09:10|6361.4|6360.4|6361.7|6360.7|6361.9|6360.9|6361.2|6360.2|9
1621001360000|2021-05-14 14:09:20|6361.9|6360.9|6362.4|6361.4|6362.9|6361.9|6361.7|6360.7|9
1621001370000|2021-05-14 14:09:30|6362.2|6361.2|6362.2|6361.2|6362.4|6361.4|6362.2|6361.2|6
1621001380000|2021-05-14 14:09:40|6362.4|6361.4|6362.4|6361.4|6362.7|6361.7|6362.2|6361.2|5
1621001390000|2021-05-14 14:09:50|6362.2|6361.2|6361.2|6360.2|6362.2|6361.2|6360.9|6359.9|27
1621001400000|2021-05-14 14:10:00|6361.4|6360.4|6362.7|6361.7|6362.9|6361.9|6361.4|6360.4|19
1621001410000|2021-05-14 14:10:10|6362.9|6361.9|6362.9|6361.9|6363.2|6362.2|6362.7|6361.7|21
1621001420000|2021-05-14 14:10:20|6362.7|6361.7|6363.9|6362.9|6363.9|6362.9|6362.7|6361.7|63
1621001430000|2021-05-14 14:10:30|6364.2|6363.2|6364.2|6363.2|6364.7|6363.7|6364.2|6363.2|6
1621001440000|2021-05-14 14:10:40|6364.4|6363.4|6364.7|6363.7|6365.2|6364.2|6364.4|6363.4|20
1621001450000|2021-05-14 14:10:50|6364.9|6363.9|6365.7|6364.7|6366.2|6365.2|6364.9|6363.9|32
1621001460000|2021-05-14 14:11:00|6366.2|6365.2|6365.2|6364.2|6366.2|6365.2|6365.2|6364.2|26
1621001470000|2021-05-14 14:11:10|6365.4|6364.4|6365.7|6364.7|6365.9|6364.9|6365.2|6364.2|6
1621001480000|2021-05-14 14:11:20|6365.4|6364.4|6366.7|6365.7|6366.7|6365.7|6365.4|6364.4|6
1621001490000|2021-05-14 14:11:30|6366.9|6365.9|6366.9|6365.9|6366.9|6365.9|6366.7|6365.7|7
1621001500000|2021-05-14 14:11:40|6366.7|6365.7|6365.9|6364.9|6366.7|6365.7|6365.9|6364.9|13
1621001510000|2021-05-14 14:11:50|6365.7|6364.7|6366.9|6365.9|6367.2|6366.2|6365.7|6364.7|27
1621001520000|2021-05-14 14:12:00|6367.2|6366.2|6367.2|6366.2|6367.4|6366.4|6366.7|6365.7|11
1621001530000|2021-05-14 14:12:10|6366.9|6365.9|6367.7|6366.7|6367.7|6366.7|6366.7|6365.7|4
1621001540000|2021-05-14 14:12:20|6367.9|6366.9|6368.7|6367.7|6368.7|6367.7|6367.9|6366.9|2
1621001550000|2021-05-14 14:12:30|6367.9|6366.9|6367.9|6366.9|6367.9|6366.9|6367.4|6366.4|17
1621001560000|2021-05-14 14:12:40|6367.7|6366.7|6367.7|6366.7|6367.9|6366.9|6367.2|6366.2|13
1621001570000|2021-05-14 14:12:50|6367.4|6366.4|6367.2|6366.2|6367.7|6366.7|6366.9|6365.9|9
1621001580000|2021-05-14 14:13:00|6366.9|6365.9|6366.2|6365.2|6367.2|6366.2|6366.2|6365.2|36
1621001590000|2021-05-14 14:13:10|6366.4|6365.4|6366.9|6365.9|6367.2|6366.2|6366.4|6365.4|22
1621001600000|2021-05-14 14:13:20|6366.7|6365.7|6366.7|6365.7|6367.2|6366.2|6366.2|6365.2|11
1621001610000|2021-05-14 14:13:30|6367.2|6366.2|6367.7|6366.7|6367.7|6366.7|6366.7|6365.7|22
1621001620000|2021-05-14 14:13:40|6367.4|6366.4|6367.7|6366.7|6367.7|6366.7|6367.4|6366.4|21
1621001630000|2021-05-14 14:13:50|6367.4|6366.4|6367.7|6366.7|6367.7|6366.7|6367.2|6366.2|10
1621001640000|2021-05-14 14:14:00|6367.4|6366.4|6367.7|6366.7|6367.7|6366.7|6367.2|6366.2|10
1621001650000|2021-05-14 14:14:10|6367.4|6366.4|6367.4|6366.4|6367.7|6366.7|6367.2|6366.2|9
1621001660000|2021-05-14 14:14:20|6367.7|6366.7|6366.7|6365.7|6367.7|6366.7|6366.7|6365.7|4
1621001670000|2021-05-14 14:14:30|6367.2|6366.2|6367.2|6366.2|6367.4|6366.4|6366.7|6365.7|25
1621001680000|2021-05-14 14:14:40|6366.9|6365.9|6367.2|6366.2|6367.4|6366.4|6366.9|6365.9|28
1621001690000|2021-05-14 14:14:50|6367.7|6366.7|6367.2|6366.2|6367.7|6366.7|6366.9|6365.9|26
1621001700000|2021-05-14 14:15:00|6367.4|6366.4|6367.4|6366.4|6367.7|6366.7|6366.7|6365.7|47
1621001710000|2021-05-14 14:15:10|6367.2|6366.2|6367.2|6366.2|6367.7|6366.7|6366.9|6365.9|33
1621001720000|2021-05-14 14:15:20|6366.9|6365.9|6366.2|6365.2|6366.9|6365.9|6365.7|6364.7|36
1621001730000|2021-05-14 14:15:30|6366.4|6365.4|6366.2|6365.2|6366.7|6365.7|6365.9|6364.9|61
1621001740000|2021-05-14 14:15:40|6365.9|6364.9|6366.4|6365.4|6366.7|6365.7|6365.9|6364.9|19
1621001750000|2021-05-14 14:15:50|6366.2|6365.2|6364.7|6363.7|6366.2|6365.2|6364.4|6363.4|51
1621001760000|2021-05-14 14:16:00|6363.9|6362.9|6363.4|6362.4|6364.2|6363.2|6363.4|6362.4|44
1621001770000|2021-05-14 14:16:10|6363.2|6362.2|6362.9|6361.9|6363.2|6362.2|6362.9|6361.9|3
1621001780000|2021-05-14 14:16:20|6362.7|6361.7|6361.2|6360.2|6362.9|6361.9|6361.2|6360.2|37
1621001790000|2021-05-14 14:16:30|6361.4|6360.4|6360.4|6359.4|6361.7|6360.7|6360.4|6359.4|27
1621001800000|2021-05-14 14:16:40|6360.7|6359.7|6360.7|6359.7|6360.7|6359.7|6359.9|6358.9|48
1621001810000|2021-05-14 14:16:50|6360.9|6359.9|6361.2|6360.2|6361.4|6360.4|6360.9|6359.9|6
1621001820000|2021-05-14 14:17:00|6361.4|6360.4|6360.4|6359.4|6361.9|6360.9|6360.4|6359.4|27
1621001830000|2021-05-14 14:17:10|6360.7|6359.7|6360.7|6359.7|6360.7|6359.7|6359.9|6358.9|17
1621001840000|2021-05-14 14:17:20|6360.4|6359.4|6360.2|6359.2|6360.4|6359.4|6360.2|6359.2|10
1621001850000|2021-05-14 14:17:30|6360.7|6359.7|6360.4|6359.4|6360.7|6359.7|6360.4|6359.4|6
1621001860000|2021-05-14 14:17:40|6360.7|6359.7|6360.2|6359.2|6360.9|6359.9|6360.2|6359.2|24
1621001870000|2021-05-14 14:17:50|6359.9|6358.9|6359.7|6358.7|6360.2|6359.2|6359.7|6358.7|21
1621001880000|2021-05-14 14:18:00|6359.9|6358.9|6359.7|6358.7|6360.2|6359.2|6359.7|6358.7|15
1621001890000|2021-05-14 14:18:10|6359.9|6358.9|6359.2|6358.2|6360.2|6359.2|6359.2|6358.2|35
1621001900000|2021-05-14 14:18:20|6359.4|6358.4|6358.9|6357.9|6359.4|6358.4|6358.7|6357.7|16
1621001910000|2021-05-14 14:18:30|6359.2|6358.2|6359.4|6358.4|6359.7|6358.7|6358.7|6357.7|22
1621001920000|2021-05-14 14:18:40|6359.2|6358.2|6360.4|6359.4|6360.4|6359.4|6359.2|6358.2|8
1621001930000|2021-05-14 14:18:50|6360.2|6359.2|6360.2|6359.2|6360.4|6359.4|6359.2|6358.2|28
1621001940000|2021-05-14 14:19:00|6360.4|6359.4|6360.4|6359.4|6360.9|6359.9|6360.4|6359.4|7
1621001950000|2021-05-14 14:19:10|6360.2|6359.2|6359.9|6358.9|6360.2|6359.2|6359.7|6358.7|42
1621001960000|2021-05-14 14:19:20|6360.2|6359.2|6360.7|6359.7|6360.7|6359.7|6359.9|6358.9|3
1621001970000|2021-05-14 14:19:30|6360.4|6359.4|6359.7|6358.7|6360.4|6359.4|6359.7|6358.7|4
1621001980000|2021-05-14 14:19:40|6359.9|6358.9|6360.2|6359.2|6360.4|6359.4|6359.9|6358.9|12
1621001990000|2021-05-14 14:19:50|6359.7|6358.7|6359.9|6358.9|6359.9|6358.9|6359.4|6358.4|15
1621002000000|2021-05-14 14:20:00|6360.2|6359.2|6361.4|6360.4|6361.4|6360.4|6359.9|6358.9|10
1621002010000|2021-05-14 14:20:10|6361.7|6360.7|6362.4|6361.4|6362.7|6361.7|6361.7|6360.7|23
1621002020000|2021-05-14 14:20:20|6362.7|6361.7|6362.7|6361.7|6363.2|6362.2|6362.2|6361.2|14
1621002030000|2021-05-14 14:20:30|6362.9|6361.9|6363.2|6362.2|6363.2|6362.2|6362.7|6361.7|5
1621002040000|2021-05-14 14:20:40|6363.4|6362.4|6363.2|6362.2|6363.7|6362.7|6363.2|6362.2|29
1621002050000|2021-05-14 14:20:50|6362.9|6361.9|6363.7|6362.7|6363.7|6362.7|6362.9|6361.9|4
1621002060000|2021-05-14 14:21:00|6363.4|6362.4|6363.9|6362.9|6364.2|6363.2|6363.4|6362.4|12
1621002070000|2021-05-14 14:21:10|6363.7|6362.7|6364.2|6363.2|6364.7|6363.7|6363.7|6362.7|21
1621002080000|2021-05-14 14:21:20|6363.9|6362.9|6364.2|6363.2|6364.4|6363.4|6363.9|6362.9|39
1621002090000|2021-05-14 14:21:30|6364.4|6363.4|6363.4|6362.4|6364.7|6363.7|6363.2|6362.2|15
1621002100000|2021-05-14 14:21:40|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6362.7|6361.7|5
1621002110000|2021-05-14 14:21:50|6363.4|6362.4|6364.2|6363.2|6364.2|6363.2|6363.4|6362.4|14
1621002120000|2021-05-14 14:22:00|6364.4|6363.4|6362.9|6361.9|6364.4|6363.4|6362.7|6361.7|109
1621002130000|2021-05-14 14:22:10|6362.7|6361.7|6363.7|6362.7|6363.9|6362.9|6362.7|6361.7|16
1621002140000|2021-05-14 14:22:20|6363.4|6362.4|6364.2|6363.2|6364.7|6363.7|6363.2|6362.2|14
1621002150000|2021-05-14 14:22:30|6364.4|6363.4|6364.7|6363.7|6364.7|6363.7|6364.2|6363.2|5
1621002160000|2021-05-14 14:22:40|6364.2|6363.2|6364.4|6363.4|6364.7|6363.7|6364.2|6363.2|8
1621002170000|2021-05-14 14:22:50|6364.2|6363.2|6364.4|6363.4|6364.7|6363.7|6364.2|6363.2|10
1621002180000|2021-05-14 14:23:00|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6364.4|6363.4|0
1621002190000|2021-05-14 14:23:10|6364.4|6363.4|6364.2|6363.2|6364.7|6363.7|6364.2|6363.2|18
1621002200000|2021-05-14 14:23:20|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.7|6362.7|5
1621002210000|2021-05-14 14:23:30|6363.9|6362.9|6364.2|6363.2|6364.7|6363.7|6363.9|6362.9|6
1621002220000|2021-05-14 14:23:40|6363.9|6362.9|6363.4|6362.4|6363.9|6362.9|6363.4|6362.4|7
1621002230000|2021-05-14 14:23:50|6363.7|6362.7|6364.4|6363.4|6364.4|6363.4|6363.4|6362.4|28
1621002240000|2021-05-14 14:24:00|6364.7|6363.7|6363.2|6362.2|6364.7|6363.7|6363.2|6362.2|9
1621002250000|2021-05-14 14:24:10|6363.4|6362.4|6364.4|6363.4|6364.4|6363.4|6363.2|6362.2|7
1621002260000|2021-05-14 14:24:20|6364.2|6363.2|6364.7|6363.7|6364.9|6363.9|6364.2|6363.2|11
1621002270000|2021-05-14 14:24:30|6364.9|6363.9|6364.4|6363.4|6365.2|6364.2|6364.4|6363.4|16
1621002280000|2021-05-14 14:24:40|6364.2|6363.2|6364.4|6363.4|6364.4|6363.4|6363.9|6362.9|4
1621002290000|2021-05-14 14:24:50|6364.2|6363.2|6364.2|6363.2|6364.4|6363.4|6363.9|6362.9|5
1621002300000|2021-05-14 14:25:00|6364.4|6363.4|6364.9|6363.9|6364.9|6363.9|6364.4|6363.4|11
1621002310000|2021-05-14 14:25:10|6365.2|6364.2|6365.7|6364.7|6365.9|6364.9|6364.7|6363.7|10
1621002320000|2021-05-14 14:25:20|6365.2|6364.2|6366.2|6365.2|6366.2|6365.2|6365.2|6364.2|28
1621002330000|2021-05-14 14:25:30|6366.4|6365.4|6367.7|6366.7|6368.2|6367.2|6366.4|6365.4|32
1621002340000|2021-05-14 14:25:40|6367.9|6366.9|6368.7|6367.7|6368.7|6367.7|6367.9|6366.9|14
1621002350000|2021-05-14 14:25:50|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|25
1621002360000|2021-05-14 14:26:00|6368.4|6367.4|6368.7|6367.7|6369.2|6368.2|6368.4|6367.4|9
1621002370000|2021-05-14 14:26:10|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6367.7|6366.7|15
1621002380000|2021-05-14 14:26:20|6368.4|6367.4|6368.9|6367.9|6368.9|6367.9|6368.2|6367.2|20
1621002390000|2021-05-14 14:26:30|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|0
1621002400000|2021-05-14 14:26:40|6369.2|6368.2|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|18
1621002410000|2021-05-14 14:26:50|6368.9|6367.9|6368.2|6367.2|6369.2|6368.2|6368.2|6367.2|16
1621002420000|2021-05-14 14:27:00|6367.9|6366.9|6368.7|6367.7|6368.7|6367.7|6367.7|6366.7|23
1621002430000|2021-05-14 14:27:10|6369.2|6368.2|6368.7|6367.7|6369.4|6368.4|6368.7|6367.7|27
1621002440000|2021-05-14 14:27:20|6369.2|6368.2|6369.9|6368.9|6370.2|6369.2|6369.2|6368.2|12
1621002450000|2021-05-14 14:27:30|6369.7|6368.7|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|3
1621002460000|2021-05-14 14:27:40|6369.9|6368.9|6369.2|6368.2|6369.9|6368.9|6369.2|6368.2|12
1621002470000|2021-05-14 14:27:50|6368.9|6367.9|6368.7|6367.7|6369.2|6368.2|6368.2|6367.2|19
1621002480000|2021-05-14 14:28:00|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|23
1621002490000|2021-05-14 14:28:10|6368.9|6367.9|6368.7|6367.7|6368.9|6367.9|6368.7|6367.7|4
1621002500000|2021-05-14 14:28:20|6368.9|6367.9|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|5
1621002510000|2021-05-14 14:28:30|6368.4|6367.4|6367.9|6366.9|6368.7|6367.7|6367.9|6366.9|11
1621002520000|2021-05-14 14:28:40|6368.2|6367.2|6367.7|6366.7|6368.2|6367.2|6367.7|6366.7|14
1621002530000|2021-05-14 14:28:50|6368.4|6367.4|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|19
1621002540000|2021-05-14 14:29:00|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|11
1621002550000|2021-05-14 14:29:10|6368.4|6367.4|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|36
1621002560000|2021-05-14 14:29:20|6367.9|6366.9|6367.4|6366.4|6368.2|6367.2|6367.2|6366.2|26
1621002570000|2021-05-14 14:29:30|6367.2|6366.2|6366.7|6365.7|6367.4|6366.4|6366.7|6365.7|30
1621002580000|2021-05-14 14:29:40|6365.9|6364.9|6365.2|6364.2|6365.9|6364.9|6365.2|6364.2|138
1621002590000|2021-05-14 14:29:50|6364.9|6363.9|6361.9|6360.9|6365.2|6364.2|6361.9|6360.9|52
1621002600000|2021-05-14 14:30:00|6362.2|6361.2|6365.7|6364.7|6365.7|6364.7|6361.9|6360.9|92
1621002610000|2021-05-14 14:30:10|6365.9|6364.9|6366.2|6365.2|6366.4|6365.4|6365.7|6364.7|17
1621002620000|2021-05-14 14:30:20|6366.4|6365.4|6367.4|6366.4|6367.7|6366.7|6366.4|6365.4|22
1621002630000|2021-05-14 14:30:30|6367.7|6366.7|6366.9|6365.9|6367.7|6366.7|6366.9|6365.9|6
1621002640000|2021-05-14 14:30:40|6366.7|6365.7|6366.7|6365.7|6367.2|6366.2|6366.2|6365.2|19
1621002650000|2021-05-14 14:30:50|6366.9|6365.9|6367.2|6366.2|6367.2|6366.2|6366.9|6365.9|6
1621002660000|2021-05-14 14:31:00|6367.4|6366.4|6367.2|6366.2|6367.7|6366.7|6367.2|6366.2|10
1621002670000|2021-05-14 14:31:10|6367.4|6366.4|6367.4|6366.4|6368.2|6367.2|6367.2|6366.2|18
1621002680000|2021-05-14 14:31:20|6367.7|6366.7|6367.9|6366.9|6367.9|6366.9|6367.7|6366.7|15
1621002690000|2021-05-14 14:31:30|6367.7|6366.7|6367.2|6366.2|6367.9|6366.9|6366.7|6365.7|77
1621002700000|2021-05-14 14:31:40|6366.9|6365.9|6367.7|6366.7|6367.7|6366.7|6366.9|6365.9|8
1621002710000|2021-05-14 14:31:50|6368.2|6367.2|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|14
1621002720000|2021-05-14 14:32:00|6367.7|6366.7|6367.2|6366.2|6367.7|6366.7|6366.7|6365.7|10
1621002730000|2021-05-14 14:32:10|6366.9|6365.9|6366.7|6365.7|6367.2|6366.2|6366.7|6365.7|1
1621002740000|2021-05-14 14:32:20|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6366.2|6365.2|1
1621002750000|2021-05-14 14:32:30|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|0
1621002760000|2021-05-14 14:32:40|6366.9|6365.9|6367.7|6366.7|6367.7|6366.7|6366.9|6365.9|3
1621002770000|2021-05-14 14:32:50|6367.9|6366.9|6368.2|6367.2|6368.4|6367.4|6367.9|6366.9|0
1621002780000|2021-05-14 14:33:00|6368.4|6367.4|6368.2|6367.2|6368.9|6367.9|6368.2|6367.2|6
1621002790000|2021-05-14 14:33:10|6368.4|6367.4|6368.2|6367.2|6368.7|6367.7|6367.9|6366.9|36
1621002800000|2021-05-14 14:33:20|6367.9|6366.9|6368.7|6367.7|6368.7|6367.7|6367.9|6366.9|5
1621002820000|2021-05-14 14:33:40|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.9|6367.9|5
1621002830000|2021-05-14 14:33:50|6369.4|6368.4|6369.4|6368.4|6369.9|6368.9|6369.4|6368.4|191
1621002840000|2021-05-14 14:34:00|6369.7|6368.7|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|20
1621002850000|2021-05-14 14:34:10|6369.9|6368.9|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|10
1621002860000|2021-05-14 14:34:20|6369.9|6368.9|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|17
1621002870000|2021-05-14 14:34:30|6369.9|6368.9|6370.4|6369.4|6370.7|6369.7|6369.7|6368.7|14
1621002880000|2021-05-14 14:34:40|6370.2|6369.2|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|5
1621002890000|2021-05-14 14:34:50|6370.9|6369.9|6371.2|6370.2|6371.7|6370.7|6370.2|6369.2|146
1621002900000|2021-05-14 14:35:00|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.2|6369.2|48
1621002910000|2021-05-14 14:35:10|6371.4|6370.4|6371.7|6370.7|6372.2|6371.2|6371.4|6370.4|7
1621002920000|2021-05-14 14:35:20|6371.9|6370.9|6372.7|6371.7|6372.7|6371.7|6371.9|6370.9|8
1621002930000|2021-05-14 14:35:30|6372.4|6371.4|6372.9|6371.9|6372.9|6371.9|6372.2|6371.2|13
1621002940000|2021-05-14 14:35:40|6373.2|6372.2|6372.7|6371.7|6373.2|6372.2|6372.2|6371.2|36
1621002950000|2021-05-14 14:35:50|6372.4|6371.4|6371.9|6370.9|6372.7|6371.7|6371.7|6370.7|22
1621002960000|2021-05-14 14:36:00|6372.2|6371.2|6372.2|6371.2|6373.2|6372.2|6371.9|6370.9|44
1621002970000|2021-05-14 14:36:10|6372.4|6371.4|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|10
1621002980000|2021-05-14 14:36:20|6371.9|6370.9|6371.4|6370.4|6372.2|6371.2|6371.2|6370.2|31
1621002990000|2021-05-14 14:36:30|6371.7|6370.7|6370.2|6369.2|6371.7|6370.7|6370.2|6369.2|31
1621003000000|2021-05-14 14:36:40|6370.4|6369.4|6370.9|6369.9|6370.9|6369.9|6370.2|6369.2|22
1621003010000|2021-05-14 14:36:50|6370.7|6369.7|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|1
1621003020000|2021-05-14 14:37:00|6371.4|6370.4|6370.7|6369.7|6371.7|6370.7|6370.2|6369.2|35
1621003030000|2021-05-14 14:37:10|6370.4|6369.4|6370.2|6369.2|6370.4|6369.4|6369.7|6368.7|11
1621003040000|2021-05-14 14:37:20|6369.9|6368.9|6369.9|6368.9|6369.9|6368.9|6369.4|6368.4|8
1621003050000|2021-05-14 14:37:30|6370.2|6369.2|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|4
1621003060000|2021-05-14 14:37:40|6369.9|6368.9|6370.4|6369.4|6370.4|6369.4|6369.9|6368.9|9
1621003070000|2021-05-14 14:37:50|6370.7|6369.7|6370.4|6369.4|6370.7|6369.7|6370.2|6369.2|8
1621003080000|2021-05-14 14:38:00|6370.7|6369.7|6369.4|6368.4|6370.7|6369.7|6369.2|6368.2|33
1621003090000|2021-05-14 14:38:10|6369.7|6368.7|6369.2|6368.2|6369.7|6368.7|6368.7|6367.7|17
1621003100000|2021-05-14 14:38:20|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.9|6367.9|3
1621003110000|2021-05-14 14:38:30|6369.4|6368.4|6368.7|6367.7|6369.4|6368.4|6368.4|6367.4|10
1621003120000|2021-05-14 14:38:40|6368.4|6367.4|6369.2|6368.2|6369.2|6368.2|6368.4|6367.4|10
1621003130000|2021-05-14 14:38:50|6368.9|6367.9|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|6
1621003140000|2021-05-14 14:39:00|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|6
1621003150000|2021-05-14 14:39:10|6368.9|6367.9|6368.9|6367.9|6369.2|6368.2|6368.9|6367.9|9
1621003160000|2021-05-14 14:39:20|6368.7|6367.7|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|3
1621003170000|2021-05-14 14:39:30|6368.7|6367.7|6367.7|6366.7|6368.7|6367.7|6367.7|6366.7|22
1621003180000|2021-05-14 14:39:40|6367.4|6366.4|6367.2|6366.2|6367.7|6366.7|6367.2|6366.2|6
1621003190000|2021-05-14 14:39:50|6367.4|6366.4|6368.4|6367.4|6368.4|6367.4|6367.2|6366.2|11
1621003200000|2021-05-14 14:40:00|6368.7|6367.7|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|5
1621003210000|2021-05-14 14:40:10|6369.2|6368.2|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|1
1621003220000|2021-05-14 14:40:20|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|10
1621003230000|2021-05-14 14:40:30|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|29
1621003240000|2021-05-14 14:40:40|6368.9|6367.9|6368.4|6367.4|6369.2|6368.2|6368.2|6367.2|10
1621003250000|2021-05-14 14:40:50|6368.2|6367.2|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|0
1621003260000|2021-05-14 14:41:00|6368.2|6367.2|6367.7|6366.7|6368.2|6367.2|6367.7|6366.7|10
1621003270000|2021-05-14 14:41:10|6367.9|6366.9|6368.7|6367.7|6368.7|6367.7|6367.9|6366.9|8
1621003280000|2021-05-14 14:41:20|6368.9|6367.9|6369.7|6368.7|6369.7|6368.7|6368.9|6367.9|8
1621003290000|2021-05-14 14:41:30|6369.4|6368.4|6370.2|6369.2|6370.2|6369.2|6369.4|6368.4|2
1621003300000|2021-05-14 14:41:40|6369.9|6368.9|6370.4|6369.4|6370.7|6369.7|6369.7|6368.7|6
1621003310000|2021-05-14 14:41:50|6370.7|6369.7|6369.9|6368.9|6370.7|6369.7|6369.7|6368.7|9
1621003320000|2021-05-14 14:42:00|6369.7|6368.7|6368.9|6367.9|6369.7|6368.7|6368.9|6367.9|30
1621003330000|2021-05-14 14:42:10|6369.2|6368.2|6368.4|6367.4|6369.2|6368.2|6368.2|6367.2|9
1621003340000|2021-05-14 14:42:20|6368.7|6367.7|6368.2|6367.2|6368.7|6367.7|6367.7|6366.7|6
1621003350000|2021-05-14 14:42:30|6367.7|6366.7|6368.7|6367.7|6368.7|6367.7|6367.7|6366.7|26
1621003360000|2021-05-14 14:42:40|6368.9|6367.9|6368.2|6367.2|6368.9|6367.9|6368.2|6367.2|9
1621003380000|2021-05-14 14:43:00|6368.4|6367.4|6368.2|6367.2|6369.2|6368.2|6368.2|6367.2|8
1621003390000|2021-05-14 14:43:10|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|6
1621003400000|2021-05-14 14:43:20|6369.2|6368.2|6369.4|6368.4|6369.4|6368.4|6369.2|6368.2|12
1621003410000|2021-05-14 14:43:30|6369.7|6368.7|6369.4|6368.4|6369.7|6368.7|6369.2|6368.2|6
1621003420000|2021-05-14 14:43:40|6369.2|6368.2|6368.7|6367.7|6369.4|6368.4|6368.7|6367.7|4
1621003430000|2021-05-14 14:43:50|6368.4|6367.4|6367.2|6366.2|6368.4|6367.4|6367.2|6366.2|33
1621003440000|2021-05-14 14:44:00|6366.9|6365.9|6366.4|6365.4|6367.2|6366.2|6366.4|6365.4|33
1621003450000|2021-05-14 14:44:10|6366.2|6365.2|6365.7|6364.7|6366.4|6365.4|6365.4|6364.4|20
1621003460000|2021-05-14 14:44:20|6365.4|6364.4|6365.7|6364.7|6365.7|6364.7|6365.4|6364.4|9
1621003470000|2021-05-14 14:44:30|6365.9|6364.9|6366.2|6365.2|6366.2|6365.2|6365.9|6364.9|8
1621003480000|2021-05-14 14:44:40|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|11
1621003490000|2021-05-14 14:44:50|6366.4|6365.4|6367.4|6366.4|6367.4|6366.4|6366.2|6365.2|16
1621003500000|2021-05-14 14:45:00|6367.7|6366.7|6369.2|6368.2|6369.2|6368.2|6367.2|6366.2|33
1621003510000|2021-05-14 14:45:10|6368.7|6367.7|6368.7|6367.7|6368.9|6367.9|6368.4|6367.4|10
1621003520000|2021-05-14 14:45:20|6368.4|6367.4|6367.7|6366.7|6368.7|6367.7|6367.7|6366.7|30
1621003530000|2021-05-14 14:45:30|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|16
1621003540000|2021-05-14 14:45:40|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|22
1621003550000|2021-05-14 14:45:50|6368.9|6367.9|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|10
1621003560000|2021-05-14 14:46:00|6368.7|6367.7|6369.7|6368.7|6369.9|6368.9|6368.7|6367.7|11
1621003570000|2021-05-14 14:46:10|6369.4|6368.4|6368.4|6367.4|6369.4|6368.4|6368.4|6367.4|23
1621003580000|2021-05-14 14:46:20|6368.7|6367.7|6368.2|6367.2|6368.7|6367.7|6367.9|6366.9|5
1621003590000|2021-05-14 14:46:30|6368.4|6367.4|6367.9|6366.9|6368.7|6367.7|6367.9|6366.9|2
1621003600000|2021-05-14 14:46:40|6367.7|6366.7|6368.4|6367.4|6368.4|6367.4|6367.7|6366.7|20
1621003610000|2021-05-14 14:46:50|6368.2|6367.2|6369.2|6368.2|6369.4|6368.4|6368.2|6367.2|7
1621003620000|2021-05-14 14:47:00|6368.9|6367.9|6369.7|6368.7|6369.7|6368.7|6368.9|6367.9|3
1621003630000|2021-05-14 14:47:10|6369.4|6368.4|6369.4|6368.4|6369.4|6368.4|6369.2|6368.2|3
1621003640000|2021-05-14 14:47:20|6369.2|6368.2|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|1
1621003650000|2021-05-14 14:47:30|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|7
1621003660000|2021-05-14 14:47:40|6369.9|6368.9|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|4
1621003670000|2021-05-14 14:47:50|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|3
1621003680000|2021-05-14 14:48:00|6369.4|6368.4|6369.7|6368.7|6369.9|6368.9|6369.4|6368.4|8
1621003690000|2021-05-14 14:48:10|6369.9|6368.9|6370.7|6369.7|6370.7|6369.7|6369.7|6368.7|2
1621003700000|2021-05-14 14:48:20|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6369.7|6368.7|17
1621003710000|2021-05-14 14:48:30|6370.9|6369.9|6370.9|6369.9|6371.2|6370.2|6370.7|6369.7|6
1621003720000|2021-05-14 14:48:40|6370.7|6369.7|6371.2|6370.2|6371.7|6370.7|6370.7|6369.7|15
1621003730000|2021-05-14 14:48:50|6371.4|6370.4|6371.7|6370.7|6372.2|6371.2|6371.4|6370.4|4
1621003740000|2021-05-14 14:49:00|6371.9|6370.9|6371.7|6370.7|6372.2|6371.2|6371.2|6370.2|10
1621003750000|2021-05-14 14:49:10|6371.9|6370.9|6371.7|6370.7|6372.2|6371.2|6371.7|6370.7|5
1621003760000|2021-05-14 14:49:20|6371.9|6370.9|6371.9|6370.9|6372.2|6371.2|6371.9|6370.9|8
1621003770000|2021-05-14 14:49:30|6372.2|6371.2|6371.7|6370.7|6372.2|6371.2|6371.2|6370.2|11
1621003780000|2021-05-14 14:49:40|6371.4|6370.4|6372.7|6371.7|6372.7|6371.7|6371.4|6370.4|2
1621003790000|2021-05-14 14:49:50|6372.4|6371.4|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|3
1621003800000|2021-05-14 14:50:00|6371.9|6370.9|6372.4|6371.4|6372.4|6371.4|6371.9|6370.9|11
1621003810000|2021-05-14 14:50:10|6372.2|6371.2|6372.4|6371.4|6372.7|6371.7|6372.2|6371.2|15
1621003820000|2021-05-14 14:50:20|6372.2|6371.2|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|0
1621003830000|2021-05-14 14:50:30|6372.4|6371.4|6372.4|6371.4|6372.7|6371.7|6372.2|6371.2|15
1621003840000|2021-05-14 14:50:40|6372.2|6371.2|6372.7|6371.7|6372.7|6371.7|6372.2|6371.2|4
1621003850000|2021-05-14 14:50:50|6372.4|6371.4|6371.9|6370.9|6372.4|6371.4|6371.7|6370.7|19
1621003860000|2021-05-14 14:51:00|6371.7|6370.7|6372.7|6371.7|6372.7|6371.7|6371.7|6370.7|5
1621003870000|2021-05-14 14:51:10|6372.9|6371.9|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|4
1621003880000|2021-05-14 14:51:20|6372.4|6371.4|6372.7|6371.7|6372.7|6371.7|6372.4|6371.4|4
1621003890000|2021-05-14 14:51:30|6372.4|6371.4|6372.7|6371.7|6372.7|6371.7|6372.4|6371.4|1
1621003900000|2021-05-14 14:51:40|6372.4|6371.4|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|21
1621003910000|2021-05-14 14:51:50|6372.4|6371.4|6372.9|6371.9|6373.2|6372.2|6372.4|6371.4|4
1621003920000|2021-05-14 14:52:00|6373.2|6372.2|6372.9|6371.9|6373.2|6372.2|6372.9|6371.9|6
1621003930000|2021-05-14 14:52:10|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6372.7|6371.7|11
1621003940000|2021-05-14 14:52:20|6373.4|6372.4|6372.7|6371.7|6373.4|6372.4|6372.4|6371.4|9
1621003950000|2021-05-14 14:52:30|6372.4|6371.4|6372.9|6371.9|6372.9|6371.9|6372.2|6371.2|9
1621003960000|2021-05-14 14:52:40|6373.2|6372.2|6372.9|6371.9|6373.4|6372.4|6372.7|6371.7|10
1621003970000|2021-05-14 14:52:50|6373.2|6372.2|6372.7|6371.7|6373.2|6372.2|6372.2|6371.2|11
1621003980000|2021-05-14 14:53:00|6372.9|6371.9|6372.4|6371.4|6373.2|6372.2|6372.4|6371.4|5
1621003990000|2021-05-14 14:53:10|6372.2|6371.2|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|4
1621004000000|2021-05-14 14:53:20|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|6371.7|6370.7|8
1621004010000|2021-05-14 14:53:30|6371.7|6370.7|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|10
1621004020000|2021-05-14 14:53:40|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|5
1621004030000|2021-05-14 14:53:50|6372.2|6371.2|6371.9|6370.9|6372.2|6371.2|6371.7|6370.7|1
1621004040000|2021-05-14 14:54:00|6372.2|6371.2|6372.4|6371.4|6372.7|6371.7|6372.2|6371.2|6
1621004050000|2021-05-14 14:54:10|||||||||2
1621004060000|2021-05-14 14:54:20|6372.7|6371.7|6373.4|6372.4|6373.7|6372.7|6372.7|6371.7|4
1621004070000|2021-05-14 14:54:30|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|3
1621004090000|2021-05-14 14:54:50|6372.9|6371.9|6372.9|6371.9|6372.9|6371.9|6372.7|6371.7|10
1621004100000|2021-05-14 14:55:00|6373.2|6372.2|6372.9|6371.9|6373.2|6372.2|6372.7|6371.7|11
1621004110000|2021-05-14 14:55:10|6373.2|6372.2|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|16
1621004120000|2021-05-14 14:55:20|6372.9|6371.9|6372.7|6371.7|6372.9|6371.9|6372.7|6371.7|49
1621004130000|2021-05-14 14:55:30|6372.9|6371.9|6372.4|6371.4|6372.9|6371.9|6372.2|6371.2|6
1621004140000|2021-05-14 14:55:40|6372.2|6371.2|6371.7|6370.7|6372.2|6371.2|6371.4|6370.4|22
1621004150000|2021-05-14 14:55:50|6371.4|6370.4|6371.2|6370.2|6371.7|6370.7|6370.9|6369.9|28
1621004160000|2021-05-14 14:56:00|6371.4|6370.4|6372.2|6371.2|6372.4|6371.4|6371.4|6370.4|9
1621004170000|2021-05-14 14:56:10|6371.9|6370.9|6372.2|6371.2|6372.4|6371.4|6371.7|6370.7|15
1621004180000|2021-05-14 14:56:20|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6371.9|6370.9|4
1621004190000|2021-05-14 14:56:30|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|1
1621004200000|2021-05-14 14:56:40|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|4
1621004210000|2021-05-14 14:56:50|6372.2|6371.2|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|5
1621004220000|2021-05-14 14:57:00|6372.4|6371.4|6372.2|6371.2|6373.2|6372.2|6372.2|6371.2|6
1621004230000|2021-05-14 14:57:10|6372.4|6371.4|6372.4|6371.4|6372.7|6371.7|6372.4|6371.4|6
1621004240000|2021-05-14 14:57:20|6372.2|6371.2|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|4
1621004250000|2021-05-14 14:57:30|6372.7|6371.7|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|15
1621004260000|2021-05-14 14:57:40|6372.4|6371.4|6372.2|6371.2|6372.4|6371.4|6372.2|6371.2|2
1621004270000|2021-05-14 14:57:50|6372.4|6371.4|6372.7|6371.7|6372.9|6371.9|6372.2|6371.2|8
1621004280000|2021-05-14 14:58:00|6372.9|6371.9|6372.9|6371.9|6373.2|6372.2|6372.7|6371.7|20
1621004290000|2021-05-14 14:58:10|6372.7|6371.7|6372.4|6371.4|6372.7|6371.7|6372.4|6371.4|6
1621004300000|2021-05-14 14:58:20|6372.7|6371.7|6372.9|6371.9|6373.2|6372.2|6372.7|6371.7|3
1621004310000|2021-05-14 14:58:30|6373.2|6372.2|6373.2|6372.2|6373.4|6372.4|6372.9|6371.9|1
1621004330000|2021-05-14 14:58:50|6373.7|6372.7|6373.4|6372.4|6374.2|6373.2|6373.4|6372.4|49
1621004340000|2021-05-14 14:59:00|6373.7|6372.7|6373.9|6372.9|6373.9|6372.9|6373.2|6372.2|9
1621004350000|2021-05-14 14:59:10|6374.2|6373.2|6373.4|6372.4|6374.2|6373.2|6373.4|6372.4|8
1621004360000|2021-05-14 14:59:20|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|0
1621004370000|2021-05-14 14:59:30|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.7|6372.7|11
1621004380000|2021-05-14 14:59:40|6373.4|6372.4|6373.7|6372.7|6373.9|6372.9|6373.2|6372.2|27
1621004390000|2021-05-14 14:59:50|6373.4|6372.4|6373.4|6372.4|6373.7|6372.7|6373.2|6372.2|24
1621004400000|2021-05-14 15:00:00|6373.2|6372.2|6373.4|6372.4|6373.7|6372.7|6372.9|6371.9|12
1621004410000|2021-05-14 15:00:10|6373.2|6372.2|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|5
1621004420000|2021-05-14 15:00:20|6372.4|6371.4|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|15
1621004430000|2021-05-14 15:00:30|6371.9|6370.9|6372.7|6371.7|6372.7|6371.7|6371.9|6370.9|5
1621004440000|2021-05-14 15:00:40|6372.4|6371.4|6371.9|6370.9|6372.4|6371.4|6371.7|6370.7|7
1621004450000|2021-05-14 15:00:50|6372.2|6371.2|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|4
1621004460000|2021-05-14 15:01:00|||||||||6
1621004470000|2021-05-14 15:01:10|6371.7|6370.7|6370.7|6369.7|6371.9|6370.9|6370.7|6369.7|42
1621004480000|2021-05-14 15:01:20|6370.4|6369.4|6370.2|6369.2|6370.7|6369.7|6370.2|6369.2|12
1621004490000|2021-05-14 15:01:30|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|4
1621004500000|2021-05-14 15:01:40|6370.2|6369.2|6370.4|6369.4|6370.9|6369.9|6370.2|6369.2|12
1621004510000|2021-05-14 15:01:50|6370.2|6369.2|6369.2|6368.2|6370.2|6369.2|6369.2|6368.2|18
1621004520000|2021-05-14 15:02:00|6368.9|6367.9|6369.9|6368.9|6369.9|6368.9|6368.7|6367.7|20
1621004530000|2021-05-14 15:02:10|6370.2|6369.2|6369.7|6368.7|6370.2|6369.2|6369.2|6368.2|5
1621004540000|2021-05-14 15:02:20|6369.2|6368.2|6369.9|6368.9|6370.2|6369.2|6368.7|6367.7|19
1621004550000|2021-05-14 15:02:30|6369.7|6368.7|6369.9|6368.9|6370.2|6369.2|6369.7|6368.7|15
1621004560000|2021-05-14 15:02:40|6370.2|6369.2|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|6
1621004570000|2021-05-14 15:02:50|6369.4|6368.4|6369.9|6368.9|6369.9|6368.9|6369.2|6368.2|4
1621004580000|2021-05-14 15:03:00|6370.2|6369.2|6370.2|6369.2|6370.7|6369.7|6370.2|6369.2|37
1621004590000|2021-05-14 15:03:10|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|8
1621004600000|2021-05-14 15:03:20|6369.7|6368.7|6370.7|6369.7|6370.7|6369.7|6369.7|6368.7|49
1621004610000|2021-05-14 15:03:30|6370.4|6369.4|6369.7|6368.7|6370.4|6369.4|6369.7|6368.7|35
1621004620000|2021-05-14 15:03:40|6369.2|6368.2|6369.2|6368.2|6369.4|6368.4|6368.9|6367.9|26
1621004630000|2021-05-14 15:03:50|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|3
1621004640000|2021-05-14 15:04:00|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6368.9|6367.9|10
1621004650000|2021-05-14 15:04:10|6369.2|6368.2|6369.4|6368.4|6369.7|6368.7|6369.2|6368.2|7
1621004660000|2021-05-14 15:04:20|6369.2|6368.2|6369.2|6368.2|6369.7|6368.7|6369.2|6368.2|14
1621004670000|2021-05-14 15:04:30|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|38
1621004680000|2021-05-14 15:04:40|6369.4|6368.4|6369.2|6368.2|6369.4|6368.4|6368.7|6367.7|34
1621004690000|2021-05-14 15:04:50|6368.9|6367.9|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|5
1621004700000|2021-05-14 15:05:00|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.9|6367.9|11
1621004710000|2021-05-14 15:05:10|6368.9|6367.9|6368.7|6367.7|6368.9|6367.9|6368.4|6367.4|20
1621004720000|2021-05-14 15:05:20|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.9|6367.9|5
1621004730000|2021-05-14 15:05:30|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.9|6367.9|10
1621004740000|2021-05-14 15:05:40|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|11
1621004760000|2021-05-14 15:06:00|6369.7|6368.7|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|18
1621004770000|2021-05-14 15:06:10|6370.4|6369.4|6370.2|6369.2|6370.7|6369.7|6370.2|6369.2|12
1621004780000|2021-05-14 15:06:20|6369.9|6368.9|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|11
1621004790000|2021-05-14 15:06:30|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6369.9|6368.9|17
1621004800000|2021-05-14 15:06:40|6370.4|6369.4|6370.7|6369.7|6371.2|6370.2|6370.2|6369.2|21
1621004810000|2021-05-14 15:06:50|6370.9|6369.9|6371.7|6370.7|6371.7|6370.7|6370.9|6369.9|12
1621004820000|2021-05-14 15:07:00|6372.2|6371.2|6371.2|6370.2|6372.2|6371.2|6371.2|6370.2|16
1621004830000|2021-05-14 15:07:10|6371.7|6370.7|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|13
1621004840000|2021-05-14 15:07:20|6371.7|6370.7|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|11
1621004850000|2021-05-14 15:07:30|6371.7|6370.7|6371.7|6370.7|6372.2|6371.2|6371.7|6370.7|20
1621004870000|2021-05-14 15:07:50|6371.9|6370.9|6372.2|6371.2|6372.4|6371.4|6371.9|6370.9|39
1621004880000|2021-05-14 15:08:00|6372.4|6371.4|6372.4|6371.4|6372.7|6371.7|6372.2|6371.2|12
1621004890000|2021-05-14 15:08:10|6372.2|6371.2|6371.7|6370.7|6372.2|6371.2|6371.7|6370.7|6
1621004910000|2021-05-14 15:08:30|6371.4|6370.4|6371.2|6370.2|6371.4|6370.4|6371.2|6370.2|9
1621004920000|2021-05-14 15:08:40|6370.9|6369.9|6370.9|6369.9|6371.2|6370.2|6370.9|6369.9|8
1621004930000|2021-05-14 15:08:50|6371.2|6370.2|6370.9|6369.9|6371.2|6370.2|6370.7|6369.7|5
1621004940000|2021-05-14 15:09:00|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|6
1621004960000|2021-05-14 15:09:20|6370.9|6369.9|6370.2|6369.2|6371.2|6370.2|6370.2|6369.2|29
1621004970000|2021-05-14 15:09:30|6369.7|6368.7|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|25
1621004990000|2021-05-14 15:09:50|6369.9|6368.9|6368.7|6367.7|6369.9|6368.9|6368.7|6367.7|44
1621005000000|2021-05-14 15:10:00|6368.9|6367.9|6370.2|6369.2|6370.4|6369.4|6368.7|6367.7|26
1621005010000|2021-05-14 15:10:10|6370.4|6369.4|6371.2|6370.2|6371.2|6370.2|6370.2|6369.2|8
1621005020000|2021-05-14 15:10:20|||||||||24
1621005030000|2021-05-14 15:10:30|6371.4|6370.4|6371.9|6370.9|6372.2|6371.2|6371.4|6370.4|8
1621005040000|2021-05-14 15:10:40|6371.7|6370.7|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|8
1621005050000|2021-05-14 15:10:50|6371.9|6370.9|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|10
1621005060000|2021-05-14 15:11:00|6371.9|6370.9|6372.2|6371.2|6372.2|6371.2|6371.9|6370.9|3
1621005070000|2021-05-14 15:11:10|6371.9|6370.9|6371.7|6370.7|6371.9|6370.9|6371.4|6370.4|12
1621005080000|2021-05-14 15:11:20|6371.9|6370.9|6371.7|6370.7|6372.2|6371.2|6371.7|6370.7|16
1621005090000|2021-05-14 15:11:30|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|6371.9|6370.9|10
1621005100000|2021-05-14 15:11:40|6372.2|6371.2|6372.2|6371.2|6372.2|6371.2|6371.9|6370.9|5
1621005110000|2021-05-14 15:11:50|6371.9|6370.9|6371.9|6370.9|6372.2|6371.2|6371.9|6370.9|12
1621005120000|2021-05-14 15:12:00|6371.7|6370.7|6371.9|6370.9|6372.2|6371.2|6371.4|6370.4|45
1621005130000|2021-05-14 15:12:10|6371.7|6370.7|6372.7|6371.7|6372.7|6371.7|6371.4|6370.4|40
1621005140000|2021-05-14 15:12:20|6372.9|6371.9|6373.2|6372.2|6373.2|6372.2|6372.7|6371.7|8
1621005150000|2021-05-14 15:12:30|6373.7|6372.7|6373.2|6372.2|6373.7|6372.7|6373.2|6372.2|8
1621005160000|2021-05-14 15:12:40|||||||||1
1621005170000|2021-05-14 15:12:50|6372.9|6371.9|6372.9|6371.9|6372.9|6371.9|6372.9|6371.9|9
1621005180000|2021-05-14 15:13:00|6373.2|6372.2|6372.9|6371.9|6373.2|6372.2|6372.7|6371.7|6
1621005190000|2021-05-14 15:13:10|6372.7|6371.7|6372.4|6371.4|6372.9|6371.9|6372.2|6371.2|17
1621005200000|2021-05-14 15:13:20|6372.7|6371.7|6372.9|6371.9|6372.9|6371.9|6372.4|6371.4|10
1621005210000|2021-05-14 15:13:30|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|0
1621005220000|2021-05-14 15:13:40|6372.9|6371.9|6373.2|6372.2|6373.2|6372.2|6372.7|6371.7|7
1621005230000|2021-05-14 15:13:50|||||||||1
1621005240000|2021-05-14 15:14:00|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6373.4|6372.4|22
1621005250000|2021-05-14 15:14:10|6373.4|6372.4|6373.4|6372.4|6373.7|6372.7|6373.4|6372.4|3
1621005260000|2021-05-14 15:14:20|6373.2|6372.2|6373.4|6372.4|6373.7|6372.7|6373.2|6372.2|2
1621005270000|2021-05-14 15:14:30|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|0
1621005280000|2021-05-14 15:14:40|6373.4|6372.4|6374.2|6373.2|6374.2|6373.2|6373.4|6372.4|21
1621005290000|2021-05-14 15:14:50|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|14
1621005300000|2021-05-14 15:15:00|6374.9|6373.9|6375.9|6374.9|6375.9|6374.9|6374.9|6373.9|47
1621005310000|2021-05-14 15:15:10|6376.2|6375.2|6375.9|6374.9|6376.7|6375.7|6375.9|6374.9|71
1621005320000|2021-05-14 15:15:20|6376.2|6375.2|6375.9|6374.9|6376.4|6375.4|6375.7|6374.7|17
1621005330000|2021-05-14 15:15:30|6375.7|6374.7|6375.2|6374.2|6375.7|6374.7|6375.2|6374.2|24
1621005340000|2021-05-14 15:15:40|||||||||1
1621005350000|2021-05-14 15:15:50|6375.7|6374.7|6375.4|6374.4|6375.7|6374.7|6375.2|6374.2|26
1621005360000|2021-05-14 15:16:00|6375.7|6374.7|6375.2|6374.2|6375.7|6374.7|6375.2|6374.2|12
1621005370000|2021-05-14 15:16:10|6374.9|6373.9|6375.2|6374.2|6375.2|6374.2|6374.9|6373.9|8
1621005380000|2021-05-14 15:16:20|6374.7|6373.7|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|9
1621005390000|2021-05-14 15:16:30|6374.7|6373.7|6375.2|6374.2|6375.7|6374.7|6374.7|6373.7|68
1621005400000|2021-05-14 15:16:40|6375.4|6374.4|6375.7|6374.7|6375.9|6374.9|6375.2|6374.2|123
1621005410000|2021-05-14 15:16:50|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.2|6374.2|7
1621005420000|2021-05-14 15:17:00|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|20
1621005430000|2021-05-14 15:17:10|||||||||34
1621005440000|2021-05-14 15:17:20|6375.7|6374.7|6375.4|6374.4|6375.7|6374.7|6375.2|6374.2|74
1621005450000|2021-05-14 15:17:30|6375.7|6374.7|6376.7|6375.7|6376.7|6375.7|6375.7|6374.7|20
1621005460000|2021-05-14 15:17:40|6376.9|6375.9|6377.2|6376.2|6377.2|6376.2|6376.7|6375.7|8
1621005470000|2021-05-14 15:17:50|6377.4|6376.4|6376.2|6375.2|6377.4|6376.4|6375.7|6374.7|114
1621005480000|2021-05-14 15:18:00|6376.4|6375.4|6377.2|6376.2|6377.2|6376.2|6376.2|6375.2|90
1621005490000|2021-05-14 15:18:10|6376.9|6375.9|6376.9|6375.9|6376.9|6375.9|6376.7|6375.7|4
1621005500000|2021-05-14 15:18:20|6376.7|6375.7|6377.7|6376.7|6377.7|6376.7|6376.7|6375.7|12
1621005510000|2021-05-14 15:18:30|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|7
1621005520000|2021-05-14 15:18:40|6377.9|6376.9|6377.2|6376.2|6377.9|6376.9|6377.2|6376.2|49
1621005530000|2021-05-14 15:18:50|6376.7|6375.7|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|16
1621005540000|2021-05-14 15:19:00|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|6377.2|6376.2|56
1621005550000|2021-05-14 15:19:10|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|12
1621005560000|2021-05-14 15:19:20|||||||||1
1621005570000|2021-05-14 15:19:30|||||||||2
1621005580000|2021-05-14 15:19:40|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.4|6376.4|9
1621005590000|2021-05-14 15:19:50|6377.4|6376.4|6377.7|6376.7|6378.7|6377.7|6377.2|6376.2|14
1621005600000|2021-05-14 15:20:00|6378.2|6377.2|6379.2|6378.2|6379.2|6378.2|6377.9|6376.9|36
1621005610000|2021-05-14 15:20:10|6379.4|6378.4|6379.2|6378.2|6379.7|6378.7|6378.7|6377.7|55
1621005620000|2021-05-14 15:20:20|6378.9|6377.9|6378.7|6377.7|6379.2|6378.2|6378.7|6377.7|18
1621005630000|2021-05-14 15:20:30|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.7|6377.7|13
1621005640000|2021-05-14 15:20:40|6379.7|6378.7|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|50
1621005650000|2021-05-14 15:20:50|||||||||2
1621005660000|2021-05-14 15:21:00|6378.9|6377.9|6379.4|6378.4|6379.7|6378.7|6378.9|6377.9|40
1621005670000|2021-05-14 15:21:10|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|6379.2|6378.2|3
1621005680000|2021-05-14 15:21:20|||||||||10
1621005690000|2021-05-14 15:21:30|6379.4|6378.4|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|37
1621005700000|2021-05-14 15:21:40|6379.4|6378.4|6380.2|6379.2|6380.2|6379.2|6379.4|6378.4|56
1621005710000|2021-05-14 15:21:50|6379.7|6378.7|6379.7|6378.7|6380.2|6379.2|6379.7|6378.7|19
1621005720000|2021-05-14 15:22:00|6379.4|6378.4|6379.9|6378.9|6379.9|6378.9|6379.2|6378.2|17
1621005730000|2021-05-14 15:22:10|6379.7|6378.7|6379.7|6378.7|6379.9|6378.9|6379.7|6378.7|7
1621005740000|2021-05-14 15:22:20|||||||||5
1621005750000|2021-05-14 15:22:30|||||||||6
1621005760000|2021-05-14 15:22:40|6379.2|6378.2|6380.2|6379.2|6380.2|6379.2|6379.2|6378.2|49
1621005780000|2021-05-14 15:23:00|6379.9|6378.9|6379.7|6378.7|6379.9|6378.9|6379.7|6378.7|41
1621005790000|2021-05-14 15:23:10|6379.4|6378.4|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|23
1621005800000|2021-05-14 15:23:20|6379.4|6378.4|6379.4|6378.4|6379.7|6378.7|6379.2|6378.2|19
1621005810000|2021-05-14 15:23:30|6379.2|6378.2|6380.2|6379.2|6380.2|6379.2|6379.2|6378.2|20
1621005830000|2021-05-14 15:23:50|6379.9|6378.9|6379.4|6378.4|6379.9|6378.9|6379.2|6378.2|25
1621005840000|2021-05-14 15:24:00|6379.2|6378.2|6380.7|6379.7|6380.7|6379.7|6379.2|6378.2|43
1621005850000|2021-05-14 15:24:10|6380.4|6379.4|6379.9|6378.9|6380.4|6379.4|6379.9|6378.9|16
1621005860000|2021-05-14 15:24:20|6380.2|6379.2|6380.9|6379.9|6380.9|6379.9|6379.9|6378.9|40
1621005870000|2021-05-14 15:24:30|6381.2|6380.2|6380.7|6379.7|6381.2|6380.2|6380.7|6379.7|6
1621005880000|2021-05-14 15:24:40|6381.2|6380.2|6380.7|6379.7|6381.2|6380.2|6380.4|6379.4|34
1621005890000|2021-05-14 15:24:50|6380.9|6379.9|6380.7|6379.7|6380.9|6379.9|6380.7|6379.7|11
1621005900000|2021-05-14 15:25:00|6380.9|6379.9|6381.2|6380.2|6381.2|6380.2|6380.4|6379.4|29
1621005910000|2021-05-14 15:25:10|6380.9|6379.9|6381.2|6380.2|6381.2|6380.2|6380.7|6379.7|9
1621005920000|2021-05-14 15:25:20|6380.9|6379.9|6381.7|6380.7|6381.7|6380.7|6380.9|6379.9|51
1621005930000|2021-05-14 15:25:30|6382.2|6381.2|6382.2|6381.2|6382.2|6381.2|6382.2|6381.2|48
1621005940000|2021-05-14 15:25:40|6382.4|6381.4|6382.7|6381.7|6382.7|6381.7|6382.2|6381.2|40
1621005950000|2021-05-14 15:25:50|6382.2|6381.2|6382.2|6381.2|6382.4|6381.4|6382.2|6381.2|20
1621005960000|2021-05-14 15:26:00|6382.4|6381.4|6383.4|6382.4|6383.4|6382.4|6382.4|6381.4|91
1621005970000|2021-05-14 15:26:10|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.2|6382.2|105
1621005980000|2021-05-14 15:26:20|6383.9|6382.9|6384.2|6383.2|6384.7|6383.7|6383.9|6382.9|74
1621005990000|2021-05-14 15:26:30|6383.9|6382.9|6384.2|6383.2|6384.2|6383.2|6383.7|6382.7|35
1621006000000|2021-05-14 15:26:40|6384.4|6383.4|6384.4|6383.4|6384.9|6383.9|6384.2|6383.2|82
1621006010000|2021-05-14 15:26:50|6384.2|6383.2|6384.4|6383.4|6384.7|6383.7|6383.9|6382.9|164
1621006020000|2021-05-14 15:27:00|6384.7|6383.7|6384.4|6383.4|6384.7|6383.7|6384.2|6383.2|37
1621006030000|2021-05-14 15:27:10|6384.2|6383.2|6384.7|6383.7|6384.7|6383.7|6384.2|6383.2|36
1621006040000|2021-05-14 15:27:20|6384.4|6383.4|6383.7|6382.7|6384.4|6383.4|6383.7|6382.7|91
1621006050000|2021-05-14 15:27:30|6383.4|6382.4|6382.2|6381.2|6383.4|6382.4|6382.2|6381.2|64
1621006060000|2021-05-14 15:27:40|6381.9|6380.9|6382.2|6381.2|6382.2|6381.2|6381.7|6380.7|14
1621006070000|2021-05-14 15:27:50|6381.9|6380.9|6381.7|6380.7|6382.2|6381.2|6381.4|6380.4|37
1621006080000|2021-05-14 15:28:00|6381.4|6380.4|6381.7|6380.7|6381.7|6380.7|6381.4|6380.4|18
1621006090000|2021-05-14 15:28:10|6381.9|6380.9|6381.2|6380.2|6382.4|6381.4|6381.2|6380.2|103
1621006100000|2021-05-14 15:28:20|6381.7|6380.7|6382.2|6381.2|6382.2|6381.2|6381.7|6380.7|24
1621006110000|2021-05-14 15:28:30|6381.7|6380.7|6382.2|6381.2|6382.2|6381.2|6381.2|6380.2|92
1621006120000|2021-05-14 15:28:40|6382.7|6381.7|6383.7|6382.7|6383.7|6382.7|6382.7|6381.7|75
1621006130000|2021-05-14 15:28:50|6383.9|6382.9|6383.7|6382.7|6384.2|6383.2|6382.7|6381.7|73
1621006140000|2021-05-14 15:29:00|6383.4|6382.4|6384.2|6383.2|6384.2|6383.2|6383.4|6382.4|28
1621006150000|2021-05-14 15:29:10|6383.9|6382.9|6384.7|6383.7|6384.7|6383.7|6383.7|6382.7|88
1621006160000|2021-05-14 15:29:20|6384.9|6383.9|6385.2|6384.2|6385.2|6384.2|6384.7|6383.7|29
1621006170000|2021-05-14 15:29:30|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|6383.7|6382.7|154
1621006180000|2021-05-14 15:29:40|||||||||14
1621006190000|2021-05-14 15:29:50|6383.9|6382.9|6384.2|6383.2|6384.7|6383.7|6383.7|6382.7|123
1621006200000|2021-05-14 15:30:00|6379|6377|6378.2|6376.2|6379.2|6377.2|6377.5|6375.5|265
1621006210000|2021-05-14 15:30:10|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|6378.2|6376.2|31
1621006220000|2021-05-14 15:30:20|6378.7|6376.7|6379.5|6377.5|6379.5|6377.5|6378.5|6376.5|51
1621006230000|2021-05-14 15:30:30|6379.2|6377.2|6379.5|6377.5|6379.5|6377.5|6378.7|6376.7|30
1621006240000|2021-05-14 15:30:40|6379|6377|6377.2|6375.2|6379|6377|6377.2|6375.2|85
1621006250000|2021-05-14 15:30:50|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|6377|6375|9
1621006260000|2021-05-14 15:31:00|6377.7|6375.7|6377.5|6375.5|6378|6376|6377.5|6375.5|20
1621006270000|2021-05-14 15:31:10|6377.7|6375.7|6377.5|6375.5|6378|6376|6377.5|6375.5|30
1621006280000|2021-05-14 15:31:20|||||||||15
1621006290000|2021-05-14 15:31:30|6378|6376|6378|6376|6378|6376|6377.7|6375.7|32
1621006300000|2021-05-14 15:31:40|6378.2|6376.2|6377|6375|6378.5|6376.5|6377|6375|109
1621006310000|2021-05-14 15:31:50|6377.2|6375.2|6376|6374|6377.5|6375.5|6376|6374|124
1621006320000|2021-05-14 15:32:00|6376.2|6374.2|6375.5|6373.5|6376.7|6374.7|6375.5|6373.5|83
1621006330000|2021-05-14 15:32:10|6375.7|6373.7|6376.5|6374.5|6376.7|6374.7|6375.7|6373.7|24
1621006340000|2021-05-14 15:32:20|6377|6375|6378|6376|6378|6376|6377|6375|70
1621006350000|2021-05-14 15:32:30|6378.5|6376.5|6379.5|6377.5|6379.5|6377.5|6378|6376|57
1621006360000|2021-05-14 15:32:40|6379|6377|6379.5|6377.5|6379.5|6377.5|6379|6377|43
1621006370000|2021-05-14 15:32:50|6379.2|6377.2|6379.5|6377.5|6379.5|6377.5|6379.2|6377.2|47
1621006380000|2021-05-14 15:33:00|6379.7|6377.7|6379.7|6377.7|6380|6378|6379.7|6377.7|27
1621006390000|2021-05-14 15:33:10|6380|6378|6381|6379|6381|6379|6379.5|6377.5|51
1621006400000|2021-05-14 15:33:20|6380.7|6378.7|6381.5|6379.5|6381.5|6379.5|6380.5|6378.5|65
1621006410000|2021-05-14 15:33:30|6381.7|6379.7|6380.5|6378.5|6383|6381|6380.5|6378.5|190
1621006420000|2021-05-14 15:33:40|6380.7|6378.7|6381.5|6379.5|6381.5|6379.5|6380.7|6378.7|21
1621006430000|2021-05-14 15:33:50|6381.7|6379.7|6381.5|6379.5|6382.2|6380.2|6380.5|6378.5|206
1621006440000|2021-05-14 15:34:00|6381|6379|6381|6379|6381.5|6379.5|6378.7|6376.7|374
1621006450000|2021-05-14 15:34:10|6381.5|6379.5|6381|6379|6381.5|6379.5|6381|6379|56
1621006460000|2021-05-14 15:34:20|6381.2|6379.2|6382.5|6380.5|6382.5|6380.5|6380.5|6378.5|162
1621006470000|2021-05-14 15:34:30|6382.2|6380.2|6382|6380|6382.2|6380.2|6381.2|6379.2|132
1621006480000|2021-05-14 15:34:40|6382.2|6380.2|6381|6379|6382.5|6380.5|6380.5|6378.5|522
1621006490000|2021-05-14 15:34:50|6381.2|6379.2|6380.2|6378.2|6381.5|6379.5|6379.7|6377.7|852
1621006500000|2021-05-14 15:35:00|6380.5|6378.5|6381.5|6379.5|6383|6381|6380.2|6378.2|392
1621006510000|2021-05-14 15:35:10|6381.2|6379.2|6381|6379|6381.5|6379.5|6381|6379|55
1621006520000|2021-05-14 15:35:20|6381.5|6379.5|6382.5|6380.5|6382.5|6380.5|6381.5|6379.5|87
1621006530000|2021-05-14 15:35:30|6382|6380|6382.5|6380.5|6382.5|6380.5|6382|6380|105
1621006540000|2021-05-14 15:35:40|6382.7|6380.7|6382.5|6380.5|6383|6381|6382|6380|42
1621006550000|2021-05-14 15:35:50|6382|6380|6382|6380|6382.5|6380.5|6382|6380|73
1621006560000|2021-05-14 15:36:00|6381.7|6379.7|6381.5|6379.5|6382|6380|6381.5|6379.5|23
1621006570000|2021-05-14 15:36:10|6382|6380|6382|6380|6382|6380|6381.5|6379.5|25
1621006580000|2021-05-14 15:36:20|6382.2|6380.2|6382|6380|6382.5|6380.5|6382|6380|14
1621006590000|2021-05-14 15:36:30|6381.7|6379.7|6382|6380|6382|6380|6381.5|6379.5|18
1621006600000|2021-05-14 15:36:40|6383|6381|6383|6381|6383|6381|6383|6381|94
1621006610000|2021-05-14 15:36:50|6383.5|6381.5|6383|6381|6383.5|6381.5|6383|6381|38
1621006620000|2021-05-14 15:37:00|6382.7|6380.7|6383|6381|6383|6381|6382.2|6380.2|22
1621006630000|2021-05-14 15:37:10|6383.5|6381.5|6383.5|6381.5|6383.5|6381.5|6383.5|6381.5|27
1621006640000|2021-05-14 15:37:20|6383|6381|6383|6381|6383|6381|6383|6381|14
1621006650000|2021-05-14 15:37:30|6383.5|6381.5|6384|6382|6384|6382|6383.5|6381.5|53
1621006660000|2021-05-14 15:37:40|6383.7|6381.7|6383|6381|6383.7|6381.7|6383|6381|46
1621006670000|2021-05-14 15:37:50|6383.2|6381.2|6383|6381|6383.5|6381.5|6383|6381|20
1621006680000|2021-05-14 15:38:00|6383.2|6381.2|6383.5|6381.5|6383.7|6381.7|6383.2|6381.2|39
1621006690000|2021-05-14 15:38:10|6382.7|6380.7|6383.5|6381.5|6384|6382|6382.7|6380.7|103
1621006700000|2021-05-14 15:38:20|6383.2|6381.2|6383.5|6381.5|6383.5|6381.5|6383.2|6381.2|0
1621006710000|2021-05-14 15:38:30|6383.7|6381.7|6384|6382|6384|6382|6383.7|6381.7|1
1621006730000|2021-05-14 15:38:50|6383.5|6381.5|6383.7|6381.7|6383.7|6381.7|6383.5|6381.5|12
1621006740000|2021-05-14 15:39:00|6384|6382|6384.5|6382.5|6384.5|6382.5|6383.5|6381.5|10
1621006750000|2021-05-14 15:39:10|6384|6382|6384|6382|6384|6382|6383.5|6381.5|28
1621006760000|2021-05-14 15:39:20|||||||||2
1621006770000|2021-05-14 15:39:30|6383.5|6381.5|6383.5|6381.5|6383.5|6381.5|6383|6381|21
1621006780000|2021-05-14 15:39:40|6383.2|6381.2|6383.5|6381.5|6383.5|6381.5|6382.5|6380.5|38
1621006790000|2021-05-14 15:39:50|6383.2|6381.2|6382.5|6380.5|6383.5|6381.5|6382.5|6380.5|9
1621006800000|2021-05-14 15:40:00|6382.7|6380.7|6382.5|6380.5|6383|6381|6382.5|6380.5|33
1621006810000|2021-05-14 15:40:10|6382.7|6380.7|6382.5|6380.5|6383|6381|6382.5|6380.5|8
1621006820000|2021-05-14 15:40:20|6382.7|6380.7|6382.5|6380.5|6383|6381|6382.5|6380.5|3
1621006830000|2021-05-14 15:40:30|6382.7|6380.7|6382.5|6380.5|6382.7|6380.7|6382.5|6380.5|3
1621006840000|2021-05-14 15:40:40|6382.7|6380.7|6383|6381|6383.2|6381.2|6382.5|6380.5|26
1621006850000|2021-05-14 15:40:50|6383.2|6381.2|6383.5|6381.5|6383.5|6381.5|6383.2|6381.2|6
1621006860000|2021-05-14 15:41:00|6383.2|6381.2|6383.5|6381.5|6383.5|6381.5|6383|6381|6
1621006870000|2021-05-14 15:41:10|6384|6382|6384|6382|6384.2|6382.2|6384|6382|18
1621006880000|2021-05-14 15:41:20|6383.5|6381.5|6384|6382|6384|6382|6383.5|6381.5|42
1621006890000|2021-05-14 15:41:30|6384.2|6382.2|6384|6382|6384.5|6382.5|6384|6382|6
1621006900000|2021-05-14 15:41:40|6384.2|6382.2|6384.5|6382.5|6384.5|6382.5|6384|6382|3
1621006910000|2021-05-14 15:41:50|6384.7|6382.7|6384.5|6382.5|6384.7|6382.7|6384.5|6382.5|10
1621006920000|2021-05-14 15:42:00|6384.2|6382.2|6385.5|6383.5|6385.5|6383.5|6384.2|6382.2|66
1621006930000|2021-05-14 15:42:10|6385.2|6383.2|6384.5|6382.5|6385.2|6383.2|6384.5|6382.5|27
1621006940000|2021-05-14 15:42:20|6384.7|6382.7|6384.7|6382.7|6385|6383|6384.5|6382.5|13
1621006950000|2021-05-14 15:42:30|6385|6383|6384.5|6382.5|6385|6383|6384.5|6382.5|0
1621006960000|2021-05-14 15:42:40|6384.7|6382.7|6385.5|6383.5|6385.5|6383.5|6384.7|6382.7|44
1621006970000|2021-05-14 15:42:50|6385.2|6383.2|6385|6383|6385.2|6383.2|6385|6383|7
1621006980000|2021-05-14 15:43:00|6385.2|6383.2|6385.5|6383.5|6385.5|6383.5|6385.2|6383.2|4
1621006990000|2021-05-14 15:43:10|6385.2|6383.2|6385|6383|6385.2|6383.2|6385|6383|10
1621007000000|2021-05-14 15:43:20|6385.2|6383.2|6385.5|6383.5|6385.5|6383.5|6385.2|6383.2|9
1621007010000|2021-05-14 15:43:30|6385.2|6383.2|6386|6384|6386|6384|6385.2|6383.2|71
1621007020000|2021-05-14 15:43:40|6385.7|6383.7|6386|6384|6386|6384|6385.5|6383.5|10
1621007030000|2021-05-14 15:43:50|6386.5|6384.5|6385|6383|6386.5|6384.5|6385|6383|28
1621007040000|2021-05-14 15:44:00|6385.2|6383.2|6384.7|6382.7|6385.2|6383.2|6384.7|6382.7|23
1621007050000|2021-05-14 15:44:10|6385|6383|6384.5|6382.5|6385|6383|6384.5|6382.5|2
1621007060000|2021-05-14 15:44:20|6384.2|6382.2|6384.5|6382.5|6384.5|6382.5|6384.2|6382.2|3
1621007070000|2021-05-14 15:44:30|6385|6383|6384.7|6382.7|6385|6383|6384.7|6382.7|4
1621007080000|2021-05-14 15:44:40|6384.5|6382.5|6384.5|6382.5|6384.7|6382.7|6384.5|6382.5|0
1621007090000|2021-05-14 15:44:50|6384.7|6382.7|6385|6383|6385|6383|6384.7|6382.7|4
1621007100000|2021-05-14 15:45:00|6385.2|6383.2|6385.7|6383.7|6385.7|6383.7|6385.2|6383.2|23
1621007110000|2021-05-14 15:45:10|6385.5|6383.5|6385.5|6383.5|6385.7|6383.7|6385.2|6383.2|10
1621007120000|2021-05-14 15:45:20|||||||||4
1621007130000|2021-05-14 15:45:30|6385.2|6383.2|6385|6383|6385.5|6383.5|6385|6383|6
1621007140000|2021-05-14 15:45:40|6385.2|6383.2|6385.2|6383.2|6385.2|6383.2|6385|6383|6
1621007150000|2021-05-14 15:45:50|6385|6383|6385.7|6383.7|6386|6384|6385|6383|5
1621007160000|2021-05-14 15:46:00|6385.5|6383.5|6385.5|6383.5|6386|6384|6385.5|6383.5|4
1621007170000|2021-05-14 15:46:10|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|3
1621007190000|2021-05-14 15:46:30|6386.2|6384.2|6386.5|6384.5|6386.5|6384.5|6386.2|6384.2|11
1621007200000|2021-05-14 15:46:40|6386.7|6384.7|6386.7|6384.7|6386.7|6384.7|6386.5|6384.5|13
1621007210000|2021-05-14 15:46:50|6386.5|6384.5|6386.7|6384.7|6386.7|6384.7|6386.5|6384.5|6
1621007220000|2021-05-14 15:47:00|6387|6385|6387|6385|6387|6385|6386.7|6384.7|3
1621007230000|2021-05-14 15:47:10|6386.7|6384.7|6386.7|6384.7|6387|6385|6386.7|6384.7|6
1621007240000|2021-05-14 15:47:20|6386.5|6384.5|6386.7|6384.7|6387|6385|6386.5|6384.5|1
1621007250000|2021-05-14 15:47:30|6386.5|6384.5|6386|6384|6386.5|6384.5|6386|6384|5
1621007270000|2021-05-14 15:47:50|6386.2|6384.2|6386.5|6384.5|6386.7|6384.7|6386.2|6384.2|4
1621007280000|2021-05-14 15:48:00|6386.2|6384.2|6386|6384|6386.2|6384.2|6386|6384|2
1621007290000|2021-05-14 15:48:10|6386.2|6384.2|6386|6384|6386.2|6384.2|6386|6384|0
1621007300000|2021-05-14 15:48:20|||||||||1
1621007330000|2021-05-14 15:48:50|||||||||6
1621007340000|2021-05-14 15:49:00|6385.7|6383.7|6385|6383|6385.7|6383.7|6385|6383|9
1621007350000|2021-05-14 15:49:10|6384.7|6382.7|6385|6383|6385|6383|6384.7|6382.7|3
1621007360000|2021-05-14 15:49:20|6384.5|6382.5|6383.7|6381.7|6384.5|6382.5|6383.7|6381.7|171
1621007370000|2021-05-14 15:49:30|6384|6382|6383|6381|6384|6382|6383|6381|34
1621007380000|2021-05-14 15:49:40|6383.2|6381.2|6383.5|6381.5|6383.5|6381.5|6383.2|6381.2|11
1621007390000|2021-05-14 15:49:50|||||||||10
1621007400000|2021-05-14 15:50:00|6383.7|6381.7|6383|6381|6383.7|6381.7|6383|6381|12
1621007410000|2021-05-14 15:50:10|6383.2|6381.2|6383.5|6381.5|6384|6382|6383.2|6381.2|14
1621007420000|2021-05-14 15:50:20|6383.2|6381.2|6383|6381|6383.2|6381.2|6383|6381|15
1621007430000|2021-05-14 15:50:30|6383.5|6381.5|6383.2|6381.2|6383.5|6381.5|6383.2|6381.2|15
1621007440000|2021-05-14 15:50:40|6383|6381|6383|6381|6383|6381|6383|6381|4
1621007450000|2021-05-14 15:50:50|6383.5|6381.5|6382.5|6380.5|6383.5|6381.5|6382.5|6380.5|19
1621007460000|2021-05-14 15:51:00|6382.2|6380.2|6382.2|6380.2|6382.2|6380.2|6382.2|6380.2|11
1621007470000|2021-05-14 15:51:10|6382.5|6380.5|6382|6380|6382.5|6380.5|6381.7|6379.7|17
1621007480000|2021-05-14 15:51:20|6382.5|6380.5|6382|6380|6382.5|6380.5|6382|6380|27
1621007490000|2021-05-14 15:51:30|6382.2|6380.2|6382|6380|6382.5|6380.5|6382|6380|14
1621007500000|2021-05-14 15:51:40|6382.2|6380.2|6382|6380|6382.2|6380.2|6382|6380|1
1621007510000|2021-05-14 15:51:50|6382.2|6380.2|6382.2|6380.2|6382.5|6380.5|6382.2|6380.2|2
1621007520000|2021-05-14 15:52:00|6382.5|6380.5|6381.7|6379.7|6382.5|6380.5|6381.7|6379.7|1
1621007530000|2021-05-14 15:52:10|6382|6380|6382|6380|6382|6380|6381.5|6379.5|5
1621007540000|2021-05-14 15:52:20|6381.7|6379.7|6381.5|6379.5|6381.7|6379.7|6381.5|6379.5|0
1621007560000|2021-05-14 15:52:40|6381|6379|6381.5|6379.5|6381.5|6379.5|6381|6379|66
1621007580000|2021-05-14 15:53:00|6381.7|6379.7|6381.7|6379.7|6381.7|6379.7|6381.5|6379.5|8
1621007590000|2021-05-14 15:53:10|6381.5|6379.5|6381.2|6379.2|6381.7|6379.7|6381|6379|12
1621007600000|2021-05-14 15:53:20|6381.5|6379.5|6381.5|6379.5|6381.5|6379.5|6381.2|6379.2|0
1621007610000|2021-05-14 15:53:30|6381.2|6379.2|6381|6379|6381.5|6379.5|6381|6379|2
1621007620000|2021-05-14 15:53:40|||||||||1
1621007630000|2021-05-14 15:53:50|6380.7|6378.7|6380.5|6378.5|6381|6379|6380.5|6378.5|10
1621007640000|2021-05-14 15:54:00|||||||||1
1621007660000|2021-05-14 15:54:20|6380.2|6378.2|6379.5|6377.5|6380.5|6378.5|6379.5|6377.5|12
1621007680000|2021-05-14 15:54:40|6380|6378|6380|6378|6380|6378|6380|6378|13
1621007690000|2021-05-14 15:54:50|6379.7|6377.7|6379.5|6377.5|6379.7|6377.7|6379.2|6377.2|13
1621007700000|2021-05-14 15:55:00|6379.7|6377.7|6379.5|6377.5|6379.7|6377.7|6379.5|6377.5|7
1621007720000|2021-05-14 15:55:20|6379.7|6377.7|6380|6378|6380|6378|6379.7|6377.7|2
1621007730000|2021-05-14 15:55:30|6380.2|6378.2|6380.5|6378.5|6380.5|6378.5|6380.2|6378.2|8
1621007740000|2021-05-14 15:55:40|6380.7|6378.7|6380.7|6378.7|6381|6379|6380.5|6378.5|37
1621007750000|2021-05-14 15:55:50|6381|6379|6381.5|6379.5|6382|6380|6381|6379|77
1621007760000|2021-05-14 15:56:00|6381.7|6379.7|6380.7|6378.7|6382|6380|6380.7|6378.7|37
1621007770000|2021-05-14 15:56:10|6381|6379|6381|6379|6382|6380|6381|6379|89
1621007780000|2021-05-14 15:56:20|6381.2|6379.2|6382|6380|6382|6380|6381.2|6379.2|34
1621007790000|2021-05-14 15:56:30|6381.7|6379.7|6381.5|6379.5|6381.7|6379.7|6381.5|6379.5|20
1621007800000|2021-05-14 15:56:40|6381.2|6379.2|6381.2|6379.2|6381.5|6379.5|6381|6379|15
1621007810000|2021-05-14 15:56:50|6381|6379|6380.7|6378.7|6381|6379|6380.7|6378.7|2
1621007820000|2021-05-14 15:57:00|6381|6379|6380.5|6378.5|6381|6379|6380.5|6378.5|1275
1621007830000|2021-05-14 15:57:10|6380.7|6378.7|6380.5|6378.5|6380.7|6378.7|6380.5|6378.5|3
1621007840000|2021-05-14 15:57:20|6381|6379|6381|6379|6381|6379|6381|6379|12
1621007850000|2021-05-14 15:57:30|6381.2|6379.2|6381|6379|6381.5|6379.5|6381|6379|16
1621007860000|2021-05-14 15:57:40|6381.2|6379.2|6381.2|6379.2|6381.2|6379.2|6381|6379|3
1621007870000|2021-05-14 15:57:50|6381.5|6379.5|6381.7|6379.7|6382|6380|6381.5|6379.5|12
1621007880000|2021-05-14 15:58:00|6382|6380|6382|6380|6382|6380|6382|6380|4
1621007890000|2021-05-14 15:58:10|6382.2|6380.2|6382.2|6380.2|6382.5|6380.5|6382|6380|7
1621007900000|2021-05-14 15:58:20|6382|6380|6382|6380|6382|6380|6381.7|6379.7|6
1621007910000|2021-05-14 15:58:30|6381.7|6379.7|6381.7|6379.7|6382|6380|6381.7|6379.7|2
1621007920000|2021-05-14 15:58:40|6382|6380|6382|6380|6382|6380|6382|6380|1
1621007930000|2021-05-14 15:58:50|||||||||1
1621007940000|2021-05-14 15:59:00|6382.5|6380.5|6382.2|6380.2|6382.5|6380.5|6382.2|6380.2|6
1621007950000|2021-05-14 15:59:10|6382|6380|6382|6380|6382|6380|6382|6380|1
1621007960000|2021-05-14 15:59:20|6382.2|6380.2|6382|6380|6382.2|6380.2|6382|6380|1
1621007970000|2021-05-14 15:59:30|6381.7|6379.7|6381|6379|6381.7|6379.7|6381|6379|12
1621007980000|2021-05-14 15:59:40|6381.2|6379.2|6381.2|6379.2|6381.2|6379.2|6381.2|6379.2|1
1621007990000|2021-05-14 15:59:50|6381.5|6379.5|6380.7|6378.7|6381.5|6379.5|6380.7|6378.7|9
1621008000000|2021-05-14 16:00:00|6381|6379|6381.2|6379.2|6381.5|6379.5|6381|6379|9
1621008010000|2021-05-14 16:00:10|6381|6379|6381.5|6379.5|6381.5|6379.5|6381|6379|0
1621008020000|2021-05-14 16:00:20|6381.2|6379.2|6380.5|6378.5|6381.5|6379.5|6380.5|6378.5|19
1621008030000|2021-05-14 16:00:30|6380|6378|6380|6378|6380.5|6378.5|6380|6378|7
1621008050000|2021-05-14 16:00:50|6380.5|6378.5|6380.5|6378.5|6380.5|6378.5|6380.5|6378.5|9
1621008060000|2021-05-14 16:01:00|||||||||2
1621008070000|2021-05-14 16:01:10|||||||||1
1621008080000|2021-05-14 16:01:20|6380.7|6378.7|6380.5|6378.5|6380.7|6378.7|6380.5|6378.5|3
1621008090000|2021-05-14 16:01:30|6380.7|6378.7|6381.5|6379.5|6381.5|6379.5|6380.7|6378.7|20
1621008100000|2021-05-14 16:01:40|6381.2|6379.2|6381.5|6379.5|6381.5|6379.5|6381.2|6379.2|4
1621008110000|2021-05-14 16:01:50|6381.2|6379.2|6381|6379|6381.2|6379.2|6381|6379|0
1621008120000|2021-05-14 16:02:00|6381.2|6379.2|6382|6380|6382|6380|6381.2|6379.2|11
1621008130000|2021-05-14 16:02:10|6381|6379|6381|6379|6381.5|6379.5|6381|6379|48
1621008140000|2021-05-14 16:02:20|6381.2|6379.2|6381.5|6379.5|6381.5|6379.5|6381.2|6379.2|1
1621008150000|2021-05-14 16:02:30|6381|6379|6381.5|6379.5|6381.5|6379.5|6381|6379|8
1621008160000|2021-05-14 16:02:40|6381.2|6379.2|6381|6379|6381.5|6379.5|6381|6379|1
1621008170000|2021-05-14 16:02:50|6381.5|6379.5|6381|6379|6381.5|6379.5|6381|6379|32
1621008180000|2021-05-14 16:03:00|6381.2|6379.2|6381.5|6379.5|6381.5|6379.5|6381|6379|7
1621008190000|2021-05-14 16:03:10|||||||||1
1621008200000|2021-05-14 16:03:20|6381.7|6379.7|6381.7|6379.7|6382|6380|6381.5|6379.5|15
1621008210000|2021-05-14 16:03:30|6381.5|6379.5|6381|6379|6381.5|6379.5|6381|6379|6
1621008220000|2021-05-14 16:03:40|||||||||4
1621008230000|2021-05-14 16:03:50|6381.2|6379.2|6381.2|6379.2|6381.5|6379.5|6381.2|6379.2|2
1621008240000|2021-05-14 16:04:00|6381|6379|6381|6379|6381|6379|6380.7|6378.7|7
1621008250000|2021-05-14 16:04:10|6381.2|6379.2|6381|6379|6381.5|6379.5|6381|6379|3
1621008270000|2021-05-14 16:04:30|6380.7|6378.7|6380.5|6378.5|6380.7|6378.7|6380.2|6378.2|6
1621008280000|2021-05-14 16:04:40|6380.2|6378.2|6380.5|6378.5|6380.5|6378.5|6380.2|6378.2|0
1621008290000|2021-05-14 16:04:50|6380.2|6378.2|6380.5|6378.5|6380.5|6378.5|6380.2|6378.2|0
1621008300000|2021-05-14 16:05:00|6380.2|6378.2|6380.2|6378.2|6380.2|6378.2|6380.2|6378.2|3
1621008310000|2021-05-14 16:05:10|6380.5|6378.5|6380.5|6378.5|6380.5|6378.5|6380|6378|13
1621008320000|2021-05-14 16:05:20|6380.2|6378.2|6381|6379|6381|6379|6380.2|6378.2|15
1621008330000|2021-05-14 16:05:30|6380.5|6378.5|6380.7|6378.7|6381|6379|6380.5|6378.5|27
1621008340000|2021-05-14 16:05:40|6380.5|6378.5|6380.7|6378.7|6381|6379|6380.5|6378.5|0
1621008350000|2021-05-14 16:05:50|6380.5|6378.5|6380.7|6378.7|6380.7|6378.7|6380.5|6378.5|23
1621008360000|2021-05-14 16:06:00|6381|6379|6381|6379|6381|6379|6380.7|6378.7|0
1621008370000|2021-05-14 16:06:10|||||||||4
1621008380000|2021-05-14 16:06:20|6380.7|6378.7|6380.5|6378.5|6380.7|6378.7|6380.5|6378.5|15
1621008390000|2021-05-14 16:06:30|6380.7|6378.7|6381|6379|6381|6379|6380.7|6378.7|1
1621008410000|2021-05-14 16:06:50|||||||||1
1621008420000|2021-05-14 16:07:00|6380.7|6378.7|6380.5|6378.5|6380.7|6378.7|6380.5|6378.5|7
1621008430000|2021-05-14 16:07:10|6380.7|6378.7|6381|6379|6381|6379|6380.7|6378.7|5
1621008440000|2021-05-14 16:07:20|6380.7|6378.7|6381|6379|6381|6379|6380.7|6378.7|0
1621008450000|2021-05-14 16:07:30|||||||||1
1621008460000|2021-05-14 16:07:40|6381.2|6379.2|6381.2|6379.2|6381.5|6379.5|6381.2|6379.2|8
1621008470000|2021-05-14 16:07:50|6381.5|6379.5|6381.5|6379.5|6381.5|6379.5|6381.5|6379.5|2
1621008490000|2021-05-14 16:08:10|6381.2|6379.2|6381.2|6379.2|6381.5|6379.5|6381.2|6379.2|3
1621008500000|2021-05-14 16:08:20|6381.5|6379.5|6380.7|6378.7|6381.5|6379.5|6380.7|6378.7|3
1621008510000|2021-05-14 16:08:30|6381|6379|6380.5|6378.5|6381|6379|6380.5|6378.5|0
1621008520000|2021-05-14 16:08:40|6380.7|6378.7|6381|6379|6381|6379|6380.7|6378.7|5
1621008540000|2021-05-14 16:09:00|6380.7|6378.7|6381|6379|6381|6379|6380.5|6378.5|8
1621008550000|2021-05-14 16:09:10|6380.7|6378.7|6381|6379|6381|6379|6380.7|6378.7|1
1621008570000|2021-05-14 16:09:30|6381.2|6379.2|6381.5|6379.5|6381.5|6379.5|6381.2|6379.2|7
1621008580000|2021-05-14 16:09:40|6381.2|6379.2|6381|6379|6381.5|6379.5|6381|6379|4
1621008590000|2021-05-14 16:09:50|6381.2|6379.2|6381.5|6379.5|6381.5|6379.5|6381.2|6379.2|5
1621008610000|2021-05-14 16:10:10|6381.7|6379.7|6381.7|6379.7|6381.7|6379.7|6381.7|6379.7|7
1621008620000|2021-05-14 16:10:20|6382|6380|6382.2|6380.2|6382.5|6380.5|6381.7|6379.7|13
1621008630000|2021-05-14 16:10:30|6382.5|6380.5|6382.5|6380.5|6382.5|6380.5|6382.2|6380.2|2
1621008640000|2021-05-14 16:10:40|6383|6381|6383|6381|6383|6381|6383|6381|8
1621008650000|2021-05-14 16:10:50|6383.5|6381.5|6383.2|6381.2|6383.5|6381.5|6383.2|6381.2|8
1621008660000|2021-05-14 16:11:00|6383|6381|6382.5|6380.5|6383.2|6381.2|6382.5|6380.5|4
1621008670000|2021-05-14 16:11:10|6382.7|6380.7|6382.5|6380.5|6383|6381|6382.5|6380.5|4
1621008680000|2021-05-14 16:11:20|6382.7|6380.7|6382.7|6380.7|6383|6381|6382.7|6380.7|5
1621008690000|2021-05-14 16:11:30|6382.5|6380.5|6382.7|6380.7|6383|6381|6382.5|6380.5|2
1621008700000|2021-05-14 16:11:40|6383|6381|6383|6381|6383|6381|6382.7|6380.7|1
1621008710000|2021-05-14 16:11:50|6383.5|6381.5|6383|6381|6383.5|6381.5|6383|6381|7
1621008720000|2021-05-14 16:12:00|6383.5|6381.5|6383.5|6381.5|6383.5|6381.5|6383.5|6381.5|5
1621008730000|2021-05-14 16:12:10|6383.2|6381.2|6383.5|6381.5|6383.5|6381.5|6383.2|6381.2|15
1621008740000|2021-05-14 16:12:20|6383.2|6381.2|6383.5|6381.5|6383.5|6381.5|6383.2|6381.2|1
1621008750000|2021-05-14 16:12:30|6383.7|6381.7|6384.2|6382.2|6384.2|6382.2|6383.7|6381.7|10
1621008760000|2021-05-14 16:12:40|6384.5|6382.5|6383.7|6381.7|6384.5|6382.5|6383.7|6381.7|5
1621008770000|2021-05-14 16:12:50|6383.5|6381.5|6383.7|6381.7|6384|6382|6383.5|6381.5|2
1621008780000|2021-05-14 16:13:00|6383.5|6381.5|6383.5|6381.5|6383.7|6381.7|6383.5|6381.5|2
1621008790000|2021-05-14 16:13:10|||||||||1
1621008800000|2021-05-14 16:13:20|6384|6382|6384|6382|6384|6382|6383.5|6381.5|15
1621008810000|2021-05-14 16:13:30|||||||||1
1621008820000|2021-05-14 16:13:40|6384.2|6382.2|6384|6382|6384.2|6382.2|6384|6382|5
1621008830000|2021-05-14 16:13:50|6384.5|6382.5|6384.5|6382.5|6384.5|6382.5|6384.5|6382.5|1
1621008840000|2021-05-14 16:14:00|6384.2|6382.2|6384|6382|6384.2|6382.2|6384|6382|13
1621008850000|2021-05-14 16:14:10|6384.5|6382.5|6384.2|6382.2|6384.5|6382.5|6384.2|6382.2|16
1621008860000|2021-05-14 16:14:20|6384.5|6382.5|6385.5|6383.5|6385.5|6383.5|6384.5|6382.5|12
1621008870000|2021-05-14 16:14:30|||||||||2
1621008880000|2021-05-14 16:14:40|6385.2|6383.2|6385.2|6383.2|6385.2|6383.2|6385.2|6383.2|22
1621008890000|2021-05-14 16:14:50|6385.5|6383.5|6385.2|6383.2|6385.5|6383.5|6385.2|6383.2|3
1621008900000|2021-05-14 16:15:00|6385.5|6383.5|6385.5|6383.5|6385.7|6383.7|6385.5|6383.5|10
1621008910000|2021-05-14 16:15:10|6385.2|6383.2|6385.2|6383.2|6385.5|6383.5|6385|6383|4
1621008920000|2021-05-14 16:15:20|6385|6383|6385|6383|6385.2|6383.2|6385|6383|3
1621008930000|2021-05-14 16:15:30|6385.5|6383.5|6385|6383|6385.5|6383.5|6385|6383|13
1621008940000|2021-05-14 16:15:40|6384.7|6382.7|6384.5|6382.5|6385|6383|6384.5|6382.5|21
1621008950000|2021-05-14 16:15:50|6385|6383|6385|6383|6385|6383|6385|6383|16
1621008960000|2021-05-14 16:16:00|6385.2|6383.2|6385.2|6383.2|6385.5|6383.5|6385|6383|11
1621008970000|2021-05-14 16:16:10|6385|6383|6385.2|6383.2|6385.5|6383.5|6385|6383|5
1621008980000|2021-05-14 16:16:20|6385|6383|6385|6383|6385|6383|6385|6383|12
1621008990000|2021-05-14 16:16:30|6384.7|6382.7|6385|6383|6385.2|6383.2|6384.7|6382.7|4
1621009000000|2021-05-14 16:16:40|6385.2|6383.2|6385|6383|6385.5|6383.5|6384.7|6382.7|9
1621009020000|2021-05-14 16:17:00|6385.2|6383.2|6385.5|6383.5|6385.5|6383.5|6385.2|6383.2|4
1621009030000|2021-05-14 16:17:10|6385.2|6383.2|6386|6384|6386|6384|6385.2|6383.2|14
1621009050000|2021-05-14 16:17:30|6385.7|6383.7|6385.5|6383.5|6386|6384|6385.5|6383.5|4
1621009070000|2021-05-14 16:17:50|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|3
1621009110000|2021-05-14 16:18:30|6385.7|6383.7|6385.5|6383.5|6385.7|6383.7|6385.5|6383.5|3
1621009120000|2021-05-14 16:18:40|6385.7|6383.7|6385.5|6383.5|6385.7|6383.7|6385.5|6383.5|8
1621009130000|2021-05-14 16:18:50|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|3
1621009140000|2021-05-14 16:19:00|6386.2|6384.2|6387|6385|6387|6385|6386.2|6384.2|17
1621009150000|2021-05-14 16:19:10|||||||||1
1621009160000|2021-05-14 16:19:20|6387.2|6385.2|6387.2|6385.2|6387.2|6385.2|6387.2|6385.2|17
1621009170000|2021-05-14 16:19:30|6387.5|6385.5|6388|6386|6388.2|6386.2|6387.5|6385.5|31
1621009180000|2021-05-14 16:19:40|6388.2|6386.2|6388|6386|6388.2|6386.2|6388|6386|3
1621009190000|2021-05-14 16:19:50|6388.2|6386.2|6388|6386|6388.2|6386.2|6387.5|6385.5|17
1621009200000|2021-05-14 16:20:00|6387.7|6385.7|6387.7|6385.7|6388|6386|6387.5|6385.5|9
1621009210000|2021-05-14 16:20:10|6388|6386|6388|6386|6388|6386|6388|6386|0
1621009220000|2021-05-14 16:20:20|6388.2|6386.2|6387.7|6385.7|6388.5|6386.5|6387.7|6385.7|4
1621009230000|2021-05-14 16:20:30|6388|6386|6388|6386|6388|6386|6387.5|6385.5|3
1621009240000|2021-05-14 16:20:40|6388.5|6386.5|6387.7|6385.7|6388.5|6386.5|6387.7|6385.7|10
1621009250000|2021-05-14 16:20:50|6388|6386|6387.5|6385.5|6388|6386|6387.5|6385.5|0
1621009260000|2021-05-14 16:21:00|6387.7|6385.7|6387.5|6385.5|6387.7|6385.7|6387.5|6385.5|26
1621009270000|2021-05-14 16:21:10|6387|6385|6387.7|6385.7|6387.7|6385.7|6387|6385|28
1621009280000|2021-05-14 16:21:20|6387.5|6385.5|6387.5|6385.5|6387.5|6385.5|6387.2|6385.2|10
1621009290000|2021-05-14 16:21:30|6387.2|6385.2|6387.5|6385.5|6387.5|6385.5|6387.2|6385.2|1
1621009300000|2021-05-14 16:21:40|6387.2|6385.2|6387.5|6385.5|6387.5|6385.5|6387.2|6385.2|4
1621009310000|2021-05-14 16:21:50|||||||||5
1621009320000|2021-05-14 16:22:00|6387.7|6385.7|6387.5|6385.5|6387.7|6385.7|6387|6385|7
1621009330000|2021-05-14 16:22:10|6387|6385|6387.2|6385.2|6387.5|6385.5|6387|6385|18
1621009340000|2021-05-14 16:22:20|6387.5|6385.5|6387|6385|6387.5|6385.5|6387|6385|0
1621009350000|2021-05-14 16:22:30|6387.2|6385.2|6387|6385|6387.5|6385.5|6386.7|6384.7|26
1621009360000|2021-05-14 16:22:40|6387.2|6385.2|6387.5|6385.5|6387.5|6385.5|6387.2|6385.2|3
1621009370000|2021-05-14 16:22:50|||||||||1
1621009380000|2021-05-14 16:23:00|6387.2|6385.2|6387|6385|6387.5|6385.5|6386.7|6384.7|19
1621009390000|2021-05-14 16:23:10|6386.7|6384.7|6386.5|6384.5|6387|6385|6386.5|6384.5|1
1621009400000|2021-05-14 16:23:20|6387|6385|6387.5|6385.5|6387.5|6385.5|6386.7|6384.7|9
1621009410000|2021-05-14 16:23:30|6387.7|6385.7|6387.5|6385.5|6387.7|6385.7|6387.5|6385.5|3
1621009420000|2021-05-14 16:23:40|6387.7|6385.7|6387.5|6385.5|6387.7|6385.7|6387.5|6385.5|1
1621009440000|2021-05-14 16:24:00|6387.7|6385.7|6388|6386|6388|6386|6387.7|6385.7|1
1621009450000|2021-05-14 16:24:10|6387.7|6385.7|6387.7|6385.7|6387.7|6385.7|6387.7|6385.7|4
1621009460000|2021-05-14 16:24:20|6387.5|6385.5|6388|6386|6388|6386|6387.5|6385.5|2
1621009470000|2021-05-14 16:24:30|6387.7|6385.7|6388|6386|6388|6386|6387.7|6385.7|0
1621009480000|2021-05-14 16:24:40|6387.7|6385.7|6387.5|6385.5|6387.7|6385.7|6387.5|6385.5|0
1621009490000|2021-05-14 16:24:50|6387.7|6385.7|6387.2|6385.2|6387.7|6385.7|6387.2|6385.2|1
1621009500000|2021-05-14 16:25:00|6387.5|6385.5|6387.5|6385.5|6388|6386|6387.5|6385.5|4
1621009510000|2021-05-14 16:25:10|6387.2|6385.2|6386.2|6384.2|6387.5|6385.5|6386.2|6384.2|13
1621009520000|2021-05-14 16:25:20|6386.5|6384.5|6386.2|6384.2|6386.5|6384.5|6386.2|6384.2|0
1621009530000|2021-05-14 16:25:30|6386.5|6384.5|6386.5|6384.5|6386.7|6384.7|6386.2|6384.2|2
1621009550000|2021-05-14 16:25:50|6386.7|6384.7|6386.5|6384.5|6387|6385|6386.5|6384.5|11
1621009560000|2021-05-14 16:26:00|6386.7|6384.7|6386.5|6384.5|6386.7|6384.7|6386.5|6384.5|2
1621009570000|2021-05-14 16:26:10|6386.2|6384.2|6386|6384|6386.5|6384.5|6385.7|6383.7|6
1621009580000|2021-05-14 16:26:20|6385.7|6383.7|6385.5|6383.5|6385.7|6383.7|6385.5|6383.5|4
1621009600000|2021-05-14 16:26:40|6385.2|6383.2|6385.5|6383.5|6386|6384|6385.2|6383.2|16
1621009610000|2021-05-14 16:26:50|6385.7|6383.7|6386|6384|6386|6384|6385.5|6383.5|20
1621009640000|2021-05-14 16:27:20|6385.7|6383.7|6385.5|6383.5|6385.7|6383.7|6385.5|6383.5|5
1621009670000|2021-05-14 16:27:50|6385.2|6383.2|6385|6383|6385.5|6383.5|6385|6383|12
1621009680000|2021-05-14 16:28:00|||||||||1
1621009690000|2021-05-14 16:28:10|6385.2|6383.2|6385.5|6383.5|6385.5|6383.5|6385|6383|6
1621009700000|2021-05-14 16:28:20|6385.2|6383.2|6385|6383|6385.5|6383.5|6385|6383|1
1621009710000|2021-05-14 16:28:30|6385.5|6383.5|6385|6383|6385.5|6383.5|6385|6383|19
1621009720000|2021-05-14 16:28:40|6385.2|6383.2|6385|6383|6385.5|6383.5|6385|6383|12
1621009730000|2021-05-14 16:28:50|||||||||1
1621009750000|2021-05-14 16:29:10|6384.5|6382.5|6384.5|6382.5|6384.5|6382.5|6384.5|6382.5|3
1621009760000|2021-05-14 16:29:20|6385|6383|6384.5|6382.5|6385|6383|6384.5|6382.5|30
1621009770000|2021-05-14 16:29:30|||||||||6
1621009780000|2021-05-14 16:29:40|6384.7|6382.7|6384.5|6382.5|6384.7|6382.7|6384.5|6382.5|2
1621009790000|2021-05-14 16:29:50|||||||||2
1621009800000|2021-05-14 16:30:00|6384.7|6382.7|6385|6383|6385|6383|6384.5|6382.5|9
1621009810000|2021-05-14 16:30:10|6385.5|6383.5|6385.5|6383.5|6385.5|6383.5|6385.2|6383.2|2
1621009820000|2021-05-14 16:30:20|6386|6384|6385.5|6383.5|6386|6384|6385.5|6383.5|9
1621009830000|2021-05-14 16:30:30|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|1
1621009840000|2021-05-14 16:30:40|6385.7|6383.7|6385.5|6383.5|6385.7|6383.7|6385.5|6383.5|6
1621009850000|2021-05-14 16:30:50|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|1
1621009860000|2021-05-14 16:31:00|6385.7|6383.7|6385.7|6383.7|6386|6384|6385.7|6383.7|0
1621009870000|2021-05-14 16:31:10|6385.5|6383.5|6386|6384|6386|6384|6385.5|6383.5|1
1621009880000|2021-05-14 16:31:20|6385.7|6383.7|6385.7|6383.7|6386|6384|6385.7|6383.7|0
1621009890000|2021-05-14 16:31:30|6385.5|6383.5|6385.5|6383.5|6385.5|6383.5|6385.5|6383.5|0
1621009900000|2021-05-14 16:31:40|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|1
1621009910000|2021-05-14 16:31:50|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|0
1621009920000|2021-05-14 16:32:00|6385.7|6383.7|6385.5|6383.5|6385.7|6383.7|6385|6383|3
1621009940000|2021-05-14 16:32:20|6385.2|6383.2|6385|6383|6385.2|6383.2|6385|6383|10
1621009960000|2021-05-14 16:32:40|6385.5|6383.5|6385.5|6383.5|6385.5|6383.5|6385.2|6383.2|14
1621009980000|2021-05-14 16:33:00|6385.2|6383.2|6385|6383|6385.2|6383.2|6385|6383|0
1621010000000|2021-05-14 16:33:20|6384.7|6382.7|6384.7|6382.7|6385|6383|6384.7|6382.7|3
1621010010000|2021-05-14 16:33:30|6385|6383|6384.5|6382.5|6385|6383|6384.5|6382.5|0
1621010020000|2021-05-14 16:33:40|6384.2|6382.2|6384.5|6382.5|6384.5|6382.5|6384|6382|21
1621010030000|2021-05-14 16:33:50|6384.7|6382.7|6384|6382|6385|6383|6384|6382|6
1621010040000|2021-05-14 16:34:00|6384.2|6382.2|6384.2|6382.2|6384.5|6382.5|6384.2|6382.2|2
1621010050000|2021-05-14 16:34:10|6384|6382|6384|6382|6384|6382|6384|6382|0
1621010060000|2021-05-14 16:34:20|6384.2|6382.2|6384.5|6382.5|6384.7|6382.7|6384.2|6382.2|5
1621010070000|2021-05-14 16:34:30|6384.2|6382.2|6384.5|6382.5|6384.5|6382.5|6384.2|6382.2|4
1621010080000|2021-05-14 16:34:40|6384.7|6382.7|6384.5|6382.5|6384.7|6382.7|6384.5|6382.5|11
1621010090000|2021-05-14 16:34:50|6384.2|6382.2|6384.2|6382.2|6384.5|6382.5|6384.2|6382.2|0
1621010100000|2021-05-14 16:35:00|6384.5|6382.5|6384|6382|6384.5|6382.5|6384|6382|1
1621010110000|2021-05-14 16:35:10|6383.2|6381.2|6383|6381|6383.2|6381.2|6383|6381|37
1621010120000|2021-05-14 16:35:20|6382.7|6380.7|6382.5|6380.5|6383|6381|6382.5|6380.5|7
1621010130000|2021-05-14 16:35:30|6382.7|6380.7|6382.5|6380.5|6383.2|6381.2|6382.5|6380.5|4
1621010140000|2021-05-14 16:35:40|6382|6380|6383|6381|6383|6381|6382|6380|15
1621010150000|2021-05-14 16:35:50|6382.5|6380.5|6383|6381|6383|6381|6382.5|6380.5|13
1621010160000|2021-05-14 16:36:00|6383.2|6381.2|6383|6381|6383.2|6381.2|6383|6381|2
1621010170000|2021-05-14 16:36:10|6383.2|6381.2|6383.2|6381.2|6383.5|6381.5|6383.2|6381.2|9
1621010180000|2021-05-14 16:36:20|6383|6381|6382.5|6380.5|6383|6381|6382.5|6380.5|1
1621010190000|2021-05-14 16:36:30|6382|6380|6382.5|6380.5|6382.5|6380.5|6382|6380|27
1621010200000|2021-05-14 16:36:40|6383|6381|6382.5|6380.5|6383|6381|6382.5|6380.5|16
1621010210000|2021-05-14 16:36:50|6382.7|6380.7|6382.5|6380.5|6383|6381|6382.5|6380.5|6
1621010220000|2021-05-14 16:37:00|6382.7|6380.7|6382.5|6380.5|6382.7|6380.7|6382.5|6380.5|4
1621010230000|2021-05-14 16:37:10|6382.2|6380.2|6382.5|6380.5|6382.5|6380.5|6382.2|6380.2|0
1621010240000|2021-05-14 16:37:20|6382.2|6380.2|6382|6380|6382.2|6380.2|6381.7|6379.7|2
1621010250000|2021-05-14 16:37:30|6381.7|6379.7|6381.7|6379.7|6381.7|6379.7|6381.5|6379.5|3
1621010260000|2021-05-14 16:37:40|6381|6379|6381.5|6379.5|6381.5|6379.5|6381|6379|21
1621010270000|2021-05-14 16:37:50|6381.2|6379.2|6381.7|6379.7|6381.7|6379.7|6381.2|6379.2|3
1621010280000|2021-05-14 16:38:00|6381.5|6379.5|6382|6380|6382|6380|6381.5|6379.5|1
1621010290000|2021-05-14 16:38:10|6381.5|6379.5|6382|6380|6382|6380|6381.5|6379.5|3
1621010300000|2021-05-14 16:38:20|||||||||1
1621010310000|2021-05-14 16:38:30|6381.7|6379.7|6382|6380|6382|6380|6381.5|6379.5|2
1621010320000|2021-05-14 16:38:40|6381.7|6379.7|6381.7|6379.7|6382|6380|6381.5|6379.5|3
1621010330000|2021-05-14 16:38:50|6382|6380|6382.2|6380.2|6382.5|6380.5|6382|6380|6
1621010340000|2021-05-14 16:39:00|6382|6380|6381.5|6379.5|6382|6380|6381.5|6379.5|35
1621010350000|2021-05-14 16:39:10|6382|6380|6382|6380|6382|6380|6382|6380|4
1621010360000|2021-05-14 16:39:20|6382.2|6380.2|6382.5|6380.5|6382.5|6380.5|6382.2|6380.2|2
1621010370000|2021-05-14 16:39:30|6382.7|6380.7|6383|6381|6383.5|6381.5|6382.7|6380.7|16
1621010380000|2021-05-14 16:39:40|||||||||1
1621010390000|2021-05-14 16:39:50|6383.2|6381.2|6383|6381|6383.5|6381.5|6383|6381|2
1621010400000|2021-05-14 16:40:00|6383.2|6381.2|6384|6382|6384|6382|6383.2|6381.2|7
1621010410000|2021-05-14 16:40:10|6383.7|6381.7|6384|6382|6384|6382|6383.5|6381.5|4
1621010420000|2021-05-14 16:40:20|6384.5|6382.5|6384|6382|6384.5|6382.5|6384|6382|3
1621010430000|2021-05-14 16:40:30|6383.7|6381.7|6384|6382|6384|6382|6383.7|6381.7|0
1621010440000|2021-05-14 16:40:40|6384.2|6382.2|6384|6382|6384.5|6382.5|6384|6382|3
1621010450000|2021-05-14 16:40:50|6383.7|6381.7|6384|6382|6384|6382|6383.5|6381.5|7
1621010460000|2021-05-14 16:41:00|6383.7|6381.7|6385.5|6383.5|6385.5|6383.5|6383.7|6381.7|21
1621010470000|2021-05-14 16:41:10|6385.2|6383.2|6385.5|6383.5|6385.5|6383.5|6385.2|6383.2|4
1621010480000|2021-05-14 16:41:20|6385.7|6383.7|6385.5|6383.5|6386|6384|6385.5|6383.5|6
1621010490000|2021-05-14 16:41:30|6385.7|6383.7|6385.7|6383.7|6386|6384|6385.7|6383.7|0
1621010500000|2021-05-14 16:41:40|6385.5|6383.5|6386|6384|6386|6384|6385.5|6383.5|0
1621010510000|2021-05-14 16:41:50|6385.7|6383.7|6386|6384|6386|6384|6385.5|6383.5|1
1621010520000|2021-05-14 16:42:00|6386.2|6384.2|6386|6384|6386.2|6384.2|6386|6384|8
1621010530000|2021-05-14 16:42:10|6386.2|6384.2|6386|6384|6386.2|6384.2|6386|6384|0
1621010550000|2021-05-14 16:42:30|6385.7|6383.7|6385.5|6383.5|6385.7|6383.7|6385.2|6383.2|5
1621010560000|2021-05-14 16:42:40|6385.7|6383.7|6385.7|6383.7|6386|6384|6385.7|6383.7|0
1621010570000|2021-05-14 16:42:50|6385.5|6383.5|6385.7|6383.7|6385.7|6383.7|6385.5|6383.5|0
1621010580000|2021-05-14 16:43:00|6385.5|6383.5|6385.5|6383.5|6385.7|6383.7|6385.2|6383.2|1
1621010590000|2021-05-14 16:43:10|6385.7|6383.7|6386|6384|6386|6384|6385.5|6383.5|1
1621010600000|2021-05-14 16:43:20|6385.7|6383.7|6385.5|6383.5|6386|6384|6385.5|6383.5|0
1621010620000|2021-05-14 16:43:40|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|1
1621010640000|2021-05-14 16:44:00|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|1
1621010650000|2021-05-14 16:44:10|6386.2|6384.2|6386|6384|6386.2|6384.2|6386|6384|2
1621010660000|2021-05-14 16:44:20|6385.7|6383.7|6385.7|6383.7|6385.7|6383.7|6385.5|6383.5|1
1621010670000|2021-05-14 16:44:30|6385.5|6383.5|6385.7|6383.7|6386|6384|6385.5|6383.5|2
1621010680000|2021-05-14 16:44:40|6385.5|6383.5|6385|6383|6385.5|6383.5|6385|6383|1
1621010690000|2021-05-14 16:44:50|6385.2|6383.2|6384.7|6382.7|6385.2|6383.2|6384.7|6382.7|13
1621010700000|2021-05-14 16:45:00|6385|6383|6385.2|6383.2|6385.5|6383.5|6384.7|6382.7|0
1621010710000|2021-05-14 16:45:10|6385|6383|6384.7|6382.7|6385|6383|6384.7|6382.7|0
1621010720000|2021-05-14 16:45:20|6385|6383|6384.5|6382.5|6385|6383|6384.5|6382.5|1
1621010730000|2021-05-14 16:45:30|6384.2|6382.2|6384|6382|6384.2|6382.2|6383.5|6381.5|26
1621010740000|2021-05-14 16:45:40|6384.2|6382.2|6384|6382|6384.5|6382.5|6384|6382|0
1621010750000|2021-05-14 16:45:50|6384.2|6382.2|6385|6383|6385|6383|6384|6382|15
1621010760000|2021-05-14 16:46:00|6385.5|6383.5|6386|6384|6386|6384|6385.5|6383.5|8
1621010770000|2021-05-14 16:46:10|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|0
1621010780000|2021-05-14 16:46:20|6386.2|6384.2|6386|6384|6386.5|6384.5|6386|6384|3
1621010790000|2021-05-14 16:46:30|6385.7|6383.7|6386|6384|6386|6384|6385.7|6383.7|2
1621010800000|2021-05-14 16:46:40|6386.2|6384.2|6386|6384|6386.2|6384.2|6386|6384|1
1621010810000|2021-05-14 16:46:50|6386.2|6384.2|6386.2|6384.2|6387|6385|6386.2|6384.2|16
1621010820000|2021-05-14 16:47:00|6386.5|6384.5|6386.5|6384.5|6387|6385|6386.2|6384.2|4
1621010830000|2021-05-14 16:47:10|6387|6385|6386.7|6384.7|6387|6385|6386.5|6384.5|7
1621010840000|2021-05-14 16:47:20|6387|6385|6387.5|6385.5|6387.5|6385.5|6387|6385|1
1621010850000|2021-05-14 16:47:30|||||||||4
1621010860000|2021-05-14 16:47:40|6387.2|6385.2|6387.5|6385.5|6388|6386|6387|6385|92
1621010870000|2021-05-14 16:47:50|6387.7|6385.7|6388.2|6386.2|6388.5|6386.5|6387.7|6385.7|4
1621010880000|2021-05-14 16:48:00|6388|6386|6388.2|6386.2|6388.5|6386.5|6388|6386|2
1621010890000|2021-05-14 16:48:10|6388|6386|6387|6385|6388|6386|6387|6385|0
1621010900000|2021-05-14 16:48:20|6387.2|6385.2|6387|6385|6387.5|6385.5|6387|6385|2
1621010910000|2021-05-14 16:48:30|6387.2|6385.2|6387.5|6385.5|6387.5|6385.5|6387.2|6385.2|3
1621010920000|2021-05-14 16:48:40|6387.7|6385.7|6388.7|6386.7|6388.7|6386.7|6387.7|6385.7|6
1621010930000|2021-05-14 16:48:50|6388.5|6386.5|6389.2|6387.2|6389.2|6387.2|6388.5|6386.5|19
1621010940000|2021-05-14 16:49:00|6389|6387|6389.2|6387.2|6389.2|6387.2|6389|6387|0
1621010950000|2021-05-14 16:49:10|6389|6387|6389.5|6387.5|6389.5|6387.5|6389|6387|0
1621010960000|2021-05-14 16:49:20|6389.2|6387.2|6389.5|6387.5|6389.5|6387.5|6389.2|6387.2|0
1621010970000|2021-05-14 16:49:30|6389.2|6387.2|6389.2|6387.2|6389.5|6387.5|6389.2|6387.2|1
1621010980000|2021-05-14 16:49:40|6389|6387|6389.5|6387.5|6389.5|6387.5|6389|6387|0
1621010990000|2021-05-14 16:49:50|6389.2|6387.2|6389.5|6387.5|6389.5|6387.5|6389.2|6387.2|0
1621011000000|2021-05-14 16:50:00|6389.2|6387.2|6389.7|6387.7|6390|6388|6389.2|6387.2|1
1621011010000|2021-05-14 16:50:10|6390|6388|6390.5|6388.5|6390.5|6388.5|6390|6388|3
1621011020000|2021-05-14 16:50:20|6390.7|6388.7|6390.7|6388.7|6391|6389|6390.7|6388.7|10
1621011030000|2021-05-14 16:50:30|6390.5|6388.5|6391|6389|6391|6389|6390.5|6388.5|2
1621011040000|2021-05-14 16:50:40|6391.5|6389.5|6391.5|6389.5|6391.7|6389.7|6391.5|6389.5|12
1621011050000|2021-05-14 16:50:50|6391.7|6389.7|6391.5|6389.5|6391.7|6389.7|6391.5|6389.5|1
1621011060000|2021-05-14 16:51:00|6391.7|6389.7|6391|6389|6391.7|6389.7|6390.7|6388.7|11
1621011070000|2021-05-14 16:51:10|6390.7|6388.7|6390.5|6388.5|6391|6389|6390.5|6388.5|3
1621011080000|2021-05-14 16:51:20|6390|6388|6390.7|6388.7|6390.7|6388.7|6390|6388|16
1621011090000|2021-05-14 16:51:30|6391|6389|6390|6388|6391|6389|6390|6388|4
1621011100000|2021-05-14 16:51:40|6390.2|6388.2|6390.7|6388.7|6390.7|6388.7|6390.2|6388.2|0
1621011110000|2021-05-14 16:51:50|6390.5|6388.5|6390.7|6388.7|6390.7|6388.7|6390.5|6388.5|0
1621011120000|2021-05-14 16:52:00|6391|6389|6390.5|6388.5|6391|6389|6390.2|6388.2|3
1621011130000|2021-05-14 16:52:10|6390.2|6388.2|6390|6388|6390.5|6388.5|6390|6388|4
1621011140000|2021-05-14 16:52:20|6389.7|6387.7|6389.2|6387.2|6390|6388|6389.2|6387.2|4
1621011150000|2021-05-14 16:52:30|6389.5|6387.5|6389.2|6387.2|6389.5|6387.5|6389|6387|0
1621011160000|2021-05-14 16:52:40|6389.5|6387.5|6389.7|6387.7|6390|6388|6389.5|6387.5|3
1621011170000|2021-05-14 16:52:50|6390|6388|6389.7|6387.7|6390|6388|6389.5|6387.5|1
1621011180000|2021-05-14 16:53:00|6390|6388|6389.7|6387.7|6390|6388|6389.2|6387.2|17
1621011190000|2021-05-14 16:53:10|6389.5|6387.5|6389.5|6387.5|6389.7|6387.7|6389.5|6387.5|0
1621011200000|2021-05-14 16:53:20|6389.7|6387.7|6389.7|6387.7|6389.7|6387.7|6389.5|6387.5|0
1621011210000|2021-05-14 16:53:30|6390|6388|6390|6388|6390|6388|6389.7|6387.7|0
1621011220000|2021-05-14 16:53:40|6390.2|6388.2|6390|6388|6390.2|6388.2|6389.7|6387.7|4
1621011230000|2021-05-14 16:53:50|6389.7|6387.7|6389.7|6387.7|6390|6388|6389.7|6387.7|0
1621011240000|2021-05-14 16:54:00|6389.5|6387.5|6390|6388|6390|6388|6389.5|6387.5|0
1621011260000|2021-05-14 16:54:20|6389.7|6387.7|6389.5|6387.5|6389.7|6387.7|6389.5|6387.5|0
1621011270000|2021-05-14 16:54:30|6389.7|6387.7|6390|6388|6390|6388|6389.5|6387.5|0
1621011280000|2021-05-14 16:54:40|6389.7|6387.7|6389.5|6387.5|6390|6388|6389.5|6387.5|0
1621011290000|2021-05-14 16:54:50|6389.7|6387.7|6389.7|6387.7|6390|6388|6389.7|6387.7|1
1621011300000|2021-05-14 16:55:00|6390|6388|6390|6388|6390|6388|6389.7|6387.7|0
1621011310000|2021-05-14 16:55:10|6389.7|6387.7|6389.7|6387.7|6390|6388|6389.5|6387.5|5
1621011320000|2021-05-14 16:55:20|6389.5|6387.5|6389|6387|6389.5|6387.5|6389|6387|0
1621011330000|2021-05-14 16:55:30|6389.5|6387.5|6389.5|6387.5|6389.7|6387.7|6389.5|6387.5|6
1621011340000|2021-05-14 16:55:40|6389.7|6387.7|6389.7|6387.7|6390|6388|6389.7|6387.7|12
1621011350000|2021-05-14 16:55:50|6390|6388|6390|6388|6390|6388|6390|6388|0
1621011360000|2021-05-14 16:56:00|6390.2|6388.2|6391|6389|6391|6389|6390.2|6388.2|16
1621011370000|2021-05-14 16:56:10|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|23
1621011380000|2021-05-14 16:56:20|6391|6389|6391|6389|6391|6389|6391|6389|13
1621011390000|2021-05-14 16:56:30|6390.5|6388.5|6391.5|6389.5|6391.5|6389.5|6390.5|6388.5|32
1621011400000|2021-05-14 16:56:40|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|6391.5|6389.5|2
1621011410000|2021-05-14 16:56:50|6392|6390|6391.5|6389.5|6392|6390|6391.5|6389.5|3
1621011420000|2021-05-14 16:57:00|6391.7|6389.7|6391.5|6389.5|6391.7|6389.7|6391.5|6389.5|1
1621011430000|2021-05-14 16:57:10|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|6391.5|6389.5|3
1621011440000|2021-05-14 16:57:20|6392|6390|6391.5|6389.5|6392|6390|6391.2|6389.2|4
1621011450000|2021-05-14 16:57:30|6391.7|6389.7|6392|6390|6392|6390|6391.7|6389.7|1
1621011460000|2021-05-14 16:57:40|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|0
1621011470000|2021-05-14 16:57:50|6392|6390|6391.7|6389.7|6392|6390|6391.5|6389.5|1
1621011480000|2021-05-14 16:58:00|6392|6390|6391.7|6389.7|6392|6390|6391.7|6389.7|4
1621011490000|2021-05-14 16:58:10|6392|6390|6391.7|6389.7|6392|6390|6391.7|6389.7|4
1621011510000|2021-05-14 16:58:30|6392|6390|6391.7|6389.7|6392|6390|6391.7|6389.7|8
1621011520000|2021-05-14 16:58:40|6392|6390|6392|6390|6392|6390|6391.7|6389.7|1
1621011530000|2021-05-14 16:58:50|6392.2|6390.2|6392.5|6390.5|6392.5|6390.5|6392.2|6390.2|1
1621011540000|2021-05-14 16:59:00|6393|6391|6392.5|6390.5|6393|6391|6392.5|6390.5|11
1621011550000|2021-05-14 16:59:10|6392.7|6390.7|6392.5|6390.5|6392.7|6390.7|6392.2|6390.2|8
1621011560000|2021-05-14 16:59:20|6392|6390|6392.5|6390.5|6392.5|6390.5|6392|6390|9
1621011570000|2021-05-14 16:59:30|6392.2|6390.2|6392|6390|6392.2|6390.2|6392|6390|1
1621011580000|2021-05-14 16:59:40|||||||||9
1621011600000|2021-05-14 17:00:00|6391.5|6389.5|6391.7|6389.7|6392|6390|6391.5|6389.5|17
1621011610000|2021-05-14 17:00:10|6392|6390|6392.2|6390.2|6392.2|6390.2|6391.7|6389.7|7
1621011620000|2021-05-14 17:00:20|6392|6390|6391.5|6389.5|6392|6390|6391.5|6389.5|0
1621011630000|2021-05-14 17:00:30|6391.2|6389.2|6391|6389|6391.2|6389.2|6390.7|6388.7|4
1621011640000|2021-05-14 17:00:40|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|0
1621011660000|2021-05-14 17:01:00|6391.7|6389.7|6391.7|6389.7|6392.2|6390.2|6391.7|6389.7|2
1621011670000|2021-05-14 17:01:10|6392|6390|6392|6390|6392|6390|6391.5|6389.5|4
1621011680000|2021-05-14 17:01:20|6391.7|6389.7|6392|6390|6392.2|6390.2|6391.7|6389.7|0
1621011690000|2021-05-14 17:01:30|6392.2|6390.2|6392.7|6390.7|6392.7|6390.7|6392.2|6390.2|1
1621011700000|2021-05-14 17:01:40|6393|6391|6392.7|6390.7|6393|6391|6392.5|6390.5|0
1621011710000|2021-05-14 17:01:50|6392.5|6390.5|6392.5|6390.5|6392.7|6390.7|6392.5|6390.5|0
1621011720000|2021-05-14 17:02:00|6392.7|6390.7|6393|6391|6393|6391|6392.5|6390.5|3
1621011730000|2021-05-14 17:02:10|6392.7|6390.7|6392.7|6390.7|6392.7|6390.7|6392.5|6390.5|4
1621011740000|2021-05-14 17:02:20|6392.5|6390.5|6392.7|6390.7|6392.7|6390.7|6392.5|6390.5|0
1621011750000|2021-05-14 17:02:30|6392.5|6390.5|6392.5|6390.5|6392.5|6390.5|6392.5|6390.5|0
1621011760000|2021-05-14 17:02:40|6392|6390|6392|6390|6392|6390|6392|6390|10
1621011780000|2021-05-14 17:03:00|6391.7|6389.7|6391.5|6389.5|6391.7|6389.7|6391.5|6389.5|7
1621011790000|2021-05-14 17:03:10|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|2
1621011800000|2021-05-14 17:03:20|6391.2|6389.2|6391.2|6389.2|6391.5|6389.5|6391.2|6389.2|0
1621011810000|2021-05-14 17:03:30|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|0
1621011820000|2021-05-14 17:03:40|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|5
1621011830000|2021-05-14 17:03:50|6391.5|6389.5|6391.2|6389.2|6391.7|6389.7|6391.2|6389.2|1
1621011840000|2021-05-14 17:04:00|6391|6389|6391|6389|6391|6389|6391|6389|2
1621011850000|2021-05-14 17:04:10|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|6391|6389|0
1621011860000|2021-05-14 17:04:20|6391.5|6389.5|6391.5|6389.5|6391.7|6389.7|6391.5|6389.5|0
1621011870000|2021-05-14 17:04:30|6391.2|6389.2|6391.5|6389.5|6391.7|6389.7|6391.2|6389.2|2096
1621011880000|2021-05-14 17:04:40|6391.2|6389.2|6391.2|6389.2|6391.5|6389.5|6391|6389|1
1621011890000|2021-05-14 17:04:50|6391|6389|6391|6389|6391.2|6389.2|6391|6389|4
1621011900000|2021-05-14 17:05:00|6391.2|6389.2|6390.5|6388.5|6391.2|6389.2|6390.5|6388.5|31
1621011910000|2021-05-14 17:05:10|6390.7|6388.7|6390|6388|6390.7|6388.7|6390|6388|0
1621011920000|2021-05-14 17:05:20|6390.2|6388.2|6390|6388|6390.2|6388.2|6390|6388|1
1621011930000|2021-05-14 17:05:30|6390.2|6388.2|6390.2|6388.2|6390.5|6388.5|6390.2|6388.2|0
1621011940000|2021-05-14 17:05:40|6390.5|6388.5|6390.7|6388.7|6391|6389|6390.2|6388.2|1
1621011950000|2021-05-14 17:05:50|6391|6389|6391|6389|6391|6389|6390.7|6388.7|0
1621011960000|2021-05-14 17:06:00|6391.2|6389.2|6391.2|6389.2|6391.7|6389.7|6391.2|6389.2|1
1621011970000|2021-05-14 17:06:10|6391.5|6389.5|6391.7|6389.7|6391.7|6389.7|6391.2|6389.2|0
1621011980000|2021-05-14 17:06:20|6391.5|6389.5|6391.5|6389.5|6391.7|6389.7|6391.2|6389.2|0
1621011990000|2021-05-14 17:06:30|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|0
1621012000000|2021-05-14 17:06:40|6391.7|6389.7|6392|6390|6392|6390|6391.7|6389.7|0
1621012010000|2021-05-14 17:06:50|6391.7|6389.7|6392|6390|6392|6390|6391.7|6389.7|0
1621012020000|2021-05-14 17:07:00|6391.7|6389.7|6392|6390|6392|6390|6391.7|6389.7|8
1621012040000|2021-05-14 17:07:20|6391.7|6389.7|6391.5|6389.5|6392|6390|6391.5|6389.5|0
1621012050000|2021-05-14 17:07:30|6391.2|6389.2|6391|6389|6391.5|6389.5|6391|6389|12
1621012060000|2021-05-14 17:07:40|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|1
1621012070000|2021-05-14 17:07:50|6391.7|6389.7|6391.5|6389.5|6391.7|6389.7|6391.5|6389.5|0
1621012080000|2021-05-14 17:08:00|6391.7|6389.7|6391.2|6389.2|6391.7|6389.7|6391.2|6389.2|0
1621012090000|2021-05-14 17:08:10|6391|6389|6391|6389|6391.2|6389.2|6391|6389|0
1621012100000|2021-05-14 17:08:20|6391.2|6389.2|6391|6389|6391.2|6389.2|6391|6389|0
1621012110000|2021-05-14 17:08:30|6391.2|6389.2|6391|6389|6391.2|6389.2|6390.7|6388.7|0
1621012140000|2021-05-14 17:09:00|6391.2|6389.2|6391.2|6389.2|6391.5|6389.5|6391.2|6389.2|0
1621012150000|2021-05-14 17:09:10|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|0
1621012160000|2021-05-14 17:09:20|6391.7|6389.7|6391.5|6389.5|6391.7|6389.7|6391.5|6389.5|1
1621012170000|2021-05-14 17:09:30|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|6391.5|6389.5|1
1621012180000|2021-05-14 17:09:40|6392|6390|6392|6390|6392|6390|6391.7|6389.7|0
1621012210000|2021-05-14 17:10:10|6391.7|6389.7|6391.7|6389.7|6392|6390|6391.7|6389.7|0
1621012220000|2021-05-14 17:10:20|6391.5|6389.5|6391|6389|6391.5|6389.5|6391|6389|1
1621012230000|2021-05-14 17:10:30|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391|6389|1
1621012240000|2021-05-14 17:10:40|6391.2|6389.2|6390.7|6388.7|6391.2|6389.2|6390.7|6388.7|0
1621012250000|2021-05-14 17:10:50|6391|6389|6391.2|6389.2|6391.2|6389.2|6391|6389|0
1621012260000|2021-05-14 17:11:00|6391.5|6389.5|6391.2|6389.2|6391.5|6389.5|6391|6389|0
1621012270000|2021-05-14 17:11:10|6391|6389|6391|6389|6391.2|6389.2|6391|6389|0
1621012280000|2021-05-14 17:11:20|6390.7|6388.7|6390.7|6388.7|6391|6389|6390.7|6388.7|0
1621012290000|2021-05-14 17:11:30|6391|6389|6391|6389|6391|6389|6391|6389|0
1621012300000|2021-05-14 17:11:40|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|0
1621012310000|2021-05-14 17:11:50|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|0
1621012320000|2021-05-14 17:12:00|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|0
1621012330000|2021-05-14 17:12:10|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|0
1621012350000|2021-05-14 17:12:30|||||||||1
1621012360000|2021-05-14 17:12:40|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|5
1621012370000|2021-05-14 17:12:50|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|1
1621012390000|2021-05-14 17:13:10|6391.2|6389.2|6391.2|6389.2|6391.5|6389.5|6391.2|6389.2|0
1621012400000|2021-05-14 17:13:20|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|9
1621012420000|2021-05-14 17:13:40|6391.2|6389.2|6391|6389|6391.2|6389.2|6391|6389|7
1621012440000|2021-05-14 17:14:00|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|2
1621012450000|2021-05-14 17:14:10|6391.2|6389.2|6391.5|6389.5|6391.5|6389.5|6391.2|6389.2|0
1621012460000|2021-05-14 17:14:20|6391.2|6389.2|6391.2|6389.2|6391.5|6389.5|6391.2|6389.2|0
1621012470000|2021-05-14 17:14:30|6391|6389|6391|6389|6391|6389|6391|6389|0
1621012480000|2021-05-14 17:14:40|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|8
1621012490000|2021-05-14 17:14:50|6391|6389|6391|6389|6391|6389|6391|6389|14
1621012500000|2021-05-14 17:15:00|6391.5|6389.5|6391.7|6389.7|6391.7|6389.7|6391.5|6389.5|8
1621012510000|2021-05-14 17:15:10|6391.5|6389.5|6391.7|6389.7|6391.7|6389.7|6391.5|6389.5|0
1621012520000|2021-05-14 17:15:20|6391.5|6389.5|6391.5|6389.5|6391.7|6389.7|6391.5|6389.5|0
1621012530000|2021-05-14 17:15:30|6391.2|6389.2|6391.2|6389.2|6391.5|6389.5|6391.2|6389.2|0
1621012540000|2021-05-14 17:15:40|6391.5|6389.5|6391.7|6389.7|6392|6390|6391.5|6389.5|1
1621012550000|2021-05-14 17:15:50|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|0
1621012580000|2021-05-14 17:16:20|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|6390.7|6388.7|22
1621012590000|2021-05-14 17:16:30|6391|6389|6390.7|6388.7|6391|6389|6390.7|6388.7|7
1621012600000|2021-05-14 17:16:40|6391|6389|6391|6389|6391.5|6389.5|6390.7|6388.7|23
1621012610000|2021-05-14 17:16:50|6391.5|6389.5|6391|6389|6391.5|6389.5|6390.7|6388.7|25
1621012620000|2021-05-14 17:17:00|6390.7|6388.7|6390.7|6388.7|6391|6389|6390.5|6388.5|14
1621012630000|2021-05-14 17:17:10|6391|6389|6390.2|6388.2|6391|6389|6390|6388|21
1621012640000|2021-05-14 17:17:20|6390.5|6388.5|6390.5|6388.5|6390.5|6388.5|6390.2|6388.2|1
1621012650000|2021-05-14 17:17:30|6390.7|6388.7|6390.5|6388.5|6390.7|6388.7|6390.5|6388.5|4
1621012660000|2021-05-14 17:17:40|6390.2|6388.2|6390.2|6388.2|6390.2|6388.2|6390|6388|1
1621012670000|2021-05-14 17:17:50|6390|6388|6389.5|6387.5|6390|6388|6389.5|6387.5|21
1621012680000|2021-05-14 17:18:00|6389.7|6387.7|6389.7|6387.7|6389.7|6387.7|6389.5|6387.5|2
1621012690000|2021-05-14 17:18:10|6390|6388|6390|6388|6390|6388|6389.5|6387.5|1
1621012700000|2021-05-14 17:18:20|6390.2|6388.2|6390.5|6388.5|6390.5|6388.5|6390.2|6388.2|3
1621012740000|2021-05-14 17:19:00|6390.7|6388.7|6391|6389|6391|6389|6390.5|6388.5|13
1621012750000|2021-05-14 17:19:10|6390.7|6388.7|6390.5|6388.5|6390.7|6388.7|6390.5|6388.5|2
1621012760000|2021-05-14 17:19:20|||||||||1
1621012780000|2021-05-14 17:19:40|6390.7|6388.7|6390.7|6388.7|6391|6389|6390.5|6388.5|7
1621012790000|2021-05-14 17:19:50|6390.5|6388.5|6390.5|6388.5|6390.5|6388.5|6390.5|6388.5|1
1621012800000|2021-05-14 17:20:00|6390.7|6388.7|6390.7|6388.7|6391|6389|6390.7|6388.7|6
1621012810000|2021-05-14 17:20:10|6390.5|6388.5|6390.7|6388.7|6390.7|6388.7|6390.5|6388.5|0
1621012820000|2021-05-14 17:20:20|||||||||1
1621012830000|2021-05-14 17:20:30|6391|6389|6390.7|6388.7|6391|6389|6390.5|6388.5|4
1621012840000|2021-05-14 17:20:40|6391|6389|6391|6389|6391|6389|6390.7|6388.7|0
1621012870000|2021-05-14 17:21:10|6391.2|6389.2|6391.5|6389.5|6391.7|6389.7|6391.2|6389.2|10
1621012880000|2021-05-14 17:21:20|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|6391.7|6389.7|0
1621012890000|2021-05-14 17:21:30|6392|6390|6392|6390|6392|6390|6392|6390|1
1621012900000|2021-05-14 17:21:40|6392.2|6390.2|6392.5|6390.5|6392.5|6390.5|6392.2|6390.2|6
1621012910000|2021-05-14 17:21:50|6392.2|6390.2|6392.5|6390.5|6392.5|6390.5|6392|6390|2
1621012920000|2021-05-14 17:22:00|6392.2|6390.2|6393|6391|6393|6391|6392.2|6390.2|4
1621012930000|2021-05-14 17:22:10|6392.5|6390.5|6392.7|6390.7|6392.7|6390.7|6392.5|6390.5|2
1621012940000|2021-05-14 17:22:20|6392.5|6390.5|6392.7|6390.7|6392.7|6390.7|6392.5|6390.5|0
1621012950000|2021-05-14 17:22:30|6392.5|6390.5|6393|6391|6393|6391|6392.5|6390.5|0
1621012960000|2021-05-14 17:22:40|6392.7|6390.7|6392.7|6390.7|6393|6391|6392.5|6390.5|4
1621012970000|2021-05-14 17:22:50|6392.5|6390.5|6392.2|6390.2|6392.5|6390.5|6392.2|6390.2|3
1621012980000|2021-05-14 17:23:00|6392.5|6390.5|6392.5|6390.5|6392.5|6390.5|6392.2|6390.2|2
1621012990000|2021-05-14 17:23:10|6392.2|6390.2|6392.2|6390.2|6392.2|6390.2|6392.2|6390.2|0
1621013000000|2021-05-14 17:23:20|6391.7|6389.7|6392|6390|6392|6390|6391.5|6389.5|11
1621013010000|2021-05-14 17:23:30|6391.7|6389.7|6392|6390|6392|6390|6391.7|6389.7|1
1621013020000|2021-05-14 17:23:40|6391.7|6389.7|6392|6390|6392|6390|6391.7|6389.7|0
1621013030000|2021-05-14 17:23:50|6392.2|6390.2|6391.7|6389.7|6392.2|6390.2|6391.7|6389.7|0
1621013040000|2021-05-14 17:24:00|6392|6390|6391.7|6389.7|6392.2|6390.2|6391.7|6389.7|0
1621013050000|2021-05-14 17:24:10|6391.5|6389.5|6392|6390|6392|6390|6391.5|6389.5|5
1621013070000|2021-05-14 17:24:30|6391.7|6389.7|6391.5|6389.5|6391.7|6389.7|6391.5|6389.5|1
1621013080000|2021-05-14 17:24:40|6391.7|6389.7|6392.2|6390.2|6392.2|6390.2|6391.7|6389.7|4
1621013090000|2021-05-14 17:24:50|6392.5|6390.5|6392.2|6390.2|6392.7|6390.7|6392.2|6390.2|3
1621013100000|2021-05-14 17:25:00|6392.5|6390.5|6392.7|6390.7|6392.7|6390.7|6392.5|6390.5|1
1621013110000|2021-05-14 17:25:10|6393|6391|6392.5|6390.5|6393|6391|6392.5|6390.5|0
1621013120000|2021-05-14 17:25:20|6392.2|6390.2|6392.5|6390.5|6392.7|6390.7|6392.2|6390.2|0
1621013130000|2021-05-14 17:25:30|6392.7|6390.7|6392.7|6390.7|6392.7|6390.7|6392.5|6390.5|0
1621013140000|2021-05-14 17:25:40|6393|6391|6393|6391|6393|6391|6393|6391|0
1621013160000|2021-05-14 17:26:00|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|11
1621013190000|2021-05-14 17:26:30|||||||||1
1621013200000|2021-05-14 17:26:40|6393.2|6391.2|6393.2|6391.2|6393.5|6391.5|6393.2|6391.2|5
1621013210000|2021-05-14 17:26:50|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.2|6391.2|0
1621013220000|2021-05-14 17:27:00|6393.2|6391.2|6394.5|6392.5|6394.7|6392.7|6393.2|6391.2|74
1621013230000|2021-05-14 17:27:10|6394.2|6392.2|6394.2|6392.2|6394.5|6392.5|6393.7|6391.7|6
1621013240000|2021-05-14 17:27:20|6394|6392|6394|6392|6394.2|6392.2|6394|6392|1
1621013250000|2021-05-14 17:27:30|6393.7|6391.7|6393.7|6391.7|6394|6392|6393.7|6391.7|0
1621013260000|2021-05-14 17:27:40|6394|6392|6394|6392|6394|6392|6393.7|6391.7|0
1621013270000|2021-05-14 17:27:50|6394.2|6392.2|6394|6392|6394.2|6392.2|6394|6392|0
1621013280000|2021-05-14 17:28:00|6393.7|6391.7|6394|6392|6394|6392|6393.7|6391.7|1
1621013290000|2021-05-14 17:28:10|6393.7|6391.7|6394|6392|6394|6392|6393.7|6391.7|0
1621013300000|2021-05-14 17:28:20|6394.2|6392.2|6394.5|6392.5|6394.7|6392.7|6394.2|6392.2|8
1621013330000|2021-05-14 17:28:50|6394.7|6392.7|6395|6393|6395|6393|6394.7|6392.7|4
1621013340000|2021-05-14 17:29:00|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|2
1621013360000|2021-05-14 17:29:20|6395|6393|6395|6393|6395|6393|6395|6393|0
1621013370000|2021-05-14 17:29:30|6394.7|6392.7|6395.5|6393.5|6395.5|6393.5|6394.7|6392.7|23
1621013390000|2021-05-14 17:29:50|6395|6393|6395|6393|6395|6393|6395|6393|15
1621013400000|2021-05-14 17:30:00|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|7
1621013430000|2021-05-14 17:30:30|6395.7|6393.7|6396|6394|6396|6394|6395.5|6393.5|16
1621013450000|2021-05-14 17:30:50|||||||||2
1621013460000|2021-05-14 17:31:00|6396.2|6394.2|6397|6395|6397|6395|6396.2|6394.2|23
1621013490000|2021-05-14 17:31:30|||||||||2
1621013500000|2021-05-14 17:31:40|6396.7|6394.7|6397|6395|6397|6395|6396.5|6394.5|7
1621013510000|2021-05-14 17:31:50|6396.7|6394.7|6396.5|6394.5|6397|6395|6396.5|6394.5|3
1621013520000|2021-05-14 17:32:00|6396.2|6394.2|6396|6394|6396.2|6394.2|6396|6394|2
1621013530000|2021-05-14 17:32:10|6395.7|6393.7|6395|6393|6395.7|6393.7|6395|6393|14
1621013540000|2021-05-14 17:32:20|6394.7|6392.7|6394.7|6392.7|6395|6393|6394.5|6392.5|12
1621013550000|2021-05-14 17:32:30|6395|6393|6395|6393|6395.2|6393.2|6394.7|6392.7|4
1621013560000|2021-05-14 17:32:40|6395.2|6393.2|6395.2|6393.2|6395.5|6393.5|6395.2|6393.2|3
1621013570000|2021-05-14 17:32:50|6395|6393|6395|6393|6395.5|6393.5|6394.7|6392.7|0
1621013580000|2021-05-14 17:33:00|6394.7|6392.7|6394.2|6392.2|6395|6393|6394.2|6392.2|3
1621013590000|2021-05-14 17:33:10|6394.5|6392.5|6393|6391|6394.5|6392.5|6392.5|6390.5|4
1621013600000|2021-05-14 17:33:20|6392.7|6390.7|6393|6391|6393|6391|6392.5|6390.5|6
1621013610000|2021-05-14 17:33:30|6392.7|6390.7|6393|6391|6393|6391|6392.7|6390.7|1
1621013620000|2021-05-14 17:33:40|6392.5|6390.5|6392.5|6390.5|6392.7|6390.7|6392.2|6390.2|7
1621013630000|2021-05-14 17:33:50|6392.2|6390.2|6392.5|6390.5|6392.5|6390.5|6392.2|6390.2|1
1621013640000|2021-05-14 17:34:00|6392.2|6390.2|6392.2|6390.2|6392.5|6390.5|6392|6390|7
1621013650000|2021-05-14 17:34:10|6392.5|6390.5|6392.5|6390.5|6392.5|6390.5|6392.2|6390.2|0
1621013670000|2021-05-14 17:34:30|6392.7|6390.7|6392.7|6390.7|6393|6391|6392.7|6390.7|2
1621013680000|2021-05-14 17:34:40|6392.5|6390.5|6393|6391|6393|6391|6392.5|6390.5|1
1621013690000|2021-05-14 17:34:50|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.2|6391.2|3
1621013700000|2021-05-14 17:35:00|6393.7|6391.7|6393.7|6391.7|6393.7|6391.7|6393.5|6391.5|0
1621013710000|2021-05-14 17:35:10|6393.5|6391.5|6394|6392|6394|6392|6393.5|6391.5|0
1621013730000|2021-05-14 17:35:30|6393.7|6391.7|6394|6392|6394|6392|6393.5|6391.5|1
1621013740000|2021-05-14 17:35:40|6393.7|6391.7|6394.2|6392.2|6394.5|6392.5|6393.7|6391.7|9
1621013750000|2021-05-14 17:35:50|6394|6392|6394.2|6392.2|6394.5|6392.5|6393.7|6391.7|0
1621013760000|2021-05-14 17:36:00|6394.5|6392.5|6394.5|6392.5|6394.7|6392.7|6394.2|6392.2|0
1621013770000|2021-05-14 17:36:10|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|6394|6392|1
1621013780000|2021-05-14 17:36:20|6394|6392|6393.5|6391.5|6394.2|6392.2|6393.5|6391.5|10
1621013790000|2021-05-14 17:36:30|6393.2|6391.2|6393|6391|6393.5|6391.5|6393|6391|2
1621013800000|2021-05-14 17:36:40|6393.2|6391.2|6393.5|6391.5|6393.5|6391.5|6393.2|6391.2|4
1621013810000|2021-05-14 17:36:50|6393.2|6391.2|6393.2|6391.2|6393.5|6391.5|6393.2|6391.2|0
1621013820000|2021-05-14 17:37:00|6393|6391|6393.5|6391.5|6393.5|6391.5|6393|6391|0
1621013830000|2021-05-14 17:37:10|6393.2|6391.2|6393.2|6391.2|6393.5|6391.5|6393.2|6391.2|0
1621013840000|2021-05-14 17:37:20|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393|6391|0
1621013850000|2021-05-14 17:37:30|6393.2|6391.2|6393.2|6391.2|6393.7|6391.7|6393.2|6391.2|0
1621013860000|2021-05-14 17:37:40|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|0
1621013890000|2021-05-14 17:38:10|6393.2|6391.2|6393.5|6391.5|6393.5|6391.5|6393|6391|4
1621013900000|2021-05-14 17:38:20|6393.2|6391.2|6393|6391|6393.2|6391.2|6393|6391|0
1621013910000|2021-05-14 17:38:30|6393.2|6391.2|6393.2|6391.2|6393.2|6391.2|6393|6391|0
1621013920000|2021-05-14 17:38:40|6393|6391|6393|6391|6393.2|6391.2|6393|6391|0
1621013930000|2021-05-14 17:38:50|6393.2|6391.2|6393|6391|6393.2|6391.2|6393|6391|0
1621013940000|2021-05-14 17:39:00|6393.2|6391.2|6393.5|6391.5|6393.7|6391.7|6393.2|6391.2|2
1621013950000|2021-05-14 17:39:10|6393.7|6391.7|6394|6392|6394|6392|6393.7|6391.7|2
1621013960000|2021-05-14 17:39:20|6393.5|6391.5|6393.7|6391.7|6394|6392|6393.5|6391.5|7
1621013970000|2021-05-14 17:39:30|6393.5|6391.5|6393.7|6391.7|6394|6392|6393.5|6391.5|4
1621013980000|2021-05-14 17:39:40|6393.5|6391.5|6393.2|6391.2|6393.5|6391.5|6393.2|6391.2|0
1621013990000|2021-05-14 17:39:50|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.2|6391.2|1
1621014000000|2021-05-14 17:40:00|6393.2|6391.2|6393.5|6391.5|6393.5|6391.5|6393.2|6391.2|0
1621014010000|2021-05-14 17:40:10|6393.2|6391.2|6393.7|6391.7|6393.7|6391.7|6393.2|6391.2|0
1621014020000|2021-05-14 17:40:20|6394|6392|6393.7|6391.7|6394|6392|6393.7|6391.7|3
1621014030000|2021-05-14 17:40:30|6394|6392|6394|6392|6394|6392|6393.7|6391.7|0
1621014040000|2021-05-14 17:40:40|||||||||1
1621014060000|2021-05-14 17:41:00|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|3
1621014070000|2021-05-14 17:41:10|6394.2|6392.2|6394.5|6392.5|6394.5|6392.5|6394.2|6392.2|1
1621014090000|2021-05-14 17:41:30|6394.7|6392.7|6395|6393|6395.2|6393.2|6394.7|6392.7|2
1621014100000|2021-05-14 17:41:40|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|0
1621014110000|2021-05-14 17:41:50|6395.7|6393.7|6396|6394|6396|6394|6395.7|6393.7|4
1621014120000|2021-05-14 17:42:00|6395.7|6393.7|6396|6394|6396|6394|6395.7|6393.7|11
1621014130000|2021-05-14 17:42:10|||||||||1
1621014140000|2021-05-14 17:42:20|6396.2|6394.2|6396.5|6394.5|6396.5|6394.5|6396.2|6394.2|5
1621014160000|2021-05-14 17:42:40|6396|6394|6396|6394|6396.2|6394.2|6396|6394|3
1621014170000|2021-05-14 17:42:50|6395.7|6393.7|6395|6393|6395.7|6393.7|6395|6393|1
1621014180000|2021-05-14 17:43:00|6394.7|6392.7|6395|6393|6395.2|6393.2|6394.5|6392.5|13
1621014190000|2021-05-14 17:43:10|6395.2|6393.2|6396|6394|6396|6394|6395.2|6393.2|0
1621014200000|2021-05-14 17:43:20|6396.2|6394.2|6396.5|6394.5|6396.5|6394.5|6396.2|6394.2|2
1621014210000|2021-05-14 17:43:30|6396.2|6394.2|6396|6394|6396.2|6394.2|6396|6394|7
1621014220000|2021-05-14 17:43:40|6395.7|6393.7|6396|6394|6396|6394|6395.2|6393.2|1
1621014230000|2021-05-14 17:43:50|6395.7|6393.7|6395.5|6393.5|6395.7|6393.7|6395.5|6393.5|2
1621014240000|2021-05-14 17:44:00|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395|6393|1
1621014250000|2021-05-14 17:44:10|6395.7|6393.7|6395.5|6393.5|6396|6394|6395.5|6393.5|9
1621014260000|2021-05-14 17:44:20|6395.7|6393.7|6395.7|6393.7|6396|6394|6395.7|6393.7|1
1621014270000|2021-05-14 17:44:30|6396|6394|6395.7|6393.7|6396|6394|6395.5|6393.5|0
1621014280000|2021-05-14 17:44:40|6396|6394|6395.7|6393.7|6396|6394|6395.5|6393.5|1
1621014290000|2021-05-14 17:44:50|6395.5|6393.5|6395.5|6393.5|6395.7|6393.7|6395.5|6393.5|0
1621014300000|2021-05-14 17:45:00|6395.2|6393.2|6395.5|6393.5|6396|6394|6395.2|6393.2|4
1621014320000|2021-05-14 17:45:20|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|0
1621014330000|2021-05-14 17:45:30|6395.2|6393.2|6395|6393|6395.5|6393.5|6395|6393|0
1621014340000|2021-05-14 17:45:40|6394.7|6392.7|6394.5|6392.5|6395|6393|6394.5|6392.5|1
1621014360000|2021-05-14 17:46:00|6394.7|6392.7|6395|6393|6395|6393|6394.7|6392.7|5
1621014380000|2021-05-14 17:46:20|6394.7|6392.7|6395|6393|6395|6393|6394.7|6392.7|0
1621014400000|2021-05-14 17:46:40|6395.5|6393.5|6394.5|6392.5|6395.5|6393.5|6394.5|6392.5|3
1621014410000|2021-05-14 17:46:50|6394|6392|6394|6392|6394|6392|6393.7|6391.7|1
1621014420000|2021-05-14 17:47:00|6394.5|6392.5|6394.7|6392.7|6394.7|6392.7|6394.5|6392.5|5
1621014430000|2021-05-14 17:47:10|6395|6393|6395|6393|6395|6393|6394.5|6392.5|1
1621014440000|2021-05-14 17:47:20|6394.7|6392.7|6394.7|6392.7|6395|6393|6394.7|6392.7|0
1621014450000|2021-05-14 17:47:30|6394.5|6392.5|6394.5|6392.5|6394.7|6392.7|6394.5|6392.5|0
1621014470000|2021-05-14 17:47:50|6394.2|6392.2|6394|6392|6394.2|6392.2|6394|6392|5
1621014480000|2021-05-14 17:48:00|6394.2|6392.2|6394.5|6392.5|6394.7|6392.7|6394.2|6392.2|1
1621014490000|2021-05-14 17:48:10|6394.7|6392.7|6395|6393|6395|6393|6394.5|6392.5|0
1621014500000|2021-05-14 17:48:20|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|0
1621014510000|2021-05-14 17:48:30|6395|6393|6395|6393|6395|6393|6395|6393|0
1621014530000|2021-05-14 17:48:50|6395.2|6393.2|6395.5|6393.5|6395.7|6393.7|6395.2|6393.2|1
1621014540000|2021-05-14 17:49:00|6395.7|6393.7|6395.5|6393.5|6395.7|6393.7|6395.5|6393.5|0
1621014560000|2021-05-14 17:49:20|6395.2|6393.2|6395.2|6393.2|6395.5|6393.5|6395|6393|1
1621014570000|2021-05-14 17:49:30|6395|6393|6395.5|6393.5|6395.5|6393.5|6395|6393|1
1621014580000|2021-05-14 17:49:40|6395.7|6393.7|6395.5|6393.5|6396|6394|6395.5|6393.5|0
1621014600000|2021-05-14 17:50:00|6395.7|6393.7|6395.5|6393.5|6395.7|6393.7|6395.5|6393.5|0
1621014610000|2021-05-14 17:50:10|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|1
1621014620000|2021-05-14 17:50:20|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|0
1621014630000|2021-05-14 17:50:30|6395.7|6393.7|6395.7|6393.7|6396|6394|6395.7|6393.7|1
1621014640000|2021-05-14 17:50:40|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|0
1621014650000|2021-05-14 17:50:50|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|6395.5|6393.5|0
1621014660000|2021-05-14 17:51:00|6395.5|6393.5|6395.5|6393.5|6395.7|6393.7|6395.2|6393.2|0
1621014670000|2021-05-14 17:51:10|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|0
1621014680000|2021-05-14 17:51:20|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|0
1621014690000|2021-05-14 17:51:30|6395.5|6393.5|6395.7|6393.7|6396|6394|6395.5|6393.5|1
1621014700000|2021-05-14 17:51:40|6396|6394|6395.7|6393.7|6396|6394|6395.7|6393.7|0
1621014710000|2021-05-14 17:51:50|6395.5|6393.5|6395.7|6393.7|6395.7|6393.7|6395.5|6393.5|2
1621014720000|2021-05-14 17:52:00|6396|6394|6395.7|6393.7|6396|6394|6395.7|6393.7|5
1621014730000|2021-05-14 17:52:10|6396|6394|6396|6394|6396|6394|6395.7|6393.7|0
1621014740000|2021-05-14 17:52:20|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|1
1621014750000|2021-05-14 17:52:30|6395.5|6393.5|6395.2|6393.2|6395.5|6393.5|6395.2|6393.2|2
1621014760000|2021-05-14 17:52:40|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|0
1621014770000|2021-05-14 17:52:50|6395.7|6393.7|6396|6394|6396|6394|6395.7|6393.7|0
1621014800000|2021-05-14 17:53:20|6395.7|6393.7|6395.2|6393.2|6395.7|6393.7|6395.2|6393.2|2
1621014810000|2021-05-14 17:53:30|6395.5|6393.5|6395|6393|6395.5|6393.5|6395|6393|1
1621014840000|2021-05-14 17:54:00|6394.7|6392.7|6395|6393|6395|6393|6394.7|6392.7|1
1621014850000|2021-05-14 17:54:10|6394.7|6392.7|6394.7|6392.7|6395|6393|6394.7|6392.7|1
1621014860000|2021-05-14 17:54:20|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|0
1621014870000|2021-05-14 17:54:30|||||||||1
1621014880000|2021-05-14 17:54:40|6394.2|6392.2|6394.5|6392.5|6394.5|6392.5|6394.2|6392.2|3
1621014890000|2021-05-14 17:54:50|6394.2|6392.2|6394.5|6392.5|6394.5|6392.5|6394.2|6392.2|2
1621014900000|2021-05-14 17:55:00|6394.7|6392.7|6394.7|6392.7|6395|6393|6394.7|6392.7|2
1621014910000|2021-05-14 17:55:10|6395|6393|6395|6393|6395|6393|6394.7|6392.7|0
1621014920000|2021-05-14 17:55:20|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395|6393|0
1621014930000|2021-05-14 17:55:30|6395.5|6393.5|6395.5|6393.5|6395.7|6393.7|6395.5|6393.5|0
1621014940000|2021-05-14 17:55:40|6395.7|6393.7|6396|6394|6396|6394|6395.7|6393.7|17
1621014950000|2021-05-14 17:55:50|6396.2|6394.2|6396|6394|6396.2|6394.2|6395.7|6393.7|0
1621014960000|2021-05-14 17:56:00|6395.7|6393.7|6395.5|6393.5|6395.7|6393.7|6395.5|6393.5|7
1621014970000|2021-05-14 17:56:10|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|0
1621014980000|2021-05-14 17:56:20|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395|6393|1
1621014990000|2021-05-14 17:56:30|6395.5|6393.5|6395.2|6393.2|6395.5|6393.5|6395|6393|0
1621015000000|2021-05-14 17:56:40|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|0
1621015010000|2021-05-14 17:56:50|6395.2|6393.2|6395|6393|6395.2|6393.2|6395|6393|7
1621015020000|2021-05-14 17:57:00|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|3
1621015030000|2021-05-14 17:57:10|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|2
1621015040000|2021-05-14 17:57:20|6395.2|6393.2|6395|6393|6395.2|6393.2|6395|6393|1
1621015080000|2021-05-14 17:58:00|6395.2|6393.2|6395|6393|6395.5|6393.5|6395|6393|5
1621015090000|2021-05-14 17:58:10|6394.7|6392.7|6394.5|6392.5|6395|6393|6394.5|6392.5|2
1621015100000|2021-05-14 17:58:20|||||||||1
1621015120000|2021-05-14 17:58:40|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.5|6392.5|2
1621015130000|2021-05-14 17:58:50|6394.5|6392.5|6394.5|6392.5|6394.7|6392.7|6394.5|6392.5|0
1621015140000|2021-05-14 17:59:00|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.5|6392.5|1
1621015150000|2021-05-14 17:59:10|6394.5|6392.5|6394.7|6392.7|6394.7|6392.7|6394.5|6392.5|0
1621015160000|2021-05-14 17:59:20|6394.5|6392.5|6394.7|6392.7|6394.7|6392.7|6394.5|6392.5|0
1621015170000|2021-05-14 17:59:30|6394.5|6392.5|6394.7|6392.7|6394.7|6392.7|6394.5|6392.5|0
1621015180000|2021-05-14 17:59:40|6394.5|6392.5|6394.7|6392.7|6394.7|6392.7|6394.5|6392.5|0
1621015190000|2021-05-14 17:59:50|6395|6393|6395|6393|6395|6393|6395|6393|1
1621015200000|2021-05-14 18:00:00|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|2
1621015210000|2021-05-14 18:00:10|6395.2|6393.2|6395|6393|6395.2|6393.2|6394.7|6392.7|2
1621015220000|2021-05-14 18:00:20|6394.7|6392.7|6395|6393|6395|6393|6394.5|6392.5|2
1621015230000|2021-05-14 18:00:30|6394.7|6392.7|6394.5|6392.5|6395|6393|6394.2|6392.2|2
1621015240000|2021-05-14 18:00:40|6394.2|6392.2|6395|6393|6395|6393|6394.2|6392.2|1
1621015250000|2021-05-14 18:00:50|6394.7|6392.7|6395|6393|6395.2|6393.2|6394.7|6392.7|2
1621015260000|2021-05-14 18:01:00|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395|6393|0
1621015270000|2021-05-14 18:01:10|6395.2|6393.2|6396|6394|6396|6394|6395.2|6393.2|0
1621015280000|2021-05-14 18:01:20|6395.7|6393.7|6396|6394|6396|6394|6395.5|6393.5|7
1621015290000|2021-05-14 18:01:30|6395.7|6393.7|6396|6394|6396|6394|6395.5|6393.5|6
1621015300000|2021-05-14 18:01:40|6395.7|6393.7|6396|6394|6396|6394|6395.5|6393.5|2
1621015310000|2021-05-14 18:01:50|6395.7|6393.7|6396|6394|6396|6394|6395.7|6393.7|0
1621015320000|2021-05-14 18:02:00|6395.7|6393.7|6396|6394|6396|6394|6395.5|6393.5|6
1621015330000|2021-05-14 18:02:10|6395.7|6393.7|6395.5|6393.5|6395.7|6393.7|6395.5|6393.5|2
1621015340000|2021-05-14 18:02:20|||||||||2
1621015350000|2021-05-14 18:02:30|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|10
1621015360000|2021-05-14 18:02:40|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|9
1621015370000|2021-05-14 18:02:50|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395|6393|6
1621015380000|2021-05-14 18:03:00|6395.2|6393.2|6395.5|6393.5|6395.5|6393.5|6395.2|6393.2|3
1621015400000|2021-05-14 18:03:20|6395.7|6393.7|6396|6394|6396|6394|6395.7|6393.7|4
1621015410000|2021-05-14 18:03:30|6395.7|6393.7|6396|6394|6396|6394|6395.7|6393.7|0
1621015420000|2021-05-14 18:03:40|6395.7|6393.7|6395.5|6393.5|6396|6394|6395.5|6393.5|2
1621015430000|2021-05-14 18:03:50|6395.7|6393.7|6396|6394|6396|6394|6395.7|6393.7|0
1621015440000|2021-05-14 18:04:00|6396.2|6394.2|6396.5|6394.5|6396.5|6394.5|6396.2|6394.2|3
1621015450000|2021-05-14 18:04:10|6396.2|6394.2|6396.5|6394.5|6396.5|6394.5|6396|6394|1
1621015470000|2021-05-14 18:04:30|6396.2|6394.2|6396.5|6394.5|6396.5|6394.5|6396.2|6394.2|1
1621015480000|2021-05-14 18:04:40|6396.2|6394.2|6396.5|6394.5|6396.7|6394.7|6396.2|6394.2|1
1621015490000|2021-05-14 18:04:50|6396.7|6394.7|6396.5|6394.5|6396.7|6394.7|6396.5|6394.5|0
1621015500000|2021-05-14 18:05:00|6396.7|6394.7|6397|6395|6397.2|6395.2|6396.7|6394.7|3
1621015510000|2021-05-14 18:05:10|6397.2|6395.2|6397.2|6395.2|6397.5|6395.5|6397.2|6395.2|2
1621015520000|2021-05-14 18:05:20|6397|6395|6396.7|6394.7|6397.2|6395.2|6396.7|6394.7|0
1621015530000|2021-05-14 18:05:30|6396.5|6394.5|6397|6395|6397|6395|6396.5|6394.5|1
1621015540000|2021-05-14 18:05:40|6397.2|6395.2|6397|6395|6397.2|6395.2|6397|6395|2
1621015550000|2021-05-14 18:05:50|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|0
1621015560000|2021-05-14 18:06:00|6397.5|6395.5|6398|6396|6398|6396|6397.5|6395.5|3
1621015600000|2021-05-14 18:06:40|6397.7|6395.7|6397.2|6395.2|6397.7|6395.7|6397.2|6395.2|10
1621015610000|2021-05-14 18:06:50|6397|6395|6397.2|6395.2|6397.2|6395.2|6397|6395|3
1621015620000|2021-05-14 18:07:00|6397.5|6395.5|6398|6396|6398|6396|6397.2|6395.2|1
1621015630000|2021-05-14 18:07:10|6397.7|6395.7|6397.5|6395.5|6398|6396|6397.5|6395.5|4
1621015640000|2021-05-14 18:07:20|6397.2|6395.2|6397.5|6395.5|6397.5|6395.5|6397.2|6395.2|1
1621015650000|2021-05-14 18:07:30|6397.2|6395.2|6397.5|6395.5|6397.5|6395.5|6397.2|6395.2|0
1621015660000|2021-05-14 18:07:40|6397.7|6395.7|6397.5|6395.5|6397.7|6395.7|6397.5|6395.5|4
1621015670000|2021-05-14 18:07:50|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|6397.5|6395.5|1
1621015680000|2021-05-14 18:08:00|6397.5|6395.5|6397.7|6395.7|6397.7|6395.7|6397.5|6395.5|0
1621015690000|2021-05-14 18:08:10|6398|6396|6398|6396|6398|6396|6398|6396|0
1621015700000|2021-05-14 18:08:20|6398.2|6396.2|6398|6396|6398.5|6396.5|6397.7|6395.7|10
1621015710000|2021-05-14 18:08:30|6397.7|6395.7|6398|6396|6398|6396|6397.7|6395.7|2
1621015740000|2021-05-14 18:09:00|6397.7|6395.7|6398|6396|6398|6396|6397.7|6395.7|2
1621015760000|2021-05-14 18:09:20|6398.2|6396.2|6398.5|6396.5|6398.5|6396.5|6398.2|6396.2|3
1621015780000|2021-05-14 18:09:40|||||||||1
1621015800000|2021-05-14 18:10:00|6398.2|6396.2|6398.5|6396.5|6398.5|6396.5|6398|6396|6
1621015850000|2021-05-14 18:10:50|6398.2|6396.2|6398.5|6396.5|6398.5|6396.5|6398.2|6396.2|2
1621015860000|2021-05-14 18:11:00|6398.7|6396.7|6398.5|6396.5|6399|6397|6398.5|6396.5|6
1621015870000|2021-05-14 18:11:10|6398.2|6396.2|6398.5|6396.5|6398.5|6396.5|6398.2|6396.2|6
1621015890000|2021-05-14 18:11:30|6398.2|6396.2|6398|6396|6398.2|6396.2|6398|6396|3
1621015900000|2021-05-14 18:11:40|6398.2|6396.2|6398.5|6396.5|6398.5|6396.5|6398.2|6396.2|7
1621015920000|2021-05-14 18:12:00|6398.7|6396.7|6398.5|6396.5|6398.7|6396.7|6398.5|6396.5|0
1621015930000|2021-05-14 18:12:10|6398.7|6396.7|6399|6397|6399|6397|6398.5|6396.5|6
1621015960000|2021-05-14 18:12:40|6398.7|6396.7|6399|6397|6399|6397|6398.7|6396.7|5
1621015970000|2021-05-14 18:12:50|6400|6398|6400|6398|6400|6398|6399.7|6397.7|40
1621015980000|2021-05-14 18:13:00|6399.7|6397.7|6400.5|6398.5|6400.7|6398.7|6399.7|6397.7|15
1621015990000|2021-05-14 18:13:10|6400.7|6398.7|6400.5|6398.5|6400.7|6398.7|6400.5|6398.5|0
1621016000000|2021-05-14 18:13:20|6400.7|6398.7|6400.7|6398.7|6401|6399|6400.7|6398.7|4
1621016010000|2021-05-14 18:13:30|6401|6399|6401|6399|6401.2|6399.2|6401|6399|0
1621016020000|2021-05-14 18:13:40|6401.5|6399.5|6400.5|6398.5|6401.5|6399.5|6400.5|6398.5|41
1621016030000|2021-05-14 18:13:50|6400.7|6398.7|6400.5|6398.5|6401|6399|6400.5|6398.5|10
1621016040000|2021-05-14 18:14:00|6400.2|6398.2|6400.5|6398.5|6400.7|6398.7|6400|6398|17
1621016060000|2021-05-14 18:14:20|6401|6399|6400.7|6398.7|6401|6399|6400.5|6398.5|8
1621016070000|2021-05-14 18:14:30|6401|6399|6400.5|6398.5|6401|6399|6400.5|6398.5|2
1621016080000|2021-05-14 18:14:40|6400|6398|6400|6398|6400.5|6398.5|6400|6398|4
1621016090000|2021-05-14 18:14:50|6400.5|6398.5|6401|6399|6401|6399|6400.5|6398.5|14
1621016110000|2021-05-14 18:15:10|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|5
1621016120000|2021-05-14 18:15:20|6401|6399|6401|6399|6401|6399|6400.7|6398.7|1
1621016130000|2021-05-14 18:15:30|6400.7|6398.7|6401|6399|6401|6399|6400.7|6398.7|0
1621016150000|2021-05-14 18:15:50|6400.7|6398.7|6400.5|6398.5|6401|6399|6400|6398|9
1621016160000|2021-05-14 18:16:00|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|0
1621016170000|2021-05-14 18:16:10|6400.5|6398.5|6400|6398|6400.5|6398.5|6400|6398|0
1621016180000|2021-05-14 18:16:20|6399.5|6397.5|6400|6398|6400|6398|6399.5|6397.5|17
1621016190000|2021-05-14 18:16:30|6399.7|6397.7|6399.7|6397.7|6400|6398|6399.7|6397.7|1
1621016200000|2021-05-14 18:16:40|6400|6398|6400|6398|6400|6398|6399.7|6397.7|0
1621016230000|2021-05-14 18:17:10|6399.7|6397.7|6400|6398|6400|6398|6399.7|6397.7|0
1621016280000|2021-05-14 18:18:00|6400.2|6398.2|6400.2|6398.2|6400.5|6398.5|6400|6398|3
1621016290000|2021-05-14 18:18:10|6400|6398|6400|6398|6400|6398|6399.7|6397.7|0
1621016300000|2021-05-14 18:18:20|6400.2|6398.2|6400|6398|6400.2|6398.2|6400|6398|0
1621016310000|2021-05-14 18:18:30|6400.2|6398.2|6400.2|6398.2|6400.5|6398.5|6400.2|6398.2|1
1621016330000|2021-05-14 18:18:50|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|6400.2|6398.2|0
1621016340000|2021-05-14 18:19:00|6401|6399|6400.5|6398.5|6401|6399|6400.5|6398.5|5
1621016350000|2021-05-14 18:19:10|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|1
1621016360000|2021-05-14 18:19:20|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|6400.2|6398.2|0
1621016370000|2021-05-14 18:19:30|6400.2|6398.2|6400.5|6398.5|6400.5|6398.5|6400.2|6398.2|0
1621016380000|2021-05-14 18:19:40|6400.2|6398.2|6400.5|6398.5|6400.7|6398.7|6400.2|6398.2|0
1621016390000|2021-05-14 18:19:50|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|0
1621016400000|2021-05-14 18:20:00|6400.5|6398.5|6400.7|6398.7|6400.7|6398.7|6400.5|6398.5|0
1621016410000|2021-05-14 18:20:10|6400.5|6398.5|6400.5|6398.5|6400.7|6398.7|6400.2|6398.2|0
1621016420000|2021-05-14 18:20:20|6400.2|6398.2|6400|6398|6400.5|6398.5|6400|6398|0
1621016430000|2021-05-14 18:20:30|6399.7|6397.7|6400|6398|6400|6398|6399.7|6397.7|0
1621016440000|2021-05-14 18:20:40|6399.7|6397.7|6399.5|6397.5|6399.7|6397.7|6399.5|6397.5|0
1621016450000|2021-05-14 18:20:50|6399.7|6397.7|6399.7|6397.7|6400|6398|6399.5|6397.5|0
1621016460000|2021-05-14 18:21:00|6400|6398|6400|6398|6400.2|6398.2|6400|6398|0
1621016470000|2021-05-14 18:21:10|6399.7|6397.7|6399.7|6397.7|6400|6398|6399.7|6397.7|0
1621016480000|2021-05-14 18:21:20|6400|6398|6400|6398|6400|6398|6400|6398|0
1621016500000|2021-05-14 18:21:40|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400|6398|2
1621016510000|2021-05-14 18:21:50|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|0
1621016520000|2021-05-14 18:22:00|6401|6399|6400.2|6398.2|6401|6399|6400.2|6398.2|4
1621016530000|2021-05-14 18:22:10|6400.5|6398.5|6400.2|6398.2|6400.5|6398.5|6400|6398|1
1621016540000|2021-05-14 18:22:20|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|0
1621016580000|2021-05-14 18:23:00|6400|6398|6400.5|6398.5|6400.5|6398.5|6400|6398|15
1621016590000|2021-05-14 18:23:10|6400.2|6398.2|6400|6398|6400.2|6398.2|6400|6398|0
1621016600000|2021-05-14 18:23:20|6399.7|6397.7|6399.7|6397.7|6400|6398|6399.7|6397.7|1
1621016610000|2021-05-14 18:23:30|6400|6398|6399.5|6397.5|6400|6398|6399.5|6397.5|1
1621016630000|2021-05-14 18:23:50|6399.7|6397.7|6400|6398|6400|6398|6399.7|6397.7|12
1621016650000|2021-05-14 18:24:10|6400.2|6398.2|6400.2|6398.2|6400.5|6398.5|6400|6398|12
1621016660000|2021-05-14 18:24:20|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|6400.2|6398.2|0
1621016670000|2021-05-14 18:24:30|6400.2|6398.2|6400.5|6398.5|6400.5|6398.5|6400.2|6398.2|0
1621016680000|2021-05-14 18:24:40|6400.2|6398.2|6400.5|6398.5|6400.5|6398.5|6400.2|6398.2|0
1621016690000|2021-05-14 18:24:50|6400.2|6398.2|6400.5|6398.5|6400.5|6398.5|6400.2|6398.2|0
1621016700000|2021-05-14 18:25:00|6400.2|6398.2|6400.5|6398.5|6400.5|6398.5|6400.2|6398.2|0
1621016710000|2021-05-14 18:25:10|6400.2|6398.2|6400.5|6398.5|6400.5|6398.5|6400.2|6398.2|0
1621016720000|2021-05-14 18:25:20|6400.2|6398.2|6400|6398|6400.5|6398.5|6400|6398|2
1621016730000|2021-05-14 18:25:30|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|1
1621016740000|2021-05-14 18:25:40|6400.5|6398.5|6400.2|6398.2|6400.5|6398.5|6400.2|6398.2|0
1621016750000|2021-05-14 18:25:50|6400.5|6398.5|6400.2|6398.2|6400.5|6398.5|6400.2|6398.2|0
1621016760000|2021-05-14 18:26:00|6400.5|6398.5|6400.2|6398.2|6400.5|6398.5|6400.2|6398.2|0
1621016780000|2021-05-14 18:26:20|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|0
1621016800000|2021-05-14 18:26:40|6400.7|6398.7|6400.5|6398.5|6400.7|6398.7|6400.5|6398.5|0
1621016820000|2021-05-14 18:27:00|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|8
1621016830000|2021-05-14 18:27:10|6400.5|6398.5|6400.7|6398.7|6400.7|6398.7|6400.5|6398.5|1
1621016840000|2021-05-14 18:27:20|6400.5|6398.5|6400.5|6398.5|6400.7|6398.7|6400.5|6398.5|0
1621016880000|2021-05-14 18:28:00|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400|6398|12
1621016890000|2021-05-14 18:28:10|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|6400.5|6398.5|0
1621016900000|2021-05-14 18:28:20|6400.7|6398.7|6401|6399|6401|6399|6400.7|6398.7|1
1621016920000|2021-05-14 18:28:40|6401.2|6399.2|6401|6399|6401.2|6399.2|6401|6399|3
1621016940000|2021-05-14 18:29:00|6401.2|6399.2|6401.5|6399.5|6401.5|6399.5|6401|6399|14
1621016950000|2021-05-14 18:29:10|6401.7|6399.7|6401.5|6399.5|6402.5|6400.5|6401.5|6399.5|14
1621016960000|2021-05-14 18:29:20|6401.7|6399.7|6401.5|6399.5|6401.7|6399.7|6401.5|6399.5|2
1621016970000|2021-05-14 18:29:30|6401.7|6399.7|6401.5|6399.5|6401.7|6399.7|6401.5|6399.5|0
1621016980000|2021-05-14 18:29:40|6401.7|6399.7|6401|6399|6401.7|6399.7|6401|6399|1
1621016990000|2021-05-14 18:29:50|6401.2|6399.2|6401|6399|6401.2|6399.2|6401|6399|1
1621017000000|2021-05-14 18:30:00|6401.2|6399.2|6401.5|6399.5|6402|6400|6401.2|6399.2|4
1621017010000|2021-05-14 18:30:10|6402|6400|6402.5|6400.5|6402.5|6400.5|6402|6400|4
1621017030000|2021-05-14 18:30:30|||||||||1
1621017060000|2021-05-14 18:31:00|6402.7|6400.7|6403|6401|6403|6401|6402.7|6400.7|4
1621017070000|2021-05-14 18:31:10|6402.7|6400.7|6402.5|6400.5|6402.7|6400.7|6402.5|6400.5|0
1621017080000|2021-05-14 18:31:20|6402.7|6400.7|6403|6401|6403|6401|6402.5|6400.5|0
1621017090000|2021-05-14 18:31:30|||||||||1
1621017110000|2021-05-14 18:31:50|6403.2|6401.2|6403.5|6401.5|6404|6402|6403.2|6401.2|18
1621017120000|2021-05-14 18:32:00|6403.2|6401.2|6403.2|6401.2|6403.5|6401.5|6403.2|6401.2|4
1621017130000|2021-05-14 18:32:10|6403|6401|6403.2|6401.2|6403.2|6401.2|6403|6401|0
1621017140000|2021-05-14 18:32:20|6403|6401|6403|6401|6403.5|6401.5|6403|6401|4
1621017150000|2021-05-14 18:32:30|6403.2|6401.2|6403.5|6401.5|6403.5|6401.5|6403.2|6401.2|3
1621017160000|2021-05-14 18:32:40|6403.2|6401.2|6403|6401|6403.2|6401.2|6403|6401|0
1621017170000|2021-05-14 18:32:50|6403.2|6401.2|6403.2|6401.2|6403.2|6401.2|6403|6401|0
1621017190000|2021-05-14 18:33:10|6403|6401|6403|6401|6403.5|6401.5|6403|6401|1
1621017200000|2021-05-14 18:33:20|6403.2|6401.2|6403.2|6401.2|6403.2|6401.2|6403|6401|2
1621017210000|2021-05-14 18:33:30|6403|6401|6403.5|6401.5|6403.7|6401.7|6403|6401|1
1621017220000|2021-05-14 18:33:40|6403.2|6401.2|6403.2|6401.2|6403.2|6401.2|6403.2|6401.2|0
1621017230000|2021-05-14 18:33:50|6403.5|6401.5|6403.5|6401.5|6403.5|6401.5|6403.5|6401.5|1
1621017240000|2021-05-14 18:34:00|6403.2|6401.2|6403|6401|6403.2|6401.2|6403|6401|2
1621017270000|2021-05-14 18:34:30|6403.2|6401.2|6403.2|6401.2|6403.5|6401.5|6403|6401|0
1621017280000|2021-05-14 18:34:40|6403.5|6401.5|6403.5|6401.5|6403.5|6401.5|6403.2|6401.2|0
1621017290000|2021-05-14 18:34:50|6404|6402|6403.5|6401.5|6404|6402|6403.5|6401.5|5
1621017300000|2021-05-14 18:35:00|6403.2|6401.2|6403.2|6401.2|6403.5|6401.5|6403.2|6401.2|3
1621017310000|2021-05-14 18:35:10|6403|6401|6403|6401|6403.2|6401.2|6403|6401|0
1621017320000|2021-05-14 18:35:20|6402.7|6400.7|6402.5|6400.5|6402.7|6400.7|6402.5|6400.5|8
1621017330000|2021-05-14 18:35:30|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|6402.5|6400.5|4
1621017340000|2021-05-14 18:35:40|6403|6401|6403|6401|6403|6401|6403|6401|0
1621017350000|2021-05-14 18:35:50|6403.2|6401.2|6403.5|6401.5|6403.7|6401.7|6403.2|6401.2|2
1621017360000|2021-05-14 18:36:00|6403.7|6401.7|6403.5|6401.5|6403.7|6401.7|6403.5|6401.5|1
1621017370000|2021-05-14 18:36:10|6403.7|6401.7|6403.5|6401.5|6404|6402|6403.5|6401.5|1
1621017380000|2021-05-14 18:36:20|6403.7|6401.7|6403.5|6401.5|6403.7|6401.7|6403.5|6401.5|0
1621017400000|2021-05-14 18:36:40|6403.2|6401.2|6403.2|6401.2|6403.5|6401.5|6403.2|6401.2|1
1621017410000|2021-05-14 18:36:50|6403.5|6401.5|6403.5|6401.5|6403.5|6401.5|6403.5|6401.5|1
1621017440000|2021-05-14 18:37:20|6403.7|6401.7|6404|6402|6404|6402|6403.7|6401.7|1
1621017450000|2021-05-14 18:37:30|6403.7|6401.7|6404|6402|6404|6402|6403.7|6401.7|0
1621017480000|2021-05-14 18:38:00|||||||||1
1621017490000|2021-05-14 18:38:10|6404.2|6402.2|6404.2|6402.2|6404.2|6402.2|6404.2|6402.2|1
1621017500000|2021-05-14 18:38:20|6404|6402|6404|6402|6404.2|6402.2|6404|6402|0
1621017510000|2021-05-14 18:38:30|6404.2|6402.2|6404|6402|6404.2|6402.2|6404|6402|0
1621017520000|2021-05-14 18:38:40|6404.2|6402.2|6404.2|6402.2|6404.2|6402.2|6404|6402|0
1621017530000|2021-05-14 18:38:50|6404|6402|6404.2|6402.2|6404.2|6402.2|6404|6402|0
1621017540000|2021-05-14 18:39:00|6404|6402|6404|6402|6404.2|6402.2|6404|6402|0
1621017550000|2021-05-14 18:39:10|6404.2|6402.2|6404|6402|6404.2|6402.2|6404|6402|0
1621017570000|2021-05-14 18:39:30|6403.7|6401.7|6403.5|6401.5|6404|6402|6403.5|6401.5|3
1621017590000|2021-05-14 18:39:50|6403.2|6401.2|6403.5|6401.5|6403.5|6401.5|6403.2|6401.2|0
1621017640000|2021-05-14 18:40:40|||||||||4
1621017650000|2021-05-14 18:40:50|6403.7|6401.7|6404|6402|6404|6402|6403.7|6401.7|1
1621017660000|2021-05-14 18:41:00|6403.7|6401.7|6404|6402|6404|6402|6403.7|6401.7|1
1621017670000|2021-05-14 18:41:10|6404.2|6402.2|6404.7|6402.7|6405|6403|6404.2|6402.2|14
1621017680000|2021-05-14 18:41:20|6405|6403|6405|6403|6405.2|6403.2|6404.5|6402.5|10
1621017690000|2021-05-14 18:41:30|6404.7|6402.7|6405.2|6403.2|6405.2|6403.2|6404.7|6402.7|10
1621017700000|2021-05-14 18:41:40|6405|6403|6405.2|6403.2|6405.2|6403.2|6405|6403|0
1621017710000|2021-05-14 18:41:50|6405|6403|6405.2|6403.2|6405.2|6403.2|6405|6403|0
1621017720000|2021-05-14 18:42:00|6405|6403|6405|6403|6405|6403|6405|6403|0
1621017740000|2021-05-14 18:42:20|6405.2|6403.2|6405.5|6403.5|6405.5|6403.5|6405.2|6403.2|1
1621017750000|2021-05-14 18:42:30|6405.2|6403.2|6405.2|6403.2|6405.5|6403.5|6405.2|6403.2|1
1621017760000|2021-05-14 18:42:40|6405|6403|6404.7|6402.7|6405|6403|6404.7|6402.7|9
1621017770000|2021-05-14 18:42:50|6404.5|6402.5|6404.2|6402.2|6404.5|6402.5|6404|6402|6
1621017780000|2021-05-14 18:43:00|6404|6402|6404.2|6402.2|6404.5|6402.5|6404|6402|1
1621017790000|2021-05-14 18:43:10|6404.5|6402.5|6404.5|6402.5|6404.5|6402.5|6404.5|6402.5|0
1621017810000|2021-05-14 18:43:30|6404.7|6402.7|6404.5|6402.5|6404.7|6402.7|6404.5|6402.5|2
1621017830000|2021-05-14 18:43:50|6404.7|6402.7|6404.5|6402.5|6404.7|6402.7|6404.5|6402.5|8
1621017840000|2021-05-14 18:44:00|6405|6403|6405|6403|6405.2|6403.2|6405|6403|2
1621017860000|2021-05-14 18:44:20|6404.7|6402.7|6405|6403|6405|6403|6404.5|6402.5|8
1621017870000|2021-05-14 18:44:30|||||||||1
1621017880000|2021-05-14 18:44:40|6404.7|6402.7|6404|6402|6405|6403|6404|6402|9
1621017890000|2021-05-14 18:44:50|6404.2|6402.2|6404.2|6402.2|6404.2|6402.2|6404.2|6402.2|2
1621017900000|2021-05-14 18:45:00|6404|6402|6404|6402|6404|6402|6404|6402|2
1621017930000|2021-05-14 18:45:30|6404.2|6402.2|6404.5|6402.5|6405|6403|6404.2|6402.2|4
1621017940000|2021-05-14 18:45:40|6404.2|6402.2|6404.2|6402.2|6404.2|6402.2|6404|6402|3
1621017950000|2021-05-14 18:45:50|6404|6402|6404|6402|6404|6402|6404|6402|0
1621017960000|2021-05-14 18:46:00|6403.5|6401.5|6404|6402|6404.2|6402.2|6403.5|6401.5|7
1621017970000|2021-05-14 18:46:10|6404.2|6402.2|6404.5|6402.5|6404.5|6402.5|6404.2|6402.2|13
1621017980000|2021-05-14 18:46:20|6404.2|6402.2|6404|6402|6404.2|6402.2|6404|6402|2
1621017990000|2021-05-14 18:46:30|6403.5|6401.5|6404|6402|6404|6402|6403.5|6401.5|11
1621018000000|2021-05-14 18:46:40|6404.2|6402.2|6404.7|6402.7|6404.7|6402.7|6404.2|6402.2|18
1621018010000|2021-05-14 18:46:50|6404.5|6402.5|6405|6403|6405|6403|6404.5|6402.5|1
1621018020000|2021-05-14 18:47:00|6404.7|6402.7|6404.7|6402.7|6405|6403|6404.7|6402.7|0
1621018030000|2021-05-14 18:47:10|6405|6403|6404.7|6402.7|6405|6403|6404.5|6402.5|2
1621018040000|2021-05-14 18:47:20|6405|6403|6405.2|6403.2|6405.2|6403.2|6405|6403|3
1621018050000|2021-05-14 18:47:30|6405.5|6403.5|6406|6404|6406|6404|6405.5|6403.5|33
1621018060000|2021-05-14 18:47:40|6405.7|6403.7|6405.2|6403.2|6405.7|6403.7|6405.2|6403.2|1
1621018070000|2021-05-14 18:47:50|6405.5|6403.5|6405.7|6403.7|6405.7|6403.7|6405.2|6403.2|7
1621018080000|2021-05-14 18:48:00|6405.5|6403.5|6406|6404|6406|6404|6405.5|6403.5|3
1621018090000|2021-05-14 18:48:10|6405.7|6403.7|6405.2|6403.2|6405.7|6403.7|6405.2|6403.2|4
1621018100000|2021-05-14 18:48:20|6405.5|6403.5|6405.2|6403.2|6405.5|6403.5|6405.2|6403.2|0
1621018110000|2021-05-14 18:48:30|6405.5|6403.5|6405.5|6403.5|6405.5|6403.5|6405.5|6403.5|0
1621018120000|2021-05-14 18:48:40|6405.2|6403.2|6405.5|6403.5|6405.5|6403.5|6405.2|6403.2|4
1621018130000|2021-05-14 18:48:50|6405.2|6403.2|6405|6403|6405.2|6403.2|6405|6403|0
1621018140000|2021-05-14 18:49:00|6404.7|6402.7|6405|6403|6405|6403|6404.5|6402.5|1
1621018150000|2021-05-14 18:49:10|6405.2|6403.2|6405|6403|6405.2|6403.2|6405|6403|0
1621018160000|2021-05-14 18:49:20|6405.2|6403.2|6405.5|6403.5|6405.5|6403.5|6405.2|6403.2|2
1621018180000|2021-05-14 18:49:40|6405.7|6403.7|6406.2|6404.2|6406.5|6404.5|6405.7|6403.7|13
1621018190000|2021-05-14 18:49:50|6406.5|6404.5|6406.7|6404.7|6406.7|6404.7|6406.5|6404.5|3
1621018200000|2021-05-14 18:50:00|6407|6405|6406.5|6404.5|6407|6405|6406.5|6404.5|2
1621018210000|2021-05-14 18:50:10|6406.7|6404.7|6406.7|6404.7|6406.7|6404.7|6406.5|6404.5|0
1621018220000|2021-05-14 18:50:20|6406.5|6404.5|6406.5|6404.5|6406.5|6404.5|6406.5|6404.5|0
1621018230000|2021-05-14 18:50:30|6406.7|6404.7|6406.5|6404.5|6406.7|6404.7|6406.5|6404.5|1
1621018240000|2021-05-14 18:50:40|6406.7|6404.7|6406.2|6404.2|6406.7|6404.7|6406.2|6404.2|4
1621018250000|2021-05-14 18:50:50|6406.5|6404.5|6406.7|6404.7|6406.7|6404.7|6406.5|6404.5|1
1621018260000|2021-05-14 18:51:00|6406.5|6404.5|6406.5|6404.5|6406.7|6404.7|6406.5|6404.5|0
1621018270000|2021-05-14 18:51:10|6406.7|6404.7|6406.5|6404.5|6406.7|6404.7|6406.5|6404.5|0
1621018280000|2021-05-14 18:51:20|6406.7|6404.7|6407|6405|6407|6405|6406.5|6404.5|0
1621018290000|2021-05-14 18:51:30|6406.7|6404.7|6407|6405|6407|6405|6406.7|6404.7|2
1621018300000|2021-05-14 18:51:40|6407.5|6405.5|6407.5|6405.5|6407.7|6405.7|6407|6405|18
1621018310000|2021-05-14 18:51:50|6407.2|6405.2|6407|6405|6407.7|6405.7|6407|6405|2
1621018320000|2021-05-14 18:52:00|6407.7|6405.7|6407.5|6405.5|6408|6406|6407.5|6405.5|12
1621018330000|2021-05-14 18:52:10|6407.7|6405.7|6408|6406|6408.2|6406.2|6407.7|6405.7|5
1621018340000|2021-05-14 18:52:20|6407.7|6405.7|6408.5|6406.5|6408.5|6406.5|6407.7|6405.7|3
1621018350000|2021-05-14 18:52:30|6408.7|6406.7|6408.5|6406.5|6408.7|6406.7|6408.2|6406.2|7
1621018360000|2021-05-14 18:52:40|6408.7|6406.7|6408.5|6406.5|6408.7|6406.7|6408.5|6406.5|1
1621018380000|2021-05-14 18:53:00|6408.2|6406.2|6408|6406|6408.2|6406.2|6408|6406|10
1621018390000|2021-05-14 18:53:10|6408.2|6406.2|6409|6407|6409|6407|6408.2|6406.2|2
1621018400000|2021-05-14 18:53:20|6409.2|6407.2|6409|6407|6409.2|6407.2|6409|6407|1
1621018420000|2021-05-14 18:53:40|6409.2|6407.2|6409|6407|6409.2|6407.2|6409|6407|1
1621018430000|2021-05-14 18:53:50|6409.2|6407.2|6409.5|6407.5|6410|6408|6409.2|6407.2|10
1621018440000|2021-05-14 18:54:00|6410|6408|6410|6408|6410.2|6408.2|6410|6408|1
1621018460000|2021-05-14 18:54:20|6409.7|6407.7|6409.5|6407.5|6409.7|6407.7|6409.5|6407.5|2
1621018470000|2021-05-14 18:54:30|6409.7|6407.7|6409.7|6407.7|6409.7|6407.7|6409.5|6407.5|1
1621018480000|2021-05-14 18:54:40|6409.5|6407.5|6409.7|6407.7|6409.7|6407.7|6409.5|6407.5|0
1621018490000|2021-05-14 18:54:50|6409.5|6407.5|6409.7|6407.7|6409.7|6407.7|6409.5|6407.5|0
1621018500000|2021-05-14 18:55:00|6410|6408|6410|6408|6410.2|6408.2|6410|6408|0
1621018510000|2021-05-14 18:55:10|6409.7|6407.7|6410|6408|6410|6408|6409.7|6407.7|1
1621018520000|2021-05-14 18:55:20|6409.7|6407.7|6409.5|6407.5|6410|6408|6409.5|6407.5|4
1621018530000|2021-05-14 18:55:30|6409.7|6407.7|6409.5|6407.5|6410|6408|6409.5|6407.5|11
1621018550000|2021-05-14 18:55:50|6409.2|6407.2|6409.5|6407.5|6409.5|6407.5|6409|6407|8
1621018560000|2021-05-14 18:56:00|6409.2|6407.2|6409.2|6407.2|6409.5|6407.5|6409|6407|3
1621018570000|2021-05-14 18:56:10|6409.5|6407.5|6409.5|6407.5|6409.5|6407.5|6409.2|6407.2|1
1621018580000|2021-05-14 18:56:20|6409.7|6407.7|6409.5|6407.5|6410|6408|6409.5|6407.5|12
1621018600000|2021-05-14 18:56:40|6409.2|6407.2|6408|6406|6409.2|6407.2|6408|6406|8
1621018610000|2021-05-14 18:56:50|6407.7|6405.7|6408|6406|6408|6406|6407.5|6405.5|4
1621018620000|2021-05-14 18:57:00|6408.2|6406.2|6407.5|6405.5|6408.2|6406.2|6407.5|6405.5|2
1621018640000|2021-05-14 18:57:20|6407.2|6405.2|6406.7|6404.7|6407.2|6405.2|6406.5|6404.5|18
1621018650000|2021-05-14 18:57:30|6406.5|6404.5|6406|6404|6406.7|6404.7|6406|6404|5
1621018660000|2021-05-14 18:57:40|6406.2|6404.2|6406.2|6404.2|6406.2|6404.2|6406|6404|0
1621018670000|2021-05-14 18:57:50|6406|6404|6406|6404|6406.2|6404.2|6406|6404|0
1621018680000|2021-05-14 18:58:00|6406.2|6404.2|6406|6404|6406.2|6404.2|6406|6404|0
1621018690000|2021-05-14 18:58:10|6406.2|6404.2|6406.2|6404.2|6406.2|6404.2|6406.2|6404.2|0
1621018700000|2021-05-14 18:58:20|6406.5|6404.5|6406.5|6404.5|6406.7|6404.7|6406.5|6404.5|0
1621018710000|2021-05-14 18:58:30|6406.7|6404.7|6406.5|6404.5|6407|6405|6406.5|6404.5|4
1621018720000|2021-05-14 18:58:40|6406.7|6404.7|6406.5|6404.5|6406.7|6404.7|6406.5|6404.5|0
1621018730000|2021-05-14 18:58:50|6406.7|6404.7|6406.7|6404.7|6406.7|6404.7|6406.7|6404.7|1
1621018740000|2021-05-14 18:59:00|6407|6405|6407|6405|6407.2|6405.2|6407|6405|1
1621018750000|2021-05-14 18:59:10|6407.2|6405.2|6407.2|6405.2|6407.2|6405.2|6407|6405|1
1621018760000|2021-05-14 18:59:20|6407.5|6405.5|6408|6406|6408.5|6406.5|6407.5|6405.5|13
1621018770000|2021-05-14 18:59:30|6408.2|6406.2|6408.5|6406.5|6408.5|6406.5|6408.2|6406.2|0
1621018780000|2021-05-14 18:59:40|6408.2|6406.2|6408.2|6406.2|6408.2|6406.2|6408|6406|6
1621018790000|2021-05-14 18:59:50|6408.5|6406.5|6408.5|6406.5|6408.7|6406.7|6408.5|6406.5|1
1621018800000|2021-05-14 19:00:00|6408.7|6406.7|6408|6406|6408.7|6406.7|6408|6406|4
1621018810000|2021-05-14 19:00:10|6407.7|6405.7|6407.5|6405.5|6407.7|6405.7|6407.2|6405.2|6
1621018820000|2021-05-14 19:00:20|6407.2|6405.2|6407.2|6405.2|6407.5|6405.5|6407.2|6405.2|2
1621018830000|2021-05-14 19:00:30|6407.5|6405.5|6407.7|6405.7|6407.7|6405.7|6407.2|6405.2|4
1621018840000|2021-05-14 19:00:40|6408|6406|6408|6406|6408|6406|6407.7|6405.7|8
1621018850000|2021-05-14 19:00:50|6407.7|6405.7|6408|6406|6408|6406|6407.5|6405.5|0
1621018860000|2021-05-14 19:01:00|6407.7|6405.7|6407.5|6405.5|6408|6406|6407.5|6405.5|8
1621018870000|2021-05-14 19:01:10|6407.2|6405.2|6407.5|6405.5|6407.5|6405.5|6407|6405|3
1621018880000|2021-05-14 19:01:20|6407.2|6405.2|6407|6405|6407.5|6405.5|6407|6405|2
1621018910000|2021-05-14 19:01:50|6406.7|6404.7|6406.5|6404.5|6407|6405|6406|6404|12
1621018920000|2021-05-14 19:02:00|6406.2|6404.2|6406.2|6404.2|6407|6405|6406|6404|7
1621018930000|2021-05-14 19:02:10|6406.5|6404.5|6407|6405|6407|6405|6406.5|6404.5|4
1621018940000|2021-05-14 19:02:20|6406.7|6404.7|6406.5|6404.5|6406.7|6404.7|6406.5|6404.5|0
1621018950000|2021-05-14 19:02:30|6406.2|6404.2|6406.2|6404.2|6406.5|6404.5|6406|6404|9
1621018960000|2021-05-14 19:02:40|6406|6404|6406.2|6404.2|6406.2|6404.2|6406|6404|0
1621018970000|2021-05-14 19:02:50|6406|6404|6405.5|6403.5|6406.2|6404.2|6405.5|6403.5|1
1621018980000|2021-05-14 19:03:00|6405.2|6403.2|6404.7|6402.7|6405.5|6403.5|6404.5|6402.5|0
1621019000000|2021-05-14 19:03:20|6405|6403|6405|6403|6405|6403|6404.5|6402.5|0
1621019010000|2021-05-14 19:03:30|6404.7|6402.7|6404|6402|6404.7|6402.7|6404|6402|1
1621019020000|2021-05-14 19:03:40|6404.2|6402.2|6404|6402|6404.2|6402.2|6404|6402|0
1621019030000|2021-05-14 19:03:50|6404.2|6402.2|6403.7|6401.7|6404.2|6402.2|6403.5|6401.5|6
1621019040000|2021-05-14 19:04:00|6403.5|6401.5|6404.5|6402.5|6404.7|6402.7|6403.5|6401.5|6
1621019050000|2021-05-14 19:04:10|6404.2|6402.2|6404.7|6402.7|6404.7|6402.7|6404.2|6402.2|7
1621019060000|2021-05-14 19:04:20|6404.5|6402.5|6405|6403|6405|6403|6404.5|6402.5|0
1621019070000|2021-05-14 19:04:30|6405.2|6403.2|6405.7|6403.7|6405.7|6403.7|6405|6403|2
1621019080000|2021-05-14 19:04:40|6405.5|6403.5|6405.7|6403.7|6406|6404|6405.5|6403.5|1
1621019090000|2021-05-14 19:04:50|6406|6404|6406|6404|6406|6404|6405.7|6403.7|0
1621019100000|2021-05-14 19:05:00|6406.2|6404.2|6406.7|6404.7|6407|6405|6406|6404|2
1621019110000|2021-05-14 19:05:10|6407|6405|6407|6405|6407|6405|6407|6405|0
1621019120000|2021-05-14 19:05:20|6406.7|6404.7|6406.7|6404.7|6406.7|6404.7|6406.2|6404.2|4
1621019130000|2021-05-14 19:05:30|6407|6405|6406.7|6404.7|6407.2|6405.2|6406.7|6404.7|2
1621019140000|2021-05-14 19:05:40|6406.5|6404.5|6406.2|6404.2|6406.5|6404.5|6406.2|6404.2|2
1621019150000|2021-05-14 19:05:50|6406|6404|6406|6404|6406.2|6404.2|6406|6404|0
1621019160000|2021-05-14 19:06:00|6405.7|6403.7|6405.7|6403.7|6405.7|6403.7|6405.5|6403.5|8
1621019170000|2021-05-14 19:06:10|6405.5|6403.5|6405.2|6403.2|6405.5|6403.5|6405|6403|2
1621019180000|2021-05-14 19:06:20|6405.5|6403.5|6406|6404|6406|6404|6405.5|6403.5|4
1621019190000|2021-05-14 19:06:30|6406.5|6404.5|6406.5|6404.5|6406.7|6404.7|6406.5|6404.5|4
1621019200000|2021-05-14 19:06:40|6406.7|6404.7|6407|6405|6407.2|6405.2|6406.7|6404.7|1
1621019220000|2021-05-14 19:07:00|6407.2|6405.2|6407|6405|6407.2|6405.2|6406.7|6404.7|2
1621019230000|2021-05-14 19:07:10|6407.2|6405.2|6407.2|6405.2|6407.7|6405.7|6407|6405|13
1621019240000|2021-05-14 19:07:20|6407|6405|6406.2|6404.2|6407|6405|6406|6404|1
1621019250000|2021-05-14 19:07:30|6406.5|6404.5|6406.5|6404.5|6406.7|6404.7|6406.5|6404.5|0
1621019260000|2021-05-14 19:07:40|6406.2|6404.2|6406.2|6404.2|6406.2|6404.2|6406.2|6404.2|0
1621019270000|2021-05-14 19:07:50|6406|6404|6407|6405|6407.2|6405.2|6406|6404|2
1621019280000|2021-05-14 19:08:00|6406.7|6404.7|6406.7|6404.7|6407|6405|6406.5|6404.5|1
1621019290000|2021-05-14 19:08:10|6407|6405|6406.7|6404.7|6407.2|6405.2|6406.5|6404.5|1
1621019300000|2021-05-14 19:08:20|6406.5|6404.5|6406.2|6404.2|6406.5|6404.5|6406.2|6404.2|1
1621019330000|2021-05-14 19:08:50|6406.5|6404.5|6406.7|6404.7|6406.7|6404.7|6406.5|6404.5|1
1621019340000|2021-05-14 19:09:00|6407|6405|6407.2|6405.2|6408|6406|6406.7|6404.7|8
1621019350000|2021-05-14 19:09:10|6407.5|6405.5|6406.5|6404.5|6407.5|6405.5|6406.5|6404.5|6
1621019360000|2021-05-14 19:09:20|6406.7|6404.7|6407.2|6405.2|6407.2|6405.2|6406.7|6404.7|0
1621019370000|2021-05-14 19:09:30|6407.5|6405.5|6406.7|6404.7|6407.5|6405.5|6406.7|6404.7|0
1621019380000|2021-05-14 19:09:40|6407|6405|6407.2|6405.2|6407.2|6405.2|6407|6405|0
1621019390000|2021-05-14 19:09:50|6407.5|6405.5|6407.7|6405.7|6407.7|6405.7|6407.5|6405.5|0
1621019400000|2021-05-14 19:10:00|6407.5|6405.5|6407.7|6405.7|6407.7|6405.7|6407.5|6405.5|1
1621019410000|2021-05-14 19:10:10|6408|6406|6409.5|6407.5|6409.5|6407.5|6408|6406|15
1621019420000|2021-05-14 19:10:20|6409.2|6407.2|6409|6407|6409.5|6407.5|6409|6407|16
1621019430000|2021-05-14 19:10:30|6408.7|6406.7|6408.5|6406.5|6408.7|6406.7|6408.5|6406.5|4
1621019440000|2021-05-14 19:10:40|6408.7|6406.7|6408.5|6406.5|6408.7|6406.7|6408.5|6406.5|0
1621019470000|2021-05-14 19:11:10|6408.7|6406.7|6409.2|6407.2|6409.2|6407.2|6408.7|6406.7|7
1621019480000|2021-05-14 19:11:20|6409.5|6407.5|6410|6408|6410|6408|6409.2|6407.2|2
1621019490000|2021-05-14 19:11:30|6409.7|6407.7|6409.5|6407.5|6409.7|6407.7|6409.5|6407.5|4
1621019500000|2021-05-14 19:11:40|6409.7|6407.7|6409.5|6407.5|6410|6408|6409|6407|12
1621019510000|2021-05-14 19:11:50|6409.2|6407.2|6409.5|6407.5|6409.5|6407.5|6409.2|6407.2|2
1621019520000|2021-05-14 19:12:00|6409.2|6407.2|6409|6407|6409.5|6407.5|6408.5|6406.5|16
1621019530000|2021-05-14 19:12:10|6408.7|6406.7|6408.5|6406.5|6409|6407|6408.5|6406.5|6
1621019540000|2021-05-14 19:12:20|6408.7|6406.7|6408.5|6406.5|6409|6407|6408.5|6406.5|3
1621019550000|2021-05-14 19:12:30|6408.7|6406.7|6409|6407|6409|6407|6408.5|6406.5|15
1621019560000|2021-05-14 19:12:40|6408.7|6406.7|6408.5|6406.5|6409|6407|6408.5|6406.5|0
1621019570000|2021-05-14 19:12:50|6408.2|6406.2|6407.2|6405.2|6408.2|6406.2|6407.2|6405.2|7
1621019580000|2021-05-14 19:13:00|6407.5|6405.5|6407.5|6405.5|6407.5|6405.5|6407|6405|4
1621019590000|2021-05-14 19:13:10|6407.2|6405.2|6407.5|6405.5|6407.5|6405.5|6407|6405|3
1621019600000|2021-05-14 19:13:20|6407.2|6405.2|6407.5|6405.5|6407.5|6405.5|6407.2|6405.2|0
1621019610000|2021-05-14 19:13:30|6407.2|6405.2|6407|6405|6407.2|6405.2|6407|6405|0
1621019630000|2021-05-14 19:13:50|6407.2|6405.2|6407.7|6405.7|6407.7|6405.7|6407.2|6405.2|7
1621019640000|2021-05-14 19:14:00|6408|6406|6408.2|6406.2|6408.5|6406.5|6407.7|6405.7|7
1621019650000|2021-05-14 19:14:10|6408.5|6406.5|6408.7|6406.7|6409|6407|6408.5|6406.5|2
1621019660000|2021-05-14 19:14:20|6409|6407|6409.2|6407.2|6409.5|6407.5|6409|6407|0
1621019670000|2021-05-14 19:14:30|6409|6407|6409|6407|6409.5|6407.5|6409|6407|1
1621019680000|2021-05-14 19:14:40|6408.7|6406.7|6408.7|6406.7|6409|6407|6408.5|6406.5|3
1621019690000|2021-05-14 19:14:50|6409|6407|6408.7|6406.7|6409.2|6407.2|6408.5|6406.5|10
1621019700000|2021-05-14 19:15:00|6409|6407|6409.5|6407.5|6409.5|6407.5|6409|6407|17
1621019710000|2021-05-14 19:15:10|6409.7|6407.7|6409.5|6407.5|6409.7|6407.7|6409.2|6407.2|1
1621019720000|2021-05-14 19:15:20|6409.2|6407.2|6409.7|6407.7|6409.7|6407.7|6409.2|6407.2|0
1621019730000|2021-05-14 19:15:30|6410|6408|6410.2|6408.2|6410.2|6408.2|6409.7|6407.7|2
1621019740000|2021-05-14 19:15:40|6410|6408|6410.2|6408.2|6410.2|6408.2|6410|6408|1
1621019750000|2021-05-14 19:15:50|6410.5|6408.5|6411.2|6409.2|6411.5|6409.5|6410.5|6408.5|18
1621019760000|2021-05-14 19:16:00|6411.5|6409.5|6411.2|6409.2|6411.5|6409.5|6411.2|6409.2|3
1621019770000|2021-05-14 19:16:10|6411.5|6409.5|6411.2|6409.2|6411.5|6409.5|6411.2|6409.2|3
1621019780000|2021-05-14 19:16:20|6411.5|6409.5|6411.5|6409.5|6411.5|6409.5|6411.2|6409.2|1
1621019790000|2021-05-14 19:16:30|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|1
1621019820000|2021-05-14 19:17:00|6412|6410|6411.2|6409.2|6412|6410|6411.2|6409.2|10
1621019830000|2021-05-14 19:17:10|6411.5|6409.5|6411.7|6409.7|6411.7|6409.7|6411.2|6409.2|10
1621019840000|2021-05-14 19:17:20|6412|6410|6411.5|6409.5|6412.2|6410.2|6411.5|6409.5|5
1621019850000|2021-05-14 19:17:30|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|1
1621019860000|2021-05-14 19:17:40|||||||||1
1621019870000|2021-05-14 19:17:50|6412|6410|6412|6410|6412|6410|6411.7|6409.7|0
1621019880000|2021-05-14 19:18:00|6412.2|6410.2|6411.5|6409.5|6412.7|6410.7|6411.5|6409.5|2
1621019910000|2021-05-14 19:18:30|6411.2|6409.2|6411.5|6409.5|6411.5|6409.5|6411.2|6409.2|5
1621019920000|2021-05-14 19:18:40|6411.7|6409.7|6412|6410|6412|6410|6411.7|6409.7|12
1621019930000|2021-05-14 19:18:50|6411.7|6409.7|6411.5|6409.5|6411.7|6409.7|6411.5|6409.5|1
1621019950000|2021-05-14 19:19:10|6411.2|6409.2|6411.5|6409.5|6411.5|6409.5|6411.2|6409.2|12
1621019960000|2021-05-14 19:19:20|6411.2|6409.2|6411.5|6409.5|6411.5|6409.5|6411.2|6409.2|0
1621019970000|2021-05-14 19:19:30|6411.2|6409.2|6411.5|6409.5|6411.5|6409.5|6411.2|6409.2|1
1621019980000|2021-05-14 19:19:40|6411.2|6409.2|6411.5|6409.5|6411.5|6409.5|6411.2|6409.2|0
1621019990000|2021-05-14 19:19:50|6411.2|6409.2|6410|6408|6411.5|6409.5|6410|6408|16
1621020000000|2021-05-14 19:20:00|6409.7|6407.7|6410|6408|6410.5|6408.5|6409.7|6407.7|8
1621020010000|2021-05-14 19:20:10|6410.2|6408.2|6410|6408|6410.2|6408.2|6410|6408|4
1621020020000|2021-05-14 19:20:20|6409.7|6407.7|6409.5|6407.5|6409.7|6407.7|6409.5|6407.5|4
1621020030000|2021-05-14 19:20:30|6409.7|6407.7|6409.5|6407.5|6410|6408|6409.2|6407.2|9
1621020040000|2021-05-14 19:20:40|6409.7|6407.7|6410|6408|6410|6408|6409.7|6407.7|1
1621020050000|2021-05-14 19:20:50|6409.7|6407.7|6410|6408|6410|6408|6409.5|6407.5|11
1621020060000|2021-05-14 19:21:00|6409.7|6407.7|6409.7|6407.7|6410|6408|6409.5|6407.5|8
1621020070000|2021-05-14 19:21:10|6410|6408|6410|6408|6410|6408|6409.7|6407.7|0
1621020080000|2021-05-14 19:21:20|6410.2|6408.2|6410.2|6408.2|6410.5|6408.5|6410.2|6408.2|10
1621020090000|2021-05-14 19:21:30|6410.5|6408.5|6410.7|6408.7|6411|6409|6410.5|6408.5|14
1621020100000|2021-05-14 19:21:40|6411|6409|6411.2|6409.2|6411.2|6409.2|6410.7|6408.7|3
1621020110000|2021-05-14 19:21:50|6411.5|6409.5|6411.5|6409.5|6411.5|6409.5|6411.2|6409.2|2
1621020120000|2021-05-14 19:22:00|6411.2|6409.2|6410.7|6408.7|6411.5|6409.5|6410.7|6408.7|4
1621020130000|2021-05-14 19:22:10|6411|6409|6410.5|6408.5|6411|6409|6410.5|6408.5|1
1621020140000|2021-05-14 19:22:20|6410.2|6408.2|6410.7|6408.7|6411|6409|6410.2|6408.2|1
1621020150000|2021-05-14 19:22:30|6411|6409|6411.2|6409.2|6411.2|6409.2|6411|6409|0
1621020160000|2021-05-14 19:22:40|6411|6409|6411|6409|6411|6409|6411|6409|0
1621020170000|2021-05-14 19:22:50|6410.7|6408.7|6410.2|6408.2|6410.7|6408.7|6410.2|6408.2|0
1621020180000|2021-05-14 19:23:00|6410|6408|6410.2|6408.2|6410.2|6408.2|6409.7|6407.7|0
1621020190000|2021-05-14 19:23:10|6410|6408|6409.7|6407.7|6410|6408|6409.7|6407.7|0
1621020200000|2021-05-14 19:23:20|6409.5|6407.5|6409.7|6407.7|6409.7|6407.7|6409.2|6407.2|0
1621020220000|2021-05-14 19:23:40|6409.5|6407.5|6409.2|6407.2|6409.5|6407.5|6409.2|6407.2|0
1621020230000|2021-05-14 19:23:50|6409|6407|6408.2|6406.2|6409|6407|6408.2|6406.2|0
1621020240000|2021-05-14 19:24:00|6408.5|6406.5|6408.5|6406.5|6408.5|6406.5|6408|6406|1
1621020250000|2021-05-14 19:24:10|6408.7|6406.7|6408|6406|6408.7|6406.7|6408|6406|5
1621020260000|2021-05-14 19:24:20|6408.2|6406.2|6408|6406|6408.2|6406.2|6408|6406|0
1621020270000|2021-05-14 19:24:30|6407.7|6405.7|6407.7|6405.7|6407.7|6405.7|6407.5|6405.5|6
1621020290000|2021-05-14 19:24:50|6408|6406|6407.7|6405.7|6408.2|6406.2|6407.7|6405.7|0
1621020300000|2021-05-14 19:25:00|6407.5|6405.5|6407.7|6405.7|6407.7|6405.7|6407.5|6405.5|0
1621020320000|2021-05-14 19:25:20|6408|6406|6409.2|6407.2|6409.5|6407.5|6408|6406|27
1621020330000|2021-05-14 19:25:30|6409|6407|6408.7|6406.7|6409|6407|6408.7|6406.7|0
1621020340000|2021-05-14 19:25:40|6408.5|6406.5|6408.2|6406.2|6408.7|6406.7|6408|6406|9
1621020350000|2021-05-14 19:25:50|6408|6406|6408|6406|6408.2|6406.2|6408|6406|3
1621020360000|2021-05-14 19:26:00|6407.7|6405.7|6408|6406|6408.5|6406.5|6407.5|6405.5|1
1621020370000|2021-05-14 19:26:10|6408.2|6406.2|6408.5|6406.5|6408.5|6406.5|6408|6406|0
1621020380000|2021-05-14 19:26:20|6408.2|6406.2|6409|6407|6409|6407|6408.2|6406.2|5
1621020390000|2021-05-14 19:26:30|6409.2|6407.2|6409.5|6407.5|6409.5|6407.5|6409.2|6407.2|8
1621020400000|2021-05-14 19:26:40|6409.7|6407.7|6410|6408|6410.5|6408.5|6409.7|6407.7|8
1621020410000|2021-05-14 19:26:50|6410.2|6408.2|6410.2|6408.2|6410.2|6408.2|6409.7|6407.7|1
1621020420000|2021-05-14 19:27:00|6410|6408|6409.7|6407.7|6410|6408|6409.7|6407.7|0
1621020430000|2021-05-14 19:27:10|6409.5|6407.5|6409.7|6407.7|6409.7|6407.7|6409.5|6407.5|0
1621020440000|2021-05-14 19:27:20|6410|6408|6409.5|6407.5|6410.5|6408.5|6409.5|6407.5|3
1621020450000|2021-05-14 19:27:30|6409.2|6407.2|6409.7|6407.7|6409.7|6407.7|6408.5|6406.5|2
1621020460000|2021-05-14 19:27:40|6410|6408|6409.7|6407.7|6410.5|6408.5|6409.7|6407.7|9
1621020490000|2021-05-14 19:28:10|6410|6408|6410|6408|6410|6408|6410|6408|0
1621020500000|2021-05-14 19:28:20|6410.2|6408.2|6410|6408|6410.2|6408.2|6410|6408|0
1621020510000|2021-05-14 19:28:30|6409.7|6407.7|6409.7|6407.7|6410|6408|6409.7|6407.7|1
1621020520000|2021-05-14 19:28:40|6410|6408|6410.7|6408.7|6410.7|6408.7|6409.2|6407.2|34
1621020530000|2021-05-14 19:28:50|6410.5|6408.5|6411.2|6409.2|6411.5|6409.5|6410.2|6408.2|10
1621020540000|2021-05-14 19:29:00|6411.5|6409.5|6411.5|6409.5|6411.5|6409.5|6411.2|6409.2|5
1621020550000|2021-05-14 19:29:10|6411.2|6409.2|6412.5|6410.5|6412.5|6410.5|6411.2|6409.2|18
1621020560000|2021-05-14 19:29:20|6412.7|6410.7|6413|6411|6413|6411|6412.2|6410.2|15
1621020570000|2021-05-14 19:29:30|6412.7|6410.7|6412.5|6410.5|6413|6411|6412.2|6410.2|8
1621020580000|2021-05-14 19:29:40|6412.2|6410.2|6413.2|6411.2|6413.2|6411.2|6412.2|6410.2|1
1621020590000|2021-05-14 19:29:50|6413.5|6411.5|6413.5|6411.5|6413.5|6411.5|6413.2|6411.2|1
1621020600000|2021-05-14 19:30:00|6413.7|6411.7|6414.2|6412.2|6414.5|6412.5|6413.7|6411.7|12
1621020610000|2021-05-14 19:30:10|6414.5|6412.5|6413.5|6411.5|6414.5|6412.5|6413.5|6411.5|10
1621020620000|2021-05-14 19:30:20|6413.2|6411.2|6412.7|6410.7|6414|6412|6412.5|6410.5|5
1621020630000|2021-05-14 19:30:30|6412.5|6410.5|6413.5|6411.5|6413.5|6411.5|6412.5|6410.5|5
1621020640000|2021-05-14 19:30:40|6413.7|6411.7|6413.5|6411.5|6413.7|6411.7|6413.2|6411.2|1
1621020650000|2021-05-14 19:30:50|6413.2|6411.2|6413.5|6411.5|6413.5|6411.5|6413|6411|0
1621020660000|2021-05-14 19:31:00|6413.7|6411.7|6413.2|6411.2|6413.7|6411.7|6413|6411|8
1621020670000|2021-05-14 19:31:10|6413|6411|6411.5|6409.5|6413|6411|6411.5|6409.5|3
1621020680000|2021-05-14 19:31:20|6411.7|6409.7|6411.2|6409.2|6411.7|6409.7|6411|6409|5
1621020690000|2021-05-14 19:31:30|6411|6409|6411|6409|6411.2|6409.2|6410.7|6408.7|1
1621020700000|2021-05-14 19:31:40|6410.7|6408.7|6411.2|6409.2|6411.5|6409.5|6410.7|6408.7|6
1621020710000|2021-05-14 19:31:50|6411|6409|6410|6408|6411|6409|6410|6408|1
1621020720000|2021-05-14 19:32:00|6410.2|6408.2|6410|6408|6410.5|6408.5|6410|6408|13
1621020730000|2021-05-14 19:32:10|6409.7|6407.7|6409.7|6407.7|6410|6408|6409.5|6407.5|5
1621020740000|2021-05-14 19:32:20|6410|6408|6409.7|6407.7|6410|6408|6409.7|6407.7|0
1621020750000|2021-05-14 19:32:30|6410|6408|6410|6408|6410.5|6408.5|6410|6408|5
1621020760000|2021-05-14 19:32:40|6410.2|6408.2|6410|6408|6410.5|6408.5|6409.7|6407.7|6
1621020770000|2021-05-14 19:32:50|6409.7|6407.7|6409.7|6407.7|6410|6408|6409.7|6407.7|0
1621020780000|2021-05-14 19:33:00|6410|6408|6410|6408|6410|6408|6409.5|6407.5|3
1621020790000|2021-05-14 19:33:10|6409.7|6407.7|6410|6408|6410|6408|6409.7|6407.7|0
1621020800000|2021-05-14 19:33:20|6410.2|6408.2|6410.5|6408.5|6410.7|6408.7|6409.7|6407.7|13
1621020810000|2021-05-14 19:33:30|6411|6409|6410|6408|6411|6409|6410|6408|12
1621020820000|2021-05-14 19:33:40|6410.2|6408.2|6410.5|6408.5|6410.5|6408.5|6410.2|6408.2|6
1621020830000|2021-05-14 19:33:50|6410.2|6408.2|6410|6408|6410.5|6408.5|6409.2|6407.2|59
1621020840000|2021-05-14 19:34:00|6410.2|6408.2|6411.5|6409.5|6411.7|6409.7|6410.2|6408.2|16
1621020850000|2021-05-14 19:34:10|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|2
1621020860000|2021-05-14 19:34:20|6412|6410|6412|6410|6412.7|6410.7|6411.7|6409.7|14
1621020870000|2021-05-14 19:34:30|6411.7|6409.7|6413|6411|6413|6411|6411.7|6409.7|5
1621020880000|2021-05-14 19:34:40|6412.7|6410.7|6413|6411|6413|6411|6412.7|6410.7|0
1621020890000|2021-05-14 19:34:50|6413.2|6411.2|6413.7|6411.7|6413.7|6411.7|6413|6411|5
1621020900000|2021-05-14 19:35:00|6414|6412|6414|6412|6414.5|6412.5|6413.7|6411.7|9
1621020910000|2021-05-14 19:35:10|6413.7|6411.7|6414.5|6412.5|6414.5|6412.5|6413.2|6411.2|7
1621020920000|2021-05-14 19:35:20|6414.2|6412.2|6414.2|6412.2|6414.5|6412.5|6414.2|6412.2|0
1621020930000|2021-05-14 19:35:30|6414.5|6412.5|6415.5|6413.5|6415.5|6413.5|6414.5|6412.5|16
1621020940000|2021-05-14 19:35:40|6415.2|6413.2|6415|6413|6415.5|6413.5|6414.7|6412.7|2
1621020950000|2021-05-14 19:35:50|6415.2|6413.2|6415.2|6413.2|6415.5|6413.5|6414.7|6412.7|0
1621020960000|2021-05-14 19:36:00|6415.5|6413.5|6416|6414|6416|6414|6415.5|6413.5|7
1621020970000|2021-05-14 19:36:10|6415.7|6413.7|6414.7|6412.7|6416|6414|6414.7|6412.7|27
1621020980000|2021-05-14 19:36:20|6415|6413|6414.7|6412.7|6415.5|6413.5|6414.7|6412.7|9
1621020990000|2021-05-14 19:36:30|6415|6413|6415|6413|6415|6413|6414.7|6412.7|6
1621021000000|2021-05-14 19:36:40|6414.7|6412.7|6414.5|6412.5|6414.7|6412.7|6414|6412|11
1621021010000|2021-05-14 19:36:50|6414.2|6412.2|6414.5|6412.5|6414.5|6412.5|6414.2|6412.2|3
1621021020000|2021-05-14 19:37:00|6414.2|6412.2|6414.2|6412.2|6415|6413|6414.2|6412.2|3
1621021030000|2021-05-14 19:37:10|6414.5|6412.5|6414.2|6412.2|6414.5|6412.5|6414.2|6412.2|3
1621021040000|2021-05-14 19:37:20|6414.5|6412.5|6414.5|6412.5|6414.5|6412.5|6414|6412|10
1621021050000|2021-05-14 19:37:30|6414.7|6412.7|6415|6413|6415|6413|6414.7|6412.7|6
1621021060000|2021-05-14 19:37:40|6414.5|6412.5|6415.5|6413.5|6415.5|6413.5|6414.5|6412.5|8
1621021070000|2021-05-14 19:37:50|6415.2|6413.2|6415|6413|6415.2|6413.2|6414.5|6412.5|19
1621021080000|2021-05-14 19:38:00|6414.7|6412.7|6415|6413|6415|6413|6414.7|6412.7|2
1621021090000|2021-05-14 19:38:10|6414.7|6412.7|6413.5|6411.5|6415|6413|6413.5|6411.5|22
1621021100000|2021-05-14 19:38:20|6414|6412|6414.5|6412.5|6414.5|6412.5|6413.5|6411.5|5
1621021110000|2021-05-14 19:38:30|6414.7|6412.7|6414.2|6412.2|6415|6413|6414|6412|4
1621021120000|2021-05-14 19:38:40|6414|6412|6413.7|6411.7|6414|6412|6413|6411|1
1621021130000|2021-05-14 19:38:50|6413.5|6411.5|6413.2|6411.2|6413.7|6411.7|6413|6411|2
1621021140000|2021-05-14 19:39:00|6413|6411|6413|6411|6413.7|6411.7|6413|6411|2
1621021160000|2021-05-14 19:39:20|6412.7|6410.7|6412.7|6410.7|6413.2|6411.2|6412.7|6410.7|4
1621021170000|2021-05-14 19:39:30|6413|6411|6413.7|6411.7|6413.7|6411.7|6413|6411|1
1621021180000|2021-05-14 19:39:40|6413.5|6411.5|6413.7|6411.7|6413.7|6411.7|6413.5|6411.5|1
1621021190000|2021-05-14 19:39:50|6414|6412|6414|6412|6414.2|6412.2|6413.7|6411.7|1
1621021200000|2021-05-14 19:40:00|6413.7|6411.7|6413.5|6411.5|6413.7|6411.7|6413.5|6411.5|1
1621021210000|2021-05-14 19:40:10|6413.7|6411.7|6413.5|6411.5|6414|6412|6413.5|6411.5|2
1621021220000|2021-05-14 19:40:20|6413.7|6411.7|6413.7|6411.7|6413.7|6411.7|6413.5|6411.5|2
1621021230000|2021-05-14 19:40:30|6414|6412|6414.2|6412.2|6414.5|6412.5|6414|6412|0
1621021240000|2021-05-14 19:40:40|6414.5|6412.5|6415|6413|6415|6413|6414.5|6412.5|1
1621021250000|2021-05-14 19:40:50|6414.7|6412.7|6414.7|6412.7|6415|6413|6414.5|6412.5|2
1621021260000|2021-05-14 19:41:00|6414.5|6412.5|6414.7|6412.7|6415|6413|6414.5|6412.5|3
1621021270000|2021-05-14 19:41:10|6414.5|6412.5|6415|6413|6415.5|6413.5|6414.5|6412.5|11
1621021280000|2021-05-14 19:41:20|6414.7|6412.7|6414.5|6412.5|6414.7|6412.7|6414.5|6412.5|2
1621021290000|2021-05-14 19:41:30|6414.7|6412.7|6414.7|6412.7|6414.7|6412.7|6414.7|6412.7|1
1621021300000|2021-05-14 19:41:40|6414.5|6412.5|6414|6412|6414.5|6412.5|6414|6412|3
1621021310000|2021-05-14 19:41:50|6413.7|6411.7|6413.7|6411.7|6413.7|6411.7|6413.5|6411.5|2
1621021320000|2021-05-14 19:42:00|6414|6412|6414|6412|6414|6412|6414|6412|0
1621021330000|2021-05-14 19:42:10|6414.5|6412.5|6414.7|6412.7|6414.7|6412.7|6414.5|6412.5|18
1621021340000|2021-05-14 19:42:20|6414.5|6412.5|6414.5|6412.5|6414.5|6412.5|6414|6412|7
1621021350000|2021-05-14 19:42:30|6414.2|6412.2|6413.7|6411.7|6414.2|6412.2|6413.7|6411.7|18
1621021360000|2021-05-14 19:42:40|6414|6412|6413.2|6411.2|6414.2|6412.2|6413.2|6411.2|3
1621021370000|2021-05-14 19:42:50|6413|6411|6413|6411|6413|6411|6413|6411|2
1621021380000|2021-05-14 19:43:00|6413.7|6411.7|6412.7|6410.7|6413.7|6411.7|6412.7|6410.7|40
1621021390000|2021-05-14 19:43:10|6412.5|6410.5|6412.5|6410.5|6412.7|6410.7|6412.5|6410.5|7
1621021400000|2021-05-14 19:43:20|||||||||6
1621021410000|2021-05-14 19:43:30|6412.2|6410.2|6412|6410|6412.2|6410.2|6411.5|6409.5|14
1621021420000|2021-05-14 19:43:40|6412.2|6410.2|6412.5|6410.5|6412.5|6410.5|6412|6410|5
1621021430000|2021-05-14 19:43:50|6412.2|6410.2|6413.7|6411.7|6414|6412|6412|6410|33
1621021440000|2021-05-14 19:44:00|6413.5|6411.5|6413.2|6411.2|6414|6412|6413.2|6411.2|17
1621021450000|2021-05-14 19:44:10|6413|6411|6414.2|6412.2|6414.2|6412.2|6413|6411|9
1621021460000|2021-05-14 19:44:20|6414|6412|6414.2|6412.2|6414.5|6412.5|6413.5|6411.5|9
1621021470000|2021-05-14 19:44:30|6414.5|6412.5|6415|6413|6415|6413|6414.5|6412.5|0
1621021480000|2021-05-14 19:44:40|6415.2|6413.2|6415|6413|6415.2|6413.2|6415|6413|1
1621021490000|2021-05-14 19:44:50|6414.7|6412.7|6414.7|6412.7|6414.7|6412.7|6414.7|6412.7|1
1621021500000|2021-05-14 19:45:00|6414.5|6412.5|6414.7|6412.7|6415|6413|6414|6412|8
1621021510000|2021-05-14 19:45:10|6414.5|6412.5|6414.5|6412.5|6414.7|6412.7|6414.5|6412.5|1
1621021520000|2021-05-14 19:45:20|6414.7|6412.7|6414.7|6412.7|6415|6413|6414.5|6412.5|6
1621021530000|2021-05-14 19:45:30|6414.5|6412.5|6414|6412|6414.7|6412.7|6414|6412|3
1621021540000|2021-05-14 19:45:40|6413.7|6411.7|6413.7|6411.7|6414|6412|6413.5|6411.5|11
1621021550000|2021-05-14 19:45:50|6414|6412|6414|6412|6414|6412|6414|6412|0
1621021560000|2021-05-14 19:46:00|6413.7|6411.7|6414.5|6412.5|6414.5|6412.5|6413.5|6411.5|4
1621021570000|2021-05-14 19:46:10|6414|6412|6414|6412|6414.2|6412.2|6414|6412|6
1621021580000|2021-05-14 19:46:20|6414.2|6412.2|6414.2|6412.2|6415|6413|6414|6412|3
1621021590000|2021-05-14 19:46:30|6414.5|6412.5|6415.5|6413.5|6415.5|6413.5|6414.5|6412.5|1
1621021600000|2021-05-14 19:46:40|6415.7|6413.7|6415.2|6413.2|6416|6414|6415.2|6413.2|4
1621021610000|2021-05-14 19:46:50|6414.2|6412.2|6414.7|6412.7|6415|6413|6414.2|6412.2|8
1621021620000|2021-05-14 19:47:00|6414.5|6412.5|6414.2|6412.2|6414.7|6412.7|6414|6412|12
1621021630000|2021-05-14 19:47:10|6414|6412|6415|6413|6415.2|6413.2|6414|6412|3
1621021640000|2021-05-14 19:47:20|6414.5|6412.5|6415.7|6413.7|6416|6414|6414.5|6412.5|6
1621021650000|2021-05-14 19:47:30|6416|6414|6415.7|6413.7|6416|6414|6415.7|6413.7|0
1621021660000|2021-05-14 19:47:40|6416|6414|6416.5|6414.5|6416.7|6414.7|6416|6414|1
1621021670000|2021-05-14 19:47:50|6416.2|6414.2|6416.5|6414.5|6416.7|6414.7|6416.2|6414.2|0
1621021680000|2021-05-14 19:48:00|6416.2|6414.2|6416.5|6414.5|6416.5|6414.5|6415.5|6413.5|9
1621021690000|2021-05-14 19:48:10|6416.2|6414.2|6416.2|6414.2|6417|6415|6416.2|6414.2|6
1621021700000|2021-05-14 19:48:20|6416|6414|6416.5|6414.5|6417|6415|6416|6414|6
1621021710000|2021-05-14 19:48:30|6416.2|6414.2|6416.7|6414.7|6416.7|6414.7|6416|6414|2
1621021720000|2021-05-14 19:48:40|6416.5|6414.5|6416.7|6414.7|6416.7|6414.7|6416.5|6414.5|0
1621021730000|2021-05-14 19:48:50|6417|6415|6416.7|6414.7|6417|6415|6416.7|6414.7|1
1621021740000|2021-05-14 19:49:00|6416.5|6414.5|6416|6414|6416.5|6414.5|6416|6414|5
1621021750000|2021-05-14 19:49:10|6416.2|6414.2|6416|6414|6416.5|6414.5|6416|6414|2
1621021760000|2021-05-14 19:49:20|6416.2|6414.2|6416.2|6414.2|6416.2|6414.2|6416|6414|2
1621021770000|2021-05-14 19:49:30|6416|6414|6416|6414|6416|6414|6416|6414|0
1621021780000|2021-05-14 19:49:40|6416.2|6414.2|6416|6414|6416.5|6414.5|6416|6414|2
1621021790000|2021-05-14 19:49:50|6415.7|6413.7|6416.2|6414.2|6417|6415|6415.7|6413.7|4
1621021800000|2021-05-14 19:50:00|6416|6414|6416|6414|6416.2|6414.2|6415.5|6413.5|5
1621021810000|2021-05-14 19:50:10|6416.2|6414.2|6415.7|6413.7|6416.2|6414.2|6415|6413|4
1621021820000|2021-05-14 19:50:20|6416|6414|6415|6413|6416|6414|6415|6413|1
1621021830000|2021-05-14 19:50:30|6415.2|6413.2|6415.7|6413.7|6415.7|6413.7|6415|6413|6
1621021840000|2021-05-14 19:50:40|6416|6414|6416.2|6414.2|6416.2|6414.2|6415.5|6413.5|6
1621021850000|2021-05-14 19:50:50|6416.5|6414.5|6416.5|6414.5|6416.7|6414.7|6416.2|6414.2|1
1621021860000|2021-05-14 19:51:00|6416.7|6414.7|6416.7|6414.7|6417|6415|6416.2|6414.2|10
1621021870000|2021-05-14 19:51:10|6416.5|6414.5|6416.7|6414.7|6417|6415|6416.5|6414.5|3
1621021880000|2021-05-14 19:51:20|6416.5|6414.5|6416.7|6414.7|6416.7|6414.7|6416.5|6414.5|0
1621021890000|2021-05-14 19:51:30|6416.5|6414.5|6416.5|6414.5|6416.7|6414.7|6416.5|6414.5|0
1621021900000|2021-05-14 19:51:40|6416.7|6414.7|6416.7|6414.7|6416.7|6414.7|6416.7|6414.7|7
1621021910000|2021-05-14 19:51:50|6417|6415|6417|6415|6417|6415|6417|6415|0
1621021920000|2021-05-14 19:52:00|6416.7|6414.7|6417|6415|6417|6415|6416.7|6414.7|1
1621021930000|2021-05-14 19:52:10|6417.5|6415.5|6417.5|6415.5|6417.5|6415.5|6417.5|6415.5|9
1621021940000|2021-05-14 19:52:20|6417.2|6415.2|6417|6415|6417.2|6415.2|6417|6415|5
1621021950000|2021-05-14 19:52:30|6417.2|6415.2|6417.2|6415.2|6417.2|6415.2|6417.2|6415.2|1
1621021970000|2021-05-14 19:52:50|6417.5|6415.5|6417.5|6415.5|6417.5|6415.5|6417.5|6415.5|0
1621021980000|2021-05-14 19:53:00|6417.7|6415.7|6418|6416|6418|6416|6417.5|6415.5|8
1621021990000|2021-05-14 19:53:10|6418.2|6416.2|6418.2|6416.2|6418.5|6416.5|6418.2|6416.2|13
1621022000000|2021-05-14 19:53:20|6418|6416|6418.5|6416.5|6418.7|6416.7|6418|6416|1
1621022010000|2021-05-14 19:53:30|6418.7|6416.7|6418.7|6416.7|6418.7|6416.7|6418.5|6416.5|1
1621022020000|2021-05-14 19:53:40|6418.5|6416.5|6418.2|6416.2|6418.5|6416.5|6418.2|6416.2|1
1621022030000|2021-05-14 19:53:50|6418.5|6416.5|6418.7|6416.7|6418.7|6416.7|6418.5|6416.5|0
1621022040000|2021-05-14 19:54:00|6419|6417|6418.7|6416.7|6419|6417|6418.5|6416.5|1
1621022050000|2021-05-14 19:54:10|6419|6417|6419.2|6417.2|6419.2|6417.2|6419|6417|1
1621022060000|2021-05-14 19:54:20|6419.5|6417.5|6419.5|6417.5|6419.5|6417.5|6419.5|6417.5|0
1621022070000|2021-05-14 19:54:30|6419.2|6417.2|6418.7|6416.7|6419.2|6417.2|6418.5|6416.5|10
1621022080000|2021-05-14 19:54:40|6419|6417|6419.7|6417.7|6419.7|6417.7|6419|6417|0
1621022090000|2021-05-14 19:54:50|6419.5|6417.5|6419.7|6417.7|6419.7|6417.7|6419.2|6417.2|2
1621022100000|2021-05-14 19:55:00|6419.5|6417.5|6419.7|6417.7|6420|6418|6419.5|6417.5|15
1621022110000|2021-05-14 19:55:10|6419.5|6417.5|6418.7|6416.7|6419.7|6417.7|6418.7|6416.7|3
1621022130000|2021-05-14 19:55:30|6418.5|6416.5|6418.7|6416.7|6418.7|6416.7|6418.5|6416.5|2
1621022140000|2021-05-14 19:55:40|6419|6417|6419.2|6417.2|6419.5|6417.5|6419|6417|1
1621022150000|2021-05-14 19:55:50|6419.5|6417.5|6419.2|6417.2|6420|6418|6419.2|6417.2|5
1621022160000|2021-05-14 19:56:00|6419|6417|6419.7|6417.7|6419.7|6417.7|6418.7|6416.7|15
1621022170000|2021-05-14 19:56:10|6420|6418|6419.7|6417.7|6420|6418|6419.5|6417.5|3
1621022180000|2021-05-14 19:56:20|6420|6418|6419.5|6417.5|6420.2|6418.2|6419.5|6417.5|0
1621022190000|2021-05-14 19:56:30|6419.7|6417.7|6419.5|6417.5|6419.7|6417.7|6419.5|6417.5|2
1621022200000|2021-05-14 19:56:40|6419.7|6417.7|6419|6417|6419.7|6417.7|6419|6417|2
1621022210000|2021-05-14 19:56:50|6418.7|6416.7|6419|6417|6419|6417|6418.5|6416.5|2
1621022220000|2021-05-14 19:57:00|6418.7|6416.7|6418|6416|6419|6417|6418|6416|3
1621022230000|2021-05-14 19:57:10|6417.7|6415.7|6417.2|6415.2|6417.7|6415.7|6417|6415|6
1621022240000|2021-05-14 19:57:20|6417.5|6415.5|6418.5|6416.5|6419.5|6417.5|6417.2|6415.2|30
1621022250000|2021-05-14 19:57:30|6418.2|6416.2|6418.5|6416.5|6418.7|6416.7|6417.7|6415.7|3
1621022260000|2021-05-14 19:57:40|6419.2|6417.2|6419|6417|6419.2|6417.2|6419|6417|7
1621022270000|2021-05-14 19:57:50|6419.7|6417.7|6419.2|6417.2|6420.5|6418.5|6419.2|6417.2|6
1621022280000|2021-05-14 19:58:00|6419.5|6417.5|6420|6418|6420.5|6418.5|6418.5|6416.5|21
1621022290000|2021-05-14 19:58:10|6419.5|6417.5|6419|6417|6420|6418|6419|6417|1
1621022300000|2021-05-14 19:58:20|6419.2|6417.2|6419|6417|6419.5|6417.5|6418.7|6416.7|2
1621022310000|2021-05-14 19:58:30|6418.7|6416.7|6418.5|6416.5|6419.5|6417.5|6418.5|6416.5|14
1621022320000|2021-05-14 19:58:40|6418.7|6416.7|6417.5|6415.5|6418.7|6416.7|6417.2|6415.2|11
1621022330000|2021-05-14 19:58:50|6417.2|6415.2|6416.7|6414.7|6417.5|6415.5|6416.5|6414.5|24
1621022340000|2021-05-14 19:59:00|6417|6415|6419|6417|6419|6417|6417|6415|56
1621022350000|2021-05-14 19:59:10|6418.2|6416.2|6419|6417|6419|6417|6417.5|6415.5|11
1621022360000|2021-05-14 19:59:20|6418.5|6416.5|6419.2|6417.2|6419.5|6417.5|6418.2|6416.2|8
1621022370000|2021-05-14 19:59:30|6419|6417|6419.5|6417.5|6419.7|6417.7|6418.7|6416.7|20
1621022380000|2021-05-14 19:59:40|6419.2|6417.2|6418.7|6416.7|6419.2|6417.2|6418.7|6416.7|2
1621022390000|2021-05-14 19:59:50|6419|6417|6416.7|6414.7|6419.2|6417.2|6416.7|6414.7|3
1621022400000|2021-05-14 20:00:00|6417.4|6413.4|6419.7|6415.7|6420.2|6416.2|6417.3|6413.3|0
1621022410000|2021-05-14 20:00:10|6420|6416|6420.3|6416.3|6420.6|6416.6|6418.6|6414.6|0
1621022420000|2021-05-14 20:00:20|6420.2|6416.2|6419.3|6415.3|6420.6|6416.6|6418.9|6414.9|0
1621022430000|2021-05-14 20:00:30|6419.7|6415.7|6420.7|6416.7|6420.7|6416.7|6419.7|6415.7|0
1621022440000|2021-05-14 20:00:40|6420.9|6416.9|6422|6418|6422.4|6418.4|6420.6|6416.6|0
1621022450000|2021-05-14 20:00:50|6422.1|6418.1|6422.3|6418.3|6422.6|6418.6|6422|6418|0
1621022460000|2021-05-14 20:01:00|6422|6418|6421.9|6417.9|6422.3|6418.3|6421.6|6417.6|0
1621022470000|2021-05-14 20:01:10|6421.6|6417.6|6421.5|6417.5|6422.1|6418.1|6421.1|6417.1|0
1621022480000|2021-05-14 20:01:20|6421.4|6417.4|6420.7|6416.7|6421.4|6417.4|6420.4|6416.4|0
1621022490000|2021-05-14 20:01:30|6420.6|6416.6|6420.4|6416.4|6420.7|6416.7|6420.4|6416.4|0
1621022500000|2021-05-14 20:01:40|6420.7|6416.7|6422.1|6418.1|6422.1|6418.1|6420.5|6416.5|0
1621022510000|2021-05-14 20:01:50|6422.2|6418.2|6422.4|6418.4|6422.4|6418.4|6422|6418|0
1621022520000|2021-05-14 20:02:00|6422.5|6418.5|6423.1|6419.1|6423.1|6419.1|6422.5|6418.5|0
1621022530000|2021-05-14 20:02:10|6423.3|6419.3|6422.9|6418.9|6424.1|6420.1|6422.9|6418.9|0
1621022540000|2021-05-14 20:02:20|6423.2|6419.2|6423.5|6419.5|6423.5|6419.5|6422.9|6418.9|0
1621022550000|2021-05-14 20:02:30|6423.4|6419.4|6423.5|6419.5|6423.8|6419.8|6423.2|6419.2|0
1621022560000|2021-05-14 20:02:40|6423.6|6419.6|6423.9|6419.9|6424.2|6420.2|6423.6|6419.6|0
1621022570000|2021-05-14 20:02:50|6423.8|6419.8|6423.5|6419.5|6423.8|6419.8|6423.5|6419.5|0
1621022580000|2021-05-14 20:03:00|6423.2|6419.2|6425|6421|6425|6421|6423.2|6419.2|0
1621022590000|2021-05-14 20:03:10|6425.3|6421.3|6426.1|6422.1|6426.1|6422.1|6425.3|6421.3|0
1621022600000|2021-05-14 20:03:20|6426|6422|6425.8|6421.8|6426|6422|6425.4|6421.4|0
1621022610000|2021-05-14 20:03:30|6425.7|6421.7|6425.4|6421.4|6425.7|6421.7|6425.1|6421.1|0
1621022620000|2021-05-14 20:03:40|6425.5|6421.5|6425.7|6421.7|6425.8|6421.8|6425.4|6421.4|0
1621022630000|2021-05-14 20:03:50|6425.6|6421.6|6425.4|6421.4|6425.7|6421.7|6425.4|6421.4|0
1621022640000|2021-05-14 20:04:00|6425.5|6421.5|6426.1|6422.1|6426.1|6422.1|6425.5|6421.5|0
1621022650000|2021-05-14 20:04:10|6426|6422|6425.8|6421.8|6426|6422|6425.4|6421.4|0
1621022660000|2021-05-14 20:04:20|6426.1|6422.1|6426.1|6422.1|6426.1|6422.1|6426.1|6422.1|0
1621022670000|2021-05-14 20:04:30|6426.2|6422.2|6426.1|6422.1|6426.4|6422.4|6426.1|6422.1|0
1621022680000|2021-05-14 20:04:40|6425.9|6421.9|6426.1|6422.1|6426.1|6422.1|6425.5|6421.5|0
1621022690000|2021-05-14 20:04:50|6426|6422|6425.8|6421.8|6426|6422|6425.8|6421.8|0
1621022700000|2021-05-14 20:05:00|6425.7|6421.7|6425.8|6421.8|6425.8|6421.8|6425.4|6421.4|0
1621022710000|2021-05-14 20:05:10|6426.1|6422.1|6425.8|6421.8|6426.1|6422.1|6425.8|6421.8|0
1621022720000|2021-05-14 20:05:20|6425.7|6421.7|6425.8|6421.8|6425.8|6421.8|6425.4|6421.4|0
1621022730000|2021-05-14 20:05:30|6425.7|6421.7|6425.4|6421.4|6425.7|6421.7|6425.4|6421.4|0
1621022740000|2021-05-14 20:05:40|6425.5|6421.5|6425.8|6421.8|6426.1|6422.1|6425.5|6421.5|0
1621022760000|2021-05-14 20:06:00|6425.7|6421.7|6426.4|6422.4|6426.8|6422.8|6425.7|6421.7|0
1621022770000|2021-05-14 20:06:10|6426.6|6422.6|6427.1|6423.1|6427.1|6423.1|6426.6|6422.6|0
1621022780000|2021-05-14 20:06:20|6427.2|6423.2|6426.8|6422.8|6427.5|6423.5|6426.8|6422.8|0
1621022790000|2021-05-14 20:06:30|6426.9|6422.9|6427.4|6423.4|6427.4|6423.4|6426.9|6422.9|0
1621022800000|2021-05-14 20:06:40|6427.5|6423.5|6428|6424|6428|6424|6427.5|6423.5|0
1621022810000|2021-05-14 20:06:50|6427.7|6423.7|6427.7|6423.7|6427.7|6423.7|6427.7|6423.7|0
1621022820000|2021-05-14 20:07:00|6427.6|6423.6|6427.7|6423.7|6427.7|6423.7|6427.4|6423.4|0
1621022830000|2021-05-14 20:07:10|6427.4|6423.4|6427.1|6423.1|6427.4|6423.4|6427.1|6423.1|0
1621022840000|2021-05-14 20:07:20|6427|6423|6427|6423|6427.3|6423.3|6426.8|6422.8|0
1621022850000|2021-05-14 20:07:30|6426.9|6422.9|6427|6423|6427|6423|6426.7|6422.7|0
1621022870000|2021-05-14 20:07:50|6426.9|6422.9|6426.7|6422.7|6426.9|6422.9|6426.7|6422.7|0
1621022880000|2021-05-14 20:08:00|6426.6|6422.6|6427|6423|6427|6423|6426.2|6422.2|0
1621022890000|2021-05-14 20:08:10|6427.3|6423.3|6427.3|6423.3|6427.6|6423.6|6426.9|6422.9|0
1621022900000|2021-05-14 20:08:20|6427.2|6423.2|6427.3|6423.3|6427.3|6423.3|6426.9|6422.9|0
1621022910000|2021-05-14 20:08:30|6427.2|6423.2|6426.9|6422.9|6427.3|6423.3|6426.9|6422.9|0
1621022920000|2021-05-14 20:08:40|6427|6423|6427.3|6423.3|6427.3|6423.3|6427|6423|0
1621022930000|2021-05-14 20:08:50|6427.6|6423.6|6427.6|6423.6|6427.6|6423.6|6427.6|6423.6|0
1621022950000|2021-05-14 20:09:10|6427.9|6423.9|6427.8|6423.8|6427.9|6423.9|6427.8|6423.8|0
1621022960000|2021-05-14 20:09:20|6427.7|6423.7|6427.5|6423.5|6427.7|6423.7|6427.5|6423.5|0
1621022970000|2021-05-14 20:09:30|6427.4|6423.4|6426.5|6422.5|6427.4|6423.4|6426.5|6422.5|0
1621022980000|2021-05-14 20:09:40|6426.4|6422.4|6426|6422|6426.4|6422.4|6426|6422|0
1621023000000|2021-05-14 20:10:00|6426.1|6422.1|6425.7|6421.7|6426.5|6422.5|6425.7|6421.7|0
1621023010000|2021-05-14 20:10:10|6425.4|6421.4|6425.4|6421.4|6425.7|6421.7|6425.4|6421.4|0
1621023030000|2021-05-14 20:10:30|6425.5|6421.5|6425.7|6421.7|6425.7|6421.7|6425.5|6421.5|0
1621023040000|2021-05-14 20:10:40|6425.4|6421.4|6425.7|6421.7|6425.7|6421.7|6425.4|6421.4|0
1621023060000|2021-05-14 20:11:00|6425.8|6421.8|6426|6422|6426|6422|6425.8|6421.8|0
1621023070000|2021-05-14 20:11:10|6426.1|6422.1|6426.8|6422.8|6426.8|6422.8|6426.1|6422.1|0
1621023080000|2021-05-14 20:11:20|6426.7|6422.7|6426.6|6422.6|6426.8|6422.8|6426.5|6422.5|0
1621023090000|2021-05-14 20:11:30|6426.5|6422.5|6426|6422|6426.5|6422.5|6426|6422|0
1621023100000|2021-05-14 20:11:40|6426.1|6422.1|6426|6422|6426.5|6422.5|6426|6422|0
1621023110000|2021-05-14 20:11:50|6425.9|6421.9|6425.9|6421.9|6425.9|6421.9|6425.9|6421.9|0
1621023120000|2021-05-14 20:12:00|6425.8|6421.8|6425.4|6421.4|6425.8|6421.8|6425|6421|0
1621023130000|2021-05-14 20:12:10|6425.5|6421.5|6425.4|6421.4|6425.5|6421.5|6425.4|6421.4|0
1621023140000|2021-05-14 20:12:20|6425.5|6421.5|6426.5|6422.5|6426.5|6422.5|6425.5|6421.5|0
1621023150000|2021-05-14 20:12:30|6426.4|6422.4|6425.7|6421.7|6426.4|6422.4|6425.4|6421.4|0
1621023170000|2021-05-14 20:12:50|6425.4|6421.4|6425.4|6421.4|6425.6|6421.6|6425.1|6421.1|0
1621023180000|2021-05-14 20:13:00|6425.3|6421.3|6424.7|6420.7|6425.3|6421.3|6424.3|6420.3|0
1621023190000|2021-05-14 20:13:10|6424.8|6420.8|6424.9|6420.9|6425.1|6421.1|6424.8|6420.8|0
1621023200000|2021-05-14 20:13:20|6424.7|6420.7|6425.1|6421.1|6425.1|6421.1|6424.7|6420.7|0
1621023210000|2021-05-14 20:13:30|6425|6421|6425.1|6421.1|6425.1|6421.1|6424.7|6420.7|0
1621023220000|2021-05-14 20:13:40|6425|6421|6424|6420|6425.1|6421.1|6424|6420|0
1621023230000|2021-05-14 20:13:50|6423.9|6419.9|6424|6420|6424.3|6420.3|6423.6|6419.6|0
1621023240000|2021-05-14 20:14:00|6424.1|6420.1|6424.3|6420.3|6424.7|6420.7|6424|6420|0
1621023250000|2021-05-14 20:14:10|6424.6|6420.6|6424.7|6420.7|6424.7|6420.7|6424.3|6420.3|0
1621023260000|2021-05-14 20:14:20|6424.3|6420.3|6424.3|6420.3|6424.7|6420.7|6424.3|6420.3|0
1621023270000|2021-05-14 20:14:30|6424.2|6420.2|6423.6|6419.6|6424.2|6420.2|6423.6|6419.6|0
1621023280000|2021-05-14 20:14:40|6423.3|6419.3|6423.6|6419.6|6424|6420|6423.3|6419.3|0
1621023290000|2021-05-14 20:14:50|6423.5|6419.5|6424.2|6420.2|6424.6|6420.6|6423.1|6419.1|0
1621023300000|2021-05-14 20:15:00|6424.1|6420.1|6424.2|6420.2|6424.2|6420.2|6424.1|6420.1|0
1621023310000|2021-05-14 20:15:10|6424.1|6420.1|6424.2|6420.2|6424.2|6420.2|6424.1|6420.1|0
1621023340000|2021-05-14 20:15:40|6424|6420|6424|6420|6424|6420|6423.9|6419.9|0
1621023350000|2021-05-14 20:15:50|6423.9|6419.9|6423.8|6419.8|6424|6420|6423.8|6419.8|0
1621023360000|2021-05-14 20:16:00|6423.6|6419.6|6423.5|6419.5|6423.6|6419.6|6423.5|6419.5|0
1621023370000|2021-05-14 20:16:10|6423.6|6419.6|6423.5|6419.5|6423.6|6419.6|6423.5|6419.5|0
1621023400000|2021-05-14 20:16:40|6423.2|6419.2|6423.3|6419.3|6423.3|6419.3|6423.1|6419.1|0
1621023440000|2021-05-14 20:17:20|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|0
1621023540000|2021-05-14 20:19:00|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|0
1621023550000|2021-05-14 20:19:10|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|0
1621023570000|2021-05-14 20:19:30|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|0
1621023600000|2021-05-14 20:20:00|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|0
1621023610000|2021-05-14 20:20:10|6423.3|6419.3|6423.5|6419.5|6423.5|6419.5|6423.3|6419.3|0
1621023620000|2021-05-14 20:20:20|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|0
1621023650000|2021-05-14 20:20:50|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|0
1621023680000|2021-05-14 20:21:20|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|0
1621023700000|2021-05-14 20:21:40|6423.3|6419.3|6423.2|6419.2|6423.3|6419.3|6423.2|6419.2|0
1621023720000|2021-05-14 20:22:00|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|6423.1|6419.1|0
1621023730000|2021-05-14 20:22:10|6423.2|6419.2|6423.4|6419.4|6423.4|6419.4|6423.2|6419.2|0
1621023760000|2021-05-14 20:22:40|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|0
1621023780000|2021-05-14 20:23:00|6423.2|6419.2|6423.2|6419.2|6423.2|6419.2|6423.2|6419.2|0
1621023800000|2021-05-14 20:23:20|6423.8|6419.8|6423.8|6419.8|6423.8|6419.8|6423.8|6419.8|0
1621023820000|2021-05-14 20:23:40|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|0
1621023850000|2021-05-14 20:24:10|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|6423.4|6419.4|0
1621023880000|2021-05-14 20:24:40|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|0
1621023890000|2021-05-14 20:24:50|6423.6|6419.6|6423.6|6419.6|6423.6|6419.6|6423.6|6419.6|0
1621023910000|2021-05-14 20:25:10|6423.8|6419.8|6423.8|6419.8|6423.8|6419.8|6423.8|6419.8|0
1621023930000|2021-05-14 20:25:30|6423.7|6419.7|6423.7|6419.7|6423.7|6419.7|6423.7|6419.7|0
1621023940000|2021-05-14 20:25:40|6423.8|6419.8|6423.8|6419.8|6423.8|6419.8|6423.8|6419.8|0
1621023950000|2021-05-14 20:25:50|6423.7|6419.7|6423.7|6419.7|6423.7|6419.7|6423.7|6419.7|0
1621023960000|2021-05-14 20:26:00|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|0
1621023970000|2021-05-14 20:26:10|6423.4|6419.4|6423.7|6419.7|6423.7|6419.7|6423.4|6419.4|0
1621023980000|2021-05-14 20:26:20|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|6423.5|6419.5|0
1621023990000|2021-05-14 20:26:30|6423.7|6419.7|6423.1|6419.1|6423.7|6419.7|6423.1|6419.1|0
1621024040000|2021-05-14 20:27:20|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|0
1621024080000|2021-05-14 20:28:00|6423|6419|6423.1|6419.1|6423.1|6419.1|6423|6419|0
1621024110000|2021-05-14 20:28:30|6423.3|6419.3|6423.1|6419.1|6423.3|6419.3|6423.1|6419.1|0
1621024120000|2021-05-14 20:28:40|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|0
1621024140000|2021-05-14 20:29:00|6423.1|6419.1|6423.1|6419.1|6423.1|6419.1|6423.1|6419.1|0
1621024150000|2021-05-14 20:29:10|6423.3|6419.3|6423.1|6419.1|6423.3|6419.3|6423.1|6419.1|0
1621024170000|2021-05-14 20:29:30|6423.2|6419.2|6423.2|6419.2|6423.2|6419.2|6423.2|6419.2|0
1621024190000|2021-05-14 20:29:50|6423.1|6419.1|6423.1|6419.1|6423.1|6419.1|6423.1|6419.1|0
1621024200000|2021-05-14 20:30:00|6423.4|6419.4|6423.5|6419.5|6423.8|6419.8|6423.1|6419.1|0
1621024210000|2021-05-14 20:30:10|6423.8|6419.8|6423.8|6419.8|6423.8|6419.8|6423.8|6419.8|0
1621024220000|2021-05-14 20:30:20|6424.2|6420.2|6424.2|6420.2|6424.2|6420.2|6423.4|6419.4|0
1621024230000|2021-05-14 20:30:30|6424.1|6420.1|6424.2|6420.2|6424.2|6420.2|6423.4|6419.4|0
1621024240000|2021-05-14 20:30:40|6424.1|6420.1|6423.4|6419.4|6424.1|6420.1|6423.4|6419.4|0
1621024250000|2021-05-14 20:30:50|6423.1|6419.1|6423.1|6419.1|6423.4|6419.4|6423.1|6419.1|0
1621024260000|2021-05-14 20:31:00|6423|6419|6423.1|6419.1|6423.1|6419.1|6422.5|6418.5|0
1621024270000|2021-05-14 20:31:10|6423|6419|6422.8|6418.8|6423|6419|6422|6418|0
1621024280000|2021-05-14 20:31:20|6422.7|6418.7|6422.5|6418.5|6422.7|6418.7|6422|6418|0
1621024290000|2021-05-14 20:31:30|6421.5|6417.5|6420.8|6416.8|6421.8|6417.8|6420.8|6416.8|0
1621024300000|2021-05-14 20:31:40|6420.7|6416.7|6421.1|6417.1|6421.1|6417.1|6420.4|6416.4|0
1621024310000|2021-05-14 20:31:50|6421|6417|6421.1|6417.1|6421.4|6417.4|6420.8|6416.8|0
1621024320000|2021-05-14 20:32:00|6421.4|6417.4|6421.1|6417.1|6421.4|6417.4|6420.8|6416.8|0
1621024330000|2021-05-14 20:32:10|6421|6417|6421.4|6417.4|6421.4|6417.4|6420.8|6416.8|0
1621024340000|2021-05-14 20:32:20|6421.5|6417.5|6421.4|6417.4|6421.7|6417.7|6421.4|6417.4|0
1621024350000|2021-05-14 20:32:30|6421.5|6417.5|6421.1|6417.1|6421.7|6417.7|6420.8|6416.8|0
1621024360000|2021-05-14 20:32:40|6421.4|6417.4|6421.4|6417.4|6421.4|6417.4|6421.4|6417.4|0
1621024370000|2021-05-14 20:32:50|6421.1|6417.1|6421.5|6417.5|6421.5|6417.5|6421.1|6417.1|0
1621024380000|2021-05-14 20:33:00|6421.7|6417.7|6422.2|6418.2|6422.2|6418.2|6421.4|6417.4|0
1621024390000|2021-05-14 20:33:10|6422.1|6418.1|6422.2|6418.2|6422.2|6418.2|6421.7|6417.7|0
1621024400000|2021-05-14 20:33:20|6422.5|6418.5|6422.5|6418.5|6422.5|6418.5|6422.2|6418.2|0
1621024410000|2021-05-14 20:33:30|6422.4|6418.4|6422.2|6418.2|6422.4|6418.4|6422.2|6418.2|0
1621024420000|2021-05-14 20:33:40|6422.5|6418.5|6422.2|6418.2|6422.5|6418.5|6422.2|6418.2|0
1621024430000|2021-05-14 20:33:50|6422.5|6418.5|6422.2|6418.2|6422.5|6418.5|6422.2|6418.2|0
1621024440000|2021-05-14 20:34:00|6422.5|6418.5|6421.6|6417.6|6422.5|6418.5|6421.4|6417.4|0
1621024450000|2021-05-14 20:34:10|6421.7|6417.7|6422.2|6418.2|6422.2|6418.2|6421.6|6417.6|0
1621024470000|2021-05-14 20:34:30|6422.5|6418.5|6422.2|6418.2|6422.5|6418.5|6422.2|6418.2|0
1621024480000|2021-05-14 20:34:40|6422.5|6418.5|6422.5|6418.5|6422.8|6418.8|6422.5|6418.5|0
1621024490000|2021-05-14 20:34:50|6422.4|6418.4|6422.2|6418.2|6422.5|6418.5|6422.2|6418.2|0
1621024500000|2021-05-14 20:35:00|6422.5|6418.5|6423.1|6419.1|6423.1|6419.1|6422.5|6418.5|0
1621024510000|2021-05-14 20:35:10|6422.8|6418.8|6423.1|6419.1|6423.1|6419.1|6422.8|6418.8|0
1621024520000|2021-05-14 20:35:20|6423|6419|6423.1|6419.1|6423.1|6419.1|6422.8|6418.8|0
1621024540000|2021-05-14 20:35:40|6423|6419|6423.1|6419.1|6423.1|6419.1|6422.8|6418.8|0
1621024550000|2021-05-14 20:35:50|6423|6419|6422.8|6418.8|6423|6419|6422.8|6418.8|0
1621024560000|2021-05-14 20:36:00|6422.9|6418.9|6423.1|6419.1|6423.1|6419.1|6422.9|6418.9|0
1621024570000|2021-05-14 20:36:10|6423.2|6419.2|6423.1|6419.1|6423.5|6419.5|6422.8|6418.8|0
1621024580000|2021-05-14 20:36:20|6422.8|6418.8|6423.1|6419.1|6423.1|6419.1|6422.8|6418.8|0
1621024590000|2021-05-14 20:36:30|6423.2|6419.2|6423.4|6419.4|6423.5|6419.5|6423.2|6419.2|0
1621024600000|2021-05-14 20:36:40|6423.3|6419.3|6423.4|6419.4|6423.4|6419.4|6422.7|6418.7|0
1621024610000|2021-05-14 20:36:50|6423.3|6419.3|6423.1|6419.1|6423.3|6419.3|6423.1|6419.1|0
1621024620000|2021-05-14 20:37:00|6423|6419|6422.7|6418.7|6423|6419|6422.4|6418.4|0
1621024630000|2021-05-14 20:37:10|6422.4|6418.4|6422.4|6418.4|6422.4|6418.4|6422.4|6418.4|0
1621024640000|2021-05-14 20:37:20|6422.5|6418.5|6422.4|6418.4|6422.7|6418.7|6422.4|6418.4|0
1621024650000|2021-05-14 20:37:30|6422.5|6418.5|6422.4|6418.4|6422.7|6418.7|6422.4|6418.4|0
1621024660000|2021-05-14 20:37:40|6422.5|6418.5|6422.7|6418.7|6422.7|6418.7|6422.5|6418.5|0
1621024680000|2021-05-14 20:38:00|6422.4|6418.4|6422.4|6418.4|6422.4|6418.4|6422.4|6418.4|0
1621024690000|2021-05-14 20:38:10|6422.7|6418.7|6422.4|6418.4|6422.7|6418.7|6422.4|6418.4|0
1621024700000|2021-05-14 20:38:20|6422.7|6418.7|6422.7|6418.7|6423|6419|6422.4|6418.4|0
1621024710000|2021-05-14 20:38:30|6422.6|6418.6|6423|6419|6423|6419|6422.3|6418.3|0
1621024720000|2021-05-14 20:38:40|6422.9|6418.9|6422.7|6418.7|6422.9|6418.9|6422.7|6418.7|0
1621024730000|2021-05-14 20:38:50|6422.6|6418.6|6422.3|6418.3|6422.6|6418.6|6422.3|6418.3|0
1621024740000|2021-05-14 20:39:00|6422|6418|6422|6418|6422|6418|6422|6418|0
1621024750000|2021-05-14 20:39:10|6422.1|6418.1|6422|6418|6422.3|6418.3|6421.6|6417.6|0
1621024760000|2021-05-14 20:39:20|6422.1|6418.1|6422.3|6418.3|6422.3|6418.3|6422.1|6418.1|0
1621024770000|2021-05-14 20:39:30|6422.2|6418.2|6422|6418|6422.2|6418.2|6421.6|6417.6|0
1621024780000|2021-05-14 20:39:40|6422.1|6418.1|6421.6|6417.6|6422.3|6418.3|6421.6|6417.6|0
1621024790000|2021-05-14 20:39:50|6421.5|6417.5|6421.5|6417.5|6421.5|6417.5|6421.2|6417.2|0
1621024800000|2021-05-14 20:40:00|6421.2|6417.2|6421.5|6417.5|6421.5|6417.5|6421.2|6417.2|0
1621024820000|2021-05-14 20:40:20|6421.2|6417.2|6421.5|6417.5|6421.5|6417.5|6421.2|6417.2|0
1621024830000|2021-05-14 20:40:30|6421.2|6417.2|6421.2|6417.2|6421.2|6417.2|6421.2|6417.2|0
1621024840000|2021-05-14 20:40:40|6420.9|6416.9|6420.9|6416.9|6420.9|6416.9|6420.9|6416.9|0
1621024850000|2021-05-14 20:40:50|6421|6417|6421.2|6417.2|6421.2|6417.2|6421|6417|0
1621024860000|2021-05-14 20:41:00|6421.1|6417.1|6421.2|6417.2|6421.2|6417.2|6420.8|6416.8|0
1621024870000|2021-05-14 20:41:10|6421.4|6417.4|6420.8|6416.8|6421.4|6417.4|6420.8|6416.8|0
1621024900000|2021-05-14 20:41:40|6421.1|6417.1|6421.1|6417.1|6421.1|6417.1|6420.8|6416.8|0
1621024910000|2021-05-14 20:41:50|6421.2|6417.2|6421.1|6417.1|6421.4|6417.4|6421.1|6417.1|0
1621024930000|2021-05-14 20:42:10|6420.8|6416.8|6420.8|6416.8|6421.1|6417.1|6420.8|6416.8|0
1621024940000|2021-05-14 20:42:20|6421.1|6417.1|6421.1|6417.1|6421.1|6417.1|6421.1|6417.1|0
1621024950000|2021-05-14 20:42:30|6420.8|6416.8|6420.8|6416.8|6421.1|6417.1|6420.8|6416.8|0
1621024970000|2021-05-14 20:42:50|6420.7|6416.7|6420.8|6416.8|6420.8|6416.8|6420.5|6416.5|0
1621024980000|2021-05-14 20:43:00|6420.7|6416.7|6420.5|6416.5|6420.8|6416.8|6420.5|6416.5|0
1621024990000|2021-05-14 20:43:10|6420.8|6416.8|6420.8|6416.8|6421.1|6417.1|6420.8|6416.8|0
1621025020000|2021-05-14 20:43:40|6420.7|6416.7|6420.8|6416.8|6420.8|6416.8|6420.5|6416.5|0
1621025030000|2021-05-14 20:43:50|6420.7|6416.7|6420.8|6416.8|6420.8|6416.8|6420.5|6416.5|0
1621025040000|2021-05-14 20:44:00|6421.1|6417.1|6420.8|6416.8|6421.1|6417.1|6420.5|6416.5|0
1621025050000|2021-05-14 20:44:10|6420.7|6416.7|6420.5|6416.5|6420.7|6416.7|6420.5|6416.5|0
1621025060000|2021-05-14 20:44:20|6420.8|6416.8|6420.5|6416.5|6420.8|6416.8|6420.5|6416.5|0
1621025080000|2021-05-14 20:44:40|6420.4|6416.4|6420.8|6416.8|6420.8|6416.8|6420.1|6416.1|0
1621025090000|2021-05-14 20:44:50|6420.7|6416.7|6420.5|6416.5|6420.7|6416.7|6420.5|6416.5|0
1621025100000|2021-05-14 20:45:00|6420.8|6416.8|6420.1|6416.1|6420.8|6416.8|6420.1|6416.1|0
1621025110000|2021-05-14 20:45:10|6420.2|6416.2|6420.5|6416.5|6420.5|6416.5|6420.2|6416.2|0
1621025120000|2021-05-14 20:45:20|6420.8|6416.8|6419.8|6415.8|6420.8|6416.8|6419.5|6415.5|0
1621025130000|2021-05-14 20:45:30|6419.7|6415.7|6419.5|6415.5|6419.7|6415.7|6419.1|6415.1|0
1621025140000|2021-05-14 20:45:40|6419.8|6415.8|6419.7|6415.7|6419.8|6415.8|6419.7|6415.7|0
1621025150000|2021-05-14 20:45:50|6419.5|6415.5|6419.5|6415.5|6419.5|6415.5|6419.5|6415.5|0
1621025190000|2021-05-14 20:46:30|6419.6|6415.6|6420.2|6416.2|6420.2|6416.2|6419.5|6415.5|0
1621025200000|2021-05-14 20:46:40|6420.1|6416.1|6420.2|6416.2|6420.2|6416.2|6419.5|6415.5|0
1621025210000|2021-05-14 20:46:50|6420.1|6416.1|6420.2|6416.2|6420.2|6416.2|6419.9|6415.9|0
1621025220000|2021-05-14 20:47:00|6420.1|6416.1|6420.2|6416.2|6420.2|6416.2|6419.9|6415.9|0
1621025250000|2021-05-14 20:47:30|6419.9|6415.9|6419.6|6415.6|6419.9|6415.9|6419.6|6415.6|0
1621025260000|2021-05-14 20:47:40|6419.9|6415.9|6419.9|6415.9|6419.9|6415.9|6419.6|6415.6|0
1621025270000|2021-05-14 20:47:50|6419.8|6415.8|6419.9|6415.9|6419.9|6415.9|6419.6|6415.6|0
1621025280000|2021-05-14 20:48:00|6419.8|6415.8|6419.9|6415.9|6419.9|6415.9|6419.6|6415.6|0
1621025290000|2021-05-14 20:48:10|6420.2|6416.2|6419.9|6415.9|6420.2|6416.2|6419.9|6415.9|0
1621025310000|2021-05-14 20:48:30|6419.8|6415.8|6419.5|6415.5|6419.8|6415.8|6419.5|6415.5|0
1621025320000|2021-05-14 20:48:40|6419.6|6415.6|6420.2|6416.2|6420.2|6416.2|6419.6|6415.6|0
1621025330000|2021-05-14 20:48:50|6420.5|6416.5|6420.5|6416.5|6420.5|6416.5|6420.5|6416.5|0
1621025350000|2021-05-14 20:49:10|6420.2|6416.2|6419.5|6415.5|6420.5|6416.5|6419.5|6415.5|0
1621025360000|2021-05-14 20:49:20|6419.6|6415.6|6419.5|6415.5|6419.9|6415.9|6419.5|6415.5|0
1621025370000|2021-05-14 20:49:30|6419.6|6415.6|6419.5|6415.5|6419.9|6415.9|6419.5|6415.5|0
1621025390000|2021-05-14 20:49:50|6419.6|6415.6|6419.9|6415.9|6419.9|6415.9|6419.5|6415.5|0
1621025400000|2021-05-14 20:50:00|6419.8|6415.8|6420.2|6416.2|6420.2|6416.2|6419.5|6415.5|0
1621025410000|2021-05-14 20:50:10|6420.1|6416.1|6419.9|6415.9|6420.1|6416.1|6419.9|6415.9|0
1621025420000|2021-05-14 20:50:20|6419.8|6415.8|6419.5|6415.5|6419.8|6415.8|6419.5|6415.5|0
1621025430000|2021-05-14 20:50:30|6419.6|6415.6|6419.5|6415.5|6420.2|6416.2|6419.5|6415.5|0
1621025440000|2021-05-14 20:50:40|6419.6|6415.6|6419.9|6415.9|6419.9|6415.9|6419.6|6415.6|0
1621025450000|2021-05-14 20:50:50|6419.4|6415.4|6419.4|6415.4|6419.4|6415.4|6419.1|6415.1|0
1621025460000|2021-05-14 20:51:00|6419.1|6415.1|6419.4|6415.4|6419.4|6415.4|6419.1|6415.1|0
1621025470000|2021-05-14 20:51:10|6419.5|6415.5|6419.8|6415.8|6419.8|6415.8|6419.5|6415.5|0
1621025500000|2021-05-14 20:51:40|6419.7|6415.7|6419.4|6415.4|6419.7|6415.7|6419.1|6415.1|0
1621025510000|2021-05-14 20:51:50|6419.1|6415.1|6419.4|6415.4|6419.4|6415.4|6419.1|6415.1|0
1621025520000|2021-05-14 20:52:00|6419.1|6415.1|6419.1|6415.1|6419.1|6415.1|6419.1|6415.1|0
1621025530000|2021-05-14 20:52:10|6418.8|6414.8|6419.1|6415.1|6419.4|6415.4|6418.8|6414.8|0
1621025550000|2021-05-14 20:52:30|6419.2|6415.2|6419.4|6415.4|6419.4|6415.4|6419.2|6415.2|0
1621025560000|2021-05-14 20:52:40|6419.1|6415.1|6419.1|6415.1|6419.1|6415.1|6419.1|6415.1|0
1621025570000|2021-05-14 20:52:50|6419.2|6415.2|6419.8|6415.8|6419.8|6415.8|6419.2|6415.2|0
1621025580000|2021-05-14 20:53:00|6419.7|6415.7|6419.4|6415.4|6419.8|6415.8|6419.4|6415.4|0
1621025610000|2021-05-14 20:53:30|6419.5|6415.5|6419.8|6415.8|6419.8|6415.8|6419.5|6415.5|0
1621025630000|2021-05-14 20:53:50|6420.1|6416.1|6420.1|6416.1|6420.1|6416.1|6420.1|6416.1|0
1621025640000|2021-05-14 20:54:00|6420|6416|6419.8|6415.8|6420.1|6416.1|6419.8|6415.8|0
1621025650000|2021-05-14 20:54:10|6420.1|6416.1|6419.8|6415.8|6420.1|6416.1|6419.8|6415.8|0
1621025660000|2021-05-14 20:54:20|6420.1|6416.1|6420.1|6416.1|6420.5|6416.5|6420.1|6416.1|0
1621025670000|2021-05-14 20:54:30|6420.5|6416.5|6420.1|6416.1|6420.5|6416.5|6420.1|6416.1|0
1621025690000|2021-05-14 20:54:50|6420|6416|6420.5|6416.5|6420.5|6416.5|6419.8|6415.8|0
1621025700000|2021-05-14 20:55:00|6420.1|6416.1|6419.8|6415.8|6420.5|6416.5|6419.8|6415.8|0
1621025710000|2021-05-14 20:55:10|6420.1|6416.1|6420.1|6416.1|6420.1|6416.1|6420.1|6416.1|0
1621025720000|2021-05-14 20:55:20|6420|6416|6419.7|6415.7|6420.1|6416.1|6419.7|6415.7|0
1621025730000|2021-05-14 20:55:30|6419.8|6415.8|6420.1|6416.1|6420.1|6416.1|6419.8|6415.8|0
1621025740000|2021-05-14 20:55:40|6420|6416|6420.1|6416.1|6420.1|6416.1|6419.7|6415.7|0
1621025750000|2021-05-14 20:55:50|6420|6416|6420.1|6416.1|6420.1|6416.1|6419.7|6415.7|0
1621025780000|2021-05-14 20:56:20|6420|6416|6420|6416|6420.1|6416.1|6419.7|6415.7|0
1621025790000|2021-05-14 20:56:30|6420.3|6416.3|6420.3|6416.3|6420.3|6416.3|6420.3|6416.3|0
1621025800000|2021-05-14 20:56:40|6420|6416|6420|6416|6420.3|6416.3|6420|6416|0
1621025810000|2021-05-14 20:56:50|6420.1|6416.1|6420|6416|6420.3|6416.3|6420|6416|0
1621025820000|2021-05-14 20:57:00|6419.7|6415.7|6419.7|6415.7|6419.7|6415.7|6419.7|6415.7|0
1621025830000|2021-05-14 20:57:10|6420|6416|6419.7|6415.7|6420|6416|6419.7|6415.7|0
1621025840000|2021-05-14 20:57:20|6420|6416|6420|6416|6420|6416|6419.7|6415.7|0
1621025860000|2021-05-14 20:57:40|6419.7|6415.7|6420|6416|6420|6416|6419.7|6415.7|0
1621025870000|2021-05-14 20:57:50|6419.7|6415.7|6419.7|6415.7|6420|6416|6419.7|6415.7|0
1621025880000|2021-05-14 20:58:00|6420|6416|6420|6416|6420|6416|6419.7|6415.7|0
1621025890000|2021-05-14 20:58:10|6419.7|6415.7|6419.7|6415.7|6419.7|6415.7|6419.7|6415.7|0
1621025900000|2021-05-14 20:58:20|6419.6|6415.6|6419.7|6415.7|6419.7|6415.7|6419.4|6415.4|0
1621025910000|2021-05-14 20:58:30|6419.6|6415.6|6419.7|6415.7|6419.7|6415.7|6419.4|6415.4|0
1621025920000|2021-05-14 20:58:40|6419.6|6415.6|6419.4|6415.4|6419.7|6415.7|6419.4|6415.4|0
1621025930000|2021-05-14 20:58:50|6419.7|6415.7|6419.7|6415.7|6419.7|6415.7|6419.4|6415.4|0
1621025940000|2021-05-14 20:59:00|6419.6|6415.6|6419.3|6415.3|6419.7|6415.7|6419|6415|0
1621025950000|2021-05-14 20:59:10|6419|6415|6419.4|6415.4|6419.7|6415.7|6419|6415|0
1621025960000|2021-05-14 20:59:20|6419.3|6415.3|6419.7|6415.7|6419.7|6415.7|6419|6415|0
1621025970000|2021-05-14 20:59:30|6419.6|6415.6|6419.7|6415.7|6420|6416|6419.4|6415.4|0
1621025980000|2021-05-14 20:59:40|6420|6416|6419.7|6415.7|6420|6416|6419.7|6415.7|0
1621025990000|2021-05-14 20:59:50|6420|6416|6419.9|6415.9|6420|6416|6419.7|6415.7|0
1621202520000|2021-05-16 22:02:00|6416.8|6412.8|6417.5|6413.5|6417.9|6413.9|6416.8|6412.8|0
1621202530000|2021-05-16 22:02:10|6417.4|6413.4|6417.1|6413.1|6417.4|6413.4|6416.8|6412.8|0
1621202540000|2021-05-16 22:02:20|6417.2|6413.2|6417.2|6413.2|6417.5|6413.5|6416.9|6412.9|0
1621202550000|2021-05-16 22:02:30|6417.3|6413.3|6417.6|6413.6|6417.7|6413.7|6417.2|6413.2|0
1621202560000|2021-05-16 22:02:40|6417.7|6413.7|6417.7|6413.7|6417.7|6413.7|6417.7|6413.7|0
1621202580000|2021-05-16 22:03:00|6417.6|6413.6|6417.3|6413.3|6417.6|6413.6|6417.3|6413.3|0
1621202610000|2021-05-16 22:03:30|6417.2|6413.2|6416.9|6412.9|6417.2|6413.2|6416.9|6412.9|0
1621202620000|2021-05-16 22:03:40|6416.8|6412.8|6416.3|6412.3|6416.8|6412.8|6416.3|6412.3|0
1621202630000|2021-05-16 22:03:50|6416.2|6412.2|6415.9|6411.9|6416.2|6412.2|6415.9|6411.9|0
1621202640000|2021-05-16 22:04:00|6415.6|6411.6|6415.5|6411.5|6415.9|6411.9|6415.2|6411.2|0
1621202650000|2021-05-16 22:04:10|6415.4|6411.4|6415.2|6411.2|6415.4|6411.4|6415.2|6411.2|0
1621202660000|2021-05-16 22:04:20|6415.3|6411.3|6415.5|6411.5|6415.9|6411.9|6415.3|6411.3|0
1621202670000|2021-05-16 22:04:30|6415.6|6411.6|6416.6|6412.6|6416.6|6412.6|6415.6|6411.6|0
1621202680000|2021-05-16 22:04:40|6416.7|6412.7|6416.9|6412.9|6416.9|6412.9|6416.7|6412.7|0
1621202690000|2021-05-16 22:04:50|6417.2|6413.2|6418.3|6414.3|6418.3|6414.3|6417.2|6413.2|0
1621202700000|2021-05-16 22:05:00|6418|6414|6417.8|6413.8|6418|6414|6417.8|6413.8|0
1621202710000|2021-05-16 22:05:10|6418|6414|6418.3|6414.3|6418.3|6414.3|6417.8|6413.8|0
1621202720000|2021-05-16 22:05:20|6418.5|6414.5|6418.9|6414.9|6419.5|6415.5|6418.3|6414.3|0
1621202730000|2021-05-16 22:05:30|6418.8|6414.8|6419.5|6415.5|6420|6416|6418.5|6414.5|0
1621202740000|2021-05-16 22:05:40|6419.8|6415.8|6420.1|6416.1|6420.3|6416.3|6419.8|6415.8|0
1621202750000|2021-05-16 22:05:50|6420|6416|6420.4|6416.4|6420.4|6416.4|6419.6|6415.6|0
1621202760000|2021-05-16 22:06:00|6420.7|6416.7|6421.3|6417.3|6421.3|6417.3|6420.7|6416.7|0
1621202770000|2021-05-16 22:06:10|6421.2|6417.2|6420.4|6416.4|6421.2|6417.2|6420.4|6416.4|0
1621202780000|2021-05-16 22:06:20|6420.3|6416.3|6420.4|6416.4|6420.4|6416.4|6419.9|6415.9|0
1621202790000|2021-05-16 22:06:30|6420.7|6416.7|6420.4|6416.4|6420.7|6416.7|6420.4|6416.4|0
1621202800000|2021-05-16 22:06:40|6420.7|6416.7|6421|6417|6421.8|6417.8|6420.7|6416.7|0
1621202810000|2021-05-16 22:06:50|6420.9|6416.9|6420.4|6416.4|6421|6417|6420.4|6416.4|0
1621202820000|2021-05-16 22:07:00|6420.7|6416.7|6421.3|6417.3|6421.3|6417.3|6420.7|6416.7|0
1621202830000|2021-05-16 22:07:10|6421.4|6417.4|6422.1|6418.1|6422.3|6418.3|6421.4|6417.4|0
1621202840000|2021-05-16 22:07:20|6421.8|6417.8|6421.2|6417.2|6421.9|6417.9|6420.7|6416.7|0
1621202850000|2021-05-16 22:07:30|6421.1|6417.1|6420.7|6416.7|6421.1|6417.1|6420.7|6416.7|0
1621202860000|2021-05-16 22:07:40|6420.8|6416.8|6420.7|6416.7|6420.8|6416.8|6420.7|6416.7|0
1621202870000|2021-05-16 22:07:50|6420.6|6416.6|6420.2|6416.2|6420.6|6416.6|6420|6416|0
1621202880000|2021-05-16 22:08:00|6420.4|6416.4|6421|6417|6421|6417|6420|6416|0
1621202890000|2021-05-16 22:08:10|6421.2|6417.2|6420.7|6416.7|6421.8|6417.8|6420.7|6416.7|0
1621202900000|2021-05-16 22:08:20|6420.8|6416.8|6421|6417|6421|6417|6420.7|6416.7|0
1621202910000|2021-05-16 22:08:30|6421.2|6417.2|6421.5|6417.5|6421.5|6417.5|6421.2|6417.2|0
1621202920000|2021-05-16 22:08:40|6421.6|6417.6|6421.8|6417.8|6421.8|6417.8|6421.5|6417.5|0
1621202930000|2021-05-16 22:08:50|6421.7|6417.7|6421.5|6417.5|6421.8|6417.8|6421.5|6417.5|0
1621202940000|2021-05-16 22:09:00|6421.6|6417.6|6421.6|6417.6|6421.8|6417.8|6421.5|6417.5|0
1621202950000|2021-05-16 22:09:10|6421.5|6417.5|6421.8|6417.8|6421.8|6417.8|6421.5|6417.5|0
1621202960000|2021-05-16 22:09:20|6422.1|6418.1|6421.8|6417.8|6422.1|6418.1|6421.8|6417.8|0
1621202970000|2021-05-16 22:09:30|6422|6418|6422.3|6418.3|6422.3|6418.3|6422|6418|0
1621202980000|2021-05-16 22:09:40|6422.4|6418.4|6422.8|6418.8|6422.8|6418.8|6422.3|6418.3|0
1621202990000|2021-05-16 22:09:50|6422.7|6418.7|6422.8|6418.8|6422.8|6418.8|6422.1|6418.1|0
1621203000000|2021-05-16 22:10:00|6422.7|6418.7|6422.4|6418.4|6422.7|6418.7|6422.4|6418.4|0
1621203010000|2021-05-16 22:10:10|6422.1|6418.1|6421.1|6417.1|6422.4|6418.4|6421.1|6417.1|0
1621203020000|2021-05-16 22:10:20|6421|6417|6420.8|6416.8|6421|6417|6420.8|6416.8|0
1621203030000|2021-05-16 22:10:30|6420.6|6416.6|6420.1|6416.1|6420.6|6416.6|6420.1|6416.1|0
1621203040000|2021-05-16 22:10:40|6420.2|6416.2|6420.3|6416.3|6420.3|6416.3|6420.2|6416.2|0
1621203050000|2021-05-16 22:10:50|6420.5|6416.5|6420.5|6416.5|6420.5|6416.5|6420.3|6416.3|0
1621203060000|2021-05-16 22:11:00|6420.6|6416.6|6420.6|6416.6|6420.6|6416.6|6420.6|6416.6|0
1621203070000|2021-05-16 22:11:10|6420.5|6416.5|6420.1|6416.1|6420.5|6416.5|6420.1|6416.1|0
1621203090000|2021-05-16 22:11:30|6420.2|6416.2|6420.5|6416.5|6420.8|6416.8|6420.2|6416.2|0
1621203100000|2021-05-16 22:11:40|6420.6|6416.6|6420.1|6416.1|6420.6|6416.6|6420.1|6416.1|0
1621203110000|2021-05-16 22:11:50|6420.2|6416.2|6419.7|6415.7|6420.5|6416.5|6419.7|6415.7|0
1621203120000|2021-05-16 22:12:00|6419.8|6415.8|6420.1|6416.1|6420.3|6416.3|6419.8|6415.8|0
1621203130000|2021-05-16 22:12:10|6420.2|6416.2|6420.8|6416.8|6421.1|6417.1|6420.2|6416.2|0
1621203140000|2021-05-16 22:12:20|6420.9|6416.9|6421.7|6417.7|6421.7|6417.7|6420.9|6416.9|0
1621203150000|2021-05-16 22:12:30|6421.6|6417.6|6422.2|6418.2|6422.2|6418.2|6421.3|6417.3|0
1621203160000|2021-05-16 22:12:40|6422.4|6418.4|6422.7|6418.7|6423.5|6419.5|6422.4|6418.4|0
1621203170000|2021-05-16 22:12:50|6422.6|6418.6|6422.2|6418.2|6422.7|6418.7|6422.2|6418.2|0
1621203180000|2021-05-16 22:13:00|6422|6418|6422.7|6418.7|6422.7|6418.7|6422|6418|0
1621203190000|2021-05-16 22:13:10|6422.6|6418.6|6422.5|6418.5|6422.7|6418.7|6422.3|6418.3|0
1621203200000|2021-05-16 22:13:20|6422.3|6418.3|6422.4|6418.4|6422.4|6418.4|6422|6418|0
1621203210000|2021-05-16 22:13:30|6422.7|6418.7|6422.7|6418.7|6422.7|6418.7|6422.3|6418.3|0
1621203220000|2021-05-16 22:13:40|6422.6|6418.6|6422.7|6418.7|6422.8|6418.8|6422.3|6418.3|0
1621203240000|2021-05-16 22:14:00|6422.6|6418.6|6422.7|6418.7|6422.7|6418.7|6422.3|6418.3|0
1621203250000|2021-05-16 22:14:10|6423|6419|6422.7|6418.7|6423|6419|6422.7|6418.7|0
1621203260000|2021-05-16 22:14:20|6422.8|6418.8|6423.3|6419.3|6423.5|6419.5|6422.8|6418.8|0
1621203270000|2021-05-16 22:14:30|6423.5|6419.5|6423.6|6419.6|6423.6|6419.6|6423.3|6419.3|0
1621203280000|2021-05-16 22:14:40|6423.3|6419.3|6423.6|6419.6|6423.6|6419.6|6423.3|6419.3|0
1621203290000|2021-05-16 22:14:50|6423.3|6419.3|6424.1|6420.1|6424.1|6420.1|6423.3|6419.3|0
1621203300000|2021-05-16 22:15:00|6423.8|6419.8|6424.4|6420.4|6424.7|6420.7|6423.6|6419.6|0
1621203310000|2021-05-16 22:15:10|6424.6|6420.6|6425.2|6421.2|6425.2|6421.2|6424.4|6420.4|0
1621203320000|2021-05-16 22:15:20|6425.7|6421.7|6424.8|6420.8|6425.7|6421.7|6424.8|6420.8|0
1621203330000|2021-05-16 22:15:30|6424.9|6420.9|6424.8|6420.8|6425.1|6421.1|6424.8|6420.8|0
1621203340000|2021-05-16 22:15:40|6424.7|6420.7|6423.6|6419.6|6424.7|6420.7|6423.6|6419.6|0
1621203350000|2021-05-16 22:15:50|6423.7|6419.7|6423.6|6419.6|6424.1|6420.1|6423.6|6419.6|0
1621203360000|2021-05-16 22:16:00|6423.3|6419.3|6423|6419|6423.3|6419.3|6423|6419|0
1621203370000|2021-05-16 22:16:10|6422.9|6418.9|6422.6|6418.6|6422.9|6418.9|6422.5|6418.5|0
1621203380000|2021-05-16 22:16:20|6422.3|6418.3|6422|6418|6422.6|6418.6|6422|6418|0
1621203390000|2021-05-16 22:16:30|6421.9|6417.9|6421.5|6417.5|6422|6418|6421.5|6417.5|0
1621203400000|2021-05-16 22:16:40|6421.2|6417.2|6421.2|6417.2|6421.2|6417.2|6420.9|6416.9|0
1621203410000|2021-05-16 22:16:50|6421.3|6417.3|6421.2|6417.2|6421.5|6417.5|6421.2|6417.2|0
1621203420000|2021-05-16 22:17:00|6421.4|6417.4|6421.6|6417.6|6421.6|6417.6|6421.4|6417.4|0
1621203430000|2021-05-16 22:17:10|6421.7|6417.7|6421.5|6417.5|6422|6418|6421.5|6417.5|0
1621203450000|2021-05-16 22:17:30|6421.6|6417.6|6421.5|6417.5|6422|6418|6421.5|6417.5|0
1621203460000|2021-05-16 22:17:40|6421.6|6417.6|6422.6|6418.6|6422.9|6418.9|6421.6|6417.6|0
1621203470000|2021-05-16 22:17:50|6422.7|6418.7|6422.6|6418.6|6422.9|6418.9|6422.6|6418.6|0
1621203480000|2021-05-16 22:18:00|6422.7|6418.7|6422.4|6418.4|6423.2|6419.2|6422.4|6418.4|0
1621203490000|2021-05-16 22:18:10|6422.3|6418.3|6422.5|6418.5|6422.5|6418.5|6422.3|6418.3|0
1621203500000|2021-05-16 22:18:20|6422.3|6418.3|6422.3|6418.3|6422.3|6418.3|6422.2|6418.2|0
1621203510000|2021-05-16 22:18:30|6422.2|6418.2|6422.2|6418.2|6422.2|6418.2|6422.2|6418.2|0
1621203540000|2021-05-16 22:19:00|6422.1|6418.1|6422.2|6418.2|6422.2|6418.2|6421.9|6417.9|0
1621203570000|2021-05-16 22:19:30|6422.4|6418.4|6422.3|6418.3|6422.4|6418.4|6422.3|6418.3|0
1621203590000|2021-05-16 22:19:50|6422.2|6418.2|6421.9|6417.9|6422.2|6418.2|6421.9|6417.9|0
1621203600000|2021-05-16 22:20:00|6422|6418|6422.2|6418.2|6422.2|6418.2|6422|6418|0
1621203610000|2021-05-16 22:20:10|6422.3|6418.3|6422.2|6418.2|6422.5|6418.5|6422.2|6418.2|0
1621203620000|2021-05-16 22:20:20|6422.1|6418.1|6421.4|6417.4|6422.1|6418.1|6421.4|6417.4|0
1621203630000|2021-05-16 22:20:30|6421.3|6417.3|6422.6|6418.6|6422.6|6418.6|6421.1|6417.1|0
1621203640000|2021-05-16 22:20:40|6422.8|6418.8|6423.1|6419.1|6423.1|6419.1|6422.8|6418.8|0
1621203650000|2021-05-16 22:20:50|6423.2|6419.2|6422.7|6418.7|6423.3|6419.3|6422.5|6418.5|0
1621203660000|2021-05-16 22:21:00|6422.6|6418.6|6421.9|6417.9|6422.6|6418.6|6421.9|6417.9|0
1621203670000|2021-05-16 22:21:10|6421.8|6417.8|6421.2|6417.2|6421.8|6417.8|6421.1|6417.1|0
1621203680000|2021-05-16 22:21:20|6421.1|6417.1|6421.1|6417.1|6421.6|6417.6|6421.1|6417.1|0
1621203700000|2021-05-16 22:21:40|6420.9|6416.9|6420.7|6416.7|6420.9|6416.9|6419.8|6415.8|0
1621203710000|2021-05-16 22:21:50|6420.6|6416.6|6420.4|6416.4|6420.7|6416.7|6419.9|6415.9|0
1621203720000|2021-05-16 22:22:00|6420.5|6416.5|6420.7|6416.7|6421.1|6417.1|6420.5|6416.5|0
1621203730000|2021-05-16 22:22:10|6420.8|6416.8|6422.4|6418.4|6422.5|6418.5|6420.8|6416.8|0
1621203740000|2021-05-16 22:22:20|6422.2|6418.2|6422.5|6418.5|6422.8|6418.8|6421.8|6417.8|0
1621203750000|2021-05-16 22:22:30|6422.6|6418.6|6422.8|6418.8|6423.3|6419.3|6422.5|6418.5|0
1621203760000|2021-05-16 22:22:40|6422.6|6418.6|6422.2|6418.2|6422.8|6418.8|6422.2|6418.2|0
1621203770000|2021-05-16 22:22:50|6422.1|6418.1|6422.2|6418.2|6422.2|6418.2|6422|6418|0
1621203780000|2021-05-16 22:23:00|6422.1|6418.1|6421.8|6417.8|6422.1|6418.1|6421.8|6417.8|0
1621203790000|2021-05-16 22:23:10|6421.4|6417.4|6421.4|6417.4|6421.4|6417.4|6421.4|6417.4|0
1621203800000|2021-05-16 22:23:20|6421.5|6417.5|6422|6418|6422.2|6418.2|6421.4|6417.4|0
1621203810000|2021-05-16 22:23:30|6421.8|6417.8|6421.1|6417.1|6421.8|6417.8|6421.1|6417.1|0
1621203820000|2021-05-16 22:23:40|6421.2|6417.2|6421.2|6417.2|6421.2|6417.2|6421.2|6417.2|0
1621203830000|2021-05-16 22:23:50|6421.1|6417.1|6421.1|6417.1|6421.1|6417.1|6421.1|6417.1|0
1621203840000|2021-05-16 22:24:00|6421|6417|6420.7|6416.7|6421|6417|6420.7|6416.7|0
1621203850000|2021-05-16 22:24:10|6420.8|6416.8|6420.1|6416.1|6421.1|6417.1|6419.9|6415.9|0
1621203860000|2021-05-16 22:24:20|6420.2|6416.2|6420.4|6416.4|6420.4|6416.4|6420.2|6416.2|0
1621203870000|2021-05-16 22:24:30|6420.5|6416.5|6421.5|6417.5|6421.5|6417.5|6420.5|6416.5|0
1621203880000|2021-05-16 22:24:40|6421.4|6417.4|6421.1|6417.1|6421.5|6417.5|6421.1|6417.1|0
1621203890000|2021-05-16 22:24:50|6421|6417|6420.7|6416.7|6421.3|6417.3|6420.7|6416.7|0
1621203910000|2021-05-16 22:25:10|6420.6|6416.6|6420.3|6416.3|6420.6|6416.6|6420.3|6416.3|0
1621203920000|2021-05-16 22:25:20|6420.4|6416.4|6420.3|6416.3|6420.5|6416.5|6420.3|6416.3|0
1621203930000|2021-05-16 22:25:30|6420.4|6416.4|6420.7|6416.7|6420.7|6416.7|6420.4|6416.4|0
1621203940000|2021-05-16 22:25:40|6420.6|6416.6|6420.4|6416.4|6420.7|6416.7|6420.4|6416.4|0
1621203950000|2021-05-16 22:25:50|6420.5|6416.5|6420.3|6416.3|6420.6|6416.6|6420.3|6416.3|0
1621203960000|2021-05-16 22:26:00|6420.4|6416.4|6420.4|6416.4|6420.6|6416.6|6420.4|6416.4|0
1621203970000|2021-05-16 22:26:10|6420.3|6416.3|6420.3|6416.3|6420.3|6416.3|6420.3|6416.3|0
1621203980000|2021-05-16 22:26:20|6420.6|6416.6|6420.4|6416.4|6420.6|6416.6|6420.4|6416.4|0
1621203990000|2021-05-16 22:26:30|6420.3|6416.3|6420.1|6416.1|6420.3|6416.3|6420.1|6416.1|0
1621204000000|2021-05-16 22:26:40|6420.3|6416.3|6420|6416|6420.3|6416.3|6420|6416|0
1621204010000|2021-05-16 22:26:50|6420.1|6416.1|6420.1|6416.1|6420.1|6416.1|6420.1|6416.1|0
1621204020000|2021-05-16 22:27:00|6420.3|6416.3|6420.1|6416.1|6420.4|6416.4|6420.1|6416.1|0
1621204030000|2021-05-16 22:27:10|6420|6416|6420.1|6416.1|6420.3|6416.3|6420|6416|0
1621204040000|2021-05-16 22:27:20|6420|6416|6420|6416|6420.1|6416.1|6419.6|6415.6|0
1621204060000|2021-05-16 22:27:40|6420.1|6416.1|6420|6416|6420.3|6416.3|6420|6416|0
1621204070000|2021-05-16 22:27:50|6419.9|6415.9|6419.6|6415.6|6420|6416|6419.6|6415.6|0
1621204080000|2021-05-16 22:28:00|6419.7|6415.7|6420|6416|6420|6416|6419.7|6415.7|0
1621204090000|2021-05-16 22:28:10|6420.1|6416.1|6420|6416|6420.3|6416.3|6420|6416|0
1621204100000|2021-05-16 22:28:20|6420.1|6416.1|6420.3|6416.3|6420.3|6416.3|6420.1|6416.1|0
1621204120000|2021-05-16 22:28:40|6420.4|6416.4|6420.6|6416.6|6420.6|6416.6|6420.4|6416.4|0
1621204130000|2021-05-16 22:28:50|6420.8|6416.8|6420.6|6416.6|6420.8|6416.8|6420.4|6416.4|0
1621204140000|2021-05-16 22:29:00|6420.8|6416.8|6420.6|6416.6|6420.8|6416.8|6420.6|6416.6|0
1621204150000|2021-05-16 22:29:10|6420.5|6416.5|6420.6|6416.6|6420.6|6416.6|6420.3|6416.3|0
1621204160000|2021-05-16 22:29:20|6420.4|6416.4|6420.4|6416.4|6420.6|6416.6|6420.3|6416.3|0
1621204170000|2021-05-16 22:29:30|6420.3|6416.3|6420.3|6416.3|6420.3|6416.3|6420.3|6416.3|0
1621204180000|2021-05-16 22:29:40|6420.4|6416.4|6420.6|6416.6|6420.6|6416.6|6420.4|6416.4|0
1621204190000|2021-05-16 22:29:50|6420.5|6416.5|6420.4|6416.4|6420.5|6416.5|6420.3|6416.3|0
1621204200000|2021-05-16 22:30:00|6420.5|6416.5|6420.6|6416.6|6420.6|6416.6|6420.5|6416.5|0
1621204210000|2021-05-16 22:30:10|6420.7|6416.7|6419.6|6415.6|6420.9|6416.9|6419.6|6415.6|0
1621204220000|2021-05-16 22:30:20|6419.7|6415.7|6420.4|6416.4|6420.4|6416.4|6419.7|6415.7|0
1621204230000|2021-05-16 22:30:30|6420.3|6416.3|6419.9|6415.9|6420.3|6416.3|6419.9|6415.9|0
1621204240000|2021-05-16 22:30:40|6420|6416|6419.9|6415.9|6420.4|6416.4|6419.9|6415.9|0
1621204250000|2021-05-16 22:30:50|6419.6|6415.6|6419.3|6415.3|6419.6|6415.6|6419.3|6415.3|0
1621204260000|2021-05-16 22:31:00|6419.4|6415.4|6418.6|6414.6|6419.4|6415.4|6418.6|6414.6|0
1621204270000|2021-05-16 22:31:10|6418.7|6414.7|6418.6|6414.6|6419|6415|6418.6|6414.6|0
1621204280000|2021-05-16 22:31:20|6418.7|6414.7|6418.6|6414.6|6418.8|6414.8|6418.6|6414.6|0
1621204310000|2021-05-16 22:31:50|6418.7|6414.7|6419|6415|6419|6415|6418.7|6414.7|0
1621204320000|2021-05-16 22:32:00|6418.9|6414.9|6419|6415|6419|6415|6418.6|6414.6|0
1621204330000|2021-05-16 22:32:10|6419.3|6415.3|6419.3|6415.3|6419.3|6415.3|6419.3|6415.3|0
1621204340000|2021-05-16 22:32:20|6419.2|6415.2|6419.4|6415.4|6419.4|6415.4|6419.2|6415.2|0
1621204350000|2021-05-16 22:32:30|6419.5|6415.5|6419.2|6415.2|6419.5|6415.5|6419.2|6415.2|0
1621204360000|2021-05-16 22:32:40|6419.4|6415.4|6419.2|6415.2|6419.4|6415.4|6419.2|6415.2|0
1621204370000|2021-05-16 22:32:50|6418.9|6414.9|6418.9|6414.9|6418.9|6414.9|6418.9|6414.9|0
1621204380000|2021-05-16 22:33:00|6418.8|6414.8|6418.9|6414.9|6418.9|6414.9|6418.6|6414.6|0
1621204400000|2021-05-16 22:33:20|6419.2|6415.2|6418.9|6414.9|6419.2|6415.2|6418.9|6414.9|0
1621204430000|2021-05-16 22:33:50|6418.7|6414.7|6418.2|6414.2|6418.7|6414.7|6418.2|6414.2|0
1621204440000|2021-05-16 22:34:00|6418.3|6414.3|6417.8|6413.8|6418.6|6414.6|6417.8|6413.8|0
1621204450000|2021-05-16 22:34:10|6417.9|6413.9|6418.2|6414.2|6418.2|6414.2|6417.7|6413.7|0
1621204460000|2021-05-16 22:34:20|6417.9|6413.9|6417.4|6413.4|6418.2|6414.2|6417.4|6413.4|0
1621204470000|2021-05-16 22:34:30|6417.5|6413.5|6417.7|6413.7|6417.7|6413.7|6417.5|6413.5|0
1621204480000|2021-05-16 22:34:40|6417.4|6413.4|6417.4|6413.4|6417.6|6413.6|6417.1|6413.1|0
1621204490000|2021-05-16 22:34:50|6417.5|6413.5|6417.8|6413.8|6417.8|6413.8|6417.5|6413.5|0
1621204500000|2021-05-16 22:35:00|6417.7|6413.7|6417.6|6413.6|6417.7|6413.7|6417.6|6413.6|0
1621204510000|2021-05-16 22:35:10|6417.4|6413.4|6417.4|6413.4|6417.4|6413.4|6417.4|6413.4|0
1621204520000|2021-05-16 22:35:20|6417.5|6413.5|6417.8|6413.8|6417.8|6413.8|6417.5|6413.5|0
1621204530000|2021-05-16 22:35:30|6418.2|6414.2|6418.5|6414.5|6418.5|6414.5|6418.2|6414.2|0
1621204540000|2021-05-16 22:35:40|6418.6|6414.6|6419.2|6415.2|6419.2|6415.2|6418.5|6414.5|0
1621204580000|2021-05-16 22:36:20|6419.3|6415.3|6419.2|6415.2|6419.3|6415.3|6419.2|6415.2|0
1621204610000|2021-05-16 22:36:50|6419|6415|6418.5|6414.5|6419|6415|6418.5|6414.5|0
1621204620000|2021-05-16 22:37:00|6418.6|6414.6|6418.5|6414.5|6418.7|6414.7|6418.5|6414.5|0
1621204640000|2021-05-16 22:37:20|6418.6|6414.6|6418.2|6414.2|6418.7|6414.7|6418.2|6414.2|0
1621204650000|2021-05-16 22:37:30|6418.1|6414.1|6418.2|6414.2|6418.2|6414.2|6417.7|6413.7|0
1621204670000|2021-05-16 22:37:50|6418.1|6414.1|6417.7|6413.7|6418.1|6414.1|6417.4|6413.4|0
1621204680000|2021-05-16 22:38:00|6417.6|6413.6|6417.1|6413.1|6417.6|6413.6|6417.1|6413.1|0
1621204690000|2021-05-16 22:38:10|6417.2|6413.2|6417.3|6413.3|6417.4|6413.4|6417.2|6413.2|0
1621204700000|2021-05-16 22:38:20|6417.2|6413.2|6417.1|6413.1|6417.2|6413.2|6417.1|6413.1|0
1621204710000|2021-05-16 22:38:30|6417.3|6413.3|6417.4|6413.4|6417.4|6413.4|6417.3|6413.3|0
1621204720000|2021-05-16 22:38:40|6417.5|6413.5|6417.4|6413.4|6417.7|6413.7|6417.1|6413.1|0
1621204730000|2021-05-16 22:38:50|6416.1|6412.1|6416.1|6412.1|6416.1|6412.1|6416.1|6412.1|0
1621204740000|2021-05-16 22:39:00|6416.3|6412.3|6416.4|6412.4|6416.4|6412.4|6416.3|6412.3|0
1621204750000|2021-05-16 22:39:10|6416.3|6412.3|6416.4|6412.4|6416.4|6412.4|6416.3|6412.3|0
1621204760000|2021-05-16 22:39:20|6416.3|6412.3|6416.3|6412.3|6416.4|6412.4|6416.3|6412.3|0
1621204770000|2021-05-16 22:39:30|6416.2|6412.2|6416.1|6412.1|6416.2|6412.2|6416.1|6412.1|0
1621204790000|2021-05-16 22:39:50|6416.2|6412.2|6415.9|6411.9|6416.2|6412.2|6415.9|6411.9|0
1621204800000|2021-05-16 22:40:00|6416|6412|6416.2|6412.2|6416.2|6412.2|6416|6412|0
1621204810000|2021-05-16 22:40:10|6416.1|6412.1|6415.9|6411.9|6416.1|6412.1|6415.9|6411.9|0
1621204840000|2021-05-16 22:40:40|6415.6|6411.6|6415.6|6411.6|6415.6|6411.6|6415.6|6411.6|0
1621204850000|2021-05-16 22:40:50|6415.7|6411.7|6416.2|6412.2|6416.2|6412.2|6415.7|6411.7|0
1621204860000|2021-05-16 22:41:00|6416.3|6412.3|6415.9|6411.9|6416.6|6412.6|6415.9|6411.9|0
1621204870000|2021-05-16 22:41:10|6416.1|6412.1|6416.2|6412.2|6416.6|6412.6|6416.1|6412.1|0
1621204880000|2021-05-16 22:41:20|6416.1|6412.1|6416.2|6412.2|6416.6|6412.6|6416.1|6412.1|0
1621204920000|2021-05-16 22:42:00|6416.3|6412.3|6417.3|6413.3|6417.3|6413.3|6416.3|6412.3|0
1621204950000|2021-05-16 22:42:30|6417.4|6413.4|6417.3|6413.3|6417.7|6413.7|6417.3|6413.3|0
1621204960000|2021-05-16 22:42:40|6417.4|6413.4|6417.7|6413.7|6417.7|6413.7|6417.3|6413.3|0
1621204970000|2021-05-16 22:42:50|6417.6|6413.6|6417.3|6413.3|6417.6|6413.6|6417.3|6413.3|0
1621205010000|2021-05-16 22:43:30|6417.2|6413.2|6417|6413|6417.2|6413.2|6417|6413|0
1621205020000|2021-05-16 22:43:40|6417.1|6413.1|6417.2|6413.2|6417.3|6413.3|6417|6413|0
1621205030000|2021-05-16 22:43:50|6417|6413|6417.3|6413.3|6417.3|6413.3|6417|6413|0
1621205040000|2021-05-16 22:44:00|6417.4|6413.4|6417.3|6413.3|6417.7|6413.7|6417.3|6413.3|0
1621205050000|2021-05-16 22:44:10|6417.4|6413.4|6417.3|6413.3|6417.7|6413.7|6417.3|6413.3|0
1621205060000|2021-05-16 22:44:20|6417.4|6413.4|6417.3|6413.3|6417.5|6413.5|6417.3|6413.3|0
1621205070000|2021-05-16 22:44:30|6417|6413|6417.3|6413.3|6417.3|6413.3|6417|6413|0
1621205130000|2021-05-16 22:45:30|6417.2|6413.2|6417|6413|6417.2|6413.2|6417|6413|0
1621205150000|2021-05-16 22:45:50|6417.2|6413.2|6417.3|6413.3|6417.3|6413.3|6417.2|6413.2|0
1621205190000|2021-05-16 22:46:30|6417.2|6413.2|6417.3|6413.3|6417.3|6413.3|6417|6413|0
1621205210000|2021-05-16 22:46:50|6417.4|6413.4|6417.5|6413.5|6417.7|6413.7|6417.4|6413.4|0
1621205220000|2021-05-16 22:47:00|6417.7|6413.7|6417.3|6413.3|6417.7|6413.7|6417.3|6413.3|0
1621205230000|2021-05-16 22:47:10|6417|6413|6417|6413|6417|6413|6417|6413|0
1621205240000|2021-05-16 22:47:20|6417.2|6413.2|6416.6|6412.6|6417.3|6413.3|6416.6|6412.6|0
1621205280000|2021-05-16 22:48:00|6417|6413|6416.6|6412.6|6417|6413|6416.6|6412.6|0
1621205330000|2021-05-16 22:48:50|6416.5|6412.5|6416.2|6412.2|6416.5|6412.5|6416.2|6412.2|0
1621205350000|2021-05-16 22:49:10|6416.3|6412.3|6417|6413|6417|6413|6416.3|6412.3|0
1621205370000|2021-05-16 22:49:30|6417.2|6413.2|6416.6|6412.6|6417.3|6413.3|6416.6|6412.6|0
1621205380000|2021-05-16 22:49:40|6416.7|6412.7|6416.6|6412.6|6416.7|6412.7|6416.6|6412.6|0
1621205400000|2021-05-16 22:50:00|6416.5|6412.5|6416.3|6412.3|6416.5|6412.5|6416.3|6412.3|0
1621205420000|2021-05-16 22:50:20|6416.2|6412.2|6415.9|6411.9|6416.2|6412.2|6415.9|6411.9|0
1621205430000|2021-05-16 22:50:30|6415.8|6411.8|6415.9|6411.9|6415.9|6411.9|6415.8|6411.8|0
1621205520000|2021-05-16 22:52:00|6415.8|6411.8|6415.6|6411.6|6415.8|6411.8|6415.6|6411.6|0
1621205540000|2021-05-16 22:52:20|6415.7|6411.7|6416.3|6412.3|6416.3|6412.3|6415.7|6411.7|0
1621205560000|2021-05-16 22:52:40|6416.2|6412.2|6415.9|6411.9|6416.2|6412.2|6415.9|6411.9|0
1621205640000|2021-05-16 22:54:00|6416|6412|6416.3|6412.3|6416.3|6412.3|6415.9|6411.9|0
1621205660000|2021-05-16 22:54:20|6416.4|6412.4|6416.6|6412.6|6416.6|6412.6|6416.4|6412.4|0
1621205700000|2021-05-16 22:55:00|6416.7|6412.7|6416.6|6412.6|6417|6413|6416.6|6412.6|0
1621205730000|2021-05-16 22:55:30|6416.5|6412.5|6416.3|6412.3|6416.5|6412.5|6416.3|6412.3|0
1621205740000|2021-05-16 22:55:40|6416.2|6412.2|6415.9|6411.9|6416.2|6412.2|6415.9|6411.9|0
1621205780000|2021-05-16 22:56:20|6416|6412|6416.1|6412.1|6416.1|6412.1|6415.9|6411.9|0
1621205790000|2021-05-16 22:56:30|6416.3|6412.3|6416.3|6412.3|6416.3|6412.3|6416.3|6412.3|0
1621205890000|2021-05-16 22:58:10|6416.2|6412.2|6415.9|6411.9|6416.2|6412.2|6415.9|6411.9|0
1621205930000|2021-05-16 22:58:50|6415.8|6411.8|6415.3|6411.3|6415.8|6411.8|6415.3|6411.3|0
1621205950000|2021-05-16 22:59:10|6415.4|6411.4|6415.6|6411.6|6415.6|6411.6|6415.4|6411.4|0
1621205960000|2021-05-16 22:59:20|6415.4|6411.4|6414.5|6410.5|6415.4|6411.4|6414.5|6410.5|0
1621205970000|2021-05-16 22:59:30|6414.6|6410.6|6414.2|6410.2|6414.8|6410.8|6414.2|6410.2|0
1621205980000|2021-05-16 22:59:40|6414.1|6410.1|6414|6410|6414.2|6410.2|6413.9|6409.9|0
1621205990000|2021-05-16 22:59:50|6414.1|6410.1|6414.2|6410.2|6414.2|6410.2|6413.9|6409.9|0
1621206000000|2021-05-16 23:00:00|6414.3|6410.3|6412.4|6408.4|6414.5|6410.5|6412.4|6408.4|0
1621206010000|2021-05-16 23:00:10|6412.3|6408.3|6412.5|6408.5|6412.8|6408.8|6412.1|6408.1|0
1621206020000|2021-05-16 23:00:20|6412.8|6408.8|6413.3|6409.3|6413.3|6409.3|6412.5|6408.5|0
1621206030000|2021-05-16 23:00:30|6413.4|6409.4|6413.9|6409.9|6413.9|6409.9|6413.4|6409.4|0
1621206040000|2021-05-16 23:00:40|6413.7|6409.7|6413.4|6409.4|6413.9|6409.9|6413.4|6409.4|0
1621206050000|2021-05-16 23:00:50|6413.6|6409.6|6413.3|6409.3|6413.7|6409.7|6413.3|6409.3|0
1621206060000|2021-05-16 23:01:00|6413.6|6409.6|6413.3|6409.3|6413.6|6409.6|6412.8|6408.8|0
1621206070000|2021-05-16 23:01:10|6413.2|6409.2|6412.8|6408.8|6413.2|6409.2|6412.8|6408.8|0
1621206080000|2021-05-16 23:01:20|6412.9|6408.9|6413.6|6409.6|6413.6|6409.6|6412.9|6408.9|0
1621206090000|2021-05-16 23:01:30|6413.4|6409.4|6413.6|6409.6|6413.6|6409.6|6413.3|6409.3|0
1621206100000|2021-05-16 23:01:40|6413.4|6409.4|6413.4|6409.4|6413.6|6409.6|6413.4|6409.4|0
1621206110000|2021-05-16 23:01:50|6413.5|6409.5|6413.6|6409.6|6413.6|6409.6|6413.5|6409.5|0
1621206120000|2021-05-16 23:02:00|6413.4|6409.4|6413.3|6409.3|6413.6|6409.6|6412.8|6408.8|0
1621206130000|2021-05-16 23:02:10|6413.2|6409.2|6412.8|6408.8|6413.2|6409.2|6412.7|6408.7|0
1621206140000|2021-05-16 23:02:20|6412.9|6408.9|6412.8|6408.8|6413.3|6409.3|6412.8|6408.8|0
1621206150000|2021-05-16 23:02:30|6412.9|6408.9|6413.3|6409.3|6413.3|6409.3|6412.8|6408.8|0
1621206180000|2021-05-16 23:03:00|6413.2|6409.2|6413.3|6409.3|6413.3|6409.3|6412.8|6408.8|0
1621206190000|2021-05-16 23:03:10|6413.6|6409.6|6413.9|6409.9|6414.3|6410.3|6413.6|6409.6|0
1621206200000|2021-05-16 23:03:20|6414|6410|6413.6|6409.6|6414.3|6410.3|6413.6|6409.6|0
1621206210000|2021-05-16 23:03:30|6413.8|6409.8|6413.9|6409.9|6414.3|6410.3|6413.8|6409.8|0
1621206230000|2021-05-16 23:03:50|6414|6410|6414.3|6410.3|6414.3|6410.3|6414|6410|0
1621206240000|2021-05-16 23:04:00|6414.2|6410.2|6414.6|6410.6|6414.6|6410.6|6413.9|6409.9|0
1621206250000|2021-05-16 23:04:10|6414.7|6410.7|6414.9|6410.9|6415.2|6411.2|6414.6|6410.6|0
1621206260000|2021-05-16 23:04:20|6414.7|6410.7|6415.3|6411.3|6415.3|6411.3|6414.6|6410.6|0
1621206270000|2021-05-16 23:04:30|6415.4|6411.4|6415.7|6411.7|6415.7|6411.7|6415.3|6411.3|0
1621206280000|2021-05-16 23:04:40|6415.8|6411.8|6416|6412|6416|6412|6415.7|6411.7|0
1621206290000|2021-05-16 23:04:50|6415.8|6411.8|6415.7|6411.7|6415.8|6411.8|6415.7|6411.7|0
1621206300000|2021-05-16 23:05:00|6415.6|6411.6|6416.3|6412.3|6416.3|6412.3|6415.5|6411.5|0
1621206310000|2021-05-16 23:05:10|6416.4|6412.4|6417.1|6413.1|6417.1|6413.1|6416.4|6412.4|0
1621206320000|2021-05-16 23:05:20|6416.8|6412.8|6416.3|6412.3|6416.8|6412.8|6416.3|6412.3|0
1621206330000|2021-05-16 23:05:30|6416.5|6412.5|6416.6|6412.6|6416.6|6412.6|6416.3|6412.3|0
1621206340000|2021-05-16 23:05:40|6416.3|6412.3|6416.3|6412.3|6416.3|6412.3|6416.3|6412.3|0
1621206360000|2021-05-16 23:06:00|6416.5|6412.5|6416.3|6412.3|6416.5|6412.5|6416.3|6412.3|0
1621206370000|2021-05-16 23:06:10|6416.4|6412.4|6417.4|6413.4|6417.7|6413.7|6416.3|6412.3|0
1621206380000|2021-05-16 23:06:20|6417.1|6413.1|6416.6|6412.6|6417.1|6413.1|6416.6|6412.6|0
1621206390000|2021-05-16 23:06:30|6416.5|6412.5|6415.7|6411.7|6416.5|6412.5|6415.7|6411.7|0
1621206400000|2021-05-16 23:06:40|6415.8|6411.8|6416|6412|6416|6412|6415.8|6411.8|0
1621206420000|2021-05-16 23:07:00|6416.2|6412.2|6416|6412|6416.3|6412.3|6416|6412|0
1621206450000|2021-05-16 23:07:30|6415.9|6411.9|6415.9|6411.9|6415.9|6411.9|6415.9|6411.9|0
1621206460000|2021-05-16 23:07:40|6415.7|6411.7|6415.7|6411.7|6415.7|6411.7|6415.5|6411.5|0
1621206470000|2021-05-16 23:07:50|6415.6|6411.6|6415.5|6411.5|6415.7|6411.7|6415.4|6411.4|0
1621206480000|2021-05-16 23:08:00|6415.7|6411.7|6415.4|6411.4|6415.7|6411.7|6415.4|6411.4|0
1621206510000|2021-05-16 23:08:30|6415.7|6411.7|6416|6412|6416|6412|6415.7|6411.7|0
1621206530000|2021-05-16 23:08:50|6415.9|6411.9|6415.7|6411.7|6415.9|6411.9|6415.7|6411.7|0
1621206540000|2021-05-16 23:09:00|6415.8|6411.8|6416|6412|6416|6412|6415.8|6411.8|0
1621206550000|2021-05-16 23:09:10|6416.1|6412.1|6416.3|6412.3|6416.5|6412.5|6416.1|6412.1|0
1621206570000|2021-05-16 23:09:30|6416.4|6412.4|6416.3|6412.3|6416.5|6412.5|6416.3|6412.3|0
1621206660000|2021-05-16 23:11:00|6416.4|6412.4|6417.1|6413.1|6417.1|6413.1|6416.4|6412.4|0
1621206670000|2021-05-16 23:11:10|6417.2|6413.2|6417.4|6413.4|6417.4|6413.4|6417.2|6413.2|0
1621206680000|2021-05-16 23:11:20|6417.5|6413.5|6417.8|6413.8|6417.8|6413.8|6417.4|6413.4|0
1621206690000|2021-05-16 23:11:30|6417.7|6413.7|6417.4|6413.4|6417.7|6413.7|6417.4|6413.4|0
1621206700000|2021-05-16 23:11:40|6417.1|6413.1|6417.1|6413.1|6417.3|6413.3|6417.1|6413.1|0
1621206710000|2021-05-16 23:11:50|6416.7|6412.7|6416.7|6412.7|6416.7|6412.7|6416.7|6412.7|0
1621206740000|2021-05-16 23:12:20|6416.6|6412.6|6416.7|6412.7|6417.1|6413.1|6416.3|6412.3|0
1621206750000|2021-05-16 23:12:30|6416.8|6412.8|6417.1|6413.1|6417.1|6413.1|6416.7|6412.7|0
1621206760000|2021-05-16 23:12:40|6416.8|6412.8|6416.3|6412.3|6416.8|6412.8|6416.3|6412.3|0
1621206770000|2021-05-16 23:12:50|6416.4|6412.4|6416.7|6412.7|6416.7|6412.7|6416.4|6412.4|0
1621206780000|2021-05-16 23:13:00|6416.6|6412.6|6416.7|6412.7|6416.7|6412.7|6416.3|6412.3|0
1621206790000|2021-05-16 23:13:10|6416.8|6412.8|6417.1|6413.1|6417.1|6413.1|6416.8|6412.8|0
1621206860000|2021-05-16 23:14:20|6416.7|6412.7|6416.7|6412.7|6416.7|6412.7|6416.7|6412.7|0
1621206870000|2021-05-16 23:14:30|6416.6|6412.6|6416.3|6412.3|6416.6|6412.6|6416.3|6412.3|0
1621206880000|2021-05-16 23:14:40|6416.4|6412.4|6416.3|6412.3|6416.7|6412.7|6416.3|6412.3|0
1621206910000|2021-05-16 23:15:10|6415.8|6412.8|6415.5|6412.5|6415.8|6412.8|6415.5|6412.5|0
1621206940000|2021-05-16 23:15:40|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|0
1621206960000|2021-05-16 23:16:00|6415.1|6412.1|6414.4|6411.4|6415.1|6412.1|6414.4|6411.4|0
1621206970000|2021-05-16 23:16:10|6414.5|6411.5|6414.4|6411.4|6414.9|6411.9|6414.4|6411.4|0
1621206980000|2021-05-16 23:16:20|6414.7|6411.7|6413.7|6410.7|6414.9|6411.9|6413.7|6410.7|0
1621206990000|2021-05-16 23:16:30|6413.6|6410.6|6413.9|6410.9|6414.1|6411.1|6413.4|6410.4|0
1621207000000|2021-05-16 23:16:40|6413.8|6410.8|6412.3|6409.3|6413.8|6410.8|6412.3|6409.3|0
1621207010000|2021-05-16 23:16:50|6412.4|6409.4|6412.8|6409.8|6412.8|6409.8|6412|6409|0
1621207020000|2021-05-16 23:17:00|6413|6410|6413.4|6410.4|6413.4|6410.4|6413|6410|0
1621207030000|2021-05-16 23:17:10|6413.5|6410.5|6413.4|6410.4|6413.6|6410.6|6413.4|6410.4|0
1621207040000|2021-05-16 23:17:20|6413.5|6410.5|6413.7|6410.7|6414.1|6411.1|6413.5|6410.5|0
1621207050000|2021-05-16 23:17:30|6413.5|6410.5|6413.4|6410.4|6413.5|6410.5|6413.4|6410.4|0
1621207060000|2021-05-16 23:17:40|6413.3|6410.3|6412.7|6409.7|6413.4|6410.4|6412.7|6409.7|0
1621207070000|2021-05-16 23:17:50|6412.9|6409.9|6411.6|6408.6|6413|6410|6411.6|6408.6|0
1621207080000|2021-05-16 23:18:00|6411.7|6408.7|6411.6|6408.6|6411.9|6408.9|6411|6408|0
1621207090000|2021-05-16 23:18:10|6411.7|6408.7|6412|6409|6412.4|6409.4|6411.7|6408.7|0
1621207100000|2021-05-16 23:18:20|6411.9|6408.9|6411.4|6408.4|6412|6409|6411.4|6408.4|0
1621207110000|2021-05-16 23:18:30|6411.5|6408.5|6411.7|6408.7|6411.7|6408.7|6411.4|6408.4|0
1621207120000|2021-05-16 23:18:40|6411.8|6408.8|6411.4|6408.4|6412|6409|6411.4|6408.4|0
1621207130000|2021-05-16 23:18:50|6411.8|6408.8|6411.5|6408.5|6411.8|6408.8|6411.1|6408.1|0
1621207140000|2021-05-16 23:19:00|6411.4|6408.4|6411.5|6408.5|6411.8|6408.8|6411.3|6408.3|0
1621207150000|2021-05-16 23:19:10|6411.4|6408.4|6411.5|6408.5|6411.5|6408.5|6411.3|6408.3|0
1621207170000|2021-05-16 23:19:30|6411.4|6408.4|6411.5|6408.5|6411.5|6408.5|6411.2|6408.2|0
1621207180000|2021-05-16 23:19:40|6411.6|6408.6|6412.2|6409.2|6412.2|6409.2|6411.6|6408.6|0
1621207190000|2021-05-16 23:19:50|6412.1|6409.1|6412.2|6409.2|6412.2|6409.2|6411.8|6408.8|0
1621207200000|2021-05-16 23:20:00|6412.5|6409.5|6412.3|6409.3|6412.5|6409.5|6412.2|6409.2|0
1621207210000|2021-05-16 23:20:10|6412.4|6409.4|6412.5|6409.5|6412.5|6409.5|6412.4|6409.4|0
1621207220000|2021-05-16 23:20:20|6412.4|6409.4|6412.2|6409.2|6412.4|6409.4|6412.2|6409.2|0
1621207230000|2021-05-16 23:20:30|6412.3|6409.3|6412.5|6409.5|6412.5|6409.5|6412.2|6409.2|0
1621207240000|2021-05-16 23:20:40|6412.3|6409.3|6412.9|6409.9|6412.9|6409.9|6412.2|6409.2|0
1621207250000|2021-05-16 23:20:50|6413|6410|6413.7|6410.7|6413.7|6410.7|6413|6410|0
1621207260000|2021-05-16 23:21:00|6413.6|6410.6|6413.3|6410.3|6413.6|6410.6|6413.3|6410.3|0
1621207270000|2021-05-16 23:21:10|6413.1|6410.1|6412.5|6409.5|6413.1|6410.1|6412.5|6409.5|0
1621207290000|2021-05-16 23:21:30|6412.4|6409.4|6412.2|6409.2|6412.4|6409.4|6412.2|6409.2|0
1621207300000|2021-05-16 23:21:40|6412.5|6409.5|6412.2|6409.2|6412.5|6409.5|6412.2|6409.2|0
1621207310000|2021-05-16 23:21:50|6412.1|6409.1|6412.1|6409.1|6412.1|6409.1|6412.1|6409.1|0
1621207320000|2021-05-16 23:22:00|6412|6409|6412.1|6409.1|6412.1|6409.1|6411.7|6408.7|0
1621207330000|2021-05-16 23:22:10|6412|6409|6411.7|6408.7|6412|6409|6411.7|6408.7|0
1621207340000|2021-05-16 23:22:20|6411.4|6408.4|6411.4|6408.4|6411.4|6408.4|6411.4|6408.4|0
1621207350000|2021-05-16 23:22:30|6411.3|6408.3|6411.4|6408.4|6411.4|6408.4|6411.1|6408.1|0
1621207360000|2021-05-16 23:22:40|6411.1|6408.1|6410.8|6407.8|6411.1|6408.1|6410.8|6407.8|0
1621207370000|2021-05-16 23:22:50|6410.9|6407.9|6411.6|6408.6|6411.6|6408.6|6410.9|6407.9|0
1621207380000|2021-05-16 23:23:00|6411.7|6408.7|6411.6|6408.6|6412.1|6409.1|6411.6|6408.6|0
1621207390000|2021-05-16 23:23:10|6411.5|6408.5|6411.8|6408.8|6411.9|6408.9|6411.3|6408.3|0
1621207400000|2021-05-16 23:23:20|6411.7|6408.7|6411.6|6408.6|6411.7|6408.7|6411.6|6408.6|0
1621207410000|2021-05-16 23:23:30|6411.7|6408.7|6411.9|6408.9|6411.9|6408.9|6411.6|6408.6|0
1621207420000|2021-05-16 23:23:40|6412|6409|6411.9|6408.9|6412.1|6409.1|6411.9|6408.9|0
1621207440000|2021-05-16 23:24:00|6412|6409|6412.2|6409.2|6412.2|6409.2|6412|6409|0
1621207460000|2021-05-16 23:24:20|6412.3|6409.3|6412.3|6409.3|6412.3|6409.3|6412.3|6409.3|0
1621207580000|2021-05-16 23:26:20|6412.1|6409.1|6411.3|6408.3|6412.1|6409.1|6411.3|6408.3|0
1621207590000|2021-05-16 23:26:30|6411.4|6408.4|6411.6|6408.6|6411.6|6408.6|6411.4|6408.4|0
1621207600000|2021-05-16 23:26:40|6411.4|6408.4|6411.6|6408.6|6411.6|6408.6|6411.4|6408.4|0
1621207610000|2021-05-16 23:26:50|6411.4|6408.4|6411.4|6408.4|6411.4|6408.4|6411.4|6408.4|0
1621207620000|2021-05-16 23:27:00|6411.5|6408.5|6411.6|6408.6|6411.6|6408.6|6411.5|6408.5|0
1621207660000|2021-05-16 23:27:40|6411.4|6408.4|6411.6|6408.6|6411.6|6408.6|6411.3|6408.3|0
1621207690000|2021-05-16 23:28:10|6411.4|6408.4|6411.4|6408.4|6411.4|6408.4|6411.4|6408.4|0
1621207700000|2021-05-16 23:28:20|6411.5|6408.5|6411.6|6408.6|6411.6|6408.6|6411.3|6408.3|0
1621207710000|2021-05-16 23:28:30|6411.7|6408.7|6411.9|6408.9|6411.9|6408.9|6411.7|6408.7|0
1621207720000|2021-05-16 23:28:40|6412|6409|6413|6410|6413|6410|6412|6409|0
1621207730000|2021-05-16 23:28:50|6413.1|6410.1|6412.7|6409.7|6413.4|6410.4|6412.7|6409.7|0
1621207740000|2021-05-16 23:29:00|6412.8|6409.8|6413|6410|6413|6410|6412.8|6409.8|0
1621207750000|2021-05-16 23:29:10|6413.1|6410.1|6413|6410|6413.4|6410.4|6413|6410|0
1621207780000|2021-05-16 23:29:40|6412.7|6409.7|6412.3|6409.3|6412.7|6409.7|6412.3|6409.3|0
1621207790000|2021-05-16 23:29:50|6412.2|6409.2|6411.9|6408.9|6412.3|6409.3|6411.9|6408.9|0
1621207800000|2021-05-16 23:30:00|6412|6409|6412.1|6409.1|6412.7|6409.7|6412|6409|0
1621207810000|2021-05-16 23:30:10|6412.3|6409.3|6411.9|6408.9|6412.3|6409.3|6411.9|6408.9|0
1621207840000|2021-05-16 23:30:40|6411.7|6408.7|6410.9|6407.9|6411.7|6408.7|6410.9|6407.9|0
1621207850000|2021-05-16 23:30:50|6410.8|6407.8|6409.9|6406.9|6410.8|6407.8|6409.8|6406.8|0
1621207860000|2021-05-16 23:31:00|6409.8|6406.8|6409.9|6406.9|6409.9|6406.9|6409.6|6406.6|0
1621207870000|2021-05-16 23:31:10|6409.8|6406.8|6409.7|6406.7|6409.9|6406.9|6409.6|6406.6|0
1621207880000|2021-05-16 23:31:20|6409.8|6406.8|6409.7|6406.7|6409.9|6406.9|6409.6|6406.6|0
1621207890000|2021-05-16 23:31:30|6409.6|6406.6|6409.9|6406.9|6409.9|6406.9|6409.6|6406.6|0
1621207900000|2021-05-16 23:31:40|6409.7|6406.7|6409.6|6406.6|6409.9|6406.9|6409.6|6406.6|0
1621207910000|2021-05-16 23:31:50|6409.9|6406.9|6410.2|6407.2|6410.2|6407.2|6409.9|6406.9|0
1621207920000|2021-05-16 23:32:00|6410.4|6407.4|6410.7|6407.7|6410.7|6407.7|6410.4|6407.4|0
1621207930000|2021-05-16 23:32:10|6410.8|6407.8|6411.2|6408.2|6411.2|6408.2|6410.8|6407.8|0
1621207940000|2021-05-16 23:32:20|6411.3|6408.3|6411.8|6408.8|6412.1|6409.1|6411.2|6408.2|0
1621207950000|2021-05-16 23:32:30|6411.6|6408.6|6411.6|6408.6|6412|6409|6411.6|6408.6|0
1621207960000|2021-05-16 23:32:40|6411.7|6408.7|6411.6|6408.6|6412|6409|6411.6|6408.6|0
1621207980000|2021-05-16 23:33:00|6411.5|6408.5|6411|6408|6411.5|6408.5|6410.8|6407.8|0
1621207990000|2021-05-16 23:33:10|6411.1|6408.1|6411.3|6408.3|6411.3|6408.3|6411.1|6408.1|0
1621208000000|2021-05-16 23:33:20|6411.5|6408.5|6411.6|6408.6|6411.6|6408.6|6411.5|6408.5|0
1621208010000|2021-05-16 23:33:30|6411.5|6408.5|6411.5|6408.5|6411.5|6408.5|6411.3|6408.3|0
1621208020000|2021-05-16 23:33:40|6411.6|6408.6|6412|6409|6412|6409|6411.6|6408.6|0
1621208030000|2021-05-16 23:33:50|6411.9|6408.9|6412|6409|6412|6409|6411.3|6408.3|0
1621208040000|2021-05-16 23:34:00|6411.9|6408.9|6411.6|6408.6|6411.9|6408.9|6411.6|6408.6|0
1621208050000|2021-05-16 23:34:10|6411.3|6408.3|6410.7|6407.7|6411.3|6408.3|6410.7|6407.7|0
1621208060000|2021-05-16 23:34:20|6410.5|6407.5|6410.2|6407.2|6410.5|6407.5|6409.6|6406.6|0
1621208070000|2021-05-16 23:34:30|6410.1|6407.1|6409.9|6406.9|6410.1|6407.1|6409.9|6406.9|0
1621208080000|2021-05-16 23:34:40|6410.1|6407.1|6410.2|6407.2|6410.2|6407.2|6409.9|6406.9|0
1621208090000|2021-05-16 23:34:50|6410.1|6407.1|6410.2|6407.2|6410.2|6407.2|6410.1|6407.1|0
1621208100000|2021-05-16 23:35:00|6409.9|6406.9|6409.9|6406.9|6409.9|6406.9|6409.9|6406.9|0
1621208110000|2021-05-16 23:35:10|6410|6407|6411|6408|6411|6408|6410|6407|0
1621208120000|2021-05-16 23:35:20|6410.8|6407.8|6410.7|6407.7|6411|6408|6410.7|6407.7|0
1621208140000|2021-05-16 23:35:40|6410.6|6407.6|6410.1|6407.1|6410.6|6407.6|6409.9|6406.9|0
1621208150000|2021-05-16 23:35:50|6410|6407|6410.1|6407.1|6410.2|6407.2|6409.9|6406.9|0
1621208160000|2021-05-16 23:36:00|6410.2|6407.2|6409.9|6406.9|6410.2|6407.2|6409.9|6406.9|0
1621208180000|2021-05-16 23:36:20|6409.8|6406.8|6409.9|6406.9|6409.9|6406.9|6409.6|6406.6|0
1621208190000|2021-05-16 23:36:30|6410.1|6407.1|6409.9|6406.9|6410.2|6407.2|6409.9|6406.9|0
1621208200000|2021-05-16 23:36:40|6409.8|6406.8|6409.9|6406.9|6410.2|6407.2|6409.6|6406.6|0
1621208210000|2021-05-16 23:36:50|6410.1|6407.1|6410.2|6407.2|6410.2|6407.2|6410.1|6407.1|0
1621208220000|2021-05-16 23:37:00|6410.1|6407.1|6409.9|6406.9|6410.2|6407.2|6409.9|6406.9|0
1621208230000|2021-05-16 23:37:10|6410|6407|6410.7|6407.7|6410.7|6407.7|6410|6407|0
1621208240000|2021-05-16 23:37:20|6410.6|6407.6|6410.7|6407.7|6410.7|6407.7|6410.2|6407.2|0
1621208250000|2021-05-16 23:37:30|6410.6|6407.6|6411|6408|6411|6408|6410.4|6407.4|0
1621208260000|2021-05-16 23:37:40|6411.1|6408.1|6411.1|6408.1|6411.1|6408.1|6411|6408|0
1621208270000|2021-05-16 23:37:50|6411|6408|6411.3|6408.3|6411.3|6408.3|6411|6408|0
1621208280000|2021-05-16 23:38:00|6411.5|6408.5|6411.3|6408.3|6411.5|6408.5|6411.3|6408.3|0
1621208300000|2021-05-16 23:38:20|6411.2|6408.2|6411|6408|6411.2|6408.2|6410.7|6407.7|0
1621208310000|2021-05-16 23:38:30|6410.8|6407.8|6411|6408|6411.3|6408.3|6410.8|6407.8|0
1621208320000|2021-05-16 23:38:40|6411.1|6408.1|6410.4|6407.4|6411.3|6408.3|6410.4|6407.4|0
1621208330000|2021-05-16 23:38:50|6410.3|6407.3|6409.9|6406.9|6410.4|6407.4|6409.9|6406.9|0
1621208340000|2021-05-16 23:39:00|6410|6407|6410.7|6407.7|6410.7|6407.7|6410|6407|0
1621208350000|2021-05-16 23:39:10|6410.6|6407.6|6411.3|6408.3|6411.3|6408.3|6410.2|6407.2|0
1621208370000|2021-05-16 23:39:30|6411.5|6408.5|6411.6|6408.6|6411.6|6408.6|6411.5|6408.5|0
1621208390000|2021-05-16 23:39:50|6411.7|6408.7|6412|6409|6412|6409|6411.7|6408.7|0
1621208400000|2021-05-16 23:40:00|6411.9|6408.9|6412|6409|6412|6409|6411.5|6408.5|0
1621208410000|2021-05-16 23:40:10|6412.3|6409.3|6412.3|6409.3|6412.7|6409.7|6412.3|6409.3|0
1621208420000|2021-05-16 23:40:20|6412.2|6409.2|6412.3|6409.3|6412.3|6409.3|6412.1|6409.1|0
1621208430000|2021-05-16 23:40:30|6412.2|6409.2|6412.1|6409.1|6412.3|6409.3|6412|6409|0
1621208440000|2021-05-16 23:40:40|6412|6409|6412.1|6409.1|6412.3|6409.3|6412|6409|0
1621208450000|2021-05-16 23:40:50|6412|6409|6412.1|6409.1|6412.3|6409.3|6412|6409|0
1621208460000|2021-05-16 23:41:00|6411.9|6408.9|6412.1|6409.1|6412.1|6409.1|6411.9|6408.9|0
1621208470000|2021-05-16 23:41:10|6412.3|6409.3|6412.3|6409.3|6412.7|6409.7|6412.3|6409.3|0
1621208480000|2021-05-16 23:41:20|6412.7|6409.7|6412.3|6409.3|6412.7|6409.7|6412.3|6409.3|0
1621208490000|2021-05-16 23:41:30|6412.4|6409.4|6412.7|6409.7|6412.7|6409.7|6412.3|6409.3|0
1621208500000|2021-05-16 23:41:40|6412.4|6409.4|6412.7|6409.7|6413|6410|6412.4|6409.4|0
1621208510000|2021-05-16 23:41:50|6412.3|6409.3|6412.7|6409.7|6412.7|6409.7|6412.3|6409.3|0
1621208520000|2021-05-16 23:42:00|6412.3|6409.3|6411.9|6408.9|6412.3|6409.3|6411.9|6408.9|0
1621208540000|2021-05-16 23:42:20|6412|6409|6411.9|6408.9|6412.3|6409.3|6411.9|6408.9|0
1621208550000|2021-05-16 23:42:30|6412|6409|6412.2|6409.2|6412.2|6409.2|6412|6409|0
1621208560000|2021-05-16 23:42:40|6412.3|6409.3|6412.9|6409.9|6413|6410|6412.3|6409.3|0
1621208570000|2021-05-16 23:42:50|6412.8|6409.8|6412.7|6409.7|6412.8|6409.8|6412.7|6409.7|0
1621208580000|2021-05-16 23:43:00|6412.9|6409.9|6413|6410|6413|6410|6412.9|6409.9|0
1621208590000|2021-05-16 23:43:10|6413.1|6410.1|6413.7|6410.7|6413.7|6410.7|6413.1|6410.1|0
1621208600000|2021-05-16 23:43:20|6413.6|6410.6|6413.7|6410.7|6413.7|6410.7|6413.5|6410.5|0
1621208610000|2021-05-16 23:43:30|6413.5|6410.5|6413.5|6410.5|6413.7|6410.7|6413.4|6410.4|0
1621208620000|2021-05-16 23:43:40|6413.4|6410.4|6413.7|6410.7|6413.7|6410.7|6413.4|6410.4|0
1621208640000|2021-05-16 23:44:00|6413.5|6410.5|6413.4|6410.4|6413.7|6410.7|6413.4|6410.4|0
1621208650000|2021-05-16 23:44:10|6413.2|6410.2|6412.7|6409.7|6413.2|6410.2|6412.3|6409.3|0
1621208660000|2021-05-16 23:44:20|6412.9|6409.9|6412.4|6409.4|6412.9|6409.9|6412.3|6409.3|0
1621208680000|2021-05-16 23:44:40|6412.3|6409.3|6412.3|6409.3|6412.3|6409.3|6411.9|6408.9|0
1621208690000|2021-05-16 23:44:50|6412.2|6409.2|6412.1|6409.1|6412.3|6409.3|6411.9|6408.9|0
1621208700000|2021-05-16 23:45:00|6412.3|6409.3|6411.9|6408.9|6412.3|6409.3|6411.9|6408.9|0
1621208710000|2021-05-16 23:45:10|6411.6|6408.6|6411.6|6408.6|6411.8|6408.8|6411.3|6408.3|0
1621208730000|2021-05-16 23:45:30|6411.4|6408.4|6411.6|6408.6|6411.6|6408.6|6411.4|6408.4|0
1621208740000|2021-05-16 23:45:40|6411.4|6408.4|6411.6|6408.6|6411.6|6408.6|6411.4|6408.4|0
1621208750000|2021-05-16 23:45:50|6411.8|6408.8|6411.9|6408.9|6411.9|6408.9|6411.8|6408.8|0
1621208760000|2021-05-16 23:46:00|6412|6409|6412.3|6409.3|6412.3|6409.3|6411.9|6408.9|0
1621208770000|2021-05-16 23:46:10|6412.2|6409.2|6411.9|6408.9|6412.3|6409.3|6411.9|6408.9|0
1621208780000|2021-05-16 23:46:20|6411.6|6408.6|6411.6|6408.6|6411.9|6408.9|6411.6|6408.6|0
1621208790000|2021-05-16 23:46:30|6411.8|6408.8|6411.8|6408.8|6411.8|6408.8|6411.6|6408.6|0
1621208800000|2021-05-16 23:46:40|6411.9|6408.9|6411.8|6408.8|6411.9|6408.9|6411.8|6408.8|0
1621208810000|2021-05-16 23:46:50|6411.7|6408.7|6411.6|6408.6|6411.7|6408.7|6411.6|6408.6|0
1621208820000|2021-05-16 23:47:00|6411.4|6408.4|6411.3|6408.3|6411.4|6408.4|6410.3|6407.3|0
1621208830000|2021-05-16 23:47:10|6411.2|6408.2|6411|6408|6411.2|6408.2|6410.6|6407.6|0
1621208840000|2021-05-16 23:47:20|6410.9|6407.9|6410.9|6407.9|6410.9|6407.9|6410.6|6407.6|0
1621208860000|2021-05-16 23:47:40|6410.6|6407.6|6410.9|6407.9|6410.9|6407.9|6410.6|6407.6|0
1621208870000|2021-05-16 23:47:50|6410.8|6407.8|6410.6|6407.6|6410.8|6407.8|6410.6|6407.6|0
1621208880000|2021-05-16 23:48:00|6410.7|6407.7|6410.9|6407.9|6410.9|6407.9|6410.6|6407.6|0
1621208890000|2021-05-16 23:48:10|6410.8|6407.8|6410.6|6407.6|6410.8|6407.8|6410.6|6407.6|0
1621208910000|2021-05-16 23:48:30|6410.2|6407.2|6410.2|6407.2|6410.6|6407.6|6410.2|6407.2|0
1621208920000|2021-05-16 23:48:40|6410.1|6407.1|6409.8|6406.8|6410.1|6407.1|6409.8|6406.8|0
1621208930000|2021-05-16 23:48:50|6409.9|6406.9|6409.5|6406.5|6410.2|6407.2|6409.5|6406.5|0
1621208940000|2021-05-16 23:49:00|6409.6|6406.6|6409.8|6406.8|6410|6407|6409.6|6406.6|0
1621208950000|2021-05-16 23:49:10|6409.9|6406.9|6409.8|6406.8|6410.2|6407.2|6409.8|6406.8|0
1621208960000|2021-05-16 23:49:20|6409.9|6406.9|6410.2|6407.2|6410.2|6407.2|6409.8|6406.8|0
1621208970000|2021-05-16 23:49:30|6410.1|6407.1|6410|6407|6410.1|6407.1|6410|6407|0
1621208980000|2021-05-16 23:49:40|6409.8|6406.8|6410|6407|6410.2|6407.2|6409.8|6406.8|0
1621208990000|2021-05-16 23:49:50|6409.8|6406.8|6410.2|6407.2|6410.2|6407.2|6409.8|6406.8|0
1621209000000|2021-05-16 23:50:00|6410.3|6407.3|6410.6|6407.6|6410.6|6407.6|6410.3|6407.3|0
1621209010000|2021-05-16 23:50:10|6410.3|6407.3|6410.2|6407.2|6410.6|6407.6|6410.2|6407.2|0
1621209020000|2021-05-16 23:50:20|6410.1|6407.1|6409.8|6406.8|6410.1|6407.1|6409.5|6406.5|0
1621209030000|2021-05-16 23:50:30|6409.9|6406.9|6409.8|6406.8|6410.2|6407.2|6409.7|6406.7|0
1621209040000|2021-05-16 23:50:40|6409.7|6406.7|6409.5|6406.5|6409.8|6406.8|6409.5|6406.5|0
1621209050000|2021-05-16 23:50:50|6409.6|6406.6|6409.8|6406.8|6409.8|6406.8|6409.5|6406.5|0
1621209060000|2021-05-16 23:51:00|6409.9|6406.9|6410|6407|6410.2|6407.2|6409.8|6406.8|0
1621209070000|2021-05-16 23:51:10|6410.2|6407.2|6410.6|6407.6|6410.9|6407.9|6410.2|6407.2|0
1621209080000|2021-05-16 23:51:20|6410.7|6407.7|6411.6|6408.6|6411.6|6408.6|6410.7|6407.7|0
1621209100000|2021-05-16 23:51:40|6411.8|6408.8|6411.6|6408.6|6411.9|6408.9|6411.6|6408.6|0
1621209120000|2021-05-16 23:52:00|6411.9|6408.9|6412.2|6409.2|6412.2|6409.2|6411.9|6408.9|0
1621209130000|2021-05-16 23:52:10|6412.3|6409.3|6413.6|6410.6|6413.7|6410.7|6412.3|6409.3|0
1621209140000|2021-05-16 23:52:20|6413.3|6410.3|6413.7|6410.7|6413.7|6410.7|6413|6410|0
1621209150000|2021-05-16 23:52:30|6413.6|6410.6|6413.7|6410.7|6413.7|6410.7|6413.3|6410.3|0
1621209160000|2021-05-16 23:52:40|6413.6|6410.6|6413.2|6410.2|6413.7|6410.7|6413.2|6410.2|0
1621209170000|2021-05-16 23:52:50|6413.1|6410.1|6413.7|6410.7|6413.7|6410.7|6413|6410|0
1621209180000|2021-05-16 23:53:00|6413.6|6410.6|6413.7|6410.7|6413.7|6410.7|6413.3|6410.3|0
1621209190000|2021-05-16 23:53:10|6413.6|6410.6|6413.7|6410.7|6413.7|6410.7|6413.5|6410.5|0
1621209200000|2021-05-16 23:53:20|6413.6|6410.6|6413.3|6410.3|6413.7|6410.7|6413.3|6410.3|0
1621209210000|2021-05-16 23:53:30|6413.2|6410.2|6413|6410|6413.3|6410.3|6412.7|6409.7|0
1621209220000|2021-05-16 23:53:40|6412.8|6409.8|6412.4|6409.4|6412.8|6409.8|6411.9|6408.9|0
1621209230000|2021-05-16 23:53:50|6412.7|6409.7|6413|6410|6413|6410|6412.7|6409.7|0
1621209240000|2021-05-16 23:54:00|6413.1|6410.1|6413.2|6410.2|6413.3|6410.3|6413.1|6410.1|0
1621209250000|2021-05-16 23:54:10|6413.3|6410.3|6413|6410|6413.3|6410.3|6412.7|6409.7|0
1621209260000|2021-05-16 23:54:20|6412.8|6409.8|6413|6410|6413|6410|6412.7|6409.7|0
1621209270000|2021-05-16 23:54:30|6412.8|6409.8|6412.7|6409.7|6413|6410|6412.7|6409.7|0
1621209280000|2021-05-16 23:54:40|6412.8|6409.8|6411.6|6408.6|6413|6410|6411.6|6408.6|0
1621209290000|2021-05-16 23:54:50|6411.8|6408.8|6411.9|6408.9|6412.1|6409.1|6411.8|6408.8|0
1621209300000|2021-05-16 23:55:00|6412|6409|6411.9|6408.9|6412.2|6409.2|6411.6|6408.6|0
1621209310000|2021-05-16 23:55:10|6411.7|6408.7|6410.6|6407.6|6411.9|6408.9|6410.6|6407.6|0
1621209320000|2021-05-16 23:55:20|6410.5|6407.5|6410.6|6407.6|6410.6|6407.6|6410.3|6407.3|0
1621209350000|2021-05-16 23:55:50|6410.7|6407.7|6410.9|6407.9|6410.9|6407.9|6410.7|6407.7|0
1621209360000|2021-05-16 23:56:00|6410.8|6407.8|6409.6|6406.6|6410.8|6407.8|6409.6|6406.6|0
1621209370000|2021-05-16 23:56:10|6409.4|6406.4|6409.3|6406.3|6409.4|6406.4|6408.8|6405.8|0
1621209380000|2021-05-16 23:56:20|6409.2|6406.2|6409.3|6406.3|6409.3|6406.3|6408.8|6405.8|0
1621209390000|2021-05-16 23:56:30|6409.2|6406.2|6408.8|6405.8|6409.2|6406.2|6408.8|6405.8|0
1621209400000|2021-05-16 23:56:40|6408.9|6405.9|6409|6406|6409.3|6406.3|6408.8|6405.8|0
1621209410000|2021-05-16 23:56:50|6408.8|6405.8|6408.8|6405.8|6409|6406|6408.5|6405.5|0
1621209420000|2021-05-16 23:57:00|6408.9|6405.9|6409.6|6406.6|6409.6|6406.6|6408.5|6405.5|0
1621209430000|2021-05-16 23:57:10|6409.7|6406.7|6410.2|6407.2|6410.2|6407.2|6409.7|6406.7|0
1621209440000|2021-05-16 23:57:20|6410.3|6407.3|6410.2|6407.2|6410.6|6407.6|6410.2|6407.2|0
1621209460000|2021-05-16 23:57:40|6409.9|6406.9|6409.9|6406.9|6410.2|6407.2|6409.9|6406.9|0
1621209470000|2021-05-16 23:57:50|6409.8|6406.8|6409.5|6406.5|6409.8|6406.8|6409.5|6406.5|0
1621209480000|2021-05-16 23:58:00|6409.3|6406.3|6408.8|6405.8|6409.3|6406.3|6408.8|6405.8|0
1621209490000|2021-05-16 23:58:10|6408.9|6405.9|6408.8|6405.8|6409|6406|6408.8|6405.8|0
1621209510000|2021-05-16 23:58:30|6409|6406|6409.3|6406.3|6409.3|6406.3|6408.8|6405.8|0
1621209520000|2021-05-16 23:58:40|6409.2|6406.2|6408.8|6405.8|6409.2|6406.2|6408.8|6405.8|0
1621209530000|2021-05-16 23:58:50|6408.6|6405.6|6408.2|6405.2|6408.6|6405.6|6408.2|6405.2|0
1621209540000|2021-05-16 23:59:00|6408.3|6405.3|6408.8|6405.8|6408.8|6405.8|6408.3|6405.3|0
1621209550000|2021-05-16 23:59:10|6409|6406|6410|6407|6410.1|6407.1|6409|6406|0
1621209560000|2021-05-16 23:59:20|6409.9|6406.9|6409.9|6406.9|6410.2|6407.2|6409.9|6406.9|0
1621209580000|2021-05-16 23:59:40|6409.7|6406.7|6409.7|6406.7|6409.7|6406.7|6409.6|6406.6|0
1621209590000|2021-05-16 23:59:50|6409.6|6406.6|6409.6|6406.6|6409.9|6406.9|6409.6|6406.6|0
1621209600000|2021-05-17 00:00:00|6409.7|6406.7|6409.3|6406.3|6410.2|6407.2|6409.3|6406.3|0
1621209610000|2021-05-17 00:00:10|6409.4|6406.4|6409.9|6406.9|6410.9|6407.9|6409.3|6406.3|0
1621209620000|2021-05-17 00:00:20|6409.7|6406.7|6408.5|6405.5|6409.7|6406.7|6407.8|6404.8|0
1621209630000|2021-05-17 00:00:30|6408.8|6405.8|6407.8|6404.8|6408.8|6405.8|6407.8|6404.8|0
1621209640000|2021-05-17 00:00:40|6407.9|6404.9|6408.8|6405.8|6408.8|6405.8|6407.8|6404.8|0
1621209650000|2021-05-17 00:00:50|6408.7|6405.7|6407.8|6404.8|6408.7|6405.7|6407.8|6404.8|0
1621209660000|2021-05-17 00:01:00|6407.5|6404.5|6407.7|6404.7|6407.7|6404.7|6406.6|6403.6|0
1621209670000|2021-05-17 00:01:10|6408|6405|6408|6405|6408.3|6405.3|6407.7|6404.7|0
1621209680000|2021-05-17 00:01:20|6408.2|6405.2|6407|6404|6409.1|6406.1|6406.6|6403.6|0
1621209690000|2021-05-17 00:01:30|6407.1|6404.1|6407|6404|6407.7|6404.7|6407|6404|0
1621209700000|2021-05-17 00:01:40|6407.1|6404.1|6406.6|6403.6|6407.4|6404.4|6406.6|6403.6|0
1621209710000|2021-05-17 00:01:50|6406.4|6403.4|6406.1|6403.1|6406.4|6403.4|6405.6|6402.6|0
1621209720000|2021-05-17 00:02:00|6406.2|6403.2|6407.4|6404.4|6407.4|6404.4|6406.2|6403.2|0
1621209730000|2021-05-17 00:02:10|6407.3|6404.3|6406.3|6403.3|6407.3|6404.3|6406.3|6403.3|0
1621209740000|2021-05-17 00:02:20|6406.4|6403.4|6406.7|6403.7|6406.7|6403.7|6406.3|6403.3|0
1621209750000|2021-05-17 00:02:30|6406.8|6403.8|6406.7|6403.7|6407|6404|6406.7|6403.7|0
1621209760000|2021-05-17 00:02:40|6406.4|6403.4|6406.3|6403.3|6406.4|6403.4|6405.9|6402.9|0
1621209770000|2021-05-17 00:02:50|6406.2|6403.2|6406.1|6403.1|6406.4|6403.4|6405.9|6402.9|0
1621209780000|2021-05-17 00:03:00|6406.3|6403.3|6405.3|6402.3|6406.3|6403.3|6405.3|6402.3|0
1621209790000|2021-05-17 00:03:10|6405.2|6402.2|6404.8|6401.8|6405.2|6402.2|6404.8|6401.8|0
1621209800000|2021-05-17 00:03:20|6404.6|6401.6|6404.7|6401.7|6404.8|6401.8|6404.3|6401.3|0
1621209810000|2021-05-17 00:03:30|6404.8|6401.8|6404.9|6401.9|6404.9|6401.9|6404.7|6401.7|0
1621209820000|2021-05-17 00:03:40|6404.7|6401.7|6404.8|6401.8|6404.8|6401.8|6404.7|6401.7|0
1621209830000|2021-05-17 00:03:50|6404.9|6401.9|6405.1|6402.1|6405.1|6402.1|6404.7|6401.7|0
1621209840000|2021-05-17 00:04:00|6405|6402|6404.3|6401.3|6405|6402|6404.3|6401.3|0
1621209850000|2021-05-17 00:04:10|6404.4|6401.4|6404.3|6401.3|6404.8|6401.8|6404.1|6401.1|0
1621209860000|2021-05-17 00:04:20|6404.6|6401.6|6405.1|6402.1|6405.1|6402.1|6404.6|6401.6|0
1621209870000|2021-05-17 00:04:30|6404.9|6401.9|6405|6402|6405.1|6402.1|6404.8|6401.8|0
1621209880000|2021-05-17 00:04:40|6404.8|6401.8|6404.8|6401.8|6405.1|6402.1|6404.8|6401.8|0
1621209900000|2021-05-17 00:05:00|6404.7|6401.7|6404.8|6401.8|6404.8|6401.8|6404.3|6401.3|0
1621209910000|2021-05-17 00:05:10|6404.7|6401.7|6405.4|6402.4|6405.4|6402.4|6404.3|6401.3|0
1621209920000|2021-05-17 00:05:20|6405.5|6402.5|6405.4|6402.4|6405.7|6402.7|6405.4|6402.4|0
1621209930000|2021-05-17 00:05:30|6405.5|6402.5|6405.4|6402.4|6405.7|6402.7|6405.4|6402.4|0
1621209940000|2021-05-17 00:05:40|6405.3|6402.3|6405.7|6402.7|6405.7|6402.7|6405.3|6402.3|0
1621209950000|2021-05-17 00:05:50|6405.6|6402.6|6405.7|6402.7|6405.9|6402.9|6405.4|6402.4|0
1621209960000|2021-05-17 00:06:00|6405.6|6402.6|6405.4|6402.4|6405.7|6402.7|6405.4|6402.4|0
1621209970000|2021-05-17 00:06:10|6405.5|6402.5|6405.7|6402.7|6405.7|6402.7|6405.5|6402.5|0
1621209980000|2021-05-17 00:06:20|6405.8|6402.8|6406.1|6403.1|6406.1|6403.1|6405.8|6402.8|0
1621209990000|2021-05-17 00:06:30|6405.9|6402.9|6405.4|6402.4|6405.9|6402.9|6405.4|6402.4|0
1621210000000|2021-05-17 00:06:40|6405.1|6402.1|6405.3|6402.3|6405.4|6402.4|6405.1|6402.1|0
1621210010000|2021-05-17 00:06:50|6405.4|6402.4|6405.1|6402.1|6405.4|6402.4|6404.8|6401.8|0
1621210020000|2021-05-17 00:07:00|6405|6402|6404.8|6401.8|6405|6402|6404.8|6401.8|0
1621210030000|2021-05-17 00:07:10|6404.7|6401.7|6404.3|6401.3|6404.8|6401.8|6404.3|6401.3|0
1621210040000|2021-05-17 00:07:20|6404.4|6401.4|6405.8|6402.8|6405.8|6402.8|6404.4|6401.4|0
1621210050000|2021-05-17 00:07:30|6406.1|6403.1|6405.8|6402.8|6406.5|6403.5|6405.8|6402.8|0
1621210060000|2021-05-17 00:07:40|6405.7|6402.7|6405.1|6402.1|6405.7|6402.7|6405.1|6402.1|0
1621210070000|2021-05-17 00:07:50|6405.3|6402.3|6405.4|6402.4|6405.4|6402.4|6405.1|6402.1|0
1621210080000|2021-05-17 00:08:00|6405.3|6402.3|6405.1|6402.1|6405.3|6402.3|6404.8|6401.8|0
1621210100000|2021-05-17 00:08:20|6405|6402|6405.1|6402.1|6405.1|6402.1|6405|6402|0
1621210110000|2021-05-17 00:08:30|6405|6402|6404.6|6401.6|6405|6402|6404.3|6401.3|0
1621210120000|2021-05-17 00:08:40|6404.3|6401.3|6404.8|6401.8|6404.8|6401.8|6404.3|6401.3|0
1621210130000|2021-05-17 00:08:50|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6404.8|6401.8|0
1621210140000|2021-05-17 00:09:00|6405.2|6402.2|6405.4|6402.4|6405.7|6402.7|6405.2|6402.2|0
1621210150000|2021-05-17 00:09:10|6405.2|6402.2|6405.7|6402.7|6405.7|6402.7|6405.1|6402.1|0
1621210160000|2021-05-17 00:09:20|6405.6|6402.6|6405.7|6402.7|6405.7|6402.7|6405.4|6402.4|0
1621210170000|2021-05-17 00:09:30|6405.6|6402.6|6405.4|6402.4|6405.6|6402.6|6405.4|6402.4|0
1621210180000|2021-05-17 00:09:40|6405.5|6402.5|6405.7|6402.7|6406|6403|6405.5|6402.5|0
1621210190000|2021-05-17 00:09:50|6405.8|6402.8|6406|6403|6406|6403|6405.7|6402.7|0
1621210200000|2021-05-17 00:10:00|6405.9|6402.9|6405.4|6402.4|6405.9|6402.9|6405.4|6402.4|0
1621210210000|2021-05-17 00:10:10|6405.6|6402.6|6405.7|6402.7|6405.7|6402.7|6405.4|6402.4|0
1621210220000|2021-05-17 00:10:20|6405.6|6402.6|6405.4|6402.4|6405.6|6402.6|6405.4|6402.4|0
1621210230000|2021-05-17 00:10:30|6405.3|6402.3|6405.4|6402.4|6405.4|6402.4|6405.3|6402.3|0
1621210240000|2021-05-17 00:10:40|6405.3|6402.3|6405.3|6402.3|6405.4|6402.4|6405.3|6402.3|0
1621210250000|2021-05-17 00:10:50|6405.2|6402.2|6405.4|6402.4|6405.4|6402.4|6405.1|6402.1|0
1621210260000|2021-05-17 00:11:00|6405.3|6402.3|6405.1|6402.1|6405.3|6402.3|6404.9|6401.9|0
1621210270000|2021-05-17 00:11:10|6405.3|6402.3|6404.8|6401.8|6405.4|6402.4|6404.8|6401.8|0
1621210280000|2021-05-17 00:11:20|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|0
1621210290000|2021-05-17 00:11:30|6405.4|6402.4|6405.3|6402.3|6405.4|6402.4|6405.1|6402.1|0
1621210300000|2021-05-17 00:11:40|6405.2|6402.2|6404.8|6401.8|6405.2|6402.2|6404.8|6401.8|0
1621210310000|2021-05-17 00:11:50|6404.7|6401.7|6405.1|6402.1|6405.1|6402.1|6404.3|6401.3|0
1621210320000|2021-05-17 00:12:00|6404.9|6401.9|6404.3|6401.3|6405.1|6402.1|6404.3|6401.3|0
1621210330000|2021-05-17 00:12:10|6404|6401|6404.3|6401.3|6404.3|6401.3|6404|6401|0
1621210350000|2021-05-17 00:12:30|6404.6|6401.6|6405.1|6402.1|6405.1|6402.1|6404.6|6401.6|0
1621210360000|2021-05-17 00:12:40|6405.3|6402.3|6405.1|6402.1|6405.4|6402.4|6405.1|6402.1|0
1621210380000|2021-05-17 00:13:00|6404.9|6401.9|6404.6|6401.6|6404.9|6401.9|6404.3|6401.3|0
1621210390000|2021-05-17 00:13:10|6404.3|6401.3|6404.3|6401.3|6404.6|6401.6|6403.7|6400.7|0
1621210400000|2021-05-17 00:13:20|6404.2|6401.2|6404|6401|6404.2|6401.2|6403.7|6400.7|0
1621210410000|2021-05-17 00:13:30|6403.9|6400.9|6403.3|6400.3|6404|6401|6403|6400|0
1621210420000|2021-05-17 00:13:40|6403.4|6400.4|6402.3|6399.3|6403.7|6400.7|6402.1|6399.1|0
1621210430000|2021-05-17 00:13:50|6402.6|6399.6|6402.6|6399.6|6402.6|6399.6|6401.9|6398.9|0
1621210440000|2021-05-17 00:14:00|6402.7|6399.7|6403.6|6400.6|6403.6|6400.6|6402.7|6399.7|0
1621210450000|2021-05-17 00:14:10|6403.9|6400.9|6402.6|6399.6|6404.2|6401.2|6402.6|6399.6|0
1621210460000|2021-05-17 00:14:20|6402.5|6399.5|6400.6|6397.6|6402.5|6399.5|6400.6|6397.6|0
1621210470000|2021-05-17 00:14:30|6400.5|6397.5|6400.3|6397.3|6400.6|6397.6|6400.1|6397.1|0
1621210480000|2021-05-17 00:14:40|6400.1|6397.1|6401.2|6398.2|6401.2|6398.2|6400.1|6397.1|0
1621210490000|2021-05-17 00:14:50|6401.4|6398.4|6401.7|6398.7|6401.9|6398.9|6401.4|6398.4|0
1621210500000|2021-05-17 00:15:00|6401.5|6398.5|6402.6|6399.6|6402.6|6399.6|6401.5|6398.5|0
1621210510000|2021-05-17 00:15:10|6402.3|6399.3|6398.9|6395.9|6402.3|6399.3|6398.8|6395.8|0
1621210520000|2021-05-17 00:15:20|6398.8|6395.8|6398.7|6395.7|6398.8|6395.8|6397.3|6394.3|0
1621210530000|2021-05-17 00:15:30|6398.6|6395.6|6396.2|6393.2|6398.7|6395.7|6395.9|6392.9|0
1621210540000|2021-05-17 00:15:40|6396.1|6393.1|6394.9|6391.9|6396.1|6393.1|6394|6391|0
1621210550000|2021-05-17 00:15:50|6394.8|6391.8|6393.2|6390.2|6394.9|6391.9|6393.2|6390.2|0
1621210560000|2021-05-17 00:16:00|6393.3|6390.3|6396.2|6393.2|6396.2|6393.2|6393.2|6390.2|0
1621210570000|2021-05-17 00:16:10|6395.6|6392.6|6397.8|6394.8|6397.8|6394.8|6395.6|6392.6|0
1621210580000|2021-05-17 00:16:20|6397.7|6394.7|6397.8|6394.8|6397.8|6394.8|6397.7|6394.7|0
1621210590000|2021-05-17 00:16:30|6397.7|6394.7|6397.8|6394.8|6397.8|6394.8|6396.3|6393.3|0
1621210610000|2021-05-17 00:16:50|6397.9|6394.9|6397.8|6394.8|6397.9|6394.9|6397.8|6394.8|0
1621210620000|2021-05-17 00:17:00|6397.9|6394.9|6397.9|6394.9|6397.9|6394.9|6397.9|6394.9|0
1621210630000|2021-05-17 00:17:10|6399.3|6396.3|6399.3|6396.3|6399.3|6396.3|6397.8|6394.8|0
1621210640000|2021-05-17 00:17:20|6398.8|6395.8|6397.8|6394.8|6398.8|6395.8|6397.8|6394.8|0
1621210660000|2021-05-17 00:17:40|6397.2|6394.2|6396.3|6393.3|6397.2|6394.2|6396.3|6393.3|0
1621210670000|2021-05-17 00:17:50|6396.4|6393.4|6397.8|6394.8|6397.8|6394.8|6396.4|6393.4|0
1621210680000|2021-05-17 00:18:00|6397.7|6394.7|6396.4|6393.4|6397.8|6394.8|6396.3|6393.3|0
1621210690000|2021-05-17 00:18:10|6396.3|6393.3|6393.3|6390.3|6396.4|6393.4|6393.3|6390.3|0
1621210700000|2021-05-17 00:18:20|6393.4|6390.4|6396.2|6393.2|6396.2|6393.2|6393.3|6390.3|0
1621210710000|2021-05-17 00:18:30|6395.7|6392.7|6396.1|6393.1|6396.2|6393.2|6394.7|6391.7|0
1621210730000|2021-05-17 00:18:50|6395.6|6392.6|6396.1|6393.1|6396.1|6393.1|6394.7|6391.7|0
1621210740000|2021-05-17 00:19:00|6395.6|6392.6|6396.1|6393.1|6396.1|6393.1|6394.6|6391.6|0
1621210750000|2021-05-17 00:19:10|6396|6393|6396|6393|6396.1|6393.1|6396|6393|0
1621210760000|2021-05-17 00:19:20|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|0
1621210780000|2021-05-17 00:19:40|6396.2|6393.2|6397.6|6394.6|6397.7|6394.7|6396.2|6393.2|0
1621210790000|2021-05-17 00:19:50|6398.2|6395.2|6399.1|6396.1|6399.1|6396.1|6398.2|6395.2|0
1621210800000|2021-05-17 00:20:00|6398.5|6395.5|6397.7|6394.7|6398.5|6395.5|6397.6|6394.6|0
1621210810000|2021-05-17 00:20:10|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|0
1621210820000|2021-05-17 00:20:20|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|0
1621210830000|2021-05-17 00:20:30|6398.2|6395.2|6397.7|6394.7|6399.1|6396.1|6397.7|6394.7|0
1621210840000|2021-05-17 00:20:40|6397.6|6394.6|6397.7|6394.7|6397.7|6394.7|6397.6|6394.6|0
1621210850000|2021-05-17 00:20:50|6397.6|6394.6|6396.2|6393.2|6397.7|6394.7|6396.2|6393.2|0
1621210870000|2021-05-17 00:21:10|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|0
1621210890000|2021-05-17 00:21:30|6395.6|6392.6|6396.1|6393.1|6396.1|6393.1|6394.7|6391.7|0
1621210900000|2021-05-17 00:21:40|6396|6393|6396.1|6393.1|6396.1|6393.1|6394.6|6391.6|0
1621210910000|2021-05-17 00:21:50|6396.2|6393.2|6396.2|6393.2|6396.3|6393.3|6396.1|6393.1|0
1621210920000|2021-05-17 00:22:00|6396.3|6393.3|6396.3|6393.3|6396.3|6393.3|6396.3|6393.3|0
1621210930000|2021-05-17 00:22:10|6396.2|6393.2|6396.3|6393.3|6396.3|6393.3|6396.2|6393.2|0
1621210940000|2021-05-17 00:22:20|6396.2|6393.2|6396.3|6393.3|6396.3|6393.3|6396.2|6393.2|0
1621210960000|2021-05-17 00:22:40|6396.2|6393.2|6396.3|6393.3|6396.3|6393.3|6395.6|6392.6|0
1621210970000|2021-05-17 00:22:50|6396.2|6393.2|6396.3|6393.3|6396.3|6393.3|6395.5|6392.5|0
1621211000000|2021-05-17 00:23:20|6396.4|6393.4|6396.3|6393.3|6397.8|6394.8|6396.3|6393.3|0
1621211090000|2021-05-17 00:24:50|6395.7|6392.7|6394.8|6391.8|6395.7|6392.7|6394.8|6391.8|0
1621211100000|2021-05-17 00:25:00|6394.9|6391.9|6394.9|6391.9|6394.9|6391.9|6394.8|6391.8|0
1621211110000|2021-05-17 00:25:10|6394.8|6391.8|6394.9|6391.9|6394.9|6391.9|6394.8|6391.8|0
1621211120000|2021-05-17 00:25:20|6394.8|6391.8|6394.9|6391.9|6394.9|6391.9|6394.8|6391.8|0
1621211140000|2021-05-17 00:25:40|6394.8|6391.8|6394.8|6391.8|6394.8|6391.8|6394.8|6391.8|0
1621211150000|2021-05-17 00:25:50|6394.2|6391.2|6393.4|6390.4|6394.2|6391.2|6393.4|6390.4|0
1621211160000|2021-05-17 00:26:00|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1621211170000|2021-05-17 00:26:10|6393.2|6390.2|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1621211180000|2021-05-17 00:26:20|6393.2|6390.2|6391.8|6388.8|6393.2|6390.2|6391.8|6388.8|0
1621211190000|2021-05-17 00:26:30|6392.4|6389.4|6393.3|6390.3|6393.3|6390.3|6392.4|6389.4|0
1621211200000|2021-05-17 00:26:40|6393.2|6390.2|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1621211210000|2021-05-17 00:26:50|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6391.8|6388.8|0
1621211220000|2021-05-17 00:27:00|6392.7|6389.7|6391.8|6388.8|6392.7|6389.7|6391.8|6388.8|0
1621211230000|2021-05-17 00:27:10|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|6391.8|6388.8|0
1621211240000|2021-05-17 00:27:20|6391.8|6388.8|6390.4|6387.4|6391.8|6388.8|6390.4|6387.4|0
1621211270000|2021-05-17 00:27:50|6390.3|6387.3|6390.5|6387.5|6390.5|6387.5|6388.9|6385.9|0
1621211290000|2021-05-17 00:28:10|6390.6|6387.6|6392.2|6389.2|6392.2|6389.2|6390.6|6387.6|0
1621211300000|2021-05-17 00:28:20|6393.7|6390.7|6393.6|6390.6|6393.7|6390.7|6393.6|6390.6|0
1621211310000|2021-05-17 00:28:30|6393.7|6390.7|6391.3|6388.3|6393.7|6390.7|6390.6|6387.6|0
1621211320000|2021-05-17 00:28:40|6391.6|6388.6|6392.1|6389.1|6392.1|6389.1|6391.6|6388.6|0
1621211330000|2021-05-17 00:28:50|6392|6389|6392.8|6389.8|6392.8|6389.8|6392|6389|0
1621211340000|2021-05-17 00:29:00|6392.5|6389.5|6390.6|6387.6|6392.5|6389.5|6390.6|6387.6|0
1621211350000|2021-05-17 00:29:10|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|0
1621211360000|2021-05-17 00:29:20|6390.6|6387.6|6390.6|6387.6|6390.6|6387.6|6390.5|6387.5|0
1621211370000|2021-05-17 00:29:30|6390.5|6387.5|6389.1|6386.1|6390.6|6387.6|6389.1|6386.1|0
1621211380000|2021-05-17 00:29:40|6389|6386|6389|6386|6389|6386|6387.6|6384.6|0
1621211390000|2021-05-17 00:29:50|6388.5|6385.5|6389|6386|6389.1|6386.1|6387.6|6384.6|0
1621211400000|2021-05-17 00:30:00|6389.1|6386.1|6389|6386|6389.1|6386.1|6389|6386|0
1621211410000|2021-05-17 00:30:10|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|0
1621211420000|2021-05-17 00:30:20|6389.2|6386.2|6389.1|6386.1|6389.2|6386.2|6389.1|6386.1|0
1621211460000|2021-05-17 00:31:00|6389|6386|6389|6386|6389|6386|6389|6386|0
1621211470000|2021-05-17 00:31:10|6388.5|6385.5|6387.6|6384.6|6388.5|6385.5|6387.5|6384.5|0
1621211480000|2021-05-17 00:31:20|6387.9|6384.9|6389.1|6386.1|6389.1|6386.1|6387.9|6384.9|0
1621211500000|2021-05-17 00:31:40|6389.2|6386.2|6389.1|6386.1|6389.2|6386.2|6389.1|6386.1|0
1621211510000|2021-05-17 00:31:50|6389.2|6386.2|6390.6|6387.6|6390.6|6387.6|6389.2|6386.2|0
1621211520000|2021-05-17 00:32:00|6390|6387|6389.1|6386.1|6390|6387|6389.1|6386.1|0
1621211530000|2021-05-17 00:32:10|6389.2|6386.2|6390.6|6387.6|6390.6|6387.6|6389.2|6386.2|0
1621211540000|2021-05-17 00:32:20|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|0
1621211550000|2021-05-17 00:32:30|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|6389|6386|0
1621211570000|2021-05-17 00:32:50|6389.2|6386.2|6390.7|6387.7|6390.7|6387.7|6389.2|6386.2|0
1621211590000|2021-05-17 00:33:10|6389.2|6386.2|6390.8|6387.8|6390.8|6387.8|6389.2|6386.2|0
1621211600000|2021-05-17 00:33:20|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|0
1621211610000|2021-05-17 00:33:30|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1621211640000|2021-05-17 00:34:00|6390.7|6387.7|6390.8|6387.8|6390.8|6387.8|6390.7|6387.7|0
1621211650000|2021-05-17 00:34:10|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1621211660000|2021-05-17 00:34:20|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.2|6389.2|0
1621211670000|2021-05-17 00:34:30|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1621211680000|2021-05-17 00:34:40|6392.3|6389.3|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621211690000|2021-05-17 00:34:50|6391.7|6388.7|6390.7|6387.7|6391.7|6388.7|6390.7|6387.7|0
1621211710000|2021-05-17 00:35:10|6390.6|6387.6|6390.7|6387.7|6390.7|6387.7|6390.6|6387.6|0
1621211730000|2021-05-17 00:35:30|6390.6|6387.6|6392.1|6389.1|6392.1|6389.1|6390.6|6387.6|0
1621211740000|2021-05-17 00:35:40|6391.6|6388.6|6390.7|6387.7|6391.6|6388.6|6390.7|6387.7|0
1621211760000|2021-05-17 00:36:00|6390.8|6387.8|6392.2|6389.2|6392.2|6389.2|6390.8|6387.8|0
1621211800000|2021-05-17 00:36:40|6391.6|6388.6|6390.7|6387.7|6391.6|6388.6|6390.7|6387.7|0
1621211810000|2021-05-17 00:36:50|6390.1|6387.1|6389.2|6386.2|6390.7|6387.7|6389.2|6386.2|0
1621211840000|2021-05-17 00:37:20|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|6389.2|6386.2|0
1621211860000|2021-05-17 00:37:40|6390.7|6387.7|6389.3|6386.3|6390.7|6387.7|6389.3|6386.3|0
1621211870000|2021-05-17 00:37:50|6389.8|6386.8|6390.7|6387.7|6390.7|6387.7|6389.8|6386.8|0
1621211880000|2021-05-17 00:38:00|6390.6|6387.6|6389.2|6386.2|6390.6|6387.6|6389.1|6386.1|0
1621211890000|2021-05-17 00:38:10|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|0
1621211900000|2021-05-17 00:38:20|6389.2|6386.2|6387.7|6384.7|6389.2|6386.2|6387.7|6384.7|0
1621211910000|2021-05-17 00:38:30|6387.6|6384.6|6386.2|6383.2|6387.7|6384.7|6386.2|6383.2|0
1621211920000|2021-05-17 00:38:40|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1621211930000|2021-05-17 00:38:50|6387.8|6384.8|6386.1|6383.1|6387.8|6384.8|6386.1|6383.1|0
1621211940000|2021-05-17 00:39:00|6386.2|6383.2|6386.1|6383.1|6387.6|6384.6|6386.1|6383.1|0
1621211950000|2021-05-17 00:39:10|6386.4|6383.4|6387.5|6384.5|6387.5|6384.5|6386.1|6383.1|0
1621211960000|2021-05-17 00:39:20|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|0
1621211970000|2021-05-17 00:39:30|6388.1|6385.1|6389.1|6386.1|6389.1|6386.1|6388.1|6385.1|0
1621211980000|2021-05-17 00:39:40|6389|6386|6389|6386|6389.1|6386.1|6389|6386|0
1621211990000|2021-05-17 00:39:50|6388.5|6385.5|6387.6|6384.6|6388.5|6385.5|6387.5|6384.5|0
1621212000000|2021-05-17 00:40:00|6387.7|6384.7|6387.6|6384.6|6387.7|6384.7|6387.6|6384.6|0
1621212010000|2021-05-17 00:40:10|6387.7|6384.7|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1621212020000|2021-05-17 00:40:20|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1621212030000|2021-05-17 00:40:30|6387.6|6384.6|6389.1|6386.1|6389.1|6386.1|6387.6|6384.6|0
1621212040000|2021-05-17 00:40:40|6389|6386|6389|6386|6389.1|6386.1|6389|6386|0
1621212050000|2021-05-17 00:40:50|6388.5|6385.5|6389|6386|6389|6386|6387.6|6384.6|0
1621212060000|2021-05-17 00:41:00|6387.6|6384.6|6388.5|6385.5|6389|6386|6387.6|6384.6|0
1621212070000|2021-05-17 00:41:10|6387.6|6384.6|6389.1|6386.1|6389.1|6386.1|6387.6|6384.6|0
1621212080000|2021-05-17 00:41:20|6389|6386|6387.6|6384.6|6389|6386|6387.6|6384.6|0
1621212100000|2021-05-17 00:41:40|6387|6384|6387.6|6384.6|6387.6|6384.6|6386.1|6383.1|0
1621212110000|2021-05-17 00:41:50|6387.5|6384.5|6386.1|6383.1|6387.5|6384.5|6386.1|6383.1|0
1621212150000|2021-05-17 00:42:30|6386.2|6383.2|6386.2|6383.2|6386.2|6383.2|6386.2|6383.2|0
1621212160000|2021-05-17 00:42:40|6386.1|6383.1|6384.7|6381.7|6386.1|6383.1|6384.6|6381.6|0
1621212170000|2021-05-17 00:42:50|6385.2|6382.2|6384.6|6381.6|6386.1|6383.1|6384.6|6381.6|0
1621212180000|2021-05-17 00:43:00|6384.7|6381.7|6386.1|6383.1|6386.1|6383.1|6384.7|6381.7|0
1621212210000|2021-05-17 00:43:30|6385.5|6382.5|6386.1|6383.1|6386.1|6383.1|6384.6|6381.6|0
1621212220000|2021-05-17 00:43:40|6384.7|6381.7|6384.6|6381.6|6384.7|6381.7|6384.6|6381.6|0
1621212230000|2021-05-17 00:43:50|6384.7|6381.7|6384.7|6381.7|6384.7|6381.7|6384.7|6381.7|0
1621212240000|2021-05-17 00:44:00|6386.1|6383.1|6386.1|6383.1|6386.1|6383.1|6386.1|6383.1|0
1621212250000|2021-05-17 00:44:10|6386.2|6383.2|6387.6|6384.6|6387.6|6384.6|6386.1|6383.1|0
1621212260000|2021-05-17 00:44:20|6387.1|6384.1|6386.2|6383.2|6387.1|6384.1|6386.2|6383.2|0
1621212270000|2021-05-17 00:44:30|6386.1|6383.1|6386.2|6383.2|6386.2|6383.2|6386.1|6383.1|0
1621212280000|2021-05-17 00:44:40|6386.3|6383.3|6386.2|6383.2|6386.3|6383.3|6386.2|6383.2|0
1621212290000|2021-05-17 00:44:50|6386.3|6383.3|6387.7|6384.7|6387.7|6384.7|6386.3|6383.3|0
1621212300000|2021-05-17 00:45:00|6387.1|6384.1|6386.3|6383.3|6387.1|6384.1|6386.2|6383.2|0
1621212310000|2021-05-17 00:45:10|6386.8|6383.8|6389.2|6386.2|6389.2|6386.2|6386.8|6383.8|0
1621212320000|2021-05-17 00:45:20|6389.1|6386.1|6387.6|6384.6|6389.1|6386.1|6387.6|6384.6|0
1621212330000|2021-05-17 00:45:30|6387.5|6384.5|6390.6|6387.6|6390.6|6387.6|6387.5|6384.5|0
1621212340000|2021-05-17 00:45:40|6390.1|6387.1|6390.6|6387.6|6390.7|6387.7|6389.1|6386.1|0
1621212350000|2021-05-17 00:45:50|6389.2|6386.2|6390.7|6387.7|6390.7|6387.7|6389.2|6386.2|0
1621212360000|2021-05-17 00:46:00|6390.6|6387.6|6389.1|6386.1|6390.6|6387.6|6389.1|6386.1|0
1621212370000|2021-05-17 00:46:10|6389.2|6386.2|6390.6|6387.6|6390.6|6387.6|6389.2|6386.2|0
1621212390000|2021-05-17 00:46:30|6390|6387|6389.2|6386.2|6390|6387|6389.2|6386.2|0
1621212400000|2021-05-17 00:46:40|6389.7|6386.7|6390.6|6387.6|6390.6|6387.6|6389.7|6386.7|0
1621212410000|2021-05-17 00:46:50|6390.7|6387.7|6391.2|6388.2|6391.2|6388.2|6390.7|6387.7|0
1621212420000|2021-05-17 00:47:00|6392.1|6389.1|6390.7|6387.7|6392.1|6389.1|6390.7|6387.7|0
1621212430000|2021-05-17 00:47:10|6390.8|6387.8|6392.2|6389.2|6392.2|6389.2|6390.8|6387.8|0
1621212510000|2021-05-17 00:48:30|6392.1|6389.1|6390.8|6387.8|6392.1|6389.1|6390.7|6387.7|0
1621212520000|2021-05-17 00:48:40|6390.7|6387.7|6390.7|6387.7|6390.8|6387.8|6390.7|6387.7|0
1621212530000|2021-05-17 00:48:50|6390.8|6387.8|6390.7|6387.7|6390.8|6387.8|6390.7|6387.7|0
1621212540000|2021-05-17 00:49:00|6390.8|6387.8|6392.2|6389.2|6392.2|6389.2|6390.8|6387.8|0
1621212550000|2021-05-17 00:49:10|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6392.1|6389.1|0
1621212600000|2021-05-17 00:50:00|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6390.7|6387.7|0
1621212610000|2021-05-17 00:50:10|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6392.1|6389.1|0
1621212620000|2021-05-17 00:50:20|6392.3|6389.3|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621212630000|2021-05-17 00:50:30|6392.3|6389.3|6393.7|6390.7|6393.8|6390.8|6392.2|6389.2|0
1621212640000|2021-05-17 00:50:40|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1621212650000|2021-05-17 00:50:50|6393.7|6390.7|6393.6|6390.6|6393.7|6390.7|6393.6|6390.6|0
1621212660000|2021-05-17 00:51:00|6393.7|6390.7|6393.6|6390.6|6393.7|6390.7|6393.6|6390.6|0
1621212680000|2021-05-17 00:51:20|6393|6390|6392.2|6389.2|6393|6390|6392.2|6389.2|0
1621212750000|2021-05-17 00:52:30|6392.3|6389.3|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621212760000|2021-05-17 00:52:40|6392.3|6389.3|6393.7|6390.7|6393.7|6390.7|6392.3|6389.3|0
1621212770000|2021-05-17 00:52:50|6393.8|6390.8|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621212780000|2021-05-17 00:53:00|6393.1|6390.1|6392.2|6389.2|6393.1|6390.1|6392.2|6389.2|0
1621212800000|2021-05-17 00:53:20|6392.3|6389.3|6392.2|6389.2|6393.7|6390.7|6392.2|6389.2|0
1621212810000|2021-05-17 00:53:30|6392.3|6389.3|6392.3|6389.3|6393.7|6390.7|6392.3|6389.3|0
1621212820000|2021-05-17 00:53:40|6392.2|6389.2|6392.3|6389.3|6392.3|6389.3|6392.2|6389.2|0
1621212830000|2021-05-17 00:53:50|6392.2|6389.2|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621212840000|2021-05-17 00:54:00|6391.7|6388.7|6390.8|6387.8|6391.7|6388.7|6390.7|6387.7|0
1621212850000|2021-05-17 00:54:10|6391.3|6388.3|6390.8|6387.8|6392.2|6389.2|6390.8|6387.8|0
1621212860000|2021-05-17 00:54:20|6390.7|6387.7|6390.8|6387.8|6390.8|6387.8|6390.7|6387.7|0
1621212870000|2021-05-17 00:54:30|6390.7|6387.7|6390.8|6387.8|6390.8|6387.8|6390.7|6387.7|0
1621212900000|2021-05-17 00:55:00|6390.7|6387.7|6390.7|6387.7|6390.8|6387.8|6390.7|6387.7|0
1621212910000|2021-05-17 00:55:10|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1621212920000|2021-05-17 00:55:20|6390.7|6387.7|6390.8|6387.8|6390.8|6387.8|6390.7|6387.7|0
1621212930000|2021-05-17 00:55:30|6391.3|6388.3|6392.2|6389.2|6392.2|6389.2|6391.3|6388.3|0
1621212940000|2021-05-17 00:55:40|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.2|6389.2|0
1621212970000|2021-05-17 00:56:10|6392.8|6389.8|6392.3|6389.3|6393.8|6390.8|6392.3|6389.3|0
1621212990000|2021-05-17 00:56:30|6392.2|6389.2|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621213000000|2021-05-17 00:56:40|6392.3|6389.3|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621213010000|2021-05-17 00:56:50|6392.3|6389.3|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621213020000|2021-05-17 00:57:00|6392.3|6389.3|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621213030000|2021-05-17 00:57:10|6392.3|6389.3|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621213040000|2021-05-17 00:57:20|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.2|6389.2|0
1621213050000|2021-05-17 00:57:30|6392.8|6389.8|6393.7|6390.7|6393.7|6390.7|6392.3|6389.3|0
1621213060000|2021-05-17 00:57:40|6393.8|6390.8|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621213070000|2021-05-17 00:57:50|6393.5|6390.5|6393.7|6390.7|6393.8|6390.8|6393|6390|0
1621213080000|2021-05-17 00:58:00|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|6393.7|6390.7|0
1621213090000|2021-05-17 00:58:10|6393.2|6390.2|6392.3|6389.3|6393.2|6390.2|6392.3|6389.3|0
1621213110000|2021-05-17 00:58:30|6392.2|6389.2|6392.3|6389.3|6392.3|6389.3|6392.2|6389.2|0
1621213150000|2021-05-17 00:59:10|6392.2|6389.2|6390.8|6387.8|6392.2|6389.2|6390.8|6387.8|0
1621213180000|2021-05-17 00:59:40|6390.9|6387.9|6392.3|6389.3|6392.3|6389.3|6390.9|6387.9|0
1621213190000|2021-05-17 00:59:50|6392.2|6389.2|6390.8|6387.8|6392.3|6389.3|6390.8|6387.8|0
1621213200000|2021-05-17 01:00:00|6391.4|6388.4|6390.7|6387.7|6392.3|6389.3|6390.7|6387.7|0
1621213210000|2021-05-17 01:00:10|6390.8|6387.8|6392.2|6389.2|6392.2|6389.2|6390.8|6387.8|0
1621213220000|2021-05-17 01:00:20|6392.1|6389.1|6390.6|6387.6|6392.1|6389.1|6389.2|6386.2|0
1621213230000|2021-05-17 01:00:30|6389.1|6386.1|6389.2|6386.2|6390.6|6387.6|6389.1|6386.1|0
1621213240000|2021-05-17 01:00:40|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|0
1621213260000|2021-05-17 01:01:00|6389.2|6386.2|6390.6|6387.6|6390.6|6387.6|6389.2|6386.2|0
1621213270000|2021-05-17 01:01:10|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|0
1621213280000|2021-05-17 01:01:20|6391.3|6388.3|6392.2|6389.2|6392.2|6389.2|6391.3|6388.3|0
1621213300000|2021-05-17 01:01:40|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|0
1621213330000|2021-05-17 01:02:10|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|6393.7|6390.7|0
1621213340000|2021-05-17 01:02:20|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|0
1621213360000|2021-05-17 01:02:40|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|6393.7|6390.7|0
1621213370000|2021-05-17 01:02:50|6393.7|6390.7|6393.8|6390.8|6393.8|6390.8|6393.7|6390.7|0
1621213380000|2021-05-17 01:03:00|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|0
1621213410000|2021-05-17 01:03:30|6393.8|6390.8|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621213420000|2021-05-17 01:03:40|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|6393.7|6390.7|0
1621213430000|2021-05-17 01:03:50|6393.7|6390.7|6395.3|6392.3|6395.3|6392.3|6393.7|6390.7|0
1621213440000|2021-05-17 01:04:00|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621213450000|2021-05-17 01:04:10|6395.4|6392.4|6395.3|6392.3|6396.8|6393.8|6395.3|6392.3|0
1621213460000|2021-05-17 01:04:20|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621213470000|2021-05-17 01:04:30|6395.9|6392.9|6396.8|6393.8|6396.8|6393.8|6395.9|6392.9|0
1621213480000|2021-05-17 01:04:40|6396.7|6393.7|6396.7|6393.7|6396.8|6393.8|6396.7|6393.7|0
1621213490000|2021-05-17 01:04:50|6396.8|6393.8|6396.7|6393.7|6396.8|6393.8|6396.7|6393.7|0
1621213500000|2021-05-17 01:05:00|6396.2|6393.2|6398.3|6395.3|6398.3|6395.3|6395.3|6392.3|0
1621213510000|2021-05-17 01:05:10|6398|6395|6397.5|6394.5|6398.3|6395.3|6396.8|6393.8|0
1621213520000|2021-05-17 01:05:20|6397.3|6394.3|6398.3|6395.3|6398.3|6395.3|6396.8|6393.8|0
1621213530000|2021-05-17 01:05:30|6398.2|6395.2|6396.8|6393.8|6398.2|6395.2|6396.8|6393.8|0
1621213540000|2021-05-17 01:05:40|6396.9|6393.9|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621213550000|2021-05-17 01:05:50|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1621213560000|2021-05-17 01:06:00|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1621213620000|2021-05-17 01:07:00|6396.9|6393.9|6398.3|6395.3|6398.3|6395.3|6396.9|6393.9|0
1621213640000|2021-05-17 01:07:20|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621213650000|2021-05-17 01:07:30|6399.7|6396.7|6399.7|6396.7|6399.8|6396.8|6399.7|6396.7|0
1621213660000|2021-05-17 01:07:40|6399.6|6396.6|6399.7|6396.7|6399.7|6396.7|6398.2|6395.2|0
1621213670000|2021-05-17 01:07:50|6399.6|6396.6|6398.3|6395.3|6399.6|6396.6|6398.2|6395.2|0
1621213680000|2021-05-17 01:08:00|6398.2|6395.2|6398.3|6395.3|6398.3|6395.3|6398.2|6395.2|0
1621213730000|2021-05-17 01:08:50|6398.4|6395.4|6399.8|6396.8|6399.8|6396.8|6398.4|6395.4|0
1621213820000|2021-05-17 01:10:20|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621213830000|2021-05-17 01:10:30|6399.8|6396.8|6399.8|6396.8|6399.9|6396.9|6399.8|6396.8|0
1621213840000|2021-05-17 01:10:40|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.8|6396.8|0
1621213850000|2021-05-17 01:10:50|6399.8|6396.8|6399.8|6396.8|6399.9|6396.9|6399.8|6396.8|0
1621213860000|2021-05-17 01:11:00|6399.9|6396.9|6399.9|6396.9|6401.4|6398.4|6399.8|6396.8|0
1621213870000|2021-05-17 01:11:10|6400|6397|6401.4|6398.4|6401.4|6398.4|6399.9|6396.9|0
1621213880000|2021-05-17 01:11:20|6401.3|6398.3|6399.9|6396.9|6401.3|6398.3|6399.9|6396.9|0
1621213890000|2021-05-17 01:11:30|6400|6397|6400|6397|6400|6397|6399.9|6396.9|0
1621213900000|2021-05-17 01:11:40|6399.9|6396.9|6400|6397|6400|6397|6399.9|6396.9|0
1621213950000|2021-05-17 01:12:30|6399.9|6396.9|6399.9|6396.9|6400|6397|6399.9|6396.9|0
1621213960000|2021-05-17 01:12:40|6400|6397|6400|6397|6400|6397|6400|6397|0
1621213970000|2021-05-17 01:12:50|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621213990000|2021-05-17 01:13:10|6400|6397|6399.9|6396.9|6400|6397|6399.9|6396.9|0
1621214010000|2021-05-17 01:13:30|6399.8|6396.8|6399.9|6396.9|6399.9|6396.9|6398.4|6395.4|0
1621214040000|2021-05-17 01:14:00|6400|6397|6399.9|6396.9|6400|6397|6399.9|6396.9|0
1621214050000|2021-05-17 01:14:10|6400|6397|6399.9|6396.9|6400|6397|6399.9|6396.9|0
1621214070000|2021-05-17 01:14:30|6400|6397|6401.3|6398.3|6401.4|6398.4|6400|6397|0
1621214080000|2021-05-17 01:14:40|6400.8|6397.8|6399.9|6396.9|6400.8|6397.8|6399.9|6396.9|0
1621214090000|2021-05-17 01:14:50|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|0
1621214100000|2021-05-17 01:15:00|6400.8|6397.8|6399.9|6396.9|6400.8|6397.8|6399.9|6396.9|0
1621214110000|2021-05-17 01:15:10|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621214120000|2021-05-17 01:15:20|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621214130000|2021-05-17 01:15:30|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621214160000|2021-05-17 01:16:00|6399.2|6396.2|6399.8|6396.8|6399.8|6396.8|6398.4|6395.4|0
1621214170000|2021-05-17 01:16:10|6399.9|6396.9|6399.8|6396.8|6399.9|6396.9|6399.8|6396.8|0
1621214180000|2021-05-17 01:16:20|6399.9|6396.9|6399.8|6396.8|6399.9|6396.9|6399.8|6396.8|0
1621214200000|2021-05-17 01:16:40|6399.3|6396.3|6398.5|6395.5|6399.3|6396.3|6398.4|6395.4|0
1621214220000|2021-05-17 01:17:00|6398.4|6395.4|6397|6394|6398.4|6395.4|6397|6394|0
1621214230000|2021-05-17 01:17:10|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1621214240000|2021-05-17 01:17:20|6396.4|6393.4|6395.4|6392.4|6396.4|6393.4|6395.4|6392.4|0
1621214250000|2021-05-17 01:17:30|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.4|6392.4|0
1621214260000|2021-05-17 01:17:40|6395.4|6392.4|6395.5|6392.5|6396.9|6393.9|6395.4|6392.4|0
1621214270000|2021-05-17 01:17:50|6395.7|6392.7|6395.5|6392.5|6396.9|6393.9|6395.5|6392.5|0
1621214340000|2021-05-17 01:19:00|6395.4|6392.4|6393.9|6390.9|6395.4|6392.4|6393.9|6390.9|0
1621214350000|2021-05-17 01:19:10|6394|6391|6394|6391|6394|6391|6393.9|6390.9|0
1621214360000|2021-05-17 01:19:20|6393.9|6390.9|6394|6391|6394|6391|6393.9|6390.9|0
1621214390000|2021-05-17 01:19:50|6394.5|6391.5|6397|6394|6397|6394|6394.5|6391.5|0
1621214410000|2021-05-17 01:20:10|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1621214420000|2021-05-17 01:20:20|6396.4|6393.4|6395.5|6392.5|6396.4|6393.4|6395.5|6392.5|0
1621214450000|2021-05-17 01:20:50|6395.6|6392.6|6395.5|6392.5|6397|6394|6395.5|6392.5|0
1621214500000|2021-05-17 01:21:40|6395.6|6392.6|6397|6394|6397|6394|6395.6|6392.6|0
1621214530000|2021-05-17 01:22:10|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1621214540000|2021-05-17 01:22:20|6398.5|6395.5|6398.5|6395.5|6398.6|6395.6|6398.5|6395.5|0
1621214550000|2021-05-17 01:22:30|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|0
1621214560000|2021-05-17 01:22:40|6398.5|6395.5|6398.6|6395.6|6398.6|6395.6|6398.5|6395.5|0
1621214570000|2021-05-17 01:22:50|6398.5|6395.5|6398.5|6395.5|6398.6|6395.6|6398.5|6395.5|0
1621214580000|2021-05-17 01:23:00|6398.6|6395.6|6398.5|6395.5|6398.6|6395.6|6398.5|6395.5|0
1621214610000|2021-05-17 01:23:30|6397.9|6394.9|6397|6394|6397.9|6394.9|6397|6394|0
1621214630000|2021-05-17 01:23:50|6396.7|6393.7|6396.9|6393.9|6397|6394|6395.5|6392.5|0
1621214640000|2021-05-17 01:24:00|6397|6394|6397|6394|6397|6394|6396.9|6393.9|0
1621214650000|2021-05-17 01:24:10|6397.6|6394.6|6398.5|6395.5|6398.5|6395.5|6397.6|6394.6|0
1621214670000|2021-05-17 01:24:30|6398.4|6395.4|6397|6394|6398.4|6395.4|6396.9|6393.9|0
1621214700000|2021-05-17 01:25:00|6397.6|6394.6|6398.5|6395.5|6398.5|6395.5|6397.6|6394.6|0
1621214710000|2021-05-17 01:25:10|6398.4|6395.4|6398.5|6395.5|6398.5|6395.5|6398.4|6395.4|0
1621214720000|2021-05-17 01:25:20|6398.4|6395.4|6398.5|6395.5|6398.5|6395.5|6398.4|6395.4|0
1621214730000|2021-05-17 01:25:30|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621214750000|2021-05-17 01:25:50|6399.8|6396.8|6399.9|6396.9|6399.9|6396.9|6398.4|6395.4|0
1621214760000|2021-05-17 01:26:00|6398.5|6395.5|6399.8|6396.8|6399.9|6396.9|6398.5|6395.5|0
1621214770000|2021-05-17 01:26:10|6399.3|6396.3|6399.9|6396.9|6399.9|6396.9|6398.4|6395.4|0
1621214800000|2021-05-17 01:26:40|6400|6397|6399.9|6396.9|6400|6397|6399.9|6396.9|0
1621214810000|2021-05-17 01:26:50|6400|6397|6400|6397|6400|6397|6399.9|6396.9|0
1621214840000|2021-05-17 01:27:20|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621214870000|2021-05-17 01:27:50|6399.8|6396.8|6398.4|6395.4|6399.8|6396.8|6398.4|6395.4|0
1621214880000|2021-05-17 01:28:00|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|0
1621214890000|2021-05-17 01:28:10|6399|6396|6399.9|6396.9|6399.9|6396.9|6399|6396|0
1621214900000|2021-05-17 01:28:20|6398.5|6395.5|6399.9|6396.9|6399.9|6396.9|6398.5|6395.5|0
1621214910000|2021-05-17 01:28:30|6400|6397|6400|6397|6400|6397|6400|6397|0
1621214930000|2021-05-17 01:28:50|6400.1|6397.1|6400.1|6397.1|6400.1|6397.1|6400.1|6397.1|0
1621214940000|2021-05-17 01:29:00|6400|6397|6400.1|6397.1|6400.1|6397.1|6400|6397|0
1621214950000|2021-05-17 01:29:10|6400|6397|6400|6397|6400|6397|6400|6397|0
1621214960000|2021-05-17 01:29:20|6399.9|6396.9|6400|6397|6400|6397|6399.9|6396.9|0
1621214970000|2021-05-17 01:29:30|6399.9|6396.9|6400|6397|6400|6397|6399.9|6396.9|0
1621215000000|2021-05-17 01:30:00|6400.6|6397.6|6400|6397|6401.5|6398.5|6400|6397|0
1621215010000|2021-05-17 01:30:10|6399.9|6396.9|6400|6397|6400|6397|6398.5|6395.5|0
1621215020000|2021-05-17 01:30:20|6399.9|6396.9|6400|6397|6400|6397|6399.9|6396.9|0
1621215030000|2021-05-17 01:30:30|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621215040000|2021-05-17 01:30:40|6400|6397|6400|6397|6400|6397|6399.9|6396.9|0
1621215050000|2021-05-17 01:30:50|6399.9|6396.9|6400|6397|6400|6397|6399.9|6396.9|0
1621215060000|2021-05-17 01:31:00|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621215070000|2021-05-17 01:31:10|6399.4|6396.4|6399.9|6396.9|6399.9|6396.9|6398.5|6395.5|0
1621215080000|2021-05-17 01:31:20|6400|6397|6400|6397|6400|6397|6400|6397|0
1621215100000|2021-05-17 01:31:40|6399.9|6396.9|6400|6397|6400|6397|6399.9|6396.9|0
1621215110000|2021-05-17 01:31:50|6400.6|6397.6|6401.5|6398.5|6401.5|6398.5|6400.6|6397.6|0
1621215130000|2021-05-17 01:32:10|6401.6|6398.6|6401.6|6398.6|6401.6|6398.6|6401.5|6398.5|0
1621215140000|2021-05-17 01:32:20|6401.5|6398.5|6401.6|6398.6|6401.6|6398.6|6401.5|6398.5|0
1621215150000|2021-05-17 01:32:30|6401.5|6398.5|6401.5|6398.5|6401.6|6398.6|6401.5|6398.5|0
1621215160000|2021-05-17 01:32:40|6401.6|6398.6|6401.6|6398.6|6401.6|6398.6|6401.5|6398.5|0
1621215170000|2021-05-17 01:32:50|6401.5|6398.5|6401.5|6398.5|6401.5|6398.5|6401.5|6398.5|0
1621215180000|2021-05-17 01:33:00|6401.6|6398.6|6401.5|6398.5|6401.6|6398.6|6401.5|6398.5|0
1621215190000|2021-05-17 01:33:10|6401.6|6398.6|6401.6|6398.6|6401.6|6398.6|6401.5|6398.5|0
1621215200000|2021-05-17 01:33:20|6401.5|6398.5|6401.5|6398.5|6401.5|6398.5|6401.5|6398.5|0
1621215220000|2021-05-17 01:33:40|6401.6|6398.6|6401.5|6398.5|6401.6|6398.6|6401.5|6398.5|0
1621215240000|2021-05-17 01:34:00|6401.6|6398.6|6401.6|6398.6|6401.6|6398.6|6401.5|6398.5|0
1621215250000|2021-05-17 01:34:10|6401.9|6398.9|6401.7|6398.7|6403.1|6400.1|6401.6|6398.6|0
1621215270000|2021-05-17 01:34:30|6401.8|6398.8|6401.7|6398.7|6401.8|6398.8|6401.7|6398.7|0
1621215310000|2021-05-17 01:35:10|6401.1|6398.1|6400.2|6397.2|6401.1|6398.1|6400.2|6397.2|0
1621215330000|2021-05-17 01:35:30|6399.6|6396.6|6398.8|6395.8|6399.6|6396.6|6398.8|6395.8|0
1621215340000|2021-05-17 01:35:40|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|0
1621215350000|2021-05-17 01:35:50|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1621215360000|2021-05-17 01:36:00|6399.3|6396.3|6400.3|6397.3|6400.3|6397.3|6399.3|6396.3|0
1621215370000|2021-05-17 01:36:10|6400.2|6397.2|6400.2|6397.2|6400.3|6397.3|6400.2|6397.2|0
1621215380000|2021-05-17 01:36:20|6400.3|6397.3|6398.8|6395.8|6400.3|6397.3|6398.8|6395.8|0
1621215390000|2021-05-17 01:36:30|6398.9|6395.9|6398.9|6395.9|6400.3|6397.3|6398.8|6395.8|0
1621215400000|2021-05-17 01:36:40|6398.8|6395.8|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621215430000|2021-05-17 01:37:10|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|0
1621215460000|2021-05-17 01:37:40|6398.8|6395.8|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621215490000|2021-05-17 01:38:10|6398.9|6395.9|6398.9|6395.9|6400.3|6397.3|6398.8|6395.8|0
1621215510000|2021-05-17 01:38:30|6400.3|6397.3|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621215520000|2021-05-17 01:38:40|6400.4|6397.4|6401.8|6398.8|6401.8|6398.8|6400.3|6397.3|0
1621215530000|2021-05-17 01:38:50|6400.3|6397.3|6401.9|6398.9|6401.9|6398.9|6400.3|6397.3|0
1621215540000|2021-05-17 01:39:00|6401.8|6398.8|6401.9|6398.9|6401.9|6398.9|6401.8|6398.8|0
1621215550000|2021-05-17 01:39:10|6403.3|6400.3|6403.3|6400.3|6403.4|6400.4|6403.3|6400.3|0
1621215560000|2021-05-17 01:39:20|6403.4|6400.4|6403.4|6400.4|6403.4|6400.4|6403.3|6400.3|0
1621215570000|2021-05-17 01:39:30|6402.8|6399.8|6401.9|6398.9|6402.8|6399.8|6401.9|6398.9|0
1621215580000|2021-05-17 01:39:40|6402|6399|6402|6399|6402|6399|6402|6399|0
1621215590000|2021-05-17 01:39:50|6402.6|6399.6|6403.4|6400.4|6403.4|6400.4|6401.9|6398.9|0
1621215620000|2021-05-17 01:40:20|6402.8|6399.8|6401.9|6398.9|6402.8|6399.8|6401.9|6398.9|0
1621215640000|2021-05-17 01:40:40|6402|6399|6402|6399|6402|6399|6401.9|6398.9|0
1621215650000|2021-05-17 01:40:50|6401.9|6398.9|6401.9|6398.9|6402|6399|6401.9|6398.9|0
1621215660000|2021-05-17 01:41:00|6402|6399|6402|6399|6402|6399|6401.9|6398.9|0
1621215670000|2021-05-17 01:41:10|6401.9|6398.9|6401.9|6398.9|6401.9|6398.9|6401.9|6398.9|0
1621215700000|2021-05-17 01:41:40|6401.4|6398.4|6400.4|6397.4|6401.4|6398.4|6400.4|6397.4|0
1621215710000|2021-05-17 01:41:50|6400.5|6397.5|6400.4|6397.4|6400.5|6397.5|6400.4|6397.4|0
1621215720000|2021-05-17 01:42:00|6400.5|6397.5|6400.4|6397.4|6400.5|6397.5|6400.4|6397.4|0
1621215790000|2021-05-17 01:43:10|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|0
1621215810000|2021-05-17 01:43:30|6400.4|6397.4|6400.4|6397.4|6400.4|6397.4|6400.3|6397.3|0
1621215820000|2021-05-17 01:43:40|6400.3|6397.3|6400.4|6397.4|6400.4|6397.4|6400.3|6397.3|0
1621215850000|2021-05-17 01:44:10|6400.3|6397.3|6398.9|6395.9|6400.3|6397.3|6398.8|6395.8|0
1621215860000|2021-05-17 01:44:20|6398.8|6395.8|6398.9|6395.9|6398.9|6395.9|6398.8|6395.8|0
1621215870000|2021-05-17 01:44:30|6398.8|6395.8|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621215880000|2021-05-17 01:44:40|6398.2|6395.2|6397.4|6394.4|6398.2|6395.2|6397.4|6394.4|0
1621215890000|2021-05-17 01:44:50|6397.6|6394.6|6398.8|6395.8|6398.8|6395.8|6397.3|6394.3|0
1621215900000|2021-05-17 01:45:00|6398.1|6395.1|6398.8|6395.8|6398.8|6395.8|6398.1|6395.1|0
1621215920000|2021-05-17 01:45:20|6397.4|6394.4|6398.8|6395.8|6398.8|6395.8|6397.4|6394.4|0
1621215940000|2021-05-17 01:45:40|6398.5|6395.5|6398.8|6395.8|6398.8|6395.8|6398.1|6395.1|0
1621215960000|2021-05-17 01:46:00|6398.9|6395.9|6398.8|6395.8|6398.9|6395.9|6397.4|6394.4|0
1621215970000|2021-05-17 01:46:10|6398.9|6395.9|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621215980000|2021-05-17 01:46:20|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.8|6395.8|0
1621215990000|2021-05-17 01:46:30|6398.8|6395.8|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621216000000|2021-05-17 01:46:40|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.8|6395.8|0
1621216010000|2021-05-17 01:46:50|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1621216030000|2021-05-17 01:47:10|6398.5|6395.5|6397.4|6394.4|6398.5|6395.5|6397.4|6394.4|0
1621216070000|2021-05-17 01:47:50|6397.3|6394.3|6397.4|6394.4|6397.4|6394.4|6397.3|6394.3|0
1621216080000|2021-05-17 01:48:00|6397.3|6394.3|6397.4|6394.4|6397.4|6394.4|6397.3|6394.3|0
1621216110000|2021-05-17 01:48:30|6397.3|6394.3|6397.4|6394.4|6397.4|6394.4|6397.3|6394.3|0
1621216120000|2021-05-17 01:48:40|6397.3|6394.3|6397.4|6394.4|6397.4|6394.4|6397.3|6394.3|0
1621216130000|2021-05-17 01:48:50|6397.9|6394.9|6398.8|6395.8|6398.8|6395.8|6397.9|6394.9|0
1621216140000|2021-05-17 01:49:00|6398.9|6395.9|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621216150000|2021-05-17 01:49:10|6398.9|6395.9|6400.3|6397.3|6400.3|6397.3|6398.9|6395.9|0
1621216160000|2021-05-17 01:49:20|6400.4|6397.4|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621216170000|2021-05-17 01:49:30|6400.4|6397.4|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621216180000|2021-05-17 01:49:40|6399.8|6396.8|6398.8|6395.8|6399.8|6396.8|6398.8|6395.8|0
1621216190000|2021-05-17 01:49:50|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.8|6395.8|0
1621216200000|2021-05-17 01:50:00|6398.8|6395.8|6398.9|6395.9|6398.9|6395.9|6398.8|6395.8|0
1621216220000|2021-05-17 01:50:20|6399.5|6396.5|6400.4|6397.4|6400.4|6397.4|6399.5|6396.5|0
1621216230000|2021-05-17 01:50:30|6400.3|6397.3|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621216240000|2021-05-17 01:50:40|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|0
1621216260000|2021-05-17 01:51:00|6398.8|6395.8|6398.9|6395.9|6398.9|6395.9|6397.4|6394.4|0
1621216290000|2021-05-17 01:51:30|6398.8|6395.8|6397.4|6394.4|6398.9|6395.9|6397.4|6394.4|0
1621216310000|2021-05-17 01:51:50|6398.8|6395.8|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621216320000|2021-05-17 01:52:00|6398.3|6395.3|6397.4|6394.4|6398.3|6395.3|6397.4|6394.4|0
1621216330000|2021-05-17 01:52:10|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|0
1621216340000|2021-05-17 01:52:20|6397.4|6394.4|6397.4|6394.4|6397.4|6394.4|6397.3|6394.3|0
1621216350000|2021-05-17 01:52:30|6397.3|6394.3|6397.4|6394.4|6397.4|6394.4|6397.3|6394.3|0
1621216360000|2021-05-17 01:52:40|6397.3|6394.3|6397.4|6394.4|6397.4|6394.4|6397.3|6394.3|0
1621216370000|2021-05-17 01:52:50|6397.9|6394.9|6398.8|6395.8|6398.8|6395.8|6397.9|6394.9|0
1621216380000|2021-05-17 01:53:00|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.8|6395.8|0
1621216390000|2021-05-17 01:53:10|6399.5|6396.5|6400.4|6397.4|6400.4|6397.4|6399.5|6396.5|0
1621216400000|2021-05-17 01:53:20|6400.3|6397.3|6400.4|6397.4|6400.4|6397.4|6400.3|6397.3|0
1621216410000|2021-05-17 01:53:30|6400.3|6397.3|6400.4|6397.4|6400.4|6397.4|6400.3|6397.3|0
1621216440000|2021-05-17 01:54:00|6400.3|6397.3|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621216450000|2021-05-17 01:54:10|6400.4|6397.4|6400.4|6397.4|6400.4|6397.4|6400.4|6397.4|0
1621216460000|2021-05-17 01:54:20|6400.3|6397.3|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621216470000|2021-05-17 01:54:30|6400.4|6397.4|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621216520000|2021-05-17 01:55:20|6400.2|6397.2|6398.8|6395.8|6400.2|6397.2|6398.8|6395.8|0
1621216540000|2021-05-17 01:55:40|6398.7|6395.7|6398.8|6395.8|6398.8|6395.8|6398.7|6395.7|0
1621216550000|2021-05-17 01:55:50|6398.7|6395.7|6398.8|6395.8|6398.8|6395.8|6398.7|6395.7|0
1621216570000|2021-05-17 01:56:10|6398.7|6395.7|6398.7|6395.7|6398.8|6395.8|6398.7|6395.7|0
1621216580000|2021-05-17 01:56:20|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.7|6395.7|0
1621216590000|2021-05-17 01:56:30|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|0
1621216600000|2021-05-17 01:56:40|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1621216630000|2021-05-17 01:57:10|6398.7|6395.7|6398.7|6395.7|6398.8|6395.8|6398.7|6395.7|0
1621216640000|2021-05-17 01:57:20|6398.8|6395.8|6398.7|6395.7|6398.8|6395.8|6398.7|6395.7|0
1621216650000|2021-05-17 01:57:30|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1621216660000|2021-05-17 01:57:40|6398.7|6395.7|6398.8|6395.8|6398.8|6395.8|6398.7|6395.7|0
1621216670000|2021-05-17 01:57:50|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|0
1621216680000|2021-05-17 01:58:00|6398.8|6395.8|6398.7|6395.7|6398.8|6395.8|6398.7|6395.7|0
1621216690000|2021-05-17 01:58:10|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|0
1621216700000|2021-05-17 01:58:20|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|0
1621216720000|2021-05-17 01:58:40|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1621216730000|2021-05-17 01:58:50|6396.5|6393.5|6395.6|6392.6|6396.5|6393.5|6395.6|6392.6|0
1621216740000|2021-05-17 01:59:00|6395.3|6392.3|6394.2|6391.2|6395.3|6392.3|6394.2|6391.2|0
1621216760000|2021-05-17 01:59:20|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1621216800000|2021-05-17 02:00:00|6394.2|6391.2|6391|6388|6394.2|6391.2|6391|6388|0
1621216810000|2021-05-17 02:00:10|6391.1|6388.1|6391|6388|6391.1|6388.1|6391|6388|0
1621216820000|2021-05-17 02:00:20|6391.1|6388.1|6391.1|6388.1|6392.6|6389.6|6391.1|6388.1|0
1621216840000|2021-05-17 02:00:40|6391|6388|6391|6388|6391|6388|6391|6388|0
1621216860000|2021-05-17 02:01:00|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6389.5|6386.5|0
1621216870000|2021-05-17 02:01:10|6391|6388|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621216880000|2021-05-17 02:01:20|6391|6388|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621216890000|2021-05-17 02:01:30|6391|6388|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621216900000|2021-05-17 02:01:40|6391.2|6388.2|6392.6|6389.6|6392.6|6389.6|6391.1|6388.1|0
1621216910000|2021-05-17 02:01:50|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|6392.6|6389.6|0
1621216920000|2021-05-17 02:02:00|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6392.6|6389.6|0
1621216930000|2021-05-17 02:02:10|6394.2|6391.2|6395.6|6392.6|6395.6|6392.6|6394.2|6391.2|0
1621216940000|2021-05-17 02:02:20|6395.5|6392.5|6395.5|6392.5|6395.6|6392.6|6394.8|6391.8|0
1621216950000|2021-05-17 02:02:30|6395.6|6392.6|6395.5|6392.5|6395.6|6392.6|6395.5|6392.5|0
1621216960000|2021-05-17 02:02:40|6395|6392|6394|6391|6395|6392|6394|6391|0
1621216970000|2021-05-17 02:02:50|6394.1|6391.1|6394|6391|6394.1|6391.1|6394|6391|0
1621216980000|2021-05-17 02:03:00|6394.1|6391.1|6394|6391|6394.1|6391.1|6394|6391|0
1621216990000|2021-05-17 02:03:10|6394.1|6391.1|6395.5|6392.5|6395.5|6392.5|6394.1|6391.1|0
1621217000000|2021-05-17 02:03:20|6394|6391|6394|6391|6394|6391|6394|6391|0
1621217030000|2021-05-17 02:03:50|6393.9|6390.9|6393.9|6390.9|6394|6391|6392.5|6389.5|0
1621217040000|2021-05-17 02:04:00|6394|6391|6394|6391|6394|6391|6394|6391|0
1621217050000|2021-05-17 02:04:10|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1621217060000|2021-05-17 02:04:20|6395.4|6392.4|6395.4|6392.4|6395.5|6392.5|6395.4|6392.4|0
1621217070000|2021-05-17 02:04:30|6394.9|6391.9|6395.4|6392.4|6395.5|6392.5|6394|6391|0
1621217080000|2021-05-17 02:04:40|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1621217100000|2021-05-17 02:05:00|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|0
1621217120000|2021-05-17 02:05:20|6395.5|6392.5|6395.4|6392.4|6395.5|6392.5|6395.4|6392.4|0
1621217130000|2021-05-17 02:05:30|6395.5|6392.5|6396.9|6393.9|6396.9|6393.9|6395.5|6392.5|0
1621217140000|2021-05-17 02:05:40|6396.8|6393.8|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621217160000|2021-05-17 02:06:00|6397|6394|6396.9|6393.9|6397|6394|6396.9|6393.9|0
1621217170000|2021-05-17 02:06:10|6397|6394|6396.9|6393.9|6397|6394|6396.9|6393.9|0
1621217180000|2021-05-17 02:06:20|6396.8|6393.8|6396.9|6393.9|6396.9|6393.9|6395.4|6392.4|0
1621217190000|2021-05-17 02:06:30|6396.8|6393.8|6395.4|6392.4|6396.9|6393.9|6395.4|6392.4|0
1621217200000|2021-05-17 02:06:40|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1621217210000|2021-05-17 02:06:50|6396|6393|6396.9|6393.9|6396.9|6393.9|6396|6393|0
1621217220000|2021-05-17 02:07:00|6397|6394|6397|6394|6398.4|6395.4|6397|6394|0
1621217230000|2021-05-17 02:07:10|6397.3|6394.3|6397.7|6394.7|6397.7|6394.7|6397.3|6394.3|0
1621217240000|2021-05-17 02:07:20|6398|6395|6397|6394|6398.4|6395.4|6397|6394|0
1621217250000|2021-05-17 02:07:30|6397.5|6394.5|6398.4|6395.4|6398.4|6395.4|6397.5|6394.5|0
1621217280000|2021-05-17 02:08:00|6398.5|6395.5|6398.4|6395.4|6398.5|6395.5|6398.4|6395.4|0
1621217290000|2021-05-17 02:08:10|6397.9|6394.9|6397|6394|6397.9|6394.9|6397|6394|0
1621217300000|2021-05-17 02:08:20|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397|6394|0
1621217310000|2021-05-17 02:08:30|6397|6394|6397|6394|6397.1|6394.1|6397|6394|0
1621217320000|2021-05-17 02:08:40|6397.1|6394.1|6397|6394|6397.1|6394.1|6397|6394|0
1621217330000|2021-05-17 02:08:50|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1621217350000|2021-05-17 02:09:10|6397|6394|6397|6394|6397|6394|6397|6394|0
1621217360000|2021-05-17 02:09:20|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1621217370000|2021-05-17 02:09:30|6397|6394|6397|6394|6397|6394|6397|6394|0
1621217400000|2021-05-17 02:10:00|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1621217420000|2021-05-17 02:10:20|6396.9|6393.9|6398.4|6395.4|6398.4|6395.4|6396.9|6393.9|0
1621217430000|2021-05-17 02:10:30|6398.5|6395.5|6398.4|6395.4|6399.2|6396.2|6398.4|6395.4|0
1621217440000|2021-05-17 02:10:40|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6398.4|6395.4|0
1621217450000|2021-05-17 02:10:50|6398.4|6395.4|6398.5|6395.5|6398.5|6395.5|6398.4|6395.4|0
1621217460000|2021-05-17 02:11:00|6398.4|6395.4|6398.4|6395.4|6398.5|6395.5|6398.4|6395.4|0
1621217470000|2021-05-17 02:11:10|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6398.4|6395.4|0
1621217480000|2021-05-17 02:11:20|6400|6397|6400|6397|6400|6397|6399.9|6396.9|0
1621217490000|2021-05-17 02:11:30|6400.4|6397.4|6400.4|6397.4|6400.4|6397.4|6400.4|6397.4|0
1621217520000|2021-05-17 02:12:00|6400.3|6397.3|6398.9|6395.9|6400.4|6397.4|6398.9|6395.9|0
1621217540000|2021-05-17 02:12:20|6399.5|6396.5|6398.7|6395.7|6400.4|6397.4|6398.7|6395.7|0
1621217550000|2021-05-17 02:12:30|6398.6|6395.6|6398.7|6395.7|6398.7|6395.7|6398.6|6395.6|0
1621217560000|2021-05-17 02:12:40|6398.6|6395.6|6398.5|6395.5|6398.7|6395.7|6398.5|6395.5|0
1621217570000|2021-05-17 02:12:50|6398.4|6395.4|6397|6394|6398.4|6395.4|6397|6394|0
1621217590000|2021-05-17 02:13:10|6397.6|6394.6|6398.5|6395.5|6398.5|6395.5|6397.6|6394.6|0
1621217600000|2021-05-17 02:13:20|6399|6396|6399.9|6396.9|6399.9|6396.9|6399|6396|0
1621217620000|2021-05-17 02:13:40|6399.8|6396.8|6398.4|6395.4|6399.8|6396.8|6398.4|6395.4|0
1621217640000|2021-05-17 02:14:00|6398.3|6395.3|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621217650000|2021-05-17 02:14:10|6398.3|6395.3|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621217660000|2021-05-17 02:14:20|6398.3|6395.3|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621217670000|2021-05-17 02:14:30|6398.3|6395.3|6396.9|6393.9|6398.3|6395.3|6396.9|6393.9|0
1621217700000|2021-05-17 02:15:00|6396.8|6393.8|6396.8|6393.8|6396.9|6393.9|6395.4|6392.4|0
1621217710000|2021-05-17 02:15:10|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6395.3|6392.3|0
1621217720000|2021-05-17 02:15:20|6396.7|6393.7|6395.3|6392.3|6396.7|6393.7|6395.3|6392.3|0
1621217730000|2021-05-17 02:15:30|6395.4|6392.4|6396.7|6393.7|6396.8|6393.8|6395.4|6392.4|0
1621217740000|2021-05-17 02:15:40|6395.3|6392.3|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621217750000|2021-05-17 02:15:50|6395.3|6392.3|6393.7|6390.7|6395.3|6392.3|6393.7|6390.7|0
1621217760000|2021-05-17 02:16:00|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|0
1621217790000|2021-05-17 02:16:30|6393.7|6390.7|6392.3|6389.3|6393.7|6390.7|6392.3|6389.3|0
1621217800000|2021-05-17 02:16:40|6392.2|6389.2|6392.2|6389.2|6392.3|6389.3|6390.8|6387.8|0
1621217820000|2021-05-17 02:17:00|6392.3|6389.3|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621217850000|2021-05-17 02:17:30|6392.3|6389.3|6393.7|6390.7|6393.7|6390.7|6392.2|6389.2|0
1621217860000|2021-05-17 02:17:40|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1621217870000|2021-05-17 02:17:50|6392.2|6389.2|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1621217880000|2021-05-17 02:18:00|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.2|6389.2|0
1621217910000|2021-05-17 02:18:30|6392.4|6389.4|6392.3|6389.3|6392.4|6389.4|6392.3|6389.3|0
1621217920000|2021-05-17 02:18:40|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621217930000|2021-05-17 02:18:50|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1621217970000|2021-05-17 02:19:30|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621217980000|2021-05-17 02:19:40|6392.3|6389.3|6392.3|6389.3|6392.4|6389.4|6392.3|6389.3|0
1621217990000|2021-05-17 02:19:50|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621218000000|2021-05-17 02:20:00|6392.3|6389.3|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621218010000|2021-05-17 02:20:10|6392.3|6389.3|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621218020000|2021-05-17 02:20:20|6392.3|6389.3|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621218040000|2021-05-17 02:20:40|6392.3|6389.3|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621218050000|2021-05-17 02:20:50|6392.3|6389.3|6392.3|6389.3|6392.4|6389.4|6392.3|6389.3|0
1621218070000|2021-05-17 02:21:10|6392.4|6389.4|6392.3|6389.3|6392.4|6389.4|6392.3|6389.3|0
1621218080000|2021-05-17 02:21:20|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621218100000|2021-05-17 02:21:40|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1621218130000|2021-05-17 02:22:10|6392.2|6389.2|6390.7|6387.7|6392.3|6389.3|6390.7|6387.7|0
1621218140000|2021-05-17 02:22:20|6390.8|6387.8|6390.7|6387.7|6390.8|6387.8|6389.3|6386.3|0
1621218160000|2021-05-17 02:22:40|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.7|6387.7|0
1621218170000|2021-05-17 02:22:50|6390.7|6387.7|6390.7|6387.7|6390.8|6387.8|6390.7|6387.7|0
1621218180000|2021-05-17 02:23:00|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.7|6387.7|0
1621218190000|2021-05-17 02:23:10|6390.7|6387.7|6390.8|6387.8|6390.8|6387.8|6390.7|6387.7|0
1621218200000|2021-05-17 02:23:20|6390.7|6387.7|6390.8|6387.8|6390.8|6387.8|6390.7|6387.7|0
1621218210000|2021-05-17 02:23:30|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|0
1621218230000|2021-05-17 02:23:50|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1621218240000|2021-05-17 02:24:00|6391.3|6388.3|6392.2|6389.2|6392.2|6389.2|6391.3|6388.3|0
1621218250000|2021-05-17 02:24:10|6392.1|6389.1|6390.6|6387.6|6392.2|6389.2|6390.6|6387.6|0
1621218260000|2021-05-17 02:24:20|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|6390.6|6387.6|0
1621218270000|2021-05-17 02:24:30|6390.6|6387.6|6390.7|6387.7|6390.7|6387.7|6390.6|6387.6|0
1621218280000|2021-05-17 02:24:40|6390.6|6387.6|6390.7|6387.7|6390.7|6387.7|6390.6|6387.6|0
1621218290000|2021-05-17 02:24:50|6390.6|6387.6|6390.7|6387.7|6390.7|6387.7|6390.6|6387.6|0
1621218300000|2021-05-17 02:25:00|6390.6|6387.6|6392.1|6389.1|6392.1|6389.1|6390.6|6387.6|0
1621218330000|2021-05-17 02:25:30|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1621218340000|2021-05-17 02:25:40|6392.1|6389.1|6392.1|6389.1|6392.2|6389.2|6392.1|6389.1|0
1621218350000|2021-05-17 02:25:50|6390.6|6387.6|6392.1|6389.1|6392.1|6389.1|6390.6|6387.6|0
1621218370000|2021-05-17 02:26:10|6392|6389|6390.6|6387.6|6392|6389|6390.6|6387.6|0
1621218380000|2021-05-17 02:26:20|6390.5|6387.5|6390.5|6387.5|6390.6|6387.6|6389.8|6386.8|0
1621218390000|2021-05-17 02:26:30|6390.6|6387.6|6389.2|6386.2|6390.6|6387.6|6389.2|6386.2|0
1621218400000|2021-05-17 02:26:40|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|0
1621218420000|2021-05-17 02:27:00|6389|6386|6389|6386|6389.1|6386.1|6389|6386|0
1621218450000|2021-05-17 02:27:30|6388.9|6385.9|6389|6386|6389|6386|6388.9|6385.9|0
1621218460000|2021-05-17 02:27:40|6388.9|6385.9|6389|6386|6389|6386|6388.9|6385.9|0
1621218470000|2021-05-17 02:27:50|6388.9|6385.9|6388.9|6385.9|6389|6386|6388.9|6385.9|0
1621218480000|2021-05-17 02:28:00|6389|6386|6389|6386|6389|6386|6388.9|6385.9|0
1621218490000|2021-05-17 02:28:10|6388.9|6385.9|6389|6386|6389|6386|6388.9|6385.9|0
1621218500000|2021-05-17 02:28:20|6388.9|6385.9|6388.9|6385.9|6389|6386|6388.9|6385.9|0
1621218510000|2021-05-17 02:28:30|6388.8|6385.8|6388.8|6385.8|6388.8|6385.8|6388.8|6385.8|0
1621218540000|2021-05-17 02:29:00|6388.2|6385.2|6388.8|6385.8|6388.8|6385.8|6387.3|6384.3|0
1621218560000|2021-05-17 02:29:20|6388.9|6385.9|6388.9|6385.9|6388.9|6385.9|6388.9|6385.9|0
1621218570000|2021-05-17 02:29:30|6388.8|6385.8|6387.9|6384.9|6388.8|6385.8|6387.3|6384.3|0
1621218580000|2021-05-17 02:29:40|6388.8|6385.8|6388.7|6385.7|6388.8|6385.8|6388.7|6385.7|0
1621218590000|2021-05-17 02:29:50|6388.2|6385.2|6388.7|6385.7|6388.7|6385.7|6387.3|6384.3|0
1621218600000|2021-05-17 02:30:00|6388.4|6385.4|6387.2|6384.2|6388.4|6385.4|6387.2|6384.2|0
1621218610000|2021-05-17 02:30:10|6387.3|6384.3|6387.3|6384.3|6387.3|6384.3|6387.3|6384.3|0
1621218630000|2021-05-17 02:30:30|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|0
1621218640000|2021-05-17 02:30:40|6387.3|6384.3|6387.3|6384.3|6387.3|6384.3|6387.3|6384.3|0
1621218660000|2021-05-17 02:31:00|6385.9|6382.9|6387.3|6384.3|6387.3|6384.3|6385.9|6382.9|0
1621218670000|2021-05-17 02:31:10|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|0
1621218680000|2021-05-17 02:31:20|6387.5|6384.5|6388.9|6385.9|6388.9|6385.9|6387.4|6384.4|0
1621218690000|2021-05-17 02:31:30|6388.6|6385.6|6388.9|6385.9|6388.9|6385.9|6388.2|6385.2|0
1621218760000|2021-05-17 02:32:40|6387.5|6384.5|6388.9|6385.9|6388.9|6385.9|6387.5|6384.5|0
1621218850000|2021-05-17 02:34:10|6388.8|6385.8|6388.9|6385.9|6388.9|6385.9|6388.8|6385.8|0
1621218860000|2021-05-17 02:34:20|6389|6386|6388.9|6385.9|6389|6386|6388.9|6385.9|0
1621218870000|2021-05-17 02:34:30|6389|6386|6388.9|6385.9|6389|6386|6388.9|6385.9|0
1621218890000|2021-05-17 02:34:50|6389|6386|6388.9|6385.9|6389|6386|6388.9|6385.9|0
1621218910000|2021-05-17 02:35:10|6389|6386|6388.9|6385.9|6389|6386|6388.9|6385.9|0
1621218930000|2021-05-17 02:35:30|6390.4|6387.4|6388.9|6385.9|6390.4|6387.4|6388.9|6385.9|0
1621218940000|2021-05-17 02:35:40|6389|6386|6390.4|6387.4|6390.4|6387.4|6388.9|6385.9|0
1621218950000|2021-05-17 02:35:50|6390.3|6387.3|6388.9|6385.9|6390.3|6387.3|6388.9|6385.9|0
1621218960000|2021-05-17 02:36:00|6389.5|6386.5|6388.9|6385.9|6390.4|6387.4|6388.9|6385.9|0
1621218970000|2021-05-17 02:36:10|6389|6386|6390.5|6387.5|6390.5|6387.5|6389|6386|0
1621219000000|2021-05-17 02:36:40|6390.4|6387.4|6390.5|6387.5|6390.5|6387.5|6390.4|6387.4|0
1621219010000|2021-05-17 02:36:50|6391.9|6388.9|6392|6389|6392|6389|6391.9|6388.9|0
1621219020000|2021-05-17 02:37:00|6391.9|6388.9|6392|6389|6392|6389|6391.9|6388.9|0
1621219030000|2021-05-17 02:37:10|6391.9|6388.9|6392|6389|6392|6389|6391.9|6388.9|0
1621219050000|2021-05-17 02:37:30|6392.1|6389.1|6392|6389|6392.1|6389.1|6392|6389|0
1621219060000|2021-05-17 02:37:40|6392.1|6389.1|6393.5|6390.5|6393.5|6390.5|6392.1|6389.1|0
1621219070000|2021-05-17 02:37:50|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1621219080000|2021-05-17 02:38:00|6393.5|6390.5|6393.6|6390.6|6393.6|6390.6|6393.5|6390.5|0
1621219090000|2021-05-17 02:38:10|6393.5|6390.5|6393.5|6390.5|6393.6|6390.6|6393.5|6390.5|0
1621219120000|2021-05-17 02:38:40|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.5|6390.5|0
1621219130000|2021-05-17 02:38:50|6393.5|6390.5|6393.6|6390.6|6393.6|6390.6|6393.5|6390.5|0
1621219140000|2021-05-17 02:39:00|6393.5|6390.5|6393.5|6390.5|6393.6|6390.6|6393.5|6390.5|0
1621219180000|2021-05-17 02:39:40|6393.4|6390.4|6392|6389|6393.4|6390.4|6392|6389|0
1621219200000|2021-05-17 02:40:00|6392.1|6389.1|6392|6389|6392.1|6389.1|6392|6389|0
1621219210000|2021-05-17 02:40:10|6392.1|6389.1|6392|6389|6392.1|6389.1|6392|6389|0
1621219220000|2021-05-17 02:40:20|6392.1|6389.1|6393.5|6390.5|6393.5|6390.5|6392.1|6389.1|0
1621219230000|2021-05-17 02:40:30|6393.6|6390.6|6393.5|6390.5|6393.6|6390.6|6393.5|6390.5|0
1621219250000|2021-05-17 02:40:50|6393.6|6390.6|6393.5|6390.5|6393.6|6390.6|6393.5|6390.5|0
1621219270000|2021-05-17 02:41:10|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1621219280000|2021-05-17 02:41:20|6393.5|6390.5|6393.5|6390.5|6393.6|6390.6|6393.5|6390.5|0
1621219320000|2021-05-17 02:42:00|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|0
1621219350000|2021-05-17 02:42:30|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1621219360000|2021-05-17 02:42:40|6393|6390|6393.5|6390.5|6393.5|6390.5|6392.1|6389.1|0
1621219370000|2021-05-17 02:42:50|6393|6390|6392.1|6389.1|6393|6390|6392.1|6389.1|0
1621219440000|2021-05-17 02:44:00|6392.7|6389.7|6393.5|6390.5|6393.5|6390.5|6392.7|6389.7|0
1621219450000|2021-05-17 02:44:10|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1621219470000|2021-05-17 02:44:30|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1621219500000|2021-05-17 02:45:00|6393.6|6390.6|6393.5|6390.5|6393.6|6390.6|6393.5|6390.5|0
1621219530000|2021-05-17 02:45:30|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1621219550000|2021-05-17 02:45:50|6393.5|6390.5|6393.5|6390.5|6393.6|6390.6|6393.5|6390.5|0
1621219560000|2021-05-17 02:46:00|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.5|6390.5|0
1621219570000|2021-05-17 02:46:10|6393.5|6390.5|6393.6|6390.6|6393.6|6390.6|6393.5|6390.5|0
1621219600000|2021-05-17 02:46:40|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|0
1621219620000|2021-05-17 02:47:00|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1621219630000|2021-05-17 02:47:10|6393.3|6390.3|6393.6|6390.6|6393.6|6390.6|6392.9|6389.9|0
1621219650000|2021-05-17 02:47:30|6393|6390|6392.2|6389.2|6393|6390|6392.1|6389.1|0
1621219660000|2021-05-17 02:47:40|6392.1|6389.1|6393.6|6390.6|6393.6|6390.6|6392.1|6389.1|0
1621219750000|2021-05-17 02:49:10|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1621219760000|2021-05-17 02:49:20|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|0
1621219800000|2021-05-17 02:50:00|6392.7|6389.7|6393.5|6390.5|6393.5|6390.5|6392.7|6389.7|0
1621219820000|2021-05-17 02:50:20|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1621219850000|2021-05-17 02:50:50|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1621219860000|2021-05-17 02:51:00|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|0
1621219870000|2021-05-17 02:51:10|6392.6|6389.6|6393.5|6390.5|6393.5|6390.5|6392.6|6389.6|0
1621219880000|2021-05-17 02:51:20|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1621219920000|2021-05-17 02:52:00|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1621219950000|2021-05-17 02:52:30|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1621219960000|2021-05-17 02:52:40|6394.1|6391.1|6395|6392|6395|6392|6394.1|6391.1|0
1621219970000|2021-05-17 02:52:50|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|0
1621219980000|2021-05-17 02:53:00|6395|6392|6393.6|6390.6|6395|6392|6393.6|6390.6|0
1621219990000|2021-05-17 02:53:10|6394.2|6391.2|6393.6|6390.6|6395.1|6392.1|6393.6|6390.6|0
1621220000000|2021-05-17 02:53:20|6395|6392|6395|6392|6395|6392|6395|6392|0
1621220010000|2021-05-17 02:53:30|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|0
1621220020000|2021-05-17 02:53:40|6395|6392|6393.6|6390.6|6395|6392|6393.6|6390.6|0
1621220040000|2021-05-17 02:54:00|6393.5|6390.5|6393.6|6390.6|6393.6|6390.6|6393.5|6390.5|0
1621220060000|2021-05-17 02:54:20|6393.5|6390.5|6393.6|6390.6|6393.6|6390.6|6393.5|6390.5|0
1621220080000|2021-05-17 02:54:40|6393.5|6390.5|6392.1|6389.1|6393.5|6390.5|6392|6389|0
1621220090000|2021-05-17 02:54:50|6392|6389|6392|6389|6392|6389|6392|6389|0
1621220100000|2021-05-17 02:55:00|6392.1|6389.1|6392.1|6389.1|6393.5|6390.5|6392|6389|0
1621220110000|2021-05-17 02:55:10|6392|6389|6393.5|6390.5|6393.5|6390.5|6392|6389|0
1621220120000|2021-05-17 02:55:20|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|0
1621220130000|2021-05-17 02:55:30|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1621220150000|2021-05-17 02:55:50|6393.4|6390.4|6392|6389|6393.4|6390.4|6392|6389|0
1621220170000|2021-05-17 02:56:10|6391.9|6388.9|6391.9|6388.9|6392|6389|6391.9|6388.9|0
1621220180000|2021-05-17 02:56:20|6392|6389|6392|6389|6392|6389|6391.9|6388.9|0
1621220190000|2021-05-17 02:56:30|6393.4|6390.4|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1621220210000|2021-05-17 02:56:50|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1621220220000|2021-05-17 02:57:00|6394.1|6391.1|6395.1|6392.1|6395.1|6392.1|6394.1|6391.1|0
1621220230000|2021-05-17 02:57:10|6395|6392|6395.1|6392.1|6395.1|6392.1|6395|6392|0
1621220240000|2021-05-17 02:57:20|6395|6392|6395|6392|6395.1|6392.1|6395|6392|0
1621220250000|2021-05-17 02:57:30|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6395|6392|0
1621220260000|2021-05-17 02:57:40|6395|6392|6395|6392|6395|6392|6395|6392|0
1621220270000|2021-05-17 02:57:50|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6395|6392|0
1621220280000|2021-05-17 02:58:00|6395.7|6392.7|6396.7|6393.7|6396.7|6393.7|6395.7|6392.7|0
1621220290000|2021-05-17 02:58:10|6396.6|6393.6|6396.7|6393.7|6396.7|6393.7|6396.6|6393.6|0
1621220300000|2021-05-17 02:58:20|6396.6|6393.6|6396.7|6393.7|6396.7|6393.7|6396.6|6393.6|0
1621220320000|2021-05-17 02:58:40|6396.6|6393.6|6396.7|6393.7|6396.7|6393.7|6396.6|6393.6|0
1621220330000|2021-05-17 02:58:50|6396.6|6393.6|6396.6|6393.6|6396.7|6393.7|6396.6|6393.6|0
1621220340000|2021-05-17 02:59:00|6396.4|6393.4|6395.9|6392.9|6396.4|6393.4|6395.9|6392.9|0
1621220350000|2021-05-17 02:59:10|6395.6|6392.6|6396.6|6393.6|6396.6|6393.6|6395.2|6392.2|0
1621220360000|2021-05-17 02:59:20|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|6396.6|6393.6|0
1621220400000|2021-05-17 03:00:00|6396.9|6393.9|6395.3|6392.3|6396.9|6393.9|6395.3|6392.3|0
1621220410000|2021-05-17 03:00:10|6395.9|6392.9|6395.2|6392.2|6396.8|6393.8|6395.2|6392.2|0
1621220420000|2021-05-17 03:00:20|6395.3|6392.3|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621220430000|2021-05-17 03:00:30|6395.3|6392.3|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621220440000|2021-05-17 03:00:40|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621220460000|2021-05-17 03:01:00|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621220470000|2021-05-17 03:01:10|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621220480000|2021-05-17 03:01:20|6395.9|6392.9|6396.8|6393.8|6396.8|6393.8|6395.9|6392.9|0
1621220510000|2021-05-17 03:01:50|6396.7|6393.7|6396.7|6393.7|6396.8|6393.8|6396.7|6393.7|0
1621220520000|2021-05-17 03:02:00|6396.2|6393.2|6395.2|6392.2|6396.2|6393.2|6395.2|6392.2|0
1621220530000|2021-05-17 03:02:10|6395.3|6392.3|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621220540000|2021-05-17 03:02:20|6395.3|6392.3|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621220550000|2021-05-17 03:02:30|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621220580000|2021-05-17 03:03:00|6395.4|6392.4|6396.8|6393.8|6396.8|6393.8|6395.3|6392.3|0
1621220590000|2021-05-17 03:03:10|6396.9|6393.9|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621220600000|2021-05-17 03:03:20|6396.9|6393.9|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621220610000|2021-05-17 03:03:30|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621220620000|2021-05-17 03:03:40|6397.4|6394.4|6398.3|6395.3|6398.3|6395.3|6397.4|6394.4|0
1621220630000|2021-05-17 03:03:50|6398.2|6395.2|6396.8|6393.8|6398.2|6395.2|6396.8|6393.8|0
1621220640000|2021-05-17 03:04:00|6397.3|6394.3|6398.2|6395.2|6398.3|6395.3|6397.3|6394.3|0
1621220650000|2021-05-17 03:04:10|6397.7|6394.7|6396.8|6393.8|6397.7|6394.7|6396.8|6393.8|0
1621220660000|2021-05-17 03:04:20|6396.9|6393.9|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621220670000|2021-05-17 03:04:30|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621220680000|2021-05-17 03:04:40|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621220700000|2021-05-17 03:05:00|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621220720000|2021-05-17 03:05:20|6396.8|6393.8|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621220730000|2021-05-17 03:05:30|6397.4|6394.4|6398.3|6395.3|6398.3|6395.3|6397.4|6394.4|0
1621220750000|2021-05-17 03:05:50|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621220760000|2021-05-17 03:06:00|6398.3|6395.3|6398.3|6395.3|6398.4|6395.4|6398.3|6395.3|0
1621220770000|2021-05-17 03:06:10|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621220790000|2021-05-17 03:06:30|6398.3|6395.3|6396.9|6393.9|6398.3|6395.3|6396.9|6393.9|0
1621220820000|2021-05-17 03:07:00|6398.3|6395.3|6396.9|6393.9|6398.3|6395.3|6396.9|6393.9|0
1621220830000|2021-05-17 03:07:10|6397.4|6394.4|6398.3|6395.3|6398.3|6395.3|6397.4|6394.4|0
1621220840000|2021-05-17 03:07:20|6397.7|6394.7|6396.9|6393.9|6397.7|6394.7|6396.9|6393.9|0
1621220850000|2021-05-17 03:07:30|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621220870000|2021-05-17 03:07:50|6396.7|6393.7|6396.7|6393.7|6396.8|6393.8|6396.7|6393.7|0
1621220880000|2021-05-17 03:08:00|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621220890000|2021-05-17 03:08:10|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|0
1621220910000|2021-05-17 03:08:30|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621220920000|2021-05-17 03:08:40|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.3|6392.3|0
1621220930000|2021-05-17 03:08:50|6395.3|6392.3|6396.8|6393.8|6396.8|6393.8|6395.3|6392.3|0
1621220940000|2021-05-17 03:09:00|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6395.3|6392.3|0
1621220950000|2021-05-17 03:09:10|6396.7|6393.7|6395.3|6392.3|6396.8|6393.8|6395.3|6392.3|0
1621220960000|2021-05-17 03:09:20|6395.2|6392.2|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621220970000|2021-05-17 03:09:30|6395.3|6392.3|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621220980000|2021-05-17 03:09:40|6394.7|6391.7|6393.8|6390.8|6394.7|6391.7|6393.7|6390.7|0
1621221000000|2021-05-17 03:10:00|6393.9|6390.9|6393.8|6390.8|6395.3|6392.3|6393.8|6390.8|0
1621221010000|2021-05-17 03:10:10|6393.9|6390.9|6393.8|6390.8|6393.9|6390.9|6393.8|6390.8|0
1621221020000|2021-05-17 03:10:20|6393.9|6390.9|6393.8|6390.8|6393.9|6390.9|6392.3|6389.3|0
1621221060000|2021-05-17 03:11:00|6394.4|6391.4|6393.8|6390.8|6395.3|6392.3|6393.8|6390.8|0
1621221070000|2021-05-17 03:11:10|6395.3|6392.3|6393.8|6390.8|6395.3|6392.3|6393.8|6390.8|0
1621221080000|2021-05-17 03:11:20|6394.1|6391.1|6395.3|6392.3|6395.3|6392.3|6394.1|6391.1|0
1621221090000|2021-05-17 03:11:30|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621221110000|2021-05-17 03:11:50|6395.2|6392.2|6393.8|6390.8|6395.2|6392.2|6393.8|6390.8|0
1621221120000|2021-05-17 03:12:00|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|0
1621221190000|2021-05-17 03:13:10|6393.6|6390.6|6393.7|6390.7|6393.7|6390.7|6393.6|6390.6|0
1621221200000|2021-05-17 03:13:20|6393.6|6390.6|6393.6|6390.6|6393.7|6390.7|6393.6|6390.6|0
1621221210000|2021-05-17 03:13:30|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|6393.6|6390.6|0
1621221220000|2021-05-17 03:13:40|6393.6|6390.6|6392.2|6389.2|6393.6|6390.6|6392.2|6389.2|0
1621221230000|2021-05-17 03:13:50|6392.7|6389.7|6392.2|6389.2|6393.6|6390.6|6392.1|6389.1|0
1621221240000|2021-05-17 03:14:00|6392.8|6389.8|6392.9|6389.9|6393.7|6390.7|6392.8|6389.8|0
1621221250000|2021-05-17 03:14:10|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|6393.6|6390.6|0
1621221260000|2021-05-17 03:14:20|6393.6|6390.6|6392.2|6389.2|6393.6|6390.6|6392.2|6389.2|0
1621221270000|2021-05-17 03:14:30|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6392.1|6389.1|0
1621221290000|2021-05-17 03:14:50|6392.1|6389.1|6390|6387|6392.1|6389.1|6389.1|6386.1|0
1621221300000|2021-05-17 03:15:00|6388.9|6385.9|6390.4|6387.4|6390.4|6387.4|6388.9|6385.9|0
1621221310000|2021-05-17 03:15:10|6389.8|6386.8|6388.9|6385.9|6389.8|6386.8|6388.9|6385.9|0
1621221340000|2021-05-17 03:15:40|6388.8|6385.8|6388.9|6385.9|6388.9|6385.9|6388.8|6385.8|0
1621221360000|2021-05-17 03:16:00|6389|6386|6390.4|6387.4|6390.4|6387.4|6389|6386|0
1621221370000|2021-05-17 03:16:10|6390.3|6387.3|6390.4|6387.4|6390.4|6387.4|6390.3|6387.3|0
1621221420000|2021-05-17 03:17:00|6390.5|6387.5|6391.9|6388.9|6391.9|6388.9|6390.5|6387.5|0
1621221430000|2021-05-17 03:17:10|6391.8|6388.8|6391.8|6388.8|6391.9|6388.9|6391.8|6388.8|0
1621221440000|2021-05-17 03:17:20|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|6391.8|6388.8|0
1621221450000|2021-05-17 03:17:30|6391.8|6388.8|6391.8|6388.8|6391.9|6388.9|6391.8|6388.8|0
1621221460000|2021-05-17 03:17:40|6391.9|6388.9|6391.8|6388.8|6391.9|6388.9|6391.8|6388.8|0
1621221470000|2021-05-17 03:17:50|6391.9|6388.9|6391.8|6388.8|6391.9|6388.9|6391.8|6388.8|0
1621221480000|2021-05-17 03:18:00|6391.9|6388.9|6391.8|6388.8|6391.9|6388.9|6391.8|6388.8|0
1621221500000|2021-05-17 03:18:20|6391.2|6388.2|6390.4|6387.4|6391.2|6388.2|6390.4|6387.4|0
1621221510000|2021-05-17 03:18:30|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|0
1621221530000|2021-05-17 03:18:50|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|0
1621221550000|2021-05-17 03:19:10|6391.8|6388.8|6391.7|6388.7|6391.8|6388.8|6391.7|6388.7|0
1621221560000|2021-05-17 03:19:20|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|6391.7|6388.7|0
1621221570000|2021-05-17 03:19:30|6392.3|6389.3|6393.2|6390.2|6393.2|6390.2|6392.3|6389.3|0
1621221580000|2021-05-17 03:19:40|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|0
1621221590000|2021-05-17 03:19:50|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|0
1621221600000|2021-05-17 03:20:00|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|0
1621221630000|2021-05-17 03:20:30|6391.7|6388.7|6391.7|6388.7|6391.8|6388.8|6391.7|6388.7|0
1621221640000|2021-05-17 03:20:40|6391.6|6388.6|6390.1|6387.1|6391.6|6388.6|6390.1|6387.1|0
1621221670000|2021-05-17 03:21:10|6390.2|6387.2|6391.6|6388.6|6391.6|6388.6|6390.1|6387.1|0
1621221680000|2021-05-17 03:21:20|6391.5|6388.5|6390.1|6387.1|6391.5|6388.5|6390.1|6387.1|0
1621221720000|2021-05-17 03:22:00|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|0
1621221730000|2021-05-17 03:22:10|6390.1|6387.1|6390.2|6387.2|6390.2|6387.2|6390.1|6387.1|0
1621221740000|2021-05-17 03:22:20|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1621221750000|2021-05-17 03:22:30|6391.7|6388.7|6391.6|6388.6|6391.7|6388.7|6391.6|6388.6|0
1621221760000|2021-05-17 03:22:40|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|6391.6|6388.6|0
1621221770000|2021-05-17 03:22:50|6391.6|6388.6|6391.6|6388.6|6391.7|6388.7|6391.6|6388.6|0
1621221800000|2021-05-17 03:23:20|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|0
1621221820000|2021-05-17 03:23:40|6391|6388|6391.5|6388.5|6391.5|6388.5|6390.1|6387.1|0
1621221830000|2021-05-17 03:23:50|6390.9|6387.9|6391.5|6388.5|6391.5|6388.5|6390.1|6387.1|0
1621221850000|2021-05-17 03:24:10|6391.4|6388.4|6390|6387|6391.4|6388.4|6390|6387|0
1621221860000|2021-05-17 03:24:20|6390.5|6387.5|6389.9|6386.9|6391.4|6388.4|6389.9|6386.9|0
1621221880000|2021-05-17 03:24:40|6389.8|6386.8|6388.3|6385.3|6389.8|6386.8|6388.3|6385.3|0
1621221890000|2021-05-17 03:24:50|6388.4|6385.4|6388.3|6385.3|6388.4|6385.4|6388.3|6385.3|0
1621221930000|2021-05-17 03:25:30|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|6388.3|6385.3|0
1621221940000|2021-05-17 03:25:40|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|6386.8|6383.8|0
1621221970000|2021-05-17 03:26:10|6388.4|6385.4|6388.3|6385.3|6388.4|6385.4|6388.3|6385.3|0
1621221980000|2021-05-17 03:26:20|6388.4|6385.4|6388.3|6385.3|6388.4|6385.4|6388.3|6385.3|0
1621221990000|2021-05-17 03:26:30|6388.4|6385.4|6388.3|6385.3|6388.4|6385.4|6388.3|6385.3|0
1621222000000|2021-05-17 03:26:40|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|0
1621222010000|2021-05-17 03:26:50|6388.5|6385.5|6388.5|6385.5|6389.9|6386.9|6388.5|6385.5|0
1621222020000|2021-05-17 03:27:00|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1621222030000|2021-05-17 03:27:10|6390|6387|6391.4|6388.4|6391.5|6388.5|6390|6387|0
1621222040000|2021-05-17 03:27:20|6391.5|6388.5|6391.4|6388.4|6391.5|6388.5|6391.4|6388.4|0
1621222050000|2021-05-17 03:27:30|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1621222080000|2021-05-17 03:28:00|6390|6387|6389.9|6386.9|6390|6387|6389.9|6386.9|0
1621222090000|2021-05-17 03:28:10|6390|6387|6390|6387|6390|6387|6389.9|6386.9|0
1621222100000|2021-05-17 03:28:20|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1621222110000|2021-05-17 03:28:30|6389.4|6386.4|6388.5|6385.5|6389.4|6386.4|6388.5|6385.5|0
1621222150000|2021-05-17 03:29:10|6387.9|6384.9|6388.5|6385.5|6388.5|6385.5|6387|6384|0
1621222160000|2021-05-17 03:29:20|6388.2|6385.2|6387|6384|6388.5|6385.5|6387|6384|0
1621222170000|2021-05-17 03:29:30|6387.1|6384.1|6387.1|6384.1|6388.5|6385.5|6387|6384|0
1621222180000|2021-05-17 03:29:40|6387.3|6384.3|6388.5|6385.5|6388.5|6385.5|6387.3|6384.3|0
1621222200000|2021-05-17 03:30:00|6388.4|6385.4|6388.5|6385.5|6388.5|6385.5|6388.4|6385.4|0
1621222210000|2021-05-17 03:30:10|6389|6386|6389.9|6386.9|6390|6387|6388.5|6385.5|0
1621222220000|2021-05-17 03:30:20|6389.3|6386.3|6388.3|6385.3|6389.3|6386.3|6388.3|6385.3|0
1621222230000|2021-05-17 03:30:30|6388.4|6385.4|6386.9|6383.9|6388.4|6385.4|6386.9|6383.9|0
1621222240000|2021-05-17 03:30:40|6388.3|6385.3|6386.9|6383.9|6388.3|6385.3|6386.9|6383.9|0
1621222250000|2021-05-17 03:30:50|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|0
1621222260000|2021-05-17 03:31:00|6385.9|6382.9|6386.8|6383.8|6386.9|6383.9|6385.9|6382.9|0
1621222270000|2021-05-17 03:31:10|6386.9|6383.9|6386.9|6383.9|6388.3|6385.3|6386.8|6383.8|0
1621222310000|2021-05-17 03:31:50|6386.8|6383.8|6386.7|6383.7|6386.8|6383.8|6385.4|6382.4|0
1621222320000|2021-05-17 03:32:00|6386.8|6383.8|6386.9|6383.9|6388.3|6385.3|6386.8|6383.8|0
1621222330000|2021-05-17 03:32:10|6387|6384|6388.4|6385.4|6388.4|6385.4|6387|6384|0
1621222340000|2021-05-17 03:32:20|6387.9|6384.9|6388.5|6385.5|6388.5|6385.5|6387|6384|0
1621222350000|2021-05-17 03:32:30|6388.4|6385.4|6388.5|6385.5|6388.5|6385.5|6387|6384|0
1621222360000|2021-05-17 03:32:40|6388.4|6385.4|6387|6384|6388.5|6385.5|6387|6384|0
1621222370000|2021-05-17 03:32:50|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|0
1621222380000|2021-05-17 03:33:00|6387.9|6384.9|6388.5|6385.5|6388.5|6385.5|6387|6384|0
1621222390000|2021-05-17 03:33:10|6388.4|6385.4|6387.7|6384.7|6388.5|6385.5|6387|6384|0
1621222400000|2021-05-17 03:33:20|6388|6385|6388.5|6385.5|6388.5|6385.5|6388|6385|0
1621222440000|2021-05-17 03:34:00|6388.6|6385.6|6390|6387|6390|6387|6388.6|6385.6|0
1621222460000|2021-05-17 03:34:20|6389.4|6386.4|6388.5|6385.5|6389.4|6386.4|6388.5|6385.5|0
1621222470000|2021-05-17 03:34:30|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|0
1621222480000|2021-05-17 03:34:40|6388.5|6385.5|6390|6387|6390|6387|6388.5|6385.5|0
1621222500000|2021-05-17 03:35:00|6391.4|6388.4|6391.4|6388.4|6391.5|6388.5|6390|6387|0
1621222520000|2021-05-17 03:35:20|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1621222530000|2021-05-17 03:35:30|6391.4|6388.4|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1621222610000|2021-05-17 03:36:50|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|0
1621222620000|2021-05-17 03:37:00|6391.5|6388.5|6391.4|6388.4|6391.5|6388.5|6391.4|6388.4|0
1621222630000|2021-05-17 03:37:10|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1621222680000|2021-05-17 03:38:00|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1621222690000|2021-05-17 03:38:10|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|0
1621222710000|2021-05-17 03:38:30|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|0
1621222750000|2021-05-17 03:39:10|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1621222760000|2021-05-17 03:39:20|6391.4|6388.4|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1621222770000|2021-05-17 03:39:30|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|0
1621222780000|2021-05-17 03:39:40|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1621222790000|2021-05-17 03:39:50|6391.4|6388.4|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1621222800000|2021-05-17 03:40:00|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|0
1621222810000|2021-05-17 03:40:10|6390.9|6387.9|6389.9|6386.9|6390.9|6387.9|6389.9|6386.9|0
1621222820000|2021-05-17 03:40:20|6390|6387|6390|6387|6390|6387|6389.9|6386.9|0
1621222840000|2021-05-17 03:40:40|6390.5|6387.5|6391.4|6388.4|6391.4|6388.4|6390.5|6387.5|0
1621222910000|2021-05-17 03:41:50|6391.5|6388.5|6392.9|6389.9|6392.9|6389.9|6391.5|6388.5|0
1621222930000|2021-05-17 03:42:10|6392.8|6389.8|6392.9|6389.9|6392.9|6389.9|6391.4|6388.4|0
1621222940000|2021-05-17 03:42:20|6392.8|6389.8|6392.9|6389.9|6392.9|6389.9|6392.8|6389.8|0
1621222990000|2021-05-17 03:43:10|6393|6390|6393|6390|6393|6390|6392.9|6389.9|0
1621223000000|2021-05-17 03:43:20|6392.9|6389.9|6393|6390|6393|6390|6392.9|6389.9|0
1621223010000|2021-05-17 03:43:30|6393.5|6390.5|6394.4|6391.4|6394.4|6391.4|6393.5|6390.5|0
1621223050000|2021-05-17 03:44:10|6393.9|6390.9|6394.4|6391.4|6394.4|6391.4|6393|6390|0
1621223090000|2021-05-17 03:44:50|6394.1|6391.1|6394.4|6391.4|6394.4|6391.4|6393.7|6390.7|0
1621223100000|2021-05-17 03:45:00|6394.5|6391.5|6394.5|6391.5|6394.6|6391.6|6394.5|6391.5|0
1621223120000|2021-05-17 03:45:20|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|6394.5|6391.5|0
1621223150000|2021-05-17 03:45:50|6394.1|6391.1|6393.2|6390.2|6394.1|6391.1|6393.2|6390.2|0
1621223180000|2021-05-17 03:46:20|6393.1|6390.1|6391.6|6388.6|6393.1|6390.1|6391.6|6388.6|0
1621223190000|2021-05-17 03:46:30|6391.5|6388.5|6391.6|6388.6|6391.6|6388.6|6391.5|6388.5|0
1621223220000|2021-05-17 03:47:00|6391.5|6388.5|6391.6|6388.6|6391.6|6388.6|6390.1|6387.1|0
1621223260000|2021-05-17 03:47:40|6392.1|6389.1|6393.1|6390.1|6393.1|6390.1|6392.1|6389.1|0
1621223300000|2021-05-17 03:48:20|6393.2|6390.2|6393.1|6390.1|6393.2|6390.2|6393.1|6390.1|0
1621223350000|2021-05-17 03:49:10|6393.2|6390.2|6393.1|6390.1|6393.2|6390.2|6393.1|6390.1|0
1621223430000|2021-05-17 03:50:30|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|0
1621223440000|2021-05-17 03:50:40|6393.1|6390.1|6393.1|6390.1|6393.1|6390.1|6393.1|6390.1|0
1621223450000|2021-05-17 03:50:50|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621223460000|2021-05-17 03:51:00|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621223470000|2021-05-17 03:51:10|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621223500000|2021-05-17 03:51:40|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621223510000|2021-05-17 03:51:50|6393.1|6390.1|6393.1|6390.1|6393.1|6390.1|6393.1|6390.1|0
1621223520000|2021-05-17 03:52:00|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621223550000|2021-05-17 03:52:30|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621223560000|2021-05-17 03:52:40|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621223580000|2021-05-17 03:53:00|6393.1|6390.1|6393.1|6390.1|6393.1|6390.1|6393.1|6390.1|0
1621223600000|2021-05-17 03:53:20|6392.5|6389.5|6391.7|6388.7|6392.5|6389.5|6391.7|6388.7|0
1621223610000|2021-05-17 03:53:30|6391.6|6388.6|6391.7|6388.7|6391.7|6388.7|6391.6|6388.6|0
1621223630000|2021-05-17 03:53:50|6391.6|6388.6|6391.6|6388.6|6391.7|6388.7|6391.6|6388.6|0
1621223640000|2021-05-17 03:54:00|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|0
1621223660000|2021-05-17 03:54:20|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1621223670000|2021-05-17 03:54:30|6391.7|6388.7|6391.6|6388.6|6391.7|6388.7|6391.6|6388.6|0
1621223680000|2021-05-17 03:54:40|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|6391.6|6388.6|0
1621223690000|2021-05-17 03:54:50|6391.6|6388.6|6391.7|6388.7|6391.7|6388.7|6391.6|6388.6|0
1621223720000|2021-05-17 03:55:20|6391.6|6388.6|6391.6|6388.6|6391.7|6388.7|6391.6|6388.6|0
1621223730000|2021-05-17 03:55:30|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|6391.6|6388.6|0
1621223740000|2021-05-17 03:55:40|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1621223760000|2021-05-17 03:56:00|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|0
1621223770000|2021-05-17 03:56:10|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1621223800000|2021-05-17 03:56:40|6391.5|6388.5|6390.1|6387.1|6391.5|6388.5|6390.1|6387.1|0
1621223810000|2021-05-17 03:56:50|6390.2|6387.2|6391.6|6388.6|6391.6|6388.6|6390.1|6387.1|0
1621223820000|2021-05-17 03:57:00|6391.5|6388.5|6390.1|6387.1|6391.5|6388.5|6390.1|6387.1|0
1621223850000|2021-05-17 03:57:30|6390.4|6387.4|6390.8|6387.8|6390.8|6387.8|6390.1|6387.1|0
1621223860000|2021-05-17 03:57:40|6390.1|6387.1|6390.1|6387.1|6390.8|6387.8|6390.1|6387.1|0
1621223920000|2021-05-17 03:58:40|6390|6387|6390.1|6387.1|6390.1|6387.1|6390|6387|0
1621224000000|2021-05-17 04:00:00|6390.4|6387.4|6391.3|6388.3|6391.4|6388.4|6390.4|6387.4|0
1621224010000|2021-05-17 04:00:10|6391.4|6388.4|6391.3|6388.3|6391.4|6388.4|6391.3|6388.3|0
1621224030000|2021-05-17 04:00:30|6390.8|6387.8|6389.9|6386.9|6390.8|6387.8|6389.9|6386.9|0
1621224040000|2021-05-17 04:00:40|6389.8|6386.8|6389.9|6386.9|6389.9|6386.9|6389.8|6386.8|0
1621224060000|2021-05-17 04:01:00|6390|6387|6390|6387|6390|6387|6389.9|6386.9|0
1621224070000|2021-05-17 04:01:10|6390.5|6387.5|6391.4|6388.4|6391.5|6388.5|6390.5|6387.5|0
1621224080000|2021-05-17 04:01:20|6391.1|6388.1|6390|6387|6391.1|6388.1|6390|6387|0
1621224090000|2021-05-17 04:01:30|6389.9|6386.9|6390|6387|6390|6387|6389.9|6386.9|0
1621224100000|2021-05-17 04:01:40|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1621224150000|2021-05-17 04:02:30|6390|6387|6391.4|6388.4|6391.4|6388.4|6390|6387|0
1621224170000|2021-05-17 04:02:50|6390|6387|6389.9|6386.9|6390|6387|6389.9|6386.9|0
1621224200000|2021-05-17 04:03:20|6390|6387|6389.9|6386.9|6390|6387|6389.9|6386.9|0
1621224210000|2021-05-17 04:03:30|6390.5|6387.5|6389.9|6386.9|6391.4|6388.4|6389.9|6386.9|0
1621224240000|2021-05-17 04:04:00|6389.8|6386.8|6390|6387|6390|6387|6389.8|6386.8|0
1621224260000|2021-05-17 04:04:20|6389.5|6386.5|6390|6387|6390|6387|6388.5|6385.5|0
1621224270000|2021-05-17 04:04:30|6389.4|6386.4|6388.5|6385.5|6389.4|6386.4|6388.5|6385.5|0
1621224300000|2021-05-17 04:05:00|6388.6|6385.6|6390|6387|6390|6387|6388.6|6385.6|0
1621224310000|2021-05-17 04:05:10|6390.1|6387.1|6390|6387|6390.1|6387.1|6390|6387|0
1621224320000|2021-05-17 04:05:20|6390.1|6387.1|6390.1|6387.1|6390.1|6387.1|6390.1|6387.1|0
1621224330000|2021-05-17 04:05:30|6390|6387|6391.6|6388.6|6391.6|6388.6|6390|6387|0
1621224360000|2021-05-17 04:06:00|6391|6388|6390.1|6387.1|6391|6388|6390.1|6387.1|0
1621224370000|2021-05-17 04:06:10|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|0
1621224380000|2021-05-17 04:06:20|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1621224390000|2021-05-17 04:06:30|6391.5|6388.5|6390.8|6387.8|6391.5|6388.5|6390.8|6387.8|0
1621224400000|2021-05-17 04:06:40|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|0
1621224410000|2021-05-17 04:06:50|6390.8|6387.8|6390.1|6387.1|6390.8|6387.8|6390.1|6387.1|0
1621224460000|2021-05-17 04:07:40|6390.7|6387.7|6391.5|6388.5|6391.5|6388.5|6390.7|6387.7|0
1621224470000|2021-05-17 04:07:50|6390.1|6387.1|6390.1|6387.1|6390.1|6387.1|6390.1|6387.1|0
1621224600000|2021-05-17 04:10:00|6390|6387|6390.1|6387.1|6390.1|6387.1|6388.6|6385.6|0
1621224650000|2021-05-17 04:10:50|6390.7|6387.7|6391.5|6388.5|6391.5|6388.5|6390.7|6387.7|0
1621224660000|2021-05-17 04:11:00|6391.6|6388.6|6391.5|6388.5|6391.6|6388.6|6391.5|6388.5|0
1621224670000|2021-05-17 04:11:10|6391.2|6388.2|6390.1|6387.1|6391.2|6388.2|6390.1|6387.1|0
1621224680000|2021-05-17 04:11:20|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|0
1621224750000|2021-05-17 04:12:30|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1621224760000|2021-05-17 04:12:40|6391.7|6388.7|6391.7|6388.7|6391.7|6388.7|6391.6|6388.6|0
1621224770000|2021-05-17 04:12:50|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1621224820000|2021-05-17 04:13:40|6391.7|6388.7|6393.1|6390.1|6393.1|6390.1|6391.7|6388.7|0
1621224840000|2021-05-17 04:14:00|6393|6390|6391.6|6388.6|6393|6390|6391.6|6388.6|0
1621224890000|2021-05-17 04:14:50|6392.2|6389.2|6391.6|6388.6|6393.1|6390.1|6391.6|6388.6|0
1621224920000|2021-05-17 04:15:20|6392.2|6389.2|6393.1|6390.1|6393.1|6390.1|6392.2|6389.2|0
1621224980000|2021-05-17 04:16:20|6393.2|6390.2|6393.1|6390.1|6393.2|6390.2|6393.1|6390.1|0
1621225040000|2021-05-17 04:17:20|6393.2|6390.2|6394.6|6391.6|6394.6|6391.6|6393.2|6390.2|0
1621225060000|2021-05-17 04:17:40|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|6394.6|6391.6|0
1621225070000|2021-05-17 04:17:50|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|0
1621225090000|2021-05-17 04:18:10|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|0
1621225130000|2021-05-17 04:18:50|6394.8|6391.8|6394.8|6391.8|6394.8|6391.8|6394.7|6391.7|0
1621225140000|2021-05-17 04:19:00|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|6394.6|6391.6|0
1621225150000|2021-05-17 04:19:10|6394.6|6391.6|6394.7|6391.7|6394.7|6391.7|6394.6|6391.6|0
1621225160000|2021-05-17 04:19:20|6394.6|6391.6|6394.7|6391.7|6394.7|6391.7|6394.6|6391.6|0
1621225180000|2021-05-17 04:19:40|6394.8|6391.8|6394.8|6391.8|6394.8|6391.8|6394.8|6391.8|0
1621225190000|2021-05-17 04:19:50|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|0
1621225220000|2021-05-17 04:20:20|6394.8|6391.8|6394.7|6391.7|6394.8|6391.8|6394.7|6391.7|0
1621225250000|2021-05-17 04:20:50|6394.8|6391.8|6394.7|6391.7|6394.8|6391.8|6394.7|6391.7|0
1621225280000|2021-05-17 04:21:20|6394.8|6391.8|6394.7|6391.7|6394.8|6391.8|6394.7|6391.7|0
1621225310000|2021-05-17 04:21:50|6394.2|6391.2|6393.3|6390.3|6394.2|6391.2|6393.2|6390.2|0
1621225320000|2021-05-17 04:22:00|6393.2|6390.2|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1621225330000|2021-05-17 04:22:10|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|0
1621225370000|2021-05-17 04:22:50|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1621225420000|2021-05-17 04:23:40|6393.2|6390.2|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1621225430000|2021-05-17 04:23:50|6393.2|6390.2|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1621225440000|2021-05-17 04:24:00|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|0
1621225460000|2021-05-17 04:24:20|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|0
1621225500000|2021-05-17 04:25:00|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|6394.7|6391.7|0
1621225540000|2021-05-17 04:25:40|6394.2|6391.2|6393.2|6390.2|6394.2|6391.2|6393.2|6390.2|0
1621225590000|2021-05-17 04:26:30|6393.3|6390.3|6393.2|6390.2|6394.7|6391.7|6393.2|6390.2|0
1621225630000|2021-05-17 04:27:10|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621225700000|2021-05-17 04:28:20|6393.3|6390.3|6394.7|6391.7|6394.7|6391.7|6393.3|6390.3|0
1621225710000|2021-05-17 04:28:30|6394.6|6391.6|6393.2|6390.2|6394.6|6391.6|6393.2|6390.2|0
1621225740000|2021-05-17 04:29:00|6393.1|6390.1|6393.1|6390.1|6393.2|6390.2|6393.1|6390.1|0
1621225750000|2021-05-17 04:29:10|6393.2|6390.2|6393.1|6390.1|6393.2|6390.2|6393.1|6390.1|0
1621225760000|2021-05-17 04:29:20|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|0
1621225770000|2021-05-17 04:29:30|6393.1|6390.1|6393.1|6390.1|6393.2|6390.2|6393.1|6390.1|0
1621225780000|2021-05-17 04:29:40|6393.2|6390.2|6393.1|6390.1|6393.2|6390.2|6393.1|6390.1|0
1621225790000|2021-05-17 04:29:50|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621225810000|2021-05-17 04:30:10|6393.1|6390.1|6392.2|6389.2|6393.1|6390.1|6391.7|6388.7|0
1621225820000|2021-05-17 04:30:20|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621225840000|2021-05-17 04:30:40|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621225870000|2021-05-17 04:31:10|6393.3|6390.3|6394.7|6391.7|6394.7|6391.7|6393.3|6390.3|0
1621225910000|2021-05-17 04:31:50|6393.2|6390.2|6394.7|6391.7|6394.7|6391.7|6393.2|6390.2|0
1621225940000|2021-05-17 04:32:20|6394.1|6391.1|6393.2|6390.2|6394.1|6391.1|6393.2|6390.2|0
1621225970000|2021-05-17 04:32:50|6393.3|6390.3|6393.2|6390.2|6393.3|6390.3|6393.2|6390.2|0
1621225980000|2021-05-17 04:33:00|6393.3|6390.3|6393.3|6390.3|6393.3|6390.3|6393.2|6390.2|0
1621225990000|2021-05-17 04:33:10|6393.4|6390.4|6394.8|6391.8|6394.8|6391.8|6393.4|6390.4|0
1621226000000|2021-05-17 04:33:20|6394.9|6391.9|6394.8|6391.8|6394.9|6391.9|6394.8|6391.8|0
1621226030000|2021-05-17 04:33:50|6394.7|6391.7|6394.8|6391.8|6394.8|6391.8|6394.7|6391.7|0
1621226040000|2021-05-17 04:34:00|6395.3|6392.3|6396.2|6393.2|6396.2|6393.2|6395.3|6392.3|0
1621226050000|2021-05-17 04:34:10|6396.1|6393.1|6394.7|6391.7|6396.2|6393.2|6394.7|6391.7|0
1621226060000|2021-05-17 04:34:20|6394.8|6391.8|6396.2|6393.2|6396.2|6393.2|6394.8|6391.8|0
1621226100000|2021-05-17 04:35:00|6396.7|6393.7|6397.6|6394.6|6397.6|6394.6|6396.7|6393.7|0
1621226190000|2021-05-17 04:36:30|6397.5|6394.5|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1621226230000|2021-05-17 04:37:10|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|0
1621226290000|2021-05-17 04:38:10|6397.6|6394.6|6399|6396|6399|6396|6397.6|6394.6|0
1621226300000|2021-05-17 04:38:20|6399.1|6396.1|6399|6396|6399.1|6396.1|6399|6396|0
1621226310000|2021-05-17 04:38:30|6399.1|6396.1|6399|6396|6399.1|6396.1|6399|6396|0
1621226320000|2021-05-17 04:38:40|6399.1|6396.1|6399|6396|6399.1|6396.1|6399|6396|0
1621226330000|2021-05-17 04:38:50|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|6399|6396|0
1621226340000|2021-05-17 04:39:00|6399.2|6396.2|6399.2|6396.2|6400.6|6397.6|6399.2|6396.2|0
1621226350000|2021-05-17 04:39:10|6399.1|6396.1|6399.2|6396.2|6399.2|6396.2|6399.1|6396.1|0
1621226360000|2021-05-17 04:39:20|6399.1|6396.1|6399.1|6396.1|6399.2|6396.2|6399.1|6396.1|0
1621226370000|2021-05-17 04:39:30|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|6399.1|6396.1|0
1621226380000|2021-05-17 04:39:40|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|0
1621226390000|2021-05-17 04:39:50|6399.2|6396.2|6399.1|6396.1|6399.2|6396.2|6399.1|6396.1|0
1621226410000|2021-05-17 04:40:10|6399.2|6396.2|6400.6|6397.6|6400.6|6397.6|6399.2|6396.2|0
1621226420000|2021-05-17 04:40:20|6400.1|6397.1|6399.2|6396.2|6400.6|6397.6|6399.2|6396.2|0
1621226440000|2021-05-17 04:40:40|6399.3|6396.3|6400.7|6397.7|6400.7|6397.7|6399.3|6396.3|0
1621226460000|2021-05-17 04:41:00|6400.1|6397.1|6400.8|6397.8|6400.9|6397.9|6399.3|6396.3|0
1621226470000|2021-05-17 04:41:10|6400.9|6397.9|6400.9|6397.9|6400.9|6397.9|6400.8|6397.8|0
1621226480000|2021-05-17 04:41:20|6401|6398|6400.9|6397.9|6402.4|6399.4|6400.9|6397.9|0
1621226490000|2021-05-17 04:41:30|6401|6398|6400.8|6397.8|6401|6398|6400.8|6397.8|0
1621226500000|2021-05-17 04:41:40|6400.9|6397.9|6400.9|6397.9|6400.9|6397.9|6400.8|6397.8|0
1621226520000|2021-05-17 04:42:00|6400.8|6397.8|6400.9|6397.9|6400.9|6397.9|6400.8|6397.8|0
1621226550000|2021-05-17 04:42:30|6401.4|6398.4|6402.3|6399.3|6402.3|6399.3|6401.4|6398.4|0
1621226570000|2021-05-17 04:42:50|6402.2|6399.2|6402.2|6399.2|6402.2|6399.2|6402.2|6399.2|0
1621226580000|2021-05-17 04:43:00|6401.6|6398.6|6400.8|6397.8|6401.6|6398.6|6400.7|6397.7|0
1621226590000|2021-05-17 04:43:10|6400.7|6397.7|6400.8|6397.8|6400.8|6397.8|6400.7|6397.7|0
1621226620000|2021-05-17 04:43:40|6400.7|6397.7|6400.7|6397.7|6400.7|6397.7|6400.7|6397.7|0
1621226630000|2021-05-17 04:43:50|6400.8|6397.8|6400.8|6397.8|6400.8|6397.8|6400.7|6397.7|0
1621226640000|2021-05-17 04:44:00|6400.7|6397.7|6400.8|6397.8|6400.8|6397.8|6400.7|6397.7|0
1621226670000|2021-05-17 04:44:30|6400.7|6397.7|6400.8|6397.8|6400.8|6397.8|6399.3|6396.3|0
1621226690000|2021-05-17 04:44:50|6400.7|6397.7|6400.7|6397.7|6400.7|6397.7|6400.7|6397.7|0
1621226700000|2021-05-17 04:45:00|6400.8|6397.8|6400.8|6397.8|6400.8|6397.8|6400.8|6397.8|0
1621226750000|2021-05-17 04:45:50|6400.7|6397.7|6400.7|6397.7|6400.8|6397.8|6400.7|6397.7|0
1621226760000|2021-05-17 04:46:00|6400.2|6397.2|6399.3|6396.3|6400.2|6397.2|6399.3|6396.3|0
1621226850000|2021-05-17 04:47:30|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|0
1621226890000|2021-05-17 04:48:10|6398.6|6395.6|6397.8|6394.8|6398.6|6395.6|6397.8|6394.8|0
1621226900000|2021-05-17 04:48:20|6397.7|6394.7|6397.8|6394.8|6397.8|6394.8|6397.7|6394.7|0
1621226910000|2021-05-17 04:48:30|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|0
1621226950000|2021-05-17 04:49:10|6397.6|6394.6|6396.2|6393.2|6397.6|6394.6|6396.2|6393.2|0
1621226980000|2021-05-17 04:49:40|6396.8|6393.8|6397.7|6394.7|6397.7|6394.7|6396.8|6393.8|0
1621226990000|2021-05-17 04:49:50|6397.6|6394.6|6397.1|6394.1|6397.6|6394.6|6397.1|6394.1|0
1621227000000|2021-05-17 04:50:00|6396.2|6393.2|6397.8|6394.8|6397.8|6394.8|6396.2|6393.2|0
1621227060000|2021-05-17 04:51:00|6398.4|6395.4|6399.4|6396.4|6399.4|6396.4|6398.4|6395.4|0
1621227210000|2021-05-17 04:53:30|6399.3|6396.3|6397.8|6394.8|6399.3|6396.3|6397.8|6394.8|0
1621227230000|2021-05-17 04:53:50|6397.9|6394.9|6397.8|6394.8|6397.9|6394.9|6397.8|6394.8|0
1621227240000|2021-05-17 04:54:00|6397.9|6394.9|6397.9|6394.9|6397.9|6394.9|6397.9|6394.9|0
1621227250000|2021-05-17 04:54:10|6397.8|6394.8|6397.9|6394.9|6397.9|6394.9|6397.8|6394.8|0
1621227260000|2021-05-17 04:54:20|6397.8|6394.8|6397.8|6394.8|6397.8|6394.8|6397.8|6394.8|0
1621227270000|2021-05-17 04:54:30|6397.9|6394.9|6397.9|6394.9|6397.9|6394.9|6397.9|6394.9|0
1621227280000|2021-05-17 04:54:40|6397.8|6394.8|6397.8|6394.8|6397.9|6394.9|6397.8|6394.8|0
1621227340000|2021-05-17 04:55:40|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|0
1621227350000|2021-05-17 04:55:50|6397.2|6394.2|6397.7|6394.7|6397.7|6394.7|6396.3|6393.3|0
1621227370000|2021-05-17 04:56:10|6397.8|6394.8|6397.8|6394.8|6397.8|6394.8|6397.8|6394.8|0
1621227380000|2021-05-17 04:56:20|6397.7|6394.7|6397.7|6394.7|6397.8|6394.8|6397.7|6394.7|0
1621227390000|2021-05-17 04:56:30|6397.8|6394.8|6397.8|6394.8|6397.8|6394.8|6397.8|6394.8|0
1621227430000|2021-05-17 04:57:10|6398.4|6395.4|6399.2|6396.2|6399.2|6396.2|6398.4|6395.4|0
1621227440000|2021-05-17 04:57:20|6399.3|6396.3|6399.2|6396.2|6399.3|6396.3|6399.2|6396.2|0
1621227450000|2021-05-17 04:57:30|6399.3|6396.3|6399.3|6396.3|6399.3|6396.3|6399.3|6396.3|0
1621227460000|2021-05-17 04:57:40|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|0
1621227480000|2021-05-17 04:58:00|6399.3|6396.3|6399.2|6396.2|6399.3|6396.3|6399.2|6396.2|0
1621227490000|2021-05-17 04:58:10|6398.6|6395.6|6397.8|6394.8|6398.6|6395.6|6397.8|6394.8|0
1621227500000|2021-05-17 04:58:20|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|0
1621227520000|2021-05-17 04:58:40|6397.8|6394.8|6399.2|6396.2|6399.2|6396.2|6397.7|6394.7|0
1621227540000|2021-05-17 04:59:00|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|6397.7|6394.7|0
1621227550000|2021-05-17 04:59:10|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|6399.1|6396.1|0
1621227560000|2021-05-17 04:59:20|6399.1|6396.1|6399.2|6396.2|6399.2|6396.2|6399.1|6396.1|0
1621227620000|2021-05-17 05:00:20|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|6397.7|6394.7|0
1621227640000|2021-05-17 05:00:40|6398.5|6395.5|6397.7|6394.7|6398.5|6395.5|6397.6|6394.6|0
1621227650000|2021-05-17 05:00:50|6397.6|6394.6|6397.7|6394.7|6397.7|6394.7|6397.6|6394.6|0
1621227670000|2021-05-17 05:01:10|6398.2|6395.2|6399.1|6396.1|6399.1|6396.1|6398.2|6395.2|0
1621227680000|2021-05-17 05:01:20|6399|6396|6399|6396|6399.1|6396.1|6399|6396|0
1621227690000|2021-05-17 05:01:30|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|0
1621227700000|2021-05-17 05:01:40|6397.5|6394.5|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1621227710000|2021-05-17 05:01:50|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.5|6394.5|0
1621227720000|2021-05-17 05:02:00|6398.2|6395.2|6399.1|6396.1|6399.1|6396.1|6398.2|6395.2|0
1621227730000|2021-05-17 05:02:10|6399|6396|6399|6396|6399.1|6396.1|6399|6396|0
1621227740000|2021-05-17 05:02:20|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|0
1621227750000|2021-05-17 05:02:30|6399.2|6396.2|6399.3|6396.3|6399.3|6396.3|6399.2|6396.2|0
1621227760000|2021-05-17 05:02:40|6399.2|6396.2|6399.3|6396.3|6399.3|6396.3|6399.2|6396.2|0
1621227770000|2021-05-17 05:02:50|6399.8|6396.8|6400.8|6397.8|6400.8|6397.8|6399.8|6396.8|0
1621227780000|2021-05-17 05:03:00|6400.7|6397.7|6400.8|6397.8|6400.8|6397.8|6400.7|6397.7|0
1621227790000|2021-05-17 05:03:10|6400.7|6397.7|6400.7|6397.7|6400.7|6397.7|6400.7|6397.7|0
1621227800000|2021-05-17 05:03:20|6400.6|6397.6|6399.2|6396.2|6400.6|6397.6|6399.2|6396.2|0
1621227810000|2021-05-17 05:03:30|6399.8|6396.8|6400.6|6397.6|6400.7|6397.7|6399.8|6396.8|0
1621227820000|2021-05-17 05:03:40|6400.7|6397.7|6400.6|6397.6|6400.7|6397.7|6400.6|6397.6|0
1621227850000|2021-05-17 05:04:10|6400.5|6397.5|6400.5|6397.5|6400.5|6397.5|6400.5|6397.5|0
1621227860000|2021-05-17 05:04:20|6400.6|6397.6|6400.6|6397.6|6400.6|6397.6|6400.6|6397.6|0
1621227880000|2021-05-17 05:04:40|6400.7|6397.7|6400.7|6397.7|6400.7|6397.7|6400.7|6397.7|0
1621227890000|2021-05-17 05:04:50|6400.2|6397.2|6399.3|6396.3|6400.2|6397.2|6399.3|6396.3|0
1621227910000|2021-05-17 05:05:10|6399.4|6396.4|6400.9|6397.9|6400.9|6397.9|6399.3|6396.3|0
1621227920000|2021-05-17 05:05:20|6400.8|6397.8|6400.9|6397.9|6400.9|6397.9|6400.8|6397.8|0
1621227950000|2021-05-17 05:05:50|6401|6398|6401|6398|6401|6398|6401|6398|0
1621227960000|2021-05-17 05:06:00|6400.9|6397.9|6401.7|6398.7|6401.7|6398.7|6400.9|6397.9|0
1621227970000|2021-05-17 05:06:10|6401.4|6398.4|6400.9|6397.9|6401.4|6398.4|6400.9|6397.9|0
1621228000000|2021-05-17 05:06:40|6401|6398|6401|6398|6401|6398|6401|6398|0
1621228080000|2021-05-17 05:08:00|6401.1|6398.1|6402.5|6399.5|6402.5|6399.5|6401.1|6398.1|0
1621228090000|2021-05-17 05:08:10|6402.6|6399.6|6402.6|6399.6|6402.6|6399.6|6402.6|6399.6|0
1621228120000|2021-05-17 05:08:40|6402.8|6399.8|6402.7|6399.7|6402.8|6399.8|6402.7|6399.7|0
1621228130000|2021-05-17 05:08:50|6402.6|6399.6|6402.6|6399.6|6402.6|6399.6|6402.6|6399.6|0
1621228140000|2021-05-17 05:09:00|6402.1|6399.1|6402.7|6399.7|6402.7|6399.7|6401.2|6398.2|0
1621228150000|2021-05-17 05:09:10|6402.6|6399.6|6401.2|6398.2|6402.6|6399.6|6401.2|6398.2|0
1621228170000|2021-05-17 05:09:30|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|6401.2|6398.2|0
1621228180000|2021-05-17 05:09:40|6401.8|6398.8|6402.8|6399.8|6402.8|6399.8|6401.8|6398.8|0
1621228200000|2021-05-17 05:10:00|6402.7|6399.7|6402.8|6399.8|6402.8|6399.8|6402.7|6399.7|0
1621228210000|2021-05-17 05:10:10|6402.9|6399.9|6402.9|6399.9|6402.9|6399.9|6402.9|6399.9|0
1621228220000|2021-05-17 05:10:20|6402.8|6399.8|6404.3|6401.3|6404.3|6401.3|6402.8|6399.8|0
1621228230000|2021-05-17 05:10:30|6404.4|6401.4|6404.3|6401.3|6404.4|6401.4|6404.3|6401.3|0
1621228240000|2021-05-17 05:10:40|6404.4|6401.4|6404.4|6401.4|6404.4|6401.4|6404.3|6401.3|0
1621228250000|2021-05-17 05:10:50|6404.5|6401.5|6404.4|6401.4|6404.5|6401.5|6404.4|6401.4|0
1621228260000|2021-05-17 05:11:00|6404.5|6401.5|6404.5|6401.5|6405.9|6402.9|6404.4|6401.4|0
1621228280000|2021-05-17 05:11:20|6404.6|6401.6|6404.5|6401.5|6404.6|6401.6|6404.5|6401.5|0
1621228320000|2021-05-17 05:12:00|6404.4|6401.4|6402.9|6399.9|6404.4|6401.4|6402.9|6399.9|0
1621228330000|2021-05-17 05:12:10|6403|6400|6402.9|6399.9|6403|6400|6402.9|6399.9|0
1621228340000|2021-05-17 05:12:20|6403|6400|6402.9|6399.9|6403|6400|6402.9|6399.9|0
1621228360000|2021-05-17 05:12:40|6402.8|6399.8|6402.8|6399.8|6402.8|6399.8|6402.8|6399.8|0
1621228380000|2021-05-17 05:13:00|6402.9|6399.9|6402.9|6399.9|6402.9|6399.9|6402.9|6399.9|0
1621228390000|2021-05-17 05:13:10|6402.8|6399.8|6402.9|6399.9|6402.9|6399.9|6402.8|6399.8|0
1621228440000|2021-05-17 05:14:00|6403|6400|6401.5|6398.5|6403|6400|6401.5|6398.5|0
1621228510000|2021-05-17 05:15:10|6401.6|6398.6|6403|6400|6403|6400|6401.6|6398.6|0
1621228550000|2021-05-17 05:15:50|6401.5|6398.5|6401.5|6398.5|6401.5|6398.5|6401.5|6398.5|0
1621228590000|2021-05-17 05:16:30|6401.4|6398.4|6401.4|6398.4|6401.5|6398.5|6401.4|6398.4|0
1621228610000|2021-05-17 05:16:50|6401.5|6398.5|6401.4|6398.4|6401.5|6398.5|6401.4|6398.4|0
1621228630000|2021-05-17 05:17:10|6400.8|6397.8|6399.9|6396.9|6400.8|6397.8|6399.9|6396.9|0
1621228650000|2021-05-17 05:17:30|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621228690000|2021-05-17 05:18:10|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621228700000|2021-05-17 05:18:20|6399.8|6396.8|6399.9|6396.9|6399.9|6396.9|6399.8|6396.8|0
1621228710000|2021-05-17 05:18:30|6399.8|6396.8|6399.9|6396.9|6399.9|6396.9|6399.8|6396.8|0
1621228720000|2021-05-17 05:18:40|6399.8|6396.8|6399.8|6396.8|6399.9|6396.9|6399.8|6396.8|0
1621228730000|2021-05-17 05:18:50|6399.9|6396.9|6399.8|6396.8|6399.9|6396.9|6399.1|6396.1|0
1621228740000|2021-05-17 05:19:00|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621228750000|2021-05-17 05:19:10|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621228760000|2021-05-17 05:19:20|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621228770000|2021-05-17 05:19:30|6399.8|6396.8|6399.8|6396.8|6399.9|6396.9|6399.8|6396.8|0
1621228780000|2021-05-17 05:19:40|6399.3|6396.3|6399.8|6396.8|6399.8|6396.8|6398.4|6395.4|0
1621228790000|2021-05-17 05:19:50|6399.9|6396.9|6399.8|6396.8|6399.9|6396.9|6399.8|6396.8|0
1621228810000|2021-05-17 05:20:10|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.8|6396.8|0
1621228820000|2021-05-17 05:20:20|6400.4|6397.4|6401.4|6398.4|6401.4|6398.4|6400.4|6397.4|0
1621228840000|2021-05-17 05:20:40|6402|6399|6402.8|6399.8|6402.8|6399.8|6402|6399|0
1621228850000|2021-05-17 05:20:50|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|0
1621228860000|2021-05-17 05:21:00|6401.7|6398.7|6401.6|6398.6|6401.7|6398.7|6401.6|6398.6|0
1621228870000|2021-05-17 05:21:10|6401.7|6398.7|6401.7|6398.7|6401.7|6398.7|6401.6|6398.6|0
1621228890000|2021-05-17 05:21:30|6401.8|6398.8|6401.7|6398.7|6401.8|6398.8|6401.7|6398.7|0
1621228900000|2021-05-17 05:21:40|6401.9|6398.9|6403.4|6400.4|6403.4|6400.4|6401.9|6398.9|0
1621228910000|2021-05-17 05:21:50|6402|6399|6403.4|6400.4|6403.4|6400.4|6402|6399|0
1621228940000|2021-05-17 05:22:20|6403.3|6400.3|6403.4|6400.4|6403.4|6400.4|6403.3|6400.3|0
1621228980000|2021-05-17 05:23:00|6403.5|6400.5|6404.9|6401.9|6404.9|6401.9|6403.5|6400.5|0
1621228990000|2021-05-17 05:23:10|6403.4|6400.4|6403.4|6400.4|6403.4|6400.4|6403.4|6400.4|0
1621229000000|2021-05-17 05:23:20|6403.3|6400.3|6403.3|6400.3|6403.3|6400.3|6403.3|6400.3|0
1621229010000|2021-05-17 05:23:30|6403.4|6400.4|6403.3|6400.3|6403.4|6400.4|6403.3|6400.3|0
1621229050000|2021-05-17 05:24:10|6401.9|6398.9|6401.9|6398.9|6401.9|6398.9|6401.8|6398.8|0
1621229060000|2021-05-17 05:24:20|6401.8|6398.8|6401.8|6398.8|6401.9|6398.9|6401.8|6398.8|0
1621229070000|2021-05-17 05:24:30|6401.9|6398.9|6401.8|6398.8|6401.9|6398.9|6401.8|6398.8|0
1621229080000|2021-05-17 05:24:40|6401.9|6398.9|6401.9|6398.9|6401.9|6398.9|6401.9|6398.9|0
1621229090000|2021-05-17 05:24:50|6401.8|6398.8|6401.8|6398.8|6401.9|6398.9|6401.8|6398.8|0
1621229100000|2021-05-17 05:25:00|6401.9|6398.9|6401.8|6398.8|6401.9|6398.9|6401.8|6398.8|0
1621229120000|2021-05-17 05:25:20|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|0
1621229130000|2021-05-17 05:25:30|6400.2|6397.2|6400.2|6397.2|6400.2|6397.2|6400.2|6397.2|0
1621229140000|2021-05-17 05:25:40|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|0
1621229150000|2021-05-17 05:25:50|6400.2|6397.2|6400.3|6397.3|6400.3|6397.3|6400.2|6397.2|0
1621229160000|2021-05-17 05:26:00|6400.2|6397.2|6400.3|6397.3|6400.3|6397.3|6400.2|6397.2|0
1621229170000|2021-05-17 05:26:10|6400.2|6397.2|6400.2|6397.2|6400.3|6397.3|6400.2|6397.2|0
1621229200000|2021-05-17 05:26:40|6400.3|6397.3|6400.2|6397.2|6400.3|6397.3|6400.2|6397.2|0
1621229210000|2021-05-17 05:26:50|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|0
1621229220000|2021-05-17 05:27:00|6400.2|6397.2|6400.2|6397.2|6400.3|6397.3|6400.2|6397.2|0
1621229240000|2021-05-17 05:27:20|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|0
1621229270000|2021-05-17 05:27:50|6400.2|6397.2|6400.2|6397.2|6400.2|6397.2|6400.2|6397.2|0
1621229280000|2021-05-17 05:28:00|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|0
1621229320000|2021-05-17 05:28:40|6400.9|6397.9|6401.8|6398.8|6401.8|6398.8|6400.9|6397.9|0
1621229330000|2021-05-17 05:28:50|6401.7|6398.7|6400.3|6397.3|6401.7|6398.7|6400.3|6397.3|0
1621229340000|2021-05-17 05:29:00|6400.4|6397.4|6400.3|6397.3|6401.8|6398.8|6400.3|6397.3|0
1621229400000|2021-05-17 05:30:00|6400.9|6397.9|6401.8|6398.8|6401.8|6398.8|6400.9|6397.9|0
1621229410000|2021-05-17 05:30:10|6401.9|6398.9|6401.8|6398.8|6401.9|6398.9|6401.8|6398.8|0
1621229420000|2021-05-17 05:30:20|6401.9|6398.9|6401.8|6398.8|6401.9|6398.9|6401.8|6398.8|0
1621229430000|2021-05-17 05:30:30|6401.5|6398.5|6401|6398|6401.5|6398.5|6401|6398|0
1621229440000|2021-05-17 05:30:40|6400.3|6397.3|6400.3|6397.3|6401|6398|6400.3|6397.3|0
1621229460000|2021-05-17 05:31:00|6400.2|6397.2|6400.2|6397.2|6400.2|6397.2|6400.2|6397.2|0
1621229470000|2021-05-17 05:31:10|6399.6|6396.6|6400.2|6397.2|6400.2|6397.2|6398.7|6395.7|0
1621229480000|2021-05-17 05:31:20|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|0
1621229500000|2021-05-17 05:31:40|6400.2|6397.2|6401|6398|6401|6398|6400.2|6397.2|0
1621229510000|2021-05-17 05:31:50|6401.7|6398.7|6401.7|6398.7|6401.8|6398.8|6401.7|6398.7|0
1621229520000|2021-05-17 05:32:00|6401.8|6398.8|6400.3|6397.3|6401.8|6398.8|6400.3|6397.3|0
1621229540000|2021-05-17 05:32:20|6399.8|6396.8|6398.9|6395.9|6399.8|6396.8|6398.9|6395.9|0
1621229560000|2021-05-17 05:32:40|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1621229570000|2021-05-17 05:32:50|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|0
1621229590000|2021-05-17 05:33:10|6398.8|6395.8|6397.4|6394.4|6398.8|6395.8|6397.4|6394.4|0
1621229600000|2021-05-17 05:33:20|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|0
1621229610000|2021-05-17 05:33:30|6397.4|6394.4|6397.4|6394.4|6397.4|6394.4|6397.3|6394.3|0
1621229620000|2021-05-17 05:33:40|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|0
1621229630000|2021-05-17 05:33:50|6397.4|6394.4|6397.3|6394.3|6397.4|6394.4|6397.3|6394.3|0
1621229640000|2021-05-17 05:34:00|6397.4|6394.4|6398.8|6395.8|6398.8|6395.8|6397.4|6394.4|0
1621229650000|2021-05-17 05:34:10|6398.9|6395.9|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621229660000|2021-05-17 05:34:20|6398.9|6395.9|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621229680000|2021-05-17 05:34:40|6398.7|6395.7|6398.7|6395.7|6398.8|6395.8|6398.7|6395.7|0
1621229690000|2021-05-17 05:34:50|6398.8|6395.8|6398.7|6395.7|6398.8|6395.8|6398.7|6395.7|0
1621229700000|2021-05-17 05:35:00|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1621229710000|2021-05-17 05:35:10|6399.3|6396.3|6400.2|6397.2|6400.2|6397.2|6399.3|6396.3|0
1621229720000|2021-05-17 05:35:20|6399.7|6396.7|6398.8|6395.8|6399.7|6396.7|6398.8|6395.8|0
1621229730000|2021-05-17 05:35:30|6399.4|6396.4|6401.2|6398.2|6401.8|6398.8|6399.4|6396.4|0
1621229740000|2021-05-17 05:35:40|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|0
1621229780000|2021-05-17 05:36:20|6400.4|6397.4|6400.4|6397.4|6400.4|6397.4|6400.3|6397.3|0
1621229790000|2021-05-17 05:36:30|6400.3|6397.3|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621229800000|2021-05-17 05:36:40|6400.4|6397.4|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621229810000|2021-05-17 05:36:50|6400.4|6397.4|6400.3|6397.3|6401.1|6398.1|6400.3|6397.3|0
1621229820000|2021-05-17 05:37:00|6400.4|6397.4|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621229830000|2021-05-17 05:37:10|6400.4|6397.4|6400.4|6397.4|6401.8|6398.8|6400.4|6397.4|0
1621229850000|2021-05-17 05:37:30|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|0
1621229870000|2021-05-17 05:37:50|6400.2|6397.2|6400.2|6397.2|6400.3|6397.3|6400.2|6397.2|0
1621229880000|2021-05-17 05:38:00|6400.3|6397.3|6400.2|6397.2|6400.3|6397.3|6400.2|6397.2|0
1621229930000|2021-05-17 05:38:50|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|6400.3|6397.3|0
1621229950000|2021-05-17 05:39:10|6400.2|6397.2|6400.3|6397.3|6400.3|6397.3|6400.2|6397.2|0
1621229960000|2021-05-17 05:39:20|6400.4|6397.4|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621229970000|2021-05-17 05:39:30|6400.4|6397.4|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621229980000|2021-05-17 05:39:40|6400.4|6397.4|6400.3|6397.3|6400.4|6397.4|6400.3|6397.3|0
1621230000000|2021-05-17 05:40:00|6400.4|6397.4|6400.3|6397.3|6401.1|6398.1|6400.3|6397.3|0
1621230060000|2021-05-17 05:41:00|6400.9|6397.9|6401.9|6398.9|6401.9|6398.9|6400.9|6397.9|0
1621230070000|2021-05-17 05:41:10|6401.8|6398.8|6403.3|6400.3|6403.4|6400.4|6401.8|6398.8|0
1621230080000|2021-05-17 05:41:20|6403.4|6400.4|6403.4|6400.4|6403.4|6400.4|6403.3|6400.3|0
1621230130000|2021-05-17 05:42:10|6402.9|6399.9|6401.9|6398.9|6402.9|6399.9|6401.9|6398.9|0
1621230140000|2021-05-17 05:42:20|6401.8|6398.8|6401.9|6398.9|6401.9|6398.9|6401.8|6398.8|0
1621230150000|2021-05-17 05:42:30|6401.8|6398.8|6400.4|6397.4|6401.9|6398.9|6400.4|6397.4|0
1621230160000|2021-05-17 05:42:40|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|0
1621230180000|2021-05-17 05:43:00|6401.3|6398.3|6401.3|6398.3|6401.4|6398.4|6401.3|6398.3|0
1621230190000|2021-05-17 05:43:10|6401.4|6398.4|6401.3|6398.3|6401.4|6398.4|6401.3|6398.3|0
1621230200000|2021-05-17 05:43:20|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|0
1621230230000|2021-05-17 05:43:50|6401.3|6398.3|6402.7|6399.7|6402.7|6399.7|6401.3|6398.3|0
1621230240000|2021-05-17 05:44:00|6402.8|6399.8|6402.8|6399.8|6402.8|6399.8|6402.7|6399.7|0
1621230250000|2021-05-17 05:44:10|6402.9|6399.9|6402.9|6399.9|6402.9|6399.9|6402.8|6399.8|0
1621230260000|2021-05-17 05:44:20|6402.8|6399.8|6402.8|6399.8|6402.8|6399.8|6402.8|6399.8|0
1621230280000|2021-05-17 05:44:40|6402.9|6399.9|6402.9|6399.9|6402.9|6399.9|6402.9|6399.9|0
1621230290000|2021-05-17 05:44:50|6402.8|6399.8|6402.8|6399.8|6402.8|6399.8|6402.8|6399.8|0
1621230300000|2021-05-17 05:45:00|6402.2|6399.2|6401.3|6398.3|6402.2|6399.2|6401.3|6398.3|0
1621230400000|2021-05-17 05:46:40|6400.7|6397.7|6401.2|6398.2|6401.3|6398.3|6399.8|6396.8|0
1621230410000|2021-05-17 05:46:50|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|6401.2|6398.2|0
1621230420000|2021-05-17 05:47:00|6401.2|6398.2|6401.2|6398.2|6401.2|6398.2|6401.2|6398.2|0
1621230430000|2021-05-17 05:47:10|6401.1|6398.1|6399.7|6396.7|6401.1|6398.1|6399.7|6396.7|0
1621230450000|2021-05-17 05:47:30|6400.3|6397.3|6399.7|6396.7|6401.1|6398.1|6399.7|6396.7|0
1621230460000|2021-05-17 05:47:40|6399.8|6396.8|6399.7|6396.7|6399.8|6396.8|6399.7|6396.7|0
1621230470000|2021-05-17 05:47:50|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.7|6396.7|0
1621230490000|2021-05-17 05:48:10|6399.7|6396.7|6399.8|6396.8|6399.8|6396.8|6399.7|6396.7|0
1621230500000|2021-05-17 05:48:20|6398.8|6395.8|6398.9|6395.9|6398.9|6395.9|6398.8|6395.8|0
1621230510000|2021-05-17 05:48:30|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1621230520000|2021-05-17 05:48:40|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|0
1621230530000|2021-05-17 05:48:50|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1621230540000|2021-05-17 05:49:00|6398.9|6395.9|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621230550000|2021-05-17 05:49:10|6398.9|6395.9|6398.8|6395.8|6400.3|6397.3|6398.8|6395.8|0
1621230580000|2021-05-17 05:49:40|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|0
1621230590000|2021-05-17 05:49:50|6398.6|6395.6|6398.6|6395.6|6398.7|6395.7|6398.6|6395.6|0
1621230600000|2021-05-17 05:50:00|6398.1|6395.1|6397.2|6394.2|6398.1|6395.1|6397.2|6394.2|0
1621230640000|2021-05-17 05:50:40|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|0
1621230650000|2021-05-17 05:50:50|6397.2|6394.2|6397.3|6394.3|6397.3|6394.3|6397.2|6394.2|0
1621230660000|2021-05-17 05:51:00|6397.2|6394.2|6397.3|6394.3|6397.3|6394.3|6397.2|6394.2|0
1621230670000|2021-05-17 05:51:10|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|0
1621230680000|2021-05-17 05:51:20|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|0
1621230690000|2021-05-17 05:51:30|6397.2|6394.2|6397.3|6394.3|6397.3|6394.3|6397.2|6394.2|0
1621230700000|2021-05-17 05:51:40|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|0
1621230750000|2021-05-17 05:52:30|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|0
1621230760000|2021-05-17 05:52:40|6397.2|6394.2|6397.3|6394.3|6397.3|6394.3|6397.2|6394.2|0
1621230790000|2021-05-17 05:53:10|6397.8|6394.8|6398.7|6395.7|6398.7|6395.7|6397.8|6394.8|0
1621230800000|2021-05-17 05:53:20|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1621230810000|2021-05-17 05:53:30|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|0
1621230820000|2021-05-17 05:53:40|6399|6396|6398.9|6395.9|6399|6396|6398.9|6395.9|0
1621230840000|2021-05-17 05:54:00|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1621230850000|2021-05-17 05:54:10|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|0
1621230860000|2021-05-17 05:54:20|6398.8|6395.8|6398.9|6395.9|6398.9|6395.9|6398.8|6395.8|0
1621230870000|2021-05-17 05:54:30|6398.8|6395.8|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1621230900000|2021-05-17 05:55:00|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621230930000|2021-05-17 05:55:30|6399.7|6396.7|6398.3|6395.3|6399.7|6396.7|6398.3|6395.3|0
1621230940000|2021-05-17 05:55:40|6398.9|6395.9|6399.8|6396.8|6399.8|6396.8|6398.9|6395.9|0
1621230950000|2021-05-17 05:55:50|6399.7|6396.7|6398.3|6395.3|6399.7|6396.7|6398.3|6395.3|0
1621230960000|2021-05-17 05:56:00|6398.8|6395.8|6399.8|6396.8|6399.8|6396.8|6398.8|6395.8|0
1621230990000|2021-05-17 05:56:30|6399.9|6396.9|6399.8|6396.8|6399.9|6396.9|6399.8|6396.8|0
1621231000000|2021-05-17 05:56:40|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621231010000|2021-05-17 05:56:50|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621231020000|2021-05-17 05:57:00|6399.3|6396.3|6398.3|6395.3|6399.3|6396.3|6398.3|6395.3|0
1621231030000|2021-05-17 05:57:10|6398.4|6395.4|6399.3|6396.3|6400.8|6397.8|6398.3|6395.3|0
1621231040000|2021-05-17 05:57:20|6400.3|6397.3|6401.1|6398.1|6401.8|6398.8|6400.3|6397.3|0
1621231050000|2021-05-17 05:57:30|6400.8|6397.8|6401.8|6398.8|6401.8|6398.8|6400.3|6397.3|0
1621231080000|2021-05-17 05:58:00|6401.2|6398.2|6400.3|6397.3|6401.7|6398.7|6400.3|6397.3|0
1621231090000|2021-05-17 05:58:10|6400.2|6397.2|6400.3|6397.3|6400.3|6397.3|6400.2|6397.2|0
1621231100000|2021-05-17 05:58:20|6400.2|6397.2|6400.2|6397.2|6400.2|6397.2|6400.2|6397.2|0
1621231150000|2021-05-17 05:59:10|6400.1|6397.1|6400.2|6397.2|6400.2|6397.2|6400.1|6397.1|0
1621231160000|2021-05-17 05:59:20|6400.1|6397.1|6400|6397|6400.1|6397.1|6400|6397|0
1621231170000|2021-05-17 05:59:30|6399.5|6396.5|6400|6397|6400|6397|6398.5|6395.5|0
1621231180000|2021-05-17 05:59:40|6399.4|6396.4|6397.6|6394.6|6399.4|6396.4|6397.6|6394.6|0
1621231190000|2021-05-17 05:59:50|6397.5|6394.5|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1621231200000|2021-05-17 06:00:00|6396.4|6393.4|6403.2|6401.2|6403.7|6401.7|6396.2|6393.2|58
1621231210000|2021-05-17 06:00:10|6403.5|6401.5|6404|6402|6404|6402|6403|6401|52
1621231220000|2021-05-17 06:00:20|6404.2|6402.2|6404.5|6402.5|6404.7|6402.7|6404.2|6402.2|20
1621231230000|2021-05-17 06:00:30|6404.7|6402.7|6406|6404|6406|6404|6404.5|6402.5|40
1621231240000|2021-05-17 06:00:40|6406.2|6404.2|6405.7|6403.7|6406.2|6404.2|6405.7|6403.7|42
1621231250000|2021-05-17 06:00:50|6405.5|6403.5|6403.7|6401.7|6405.5|6403.5|6403.5|6401.5|53
1621231260000|2021-05-17 06:01:00|6404|6402|6405.7|6403.7|6405.7|6403.7|6403.7|6401.7|52
1621231270000|2021-05-17 06:01:10|6406|6404|6407.2|6405.2|6407.2|6405.2|6406|6404|16
1621231280000|2021-05-17 06:01:20|6407.7|6405.7|6406.7|6404.7|6407.7|6405.7|6406.7|6404.7|17
1621231290000|2021-05-17 06:01:30|||||||||11
1621231300000|2021-05-17 06:01:40|6406.5|6404.5|6406.2|6404.2|6406.5|6404.5|6406|6404|18
1621231320000|2021-05-17 06:02:00|6406|6404|6404.2|6402.2|6406|6404|6404.2|6402.2|31
1621231330000|2021-05-17 06:02:10|6404.5|6402.5|6404.2|6402.2|6405|6403|6404|6402|21
1621231340000|2021-05-17 06:02:20|6404|6402|6403.7|6401.7|6404|6402|6403.7|6401.7|5
1621231350000|2021-05-17 06:02:30|6403.5|6401.5|6403.7|6401.7|6403.7|6401.7|6403.2|6401.2|5
1621231360000|2021-05-17 06:02:40|6404|6402|6404.2|6402.2|6404.2|6402.2|6403.7|6401.7|1
1621231370000|2021-05-17 06:02:50|6404.5|6402.5|6405.2|6403.2|6405.2|6403.2|6404.2|6402.2|7
1621231380000|2021-05-17 06:03:00|6405|6403|6405.2|6403.2|6405.2|6403.2|6405|6403|4
1621231390000|2021-05-17 06:03:10|||||||||3
1621231400000|2021-05-17 06:03:20|6405|6403|6404.7|6402.7|6405|6403|6404.5|6402.5|4
1621231410000|2021-05-17 06:03:30|6404.5|6402.5|6403.7|6401.7|6404.5|6402.5|6403.7|6401.7|4
1621231420000|2021-05-17 06:03:40|6404|6402|6404.2|6402.2|6405|6403|6404|6402|8
1621231430000|2021-05-17 06:03:50|6404.5|6402.5|6403.2|6401.2|6404.5|6402.5|6403.2|6401.2|4
1621231440000|2021-05-17 06:04:00|6403.5|6401.5|6403.7|6401.7|6403.7|6401.7|6403.2|6401.2|0
1621231450000|2021-05-17 06:04:10|6404|6402|6403.7|6401.7|6404|6402|6403.7|6401.7|0
1621231470000|2021-05-17 06:04:30|6403.2|6401.2|6403.7|6401.7|6403.7|6401.7|6403.2|6401.2|5
1621231490000|2021-05-17 06:04:50|6403.5|6401.5|6405|6403|6405|6403|6403.5|6401.5|13
1621231500000|2021-05-17 06:05:00|6404.7|6402.7|6404.7|6402.7|6404.7|6402.7|6404.7|6402.7|0
1621231520000|2021-05-17 06:05:20|6405|6403|6406.2|6404.2|6406.2|6404.2|6404.7|6402.7|19
1621231530000|2021-05-17 06:05:30|6406.5|6404.5|6405|6403|6406.7|6404.7|6405|6403|12
1621231540000|2021-05-17 06:05:40|6404.7|6402.7|6405.7|6403.7|6405.7|6403.7|6404.7|6402.7|5
1621231550000|2021-05-17 06:05:50|6406|6404|6406.2|6404.2|6406.5|6404.5|6406|6404|3
1621231560000|2021-05-17 06:06:00|6406|6404|6406.7|6404.7|6406.7|6404.7|6406|6404|12
1621231570000|2021-05-17 06:06:10|6407|6405|6407.2|6405.2|6407.5|6405.5|6407|6405|13
1621231580000|2021-05-17 06:06:20|6407|6405|6406.7|6404.7|6407|6405|6406.7|6404.7|3
1621231600000|2021-05-17 06:06:40|6406.5|6404.5|6406.7|6404.7|6406.7|6404.7|6406.5|6404.5|4
1621231610000|2021-05-17 06:06:50|6407|6405|6407.2|6405.2|6407.2|6405.2|6407|6405|4
1621231620000|2021-05-17 06:07:00|6407|6405|6406.5|6404.5|6407.2|6405.2|6406.2|6404.2|10
1621231630000|2021-05-17 06:07:10|6406.2|6404.2|6406.2|6404.2|6406.2|6404.2|6406|6404|14
1621231640000|2021-05-17 06:07:20|6406.5|6404.5|6406.2|6404.2|6407.5|6405.5|6406.2|6404.2|13
1621231650000|2021-05-17 06:07:30|6406.5|6404.5|6407.2|6405.2|6407.5|6405.5|6406.5|6404.5|11
1621231660000|2021-05-17 06:07:40|6407|6405|6407.2|6405.2|6407.2|6405.2|6407|6405|0
1621231670000|2021-05-17 06:07:50|6407.5|6405.5|6407.2|6405.2|6407.5|6405.5|6407|6405|3
1621231680000|2021-05-17 06:08:00|6407|6405|6407.5|6405.5|6407.5|6405.5|6407|6405|1
1621231690000|2021-05-17 06:08:10|6407.7|6405.7|6408|6406|6408|6406|6407.5|6405.5|10
1621231700000|2021-05-17 06:08:20|6407.7|6405.7|6407.5|6405.5|6407.7|6405.7|6407.5|6405.5|5
1621231710000|2021-05-17 06:08:30|6407.2|6405.2|6406.7|6404.7|6407.2|6405.2|6406.7|6404.7|5
1621231720000|2021-05-17 06:08:40|6407|6405|6407.7|6405.7|6407.7|6405.7|6407|6405|11
1621231730000|2021-05-17 06:08:50|6407.5|6405.5|6406.7|6404.7|6407.5|6405.5|6406.7|6404.7|0
1621231740000|2021-05-17 06:09:00|6407|6405|6407.2|6405.2|6407.5|6405.5|6407|6405|2
1621231750000|2021-05-17 06:09:10|6407.5|6405.5|6407.7|6405.7|6407.7|6405.7|6407.5|6405.5|1
1621231760000|2021-05-17 06:09:20|6408|6406|6407.7|6405.7|6408|6406|6407.7|6405.7|0
1621231770000|2021-05-17 06:09:30|6407.5|6405.5|6407|6405|6407.5|6405.5|6406.7|6404.7|4
1621231780000|2021-05-17 06:09:40|6406.7|6404.7|6406|6404|6406.7|6404.7|6405.7|6403.7|5
1621231790000|2021-05-17 06:09:50|6405.7|6403.7|6406.2|6404.2|6406.2|6404.2|6405.7|6403.7|0
1621231800000|2021-05-17 06:10:00|6406|6404|6406.5|6404.5|6406.5|6404.5|6405.7|6403.7|5
1621231810000|2021-05-17 06:10:10|6406.2|6404.2|6406.2|6404.2|6406.2|6404.2|6406.2|6404.2|3
1621231820000|2021-05-17 06:10:20|6406|6404|6405.2|6403.2|6406|6404|6405.2|6403.2|4
1621231840000|2021-05-17 06:10:40|6405.5|6403.5|6405.7|6403.7|6405.7|6403.7|6405.5|6403.5|1
1621231850000|2021-05-17 06:10:50|6406|6404|6406.2|6404.2|6406.2|6404.2|6406|6404|0
1621231860000|2021-05-17 06:11:00|6406|6404|6405.7|6403.7|6406|6404|6405.5|6403.5|8
1621231870000|2021-05-17 06:11:10|6405.5|6403.5|6405.7|6403.7|6405.7|6403.7|6405.5|6403.5|4
1621231880000|2021-05-17 06:11:20|6405.5|6403.5|6405.2|6403.2|6405.5|6403.5|6404.7|6402.7|5
1621231890000|2021-05-17 06:11:30|6405.5|6403.5|6406.5|6404.5|6406.5|6404.5|6405.5|6403.5|14
1621231900000|2021-05-17 06:11:40|6406.7|6404.7|6407|6405|6407|6405|6406.7|6404.7|6
1621231910000|2021-05-17 06:11:50|6407.2|6405.2|6407.2|6405.2|6407.5|6405.5|6407.2|6405.2|6
1621231920000|2021-05-17 06:12:00|6407.5|6405.5|6407.5|6405.5|6407.7|6405.7|6407.2|6405.2|3
1621231930000|2021-05-17 06:12:10|6407.7|6405.7|6407.5|6405.5|6407.7|6405.7|6407.5|6405.5|16
1621231940000|2021-05-17 06:12:20|6406.7|6404.7|6407|6405|6407.5|6405.5|6406.7|6404.7|14
1621231950000|2021-05-17 06:12:30|6407.2|6405.2|6406.2|6404.2|6407.2|6405.2|6406|6404|4
1621231960000|2021-05-17 06:12:40|6406|6404|6406.2|6404.2|6406.5|6404.5|6405.7|6403.7|0
1621231970000|2021-05-17 06:12:50|6406|6404|6406.2|6404.2|6406.2|6404.2|6405.7|6403.7|3
1621231980000|2021-05-17 06:13:00|6406|6404|6406.2|6404.2|6406.2|6404.2|6405.7|6403.7|2
1621231990000|2021-05-17 06:13:10|6406.5|6404.5|6406.2|6404.2|6406.7|6404.7|6406.2|6404.2|10
1621232000000|2021-05-17 06:13:20|6406.5|6404.5|6406.7|6404.7|6406.7|6404.7|6406.5|6404.5|3
1621232010000|2021-05-17 06:13:30|6407|6405|6406.2|6404.2|6407|6405|6406.2|6404.2|3
1621232020000|2021-05-17 06:13:40|6406|6404|6406|6404|6406.2|6404.2|6405.7|6403.7|3
1621232030000|2021-05-17 06:13:50|6406.2|6404.2|6406.5|6404.5|6406.5|6404.5|6406|6404|6
1621232040000|2021-05-17 06:14:00|6406.7|6404.7|6406.2|6404.2|6407.2|6405.2|6406|6404|24
1621232050000|2021-05-17 06:14:10|6406.5|6404.5|6407|6405|6407|6405|6406.5|6404.5|0
1621232060000|2021-05-17 06:14:20|6406.7|6404.7|6407|6405|6407|6405|6406.5|6404.5|6
1621232070000|2021-05-17 06:14:30|6406.7|6404.7|6406.7|6404.7|6406.7|6404.7|6406.7|6404.7|9
1621232080000|2021-05-17 06:14:40|6407|6405|6406.7|6404.7|6407|6405|6406.5|6404.5|3
1621232090000|2021-05-17 06:14:50|6407|6405|6406.7|6404.7|6407|6405|6406.5|6404.5|4
1621232100000|2021-05-17 06:15:00|6406.5|6404.5|6406.7|6404.7|6406.7|6404.7|6406.2|6404.2|4
1621232110000|2021-05-17 06:15:10|6407|6405|6406.5|6404.5|6407.5|6405.5|6406.5|6404.5|19
1621232130000|2021-05-17 06:15:30|6407|6405|6406.2|6404.2|6407|6405|6406.2|6404.2|21
1621232140000|2021-05-17 06:15:40|6406|6404|6405.7|6403.7|6406.5|6404.5|6405.7|6403.7|7
1621232150000|2021-05-17 06:15:50|6406.2|6404.2|6406|6404|6406.2|6404.2|6406|6404|1
1621232160000|2021-05-17 06:16:00|6406.2|6404.2|6405.5|6403.5|6406.5|6404.5|6405.5|6403.5|4
1621232170000|2021-05-17 06:16:10|6405.2|6403.2|6405|6403|6405.2|6403.2|6405|6403|0
1621232180000|2021-05-17 06:16:20|6404.7|6402.7|6404.5|6402.5|6404.7|6402.7|6404.5|6402.5|3
1621232200000|2021-05-17 06:16:40|||||||||2
1621232220000|2021-05-17 06:17:00|6404.7|6402.7|6404.7|6402.7|6404.7|6402.7|6404.7|6402.7|2
1621232230000|2021-05-17 06:17:10|6404.5|6402.5|6404.7|6402.7|6404.7|6402.7|6404.5|6402.5|0
1621232240000|2021-05-17 06:17:20|6404.5|6402.5|6404.5|6402.5|6404.7|6402.7|6404.5|6402.5|2
1621232250000|2021-05-17 06:17:30|6404.2|6402.2|6403.7|6401.7|6404.2|6402.2|6403.2|6401.2|15
1621232260000|2021-05-17 06:17:40|6403.5|6401.5|6403.2|6401.2|6403.7|6401.7|6403.2|6401.2|1
1621232270000|2021-05-17 06:17:50|6403|6401|6402.7|6400.7|6403|6401|6402.7|6400.7|8
1621232280000|2021-05-17 06:18:00|6402.5|6400.5|6403.2|6401.2|6403.2|6401.2|6402.5|6400.5|75
1621232290000|2021-05-17 06:18:10|6403|6401|6403.7|6401.7|6403.7|6401.7|6402.7|6400.7|0
1621232300000|2021-05-17 06:18:20|6403.5|6401.5|6403|6401|6403.5|6401.5|6403|6401|2
1621232310000|2021-05-17 06:18:30|6402.5|6400.5|6402|6400|6402.7|6400.7|6402|6400|11
1621232320000|2021-05-17 06:18:40|6402.2|6400.2|6402.7|6400.7|6402.7|6400.7|6402.2|6400.2|8
1621232330000|2021-05-17 06:18:50|6403|6401|6402.5|6400.5|6403.2|6401.2|6402.5|6400.5|1
1621232340000|2021-05-17 06:19:00|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|2
1621232350000|2021-05-17 06:19:10|6403|6401|6402.7|6400.7|6403|6401|6402.7|6400.7|0
1621232360000|2021-05-17 06:19:20|6402.5|6400.5|6402.5|6400.5|6402.7|6400.7|6402.2|6400.2|24
1621232370000|2021-05-17 06:19:30|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|0
1621232390000|2021-05-17 06:19:50|6403|6401|6403|6401|6403.2|6401.2|6403|6401|1
1621232400000|2021-05-17 06:20:00|6403.2|6401.2|6404.2|6402.2|6404.2|6402.2|6403.2|6401.2|0
1621232410000|2021-05-17 06:20:10|6404.5|6402.5|6404.7|6402.7|6404.7|6402.7|6404.2|6402.2|9
1621232420000|2021-05-17 06:20:20|6404.5|6402.5|6404.7|6402.7|6404.7|6402.7|6404.2|6402.2|5
1621232430000|2021-05-17 06:20:30|||||||||1
1621232440000|2021-05-17 06:20:40|6404.5|6402.5|6405.2|6403.2|6405.7|6403.7|6404.5|6402.5|2
1621232450000|2021-05-17 06:20:50|6405.5|6403.5|6406|6404|6406|6404|6405.5|6403.5|7
1621232460000|2021-05-17 06:21:00|6405.7|6403.7|6405|6403|6405.7|6403.7|6404.7|6402.7|5
1621232470000|2021-05-17 06:21:10|6404.7|6402.7|6404.2|6402.2|6404.7|6402.7|6404.2|6402.2|4
1621232480000|2021-05-17 06:21:20|6404|6402|6403.7|6401.7|6404.2|6402.2|6403.5|6401.5|3
1621232490000|2021-05-17 06:21:30|6403.5|6401.5|6404.2|6402.2|6404.5|6402.5|6403.5|6401.5|4
1621232500000|2021-05-17 06:21:40|6404|6402|6403.7|6401.7|6404|6402|6403.7|6401.7|1
1621232510000|2021-05-17 06:21:50|6404|6402|6403.7|6401.7|6404.5|6402.5|6403.7|6401.7|4
1621232520000|2021-05-17 06:22:00|6404|6402|6404|6402|6404.5|6402.5|6404|6402|1
1621232530000|2021-05-17 06:22:10|6404.2|6402.2|6404.2|6402.2|6404.5|6402.5|6404|6402|3
1621232540000|2021-05-17 06:22:20|6404|6402|6404.2|6402.2|6404.5|6402.5|6404|6402|2
1621232550000|2021-05-17 06:22:30|6404|6402|6403.2|6401.2|6404|6402|6403.2|6401.2|3
1621232560000|2021-05-17 06:22:40|6403.5|6401.5|6404.2|6402.2|6404.5|6402.5|6403.5|6401.5|1
1621232570000|2021-05-17 06:22:50|6405|6403|6405.5|6403.5|6405.5|6403.5|6405|6403|9
1621232590000|2021-05-17 06:23:10|6405.7|6403.7|6406|6404|6406|6404|6405.7|6403.7|1
1621232600000|2021-05-17 06:23:20|6405.7|6403.7|6406|6404|6406|6404|6405.7|6403.7|2
1621232610000|2021-05-17 06:23:30|6406.2|6404.2|6406.5|6404.5|6406.5|6404.5|6406.2|6404.2|2
1621232620000|2021-05-17 06:23:40|6406.7|6404.7|6406.7|6404.7|6407.2|6405.2|6406.7|6404.7|7
1621232630000|2021-05-17 06:23:50|6407|6405|6407.2|6405.2|6407.2|6405.2|6407|6405|1
1621232640000|2021-05-17 06:24:00|6407|6405|6406|6404|6407|6405|6406|6404|11
1621232650000|2021-05-17 06:24:10|6406.2|6404.2|6406.7|6404.7|6406.7|6404.7|6406.2|6404.2|2
1621232660000|2021-05-17 06:24:20|6406.5|6404.5|6406.5|6404.5|6406.7|6404.7|6406.2|6404.2|2
1621232670000|2021-05-17 06:24:30|6406.7|6404.7|6406.5|6404.5|6406.7|6404.7|6406.5|6404.5|0
1621232680000|2021-05-17 06:24:40|6406.7|6404.7|6406.2|6404.2|6406.7|6404.7|6406.2|6404.2|2
1621232690000|2021-05-17 06:24:50|6406.5|6404.5|6406.7|6404.7|6406.7|6404.7|6406.2|6404.2|0
1621232700000|2021-05-17 06:25:00|6407|6405|6406.5|6404.5|6407|6405|6406.5|6404.5|1
1621232710000|2021-05-17 06:25:10|6406.7|6404.7|6406.2|6404.2|6406.7|6404.7|6406.2|6404.2|4
1621232720000|2021-05-17 06:25:20|6406.5|6404.5|6406.2|6404.2|6406.5|6404.5|6406|6404|0
1621232730000|2021-05-17 06:25:30|6406|6404|6405.7|6403.7|6406|6404|6405.7|6403.7|0
1621232740000|2021-05-17 06:25:40|6406|6404|6405.7|6403.7|6406|6404|6405.7|6403.7|1
1621232750000|2021-05-17 06:25:50|6405.5|6403.5|6405.2|6403.2|6405.5|6403.5|6405.2|6403.2|0
1621232760000|2021-05-17 06:26:00|6405.5|6403.5|6404.2|6402.2|6405.7|6403.7|6404.2|6402.2|32
1621232770000|2021-05-17 06:26:10|6404.5|6402.5|6404.2|6402.2|6404.5|6402.5|6404.2|6402.2|1
1621232790000|2021-05-17 06:26:30|6404.5|6402.5|6404.5|6402.5|6404.7|6402.7|6404.2|6402.2|0
1621232800000|2021-05-17 06:26:40|6404.7|6402.7|6404.7|6402.7|6405|6403|6404.7|6402.7|2
1621232810000|2021-05-17 06:26:50|6404.5|6402.5|6403|6401|6404.5|6402.5|6403|6401|3
1621232820000|2021-05-17 06:27:00|6402.7|6400.7|6401.5|6399.5|6403.2|6401.2|6401.5|6399.5|33
1621232830000|2021-05-17 06:27:10|6401.7|6399.7|6402|6400|6402.2|6400.2|6401.7|6399.7|12
1621232840000|2021-05-17 06:27:20|6401.7|6399.7|6400.7|6398.7|6401.7|6399.7|6400.5|6398.5|13
1621232850000|2021-05-17 06:27:30|6400.5|6398.5|6401.7|6399.7|6401.7|6399.7|6400.5|6398.5|16
1621232860000|2021-05-17 06:27:40|6401.5|6399.5|6401.5|6399.5|6401.7|6399.7|6401.2|6399.2|8
1621232870000|2021-05-17 06:27:50|6401.7|6399.7|6401|6399|6401.7|6399.7|6400.7|6398.7|7
1621232880000|2021-05-17 06:28:00|6401.2|6399.2|6401.7|6399.7|6401.7|6399.7|6401.2|6399.2|5
1621232890000|2021-05-17 06:28:10|6402|6400|6403.2|6401.2|6403.2|6401.2|6401.7|6399.7|18
1621232900000|2021-05-17 06:28:20|6403|6401|6403|6401|6403.2|6401.2|6402.5|6400.5|10
1621232910000|2021-05-17 06:28:30|6403.2|6401.2|6403|6401|6403.2|6401.2|6403|6401|2
1621232920000|2021-05-17 06:28:40|6403.2|6401.2|6401.7|6399.7|6403.7|6401.7|6401.5|6399.5|24
1621232930000|2021-05-17 06:28:50|6401.2|6399.2|6401.7|6399.7|6401.7|6399.7|6401|6399|13
1621232940000|2021-05-17 06:29:00|6401.5|6399.5|6401.2|6399.2|6401.5|6399.5|6401|6399|2
1621232950000|2021-05-17 06:29:10|6401.5|6399.5|6401.7|6399.7|6402|6400|6401.5|6399.5|0
1621232960000|2021-05-17 06:29:20|6401.5|6399.5|6401.7|6399.7|6401.7|6399.7|6401|6399|14
1621232970000|2021-05-17 06:29:30|6402|6400|6402|6400|6402|6400|6402|6400|2
1621232980000|2021-05-17 06:29:40|6401.7|6399.7|6400.7|6398.7|6402|6400|6400.7|6398.7|11
1621232990000|2021-05-17 06:29:50|6400.5|6398.5|6399.7|6397.7|6400.5|6398.5|6399.7|6397.7|12
1621233000000|2021-05-17 06:30:00|6400|6398|6401|6399|6401|6399|6399.5|6397.5|26
1621233020000|2021-05-17 06:30:20|||||||||1
1621233030000|2021-05-17 06:30:30|6400.7|6398.7|6401|6399|6401|6399|6400.7|6398.7|8
1621233040000|2021-05-17 06:30:40|6400.7|6398.7|6401|6399|6401|6399|6400.5|6398.5|1
1621233050000|2021-05-17 06:30:50|6401.2|6399.2|6401.7|6399.7|6402|6400|6401.2|6399.2|6
1621233060000|2021-05-17 06:31:00|6402|6400|6403|6401|6403|6401|6402|6400|7
1621233070000|2021-05-17 06:31:10|6403.2|6401.2|6403.7|6401.7|6404.2|6402.2|6403.2|6401.2|6
1621233080000|2021-05-17 06:31:20|6404|6402|6403.2|6401.2|6404.5|6402.5|6403.2|6401.2|6
1621233090000|2021-05-17 06:31:30|6403|6401|6403.2|6401.2|6403.2|6401.2|6403|6401|1
1621233100000|2021-05-17 06:31:40|6402.7|6400.7|6403|6401|6404|6402|6402.7|6400.7|2
1621233110000|2021-05-17 06:31:50|6402.7|6400.7|6402.2|6400.2|6402.7|6400.7|6402.2|6400.2|0
1621233120000|2021-05-17 06:32:00|6402.5|6400.5|6402.2|6400.2|6402.5|6400.5|6402.2|6400.2|1
1621233130000|2021-05-17 06:32:10|6402.5|6400.5|6402.2|6400.2|6402.7|6400.7|6402.2|6400.2|1
1621233140000|2021-05-17 06:32:20|6402|6400|6401.7|6399.7|6402|6400|6401.7|6399.7|4
1621233150000|2021-05-17 06:32:30|6401.5|6399.5|6401.7|6399.7|6401.7|6399.7|6401.5|6399.5|0
1621233160000|2021-05-17 06:32:40|6401.5|6399.5|6401.5|6399.5|6401.7|6399.7|6401.2|6399.2|0
1621233170000|2021-05-17 06:32:50|6401.7|6399.7|6401.5|6399.5|6401.7|6399.7|6401|6399|19
1621233180000|2021-05-17 06:33:00|6401.7|6399.7|6401.7|6399.7|6402.2|6400.2|6401.2|6399.2|6
1621233190000|2021-05-17 06:33:10|6401.5|6399.5|6401.7|6399.7|6401.7|6399.7|6401.5|6399.5|3
1621233200000|2021-05-17 06:33:20|6401.5|6399.5|6401|6399|6401.7|6399.7|6401|6399|5
1621233210000|2021-05-17 06:33:30|6400.7|6398.7|6400.2|6398.2|6400.7|6398.7|6400.2|6398.2|23
1621233220000|2021-05-17 06:33:40|6400|6398|6399.5|6397.5|6400|6398|6399.5|6397.5|2
1621233230000|2021-05-17 06:33:50|6399.2|6397.2|6399.2|6397.2|6399.5|6397.5|6399|6397|5
1621233240000|2021-05-17 06:34:00|6399|6397|6398.7|6396.7|6399|6397|6398.7|6396.7|0
1621233250000|2021-05-17 06:34:10|6399|6397|6398.2|6396.2|6399|6397|6398.2|6396.2|1
1621233260000|2021-05-17 06:34:20|6398.5|6396.5|6398.2|6396.2|6398.5|6396.5|6398|6396|2
1621233270000|2021-05-17 06:34:30|6398|6396|6397.5|6395.5|6398|6396|6397.5|6395.5|0
1621233280000|2021-05-17 06:34:40|6397.2|6395.2|6397.5|6395.5|6397.5|6395.5|6397.2|6395.2|0
1621233290000|2021-05-17 06:34:50|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|3
1621233300000|2021-05-17 06:35:00|6397.5|6395.5|6397.2|6395.2|6397.5|6395.5|6397.2|6395.2|0
1621233310000|2021-05-17 06:35:10|6397|6395|6397.2|6395.2|6397.2|6395.2|6396.5|6394.5|18
1621233320000|2021-05-17 06:35:20|6397.5|6395.5|6398.2|6396.2|6398.2|6396.2|6397.5|6395.5|3
1621233330000|2021-05-17 06:35:30|6398.5|6396.5|6398.7|6396.7|6399.2|6397.2|6398.5|6396.5|1
1621233340000|2021-05-17 06:35:40|6399|6397|6399.2|6397.2|6399.2|6397.2|6399|6397|0
1621233350000|2021-05-17 06:35:50|6399.5|6397.5|6400|6398|6400|6398|6399.5|6397.5|4
1621233360000|2021-05-17 06:36:00|6400.2|6398.2|6400.2|6398.2|6400.7|6398.7|6399.7|6397.7|1
1621233370000|2021-05-17 06:36:10|6400.5|6398.5|6401.2|6399.2|6401.5|6399.5|6400.5|6398.5|2
1621233390000|2021-05-17 06:36:30|||||||||2
1621233400000|2021-05-17 06:36:40|6401|6399|6400.2|6398.2|6401|6399|6400|6398|10
1621233410000|2021-05-17 06:36:50|6400|6398|6400|6398|6400.2|6398.2|6400|6398|1
1621233420000|2021-05-17 06:37:00|6400.2|6398.2|6399.7|6397.7|6400.2|6398.2|6399.7|6397.7|3
1621233440000|2021-05-17 06:37:20|6400|6398|6399.7|6397.7|6400.2|6398.2|6399.5|6397.5|2
1621233450000|2021-05-17 06:37:30|6399.5|6397.5|6399.7|6397.7|6399.7|6397.7|6399.5|6397.5|0
1621233460000|2021-05-17 06:37:40|6399.5|6397.5|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|1
1621233470000|2021-05-17 06:37:50|6399.5|6397.5|6398.7|6396.7|6399.7|6397.7|6398.7|6396.7|3
1621233480000|2021-05-17 06:38:00|6399|6397|6398|6396|6399|6397|6398|6396|4
1621233490000|2021-05-17 06:38:10|6397.7|6395.7|6397.5|6395.5|6397.7|6395.7|6397.2|6395.2|0
1621233500000|2021-05-17 06:38:20|6397.7|6395.7|6397.5|6395.5|6397.7|6395.7|6397.5|6395.5|1
1621233520000|2021-05-17 06:38:40|6397.2|6395.2|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|9
1621233530000|2021-05-17 06:38:50|6397.5|6395.5|6397.2|6395.2|6397.5|6395.5|6397.2|6395.2|0
1621233540000|2021-05-17 06:39:00|6397.5|6395.5|6397.7|6395.7|6398|6396|6397.2|6395.2|2
1621233550000|2021-05-17 06:39:10|6398|6396|6398.7|6396.7|6398.7|6396.7|6397.7|6395.7|7
1621233560000|2021-05-17 06:39:20|||||||||1
1621233570000|2021-05-17 06:39:30|6399|6397|6399|6397|6399|6397|6398.7|6396.7|0
1621233580000|2021-05-17 06:39:40|6399.2|6397.2|6397.5|6395.5|6399.5|6397.5|6397.5|6395.5|11
1621233590000|2021-05-17 06:39:50|6397.7|6395.7|6397.2|6395.2|6397.7|6395.7|6397.2|6395.2|1
1621233600000|2021-05-17 06:40:00|6397|6395|6397.2|6395.2|6397.5|6395.5|6397|6395|1
1621233620000|2021-05-17 06:40:20|6397.5|6395.5|6397.7|6395.7|6397.7|6395.7|6397.5|6395.5|4
1621233630000|2021-05-17 06:40:30|6397.5|6395.5|6397.7|6395.7|6397.7|6395.7|6397.5|6395.5|0
1621233640000|2021-05-17 06:40:40|6398|6396|6398|6396|6398|6396|6397.7|6395.7|2
1621233650000|2021-05-17 06:40:50|6398.5|6396.5|6398.5|6396.5|6398.5|6396.5|6398.2|6396.2|7
1621233670000|2021-05-17 06:41:10|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|2
1621233680000|2021-05-17 06:41:20|6398.5|6396.5|6398.7|6396.7|6398.7|6396.7|6398.5|6396.5|0
1621233700000|2021-05-17 06:41:40|6399|6397|6399.2|6397.2|6399.2|6397.2|6399|6397|4
1621233710000|2021-05-17 06:41:50|6399|6397|6398.7|6396.7|6399|6397|6398.7|6396.7|2
1621233720000|2021-05-17 06:42:00|6398.5|6396.5|6398|6396|6398.5|6396.5|6398|6396|8
1621233730000|2021-05-17 06:42:10|6397.5|6395.5|6398.2|6396.2|6398.2|6396.2|6397.5|6395.5|10
1621233740000|2021-05-17 06:42:20|||||||||1
1621233750000|2021-05-17 06:42:30|6398|6396|6398.5|6396.5|6398.5|6396.5|6398|6396|0
1621233760000|2021-05-17 06:42:40|6398.7|6396.7|6398.2|6396.2|6398.7|6396.7|6398|6396|10
1621233770000|2021-05-17 06:42:50|6398|6396|6398|6396|6398.2|6396.2|6398|6396|8
1621233780000|2021-05-17 06:43:00|6397.7|6395.7|6398.2|6396.2|6398.2|6396.2|6397|6395|14
1621233790000|2021-05-17 06:43:10|6398.7|6396.7|6398.5|6396.5|6398.7|6396.7|6398.5|6396.5|4
1621233800000|2021-05-17 06:43:20|6398.2|6396.2|6398.5|6396.5|6398.5|6396.5|6397.5|6395.5|19
1621233810000|2021-05-17 06:43:30|6398.2|6396.2|6398.2|6396.2|6398.7|6396.7|6398|6396|5
1621233820000|2021-05-17 06:43:40|6398.5|6396.5|6398.2|6396.2|6398.7|6396.7|6398.2|6396.2|2
1621233830000|2021-05-17 06:43:50|6398|6396|6397.7|6395.7|6398.2|6396.2|6397.7|6395.7|2
1621233840000|2021-05-17 06:44:00|6398|6396|6398|6396|6398|6396|6398|6396|0
1621233850000|2021-05-17 06:44:10|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|3
1621233860000|2021-05-17 06:44:20|6398.5|6396.5|6397.2|6395.2|6398.5|6396.5|6396.2|6394.2|13
1621233870000|2021-05-17 06:44:30|6397.5|6395.5|6397.2|6395.2|6397.5|6395.5|6397.2|6395.2|2
1621233890000|2021-05-17 06:44:50|6397.5|6395.5|6397.7|6395.7|6397.7|6395.7|6397.5|6395.5|0
1621233900000|2021-05-17 06:45:00|6397.5|6395.5|6397.5|6395.5|6397.5|6395.5|6397.2|6395.2|3
1621233910000|2021-05-17 06:45:10|6397.2|6395.2|6397|6395|6397.7|6395.7|6397|6395|0
1621233920000|2021-05-17 06:45:20|6396.2|6394.2|6396.7|6394.7|6397.5|6395.5|6396.2|6394.2|9
1621233930000|2021-05-17 06:45:30|||||||||1
1621233950000|2021-05-17 06:45:50|6397|6395|6396.7|6394.7|6397|6395|6395.5|6393.5|7
1621233960000|2021-05-17 06:46:00|6396.5|6394.5|6396.7|6394.7|6396.7|6394.7|6396.2|6394.2|1
1621233970000|2021-05-17 06:46:10|6397|6395|6396.7|6394.7|6397|6395|6396.7|6394.7|1
1621233980000|2021-05-17 06:46:20|6397|6395|6396.7|6394.7|6397.2|6395.2|6395.7|6393.7|13
1621233990000|2021-05-17 06:46:30|6397|6395|6397.2|6395.2|6397.2|6395.2|6397|6395|1
1621234010000|2021-05-17 06:46:50|6397|6395|6396.7|6394.7|6397|6395|6396.7|6394.7|0
1621234020000|2021-05-17 06:47:00|6397|6395|6396.5|6394.5|6397|6395|6396.5|6394.5|2
1621234030000|2021-05-17 06:47:10|||||||||1
1621234040000|2021-05-17 06:47:20|6396.2|6394.2|6395.2|6393.2|6396.5|6394.5|6395|6393|8
1621234050000|2021-05-17 06:47:30|6395.5|6393.5|6396.2|6394.2|6396.2|6394.2|6395.5|6393.5|7
1621234060000|2021-05-17 06:47:40|6396|6394|6396|6394|6396.2|6394.2|6396|6394|1
1621234070000|2021-05-17 06:47:50|6396.2|6394.2|6396.7|6394.7|6396.7|6394.7|6396.2|6394.2|3
1621234080000|2021-05-17 06:48:00|6397|6395|6396.5|6394.5|6397|6395|6396.5|6394.5|6
1621234100000|2021-05-17 06:48:20|6396.2|6394.2|6396|6394|6396.2|6394.2|6395.7|6393.7|7
1621234110000|2021-05-17 06:48:30|6395.7|6393.7|6395.2|6393.2|6395.7|6393.7|6394.7|6392.7|11
1621234120000|2021-05-17 06:48:40|6395|6393|6393.7|6391.7|6395|6393|6393.7|6391.7|8
1621234130000|2021-05-17 06:48:50|6394|6392|6393|6391|6394|6392|6393|6391|8
1621234140000|2021-05-17 06:49:00|6392.7|6390.7|6394.2|6392.2|6394.2|6392.2|6392.7|6390.7|27
1621234150000|2021-05-17 06:49:10|6394.5|6392.5|6394.7|6392.7|6394.7|6392.7|6394.5|6392.5|1
1621234160000|2021-05-17 06:49:20|6395.2|6393.2|6394.7|6392.7|6395.2|6393.2|6394.7|6392.7|5
1621234170000|2021-05-17 06:49:30|6395|6393|6394.5|6392.5|6395.5|6393.5|6394.2|6392.2|9
1621234180000|2021-05-17 06:49:40|6395.2|6393.2|6394.5|6392.5|6395.5|6393.5|6394.5|6392.5|10
1621234190000|2021-05-17 06:49:50|6394.2|6392.2|6394.7|6392.7|6395.2|6393.2|6394.2|6392.2|8
1621234200000|2021-05-17 06:50:00|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|0
1621234210000|2021-05-17 06:50:10|6394.7|6392.7|6395|6393|6395.7|6393.7|6394.7|6392.7|7
1621234220000|2021-05-17 06:50:20|6394.7|6392.7|6394.5|6392.5|6394.7|6392.7|6394|6392|13
1621234230000|2021-05-17 06:50:30|6394.7|6392.7|6394.7|6392.7|6395|6393|6394.7|6392.7|1
1621234240000|2021-05-17 06:50:40|6395.2|6393.2|6394.7|6392.7|6395.2|6393.2|6394.7|6392.7|5
1621234250000|2021-05-17 06:50:50|6394.5|6392.5|6394.7|6392.7|6394.7|6392.7|6394.5|6392.5|1
1621234260000|2021-05-17 06:51:00|6395|6393|6395|6393|6395|6393|6394.7|6392.7|1
1621234270000|2021-05-17 06:51:10|||||||||1
1621234280000|2021-05-17 06:51:20|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|8
1621234290000|2021-05-17 06:51:30|6394.5|6392.5|6394.5|6392.5|6394.7|6392.7|6394.5|6392.5|3
1621234300000|2021-05-17 06:51:40|6394.2|6392.2|6393.7|6391.7|6394.2|6392.2|6393.7|6391.7|2
1621234310000|2021-05-17 06:51:50|6394|6392|6393.7|6391.7|6394|6392|6393.7|6391.7|1
1621234320000|2021-05-17 06:52:00|6394|6392|6394.7|6392.7|6394.7|6392.7|6393.7|6391.7|5
1621234330000|2021-05-17 06:52:10|6394.5|6392.5|6394.2|6392.2|6394.5|6392.5|6394.2|6392.2|6
1621234340000|2021-05-17 06:52:20|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|6394.2|6392.2|1
1621234350000|2021-05-17 06:52:30|6394.2|6392.2|6395|6393|6395|6393|6394.2|6392.2|0
1621234360000|2021-05-17 06:52:40|6394.7|6392.7|6394.7|6392.7|6395|6393|6394.7|6392.7|4
1621234370000|2021-05-17 06:52:50|6395|6393|6394.7|6392.7|6395|6393|6394.7|6392.7|2
1621234380000|2021-05-17 06:53:00|6395|6393|6396|6394|6396|6394|6395|6393|4
1621234390000|2021-05-17 06:53:10|6396.2|6394.2|6397.5|6395.5|6397.5|6395.5|6396.2|6394.2|8
1621234400000|2021-05-17 06:53:20|6397.7|6395.7|6397.7|6395.7|6398|6396|6397.5|6395.5|4
1621234410000|2021-05-17 06:53:30|6398|6396|6397.7|6395.7|6398|6396|6397.5|6395.5|5
1621234420000|2021-05-17 06:53:40|6398|6396|6399.2|6397.2|6399.5|6397.5|6398|6396|9
1621234430000|2021-05-17 06:53:50|6399.5|6397.5|6400|6398|6400|6398|6399|6397|0
1621234440000|2021-05-17 06:54:00|6399.7|6397.7|6398.7|6396.7|6399.7|6397.7|6398.7|6396.7|9
1621234450000|2021-05-17 06:54:10|6399|6397|6399.2|6397.2|6399.5|6397.5|6398.7|6396.7|3
1621234460000|2021-05-17 06:54:20|6399|6397|6398.7|6396.7|6399|6397|6398.5|6396.5|5
1621234470000|2021-05-17 06:54:30|6398.5|6396.5|6398.2|6396.2|6398.5|6396.5|6398|6396|1
1621234480000|2021-05-17 06:54:40|6398.5|6396.5|6398|6396|6398.5|6396.5|6397.7|6395.7|3
1621234490000|2021-05-17 06:54:50|6398.2|6396.2|6398.2|6396.2|6398.5|6396.5|6398|6396|2
1621234500000|2021-05-17 06:55:00|6398.5|6396.5|6399|6397|6399|6397|6398.5|6396.5|5
1621234510000|2021-05-17 06:55:10|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399|6397|0
1621234520000|2021-05-17 06:55:20|6399.5|6397.5|6399.5|6397.5|6399.5|6397.5|6399.5|6397.5|2
1621234540000|2021-05-17 06:55:40|6399.7|6397.7|6400|6398|6400.2|6398.2|6399.5|6397.5|7
1621234550000|2021-05-17 06:55:50|6399.7|6397.7|6399.2|6397.2|6400.2|6398.2|6399.2|6397.2|1
1621234560000|2021-05-17 06:56:00|6399.5|6397.5|6399.2|6397.2|6399.5|6397.5|6399.2|6397.2|0
1621234570000|2021-05-17 06:56:10|||||||||2
1621234580000|2021-05-17 06:56:20|6399.5|6397.5|6399|6397|6399.7|6397.7|6399|6397|2
1621234590000|2021-05-17 06:56:30|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1621234600000|2021-05-17 06:56:40|6399|6397|6399.7|6397.7|6399.7|6397.7|6398.7|6396.7|7
1621234610000|2021-05-17 06:56:50|6400.5|6398.5|6401.7|6399.7|6402.2|6400.2|6400.5|6398.5|28
1621234620000|2021-05-17 06:57:00|6402|6400|6403|6401|6403|6401|6402|6400|18
1621234630000|2021-05-17 06:57:10|6403.2|6401.2|6403.5|6401.5|6404|6402|6403.2|6401.2|11
1621234640000|2021-05-17 06:57:20|6403.7|6401.7|6404|6402|6404|6402|6403.7|6401.7|2
1621234650000|2021-05-17 06:57:30|6404.2|6402.2|6404.5|6402.5|6405|6403|6404.2|6402.2|11
1621234660000|2021-05-17 06:57:40|||||||||8
1621234670000|2021-05-17 06:57:50|6405|6403|6405|6403|6405|6403|6404.7|6402.7|4
1621234680000|2021-05-17 06:58:00|6405.2|6403.2|6405.2|6403.2|6405.2|6403.2|6405|6403|3
1621234690000|2021-05-17 06:58:10|6405.5|6403.5|6405.5|6403.5|6405.5|6403.5|6405.5|6403.5|3
1621234700000|2021-05-17 06:58:20|6405.2|6403.2|6405.5|6403.5|6405.5|6403.5|6405.2|6403.2|1
1621234710000|2021-05-17 06:58:30|6405.7|6403.7|6406|6404|6406|6404|6405.7|6403.7|18
1621234720000|2021-05-17 06:58:40|6406.2|6404.2|6406.5|6404.5|6406.5|6404.5|6405.5|6403.5|33
1621234740000|2021-05-17 06:59:00|6406.7|6404.7|6407|6405|6407|6405|6406|6404|11
1621234750000|2021-05-17 06:59:10|6406.7|6404.7|6406.2|6404.2|6406.7|6404.7|6406|6404|5
1621234760000|2021-05-17 06:59:20|6406|6404|6405.2|6403.2|6406|6404|6405.2|6403.2|14
1621234770000|2021-05-17 06:59:30|6405.5|6403.5|6405.2|6403.2|6405.7|6403.7|6404.2|6402.2|23
1621234780000|2021-05-17 06:59:40|6405.5|6403.5|6403.7|6401.7|6406.2|6404.2|6403.7|6401.7|25
1621234790000|2021-05-17 06:59:50|6402.5|6400.5|6402.7|6400.7|6403.2|6401.2|6401.2|6399.2|89
1621234800000|2021-05-17 07:00:00|6402|6401|6399.2|6398.2|6402.2|6401.2|6398|6397|443
1621234810000|2021-05-17 07:00:10|6398.5|6397.5|6398.7|6397.7|6401|6400|6398.5|6397.5|154
1621234820000|2021-05-17 07:00:20|6398.5|6397.5|6398|6397|6398.7|6397.7|6396.7|6395.7|175
1621234830000|2021-05-17 07:00:30|6398.5|6397.5|6400.7|6399.7|6401|6400|6398.5|6397.5|96
1621234840000|2021-05-17 07:00:40|6401.7|6400.7|6401|6400|6402|6401|6399|6398|202
1621234850000|2021-05-17 07:00:50|6400.7|6399.7|6401|6400|6401.2|6400.2|6399.2|6398.2|36
1621234860000|2021-05-17 07:01:00|6400.7|6399.7|6402.7|6401.7|6402.7|6401.7|6400.5|6399.5|109
1621234870000|2021-05-17 07:01:10|6402.5|6401.5|6401.2|6400.2|6402.5|6401.5|6401|6400|87
1621234880000|2021-05-17 07:01:20|6401.5|6400.5|6399.7|6398.7|6402.2|6401.2|6399.7|6398.7|42
1621234890000|2021-05-17 07:01:30|6400|6399|6400|6399|6400.5|6399.5|6399.2|6398.2|30
1621234900000|2021-05-17 07:01:40|6399.5|6398.5|6399.2|6398.2|6400|6399|6399|6398|41
1621234910000|2021-05-17 07:01:50|6399.5|6398.5|6398.7|6397.7|6399.5|6398.5|6398.5|6397.5|26
1621234920000|2021-05-17 07:02:00|6399.7|6398.7|6400.7|6399.7|6401.2|6400.2|6399.5|6398.5|59
1621234930000|2021-05-17 07:02:10|6400.5|6399.5|6400.2|6399.2|6400.7|6399.7|6399.7|6398.7|34
1621234940000|2021-05-17 07:02:20|6400|6399|6399.7|6398.7|6400.5|6399.5|6399.2|6398.2|28
1621234950000|2021-05-17 07:02:30|6400|6399|6399.2|6398.2|6400.2|6399.2|6399.2|6398.2|41
1621234960000|2021-05-17 07:02:40|6399.5|6398.5|6399.5|6398.5|6399.7|6398.7|6398.5|6397.5|32
1621234970000|2021-05-17 07:02:50|6399.7|6398.7|6399.2|6398.2|6399.7|6398.7|6398.5|6397.5|27
1621234980000|2021-05-17 07:03:00|6399.7|6398.7|6399.5|6398.5|6400.2|6399.2|6399.2|6398.2|49
1621234990000|2021-05-17 07:03:10|6399.7|6398.7|6397.5|6396.5|6399.7|6398.7|6397.2|6396.2|39
1621235000000|2021-05-17 07:03:20|6397.7|6396.7|6396.5|6395.5|6397.7|6396.7|6396.5|6395.5|20
1621235010000|2021-05-17 07:03:30|6396.2|6395.2|6396.5|6395.5|6397|6396|6395.7|6394.7|36
1621235020000|2021-05-17 07:03:40|6396.7|6395.7|6396.2|6395.2|6397|6396|6396|6395|30
1621235030000|2021-05-17 07:03:50|6396|6395|6394.5|6393.5|6396|6395|6394.2|6393.2|74
1621235040000|2021-05-17 07:04:00|6394.7|6393.7|6395.5|6394.5|6396.5|6395.5|6394.7|6393.7|47
1621235050000|2021-05-17 07:04:10|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6394.2|6393.2|34
1621235060000|2021-05-17 07:04:20|6395|6394|6395.2|6394.2|6395.5|6394.5|6394.5|6393.5|13
1621235070000|2021-05-17 07:04:30|6395.5|6394.5|6396|6395|6396.5|6395.5|6395.2|6394.2|10
1621235080000|2021-05-17 07:04:40|6396.2|6395.2|6399.7|6398.7|6400|6399|6396.2|6395.2|59
1621235090000|2021-05-17 07:04:50|6399.5|6398.5|6401.7|6400.7|6402.5|6401.5|6399.5|6398.5|39
1621235100000|2021-05-17 07:05:00|6400|6399|6399.2|6398.2|6400.7|6399.7|6398.7|6397.7|77
1621235110000|2021-05-17 07:05:10|6399.5|6398.5|6401|6400|6401.7|6400.7|6399.5|6398.5|19
1621235120000|2021-05-17 07:05:20|6400.7|6399.7|6402|6401|6402|6401|6400.5|6399.5|40
1621235130000|2021-05-17 07:05:30|6402.2|6401.2|6399.5|6398.5|6402.2|6401.2|6399.2|6398.2|33
1621235140000|2021-05-17 07:05:40|6399.7|6398.7|6401.2|6400.2|6401.2|6400.2|6399.5|6398.5|12
1621235150000|2021-05-17 07:05:50|6401|6400|6401.2|6400.2|6402.5|6401.5|6400.7|6399.7|162
1621235160000|2021-05-17 07:06:00|6401.5|6400.5|6401|6400|6402|6401|6400.5|6399.5|35
1621235170000|2021-05-17 07:06:10|6400.7|6399.7|6402.2|6401.2|6402.5|6401.5|6400.7|6399.7|39
1621235180000|2021-05-17 07:06:20|6402|6401|6403|6402|6403.2|6402.2|6402|6401|10
1621235190000|2021-05-17 07:06:30|6402.7|6401.7|6404.2|6403.2|6404.7|6403.7|6401.7|6400.7|81
1621235200000|2021-05-17 07:06:40|6404|6403|6403.2|6402.2|6404.2|6403.2|6403|6402|21
1621235210000|2021-05-17 07:06:50|6403|6402|6401.7|6400.7|6403|6402|6401.5|6400.5|22
1621235220000|2021-05-17 07:07:00|6401.5|6400.5|6401.2|6400.2|6401.7|6400.7|6400.2|6399.2|70
1621235230000|2021-05-17 07:07:10|6400.7|6399.7|6403.7|6402.7|6403.7|6402.7|6400.5|6399.5|47
1621235240000|2021-05-17 07:07:20|6403.2|6402.2|6403|6402|6404.2|6403.2|6402.7|6401.7|46
1621235250000|2021-05-17 07:07:30|6402.7|6401.7|6402.7|6401.7|6403|6402|6402.5|6401.5|8
1621235260000|2021-05-17 07:07:40|6402.5|6401.5|6403|6402|6403|6402|6401.2|6400.2|48
1621235270000|2021-05-17 07:07:50|6403.2|6402.2|6404.5|6403.5|6404.5|6403.5|6402.7|6401.7|12
1621235280000|2021-05-17 07:08:00|6404.2|6403.2|6403.2|6402.2|6404.2|6403.2|6403|6402|23
1621235290000|2021-05-17 07:08:10|6403|6402|6403|6402|6403.7|6402.7|6402.7|6401.7|15
1621235300000|2021-05-17 07:08:20|6403.2|6402.2|6402|6401|6403.7|6402.7|6402|6401|24
1621235310000|2021-05-17 07:08:30|6402.2|6401.2|6403.2|6402.2|6403.2|6402.2|6402|6401|10
1621235320000|2021-05-17 07:08:40|6403.5|6402.5|6404.7|6403.7|6404.7|6403.7|6403.5|6402.5|14
1621235330000|2021-05-17 07:08:50|6405|6404|6404|6403|6405|6404|6403.2|6402.2|35
1621235340000|2021-05-17 07:09:00|6404.2|6403.2|6403.7|6402.7|6405.5|6404.5|6403.5|6402.5|36
1621235350000|2021-05-17 07:09:10|6403.5|6402.5|6401.2|6400.2|6404|6403|6401|6400|35
1621235360000|2021-05-17 07:09:20|6401.5|6400.5|6401.7|6400.7|6402.7|6401.7|6401|6400|17
1621235370000|2021-05-17 07:09:30|6402|6401|6400.7|6399.7|6402|6401|6400.2|6399.2|11
1621235380000|2021-05-17 07:09:40|6401|6400|6401.5|6400.5|6401.5|6400.5|6401|6400|6
1621235390000|2021-05-17 07:09:50|6401.7|6400.7|6403.2|6402.2|6403.2|6402.2|6401.7|6400.7|15
1621235400000|2021-05-17 07:10:00|6403|6402|6407|6406|6407|6406|6403|6402|48
1621235410000|2021-05-17 07:10:10|6406.7|6405.7|6406.2|6405.2|6406.7|6405.7|6405.7|6404.7|40
1621235420000|2021-05-17 07:10:20|6406.5|6405.5|6406|6405|6407|6406|6405.7|6404.7|60
1621235430000|2021-05-17 07:10:30|6406.2|6405.2|6406|6405|6406.7|6405.7|6406|6405|7
1621235440000|2021-05-17 07:10:40|6405.7|6404.7|6407.5|6406.5|6407.7|6406.7|6405.5|6404.5|26
1621235450000|2021-05-17 07:10:50|6407.2|6406.2|6409.5|6408.5|6409.5|6408.5|6407|6406|31
1621235460000|2021-05-17 07:11:00|6409|6408|6411|6410|6411|6410|6409|6408|85
1621235470000|2021-05-17 07:11:10|6411.2|6410.2|6411.2|6410.2|6412|6411|6411|6410|51
1621235480000|2021-05-17 07:11:20|6411.5|6410.5|6410.5|6409.5|6411.5|6410.5|6409.5|6408.5|52
1621235490000|2021-05-17 07:11:30|6410.2|6409.2|6410.5|6409.5|6411|6410|6410.2|6409.2|10
1621235500000|2021-05-17 07:11:40|6410.2|6409.2|6408|6407|6410.5|6409.5|6408|6407|26
1621235510000|2021-05-17 07:11:50|6407.7|6406.7|6407.5|6406.5|6407.7|6406.7|6407.2|6406.2|37
1621235520000|2021-05-17 07:12:00|6407.7|6406.7|6406.7|6405.7|6408.2|6407.2|6406.7|6405.7|53
1621235530000|2021-05-17 07:12:10|6407|6406|6407|6406|6407.5|6406.5|6407|6406|5
1621235540000|2021-05-17 07:12:20|6407.2|6406.2|6406.5|6405.5|6407.5|6406.5|6406.2|6405.2|36
1621235550000|2021-05-17 07:12:30|6406.2|6405.2|6406.5|6405.5|6406.7|6405.7|6405|6404|28
1621235560000|2021-05-17 07:12:40|6406.7|6405.7|6408.7|6407.7|6408.7|6407.7|6406.7|6405.7|21
1621235570000|2021-05-17 07:12:50|6408.5|6407.5|6409.5|6408.5|6409.7|6408.7|6408.5|6407.5|16
1621235580000|2021-05-17 07:13:00|6409.7|6408.7|6409.5|6408.5|6410.2|6409.2|6409.2|6408.2|22
1621235590000|2021-05-17 07:13:10|||||||||10
1621235600000|2021-05-17 07:13:20|6410|6409|6410.2|6409.2|6410.7|6409.7|6409.7|6408.7|33
1621235610000|2021-05-17 07:13:30|6410|6409|6411|6410|6411|6410|6410|6409|10
1621235620000|2021-05-17 07:13:40|6410.7|6409.7|6408|6407|6410.7|6409.7|6408|6407|15
1621235630000|2021-05-17 07:13:50|6408.5|6407.5|6408.7|6407.7|6409|6408|6408.2|6407.2|14
1621235640000|2021-05-17 07:14:00|6409|6408|6408.2|6407.2|6409|6408|6408.2|6407.2|27
1621235650000|2021-05-17 07:14:10|6408.5|6407.5|6406|6405|6408.5|6407.5|6406|6405|44
1621235660000|2021-05-17 07:14:20|6406.2|6405.2|6406.5|6405.5|6406.7|6405.7|6406|6405|14
1621235670000|2021-05-17 07:14:30|6407|6406|6407.5|6406.5|6408.2|6407.2|6407|6406|22
1621235680000|2021-05-17 07:14:40|6407.7|6406.7|6406.5|6405.5|6408|6407|6406.5|6405.5|6
1621235690000|2021-05-17 07:14:50|6406.7|6405.7|6405.2|6404.2|6406.7|6405.7|6405.2|6404.2|17
1621235700000|2021-05-17 07:15:00|6405|6404|6403.5|6402.5|6405|6404|6403.2|6402.2|37
1621235710000|2021-05-17 07:15:10|6403.2|6402.2|6400.5|6399.5|6403.5|6402.5|6400.5|6399.5|38
1621235720000|2021-05-17 07:15:20|6400|6399|6400.7|6399.7|6400.7|6399.7|6399|6398|31
1621235730000|2021-05-17 07:15:30|6401|6400|6399.5|6398.5|6401|6400|6399|6398|21
1621235740000|2021-05-17 07:15:40|6399.2|6398.2|6399.2|6398.2|6399.5|6398.5|6399|6398|11
1621235750000|2021-05-17 07:15:50|6399.5|6398.5|6399|6398|6399.7|6398.7|6399|6398|12
1621235760000|2021-05-17 07:16:00|6399.5|6398.5|6400.2|6399.2|6401.5|6400.5|6399.2|6398.2|46
1621235770000|2021-05-17 07:16:10|6400|6399|6398.7|6397.7|6400.5|6399.5|6398.7|6397.7|29
1621235780000|2021-05-17 07:16:20|6398.5|6397.5|6399|6398|6399.5|6398.5|6398|6397|14
1621235790000|2021-05-17 07:16:30|6398.7|6397.7|6398.5|6397.5|6398.7|6397.7|6397.2|6396.2|24
1621235800000|2021-05-17 07:16:40|6398.2|6397.2|6398|6397|6398.7|6397.7|6397.7|6396.7|18
1621235810000|2021-05-17 07:16:50|6397.7|6396.7|6396.7|6395.7|6398|6397|6396.7|6395.7|10
1621235820000|2021-05-17 07:17:00|6397|6396|6395.2|6394.2|6397|6396|6394.7|6393.7|44
1621235830000|2021-05-17 07:17:10|6395|6394|6396.2|6395.2|6396.2|6395.2|6395|6394|20
1621235840000|2021-05-17 07:17:20|6396|6395|6396.2|6395.2|6396.5|6395.5|6394.5|6393.5|30
1621235850000|2021-05-17 07:17:30|6396|6395|6394.7|6393.7|6396|6395|6394.7|6393.7|5
1621235860000|2021-05-17 07:17:40|6395|6394|6393.7|6392.7|6395|6394|6393.5|6392.5|10
1621235870000|2021-05-17 07:17:50|6394|6393|6392.2|6391.2|6394|6393|6392|6391|15
1621235880000|2021-05-17 07:18:00|6392.5|6391.5|6393.5|6392.5|6394.2|6393.2|6392.5|6391.5|26
1621235890000|2021-05-17 07:18:10|6393.2|6392.2|6392|6391|6393.2|6392.2|6392|6391|11
1621235900000|2021-05-17 07:18:20|6392.2|6391.2|6392.2|6391.2|6393|6392|6392|6391|19
1621235910000|2021-05-17 07:18:30|6392|6391|6391.5|6390.5|6392.5|6391.5|6391|6390|40
1621235920000|2021-05-17 07:18:40|6391|6390|6391.7|6390.7|6391.7|6390.7|6390.5|6389.5|73
1621235930000|2021-05-17 07:18:50|6392|6391|6389.7|6388.7|6392|6391|6389.5|6388.5|29
1621235940000|2021-05-17 07:19:00|6389.5|6388.5|6387.7|6386.7|6389.7|6388.7|6387.7|6386.7|95
1621235950000|2021-05-17 07:19:10|6387.5|6386.5|6385.7|6384.7|6387.5|6386.5|6385.5|6384.5|80
1621235960000|2021-05-17 07:19:20|6386|6385|6386.7|6385.7|6388|6387|6386|6385|43
1621235970000|2021-05-17 07:19:30|6386.5|6385.5|6386.5|6385.5|6387|6386|6386.5|6385.5|17
1621235980000|2021-05-17 07:19:40|6386.7|6385.7|6387.7|6386.7|6387.7|6386.7|6386.7|6385.7|22
1621235990000|2021-05-17 07:19:50|6387.5|6386.5|6386.2|6385.2|6387.5|6386.5|6386.2|6385.2|359
1621236000000|2021-05-17 07:20:00|6386.5|6385.5|6387.5|6386.5|6387.7|6386.7|6386.5|6385.5|82
1621236010000|2021-05-17 07:20:10|6387.2|6386.2|6383.7|6382.7|6387.2|6386.2|6383.7|6382.7|48
1621236020000|2021-05-17 07:20:20|6384|6383|6384|6383|6384.7|6383.7|6383|6382|58
1621236030000|2021-05-17 07:20:30|6384.2|6383.2|6384.5|6383.5|6385.2|6384.2|6384|6383|51
1621236040000|2021-05-17 07:20:40|6384.7|6383.7|6385|6384|6385.5|6384.5|6384.7|6383.7|9
1621236050000|2021-05-17 07:20:50|6384.7|6383.7|6384|6383|6384.7|6383.7|6384|6383|10
1621236060000|2021-05-17 07:21:00|6384.2|6383.2|6384|6383|6384.7|6383.7|6383.5|6382.5|52
1621236070000|2021-05-17 07:21:10|6384.2|6383.2|6386.2|6385.2|6386.2|6385.2|6384|6383|31
1621236080000|2021-05-17 07:21:20|6386|6385|6386.7|6385.7|6386.7|6385.7|6385.2|6384.2|19
1621236090000|2021-05-17 07:21:30|6386.5|6385.5|6385|6384|6386.5|6385.5|6385|6384|31
1621236100000|2021-05-17 07:21:40|6385.2|6384.2|6385.5|6384.5|6385.5|6384.5|6385|6384|32
1621236110000|2021-05-17 07:21:50|6385|6384|6385.5|6384.5|6385.5|6384.5|6384.2|6383.2|24
1621236120000|2021-05-17 07:22:00|6385.7|6384.7|6385.7|6384.7|6387|6386|6385.7|6384.7|58
1621236130000|2021-05-17 07:22:10|6385.5|6384.5|6384.5|6383.5|6386|6385|6384.5|6383.5|8
1621236140000|2021-05-17 07:22:20|6384.7|6383.7|6384.5|6383.5|6384.7|6383.7|6384.2|6383.2|34
1621236150000|2021-05-17 07:22:30|6384.2|6383.2|6384.2|6383.2|6384.5|6383.5|6384|6383|11
1621236160000|2021-05-17 07:22:40|6384.5|6383.5|6384|6383|6385|6384|6382.5|6381.5|40
1621236170000|2021-05-17 07:22:50|6384.2|6383.2|6384|6383|6384.7|6383.7|6384|6383|29
1621236180000|2021-05-17 07:23:00|6383.7|6382.7|6382.2|6381.2|6383.7|6382.7|6382|6381|19
1621236190000|2021-05-17 07:23:10|6382.5|6381.5|6382|6381|6382.7|6381.7|6382|6381|19
1621236200000|2021-05-17 07:23:20|6382.5|6381.5|6381|6380|6382.5|6381.5|6381|6380|49
1621236210000|2021-05-17 07:23:30|6381.2|6380.2|6381.5|6380.5|6382|6381|6381|6380|23
1621236220000|2021-05-17 07:23:40|6381.2|6380.2|6381.2|6380.2|6381.7|6380.7|6381|6380|17
1621236230000|2021-05-17 07:23:50|6381|6380|6381.7|6380.7|6382|6381|6381|6380|11
1621236240000|2021-05-17 07:24:00|6382|6381|6382.7|6381.7|6383.2|6382.2|6382|6381|41
1621236250000|2021-05-17 07:24:10|6383|6382|6383.7|6382.7|6383.7|6382.7|6382.5|6381.5|54
1621236260000|2021-05-17 07:24:20|6384|6383|6383|6382|6384.2|6383.2|6382.7|6381.7|29
1621236270000|2021-05-17 07:24:30|6382.7|6381.7|6381.2|6380.2|6383.2|6382.2|6381.2|6380.2|18
1621236280000|2021-05-17 07:24:40|6381.5|6380.5|6381.7|6380.7|6382.2|6381.2|6381.2|6380.2|22
1621236290000|2021-05-17 07:24:50|6382|6381|6380.7|6379.7|6382|6381|6380.5|6379.5|17
1621236300000|2021-05-17 07:25:00|6380.5|6379.5|6380.2|6379.2|6381|6380|6380|6379|23
1621236310000|2021-05-17 07:25:10|6380.5|6379.5|6381.2|6380.2|6381.5|6380.5|6380|6379|57
1621236320000|2021-05-17 07:25:20|6381.5|6380.5|6381.7|6380.7|6381.7|6380.7|6381.5|6380.5|25
1621236330000|2021-05-17 07:25:30|6381.5|6380.5|6381.7|6380.7|6382|6381|6381|6380|13
1621236340000|2021-05-17 07:25:40|6382|6381|6381.2|6380.2|6382|6381|6380.7|6379.7|31
1621236350000|2021-05-17 07:25:50|6381|6380|6379.5|6378.5|6381.5|6380.5|6379.5|6378.5|20
1621236360000|2021-05-17 07:26:00|6379.2|6378.2|6381.2|6380.2|6381.2|6380.2|6379.2|6378.2|41
1621236370000|2021-05-17 07:26:10|6381|6380|6380|6379|6381|6380|6379.7|6378.7|17
1621236380000|2021-05-17 07:26:20|6379.7|6378.7|6380|6379|6380|6379|6379.5|6378.5|17
1621236390000|2021-05-17 07:26:30|6380.2|6379.2|6378.5|6377.5|6380.2|6379.2|6378|6377|46
1621236400000|2021-05-17 07:26:40|6378.2|6377.2|6377.2|6376.2|6378.2|6377.2|6376.7|6375.7|41
1621236410000|2021-05-17 07:26:50|6377|6376|6378|6377|6378|6377|6376.2|6375.2|30
1621236420000|2021-05-17 07:27:00|6377.7|6376.7|6379|6378|6379|6378|6377.5|6376.5|13
1621236430000|2021-05-17 07:27:10|6378.7|6377.7|6377|6376|6379.2|6378.2|6377|6376|16
1621236440000|2021-05-17 07:27:20|6377.2|6376.2|6376|6375|6377.2|6376.2|6376|6375|4
1621236450000|2021-05-17 07:27:30|6376.2|6375.2|6378|6377|6378.5|6377.5|6376|6375|46
1621236460000|2021-05-17 07:27:40|6378.2|6377.2|6378|6377|6378.7|6377.7|6378|6377|35
1621236470000|2021-05-17 07:27:50|6378.2|6377.2|6377.2|6376.2|6378.2|6377.2|6377|6376|15
1621236480000|2021-05-17 07:28:00|6377|6376|6377.7|6376.7|6377.7|6376.7|6376.7|6375.7|19
1621236490000|2021-05-17 07:28:10|6377.5|6376.5|6379|6378|6379|6378|6377.5|6376.5|2
1621236500000|2021-05-17 07:28:20|6378.7|6377.7|6380.5|6379.5|6380.7|6379.7|6378.5|6377.5|33
1621236510000|2021-05-17 07:28:30|6380.2|6379.2|6380|6379|6381.5|6380.5|6380|6379|267
1621236520000|2021-05-17 07:28:40|6379.7|6378.7|6379.7|6378.7|6380|6379|6379.5|6378.5|37
1621236530000|2021-05-17 07:28:50|6380|6379|6378.7|6377.7|6380|6379|6378.7|6377.7|11
1621236540000|2021-05-17 07:29:00|6378.5|6377.5|6379.2|6378.2|6379.2|6378.2|6378.5|6377.5|10
1621236550000|2021-05-17 07:29:10|6379.5|6378.5|6380.5|6379.5|6380.7|6379.7|6379.2|6378.2|15
1621236560000|2021-05-17 07:29:20|6380.7|6379.7|6380|6379|6380.7|6379.7|6379.7|6378.7|8
1621236570000|2021-05-17 07:29:30|6379.7|6378.7|6380.5|6379.5|6380.7|6379.7|6379.7|6378.7|14
1621236580000|2021-05-17 07:29:40|6380.2|6379.2|6381|6380|6381.2|6380.2|6380.2|6379.2|6
1621236590000|2021-05-17 07:29:50|6381.2|6380.2|6379.7|6378.7|6381.2|6380.2|6379.7|6378.7|12
1621236600000|2021-05-17 07:30:00|6379.5|6378.5|6377.2|6376.2|6379.5|6378.5|6376.7|6375.7|65
1621236610000|2021-05-17 07:30:10|6377|6376|6376.2|6375.2|6377.2|6376.2|6376|6375|50
1621236620000|2021-05-17 07:30:20|6376.5|6375.5|6377.5|6376.5|6377.5|6376.5|6376.2|6375.2|26
1621236630000|2021-05-17 07:30:30|6378|6377|6378.5|6377.5|6379.7|6378.7|6378|6377|38
1621236640000|2021-05-17 07:30:40|6379|6378|6379.7|6378.7|6380|6379|6379|6378|11
1621236650000|2021-05-17 07:30:50|6380|6379|6377.2|6376.2|6380|6379|6376.7|6375.7|177
1621236660000|2021-05-17 07:31:00|6377.5|6376.5|6378|6377|6378.2|6377.2|6377.5|6376.5|8
1621236670000|2021-05-17 07:31:10|6378.2|6377.2|6380.7|6379.7|6381|6380|6378.2|6377.2|72
1621236680000|2021-05-17 07:31:20|6381|6380|6381.2|6380.2|6381.7|6380.7|6380.5|6379.5|47
1621236690000|2021-05-17 07:31:30|6381|6380|6381.2|6380.2|6381.5|6380.5|6381|6380|9
1621236700000|2021-05-17 07:31:40|6381|6380|6381|6380|6381|6380|6380.5|6379.5|14
1621236710000|2021-05-17 07:31:50|6381.2|6380.2|6380.5|6379.5|6381.2|6380.2|6380.5|6379.5|17
1621236720000|2021-05-17 07:32:00|6380.7|6379.7|6383.5|6382.5|6383.5|6382.5|6380.5|6379.5|47
1621236730000|2021-05-17 07:32:10|6383.2|6382.2|6383.2|6382.2|6383.5|6382.5|6382.5|6381.5|18
1621236740000|2021-05-17 07:32:20|6383|6382|6382.2|6381.2|6383|6382|6381|6380|24
1621236750000|2021-05-17 07:32:30|6382|6381|6382.5|6381.5|6382.5|6381.5|6381.7|6380.7|6
1621236760000|2021-05-17 07:32:40|6382.2|6381.2|6382.7|6381.7|6382.7|6381.7|6382|6381|10
1621236770000|2021-05-17 07:32:50|6382.5|6381.5|6378.7|6377.7|6382.5|6381.5|6378.7|6377.7|35
1621236780000|2021-05-17 07:33:00|6378.5|6377.5|6379|6378|6379|6378|6377.2|6376.2|22
1621236790000|2021-05-17 07:33:10|6379.2|6378.2|6378|6377|6379.2|6378.2|6377.7|6376.7|10
1621236800000|2021-05-17 07:33:20|6377.7|6376.7|6376.5|6375.5|6377.7|6376.7|6376.5|6375.5|6
1621236810000|2021-05-17 07:33:30|6376.2|6375.2|6375.7|6374.7|6376.2|6375.2|6375|6374|23
1621236820000|2021-05-17 07:33:40|6375.5|6374.5|6376.2|6375.2|6376.2|6375.2|6375.5|6374.5|17
1621236830000|2021-05-17 07:33:50|6376|6375|6375.7|6374.7|6376|6375|6375|6374|15
1621236840000|2021-05-17 07:34:00|6375.5|6374.5|6375.2|6374.2|6375.7|6374.7|6374|6373|18
1621236850000|2021-05-17 07:34:10|6375|6374|6376.2|6375.2|6376.5|6375.5|6375|6374|23
1621236860000|2021-05-17 07:34:20|6376|6375|6374.2|6373.2|6376.2|6375.2|6374|6373|24
1621236870000|2021-05-17 07:34:30|6374.5|6373.5|6375.7|6374.7|6375.7|6374.7|6374.2|6373.2|14
1621236880000|2021-05-17 07:34:40|6375.5|6374.5|6373.7|6372.7|6375.7|6374.7|6373.7|6372.7|11
1621236890000|2021-05-17 07:34:50|6373.5|6372.5|6373.2|6372.2|6373.5|6372.5|6373|6372|16
1621236900000|2021-05-17 07:35:00|6373.5|6372.5|6374.2|6373.2|6374.5|6373.5|6373.5|6372.5|19
1621236910000|2021-05-17 07:35:10|6374|6373|6374|6373|6374.7|6373.7|6373.5|6372.5|15
1621236920000|2021-05-17 07:35:20|6374.2|6373.2|6375.2|6374.2|6375.2|6374.2|6374.2|6373.2|55
1621236930000|2021-05-17 07:35:30|6375|6374|6375.7|6374.7|6376|6375|6375|6374|11
1621236940000|2021-05-17 07:35:40|6376|6375|6377|6376|6377.7|6376.7|6376|6375|10
1621236950000|2021-05-17 07:35:50|6377.5|6376.5|6377.5|6376.5|6378.5|6377.5|6377.5|6376.5|13
1621236960000|2021-05-17 07:36:00|6377.7|6376.7|6379.7|6378.7|6379.7|6378.7|6377.5|6376.5|11
1621236970000|2021-05-17 07:36:10|6380|6379|6379.2|6378.2|6380|6379|6378.7|6377.7|20
1621236980000|2021-05-17 07:36:20|6379|6378|6379.2|6378.2|6379.2|6378.2|6378.5|6377.5|1
1621236990000|2021-05-17 07:36:30|6379|6378|6379.5|6378.5|6379.5|6378.5|6379|6378|9
1621237000000|2021-05-17 07:36:40|6379.7|6378.7|6380|6379|6380.2|6379.2|6379.7|6378.7|10
1621237010000|2021-05-17 07:36:50|6380.2|6379.2|6378.2|6377.2|6380.2|6379.2|6378.2|6377.2|17
1621237020000|2021-05-17 07:37:00|6378|6377|6379|6378|6379|6378|6377.5|6376.5|11
1621237030000|2021-05-17 07:37:10|6379.2|6378.2|6378.2|6377.2|6379.2|6378.2|6378.2|6377.2|9
1621237040000|2021-05-17 07:37:20|6378|6377|6378.7|6377.7|6378.7|6377.7|6377.5|6376.5|13
1621237050000|2021-05-17 07:37:30|6379|6378|6379.7|6378.7|6380|6379|6379|6378|23
1621237060000|2021-05-17 07:37:40|6380|6379|6379.5|6378.5|6380|6379|6379.2|6378.2|2
1621237070000|2021-05-17 07:37:50|6379.7|6378.7|6380.5|6379.5|6380.7|6379.7|6379.7|6378.7|9
1621237080000|2021-05-17 07:38:00|6380.2|6379.2|6378.7|6377.7|6380.2|6379.2|6378.7|6377.7|12
1621237090000|2021-05-17 07:38:10|6378.2|6377.2|6377.7|6376.7|6378.5|6377.5|6377.7|6376.7|10
1621237100000|2021-05-17 07:38:20|6378|6377|6377.7|6376.7|6378.2|6377.2|6376.5|6375.5|28
1621237110000|2021-05-17 07:38:30|6377.2|6376.2|6378|6377|6378|6377|6377|6376|4
1621237120000|2021-05-17 07:38:40|6377.7|6376.7|6376.5|6375.5|6378|6377|6375.7|6374.7|238
1621237130000|2021-05-17 07:38:50|6377|6376|6377.2|6376.2|6377.2|6376.2|6377|6376|19
1621237140000|2021-05-17 07:39:00|6377|6376|6376.2|6375.2|6377.2|6376.2|6375.2|6374.2|63
1621237150000|2021-05-17 07:39:10|6376|6375|6376.7|6375.7|6377.2|6376.2|6376|6375|11
1621237160000|2021-05-17 07:39:20|6376.5|6375.5|6375|6374|6376.7|6375.7|6375|6374|4
1621237170000|2021-05-17 07:39:30|6375.2|6374.2|6375.7|6374.7|6376.2|6375.2|6375.2|6374.2|11
1621237180000|2021-05-17 07:39:40|6376|6375|6375.5|6374.5|6376.2|6375.2|6375.5|6374.5|24
1621237190000|2021-05-17 07:39:50|6375.7|6374.7|6376.7|6375.7|6377.2|6376.2|6375.5|6374.5|22
1621237200000|2021-05-17 07:40:00|6377|6376|6377.8|6376.8|6377.8|6376.8|6377|6376|9
1621237210000|2021-05-17 07:40:10|6377.5|6376.5|6374.3|6373.3|6377.5|6376.5|6374.3|6373.3|65
1621237220000|2021-05-17 07:40:20|6374|6373|6374|6373|6375|6374|6373.5|6372.5|43
1621237230000|2021-05-17 07:40:30|6373.8|6372.8|6374.5|6373.5|6374.5|6373.5|6373|6372|27
1621237240000|2021-05-17 07:40:40|6374.3|6373.3|6374.5|6373.5|6374.5|6373.5|6374.3|6373.3|7
1621237250000|2021-05-17 07:40:50|6374.8|6373.8|6374.5|6373.5|6375.8|6374.8|6374.3|6373.3|14
1621237260000|2021-05-17 07:41:00|6374.8|6373.8|6374.5|6373.5|6375.5|6374.5|6374.3|6373.3|22
1621237270000|2021-05-17 07:41:10|6374.8|6373.8|6374|6373|6375|6374|6373.5|6372.5|15
1621237280000|2021-05-17 07:41:20|6373.8|6372.8|6373.8|6372.8|6374|6373|6373.3|6372.3|10
1621237290000|2021-05-17 07:41:30|6373.5|6372.5|6371.3|6370.3|6373.5|6372.5|6371|6370|29
1621237300000|2021-05-17 07:41:40|6371.5|6370.5|6371|6370|6371.5|6370.5|6370.3|6369.3|29
1621237310000|2021-05-17 07:41:50|6370.8|6369.8|6371.3|6370.3|6371.8|6370.8|6370.8|6369.8|15
1621237320000|2021-05-17 07:42:00|6371|6370|6371.3|6370.3|6371.8|6370.8|6371|6370|16
1621237330000|2021-05-17 07:42:10|6371|6370|6370.8|6369.8|6371|6370|6369.8|6368.8|27
1621237340000|2021-05-17 07:42:20|6370.5|6369.5|6370.5|6369.5|6371|6370|6370.5|6369.5|10
1621237350000|2021-05-17 07:42:30|6370.3|6369.3|6370.3|6369.3|6370.8|6369.8|6370.3|6369.3|6
1621237360000|2021-05-17 07:42:40|6370|6369|6371.3|6370.3|6371.5|6370.5|6369.8|6368.8|41
1621237370000|2021-05-17 07:42:50|6371|6370|6371|6370|6371.3|6370.3|6371|6370|4
1621237380000|2021-05-17 07:43:00|6371.3|6370.3|6370|6369|6371.3|6370.3|6369.5|6368.5|29
1621237390000|2021-05-17 07:43:10|6370.3|6369.3|6369|6368|6370.3|6369.3|6368.8|6367.8|22
1621237400000|2021-05-17 07:43:20|6368.8|6367.8|6368.5|6367.5|6369|6368|6368.5|6367.5|8
1621237410000|2021-05-17 07:43:30|6368.3|6367.3|6368.3|6367.3|6368.5|6367.5|6367.8|6366.8|24
1621237420000|2021-05-17 07:43:40|6368|6367|6367.8|6366.8|6368.3|6367.3|6367.8|6366.8|15
1621237430000|2021-05-17 07:43:50|6367.5|6366.5|6368.3|6367.3|6368.3|6367.3|6367|6366|34
1621237440000|2021-05-17 07:44:00|6368|6367|6369.3|6368.3|6370.8|6369.8|6368|6367|40
1621237450000|2021-05-17 07:44:10|6369.5|6368.5|6369.3|6368.3|6369.5|6368.5|6368.8|6367.8|8
1621237460000|2021-05-17 07:44:20|6369|6368|6369.5|6368.5|6370.3|6369.3|6368.3|6367.3|37
1621237470000|2021-05-17 07:44:30|6369.3|6368.3|6370.3|6369.3|6370.5|6369.5|6369.3|6368.3|7
1621237480000|2021-05-17 07:44:40|6370|6369|6370.5|6369.5|6370.8|6369.8|6369.8|6368.8|8
1621237490000|2021-05-17 07:44:50|6370.3|6369.3|6370.5|6369.5|6370.8|6369.8|6370.3|6369.3|4
1621237500000|2021-05-17 07:45:00|6370.3|6369.3|6369.8|6368.8|6370.3|6369.3|6369.8|6368.8|10
1621237510000|2021-05-17 07:45:10|6369|6368|6369.5|6368.5|6369.8|6368.8|6369|6368|39
1621237520000|2021-05-17 07:45:20|6369.8|6368.8|6369|6368|6370|6369|6369|6368|39
1621237530000|2021-05-17 07:45:30|6368.8|6367.8|6367.3|6366.3|6368.8|6367.8|6367.3|6366.3|22
1621237540000|2021-05-17 07:45:40|6367|6366|6366.8|6365.8|6368.3|6367.3|6366.5|6365.5|28
1621237550000|2021-05-17 07:45:50|6366.5|6365.5|6367.8|6366.8|6367.8|6366.8|6366.5|6365.5|8
1621237560000|2021-05-17 07:46:00|6368.5|6367.5|6368.8|6367.8|6369.5|6368.5|6368.3|6367.3|27
1621237570000|2021-05-17 07:46:10|6369.5|6368.5|6367.8|6366.8|6369.5|6368.5|6367.3|6366.3|34
1621237580000|2021-05-17 07:46:20|6368.3|6367.3|6367.8|6366.8|6368.5|6367.5|6367.5|6366.5|14
1621237590000|2021-05-17 07:46:30|6367.5|6366.5|6368.3|6367.3|6368.3|6367.3|6367.3|6366.3|15
1621237600000|2021-05-17 07:46:40|6368|6367|6369.5|6368.5|6369.5|6368.5|6368|6367|29
1621237610000|2021-05-17 07:46:50|6369.8|6368.8|6370.8|6369.8|6371.3|6370.3|6369.3|6368.3|48
1621237620000|2021-05-17 07:47:00|6371|6370|6371.5|6370.5|6371.8|6370.8|6370.3|6369.3|32
1621237630000|2021-05-17 07:47:10|6371.8|6370.8|6372.5|6371.5|6373|6372|6371.8|6370.8|36
1621237640000|2021-05-17 07:47:20|6372.8|6371.8|6372.3|6371.3|6372.8|6371.8|6372.3|6371.3|3
1621237650000|2021-05-17 07:47:30|6371.8|6370.8|6370.5|6369.5|6371.8|6370.8|6370.3|6369.3|56
1621237660000|2021-05-17 07:47:40|6370.3|6369.3|6370.5|6369.5|6370.8|6369.8|6370.3|6369.3|9
1621237670000|2021-05-17 07:47:50|6370.3|6369.3|6369.8|6368.8|6370.3|6369.3|6369|6368|17
1621237680000|2021-05-17 07:48:00|6370|6369|6370.8|6369.8|6371|6370|6370|6369|12
1621237690000|2021-05-17 07:48:10|6370.5|6369.5|6371.5|6370.5|6371.5|6370.5|6370.3|6369.3|8
1621237700000|2021-05-17 07:48:20|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.3|6370.3|10
1621237710000|2021-05-17 07:48:30|6372|6371|6372|6371|6372.5|6371.5|6371.3|6370.3|19
1621237720000|2021-05-17 07:48:40|6371.8|6370.8|6373.5|6372.5|6373.8|6372.8|6371.8|6370.8|11
1621237730000|2021-05-17 07:48:50|6373.3|6372.3|6373.8|6372.8|6373.8|6372.8|6373.3|6372.3|2
1621237740000|2021-05-17 07:49:00|6374.5|6373.5|6374.3|6373.3|6374.8|6373.8|6374|6373|17
1621237750000|2021-05-17 07:49:10|6374.5|6373.5|6373.8|6372.8|6374.8|6373.8|6373.8|6372.8|5
1621237760000|2021-05-17 07:49:20|6373.5|6372.5|6372|6371|6373.8|6372.8|6372|6371|9
1621237770000|2021-05-17 07:49:30|6371.8|6370.8|6372|6371|6372.3|6371.3|6371.5|6370.5|25
1621237780000|2021-05-17 07:49:40|6371.8|6370.8|6371.5|6370.5|6371.8|6370.8|6371.3|6370.3|7
1621237790000|2021-05-17 07:49:50|6371.8|6370.8|6372.8|6371.8|6373|6372|6371.8|6370.8|34
1621237800000|2021-05-17 07:50:00|6373.3|6372.3|6372.5|6371.5|6373.5|6372.5|6372.5|6371.5|23
1621237810000|2021-05-17 07:50:10|6372.8|6371.8|6373.8|6372.8|6373.8|6372.8|6372.8|6371.8|18
1621237820000|2021-05-17 07:50:20|6373.5|6372.5|6373.3|6372.3|6374|6373|6373|6372|43
1621237830000|2021-05-17 07:50:30|6373.5|6372.5|6373.3|6372.3|6373.5|6372.5|6372.3|6371.3|26
1621237840000|2021-05-17 07:50:40|6373|6372|6373.5|6372.5|6373.8|6372.8|6373|6372|8
1621237850000|2021-05-17 07:50:50|6373.3|6372.3|6373.3|6372.3|6374|6373|6373.3|6372.3|23
1621237860000|2021-05-17 07:51:00|6373.5|6372.5|6374.8|6373.8|6374.8|6373.8|6373.3|6372.3|10
1621237870000|2021-05-17 07:51:10|6374.3|6373.3|6375.3|6374.3|6375.5|6374.5|6374.3|6373.3|10
1621237880000|2021-05-17 07:51:20|6375|6374|6375.8|6374.8|6376|6375|6374.8|6373.8|21
1621237890000|2021-05-17 07:51:30|6376|6375|6375.8|6374.8|6376|6375|6375|6374|11
1621237900000|2021-05-17 07:51:40|6376|6375|6376.5|6375.5|6376.5|6375.5|6376|6375|23
1621237910000|2021-05-17 07:51:50|6376.3|6375.3|6376.5|6375.5|6376.5|6375.5|6376.3|6375.3|4
1621237920000|2021-05-17 07:52:00|6376.3|6375.3|6376.5|6375.5|6376.8|6375.8|6376|6375|15
1621237930000|2021-05-17 07:52:10|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|6376|6375|5
1621237940000|2021-05-17 07:52:20|6376.5|6375.5|6377|6376|6377|6376|6376.5|6375.5|12
1621237950000|2021-05-17 07:52:30|6376.8|6375.8|6377|6376|6377.8|6376.8|6376.8|6375.8|12
1621237960000|2021-05-17 07:52:40|6377.3|6376.3|6378.3|6377.3|6378.5|6377.5|6377|6376|17
1621237970000|2021-05-17 07:52:50|6378|6377|6378.5|6377.5|6378.5|6377.5|6377.8|6376.8|4
1621237980000|2021-05-17 07:53:00|6378.3|6377.3|6376.8|6375.8|6378.3|6377.3|6376.8|6375.8|12
1621237990000|2021-05-17 07:53:10|6376.5|6375.5|6377|6376|6377.8|6376.8|6376.5|6375.5|13
1621238000000|2021-05-17 07:53:20|6377.3|6376.3|6378.5|6377.5|6378.5|6377.5|6377|6376|8
1621238010000|2021-05-17 07:53:30|6378.3|6377.3|6378|6377|6378.5|6377.5|6378|6377|10
1621238020000|2021-05-17 07:53:40|6377.8|6376.8|6377|6376|6377.8|6376.8|6376.8|6375.8|10
1621238030000|2021-05-17 07:53:50|6376.8|6375.8|6375|6374|6377|6376|6374.5|6373.5|39
1621238040000|2021-05-17 07:54:00|6375.3|6374.3|6375.3|6374.3|6375.5|6374.5|6374.3|6373.3|12
1621238050000|2021-05-17 07:54:10|6375.5|6374.5|6375.5|6374.5|6375.8|6374.8|6375.3|6374.3|10
1621238060000|2021-05-17 07:54:20|6375.8|6374.8|6376|6375|6376.3|6375.3|6375.5|6374.5|11
1621238070000|2021-05-17 07:54:30|6376.3|6375.3|6376.3|6375.3|6376.8|6375.8|6376|6375|7
1621238080000|2021-05-17 07:54:40|6376|6375|6374.8|6373.8|6376|6375|6374|6373|13
1621238090000|2021-05-17 07:54:50|6375|6374|6374.8|6373.8|6375|6374|6374.5|6373.5|11
1621238100000|2021-05-17 07:55:00|6374.5|6373.5|6376.3|6375.3|6376.3|6375.3|6374.5|6373.5|12
1621238110000|2021-05-17 07:55:10|6376.5|6375.5|6375.5|6374.5|6376.5|6375.5|6375.5|6374.5|14
1621238120000|2021-05-17 07:55:20|6375.8|6374.8|6376.8|6375.8|6376.8|6375.8|6375.5|6374.5|3
1621238130000|2021-05-17 07:55:30|6376.5|6375.5|6377.3|6376.3|6377.3|6376.3|6376.3|6375.3|30
1621238140000|2021-05-17 07:55:40|6377|6376|6376.5|6375.5|6377|6376|6376.3|6375.3|7
1621238150000|2021-05-17 07:55:50|6376.8|6375.8|6375.5|6374.5|6376.8|6375.8|6375.5|6374.5|15
1621238160000|2021-05-17 07:56:00|6375.8|6374.8|6375.8|6374.8|6376|6375|6375|6374|10
1621238170000|2021-05-17 07:56:10|6376|6375|6375.5|6374.5|6376|6375|6375.5|6374.5|11
1621238180000|2021-05-17 07:56:20|6375.8|6374.8|6375|6374|6375.8|6374.8|6375|6374|2
1621238190000|2021-05-17 07:56:30|6375.3|6374.3|6377.5|6376.5|6377.5|6376.5|6375.3|6374.3|18
1621238200000|2021-05-17 07:56:40|6377.3|6376.3|6376.5|6375.5|6377.3|6376.3|6376.5|6375.5|5
1621238210000|2021-05-17 07:56:50|6376.8|6375.8|6377.5|6376.5|6377.8|6376.8|6376.8|6375.8|6
1621238220000|2021-05-17 07:57:00|6377.8|6376.8|6378|6377|6378.8|6377.8|6377.5|6376.5|21
1621238230000|2021-05-17 07:57:10|6378.3|6377.3|6379|6378|6379.3|6378.3|6378|6377|15
1621238240000|2021-05-17 07:57:20|6379.3|6378.3|6378.3|6377.3|6380.5|6379.5|6378.3|6377.3|30
1621238250000|2021-05-17 07:57:30|6378.5|6377.5|6378.5|6377.5|6379|6378|6378.3|6377.3|8
1621238260000|2021-05-17 07:57:40|6378.3|6377.3|6378.5|6377.5|6378.5|6377.5|6377.8|6376.8|6
1621238270000|2021-05-17 07:57:50|6378.3|6377.3|6377.5|6376.5|6378.3|6377.3|6377.5|6376.5|5
1621238280000|2021-05-17 07:58:00|6377.3|6376.3|6376.8|6375.8|6377.8|6376.8|6376.8|6375.8|3
1621238290000|2021-05-17 07:58:10|6376.5|6375.5|6377|6376|6377|6376|6376.3|6375.3|12
1621238300000|2021-05-17 07:58:20|6376.8|6375.8|6376.5|6375.5|6377|6376|6376.3|6375.3|4
1621238310000|2021-05-17 07:58:30|6376.3|6375.3|6375|6374|6376.5|6375.5|6375|6374|9
1621238320000|2021-05-17 07:58:40|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6373.3|6372.3|23
1621238330000|2021-05-17 07:58:50|6374|6373|6374.8|6373.8|6374.8|6373.8|6373.8|6372.8|10
1621238340000|2021-05-17 07:59:00|6374.5|6373.5|6376.3|6375.3|6376.3|6375.3|6374.5|6373.5|7
1621238350000|2021-05-17 07:59:10|6376|6375|6374.5|6373.5|6376|6375|6374.3|6373.3|12
1621238360000|2021-05-17 07:59:20|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6374|6373|5
1621238370000|2021-05-17 07:59:30|6374|6373|6373.8|6372.8|6374.5|6373.5|6373.8|6372.8|9
1621238380000|2021-05-17 07:59:40|6373.5|6372.5|6374.3|6373.3|6374.5|6373.5|6373.5|6372.5|72
1621238390000|2021-05-17 07:59:50|6374.5|6373.5|6375.3|6374.3|6375.5|6374.5|6374.3|6373.3|123
1621238400000|2021-05-17 08:00:00|6375.5|6374.5|6375.3|6374.3|6375.8|6374.8|6375.3|6374.3|13
1621238410000|2021-05-17 08:00:10|6375|6374|6373.5|6372.5|6375|6374|6373.3|6372.3|66
1621238420000|2021-05-17 08:00:20|6373.3|6372.3|6374|6373|6374.3|6373.3|6373.3|6372.3|8
1621238430000|2021-05-17 08:00:30|6374.3|6373.3|6375|6374|6375|6374|6374.3|6373.3|23
1621238440000|2021-05-17 08:00:40|6374.8|6373.8|6376.8|6375.8|6376.8|6375.8|6374.8|6373.8|30
1621238450000|2021-05-17 08:00:50|6376.5|6375.5|6377|6376|6377.5|6376.5|6376.5|6375.5|41
1621238460000|2021-05-17 08:01:00|6377.3|6376.3|6378|6377|6378.3|6377.3|6377.3|6376.3|13
1621238470000|2021-05-17 08:01:10|6378.3|6377.3|6377.8|6376.8|6378.3|6377.3|6377.5|6376.5|12
1621238480000|2021-05-17 08:01:20|6378.3|6377.3|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|9
1621238490000|2021-05-17 08:01:30|6377.5|6376.5|6377.5|6376.5|6377.8|6376.8|6377|6376|6
1621238500000|2021-05-17 08:01:40|6377.8|6376.8|6377.3|6376.3|6378|6377|6377.3|6376.3|8
1621238510000|2021-05-17 08:01:50|6376.5|6375.5|6376.3|6375.3|6377|6376|6376.3|6375.3|1825
1621238520000|2021-05-17 08:02:00|6376.5|6375.5|6378.5|6377.5|6378.8|6377.8|6376.3|6375.3|29
1621238530000|2021-05-17 08:02:10|6378.8|6377.8|6379.5|6378.5|6379.5|6378.5|6378.8|6377.8|11
1621238540000|2021-05-17 08:02:20|6379.3|6378.3|6379.3|6378.3|6380|6379|6379|6378|18
1621238550000|2021-05-17 08:02:30|6379.5|6378.5|6380|6379|6380|6379|6379.3|6378.3|4512
1621238560000|2021-05-17 08:02:40|6380.3|6379.3|6379.8|6378.8|6380.3|6379.3|6379.8|6378.8|3
1621238570000|2021-05-17 08:02:50|6380|6379|6380.5|6379.5|6380.5|6379.5|6379.8|6378.8|5
1621238580000|2021-05-17 08:03:00|6380.8|6379.8|6381.3|6380.3|6381.3|6380.3|6380.5|6379.5|34
1621238590000|2021-05-17 08:03:10|6381.5|6380.5|6381.3|6380.3|6381.5|6380.5|6381.3|6380.3|3
1621238600000|2021-05-17 08:03:20|6381.5|6380.5|6381.8|6380.8|6381.8|6380.8|6381|6380|12
1621238610000|2021-05-17 08:03:30|6382|6381|6382.5|6381.5|6382.5|6381.5|6381.8|6380.8|27
1621238620000|2021-05-17 08:03:40|6382.8|6381.8|6383.5|6382.5|6383.5|6382.5|6382.3|6381.3|20
1621238630000|2021-05-17 08:03:50|6383.3|6382.3|6383.3|6382.3|6383.5|6382.5|6383|6382|3
1621238640000|2021-05-17 08:04:00|6383.5|6382.5|6383|6382|6384|6383|6382.5|6381.5|19
1621238650000|2021-05-17 08:04:10|6383.3|6382.3|6382.5|6381.5|6383.5|6382.5|6382.5|6381.5|7
1621238660000|2021-05-17 08:04:20|6382.8|6381.8|6381.8|6380.8|6382.8|6381.8|6381.5|6380.5|6
1621238670000|2021-05-17 08:04:30|6381.5|6380.5|6381.3|6380.3|6381.5|6380.5|6381|6380|6
1621238680000|2021-05-17 08:04:40|6381.5|6380.5|6381.8|6380.8|6381.8|6380.8|6381.5|6380.5|0
1621238690000|2021-05-17 08:04:50|6382|6381|6382.3|6381.3|6383|6382|6382|6381|14
1621238700000|2021-05-17 08:05:00|6382.8|6381.8|6383|6382|6383|6382|6382.3|6381.3|13
1621238710000|2021-05-17 08:05:10|6383.3|6382.3|6384|6383|6384|6383|6382.8|6381.8|26
1621238720000|2021-05-17 08:05:20|6383.8|6382.8|6383.3|6382.3|6384|6383|6382.8|6381.8|28
1621238730000|2021-05-17 08:05:30|6383|6382|6382|6381|6383|6382|6381.5|6380.5|15
1621238740000|2021-05-17 08:05:40|6382.3|6381.3|6382|6381|6382.5|6381.5|6381.8|6380.8|16
1621238750000|2021-05-17 08:05:50|6381.8|6380.8|6382.5|6381.5|6382.5|6381.5|6381.8|6380.8|6
1621238760000|2021-05-17 08:06:00|6382.3|6381.3|6382.3|6381.3|6382.5|6381.5|6382.3|6381.3|7
1621238770000|2021-05-17 08:06:10|6382|6381|6380.8|6379.8|6382|6381|6380.5|6379.5|35
1621238780000|2021-05-17 08:06:20|6381|6380|6381|6380|6381.8|6380.8|6380.8|6379.8|11
1621238790000|2021-05-17 08:06:30|6380.8|6379.8|6380.8|6379.8|6381|6380|6380.8|6379.8|4
1621238800000|2021-05-17 08:06:40|6380.5|6379.5|6378.8|6377.8|6380.5|6379.5|6378.8|6377.8|22
1621238810000|2021-05-17 08:06:50|6378.5|6377.5|6378.8|6377.8|6379|6378|6378.3|6377.3|10
1621238820000|2021-05-17 08:07:00|6379|6378|6378.5|6377.5|6379.3|6378.3|6378.3|6377.3|17
1621238830000|2021-05-17 08:07:10|6378.3|6377.3|6377.8|6376.8|6378.5|6377.5|6377.8|6376.8|11
1621238840000|2021-05-17 08:07:20|6377.5|6376.5|6377.5|6376.5|6378|6377|6377.3|6376.3|3
1621238850000|2021-05-17 08:07:30|6377.3|6376.3|6378|6377|6378.5|6377.5|6377.3|6376.3|10
1621238860000|2021-05-17 08:07:40|6378.3|6377.3|6379.5|6378.5|6379.5|6378.5|6378|6377|16
1621238870000|2021-05-17 08:07:50|6379.8|6378.8|6379|6378|6380|6379|6378.5|6377.5|10
1621238880000|2021-05-17 08:08:00|6379.3|6378.3|6378.8|6377.8|6379.3|6378.3|6378.3|6377.3|4
1621238890000|2021-05-17 08:08:10|6379|6378|6378.3|6377.3|6379.5|6378.5|6378.3|6377.3|4
1621238900000|2021-05-17 08:08:20|6378|6377|6377.5|6376.5|6378|6377|6377|6376|4
1621238910000|2021-05-17 08:08:30|6377.3|6376.3|6377.5|6376.5|6377.5|6376.5|6377|6376|185
1621238920000|2021-05-17 08:08:40|6377.8|6376.8|6377|6376|6377.8|6376.8|6377|6376|7
1621238930000|2021-05-17 08:08:50|6377.3|6376.3|6377.3|6376.3|6377.3|6376.3|6376.8|6375.8|2
1621238940000|2021-05-17 08:09:00|6377|6376|6377|6376|6377|6376|6376.8|6375.8|3
1621238950000|2021-05-17 08:09:10|6376.8|6375.8|6376.3|6375.3|6376.8|6375.8|6375.8|6374.8|16
1621238960000|2021-05-17 08:09:20|6376|6375|6377.8|6376.8|6377.8|6376.8|6376|6375|31
1621238970000|2021-05-17 08:09:30|6377.5|6376.5|6377.8|6376.8|6377.8|6376.8|6377.3|6376.3|4
1621238980000|2021-05-17 08:09:40|6378|6377|6378.3|6377.3|6378.8|6377.8|6378|6377|15
1621238990000|2021-05-17 08:09:50|6378.5|6377.5|6378|6377|6378.5|6377.5|6378|6377|6
1621239000000|2021-05-17 08:10:00|6378.3|6377.3|6378.5|6377.5|6378.5|6377.5|6378|6377|31
1621239010000|2021-05-17 08:10:10|6378.8|6377.8|6379.3|6378.3|6380.3|6379.3|6378.8|6377.8|36
1621239020000|2021-05-17 08:10:20|6379.5|6378.5|6379.8|6378.8|6380|6379|6379.3|6378.3|23
1621239030000|2021-05-17 08:10:30|6379.5|6378.5|6378.5|6377.5|6379.5|6378.5|6378.3|6377.3|6
1621239040000|2021-05-17 08:10:40|6378.3|6377.3|6378|6377|6378.3|6377.3|6377.8|6376.8|0
1621239050000|2021-05-17 08:10:50|6377.8|6376.8|6378.8|6377.8|6378.8|6377.8|6377.8|6376.8|16
1621239060000|2021-05-17 08:11:00|6378.5|6377.5|6378.3|6377.3|6378.5|6377.5|6378.3|6377.3|20
1621239070000|2021-05-17 08:11:10|6378|6377|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|6
1621239080000|2021-05-17 08:11:20|6377.5|6376.5|6378|6377|6378.3|6377.3|6377.3|6376.3|13
1621239090000|2021-05-17 08:11:30|6377.8|6376.8|6378|6377|6378|6377|6377.5|6376.5|6
1621239100000|2021-05-17 08:11:40|6378.3|6377.3|6378.5|6377.5|6378.8|6377.8|6378|6377|9
1621239110000|2021-05-17 08:11:50|6378.3|6377.3|6375.8|6374.8|6378.3|6377.3|6375.8|6374.8|11
1621239120000|2021-05-17 08:12:00|6376|6375|6376.3|6375.3|6376.5|6375.5|6375.8|6374.8|8
1621239130000|2021-05-17 08:12:10|6376.5|6375.5|6376.3|6375.3|6376.5|6375.5|6376.3|6375.3|5
1621239140000|2021-05-17 08:12:20|6376.5|6375.5|6376.5|6375.5|6377|6376|6376.3|6375.3|8
1621239150000|2021-05-17 08:12:30|6376.8|6375.8|6377|6376|6377|6376|6376.5|6375.5|0
1621239160000|2021-05-17 08:12:40|6376.8|6375.8|6376.8|6375.8|6377.3|6376.3|6376.8|6375.8|2
1621239170000|2021-05-17 08:12:50|6376.5|6375.5|6376|6375|6377|6376|6375.8|6374.8|2
1621239180000|2021-05-17 08:13:00|6375.8|6374.8|6375|6374|6376|6375|6375|6374|9
1621239190000|2021-05-17 08:13:10|6374.8|6373.8|6373.8|6372.8|6374.8|6373.8|6373.8|6372.8|7
1621239200000|2021-05-17 08:13:20|6374|6373|6374.5|6373.5|6375|6374|6373.8|6372.8|8
1621239210000|2021-05-17 08:13:30|6374.3|6373.3|6374.8|6373.8|6374.8|6373.8|6374.3|6373.3|3
1621239220000|2021-05-17 08:13:40|6375|6374|6374.3|6373.3|6375|6374|6374.3|6373.3|3
1621239230000|2021-05-17 08:13:50|6374|6373|6374.8|6373.8|6374.8|6373.8|6373.8|6372.8|6
1621239240000|2021-05-17 08:14:00|6375|6374|6374.3|6373.3|6375|6374|6374.3|6373.3|3
1621239250000|2021-05-17 08:14:10|6374.5|6373.5|6374|6373|6374.5|6373.5|6373.3|6372.3|14
1621239260000|2021-05-17 08:14:20|6373.8|6372.8|6373.5|6372.5|6373.8|6372.8|6373.5|6372.5|13
1621239270000|2021-05-17 08:14:30|6373.8|6372.8|6374|6373|6374.3|6373.3|6373.5|6372.5|5
1621239280000|2021-05-17 08:14:40|6374.3|6373.3|6375.3|6374.3|6375.3|6374.3|6374.3|6373.3|8
1621239290000|2021-05-17 08:14:50|6375.5|6374.5|6375.5|6374.5|6375.5|6374.5|6375.3|6374.3|5
1621239300000|2021-05-17 08:15:00|6375.8|6374.8|6375|6374|6375.8|6374.8|6374.8|6373.8|16
1621239310000|2021-05-17 08:15:10|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6374|6373|3
1621239320000|2021-05-17 08:15:20|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374|6373|4
1621239330000|2021-05-17 08:15:30|6374.3|6373.3|6373.5|6372.5|6374.3|6373.3|6373.3|6372.3|32
1621239340000|2021-05-17 08:15:40|6373.3|6372.3|6373.5|6372.5|6373.8|6372.8|6373.3|6372.3|5
1621239350000|2021-05-17 08:15:50|6373.8|6372.8|6373.8|6372.8|6374|6373|6373.5|6372.5|20
1621239360000|2021-05-17 08:16:00|6374|6373|6374|6373|6374.3|6373.3|6374|6373|14
1621239370000|2021-05-17 08:16:10|6374.3|6373.3|6372.8|6371.8|6374.3|6373.3|6372.8|6371.8|13
1621239380000|2021-05-17 08:16:20|6373|6372|6373.8|6372.8|6373.8|6372.8|6373|6372|3
1621239390000|2021-05-17 08:16:30|6373.5|6372.5|6374|6373|6374|6373|6373.5|6372.5|4
1621239400000|2021-05-17 08:16:40|6374.3|6373.3|6373.8|6372.8|6374.3|6373.3|6373.8|6372.8|7
1621239410000|2021-05-17 08:16:50|6373.5|6372.5|6373.5|6372.5|6373.8|6372.8|6373.5|6372.5|11
1621239420000|2021-05-17 08:17:00|6373.3|6372.3|6375|6374|6375.3|6374.3|6373.3|6372.3|39
1621239430000|2021-05-17 08:17:10|6374.8|6373.8|6376.5|6375.5|6376.5|6375.5|6374.8|6373.8|1764
1621239440000|2021-05-17 08:17:20|6376.3|6375.3|6375.5|6374.5|6376.3|6375.3|6375|6374|25
1621239450000|2021-05-17 08:17:30|6375.8|6374.8|6374.8|6373.8|6376|6375|6374.8|6373.8|5
1621239460000|2021-05-17 08:17:40|6374.5|6373.5|6375.3|6374.3|6375.3|6374.3|6374.5|6373.5|2
1621239470000|2021-05-17 08:17:50|6375.5|6374.5|6375.5|6374.5|6375.5|6374.5|6375.5|6374.5|6964
1621239480000|2021-05-17 08:18:00|6375.3|6374.3|6376|6375|6376|6375|6375.3|6374.3|17
1621239490000|2021-05-17 08:18:10|6376.3|6375.3|6374.5|6373.5|6376.3|6375.3|6374.5|6373.5|16
1621239500000|2021-05-17 08:18:20|6374.3|6373.3|6375|6374|6375.5|6374.5|6374.3|6373.3|7
1621239510000|2021-05-17 08:18:30|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6374|6373|5
1621239520000|2021-05-17 08:18:40|6374|6373|6374.3|6373.3|6374.3|6373.3|6373.8|6372.8|8
1621239530000|2021-05-17 08:18:50|6374|6373|6374|6373|6374.3|6373.3|6373.3|6372.3|15
1621239540000|2021-05-17 08:19:00|6374.3|6373.3|6374.5|6373.5|6375|6374|6374.3|6373.3|16
1621239550000|2021-05-17 08:19:10|6374.8|6373.8|6374.8|6373.8|6375|6374|6374.5|6373.5|3
1621239560000|2021-05-17 08:19:20|6375|6374|6375|6374|6375|6374|6374.5|6373.5|7
1621239570000|2021-05-17 08:19:30|6374.8|6373.8|6375|6374|6375|6374|6374.8|6373.8|2
1621239580000|2021-05-17 08:19:40|6374.8|6373.8|6374.8|6373.8|6375|6374|6374.8|6373.8|0
1621239590000|2021-05-17 08:19:50|6375|6374|6375|6374|6375.3|6374.3|6375|6374|9
1621239600000|2021-05-17 08:20:00|6375.3|6374.3|6375|6374|6375.3|6374.3|6374.8|6373.8|5
1621239610000|2021-05-17 08:20:10|6375.3|6374.3|6375|6374|6375.3|6374.3|6374.5|6373.5|9
1621239620000|2021-05-17 08:20:20|6374.8|6373.8|6375|6374|6375|6374|6374.8|6373.8|2
1621239630000|2021-05-17 08:20:30|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6375|6374|10
1621239640000|2021-05-17 08:20:40|6375|6374|6374.8|6373.8|6375|6374|6374.8|6373.8|5
1621239650000|2021-05-17 08:20:50|6375|6374|6375.5|6374.5|6375.5|6374.5|6375|6374|10
1621239660000|2021-05-17 08:21:00|6375.8|6374.8|6375.5|6374.5|6375.8|6374.8|6375.5|6374.5|4
1621239670000|2021-05-17 08:21:10|6375.8|6374.8|6376.5|6375.5|6377.5|6376.5|6375.8|6374.8|38
1621239680000|2021-05-17 08:21:20|6376.8|6375.8|6377.3|6376.3|6377.3|6376.3|6376.5|6375.5|1
1621239690000|2021-05-17 08:21:30|6377.5|6376.5|6378.3|6377.3|6378.3|6377.3|6377.3|6376.3|13
1621239700000|2021-05-17 08:21:40|6378.5|6377.5|6378|6377|6378.8|6377.8|6378|6377|16
1621239710000|2021-05-17 08:21:50|6377.8|6376.8|6377|6376|6378.3|6377.3|6377|6376|9
1621239720000|2021-05-17 08:22:00|6376.8|6375.8|6377.5|6376.5|6377.5|6376.5|6376.5|6375.5|10
1621239730000|2021-05-17 08:22:10|6377.8|6376.8|6377.8|6376.8|6378|6377|6377.5|6376.5|4
1621239740000|2021-05-17 08:22:20|6377.5|6376.5|6377.5|6376.5|6377.5|6376.5|6377.3|6376.3|1
1621239750000|2021-05-17 08:22:30|6377.8|6376.8|6377.8|6376.8|6378|6377|6377.8|6376.8|1
1621239760000|2021-05-17 08:22:40|6378|6377|6378.3|6377.3|6378.3|6377.3|6378|6377|0
1621239770000|2021-05-17 08:22:50|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|221
1621239780000|2021-05-17 08:23:00|6378.3|6377.3|6379|6378|6379.3|6378.3|6378.3|6377.3|14
1621239790000|2021-05-17 08:23:10|6378.8|6377.8|6379|6378|6379.3|6378.3|6378.8|6377.8|1
1621239800000|2021-05-17 08:23:20|6379.3|6378.3|6378.5|6377.5|6379.3|6378.3|6378.5|6377.5|15
1621239810000|2021-05-17 08:23:30|6378.3|6377.3|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|10
1621239820000|2021-05-17 08:23:40|6378|6377|6379|6378|6379|6378|6378|6377|5
1621239830000|2021-05-17 08:23:50|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|6379|6378|6
1621239840000|2021-05-17 08:24:00|6379.5|6378.5|6379.8|6378.8|6380.3|6379.3|6379.5|6378.5|15
1621239850000|2021-05-17 08:24:10|6380|6379|6380.3|6379.3|6380.8|6379.8|6380|6379|19
1621239860000|2021-05-17 08:24:20|6380.5|6379.5|6381.3|6380.3|6381.3|6380.3|6380.3|6379.3|13
1621239870000|2021-05-17 08:24:30|6381.5|6380.5|6381.8|6380.8|6382|6381|6381.3|6380.3|7
1621239880000|2021-05-17 08:24:40|6382|6381|6380.5|6379.5|6382|6381|6380.5|6379.5|12
1621239890000|2021-05-17 08:24:50|6380.3|6379.3|6381.3|6380.3|6381.3|6380.3|6380.3|6379.3|3
1621239900000|2021-05-17 08:25:00|6381|6380|6380.3|6379.3|6381|6380|6380.3|6379.3|11
1621239910000|2021-05-17 08:25:10|6380|6379|6378.8|6377.8|6380|6379|6378.5|6377.5|14
1621239920000|2021-05-17 08:25:20|6379|6378|6379.3|6378.3|6379.5|6378.5|6379|6378|7
1621239930000|2021-05-17 08:25:30|6379.5|6378.5|6379.3|6378.3|6379.8|6378.8|6379.3|6378.3|2
1621239940000|2021-05-17 08:25:40|6379.5|6378.5|6380|6379|6380|6379|6379.5|6378.5|4
1621239950000|2021-05-17 08:25:50|6380.3|6379.3|6380.3|6379.3|6380.5|6379.5|6380.3|6379.3|1
1621239960000|2021-05-17 08:26:00|6380.5|6379.5|6381.5|6380.5|6381.5|6380.5|6380.5|6379.5|14
1621239970000|2021-05-17 08:26:10|6381.8|6380.8|6381.3|6380.3|6381.8|6380.8|6380.8|6379.8|6
1621239980000|2021-05-17 08:26:20|6381.5|6380.5|6381.3|6380.3|6381.5|6380.5|6381.3|6380.3|4
1621239990000|2021-05-17 08:26:30|6381.5|6380.5|6382.3|6381.3|6382.3|6381.3|6381.5|6380.5|9
1621240000000|2021-05-17 08:26:40|6382|6381|6381|6380|6382|6381|6380.8|6379.8|14
1621240010000|2021-05-17 08:26:50|6380.8|6379.8|6379.5|6378.5|6381|6380|6379.5|6378.5|8
1621240020000|2021-05-17 08:27:00|6379.3|6378.3|6380|6379|6380|6379|6379.3|6378.3|2
1621240030000|2021-05-17 08:27:10|6380.3|6379.3|6379.8|6378.8|6380.3|6379.3|6379.8|6378.8|7
1621240040000|2021-05-17 08:27:20|6380|6379|6380.3|6379.3|6380.3|6379.3|6380|6379|1
1621240050000|2021-05-17 08:27:30|6380.5|6379.5|6379.5|6378.5|6380.5|6379.5|6379.5|6378.5|8
1621240060000|2021-05-17 08:27:40|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|6379|6378|0
1621240070000|2021-05-17 08:27:50|6379.5|6378.5|6379.3|6378.3|6379.5|6378.5|6378.8|6377.8|4
1621240080000|2021-05-17 08:28:00|6379.8|6378.8|6379.3|6378.3|6379.8|6378.8|6379.3|6378.3|9
1621240090000|2021-05-17 08:28:10|6379.5|6378.5|6379.8|6378.8|6379.8|6378.8|6379|6378|3
1621240100000|2021-05-17 08:28:20|6379.5|6378.5|6379.5|6378.5|6379.5|6378.5|6379.5|6378.5|0
1621240110000|2021-05-17 08:28:30|6379.8|6378.8|6379|6378|6379.8|6378.8|6379|6378|13
1621240120000|2021-05-17 08:28:40|6379.3|6378.3|6379.5|6378.5|6380.3|6379.3|6379.3|6378.3|24
1621240130000|2021-05-17 08:28:50|6379.8|6378.8|6379.5|6378.5|6380|6379|6379.5|6378.5|10
1621240140000|2021-05-17 08:29:00|6379.8|6378.8|6379.5|6378.5|6379.8|6378.8|6379.5|6378.5|1
1621240150000|2021-05-17 08:29:10|6379.3|6378.3|6378.8|6377.8|6379.3|6378.3|6378.5|6377.5|6
1621240160000|2021-05-17 08:29:20|6378.5|6377.5|6378.5|6377.5|6379|6378|6378.3|6377.3|4
1621240170000|2021-05-17 08:29:30|6378.8|6377.8|6379.3|6378.3|6379.3|6378.3|6378.8|6377.8|4
1621240180000|2021-05-17 08:29:40|6379.5|6378.5|6378.8|6377.8|6379.8|6378.8|6378.8|6377.8|5
1621240190000|2021-05-17 08:29:50|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|1
1621240200000|2021-05-17 08:30:00|6378.3|6377.3|6379|6378|6379.3|6378.3|6378.3|6377.3|8
1621240210000|2021-05-17 08:30:10|6378.8|6377.8|6378.3|6377.3|6378.8|6377.8|6378.3|6377.3|5
1621240220000|2021-05-17 08:30:20|6378.5|6377.5|6379.3|6378.3|6379.3|6378.3|6378.3|6377.3|10
1621240240000|2021-05-17 08:30:40|6379.5|6378.5|6379.3|6378.3|6379.5|6378.5|6379.3|6378.3|13
1621240250000|2021-05-17 08:30:50|6379.5|6378.5|6379.5|6378.5|6379.8|6378.8|6379.3|6378.3|5
1621240260000|2021-05-17 08:31:00|6379.3|6378.3|6380|6379|6380.3|6379.3|6379.3|6378.3|15
1621240270000|2021-05-17 08:31:10|6380.3|6379.3|6380|6379|6380.3|6379.3|6380|6379|2
1621240280000|2021-05-17 08:31:20|6379.8|6378.8|6380|6379|6380|6379|6379.8|6378.8|6
1621240290000|2021-05-17 08:31:30|6380.3|6379.3|6381|6380|6381|6380|6380.3|6379.3|11
1621240300000|2021-05-17 08:31:40|6381.3|6380.3|6381.8|6380.8|6381.8|6380.8|6380.8|6379.8|21
1621240310000|2021-05-17 08:31:50|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|6381.3|6380.3|5
1621240320000|2021-05-17 08:32:00|6381.8|6380.8|6381.8|6380.8|6381.8|6380.8|6381.5|6380.5|4
1621240330000|2021-05-17 08:32:10|6382|6381|6382.5|6381.5|6382.8|6381.8|6382|6381|10
1621240340000|2021-05-17 08:32:20|6382.8|6381.8|6382|6381|6382.8|6381.8|6381.8|6380.8|22
1621240350000|2021-05-17 08:32:30|6381.8|6380.8|6381.3|6380.3|6381.8|6380.8|6381.3|6380.3|11
1621240360000|2021-05-17 08:32:40|6381|6380|6381.8|6380.8|6381.8|6380.8|6381|6380|27
1621240370000|2021-05-17 08:32:50|6381.5|6380.5|6380.8|6379.8|6381.8|6380.8|6380.8|6379.8|31
1621240380000|2021-05-17 08:33:00|6381|6380|6381.5|6380.5|6381.5|6380.5|6380.8|6379.8|6
1621240390000|2021-05-17 08:33:10|6381.3|6380.3|6382|6381|6382|6381|6381.3|6380.3|3
1621240400000|2021-05-17 08:33:20|6381.8|6380.8|6382|6381|6382|6381|6381.8|6380.8|5
1621240410000|2021-05-17 08:33:30|6382.3|6381.3|6382|6381|6382.3|6381.3|6382|6381|10
1621240420000|2021-05-17 08:33:40|6382.3|6381.3|6382|6381|6382.3|6381.3|6382|6381|1
1621240430000|2021-05-17 08:33:50|6382.3|6381.3|6382|6381|6382.3|6381.3|6382|6381|4
1621240440000|2021-05-17 08:34:00|6381.8|6380.8|6382.8|6381.8|6382.8|6381.8|6381.8|6380.8|8
1621240450000|2021-05-17 08:34:10|6382.5|6381.5|6382.5|6381.5|6382.5|6381.5|6382.3|6381.3|3
1621240460000|2021-05-17 08:34:20|6382.3|6381.3|6382|6381|6382.5|6381.5|6382|6381|29
1621240470000|2021-05-17 08:34:30|6381.8|6380.8|6381.8|6380.8|6381.8|6380.8|6381.5|6380.5|21
1621240480000|2021-05-17 08:34:40|6382|6381|6381.8|6380.8|6382|6381|6381.8|6380.8|2
1621240490000|2021-05-17 08:34:50|6382|6381|6381.8|6380.8|6382|6381|6381.8|6380.8|3
1621240500000|2021-05-17 08:35:00|6382|6381|6381.5|6380.5|6382|6381|6381.5|6380.5|3
1621240510000|2021-05-17 08:35:10|6381.3|6380.3|6380.5|6379.5|6381.3|6380.3|6380.5|6379.5|16
1621240520000|2021-05-17 08:35:20|6380.3|6379.3|6380.3|6379.3|6380.5|6379.5|6380|6379|4
1621240540000|2021-05-17 08:35:40|6380.5|6379.5|6380.5|6379.5|6380.8|6379.8|6380.3|6379.3|13
1621240550000|2021-05-17 08:35:50|6380.3|6379.3|6380.5|6379.5|6380.5|6379.5|6380.3|6379.3|0
1621240560000|2021-05-17 08:36:00|6380.8|6379.8|6382|6381|6382.3|6381.3|6380.8|6379.8|30
1621240570000|2021-05-17 08:36:10|6382.3|6381.3|6382.8|6381.8|6382.8|6381.8|6382.3|6381.3|21
1621240580000|2021-05-17 08:36:20|6382.5|6381.5|6381.8|6380.8|6382.5|6381.5|6381.8|6380.8|3
1621240590000|2021-05-17 08:36:30|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|6
1621240600000|2021-05-17 08:36:40|6381.8|6380.8|6382.3|6381.3|6382.8|6381.8|6381.5|6380.5|17
1621240610000|2021-05-17 08:36:50|6382.5|6381.5|6383|6382|6383|6382|6382.5|6381.5|2
1621240620000|2021-05-17 08:37:00|6382.8|6381.8|6383|6382|6383|6382|6382.8|6381.8|1
1621240630000|2021-05-17 08:37:10|6383.3|6382.3|6384.5|6383.5|6384.5|6383.5|6383.3|6382.3|18
1621240640000|2021-05-17 08:37:20|6384.3|6383.3|6384|6383|6384.3|6383.3|6383.8|6382.8|17
1621240650000|2021-05-17 08:37:30|6383.8|6382.8|6383.5|6382.5|6383.8|6382.8|6383.5|6382.5|5
1621240660000|2021-05-17 08:37:40|6383.3|6382.3|6382.5|6381.5|6383.3|6382.3|6382.3|6381.3|8
1621240670000|2021-05-17 08:37:50|6382.3|6381.3|6382.5|6381.5|6382.5|6381.5|6382.3|6381.3|0
1621240680000|2021-05-17 08:38:00|6382.3|6381.3|6381.8|6380.8|6382.3|6381.3|6381.5|6380.5|11
1621240690000|2021-05-17 08:38:10|6382|6381|6382|6381|6382|6381|6381.8|6380.8|0
1621240700000|2021-05-17 08:38:20|6381.8|6380.8|6381.5|6380.5|6382.5|6381.5|6381.5|6380.5|5
1621240710000|2021-05-17 08:38:30|6381.3|6380.3|6380.8|6379.8|6381.3|6380.3|6380.8|6379.8|0
1621240720000|2021-05-17 08:38:40|6380.5|6379.5|6381|6380|6381|6380|6380.5|6379.5|7
1621240730000|2021-05-17 08:38:50|6381.3|6380.3|6381.3|6380.3|6381.3|6380.3|6381.3|6380.3|0
1621240740000|2021-05-17 08:39:00|6381.5|6380.5|6381|6380|6381.8|6380.8|6381|6380|14
1621240750000|2021-05-17 08:39:10|6381.3|6380.3|6381.5|6380.5|6381.8|6380.8|6381.3|6380.3|4
1621240760000|2021-05-17 08:39:20|6381.3|6380.3|6381.3|6380.3|6381.5|6380.5|6381.3|6380.3|1
1621240770000|2021-05-17 08:39:30|6381|6380|6381.3|6380.3|6381.3|6380.3|6380.8|6379.8|4
1621240780000|2021-05-17 08:39:40|||||||||1
1621240790000|2021-05-17 08:39:50|6381|6380|6380.8|6379.8|6381|6380|6380.8|6379.8|6
1621240800000|2021-05-17 08:40:00|6381|6380|6381|6380|6381.8|6380.8|6380.8|6379.8|10
1621240810000|2021-05-17 08:40:10|6381.3|6380.3|6381|6380|6381.5|6380.5|6380.8|6379.8|22
1621240820000|2021-05-17 08:40:20|6381.3|6380.3|6381|6380|6381.3|6380.3|6380.8|6379.8|1
1621240830000|2021-05-17 08:40:30|6381.3|6380.3|6379.5|6378.5|6381.3|6380.3|6379.5|6378.5|13
1621240840000|2021-05-17 08:40:40|6379.3|6378.3|6378.8|6377.8|6379.8|6378.8|6378.8|6377.8|37
1621240850000|2021-05-17 08:40:50|6379|6378|6378.3|6377.3|6379.3|6378.3|6378.3|6377.3|94
1621240860000|2021-05-17 08:41:00|6378.8|6377.8|6379.3|6378.3|6379.3|6378.3|6378.8|6377.8|13
1621240880000|2021-05-17 08:41:20|6379|6378|6380.5|6379.5|6380.8|6379.8|6378.8|6377.8|32
1621240890000|2021-05-17 08:41:30|6380.8|6379.8|6381|6380|6381.3|6380.3|6380.8|6379.8|12
1621240900000|2021-05-17 08:41:40|6381.3|6380.3|6381.3|6380.3|6381.3|6380.3|6381|6380|1
1621240910000|2021-05-17 08:41:50|6380.8|6379.8|6381|6380|6381|6380|6380.8|6379.8|5
1621240920000|2021-05-17 08:42:00|6381.3|6380.3|6380.5|6379.5|6381.3|6380.3|6380.5|6379.5|7
1621240930000|2021-05-17 08:42:10|6380.8|6379.8|6381.3|6380.3|6381.3|6380.3|6380.8|6379.8|3
1621240940000|2021-05-17 08:42:20|6380.8|6379.8|6380|6379|6380.8|6379.8|6380|6379|7
1621240950000|2021-05-17 08:42:30|6379.8|6378.8|6379.8|6378.8|6380|6379|6379.8|6378.8|0
1621240960000|2021-05-17 08:42:40|6380|6379|6379.8|6378.8|6380.3|6379.3|6379.8|6378.8|2
1621240970000|2021-05-17 08:42:50|6380|6379|6379.8|6378.8|6380|6379|6379.8|6378.8|1
1621240980000|2021-05-17 08:43:00|6380|6379|6379.8|6378.8|6380|6379|6379.8|6378.8|0
1621240990000|2021-05-17 08:43:10|6380|6379|6379.5|6378.5|6380.3|6379.3|6379.5|6378.5|18
1621241000000|2021-05-17 08:43:20|6379.8|6378.8|6380.3|6379.3|6380.3|6379.3|6379.8|6378.8|8
1621241030000|2021-05-17 08:43:50|6380|6379|6380.3|6379.3|6380.3|6379.3|6380|6379|5
1621241040000|2021-05-17 08:44:00|6380|6379|6380.3|6379.3|6380.3|6379.3|6380|6379|5
1621241050000|2021-05-17 08:44:10|6380|6379|6380|6379|6380|6379|6379.8|6378.8|11
1621241060000|2021-05-17 08:44:20|6379.8|6378.8|6380|6379|6380|6379|6379.8|6378.8|1
1621241070000|2021-05-17 08:44:30|6379.8|6378.8|6379.8|6378.8|6379.8|6378.8|6379.8|6378.8|0
1621241090000|2021-05-17 08:44:50|6380.3|6379.3|6380.3|6379.3|6380.3|6379.3|6380|6379|129
1621241100000|2021-05-17 08:45:00|6380.5|6379.5|6379.8|6378.8|6380.5|6379.5|6379.8|6378.8|10
1621241110000|2021-05-17 08:45:10|6379.5|6378.5|6379.3|6378.3|6379.8|6378.8|6379.3|6378.3|8
1621241120000|2021-05-17 08:45:20|6379|6378|6379.3|6378.3|6379.3|6378.3|6378.8|6377.8|10
1621241130000|2021-05-17 08:45:30|6378.8|6377.8|6379|6378|6379|6378|6378.5|6377.5|46
1621241140000|2021-05-17 08:45:40|6378.8|6377.8|6378.8|6377.8|6379|6378|6378.8|6377.8|0
1621241150000|2021-05-17 08:45:50|6379|6378|6379|6378|6379.3|6378.3|6379|6378|8
1621241160000|2021-05-17 08:46:00|6378.8|6377.8|6379.3|6378.3|6379.3|6378.3|6378.8|6377.8|3
1621241170000|2021-05-17 08:46:10|6379.5|6378.5|6379.8|6378.8|6380.3|6379.3|6379.3|6378.3|31
1621241180000|2021-05-17 08:46:20|6380|6379|6379.8|6378.8|6380|6379|6379.8|6378.8|0
1621241190000|2021-05-17 08:46:30|6379.5|6378.5|6379.5|6378.5|6379.5|6378.5|6379.3|6378.3|4
1621241200000|2021-05-17 08:46:40|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|0
1621241210000|2021-05-17 08:46:50|6379.5|6378.5|6379.3|6378.3|6379.5|6378.5|6379.3|6378.3|0
1621241220000|2021-05-17 08:47:00|6379.5|6378.5|6379.8|6378.8|6379.8|6378.8|6379.5|6378.5|0
1621241230000|2021-05-17 08:47:10|6380|6379|6378.8|6377.8|6380|6379|6378.8|6377.8|8
1621241240000|2021-05-17 08:47:20|6378.5|6377.5|6378.5|6377.5|6378.8|6377.8|6378.5|6377.5|1
1621241250000|2021-05-17 08:47:30|6378.3|6377.3|6378.5|6377.5|6378.5|6377.5|6378.3|6377.3|1
1621241260000|2021-05-17 08:47:40|6378.8|6377.8|6378.5|6377.5|6378.8|6377.8|6378.3|6377.3|1
1621241270000|2021-05-17 08:47:50|6378.3|6377.3|6378.3|6377.3|6378.5|6377.5|6378.3|6377.3|0
1621241280000|2021-05-17 08:48:00|6378.5|6377.5|6377.8|6376.8|6378.5|6377.5|6377.5|6376.5|7
1621241290000|2021-05-17 08:48:10|6378.3|6377.3|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|14
1621241300000|2021-05-17 08:48:20|6378|6377|6378|6377|6378.3|6377.3|6377.8|6376.8|3
1621241310000|2021-05-17 08:48:30|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|0
1621241320000|2021-05-17 08:48:40|6378|6377|6378.3|6377.3|6378.8|6377.8|6378|6377|13
1621241330000|2021-05-17 08:48:50|6378|6377|6377.5|6376.5|6378|6377|6377.3|6376.3|6
1621241340000|2021-05-17 08:49:00|6377.3|6376.3|6376.8|6375.8|6377.5|6376.5|6376.8|6375.8|8
1621241350000|2021-05-17 08:49:10|6377|6376|6377.3|6376.3|6377.3|6376.3|6376.8|6375.8|3
1621241360000|2021-05-17 08:49:20|6377.5|6376.5|6377.8|6376.8|6377.8|6376.8|6377|6376|6
1621241370000|2021-05-17 08:49:30|6378|6377|6378|6377|6378.3|6377.3|6378|6377|7
1621241380000|2021-05-17 08:49:40|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.5|6376.5|0
1621241390000|2021-05-17 08:49:50|6378|6377|6377.5|6376.5|6378|6377|6377.5|6376.5|7
1621241400000|2021-05-17 08:50:00|6377.8|6376.8|6378.3|6377.3|6378.3|6377.3|6377.8|6376.8|6
1621241410000|2021-05-17 08:50:10|6378|6377|6377.5|6376.5|6378|6377|6377.5|6376.5|9
1621241420000|2021-05-17 08:50:20|6377.3|6376.3|6377.3|6376.3|6377.8|6376.8|6377|6376|1
1621241430000|2021-05-17 08:50:30|6377.5|6376.5|6377.5|6376.5|6377.5|6376.5|6377.3|6376.3|3
1621241440000|2021-05-17 08:50:40|6377.3|6376.3|6377.5|6376.5|6377.8|6376.8|6377.3|6376.3|13
1621241450000|2021-05-17 08:50:50|6377.8|6376.8|6377.3|6376.3|6377.8|6376.8|6377.3|6376.3|2
1621241460000|2021-05-17 08:51:00|6377.5|6376.5|6377.5|6376.5|6377.5|6376.5|6377.3|6376.3|2
1621241470000|2021-05-17 08:51:10|6377.3|6376.3|6377.3|6376.3|6377.3|6376.3|6377.3|6376.3|0
1621241480000|2021-05-17 08:51:20|6377.5|6376.5|6377.8|6376.8|6377.8|6376.8|6377.5|6376.5|10
1621241490000|2021-05-17 08:51:30|6378|6377|6377.8|6376.8|6378|6377|6377.8|6376.8|9
1621241500000|2021-05-17 08:51:40|6378|6377|6378.3|6377.3|6378.3|6377.3|6378|6377|2
1621241510000|2021-05-17 08:51:50|6378.5|6377.5|6378.8|6377.8|6379|6378|6378.5|6377.5|12
1621241520000|2021-05-17 08:52:00|6379|6378|6379|6378|6379.3|6378.3|6378.8|6377.8|5
1621241530000|2021-05-17 08:52:10|6379.3|6378.3|6379.5|6378.5|6379.8|6378.8|6379.3|6378.3|6
1621241540000|2021-05-17 08:52:20|6379.8|6378.8|6379.5|6378.5|6380.3|6379.3|6379.3|6378.3|26
1621241550000|2021-05-17 08:52:30|6379.8|6378.8|6379.5|6378.5|6379.8|6378.8|6379.3|6378.3|4
1621241560000|2021-05-17 08:52:40|6379.3|6378.3|6378.8|6377.8|6379.3|6378.3|6378.8|6377.8|5
1621241570000|2021-05-17 08:52:50|6379|6378|6378.8|6377.8|6379|6378|6378.8|6377.8|0
1621241580000|2021-05-17 08:53:00|6379|6378|6379|6378|6379|6378|6378.8|6377.8|1
1621241590000|2021-05-17 08:53:10|6378.8|6377.8|6378.8|6377.8|6379.3|6378.3|6378.8|6377.8|3
1621241600000|2021-05-17 08:53:20|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|9
1621241610000|2021-05-17 08:53:30|6378.8|6377.8|6378.8|6377.8|6379|6378|6378.5|6377.5|1
1621241620000|2021-05-17 08:53:40|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|6377.8|6376.8|9
1621241630000|2021-05-17 08:53:50|6378.3|6377.3|6378.3|6377.3|6378.5|6377.5|6378.3|6377.3|3
1621241640000|2021-05-17 08:54:00|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|6378.3|6377.3|4
1621241650000|2021-05-17 08:54:10|6378.3|6377.3|6379.3|6378.3|6379.3|6378.3|6378.3|6377.3|7
1621241660000|2021-05-17 08:54:20|6379|6378|6377.8|6376.8|6379|6378|6377.8|6376.8|18
1621241670000|2021-05-17 08:54:30|6378|6377|6378|6377|6378.3|6377.3|6377.8|6376.8|8
1621241680000|2021-05-17 08:54:40|6377.8|6376.8|6378.3|6377.3|6378.5|6377.5|6377.8|6376.8|28
1621241690000|2021-05-17 08:54:50|6378.5|6377.5|6378|6377|6378.5|6377.5|6378|6377|31
1621241700000|2021-05-17 08:55:00|6377.8|6376.8|6378.5|6377.5|6378.8|6377.8|6377.8|6376.8|6
1621241710000|2021-05-17 08:55:10|6378.3|6377.3|6377.8|6376.8|6378.8|6377.8|6377.8|6376.8|17
1621241720000|2021-05-17 08:55:20|6377.5|6376.5|6377.3|6376.3|6377.5|6376.5|6377.3|6376.3|4
1621241730000|2021-05-17 08:55:30|6377|6376|6377.3|6376.3|6377.3|6376.3|6377|6376|4
1621241740000|2021-05-17 08:55:40|6377.5|6376.5|6377.3|6376.3|6377.5|6376.5|6376.8|6375.8|10
1621241750000|2021-05-17 08:55:50|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|4
1621241760000|2021-05-17 08:56:00|6377.5|6376.5|6377.3|6376.3|6377.5|6376.5|6377.3|6376.3|5
1621241770000|2021-05-17 08:56:10|6377.5|6376.5|6377.3|6376.3|6377.5|6376.5|6377.3|6376.3|8
1621241780000|2021-05-17 08:56:20|6377|6376|6376.8|6375.8|6377|6376|6376.8|6375.8|7
1621241790000|2021-05-17 08:56:30|6377|6376|6376.8|6375.8|6377|6376|6376.8|6375.8|4
1621241800000|2021-05-17 08:56:40|6377|6376|6377.5|6376.5|6377.8|6376.8|6377|6376|7
1621241810000|2021-05-17 08:56:50|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|0
1621241820000|2021-05-17 08:57:00|6377.5|6376.5|6377.5|6376.5|6377.8|6376.8|6377.5|6376.5|5
1621241830000|2021-05-17 08:57:10|6377.8|6376.8|6376.8|6375.8|6377.8|6376.8|6376.8|6375.8|2
1621241840000|2021-05-17 08:57:20|6377|6376|6376.8|6375.8|6377|6376|6376.8|6375.8|5
1621241850000|2021-05-17 08:57:30|6376.5|6375.5|6376.8|6375.8|6376.8|6375.8|6376.5|6375.5|4
1621241860000|2021-05-17 08:57:40|6376.5|6375.5|6376.8|6375.8|6376.8|6375.8|6376.5|6375.5|4
1621241880000|2021-05-17 08:58:00|6377|6376|6377.8|6376.8|6377.8|6376.8|6377|6376|7
1621241890000|2021-05-17 08:58:10|6377.5|6376.5|6377.8|6376.8|6377.8|6376.8|6377.5|6376.5|87
1621241900000|2021-05-17 08:58:20|6378|6377|6378.3|6377.3|6378.3|6377.3|6378|6377|9
1621241910000|2021-05-17 08:58:30|6378|6377|6378|6377|6378.3|6377.3|6378|6377|6
1621241920000|2021-05-17 08:58:40|6377.8|6376.8|6378|6377|6378.3|6377.3|6377.8|6376.8|24
1621241930000|2021-05-17 08:58:50|6378.3|6377.3|6378|6377|6378.3|6377.3|6378|6377|1
1621241940000|2021-05-17 08:59:00|6378.3|6377.3|6377.5|6376.5|6378.3|6377.3|6377.5|6376.5|7
1621241950000|2021-05-17 08:59:10|6377.3|6376.3|6377|6376|6377.3|6376.3|6376.8|6375.8|12
1621241960000|2021-05-17 08:59:20|6377.3|6376.3|6377.5|6376.5|6377.5|6376.5|6377.3|6376.3|1
1621241970000|2021-05-17 08:59:30|6377.8|6376.8|6377.5|6376.5|6377.8|6376.8|6377.3|6376.3|4
1621241980000|2021-05-17 08:59:40|6377.3|6376.3|6377.8|6376.8|6377.8|6376.8|6377.3|6376.3|3
1621241990000|2021-05-17 08:59:50|6378|6377|6378|6377|6378.3|6377.3|6377.8|6376.8|8
1621242000000|2021-05-17 09:00:00|6377.8|6376.8|6378.3|6377.3|6378.5|6377.5|6377.8|6376.8|11
1621242010000|2021-05-17 09:00:10|6378|6377|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|12
1621242020000|2021-05-17 09:00:20|6378|6377|6377.3|6376.3|6378|6377|6377.3|6376.3|8
1621242030000|2021-05-17 09:00:30|6377.5|6376.5|6376.8|6375.8|6377.5|6376.5|6376.8|6375.8|136
1621242040000|2021-05-17 09:00:40|6376.5|6375.5|6376.5|6375.5|6376.5|6375.5|6376.5|6375.5|4
1621242050000|2021-05-17 09:00:50|6376.8|6375.8|6376.8|6375.8|6377|6376|6376.5|6375.5|2047
1621242060000|2021-05-17 09:01:00|6376.5|6375.5|6376.5|6375.5|6376.8|6375.8|6376.5|6375.5|5
1621242070000|2021-05-17 09:01:10|6376.3|6375.3|6376.8|6375.8|6377|6376|6376.3|6375.3|10
1621242080000|2021-05-17 09:01:20|6377|6376|6376.8|6375.8|6377|6376|6376.8|6375.8|2
1621242090000|2021-05-17 09:01:30|6377|6376|6377|6376|6377.3|6376.3|6376.8|6375.8|1003
1621242100000|2021-05-17 09:01:40|6377.3|6376.3|6376.8|6375.8|6377.3|6376.3|6376.8|6375.8|6
1621242110000|2021-05-17 09:01:50|6376.5|6375.5|6376.5|6375.5|6376.8|6375.8|6376.3|6375.3|207
1621242120000|2021-05-17 09:02:00|6376.3|6375.3|6376.3|6375.3|6376.3|6375.3|6375.8|6374.8|2089
1621242130000|2021-05-17 09:02:10|6376|6375|6375.3|6374.3|6376|6375|6375.3|6374.3|4
1621242140000|2021-05-17 09:02:20|6375.5|6374.5|6375.3|6374.3|6375.5|6374.5|6375.3|6374.3|8
1621242150000|2021-05-17 09:02:30|6375.5|6374.5|6375.3|6374.3|6375.5|6374.5|6375.3|6374.3|13
1621242160000|2021-05-17 09:02:40|6375.5|6374.5|6376|6375|6376|6375|6375.5|6374.5|16
1621242170000|2021-05-17 09:02:50|6376.3|6375.3|6376.3|6375.3|6376.3|6375.3|6375.8|6374.8|3
1621242180000|2021-05-17 09:03:00|6376.5|6375.5|6377|6376|6377.3|6376.3|6376.5|6375.5|8
1621242190000|2021-05-17 09:03:10|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|1
1621242200000|2021-05-17 09:03:20|6377|6376|6377.5|6376.5|6377.5|6376.5|6376.8|6375.8|0
1621242210000|2021-05-17 09:03:30|6377.3|6376.3|6377.3|6376.3|6377.5|6376.5|6377.3|6376.3|3
1621242220000|2021-05-17 09:03:40|6377.5|6376.5|6377.8|6376.8|6377.8|6376.8|6377.5|6376.5|0
1621242230000|2021-05-17 09:03:50|6378|6377|6378|6377|6378|6377|6377.8|6376.8|6
1621242240000|2021-05-17 09:04:00|6377.8|6376.8|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|2003
1621242250000|2021-05-17 09:04:10|6378|6377|6377.8|6376.8|6378|6377|6377.8|6376.8|3
1621242260000|2021-05-17 09:04:20|6378.3|6377.3|6377.8|6376.8|6378.3|6377.3|6377.8|6376.8|7
1621242270000|2021-05-17 09:04:30|6378|6377|6377.8|6376.8|6378|6377|6377.8|6376.8|1
1621242280000|2021-05-17 09:04:40|6377.5|6376.5|6377.3|6376.3|6377.5|6376.5|6377.3|6376.3|13
1621242290000|2021-05-17 09:04:50|6377|6376|6377|6376|6377|6376|6377|6376|4
1621242300000|2021-05-17 09:05:00|6376.8|6375.8|6377|6376|6377|6376|6376.8|6375.8|4
1621242310000|2021-05-17 09:05:10|6376.8|6375.8|6377.5|6376.5|6377.5|6376.5|6376.8|6375.8|7
1621242320000|2021-05-17 09:05:20|6377.8|6376.8|6377.5|6376.5|6378.3|6377.3|6377.3|6376.3|10
1621242330000|2021-05-17 09:05:30|6377.3|6376.3|6376.8|6375.8|6377.3|6376.3|6376.8|6375.8|16
1621242340000|2021-05-17 09:05:40|6377|6376|6375.5|6374.5|6377|6376|6375.5|6374.5|14
1621242350000|2021-05-17 09:05:50|6375.8|6374.8|6375.5|6374.5|6375.8|6374.8|6375.3|6374.3|4
1621242360000|2021-05-17 09:06:00|6375.8|6374.8|6375.5|6374.5|6375.8|6374.8|6375.3|6374.3|21
1621242370000|2021-05-17 09:06:10|6375.3|6374.3|6375|6374|6375.5|6374.5|6374.8|6373.8|5
1621242380000|2021-05-17 09:06:20|6375.3|6374.3|6376.3|6375.3|6376.3|6375.3|6375.3|6374.3|2
1621242390000|2021-05-17 09:06:30|6376|6375|6375.5|6374.5|6376|6375|6375.5|6374.5|1
1621242400000|2021-05-17 09:06:40|6375.8|6374.8|6375.5|6374.5|6376|6375|6375.5|6374.5|0
1621242410000|2021-05-17 09:06:50|6375.8|6374.8|6375.8|6374.8|6376|6375|6375.8|6374.8|0
1621242420000|2021-05-17 09:07:00|6375.5|6374.5|6375.5|6374.5|6375.8|6374.8|6375.5|6374.5|0
1621242430000|2021-05-17 09:07:10|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|0
1621242440000|2021-05-17 09:07:20|6375.5|6374.5|6374.8|6373.8|6375.5|6374.5|6374.8|6373.8|7
1621242450000|2021-05-17 09:07:30|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374.3|6373.3|4
1621242460000|2021-05-17 09:07:40|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6374.3|6373.3|0
1621242470000|2021-05-17 09:07:50|6374.5|6373.5|6374.3|6373.3|6374.5|6373.5|6374.3|6373.3|3
1621242480000|2021-05-17 09:08:00|6374.5|6373.5|6374|6373|6374.5|6373.5|6373.8|6372.8|2
1621242490000|2021-05-17 09:08:10|6373.8|6372.8|6373.8|6372.8|6374|6373|6373.8|6372.8|2
1621242500000|2021-05-17 09:08:20|6374|6373|6373.8|6372.8|6374|6373|6373.8|6372.8|3
1621242510000|2021-05-17 09:08:30|6374|6373|6374|6373|6374|6373|6373.8|6372.8|1
1621242520000|2021-05-17 09:08:40|6373.8|6372.8|6375|6374|6375.3|6374.3|6373.8|6372.8|31
1621242530000|2021-05-17 09:08:50|6375.3|6374.3|6375.3|6374.3|6375.5|6374.5|6375.3|6374.3|5
1621242540000|2021-05-17 09:09:00|6375|6374|6374.8|6373.8|6375|6374|6374.8|6373.8|2
1621242550000|2021-05-17 09:09:10|6375|6374|6374.8|6373.8|6375|6374|6374.8|6373.8|0
1621242560000|2021-05-17 09:09:20|6375|6374|6375|6374|6375|6374|6375|6374|0
1621242570000|2021-05-17 09:09:30|6375.3|6374.3|6375.5|6374.5|6375.8|6374.8|6375.3|6374.3|16
1621242580000|2021-05-17 09:09:40|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|5
1621242590000|2021-05-17 09:09:50|6376|6375|6376|6375|6376.3|6375.3|6375.8|6374.8|2
1621242600000|2021-05-17 09:10:00|6376.3|6375.3|6376.3|6375.3|6377|6376|6376|6375|27
1621242610000|2021-05-17 09:10:10|6376.5|6375.5|6375.8|6374.8|6376.5|6375.5|6375.8|6374.8|24
1621242620000|2021-05-17 09:10:20|6376|6375|6375.8|6374.8|6376.3|6375.3|6375.8|6374.8|7
1621242630000|2021-05-17 09:10:30|6376|6375|6376.3|6375.3|6376.3|6375.3|6375.8|6374.8|1
1621242640000|2021-05-17 09:10:40|6376.5|6375.5|6376.5|6375.5|6376.8|6375.8|6376.3|6375.3|7
1621242650000|2021-05-17 09:10:50|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|6376.3|6375.3|1
1621242660000|2021-05-17 09:11:00|6376.5|6375.5|6376.8|6375.8|6376.8|6375.8|6376.5|6375.5|3
1621242670000|2021-05-17 09:11:10|6377|6376|6377.3|6376.3|6377.3|6376.3|6377|6376|3
1621242690000|2021-05-17 09:11:30|6377|6376|6376.8|6375.8|6377|6376|6376.8|6375.8|8
1621242700000|2021-05-17 09:11:40|6376.5|6375.5|6375.8|6374.8|6376.5|6375.5|6375.8|6374.8|9
1621242710000|2021-05-17 09:11:50|6376|6375|6376|6375|6376.3|6375.3|6375.8|6374.8|2
1621242720000|2021-05-17 09:12:00|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|6375.8|6374.8|4
1621242730000|2021-05-17 09:12:10|6375.5|6374.5|6375.3|6374.3|6375.5|6374.5|6375.3|6374.3|3
1621242740000|2021-05-17 09:12:20|6375|6374|6375.3|6374.3|6375.3|6374.3|6375|6374|6
1621242750000|2021-05-17 09:12:30|6375|6374|6374.5|6373.5|6375|6374|6374.3|6373.3|5
1621242760000|2021-05-17 09:12:40|6374.3|6373.3|6374.5|6373.5|6374.8|6373.8|6374.3|6373.3|4
1621242770000|2021-05-17 09:12:50|6374.8|6373.8|6375.5|6374.5|6375.5|6374.5|6374.8|6373.8|19
1621242780000|2021-05-17 09:13:00|6375.3|6374.3|6375|6374|6375.3|6374.3|6374.8|6373.8|4
1621242790000|2021-05-17 09:13:10|6374.8|6373.8|6375|6374|6375|6374|6374.8|6373.8|5
1621242800000|2021-05-17 09:13:20|||||||||1
1621242810000|2021-05-17 09:13:30|6374.8|6373.8|6375.3|6374.3|6375.3|6374.3|6374.8|6373.8|0
1621242820000|2021-05-17 09:13:40|6375|6374|6374.5|6373.5|6375|6374|6374.5|6373.5|3
1621242830000|2021-05-17 09:13:50|6374.8|6373.8|6375.3|6374.3|6375.3|6374.3|6374.8|6373.8|1
1621242840000|2021-05-17 09:14:00|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6374.3|6373.3|5
1621242850000|2021-05-17 09:14:10|6374.8|6373.8|6374.5|6373.5|6374.8|6373.8|6374.3|6373.3|2
1621242860000|2021-05-17 09:14:20|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|0
1621242870000|2021-05-17 09:14:30|6374|6373|6373.8|6372.8|6374.3|6373.3|6373.8|6372.8|2
1621242880000|2021-05-17 09:14:40|6373.5|6372.5|6373.5|6372.5|6373.5|6372.5|6373.5|6372.5|11
1621242890000|2021-05-17 09:14:50|6373.8|6372.8|6373.5|6372.5|6373.8|6372.8|6373.5|6372.5|28
1621242900000|2021-05-17 09:15:00|6373.3|6372.3|6373.5|6372.5|6373.8|6372.8|6372.8|6371.8|14
1621242910000|2021-05-17 09:15:10|6373.8|6372.8|6373.8|6372.8|6373.8|6372.8|6373.8|6372.8|0
1621242920000|2021-05-17 09:15:20|6373.5|6372.5|6373.3|6372.3|6373.5|6372.5|6373.3|6372.3|2
1621242930000|2021-05-17 09:15:30|6373.5|6372.5|6373.8|6372.8|6373.8|6372.8|6373.5|6372.5|6
1621242940000|2021-05-17 09:15:40|6374|6373|6374.5|6373.5|6374.5|6373.5|6374|6373|8
1621242950000|2021-05-17 09:15:50|6374.8|6373.8|6374.8|6373.8|6374.8|6373.8|6374.5|6373.5|0
1621242960000|2021-05-17 09:16:00|6374.5|6373.5|6374.5|6373.5|6374.8|6373.8|6374.3|6373.3|8
1621242970000|2021-05-17 09:16:10|6374.3|6373.3|6375|6374|6375|6374|6374.3|6373.3|8
1621242980000|2021-05-17 09:16:20|6374.8|6373.8|6374.8|6373.8|6374.8|6373.8|6374.5|6373.5|3
1621242990000|2021-05-17 09:16:30|6375|6374|6374.5|6373.5|6375.3|6374.3|6374.5|6373.5|8
1621243000000|2021-05-17 09:16:40|6374.8|6373.8|6374.8|6373.8|6375|6374|6374.3|6373.3|0
1621243020000|2021-05-17 09:17:00|6374.5|6373.5|6374.3|6373.3|6374.8|6373.8|6374.3|6373.3|4
1621243030000|2021-05-17 09:17:10|6374.5|6373.5|6374.8|6373.8|6374.8|6373.8|6374.5|6373.5|1
1621243040000|2021-05-17 09:17:20|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374.3|6373.3|16
1621243050000|2021-05-17 09:17:30|6374.3|6373.3|6374|6373|6374.3|6373.3|6373.8|6372.8|3
1621243060000|2021-05-17 09:17:40|6373.8|6372.8|6373.3|6372.3|6373.8|6372.8|6373.3|6372.3|9
1621243070000|2021-05-17 09:17:50|6373.5|6372.5|6372.3|6371.3|6373.5|6372.5|6371.8|6370.8|18
1621243080000|2021-05-17 09:18:00|6372|6371|6371.8|6370.8|6372|6371|6371.5|6370.5|4
1621243090000|2021-05-17 09:18:10|6372|6371|6371.5|6370.5|6372|6371|6371.3|6370.3|4
1621243100000|2021-05-17 09:18:20|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|1
1621243110000|2021-05-17 09:18:30|6371.5|6370.5|6371.3|6370.3|6371.5|6370.5|6371.3|6370.3|4
1621243120000|2021-05-17 09:18:40|6371.5|6370.5|6371.5|6370.5|6371.5|6370.5|6371.3|6370.3|2
1621243130000|2021-05-17 09:18:50|6371.3|6370.3|6371|6370|6371.3|6370.3|6371|6370|4
1621243140000|2021-05-17 09:19:00|6371.3|6370.3|6371.3|6370.3|6371.5|6370.5|6371.3|6370.3|6
1621243150000|2021-05-17 09:19:10|6371.5|6370.5|6370|6369|6371.5|6370.5|6369.8|6368.8|56
1621243160000|2021-05-17 09:19:20|6370.3|6369.3|6370.3|6369.3|6370.8|6369.8|6370.3|6369.3|12
1621243170000|2021-05-17 09:19:30|6370.5|6369.5|6370.5|6369.5|6370.8|6369.8|6370.3|6369.3|13
1621243180000|2021-05-17 09:19:40|6370.3|6369.3|6370.3|6369.3|6370.5|6369.5|6370.3|6369.3|1
1621243190000|2021-05-17 09:19:50|6370.5|6369.5|6370.3|6369.3|6370.5|6369.5|6370|6369|3
1621243200000|2021-05-17 09:20:00|6370|6369|6369.5|6368.5|6370|6369|6369.5|6368.5|4
1621243210000|2021-05-17 09:20:10|6369.3|6368.3|6369|6368|6369.8|6368.8|6368.8|6367.8|9
1621243220000|2021-05-17 09:20:20|6368.8|6367.8|6368.8|6367.8|6369.3|6368.3|6368.8|6367.8|28
1621243230000|2021-05-17 09:20:30|6368.5|6367.5|6368.8|6367.8|6368.8|6367.8|6368.5|6367.5|3
1621243240000|2021-05-17 09:20:40|6369|6368|6368.8|6367.8|6369|6368|6368.8|6367.8|7
1621243250000|2021-05-17 09:20:50|6369|6368|6369|6368|6369.3|6368.3|6368.8|6367.8|12
1621243260000|2021-05-17 09:21:00|6368.8|6367.8|6369.5|6368.5|6369.8|6368.8|6368.8|6367.8|19
1621243270000|2021-05-17 09:21:10|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|0
1621243280000|2021-05-17 09:21:20|6370|6369|6370.5|6369.5|6370.8|6369.8|6370|6369|8
1621243290000|2021-05-17 09:21:30|6370.8|6369.8|6371.8|6370.8|6371.8|6370.8|6370.8|6369.8|10
1621243300000|2021-05-17 09:21:40|6372|6371|6371.8|6370.8|6372|6371|6371.8|6370.8|6
1621243310000|2021-05-17 09:21:50|||||||||3
1621243320000|2021-05-17 09:22:00|6372.3|6371.3|6372.8|6371.8|6372.8|6371.8|6372.3|6371.3|16
1621243330000|2021-05-17 09:22:10|6372.5|6371.5|6372.3|6371.3|6372.8|6371.8|6372.3|6371.3|6
1621243340000|2021-05-17 09:22:20|6372.5|6371.5|6372|6371|6372.8|6371.8|6372|6371|10
1621243350000|2021-05-17 09:22:30|6372.3|6371.3|6372.5|6371.5|6372.8|6371.8|6372.3|6371.3|0
1621243360000|2021-05-17 09:22:40|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|0
1621243370000|2021-05-17 09:22:50|6371.8|6370.8|6372.5|6371.5|6372.5|6371.5|6371.8|6370.8|24
1621243380000|2021-05-17 09:23:00|6372.3|6371.3|6371.5|6370.5|6372.3|6371.3|6371.5|6370.5|5
1621243390000|2021-05-17 09:23:10|6371.3|6370.3|6371.3|6370.3|6371.3|6370.3|6371.3|6370.3|3
1621243400000|2021-05-17 09:23:20|6371.5|6370.5|6371.8|6370.8|6371.8|6370.8|6371.5|6370.5|1
1621243410000|2021-05-17 09:23:30|6371.5|6370.5|6371.3|6370.3|6371.5|6370.5|6370.8|6369.8|6
1621243420000|2021-05-17 09:23:40|6371|6370|6371.3|6370.3|6371.3|6370.3|6371|6370|5
1621243430000|2021-05-17 09:23:50|6371.5|6370.5|6371.5|6370.5|6371.8|6370.8|6371.5|6370.5|11
1621243440000|2021-05-17 09:24:00|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.3|6370.3|8
1621243450000|2021-05-17 09:24:10|6372|6371|6372.3|6371.3|6372.3|6371.3|6372|6371|11
1621243460000|2021-05-17 09:24:20|6372.5|6371.5|6373|6372|6373|6372|6372.5|6371.5|23
1621243470000|2021-05-17 09:24:30|6372.8|6371.8|6372.5|6371.5|6372.8|6371.8|6372.5|6371.5|12
1621243480000|2021-05-17 09:24:40|6372.8|6371.8|6372.8|6371.8|6373.3|6372.3|6372.8|6371.8|6
1621243490000|2021-05-17 09:24:50|6373|6372|6372.8|6371.8|6373|6372|6372.8|6371.8|0
1621243500000|2021-05-17 09:25:00|6373|6372|6373.8|6372.8|6373.8|6372.8|6372.8|6371.8|16
1621243510000|2021-05-17 09:25:10|6374|6373|6373.3|6372.3|6374|6373|6373.3|6372.3|18
1621243520000|2021-05-17 09:25:20|6372.8|6371.8|6372.5|6371.5|6372.8|6371.8|6372.5|6371.5|6
1621243530000|2021-05-17 09:25:30|6372.8|6371.8|6372.5|6371.5|6372.8|6371.8|6372.3|6371.3|1
1621243540000|2021-05-17 09:25:40|6372.3|6371.3|6372.8|6371.8|6372.8|6371.8|6372.3|6371.3|0
1621243550000|2021-05-17 09:25:50|6373|6372|6373|6372|6373.3|6372.3|6372.8|6371.8|6
1621243560000|2021-05-17 09:26:00|6372.8|6371.8|6373|6372|6373|6372|6372|6371|18
1621243570000|2021-05-17 09:26:10|6373.3|6372.3|6372.8|6371.8|6373.3|6372.3|6372.5|6371.5|5
1621243580000|2021-05-17 09:26:20|6372.5|6371.5|6373|6372|6373|6372|6372.5|6371.5|10
1621243590000|2021-05-17 09:26:30|6372.8|6371.8|6372.8|6371.8|6373|6372|6372.8|6371.8|1
1621243600000|2021-05-17 09:26:40|6372.5|6371.5|6372.3|6371.3|6372.8|6371.8|6372.3|6371.3|4
1621243610000|2021-05-17 09:26:50|6372.5|6371.5|6372.8|6371.8|6373.3|6372.3|6372.3|6371.3|10
1621243620000|2021-05-17 09:27:00|6372.5|6371.5|6372|6371|6372.5|6371.5|6371.8|6370.8|54
1621243630000|2021-05-17 09:27:10|6372.3|6371.3|6372.5|6371.5|6372.5|6371.5|6371.8|6370.8|4
1621243640000|2021-05-17 09:27:20|6372.3|6371.3|6371.8|6370.8|6372.3|6371.3|6371.8|6370.8|1
1621243650000|2021-05-17 09:27:30|6372|6371|6372.5|6371.5|6372.5|6371.5|6372|6371|4
1621243660000|2021-05-17 09:27:40|6372.8|6371.8|6372.8|6371.8|6373.3|6372.3|6372.8|6371.8|2
1621243670000|2021-05-17 09:27:50|6373|6372|6373|6372|6373|6372|6372.3|6371.3|6
1621243680000|2021-05-17 09:28:00|6373.3|6372.3|6373.5|6372.5|6373.5|6372.5|6372.8|6371.8|18
1621243690000|2021-05-17 09:28:10|6373.3|6372.3|6373|6372|6373.3|6372.3|6372.8|6371.8|2
1621243700000|2021-05-17 09:28:20|6372.8|6371.8|6372.8|6371.8|6373|6372|6372.8|6371.8|0
1621243710000|2021-05-17 09:28:30|6372.5|6371.5|6372|6371|6372.5|6371.5|6371.8|6370.8|8
1621243720000|2021-05-17 09:28:40|6371.8|6370.8|6372.5|6371.5|6372.5|6371.5|6371.8|6370.8|12
1621243730000|2021-05-17 09:28:50|6372.3|6371.3|6372.3|6371.3|6372.5|6371.5|6371.8|6370.8|7
1621243740000|2021-05-17 09:29:00|6372.8|6371.8|6371.8|6370.8|6372.8|6371.8|6371.8|6370.8|18
1621243750000|2021-05-17 09:29:10|6371.5|6370.5|6371.8|6370.8|6371.8|6370.8|6371.5|6370.5|0
1621243760000|2021-05-17 09:29:20|6372.3|6371.3|6371.8|6370.8|6372.3|6371.3|6371.8|6370.8|7
1621243770000|2021-05-17 09:29:30|6372|6371|6372.3|6371.3|6372.3|6371.3|6372|6371|1
1621243780000|2021-05-17 09:29:40|6372.8|6371.8|6373|6372|6373|6372|6372.8|6371.8|8
1621243790000|2021-05-17 09:29:50|6373.5|6372.5|6375.3|6374.3|6375.3|6374.3|6373.5|6372.5|149
1621243800000|2021-05-17 09:30:00|6375|6374|6373.5|6372.5|6375|6374|6372.3|6371.3|63
1621243810000|2021-05-17 09:30:10|6373.8|6372.8|6373.3|6372.3|6373.8|6372.8|6373|6372|20
1621243820000|2021-05-17 09:30:20|6373.5|6372.5|6373.8|6372.8|6373.8|6372.8|6373.3|6372.3|2
1621243830000|2021-05-17 09:30:30|6373.5|6372.5|6371.5|6370.5|6373.5|6372.5|6371.5|6370.5|16
1621243840000|2021-05-17 09:30:40|6371.8|6370.8|6372.3|6371.3|6372.5|6371.5|6371.8|6370.8|21
1621243850000|2021-05-17 09:30:50|6372.5|6371.5|6372.8|6371.8|6372.8|6371.8|6372.3|6371.3|0
1621243860000|2021-05-17 09:31:00|6372.3|6371.3|6373.3|6372.3|6373.5|6372.5|6372.3|6371.3|16
1621243870000|2021-05-17 09:31:10|6373.5|6372.5|6373.8|6372.8|6373.8|6372.8|6373.3|6372.3|1
1621243880000|2021-05-17 09:31:20|6374|6373|6374|6373|6374|6373|6373.8|6372.8|6
1621243890000|2021-05-17 09:31:30|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6373.8|6372.8|9
1621243900000|2021-05-17 09:31:40|6374|6373|6373.8|6372.8|6374|6373|6373.5|6372.5|13
1621243910000|2021-05-17 09:31:50|6373.5|6372.5|6373.5|6372.5|6373.8|6372.8|6373.5|6372.5|9
1621243920000|2021-05-17 09:32:00|6373.8|6372.8|6373.8|6372.8|6374.3|6373.3|6373.5|6372.5|16
1621243930000|2021-05-17 09:32:10|6374|6373|6373.5|6372.5|6374|6373|6373.5|6372.5|6
1621243940000|2021-05-17 09:32:20|6373.3|6372.3|6373.5|6372.5|6373.5|6372.5|6373|6372|10
1621243950000|2021-05-17 09:32:30|6373.8|6372.8|6375|6374|6375|6374|6373.8|6372.8|17
1621243960000|2021-05-17 09:32:40|6375.3|6374.3|6374.8|6373.8|6375.3|6374.3|6374.5|6373.5|24
1621243970000|2021-05-17 09:32:50|6375|6374|6375|6374|6375|6374|6375|6374|0
1621243980000|2021-05-17 09:33:00|6374.8|6373.8|6374.5|6373.5|6374.8|6373.8|6374.3|6373.3|2009
1621243990000|2021-05-17 09:33:10|6374.8|6373.8|6374.5|6373.5|6374.8|6373.8|6374.5|6373.5|19
1621244000000|2021-05-17 09:33:20|6374.3|6373.3|6374|6373|6374.3|6373.3|6374|6373|35
1621244010000|2021-05-17 09:33:30|6374.3|6373.3|6374.8|6373.8|6374.8|6373.8|6374.3|6373.3|3
1621244020000|2021-05-17 09:33:40|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|10
1621244030000|2021-05-17 09:33:50|6374.8|6373.8|6375.3|6374.3|6375.5|6374.5|6374.8|6373.8|7
1621244040000|2021-05-17 09:34:00|6375.5|6374.5|6376.5|6375.5|6376.5|6375.5|6375.3|6374.3|7
1621244050000|2021-05-17 09:34:10|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|4
1621244060000|2021-05-17 09:34:20|6376.5|6375.5|6376.5|6375.5|6376.5|6375.5|6376.3|6375.3|13
1621244070000|2021-05-17 09:34:30|6376.3|6375.3|6376|6375|6376.5|6375.5|6376|6375|19
1621244080000|2021-05-17 09:34:40|6375.8|6374.8|6376|6375|6376.3|6375.3|6375.8|6374.8|0
1621244090000|2021-05-17 09:34:50|6375.8|6374.8|6375.3|6374.3|6376|6375|6375.3|6374.3|4
1621244100000|2021-05-17 09:35:00|6375|6374|6373.8|6372.8|6375.3|6374.3|6373.8|6372.8|11
1621244110000|2021-05-17 09:35:10|6373.5|6372.5|6373|6372|6373.5|6372.5|6373|6372|9
1621244120000|2021-05-17 09:35:20|6372.8|6371.8|6373.5|6372.5|6373.5|6372.5|6372.8|6371.8|10
1621244130000|2021-05-17 09:35:30|6373.3|6372.3|6372.5|6371.5|6373.5|6372.5|6372.3|6371.3|2024
1621244140000|2021-05-17 09:35:40|6372.8|6371.8|6372.8|6371.8|6373|6372|6372.8|6371.8|1
1621244150000|2021-05-17 09:35:50|6373|6372|6373.5|6372.5|6373.5|6372.5|6372.8|6371.8|10
1621244160000|2021-05-17 09:36:00|6373.3|6372.3|6373.5|6372.5|6373.8|6372.8|6373.3|6372.3|5
1621244170000|2021-05-17 09:36:10|6373.8|6372.8|6373.5|6372.5|6373.8|6372.8|6373|6372|4
1621244180000|2021-05-17 09:36:20|6373.8|6372.8|6374.5|6373.5|6374.5|6373.5|6373.8|6372.8|5
1621244190000|2021-05-17 09:36:30|6374.3|6373.3|6375|6374|6375|6374|6374|6373|13
1621244200000|2021-05-17 09:36:40|6374.8|6373.8|6375.3|6374.3|6375.3|6374.3|6374.8|6373.8|6
1621244210000|2021-05-17 09:36:50|6375.5|6374.5|6375.5|6374.5|6375.8|6374.8|6375.5|6374.5|8
1621244220000|2021-05-17 09:37:00|6375.3|6374.3|6374.5|6373.5|6375.3|6374.3|6374.5|6373.5|27
1621244230000|2021-05-17 09:37:10|6374.8|6373.8|6375.5|6374.5|6375.5|6374.5|6374.5|6373.5|3
1621244240000|2021-05-17 09:37:20|6375.3|6374.3|6375.5|6374.5|6375.5|6374.5|6375|6374|4
1621244250000|2021-05-17 09:37:30|6375.8|6374.8|6375|6374|6375.8|6374.8|6375|6374|1
1621244260000|2021-05-17 09:37:40|6375.3|6374.3|6375.5|6374.5|6375.5|6374.5|6375.3|6374.3|4
1621244270000|2021-05-17 09:37:50|6375.3|6374.3|6375.5|6374.5|6375.5|6374.5|6375.3|6374.3|2
1621244280000|2021-05-17 09:38:00|6375.3|6374.3|6375.5|6374.5|6375.5|6374.5|6375|6374|11
1621244290000|2021-05-17 09:38:10|6375.3|6374.3|6375.5|6374.5|6375.5|6374.5|6375.3|6374.3|3
1621244300000|2021-05-17 09:38:20|6375.8|6374.8|6374.8|6373.8|6375.8|6374.8|6374.3|6373.3|13
1621244310000|2021-05-17 09:38:30|6374.5|6373.5|6374.3|6373.3|6374.5|6373.5|6374|6373|6
1621244320000|2021-05-17 09:38:40|6374|6373|6374.5|6373.5|6374.5|6373.5|6374|6373|1
1621244330000|2021-05-17 09:38:50|6374.3|6373.3|6374.5|6373.5|6374.5|6373.5|6373.8|6372.8|3
1621244340000|2021-05-17 09:39:00|6374.3|6373.3|6373.5|6372.5|6374.3|6373.3|6373.3|6372.3|14
1621244350000|2021-05-17 09:39:10|6373.3|6372.3|6373.5|6372.5|6373.5|6372.5|6373.3|6372.3|0
1621244360000|2021-05-17 09:39:20|6373.3|6372.3|6372.3|6371.3|6373.3|6372.3|6372.3|6371.3|2
1621244370000|2021-05-17 09:39:30|6372|6371|6372|6371|6372|6371|6371.8|6370.8|4
1621244380000|2021-05-17 09:39:40|6371.8|6370.8|6372.3|6371.3|6372.3|6371.3|6371.8|6370.8|1
1621244390000|2021-05-17 09:39:50|6372|6371|6371.8|6370.8|6372.3|6371.3|6371.5|6370.5|3
1621244400000|2021-05-17 09:40:00|6372|6371|6372|6371|6372.3|6371.3|6371.8|6370.8|4
1621244410000|2021-05-17 09:40:10|6371.8|6370.8|6370.3|6369.3|6371.8|6370.8|6370|6369|15
1621244420000|2021-05-17 09:40:20|6370|6369|6370.3|6369.3|6370.3|6369.3|6369.8|6368.8|10
1621244430000|2021-05-17 09:40:30|6370.5|6369.5|6369.8|6368.8|6370.8|6369.8|6369.8|6368.8|32
1621244440000|2021-05-17 09:40:40|6370|6369|6369.8|6368.8|6370.3|6369.3|6369.8|6368.8|4
1621244450000|2021-05-17 09:40:50|6369.5|6368.5|6369.5|6368.5|6369.5|6368.5|6369.5|6368.5|4
1621244460000|2021-05-17 09:41:00|6369.3|6368.3|6368.8|6367.8|6369.5|6368.5|6368.8|6367.8|15
1621244470000|2021-05-17 09:41:10|6369|6368|6369.5|6368.5|6369.5|6368.5|6368.8|6367.8|8
1621244480000|2021-05-17 09:41:20|6369.8|6368.8|6369.3|6368.3|6369.8|6368.8|6369.3|6368.3|0
1621244500000|2021-05-17 09:41:40|6369.5|6368.5|6369.3|6368.3|6369.5|6368.5|6369.3|6368.3|2
1621244510000|2021-05-17 09:41:50|6369.5|6368.5|6370.8|6369.8|6370.8|6369.8|6369.5|6368.5|62
1621244520000|2021-05-17 09:42:00|6370.5|6369.5|6370|6369|6370.8|6369.8|6369.5|6368.5|1
1621244530000|2021-05-17 09:42:10|6369.8|6368.8|6371|6370|6371|6370|6369.8|6368.8|14
1621244540000|2021-05-17 09:42:20|6371.3|6370.3|6370.3|6369.3|6371.3|6370.3|6370|6369|2
1621244550000|2021-05-17 09:42:30|6370.5|6369.5|6370.8|6369.8|6370.8|6369.8|6370.5|6369.5|13
1621244560000|2021-05-17 09:42:40|6370.5|6369.5|6370|6369|6370.5|6369.5|6370|6369|3
1621244570000|2021-05-17 09:42:50|6369.8|6368.8|6370|6369|6370|6369|6369.8|6368.8|7
1621244580000|2021-05-17 09:43:00|6369.8|6368.8|6371.5|6370.5|6371.5|6370.5|6369.8|6368.8|32
1621244590000|2021-05-17 09:43:10|6371.3|6370.3|6371.5|6370.5|6371.5|6370.5|6371.3|6370.3|5
1621244600000|2021-05-17 09:43:20|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|0
1621244610000|2021-05-17 09:43:30|6372|6371|6372.8|6371.8|6373|6372|6372|6371|35
1621244620000|2021-05-17 09:43:40|6373|6372|6372.8|6371.8|6373|6372|6372.5|6371.5|7
1621244630000|2021-05-17 09:43:50|6373|6372|6373|6372|6373.3|6372.3|6372.8|6371.8|2
1621244640000|2021-05-17 09:44:00|6373.3|6372.3|6372.8|6371.8|6373.3|6372.3|6372.5|6371.5|1
1621244650000|2021-05-17 09:44:10|6373|6372|6371|6370|6373.3|6372.3|6370.8|6369.8|64
1621244660000|2021-05-17 09:44:20|6370.8|6369.8|6371.3|6370.3|6371.5|6370.5|6370.8|6369.8|7
1621244670000|2021-05-17 09:44:30|6371.5|6370.5|6371.3|6370.3|6371.8|6370.8|6371.3|6370.3|3
1621244680000|2021-05-17 09:44:40|6371.5|6370.5|6371.3|6370.3|6371.5|6370.5|6371.3|6370.3|2
1621244690000|2021-05-17 09:44:50|6371.5|6370.5|6371.3|6370.3|6371.5|6370.5|6371.3|6370.3|0
1621244700000|2021-05-17 09:45:00|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|5
1621244710000|2021-05-17 09:45:10|6370.5|6369.5|6370.8|6369.8|6370.8|6369.8|6370.3|6369.3|17
1621244720000|2021-05-17 09:45:20|6370.5|6369.5|6370.3|6369.3|6370.5|6369.5|6370.3|6369.3|0
1621244730000|2021-05-17 09:45:30|6370.5|6369.5|6370.8|6369.8|6370.8|6369.8|6370.5|6369.5|7
1621244740000|2021-05-17 09:45:40|6370.5|6369.5|6371.3|6370.3|6371.3|6370.3|6370.5|6369.5|7
1621244750000|2021-05-17 09:45:50|6371.5|6370.5|6371.8|6370.8|6372|6371|6371.5|6370.5|8
1621244760000|2021-05-17 09:46:00|6371.5|6370.5|6371.8|6370.8|6372|6371|6371.5|6370.5|12
1621244770000|2021-05-17 09:46:10|6372|6371|6372.5|6371.5|6372.8|6371.8|6372|6371|5
1621244780000|2021-05-17 09:46:20|6372.3|6371.3|6372.3|6371.3|6372.5|6371.5|6372.3|6371.3|0
1621244790000|2021-05-17 09:46:30|6372.5|6371.5|6372|6371|6372.5|6371.5|6371.8|6370.8|4
1621244800000|2021-05-17 09:46:40|6371.8|6370.8|6372|6371|6372|6371|6371.8|6370.8|3
1621244810000|2021-05-17 09:46:50|6371.8|6370.8|6372|6371|6372|6371|6371.8|6370.8|1
1621244820000|2021-05-17 09:47:00|6371.8|6370.8|6370.8|6369.8|6371.8|6370.8|6370.8|6369.8|9
1621244830000|2021-05-17 09:47:10|6370.5|6369.5|6370.3|6369.3|6370.5|6369.5|6370|6369|6
1621244840000|2021-05-17 09:47:20|6370|6369|6370|6369|6370|6369|6370|6369|0
1621244850000|2021-05-17 09:47:30|6370.3|6369.3|6371|6370|6371|6370|6370.3|6369.3|12
1621244860000|2021-05-17 09:47:40|6370.8|6369.8|6370.5|6369.5|6370.8|6369.8|6370.5|6369.5|8
1621244870000|2021-05-17 09:47:50|6370.8|6369.8|6371.3|6370.3|6371.8|6370.8|6370.8|6369.8|21
1621244880000|2021-05-17 09:48:00|6371|6370|6371|6370|6371.3|6370.3|6371|6370|1
1621244890000|2021-05-17 09:48:10|6371.3|6370.3|6371.8|6370.8|6371.8|6370.8|6370.8|6369.8|6
1621244910000|2021-05-17 09:48:30|6372|6371|6372|6371|6372|6371|6371.8|6370.8|1
1621244920000|2021-05-17 09:48:40|6371.8|6370.8|6372.5|6371.5|6372.5|6371.5|6371.8|6370.8|11
1621244930000|2021-05-17 09:48:50|6372.8|6371.8|6373.8|6372.8|6373.8|6372.8|6372.8|6371.8|11
1621244940000|2021-05-17 09:49:00|6373.5|6372.5|6372.5|6371.5|6373.5|6372.5|6372.5|6371.5|14
1621244950000|2021-05-17 09:49:10|6372.3|6371.3|6372.3|6371.3|6372.8|6371.8|6372|6371|10
1621244960000|2021-05-17 09:49:20|6372.5|6371.5|6372.3|6371.3|6372.5|6371.5|6372|6371|1
1621244970000|2021-05-17 09:49:30|6372.5|6371.5|6372.5|6371.5|6372.8|6371.8|6372.3|6371.3|751
1621244980000|2021-05-17 09:49:40|6372.8|6371.8|6372|6371|6372.8|6371.8|6372|6371|3
1621244990000|2021-05-17 09:49:50|6371.8|6370.8|6371.8|6370.8|6372|6371|6371.8|6370.8|0
1621245000000|2021-05-17 09:50:00|6371.5|6370.5|6371.5|6370.5|6371.5|6370.5|6371.3|6370.3|5
1621245010000|2021-05-17 09:50:10|6371.8|6370.8|6370.5|6369.5|6371.8|6370.8|6369.8|6368.8|64
1621245020000|2021-05-17 09:50:20|6370.3|6369.3|6370.3|6369.3|6370.5|6369.5|6370.3|6369.3|1
1621245030000|2021-05-17 09:50:30|6370|6369|6369.5|6368.5|6370|6369|6369.5|6368.5|9
1621245040000|2021-05-17 09:50:40|6369.8|6368.8|6369.3|6368.3|6369.8|6368.8|6369.3|6368.3|2
1621245060000|2021-05-17 09:51:00|6369|6368|6368.5|6367.5|6369.3|6368.3|6368.3|6367.3|16
1621245070000|2021-05-17 09:51:10|6368.8|6367.8|6368|6367|6368.8|6367.8|6367.8|6366.8|13
1621245080000|2021-05-17 09:51:20|6367.8|6366.8|6367.8|6366.8|6368|6367|6367.5|6366.5|4
1621245090000|2021-05-17 09:51:30|6368|6367|6368.5|6367.5|6368.5|6367.5|6368|6367|12
1621245100000|2021-05-17 09:51:40|6368.3|6367.3|6368.5|6367.5|6368.5|6367.5|6368.3|6367.3|1
1621245110000|2021-05-17 09:51:50|6368.3|6367.3|6369|6368|6369.3|6368.3|6368.3|6367.3|15
1621245120000|2021-05-17 09:52:00|6368.8|6367.8|6368.8|6367.8|6368.8|6367.8|6368.8|6367.8|2
1621245130000|2021-05-17 09:52:10|6369|6368|6369.8|6368.8|6370.3|6369.3|6369|6368|14
1621245140000|2021-05-17 09:52:20|6370.3|6369.3|6369.8|6368.8|6370.3|6369.3|6369.8|6368.8|9
1621245150000|2021-05-17 09:52:30|6370|6369|6369.8|6368.8|6370|6369|6369.3|6368.3|3
1621245160000|2021-05-17 09:52:40|6370|6369|6370|6369|6370|6369|6370|6369|2
1621245170000|2021-05-17 09:52:50|6369.8|6368.8|6369|6368|6370|6369|6368.5|6367.5|13
1621245180000|2021-05-17 09:53:00|6368.8|6367.8|6368.5|6367.5|6369|6368|6368|6367|8
1621245190000|2021-05-17 09:53:10|6368.3|6367.3|6368|6367|6368.3|6367.3|6368|6367|4
1621245200000|2021-05-17 09:53:20|6367.8|6366.8|6368|6367|6368.3|6367.3|6367.8|6366.8|1
1621245210000|2021-05-17 09:53:30|6367.8|6366.8|6367.5|6366.5|6368|6367|6367.5|6366.5|7
1621245220000|2021-05-17 09:53:40|6367.3|6366.3|6367.3|6366.3|6367.5|6366.5|6367.3|6366.3|3
1621245230000|2021-05-17 09:53:50|6367.5|6366.5|6367.5|6366.5|6367.5|6366.5|6367.5|6366.5|0
1621245240000|2021-05-17 09:54:00|6367.3|6366.3|6367.3|6366.3|6367.5|6366.5|6367.3|6366.3|1
1621245250000|2021-05-17 09:54:10|6367.5|6366.5|6367.3|6366.3|6367.5|6366.5|6367.3|6366.3|1
1621245260000|2021-05-17 09:54:20|6367.5|6366.5|6367.5|6366.5|6367.5|6366.5|6367.3|6366.3|3
1621245270000|2021-05-17 09:54:30|6367.3|6366.3|6367.3|6366.3|6367.5|6366.5|6367|6366|8
1621245280000|2021-05-17 09:54:40|6367.5|6366.5|6366.8|6365.8|6367.5|6366.5|6366.8|6365.8|47
1621245290000|2021-05-17 09:54:50|6367|6366|6366.8|6365.8|6367.3|6366.3|6366.8|6365.8|16
1621245300000|2021-05-17 09:55:00|||||||||15
1621245310000|2021-05-17 09:55:10|6366.5|6365.5|6366.8|6365.8|6366.8|6365.8|6366.5|6365.5|8
1621245320000|2021-05-17 09:55:20|6367|6366|6367.3|6366.3|6367.3|6366.3|6366.8|6365.8|104
1621245330000|2021-05-17 09:55:30|6367|6366|6366.8|6365.8|6367|6366|6366.8|6365.8|2
1621245350000|2021-05-17 09:55:50|||||||||4
1621245360000|2021-05-17 09:56:00|6366.5|6365.5|6366.8|6365.8|6366.8|6365.8|6366.5|6365.5|22
1621245370000|2021-05-17 09:56:10|6366.5|6365.5|6366.8|6365.8|6366.8|6365.8|6366.5|6365.5|4
1621245380000|2021-05-17 09:56:20|6366.5|6365.5|6366.5|6365.5|6366.5|6365.5|6366.5|6365.5|15
1621245390000|2021-05-17 09:56:30|6366.8|6365.8|6367.3|6366.3|6367.8|6366.8|6366.8|6365.8|127
1621245400000|2021-05-17 09:56:40|6367.5|6366.5|6369|6368|6369|6368|6367.5|6366.5|18
1621245410000|2021-05-17 09:56:50|6368.8|6367.8|6367.8|6366.8|6369.3|6368.3|6367.8|6366.8|21
1621245430000|2021-05-17 09:57:10|6367.5|6366.5|6367|6366|6367.5|6366.5|6366.8|6365.8|6
1621245440000|2021-05-17 09:57:20|6366.8|6365.8|6366.8|6365.8|6366.8|6365.8|6366.8|6365.8|0
1621245450000|2021-05-17 09:57:30|6367|6366|6367.3|6366.3|6367.3|6366.3|6367|6366|2
1621245460000|2021-05-17 09:57:40|6367|6366|6368.3|6367.3|6368.5|6367.5|6367|6366|47
1621245470000|2021-05-17 09:57:50|6368.5|6367.5|6368.5|6367.5|6368.8|6367.8|6368.3|6367.3|12
1621245480000|2021-05-17 09:58:00|6368.3|6367.3|6369|6368|6369.3|6368.3|6368.3|6367.3|10
1621245490000|2021-05-17 09:58:10|6368.8|6367.8|6368.3|6367.3|6368.8|6367.8|6368|6367|3
1621245500000|2021-05-17 09:58:20|6368|6367|6367.5|6366.5|6368|6367|6367.5|6366.5|2004
1621245510000|2021-05-17 09:58:30|6367.3|6366.3|6367.3|6366.3|6367.3|6366.3|6367|6366|7
1621245520000|2021-05-17 09:58:40|6367.5|6366.5|6367.5|6366.5|6367.5|6366.5|6367.3|6366.3|2
1621245530000|2021-05-17 09:58:50|6367.8|6366.8|6368|6367|6368|6367|6367.5|6366.5|16
1621245540000|2021-05-17 09:59:00|6367.8|6366.8|6367.8|6366.8|6367.8|6366.8|6367|6366|19
1621245550000|2021-05-17 09:59:10|6368.3|6367.3|6368|6367|6368.3|6367.3|6368|6367|26
1621245560000|2021-05-17 09:59:20|6367.8|6366.8|6367.3|6366.3|6367.8|6366.8|6367.3|6366.3|1
1621245570000|2021-05-17 09:59:30|6367.5|6366.5|6368|6367|6368|6367|6367.5|6366.5|1
1621245580000|2021-05-17 09:59:40|6367.8|6366.8|6368|6367|6368.3|6367.3|6367.8|6366.8|2
1621245590000|2021-05-17 09:59:50|6367.8|6366.8|6368|6367|6368|6367|6367.8|6366.8|2
1621245600000|2021-05-17 10:00:00|6367.8|6366.8|6367.3|6366.3|6367.8|6366.8|6367|6366|13
1621245610000|2021-05-17 10:00:10|6367|6366|6367.3|6366.3|6367.5|6366.5|6367|6366|0
1621245620000|2021-05-17 10:00:20|6367.5|6366.5|6367.8|6366.8|6367.8|6366.8|6367.3|6366.3|5
1621245630000|2021-05-17 10:00:30|6367.5|6366.5|6367.8|6366.8|6367.8|6366.8|6367.3|6366.3|3
1621245640000|2021-05-17 10:00:40|6368|6367|6368.5|6367.5|6368.5|6367.5|6367.8|6366.8|14
1621245650000|2021-05-17 10:00:50|6368.3|6367.3|6368.5|6367.5|6368.5|6367.5|6368|6367|1
1621245660000|2021-05-17 10:01:00|6368.3|6367.3|6368.3|6367.3|6368.3|6367.3|6368.3|6367.3|0
1621245670000|2021-05-17 10:01:10|6368|6367|6368|6367|6368.5|6367.5|6367.5|6366.5|8
1621245680000|2021-05-17 10:01:20|6367.8|6366.8|6368|6367|6368|6367|6367.8|6366.8|1
1621245690000|2021-05-17 10:01:30|6367.8|6366.8|6367.8|6366.8|6368|6367|6367.8|6366.8|1
1621245700000|2021-05-17 10:01:40|6367.5|6366.5|6367.5|6366.5|6367.5|6366.5|6367.5|6366.5|2
1621245710000|2021-05-17 10:01:50|6367.8|6366.8|6367.8|6366.8|6368|6367|6367.5|6366.5|0
1621245720000|2021-05-17 10:02:00|6367.5|6366.5|6367.5|6366.5|6367.5|6366.5|6367.5|6366.5|0
1621245730000|2021-05-17 10:02:10|6367.3|6366.3|6367.5|6366.5|6367.5|6366.5|6367.3|6366.3|4
1621245740000|2021-05-17 10:02:20|6367.3|6366.3|6366.8|6365.8|6367.3|6366.3|6366.8|6365.8|1
1621245750000|2021-05-17 10:02:30|6367|6366|6364.5|6363.5|6367|6366|6364.5|6363.5|64
1621245760000|2021-05-17 10:02:40|6364.8|6363.8|6364.5|6363.5|6365|6364|6364.5|6363.5|16
1621245770000|2021-05-17 10:02:50|6364.3|6363.3|6364|6363|6364.3|6363.3|6363.8|6362.8|3674
1621245780000|2021-05-17 10:03:00|6363.8|6362.8|6363.5|6362.5|6364.3|6363.3|6363.5|6362.5|18
1621245790000|2021-05-17 10:03:10|6363.8|6362.8|6363.8|6362.8|6363.8|6362.8|6363.3|6362.3|5
1621245800000|2021-05-17 10:03:20|6363.5|6362.5|6363.5|6362.5|6363.5|6362.5|6362.5|6361.5|793
1621245810000|2021-05-17 10:03:30|6364|6363|6364.5|6363.5|6364.5|6363.5|6364|6363|3
1621245820000|2021-05-17 10:03:40|6364.8|6363.8|6364.3|6363.3|6365.3|6364.3|6364.3|6363.3|12
1621245830000|2021-05-17 10:03:50|6364.5|6363.5|6364.5|6363.5|6365|6364|6364.3|6363.3|6
1621245840000|2021-05-17 10:04:00|6364.3|6363.3|6364|6363|6364.3|6363.3|6363.3|6362.3|7
1621245850000|2021-05-17 10:04:10|6364.3|6363.3|6364.5|6363.5|6364.5|6363.5|6363.8|6362.8|10
1621245860000|2021-05-17 10:04:20|6364.8|6363.8|6364|6363|6364.8|6363.8|6364|6363|9
1621245870000|2021-05-17 10:04:30|6364.3|6363.3|6363.8|6362.8|6364.3|6363.3|6363.5|6362.5|7
1621245880000|2021-05-17 10:04:40|6364|6363|6363.8|6362.8|6364|6363|6363.5|6362.5|2
1621245890000|2021-05-17 10:04:50|6364|6363|6364.5|6363.5|6364.5|6363.5|6364|6363|6
1621245900000|2021-05-17 10:05:00|6364.8|6363.8|6364.5|6363.5|6365.5|6364.5|6364.5|6363.5|8
1621245910000|2021-05-17 10:05:10|6364.3|6363.3|6364|6363|6364.5|6363.5|6363.8|6362.8|31
1621245920000|2021-05-17 10:05:20|6364.3|6363.3|6365|6364|6365|6364|6364.3|6363.3|102
1621245930000|2021-05-17 10:05:30|6364.8|6363.8|6364.3|6363.3|6365.3|6364.3|6364.3|6363.3|3
1621245940000|2021-05-17 10:05:40|6364|6363|6364.5|6363.5|6364.5|6363.5|6363.8|6362.8|3
1621245950000|2021-05-17 10:05:50|6364.8|6363.8|6365|6364|6365.3|6364.3|6364.8|6363.8|13
1621245960000|2021-05-17 10:06:00|6364.8|6363.8|6364.3|6363.3|6364.8|6363.8|6364.3|6363.3|14
1621245970000|2021-05-17 10:06:10|6364.5|6363.5|6364.8|6363.8|6364.8|6363.8|6364.3|6363.3|4
1621245980000|2021-05-17 10:06:20|6364.5|6363.5|6364.3|6363.3|6364.5|6363.5|6364.3|6363.3|2
1621245990000|2021-05-17 10:06:30|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|6364.3|6363.3|0
1621246000000|2021-05-17 10:06:40|6364.8|6363.8|6364.8|6363.8|6365|6364|6364.8|6363.8|1
1621246010000|2021-05-17 10:06:50|6365|6364|6365.3|6364.3|6365.3|6364.3|6364.8|6363.8|2
1621246020000|2021-05-17 10:07:00|6365|6364|6364.8|6363.8|6365|6364|6364.5|6363.5|6
1621246030000|2021-05-17 10:07:10|6364.5|6363.5|6363.8|6362.8|6364.5|6363.5|6363.8|6362.8|4
1621246040000|2021-05-17 10:07:20|6363.5|6362.5|6363.3|6362.3|6363.5|6362.5|6363.3|6362.3|367
1621246050000|2021-05-17 10:07:30|6363|6362|6363.3|6362.3|6363.3|6362.3|6362.8|6361.8|5
1621246060000|2021-05-17 10:07:40|6363|6362|6363|6362|6363.3|6362.3|6363|6362|2
1621246070000|2021-05-17 10:07:50|6362.8|6361.8|6363|6362|6363.3|6362.3|6362.8|6361.8|0
1621246080000|2021-05-17 10:08:00|6362.8|6361.8|6363.5|6362.5|6363.5|6362.5|6362.8|6361.8|16
1621246090000|2021-05-17 10:08:10|6363.8|6362.8|6364.3|6363.3|6364.3|6363.3|6363.8|6362.8|6
1621246100000|2021-05-17 10:08:20|6364|6363|6364|6363|6364.3|6363.3|6363|6362|17
1621246110000|2021-05-17 10:08:30|6363.8|6362.8|6364|6363|6364|6363|6363.8|6362.8|4
1621246120000|2021-05-17 10:08:40|6363.8|6362.8|6363.8|6362.8|6364|6363|6363.5|6362.5|4
1621246130000|2021-05-17 10:08:50|6364|6363|6363.8|6362.8|6364.3|6363.3|6363.8|6362.8|6
1621246140000|2021-05-17 10:09:00|6364|6363|6364.3|6363.3|6364.3|6363.3|6363.8|6362.8|3
1621246150000|2021-05-17 10:09:10|||||||||1
1621246160000|2021-05-17 10:09:20|6364|6363|6364|6363|6364|6363|6364|6363|4
1621246170000|2021-05-17 10:09:30|6363.8|6362.8|6364.5|6363.5|6364.8|6363.8|6363.8|6362.8|13
1621246180000|2021-05-17 10:09:40|6364.3|6363.3|6364.3|6363.3|6364.3|6363.3|6364|6363|2
1621246200000|2021-05-17 10:10:00|6364|6363|6364.3|6363.3|6364.3|6363.3|6363.3|6362.3|2
1621246210000|2021-05-17 10:10:10|6364|6363|6364.5|6363.5|6365.3|6364.3|6364|6363|35
1621246220000|2021-05-17 10:10:20|6364.8|6363.8|6365|6364|6365|6364|6364.8|6363.8|13
1621246230000|2021-05-17 10:10:30|6365.3|6364.3|6366|6365|6366.3|6365.3|6365.3|6364.3|24
1621246240000|2021-05-17 10:10:40|6365.8|6364.8|6366.5|6365.5|6366.5|6365.5|6365.8|6364.8|13
1621246250000|2021-05-17 10:10:50|6366.3|6365.3|6366.8|6365.8|6366.8|6365.8|6366.3|6365.3|109
1621246260000|2021-05-17 10:11:00|6366.5|6365.5|6366|6365|6366.8|6365.8|6365.8|6364.8|37
1621246270000|2021-05-17 10:11:10|6366.3|6365.3|6366.8|6365.8|6367|6366|6366|6365|8
1621246280000|2021-05-17 10:11:20|6367|6366|6366.8|6365.8|6367|6366|6366.8|6365.8|2
1621246290000|2021-05-17 10:11:30|6367|6366|6367.5|6366.5|6367.5|6366.5|6366.5|6365.5|5
1621246300000|2021-05-17 10:11:40|6367.8|6366.8|6367.5|6366.5|6367.8|6366.8|6367.3|6366.3|0
1621246310000|2021-05-17 10:11:50|6367.3|6366.3|6367.5|6366.5|6367.5|6366.5|6367.3|6366.3|1
1621246320000|2021-05-17 10:12:00|6367.3|6366.3|6367|6366|6367.5|6366.5|6366.8|6365.8|25
1621246330000|2021-05-17 10:12:10|6366.8|6365.8|6366.5|6365.5|6366.8|6365.8|6366.3|6365.3|13
1621246340000|2021-05-17 10:12:20|6366.8|6365.8|6367.5|6366.5|6367.5|6366.5|6366.8|6365.8|12
1621246350000|2021-05-17 10:12:30|6367.8|6366.8|6368.5|6367.5|6368.5|6367.5|6367.8|6366.8|60
1621246360000|2021-05-17 10:12:40|6368.3|6367.3|6368|6367|6368.5|6367.5|6368|6367|7
1621246370000|2021-05-17 10:12:50|6368.3|6367.3|6368.3|6367.3|6368.3|6367.3|6368.3|6367.3|0
1621246380000|2021-05-17 10:13:00|6368|6367|6368|6367|6368|6367|6367.8|6366.8|11
1621246390000|2021-05-17 10:13:10|6367.8|6366.8|6368.3|6367.3|6368.3|6367.3|6367.8|6366.8|0
1621246400000|2021-05-17 10:13:20|6368.5|6367.5|6368.5|6367.5|6368.5|6367.5|6368.3|6367.3|4
1621246410000|2021-05-17 10:13:30|6368.3|6367.3|6368.5|6367.5|6368.8|6367.8|6368.3|6367.3|4
1621246420000|2021-05-17 10:13:40|6368.3|6367.3|6368.3|6367.3|6368.8|6367.8|6367.8|6366.8|21
1621246430000|2021-05-17 10:13:50|6368|6367|6367.5|6366.5|6368|6367|6367.5|6366.5|3
1621246440000|2021-05-17 10:14:00|6367.3|6366.3|6367.5|6366.5|6367.8|6366.8|6367.3|6366.3|1
1621246450000|2021-05-17 10:14:10|6367.8|6366.8|6366.3|6365.3|6367.8|6366.8|6366.3|6365.3|18
1621246460000|2021-05-17 10:14:20|6366|6365|6365.3|6364.3|6366|6365|6364.5|6363.5|17
1621246470000|2021-05-17 10:14:30|6365|6364|6365.3|6364.3|6365.3|6364.3|6365|6364|1
1621246490000|2021-05-17 10:14:50|6365.5|6364.5|6366|6365|6366.3|6365.3|6365.5|6364.5|18
1621246500000|2021-05-17 10:15:00|6365.8|6364.8|6364.3|6363.3|6365.8|6364.8|6364.3|6363.3|13
1621246510000|2021-05-17 10:15:10|6364|6363|6364|6363|6364.3|6363.3|6364|6363|0
1621246520000|2021-05-17 10:15:20|6363.8|6362.8|6363.5|6362.5|6364.3|6363.3|6363.5|6362.5|37
1621246530000|2021-05-17 10:15:30|6363.8|6362.8|6362.8|6361.8|6363.8|6362.8|6362.8|6361.8|5
1621246540000|2021-05-17 10:15:40|6363|6362|6364|6363|6364|6363|6363|6362|20
1621246550000|2021-05-17 10:15:50|6364.3|6363.3|6363|6362|6364.3|6363.3|6363|6362|6
1621246560000|2021-05-17 10:16:00|6362.8|6361.8|6363.3|6362.3|6363.3|6362.3|6362.8|6361.8|5
1621246570000|2021-05-17 10:16:10|6363|6362|6362.3|6361.3|6363.3|6362.3|6362|6361|9
1621246580000|2021-05-17 10:16:20|6362.5|6361.5|6362.3|6361.3|6362.5|6361.5|6362.3|6361.3|1
1621246590000|2021-05-17 10:16:30|6362|6361|6362.3|6361.3|6362.3|6361.3|6362|6361|2
1621246600000|2021-05-17 10:16:40|6362|6361|6362|6361|6362.3|6361.3|6361.8|6360.8|1
1621246610000|2021-05-17 10:16:50|6361.8|6360.8|6362|6361|6362.3|6361.3|6361.8|6360.8|1
1621246620000|2021-05-17 10:17:00|6361.8|6360.8|6361.5|6360.5|6361.8|6360.8|6361.5|6360.5|2
1621246630000|2021-05-17 10:17:10|6361.3|6360.3|6361.5|6360.5|6361.8|6360.8|6361.3|6360.3|4
1621246640000|2021-05-17 10:17:20|6361.3|6360.3|6361.5|6360.5|6361.8|6360.8|6361.3|6360.3|2
1621246650000|2021-05-17 10:17:30|6361.8|6360.8|6363.3|6362.3|6363.3|6362.3|6361.8|6360.8|8
1621246660000|2021-05-17 10:17:40|6363|6362|6362.5|6361.5|6363|6362|6362.5|6361.5|1
1621246670000|2021-05-17 10:17:50|6362.8|6361.8|6362.3|6361.3|6362.8|6361.8|6362.3|6361.3|0
1621246680000|2021-05-17 10:18:00|6362.5|6361.5|6363.5|6362.5|6363.5|6362.5|6362.5|6361.5|9
1621246690000|2021-05-17 10:18:10|6363.3|6362.3|6363.3|6362.3|6363.5|6362.5|6363.3|6362.3|2
1621246700000|2021-05-17 10:18:20|6363|6362|6363.3|6362.3|6363.3|6362.3|6363|6362|9
1621246710000|2021-05-17 10:18:30|6363|6362|6363|6362|6363.3|6362.3|6363|6362|6
1621246720000|2021-05-17 10:18:40|6363.3|6362.3|6363.3|6362.3|6363.5|6362.5|6363|6362|7
1621246730000|2021-05-17 10:18:50|6363.5|6362.5|6363.5|6362.5|6363.5|6362.5|6363|6362|4
1621246740000|2021-05-17 10:19:00|6363.3|6362.3|6364|6363|6364.3|6363.3|6363|6362|27
1621246750000|2021-05-17 10:19:10|6363.8|6362.8|6362.5|6361.5|6364|6363|6362.5|6361.5|14
1621246760000|2021-05-17 10:19:20|6362.8|6361.8|6362|6361|6362.8|6361.8|6362|6361|1
1621246770000|2021-05-17 10:19:30|6362.3|6361.3|6362.3|6361.3|6362.3|6361.3|6360.8|6359.8|57
1621246780000|2021-05-17 10:19:40|6362|6361|6362|6361|6362.3|6361.3|6362|6361|9
1621246790000|2021-05-17 10:19:50|6362.3|6361.3|6362.8|6361.8|6362.8|6361.8|6362.3|6361.3|4
1621246800000|2021-05-17 10:20:00|6363|6362|6363.5|6362.5|6364|6363|6363|6362|13
1621246810000|2021-05-17 10:20:10|6363.3|6362.3|6362.5|6361.5|6363.5|6362.5|6362.5|6361.5|16
1621246820000|2021-05-17 10:20:20|6362.8|6361.8|6362.8|6361.8|6363|6362|6362.3|6361.3|13
1621246830000|2021-05-17 10:20:30|6362.5|6361.5|6362|6361|6362.5|6361.5|6361.8|6360.8|12
1621246840000|2021-05-17 10:20:40|6362.3|6361.3|6362.5|6361.5|6362.5|6361.5|6362|6361|4
1621246850000|2021-05-17 10:20:50|6362.3|6361.3|6362.3|6361.3|6362.5|6361.5|6362.3|6361.3|0
1621246860000|2021-05-17 10:21:00|6362.5|6361.5|6362.5|6361.5|6362.8|6361.8|6362.3|6361.3|2
1621246870000|2021-05-17 10:21:10|6362.8|6361.8|6361.8|6360.8|6362.8|6361.8|6361.8|6360.8|15
1621246880000|2021-05-17 10:21:20|6362|6361|6362|6361|6362|6361|6361.8|6360.8|5
1621246890000|2021-05-17 10:21:30|6362.3|6361.3|6362.3|6361.3|6362.3|6361.3|6361.8|6360.8|0
1621246900000|2021-05-17 10:21:40|6362|6361|6361|6360|6362|6361|6361|6360|4
1621246910000|2021-05-17 10:21:50|6361.3|6360.3|6361.8|6360.8|6362|6361|6361.3|6360.3|1
1621246920000|2021-05-17 10:22:00|6361.5|6360.5|6361.8|6360.8|6362|6361|6361.5|6360.5|14
1621246930000|2021-05-17 10:22:10|6361.5|6360.5|6361.8|6360.8|6361.8|6360.8|6361|6360|9
1621246940000|2021-05-17 10:22:20|6361.5|6360.5|6361.8|6360.8|6363|6362|6361.5|6360.5|32
1621246950000|2021-05-17 10:22:30|6362|6361|6361|6360|6362|6361|6361|6360|30
1621246960000|2021-05-17 10:22:40|6360.8|6359.8|6360.5|6359.5|6361|6360|6360.5|6359.5|11
1621246970000|2021-05-17 10:22:50|6360.8|6359.8|6360.5|6359.5|6360.8|6359.8|6360.3|6359.3|4
1621246980000|2021-05-17 10:23:00|6360.3|6359.3|6360.8|6359.8|6360.8|6359.8|6360.3|6359.3|7
1621246990000|2021-05-17 10:23:10|6360.5|6359.5|6360|6359|6360.5|6359.5|6359.8|6358.8|11
1621247000000|2021-05-17 10:23:20|6359.8|6358.8|6359.5|6358.5|6359.8|6358.8|6359.3|6358.3|6
1621247010000|2021-05-17 10:23:30|6359.8|6358.8|6359|6358|6359.8|6358.8|6358.8|6357.8|15
1621247020000|2021-05-17 10:23:40|6358.8|6357.8|6358.8|6357.8|6358.8|6357.8|6358.8|6357.8|20
1621247030000|2021-05-17 10:23:50|6359|6358|6358.5|6357.5|6359.3|6358.3|6358.5|6357.5|22
1621247040000|2021-05-17 10:24:00|6358.3|6357.3|6358.3|6357.3|6358.5|6357.5|6358.3|6357.3|3
1621247050000|2021-05-17 10:24:10|6358.5|6357.5|6358|6357|6358.8|6357.8|6357.8|6356.8|30
1621247060000|2021-05-17 10:24:20|6357.8|6356.8|6357.8|6356.8|6358|6357|6357.8|6356.8|2
1621247070000|2021-05-17 10:24:30|6357.5|6356.5|6357.8|6356.8|6358|6357|6357.5|6356.5|12
1621247090000|2021-05-17 10:24:50|6358|6357|6358|6357|6358|6357|6358|6357|4
1621247100000|2021-05-17 10:25:00|6357.8|6356.8|6357.8|6356.8|6358|6357|6357.8|6356.8|0
1621247110000|2021-05-17 10:25:10|6357.5|6356.5|6356.8|6355.8|6357.5|6356.5|6356.8|6355.8|24
1621247120000|2021-05-17 10:25:20|6357|6356|6357|6356|6357|6356|6357|6356|12
1621247130000|2021-05-17 10:25:30|6356.8|6355.8|6356.8|6355.8|6357|6356|6356.8|6355.8|11
1621247140000|2021-05-17 10:25:40|6356.5|6355.5|6357.3|6356.3|6357.3|6356.3|6356.5|6355.5|22
1621247150000|2021-05-17 10:25:50|6357|6356|6356.8|6355.8|6357.5|6356.5|6356.8|6355.8|43
1621247160000|2021-05-17 10:26:00|6357|6356|6358|6357|6358.5|6357.5|6357|6356|31
1621247170000|2021-05-17 10:26:10|6357.8|6356.8|6358.3|6357.3|6358.5|6357.5|6357.8|6356.8|3
1621247180000|2021-05-17 10:26:20|6358.5|6357.5|6359.3|6358.3|6359.3|6358.3|6358.5|6357.5|12
1621247190000|2021-05-17 10:26:30|6359|6358|6359.3|6358.3|6359.3|6358.3|6358.8|6357.8|4
1621247200000|2021-05-17 10:26:40|6359.5|6358.5|6360.3|6359.3|6360.5|6359.5|6359.5|6358.5|23
1621247210000|2021-05-17 10:26:50|6360|6359|6360|6359|6360|6359|6359.8|6358.8|7
1621247220000|2021-05-17 10:27:00|6359.8|6358.8|6360|6359|6360|6359|6359.8|6358.8|3
1621247230000|2021-05-17 10:27:10|6359.8|6358.8|6358.5|6357.5|6360|6359|6358|6357|37
1621247240000|2021-05-17 10:27:20|6358.3|6357.3|6358.5|6357.5|6358.5|6357.5|6358.3|6357.3|0
1621247250000|2021-05-17 10:27:30|6358.8|6357.8|6358.8|6357.8|6359|6358|6358.8|6357.8|21
1621247260000|2021-05-17 10:27:40|6359|6358|6358.8|6357.8|6359|6358|6358.8|6357.8|2
1621247270000|2021-05-17 10:27:50|6359|6358|6358.8|6357.8|6359.3|6358.3|6358.3|6357.3|6
1621247280000|2021-05-17 10:28:00|6358.5|6357.5|6358|6357|6358.5|6357.5|6358|6357|21
1621247290000|2021-05-17 10:28:10|6358.3|6357.3|6358.5|6357.5|6358.8|6357.8|6358|6357|1
1621247300000|2021-05-17 10:28:20|6358.3|6357.3|6358.3|6357.3|6358.3|6357.3|6358|6357|2
1621247310000|2021-05-17 10:28:30|6358.5|6357.5|6359.3|6358.3|6359.3|6358.3|6358.5|6357.5|6
1621247320000|2021-05-17 10:28:40|6359.5|6358.5|6359.5|6358.5|6359.8|6358.8|6359.5|6358.5|5
1621247330000|2021-05-17 10:28:50|6359.3|6358.3|6359|6358|6359.3|6358.3|6358.5|6357.5|15
1621247340000|2021-05-17 10:29:00|6359.3|6358.3|6358.5|6357.5|6359.5|6358.5|6358.3|6357.3|1
1621247350000|2021-05-17 10:29:10|6358.8|6357.8|6358.3|6357.3|6358.8|6357.8|6358.3|6357.3|2
1621247360000|2021-05-17 10:29:20|6358|6357|6357.8|6356.8|6358|6357|6357.5|6356.5|13
1621247370000|2021-05-17 10:29:30|6358|6357|6358.3|6357.3|6358.3|6357.3|6358|6357|2
1621247380000|2021-05-17 10:29:40|6358.5|6357.5|6358.8|6357.8|6359.3|6358.3|6358.5|6357.5|11
1621247390000|2021-05-17 10:29:50|6359|6358|6359|6358|6359|6358|6358.8|6357.8|0
1621247400000|2021-05-17 10:30:00|6358.8|6357.8|6358.5|6357.5|6358.8|6357.8|6358.3|6357.3|12
1621247410000|2021-05-17 10:30:10|6358.3|6357.3|6358|6357|6358.5|6357.5|6358|6357|3
1621247420000|2021-05-17 10:30:20|6358.3|6357.3|6358|6357|6358.3|6357.3|6358|6357|17
1621247430000|2021-05-17 10:30:30|6358.3|6357.3|6358.3|6357.3|6358.3|6357.3|6357.8|6356.8|10
1621247440000|2021-05-17 10:30:40|6358|6357|6357.3|6356.3|6358|6357|6357.3|6356.3|22
1621247450000|2021-05-17 10:30:50|6357.5|6356.5|6358|6357|6358|6357|6357.5|6356.5|10
1621247460000|2021-05-17 10:31:00|6357.8|6356.8|6357.8|6356.8|6358.3|6357.3|6357.8|6356.8|3
1621247470000|2021-05-17 10:31:10|6358|6357|6358|6357|6358|6357|6357.5|6356.5|4
1621247480000|2021-05-17 10:31:20|6357.8|6356.8|6358.3|6357.3|6358.3|6357.3|6357.3|6356.3|10
1621247490000|2021-05-17 10:31:30|6358.5|6357.5|6359|6358|6359.8|6358.8|6358.5|6357.5|45
1621247500000|2021-05-17 10:31:40|6358.8|6357.8|6358.3|6357.3|6359|6358|6358|6357|3
1621247510000|2021-05-17 10:31:50|6358.5|6357.5|6358.8|6357.8|6358.8|6357.8|6358.5|6357.5|1
1621247520000|2021-05-17 10:32:00|6358.5|6357.5|6358.3|6357.3|6358.8|6357.8|6358|6357|14
1621247530000|2021-05-17 10:32:10|6358|6357|6357.8|6356.8|6358|6357|6357.8|6356.8|10
1621247540000|2021-05-17 10:32:20|6357.5|6356.5|6357.8|6356.8|6358|6357|6357.3|6356.3|15
1621247550000|2021-05-17 10:32:30|6358|6357|6358.3|6357.3|6358.3|6357.3|6358|6357|6
1621247560000|2021-05-17 10:32:40|6358|6357|6358.5|6357.5|6358.8|6357.8|6357.8|6356.8|9
1621247570000|2021-05-17 10:32:50|6358.3|6357.3|6358|6357|6358.5|6357.5|6357.8|6356.8|2
1621247580000|2021-05-17 10:33:00|6357.8|6356.8|6357.5|6356.5|6357.8|6356.8|6357.5|6356.5|5
1621247590000|2021-05-17 10:33:10|6357.8|6356.8|6357.8|6356.8|6358|6357|6357.8|6356.8|5
1621247600000|2021-05-17 10:33:20|6357.5|6356.5|6357.5|6356.5|6357.5|6356.5|6357.3|6356.3|7
1621247610000|2021-05-17 10:33:30|6357.3|6356.3|6358|6357|6358|6357|6357.3|6356.3|3
1621247620000|2021-05-17 10:33:40|6358.3|6357.3|6358.8|6357.8|6359|6358|6358.3|6357.3|9
1621247630000|2021-05-17 10:33:50|6359|6358|6359|6358|6359|6358|6358.8|6357.8|6
1621247640000|2021-05-17 10:34:00|6358.8|6357.8|6359.3|6358.3|6359.8|6358.8|6358.8|6357.8|17
1621247650000|2021-05-17 10:34:10|6359.5|6358.5|6360.8|6359.8|6360.8|6359.8|6359.5|6358.5|24
1621247660000|2021-05-17 10:34:20|6361|6360|6360|6359|6361.3|6360.3|6359.8|6358.8|43
1621247670000|2021-05-17 10:34:30|6360.3|6359.3|6360.5|6359.5|6360.5|6359.5|6360|6359|15
1621247680000|2021-05-17 10:34:40|6360.3|6359.3|6359.8|6358.8|6360.3|6359.3|6359.8|6358.8|2
1621247690000|2021-05-17 10:34:50|6359.5|6358.5|6359.3|6358.3|6359.5|6358.5|6359|6358|3
1621247700000|2021-05-17 10:35:00|6359|6358|6359|6358|6359.3|6358.3|6359|6358|9
1621247710000|2021-05-17 10:35:10|6358.8|6357.8|6358.8|6357.8|6358.8|6357.8|6358.5|6357.5|2003
1621247720000|2021-05-17 10:35:20|6359|6358|6359.3|6358.3|6359.3|6358.3|6359|6358|7
1621247730000|2021-05-17 10:35:30|6359.5|6358.5|6359.5|6358.5|6359.5|6358.5|6359.3|6358.3|17
1621247740000|2021-05-17 10:35:40|6359.3|6358.3|6359|6358|6359.3|6358.3|6359|6358|5
1621247750000|2021-05-17 10:35:50|6359.3|6358.3|6357.5|6356.5|6359.3|6358.3|6357.3|6356.3|9
1621247760000|2021-05-17 10:36:00|6357.8|6356.8|6358|6357|6358|6357|6357.3|6356.3|10
1621247770000|2021-05-17 10:36:10|6358.3|6357.3|6357.5|6356.5|6358.3|6357.3|6357.3|6356.3|11
1621247780000|2021-05-17 10:36:20|6357.3|6356.3|6357|6356|6357.3|6356.3|6356.8|6355.8|3
1621247790000|2021-05-17 10:36:30|6357.3|6356.3|6357|6356|6357.3|6356.3|6356.5|6355.5|6
1621247800000|2021-05-17 10:36:40|6357.3|6356.3|6356.8|6355.8|6357.5|6356.5|6356.8|6355.8|4
1621247810000|2021-05-17 10:36:50|6357|6356|6357.5|6356.5|6357.5|6356.5|6357|6356|7
1621247820000|2021-05-17 10:37:00|6357.3|6356.3|6357.3|6356.3|6357.3|6356.3|6356.8|6355.8|2
1621247830000|2021-05-17 10:37:10|6357.5|6356.5|6358|6357|6358|6357|6357.5|6356.5|15
1621247840000|2021-05-17 10:37:20|6358.3|6357.3|6357.8|6356.8|6358.3|6357.3|6357.8|6356.8|4
1621247850000|2021-05-17 10:37:30|6357.5|6356.5|6357.5|6356.5|6357.5|6356.5|6357.5|6356.5|7
1621247860000|2021-05-17 10:37:40|6357.3|6356.3|6357|6356|6357.3|6356.3|6357|6356|9
1621247870000|2021-05-17 10:37:50|6356.8|6355.8|6356|6355|6356.8|6355.8|6356|6355|10
1621247880000|2021-05-17 10:38:00|6356.3|6355.3|6357|6356|6357.3|6356.3|6356.3|6355.3|10
1621247890000|2021-05-17 10:38:10|6357.3|6356.3|6357.5|6356.5|6357.5|6356.5|6357|6356|2
1621247900000|2021-05-17 10:38:20|6357.3|6356.3|6357|6356|6357.3|6356.3|6357|6356|2
1621247910000|2021-05-17 10:38:30|6357.3|6356.3|6356.8|6355.8|6357.3|6356.3|6356.8|6355.8|0
1621247920000|2021-05-17 10:38:40|6357|6356|6357|6356|6357.3|6356.3|6356.8|6355.8|6
1621247930000|2021-05-17 10:38:50|6357.3|6356.3|6357|6356|6357.3|6356.3|6357|6356|1
1621247940000|2021-05-17 10:39:00|6356.8|6355.8|6357|6356|6357|6356|6356.8|6355.8|3
1621247950000|2021-05-17 10:39:10|6357.3|6356.3|6358.5|6357.5|6358.5|6357.5|6357.3|6356.3|2025
1621247960000|2021-05-17 10:39:20|6358.8|6357.8|6359.3|6358.3|6359.5|6358.5|6358.3|6357.3|12
1621247970000|2021-05-17 10:39:30|6359.5|6358.5|6359.8|6358.8|6359.8|6358.8|6359.3|6358.3|5
1621247980000|2021-05-17 10:39:40|||||||||2
1621247990000|2021-05-17 10:39:50|6359.5|6358.5|6359.3|6358.3|6359.5|6358.5|6359.3|6358.3|9
1621248000000|2021-05-17 10:40:00|6359.5|6358.5|6359.8|6358.8|6359.8|6358.8|6359.5|6358.5|5
1621248010000|2021-05-17 10:40:10|6360|6359|6360|6359|6360.3|6359.3|6359.8|6358.8|9
1621248020000|2021-05-17 10:40:20|6359.8|6358.8|6359.5|6358.5|6359.8|6358.8|6359.3|6358.3|15
1621248030000|2021-05-17 10:40:30|6359.3|6358.3|6359.3|6358.3|6359.5|6358.5|6359.3|6358.3|0
1621248040000|2021-05-17 10:40:40|6359|6358|6359|6358|6359|6358|6358.8|6357.8|3
1621248050000|2021-05-17 10:40:50|6359.3|6358.3|6359|6358|6359.3|6358.3|6359|6358|8
1621248060000|2021-05-17 10:41:00|6358.8|6357.8|6359.5|6358.5|6359.8|6358.8|6358.8|6357.8|17
1621248070000|2021-05-17 10:41:10|6359.3|6358.3|6359.5|6358.5|6359.5|6358.5|6359.3|6358.3|0
1621248080000|2021-05-17 10:41:20|6359.3|6358.3|6359.5|6358.5|6359.5|6358.5|6358.5|6357.5|2
1621248090000|2021-05-17 10:41:30|6359.8|6358.8|6359.8|6358.8|6359.8|6358.8|6359.5|6358.5|1
1621248100000|2021-05-17 10:41:40|6360|6359|6360.5|6359.5|6360.5|6359.5|6360|6359|2
1621248110000|2021-05-17 10:41:50|6360.3|6359.3|6360.3|6359.3|6360.5|6359.5|6360|6359|1
1621248120000|2021-05-17 10:42:00|6360|6359|6360|6359|6360|6359|6359.8|6358.8|1
1621248130000|2021-05-17 10:42:10|6360.3|6359.3|6361.3|6360.3|6361.3|6360.3|6360|6359|16
1621248140000|2021-05-17 10:42:20|6361|6360|6360.3|6359.3|6361|6360|6360.3|6359.3|7
1621248150000|2021-05-17 10:42:30|6360.5|6359.5|6361|6360|6361|6360|6360.3|6359.3|0
1621248160000|2021-05-17 10:42:40|6361.3|6360.3|6361|6360|6361.3|6360.3|6361|6360|2
1621248170000|2021-05-17 10:42:50|6360.8|6359.8|6360.5|6359.5|6361|6360|6360.5|6359.5|1
1621248180000|2021-05-17 10:43:00|6360.8|6359.8|6361|6360|6361.3|6360.3|6360.8|6359.8|7
1621248190000|2021-05-17 10:43:10|6361.3|6360.3|6361.3|6360.3|6361.3|6360.3|6360.5|6359.5|1
1621248200000|2021-05-17 10:43:20|6361|6360|6361.3|6360.3|6361.5|6360.5|6361|6360|1
1621248210000|2021-05-17 10:43:30|6361.5|6360.5|6361|6360|6361.5|6360.5|6360.8|6359.8|1
1621248220000|2021-05-17 10:43:40|6360.8|6359.8|6360.5|6359.5|6361|6360|6360.5|6359.5|3
1621248230000|2021-05-17 10:43:50|6360.8|6359.8|6361.3|6360.3|6361.3|6360.3|6360.3|6359.3|8
1621248240000|2021-05-17 10:44:00|6361.5|6360.5|6362|6361|6362|6361|6361.3|6360.3|11
1621248250000|2021-05-17 10:44:10|6361.8|6360.8|6361.8|6360.8|6361.8|6360.8|6361.5|6360.5|9
1621248260000|2021-05-17 10:44:20|6361.5|6360.5|6361.5|6360.5|6361.8|6360.8|6361.5|6360.5|0
1621248270000|2021-05-17 10:44:30|6361.8|6360.8|6361.3|6360.3|6361.8|6360.8|6361.3|6360.3|4
1621248280000|2021-05-17 10:44:40|6361.5|6360.5|6361|6360|6361.5|6360.5|6361|6360|13
1621248290000|2021-05-17 10:44:50|6361.3|6360.3|6362|6361|6362|6361|6361.3|6360.3|9
1621248300000|2021-05-17 10:45:00|6361.8|6360.8|6362|6361|6362.3|6361.3|6361.8|6360.8|14
1621248310000|2021-05-17 10:45:10|6361.8|6360.8|6361.5|6360.5|6361.8|6360.8|6361.3|6360.3|3
1621248320000|2021-05-17 10:45:20|6361.8|6360.8|6361.5|6360.5|6361.8|6360.8|6361.5|6360.5|2
1621248330000|2021-05-17 10:45:30|6361.8|6360.8|6362|6361|6362|6361|6361.5|6360.5|7
1621248340000|2021-05-17 10:45:40|6361.8|6360.8|6362|6361|6362|6361|6361.3|6360.3|10
1621248350000|2021-05-17 10:45:50|6362.3|6361.3|6361.5|6360.5|6362.3|6361.3|6361.5|6360.5|5
1621248360000|2021-05-17 10:46:00|6361.8|6360.8|6362|6361|6362|6361|6361.5|6360.5|1
1621248370000|2021-05-17 10:46:10|6361.8|6360.8|6361.5|6360.5|6362|6361|6361.5|6360.5|1
1621248380000|2021-05-17 10:46:20|6361.3|6360.3|6360.8|6359.8|6361.3|6360.3|6360.5|6359.5|0
1621248390000|2021-05-17 10:46:30|6361|6360|6361|6360|6361|6360|6360.8|6359.8|7
1621248400000|2021-05-17 10:46:40|6360.8|6359.8|6360.8|6359.8|6360.8|6359.8|6360.3|6359.3|7
1621248410000|2021-05-17 10:46:50|6361|6360|6360.5|6359.5|6361|6360|6360.5|6359.5|5
1621248420000|2021-05-17 10:47:00|6360.3|6359.3|6360.3|6359.3|6360.5|6359.5|6360.3|6359.3|1
1621248430000|2021-05-17 10:47:10|6360.5|6359.5|6360.8|6359.8|6360.8|6359.8|6360.5|6359.5|1
1621248440000|2021-05-17 10:47:20|6360.5|6359.5|6361|6360|6361.3|6360.3|6360.5|6359.5|17
1621248450000|2021-05-17 10:47:30|6361.3|6360.3|6362|6361|6362.3|6361.3|6361.3|6360.3|19
1621248460000|2021-05-17 10:47:40|6362.3|6361.3|6362.5|6361.5|6362.5|6361.5|6362|6361|8
1621248470000|2021-05-17 10:47:50|6362.3|6361.3|6362|6361|6362.3|6361.3|6361.8|6360.8|1
1621248480000|2021-05-17 10:48:00|6361.8|6360.8|6362|6361|6362|6361|6361.8|6360.8|1
1621248490000|2021-05-17 10:48:10|6362.3|6361.3|6362.3|6361.3|6362.5|6361.5|6362.3|6361.3|3
1621248500000|2021-05-17 10:48:20|6362.5|6361.5|6362.5|6361.5|6362.8|6361.8|6362.3|6361.3|2
1621248510000|2021-05-17 10:48:30|6362.8|6361.8|6362.8|6361.8|6362.8|6361.8|6362.5|6361.5|4
1621248520000|2021-05-17 10:48:40|6362.5|6361.5|6362|6361|6362.5|6361.5|6362|6361|7
1621248530000|2021-05-17 10:48:50|6361.8|6360.8|6362|6361|6362|6361|6361.8|6360.8|2
1621248540000|2021-05-17 10:49:00|6361.8|6360.8|6361.8|6360.8|6361.8|6360.8|6361.8|6360.8|0
1621248550000|2021-05-17 10:49:10|6361.5|6360.5|6362|6361|6362.3|6361.3|6361.3|6360.3|9
1621248560000|2021-05-17 10:49:20|6361.8|6360.8|6362|6361|6362|6361|6361.8|6360.8|0
1621248570000|2021-05-17 10:49:30|6361.8|6360.8|6361.5|6360.5|6362|6361|6361.5|6360.5|1
1621248580000|2021-05-17 10:49:40|6361.8|6360.8|6362|6361|6362|6361|6361.5|6360.5|0
1621248590000|2021-05-17 10:49:50|6361.8|6360.8|6361.8|6360.8|6361.8|6360.8|6361.8|6360.8|1
1621248600000|2021-05-17 10:50:00|6361.5|6360.5|6360.8|6359.8|6361.5|6360.5|6360.8|6359.8|13
1621248610000|2021-05-17 10:50:10|6360.5|6359.5|6360.8|6359.8|6361|6360|6360.5|6359.5|3
1621248620000|2021-05-17 10:50:20|6361|6360|6361|6360|6361|6360|6360.8|6359.8|5
1621248630000|2021-05-17 10:50:30|6360.8|6359.8|6361|6360|6361|6360|6360.8|6359.8|0
1621248640000|2021-05-17 10:50:40|6360.8|6359.8|6361.3|6360.3|6361.3|6360.3|6360.8|6359.8|1
1621248650000|2021-05-17 10:50:50|6361|6360|6361.3|6360.3|6361.3|6360.3|6361|6360|7
1621248660000|2021-05-17 10:51:00|6361|6360|6361.3|6360.3|6361.3|6360.3|6361|6360|1
1621248670000|2021-05-17 10:51:10|6361.5|6360.5|6361.3|6360.3|6361.5|6360.5|6361|6360|12
1621248680000|2021-05-17 10:51:20|6361|6360|6361.3|6360.3|6361.3|6360.3|6361|6360|0
1621248690000|2021-05-17 10:51:30|6361|6360|6361|6360|6361.3|6360.3|6360.8|6359.8|7
1621248700000|2021-05-17 10:51:40|6361.3|6360.3|6361|6360|6361.3|6360.3|6361|6360|0
1621248710000|2021-05-17 10:51:50|6360.8|6359.8|6360|6359|6360.8|6359.8|6360|6359|1
1621248720000|2021-05-17 10:52:00|6359.8|6358.8|6359.3|6358.3|6359.8|6358.8|6359.3|6358.3|5
1621248730000|2021-05-17 10:52:10|6360|6359|6359.8|6358.8|6360|6359|6359.3|6358.3|77
1621248740000|2021-05-17 10:52:20|6360|6359|6359.3|6358.3|6360|6359|6359.3|6358.3|5
1621248750000|2021-05-17 10:52:30|6359|6358|6359|6358|6359|6358|6359|6358|2
1621248760000|2021-05-17 10:52:40|||||||||1
1621248770000|2021-05-17 10:52:50|6358.8|6357.8|6359|6358|6359|6358|6358.8|6357.8|1
1621248780000|2021-05-17 10:53:00|6358.8|6357.8|6358.5|6357.5|6359|6358|6358.5|6357.5|11
1621248800000|2021-05-17 10:53:20|6358.8|6357.8|6359.8|6358.8|6359.8|6358.8|6358.8|6357.8|8
1621248820000|2021-05-17 10:53:40|6359.5|6358.5|6358.5|6357.5|6359.5|6358.5|6358.3|6357.3|6
1621248830000|2021-05-17 10:53:50|6358.8|6357.8|6358.5|6357.5|6358.8|6357.8|6358.3|6357.3|3
1621248840000|2021-05-17 10:54:00|6358.3|6357.3|6358.3|6357.3|6358.5|6357.5|6358.3|6357.3|1
1621248850000|2021-05-17 10:54:10|6357.8|6356.8|6357.8|6356.8|6358.3|6357.3|6357.8|6356.8|4
1621248860000|2021-05-17 10:54:20|6357.5|6356.5|6357.5|6356.5|6357.5|6356.5|6357.3|6356.3|4
1621248870000|2021-05-17 10:54:30|6357.8|6356.8|6358.3|6357.3|6358.3|6357.3|6357.8|6356.8|4
1621248880000|2021-05-17 10:54:40|6358|6357|6358.3|6357.3|6358.3|6357.3|6358|6357|0
1621248890000|2021-05-17 10:54:50|6358|6357|6359|6358|6359.3|6358.3|6358|6357|19
1621248900000|2021-05-17 10:55:00|6358.8|6357.8|6359|6358|6359.3|6358.3|6358.8|6357.8|4
1621248910000|2021-05-17 10:55:10|6358.8|6357.8|6359.5|6358.5|6359.5|6358.5|6358.8|6357.8|3
1621248920000|2021-05-17 10:55:20|6359.3|6358.3|6359|6358|6359.5|6358.5|6359|6358|2
1621248930000|2021-05-17 10:55:30|6359.3|6358.3|6359|6358|6359.3|6358.3|6359|6358|0
1621248940000|2021-05-17 10:55:40|6359.3|6358.3|6359|6358|6359.3|6358.3|6359|6358|0
1621248950000|2021-05-17 10:55:50|6358.8|6357.8|6358|6357|6358.8|6357.8|6358|6357|3
1621248960000|2021-05-17 10:56:00|6357.8|6356.8|6357.8|6356.8|6358|6357|6357.8|6356.8|2
1621248970000|2021-05-17 10:56:10|6357.5|6356.5|6357.5|6356.5|6357.8|6356.8|6357.5|6356.5|0
1621248980000|2021-05-17 10:56:20|6357.3|6356.3|6357.3|6356.3|6357.5|6356.5|6357|6356|3
1621248990000|2021-05-17 10:56:30|6357|6356|6357.3|6356.3|6357.3|6356.3|6357|6356|0
1621249000000|2021-05-17 10:56:40|6357|6356|6356.5|6355.5|6357|6356|6356.3|6355.3|6
1621249010000|2021-05-17 10:56:50|6356.3|6355.3|6356.5|6355.5|6356.5|6355.5|6356.3|6355.3|3
1621249020000|2021-05-17 10:57:00|6356.3|6355.3|6356.8|6355.8|6356.8|6355.8|6356.3|6355.3|3
1621249030000|2021-05-17 10:57:10|6357|6356|6356.8|6355.8|6357|6356|6356.5|6355.5|3
1621249040000|2021-05-17 10:57:20|6356.5|6355.5|6356.5|6355.5|6356.5|6355.5|6356.3|6355.3|10
1621249050000|2021-05-17 10:57:30|6356.8|6355.8|6356|6355|6356.8|6355.8|6356|6355|7
1621249060000|2021-05-17 10:57:40|6355.8|6354.8|6356.8|6355.8|6356.8|6355.8|6355.8|6354.8|8
1621249070000|2021-05-17 10:57:50|6356.5|6355.5|6356.5|6355.5|6356.8|6355.8|6356.3|6355.3|5
1621249080000|2021-05-17 10:58:00|6356.3|6355.3|6356.8|6355.8|6357|6356|6356.3|6355.3|6
1621249090000|2021-05-17 10:58:10|6356.5|6355.5|6355.8|6354.8|6356.8|6355.8|6355.8|6354.8|18
1621249100000|2021-05-17 10:58:20|6356|6355|6356.5|6355.5|6356.5|6355.5|6356|6355|12
1621249110000|2021-05-17 10:58:30|6356.3|6355.3|6356.3|6355.3|6356.3|6355.3|6356.3|6355.3|1
1621249120000|2021-05-17 10:58:40|6356|6355|6356.3|6355.3|6356.3|6355.3|6356|6355|13
1621249130000|2021-05-17 10:58:50|6356.5|6355.5|6357.5|6356.5|6357.5|6356.5|6356.5|6355.5|25
1621249140000|2021-05-17 10:59:00|6357.8|6356.8|6356.5|6355.5|6357.8|6356.8|6356.5|6355.5|19
1621249150000|2021-05-17 10:59:10|6356.3|6355.3|6357|6356|6357|6356|6356.3|6355.3|3
1621249160000|2021-05-17 10:59:20|6357.3|6356.3|6357.8|6356.8|6357.8|6356.8|6356.8|6355.8|6
1621249170000|2021-05-17 10:59:30|6357.5|6356.5|6357.8|6356.8|6358.3|6357.3|6357.3|6356.3|10
1621249180000|2021-05-17 10:59:40|6357.5|6356.5|6357.3|6356.3|6357.5|6356.5|6357|6356|8
1621249190000|2021-05-17 10:59:50|6357|6356|6356.5|6355.5|6357|6356|6356.5|6355.5|17
1621249200000|2021-05-17 11:00:00|6356.8|6355.8|6356.3|6355.3|6356.8|6355.8|6356.3|6355.3|17
1621249210000|2021-05-17 11:00:10|6356|6355|6355.8|6354.8|6356|6355|6355.8|6354.8|4
1621249220000|2021-05-17 11:00:20|6356|6355|6356|6355|6356|6355|6356|6355|4
1621249230000|2021-05-17 11:00:30|6356.3|6355.3|6357.8|6356.8|6357.8|6356.8|6356.3|6355.3|43
1621249240000|2021-05-17 11:00:40|6357.5|6356.5|6357.5|6356.5|6358|6357|6357.5|6356.5|22
1621249260000|2021-05-17 11:01:00|6357.3|6356.3|6357.8|6356.8|6357.8|6356.8|6357.3|6356.3|3
1621249270000|2021-05-17 11:01:10|6357.5|6356.5|6357.5|6356.5|6357.8|6356.8|6357.5|6356.5|1
1621249290000|2021-05-17 11:01:30|6357.3|6356.3|6357.5|6356.5|6357.5|6356.5|6357.3|6356.3|5
1621249300000|2021-05-17 11:01:40|6357.8|6356.8|6357.8|6356.8|6357.8|6356.8|6357.8|6356.8|0
1621249310000|2021-05-17 11:01:50|6358|6357|6358|6357|6358|6357|6357.8|6356.8|5
1621249320000|2021-05-17 11:02:00|6357.8|6356.8|6357.5|6356.5|6358.3|6357.3|6357.5|6356.5|11
1621249330000|2021-05-17 11:02:10|6357.3|6356.3|6356.5|6355.5|6357.3|6356.3|6356.5|6355.5|21
1621249340000|2021-05-17 11:02:20|6356.3|6355.3|6356.3|6355.3|6356.3|6355.3|6356.3|6355.3|1
1621249350000|2021-05-17 11:02:30|6356|6355|6356.3|6355.3|6356.5|6355.5|6356|6355|7
1621249360000|2021-05-17 11:02:40|6356.5|6355.5|6356.8|6355.8|6356.8|6355.8|6356.5|6355.5|3
1621249380000|2021-05-17 11:03:00|6357|6356|6357.3|6356.3|6357.5|6356.5|6356.8|6355.8|11
1621249390000|2021-05-17 11:03:10|6357.5|6356.5|6357.8|6356.8|6357.8|6356.8|6357.3|6356.3|5
1621249400000|2021-05-17 11:03:20|6357.5|6356.5|6357.5|6356.5|6357.8|6356.8|6357.5|6356.5|7
1621249410000|2021-05-17 11:03:30|6357.8|6356.8|6357.8|6356.8|6357.8|6356.8|6357.8|6356.8|1
1621249420000|2021-05-17 11:03:40|6357.5|6356.5|6357.5|6356.5|6357.8|6356.8|6357.5|6356.5|1
1621249430000|2021-05-17 11:03:50|6357.3|6356.3|6357.8|6356.8|6357.8|6356.8|6357.3|6356.3|2
1621249440000|2021-05-17 11:04:00|6357.5|6356.5|6357.3|6356.3|6357.5|6356.5|6357.3|6356.3|2
1621249450000|2021-05-17 11:04:10|6357.5|6356.5|6356.5|6355.5|6357.8|6356.8|6356.5|6355.5|11
1621249460000|2021-05-17 11:04:20|6356.8|6355.8|6356.3|6355.3|6357|6356|6356.3|6355.3|6
1621249470000|2021-05-17 11:04:30|6356.5|6355.5|6356.8|6355.8|6356.8|6355.8|6356.3|6355.3|5
1621249480000|2021-05-17 11:04:40|6357|6356|6356.8|6355.8|6357|6356|6356.8|6355.8|1
1621249500000|2021-05-17 11:05:00|6356.5|6355.5|6356.5|6355.5|6356.5|6355.5|6356.3|6355.3|4
1621249510000|2021-05-17 11:05:10|6356.3|6355.3|6356.5|6355.5|6356.5|6355.5|6356.3|6355.3|0
1621249520000|2021-05-17 11:05:20|6356.3|6355.3|6355.3|6354.3|6356.5|6355.5|6355.3|6354.3|53
1621249530000|2021-05-17 11:05:30|6355.5|6354.5|6355.8|6354.8|6355.8|6354.8|6355.3|6354.3|4
1621249550000|2021-05-17 11:05:50|6356|6355|6356.5|6355.5|6356.5|6355.5|6356|6355|10
1621249560000|2021-05-17 11:06:00|6356.3|6355.3|6356.5|6355.5|6356.8|6355.8|6356.3|6355.3|4
1621249570000|2021-05-17 11:06:10|6356.8|6355.8|6357.3|6356.3|6357.3|6356.3|6356.8|6355.8|2
1621249580000|2021-05-17 11:06:20|6357.5|6356.5|6357.3|6356.3|6358|6357|6357.3|6356.3|29
1621249590000|2021-05-17 11:06:30|6357.5|6356.5|6357.5|6356.5|6357.8|6356.8|6357.5|6356.5|4
1621249600000|2021-05-17 11:06:40|6357.8|6356.8|6357.5|6356.5|6357.8|6356.8|6357.5|6356.5|0
1621249610000|2021-05-17 11:06:50|6357.3|6356.3|6357.3|6356.3|6357.3|6356.3|6357.3|6356.3|0
1621249620000|2021-05-17 11:07:00|6356.8|6355.8|6357.3|6356.3|6357.3|6356.3|6356.3|6355.3|7
1621249640000|2021-05-17 11:07:20|6357.5|6356.5|6357.8|6356.8|6357.8|6356.8|6357.5|6356.5|5
1621249650000|2021-05-17 11:07:30|6358|6357|6358.3|6357.3|6358.3|6357.3|6357.8|6356.8|5
1621249660000|2021-05-17 11:07:40|6358.5|6357.5|6359.5|6358.5|6359.5|6358.5|6358.3|6357.3|24
1621249670000|2021-05-17 11:07:50|6359.8|6358.8|6359.8|6358.8|6360|6359|6359.5|6358.5|11
1621249680000|2021-05-17 11:08:00|6360|6359|6359.5|6358.5|6360.3|6359.3|6359.5|6358.5|22
1621249690000|2021-05-17 11:08:10|6359.3|6358.3|6359.3|6358.3|6359.5|6358.5|6359.3|6358.3|0
1621249700000|2021-05-17 11:08:20|6359.5|6358.5|6359.8|6358.8|6359.8|6358.8|6359.5|6358.5|1
1621249710000|2021-05-17 11:08:30|6359.5|6358.5|6359.5|6358.5|6359.5|6358.5|6359.5|6358.5|6
1621249720000|2021-05-17 11:08:40|6359.8|6358.8|6360|6359|6360|6359|6359.5|6358.5|0
1621249730000|2021-05-17 11:08:50|6359.8|6358.8|6360|6359|6360|6359|6359.8|6358.8|0
1621249740000|2021-05-17 11:09:00|6360.3|6359.3|6360|6359|6360.3|6359.3|6360|6359|6
1621249750000|2021-05-17 11:09:10|6360.3|6359.3|6360.3|6359.3|6360.3|6359.3|6360.3|6359.3|0
1621249760000|2021-05-17 11:09:20|6360|6359|6359.8|6358.8|6360.3|6359.3|6359.8|6358.8|4
1621249770000|2021-05-17 11:09:30|6360|6359|6360|6359|6360.3|6359.3|6360|6359|1
1621249780000|2021-05-17 11:09:40|6360.3|6359.3|6360.3|6359.3|6360.3|6359.3|6360.3|6359.3|0
1621249790000|2021-05-17 11:09:50|6360.5|6359.5|6361|6360|6361|6360|6360.5|6359.5|6
1621249800000|2021-05-17 11:10:00|6361.3|6360.3|6361.3|6360.3|6361.5|6360.5|6361|6360|3
1621249810000|2021-05-17 11:10:10|6361|6360|6360.5|6359.5|6361|6360|6360.5|6359.5|7
1621249820000|2021-05-17 11:10:20|6360.3|6359.3|6360|6359|6360.5|6359.5|6360|6359|2
1621249830000|2021-05-17 11:10:30|6359.8|6358.8|6359.5|6358.5|6360|6359|6359.5|6358.5|1
1621249840000|2021-05-17 11:10:40|6359.8|6358.8|6359.5|6358.5|6359.8|6358.8|6359.3|6358.3|1
1621249850000|2021-05-17 11:10:50|6359.3|6358.3|6359.8|6358.8|6359.8|6358.8|6359.3|6358.3|0
1621249860000|2021-05-17 11:11:00|6359.5|6358.5|6360|6359|6360|6359|6359.3|6358.3|10
1621249870000|2021-05-17 11:11:10|6360.3|6359.3|6359.3|6358.3|6360.3|6359.3|6359.3|6358.3|3
1621249880000|2021-05-17 11:11:20|6359.5|6358.5|6360.5|6359.5|6360.5|6359.5|6359.5|6358.5|7
1621249890000|2021-05-17 11:11:30|6360.8|6359.8|6360.8|6359.8|6360.8|6359.8|6360.5|6359.5|0
1621249900000|2021-05-17 11:11:40|6360.5|6359.5|6361|6360|6361|6360|6360.5|6359.5|0
1621249910000|2021-05-17 11:11:50|6360.8|6359.8|6361|6360|6361|6360|6360.8|6359.8|3
1621249920000|2021-05-17 11:12:00|6361.3|6360.3|6360.5|6359.5|6361.5|6360.5|6360.3|6359.3|26
1621249930000|2021-05-17 11:12:10|6360.8|6359.8|6361|6360|6361.3|6360.3|6360.8|6359.8|2
1621249940000|2021-05-17 11:12:20|6361.3|6360.3|6361.8|6360.8|6361.8|6360.8|6361.3|6360.3|6
1621249950000|2021-05-17 11:12:30|6361.5|6360.5|6361.8|6360.8|6361.8|6360.8|6361.5|6360.5|1
1621249960000|2021-05-17 11:12:40|6361.5|6360.5|6361.8|6360.8|6361.8|6360.8|6361.5|6360.5|0
1621249980000|2021-05-17 11:13:00|6362|6361|6361.8|6360.8|6362.5|6361.5|6361.8|6360.8|6
1621249990000|2021-05-17 11:13:10|6361.5|6360.5|6361.3|6360.3|6361.8|6360.8|6361.3|6360.3|2
1621250000000|2021-05-17 11:13:20|6361.5|6360.5|6361.8|6360.8|6361.8|6360.8|6361.3|6360.3|6
1621250010000|2021-05-17 11:13:30|6361.5|6360.5|6361.3|6360.3|6361.5|6360.5|6361|6360|2
1621250020000|2021-05-17 11:13:40|6361|6360|6361|6360|6361.3|6360.3|6360.8|6359.8|1
1621250030000|2021-05-17 11:13:50|6360.8|6359.8|6360|6359|6360.8|6359.8|6360|6359|4
1621250040000|2021-05-17 11:14:00|6360.3|6359.3|6360.3|6359.3|6360.3|6359.3|6360|6359|0
1621250050000|2021-05-17 11:14:10|6360.5|6359.5|6360.5|6359.5|6361|6360|6360.5|6359.5|16
1621250060000|2021-05-17 11:14:20|6360.8|6359.8|6361.5|6360.5|6361.5|6360.5|6360.8|6359.8|6
1621250070000|2021-05-17 11:14:30|6361.3|6360.3|6361.5|6360.5|6361.5|6360.5|6361.3|6360.3|1
1621250080000|2021-05-17 11:14:40|6361.3|6360.3|6361.5|6360.5|6361.8|6360.8|6361.3|6360.3|2
1621250090000|2021-05-17 11:14:50|6361.3|6360.3|6361|6360|6361.3|6360.3|6360.8|6359.8|3
1621250100000|2021-05-17 11:15:00|6360.5|6359.5|6360.3|6359.3|6360.5|6359.5|6360|6359|9
1621250110000|2021-05-17 11:15:10|6360.5|6359.5|6361.3|6360.3|6361.3|6360.3|6360.5|6359.5|10
1621250120000|2021-05-17 11:15:20|6361|6360|6361.3|6360.3|6361.3|6360.3|6361|6360|5
1621250130000|2021-05-17 11:15:30|6361.5|6360.5|6361.5|6360.5|6361.5|6360.5|6361.5|6360.5|3
1621250140000|2021-05-17 11:15:40|6361.3|6360.3|6360.3|6359.3|6361.3|6360.3|6360|6359|9
1621250150000|2021-05-17 11:15:50|6360|6359|6361|6360|6361|6360|6360|6359|3
1621250160000|2021-05-17 11:16:00|6360.8|6359.8|6360.5|6359.5|6360.8|6359.8|6360.3|6359.3|4
1621250170000|2021-05-17 11:16:10|6360.3|6359.3|6360.8|6359.8|6360.8|6359.8|6360.3|6359.3|1
1621250180000|2021-05-17 11:16:20|6361|6360|6361.5|6360.5|6361.5|6360.5|6361|6360|2
1621250190000|2021-05-17 11:16:30|6361.3|6360.3|6361.5|6360.5|6361.5|6360.5|6361|6360|3
1621250200000|2021-05-17 11:16:40|6361.3|6360.3|6361.8|6360.8|6361.8|6360.8|6361.3|6360.3|2
1621250220000|2021-05-17 11:17:00|6361.5|6360.5|6361.5|6360.5|6361.8|6360.8|6361.5|6360.5|10
1621250230000|2021-05-17 11:17:10|6361.3|6360.3|6361.3|6360.3|6361.5|6360.5|6361.3|6360.3|2
1621250250000|2021-05-17 11:17:30|6361.5|6360.5|6362.3|6361.3|6362.3|6361.3|6361.5|6360.5|19
1621250260000|2021-05-17 11:17:40|6362.5|6361.5|6362.3|6361.3|6362.5|6361.5|6362.3|6361.3|3
1621250270000|2021-05-17 11:17:50|6362.5|6361.5|6362.3|6361.3|6362.5|6361.5|6362.3|6361.3|3
1621250290000|2021-05-17 11:18:10|6362.5|6361.5|6363|6362|6363|6362|6362.5|6361.5|7
1621250300000|2021-05-17 11:18:20|6363.3|6362.3|6363|6362|6363.3|6362.3|6363|6362|7
1621250310000|2021-05-17 11:18:30|6363.3|6362.3|6364.3|6363.3|6364.3|6363.3|6363|6362|45
1621250320000|2021-05-17 11:18:40|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|6364.3|6363.3|13
1621250330000|2021-05-17 11:18:50|6364.8|6363.8|6363.3|6362.3|6364.8|6363.8|6363.3|6362.3|25
1621250350000|2021-05-17 11:19:10|6363.5|6362.5|6363.8|6362.8|6363.8|6362.8|6363.5|6362.5|7
1621250360000|2021-05-17 11:19:20|6364|6363|6364|6363|6364|6363|6364|6363|5
1621250370000|2021-05-17 11:19:30|6364.3|6363.3|6362.8|6361.8|6364.3|6363.3|6362.8|6361.8|22
1621250380000|2021-05-17 11:19:40|6363|6362|6363|6362|6363|6362|6362.8|6361.8|8
1621250390000|2021-05-17 11:19:50|6363.3|6362.3|6363|6362|6363.3|6362.3|6363|6362|10
1621250400000|2021-05-17 11:20:00|6362.8|6361.8|6362.3|6361.3|6362.8|6361.8|6362|6361|15
1621250410000|2021-05-17 11:20:10|6362.5|6361.5|6362.8|6361.8|6362.8|6361.8|6362.5|6361.5|14
1621250420000|2021-05-17 11:20:20|6363|6362|6363|6362|6363|6362|6363|6362|5
1621250430000|2021-05-17 11:20:30|6362.8|6361.8|6362.8|6361.8|6363.3|6362.3|6362.8|6361.8|7
1621250440000|2021-05-17 11:20:40|6362.5|6361.5|6362|6361|6362.5|6361.5|6362|6361|2
1621250450000|2021-05-17 11:20:50|6361.8|6360.8|6362.3|6361.3|6362.3|6361.3|6361.8|6360.8|1
1621250460000|2021-05-17 11:21:00|6362|6361|6362.5|6361.5|6362.5|6361.5|6361.8|6360.8|3
1621250470000|2021-05-17 11:21:10|6362.3|6361.3|6362|6361|6362.3|6361.3|6362|6361|0
1621250480000|2021-05-17 11:21:20|6362.3|6361.3|6362.5|6361.5|6362.5|6361.5|6362.3|6361.3|3
1621250490000|2021-05-17 11:21:30|6362.8|6361.8|6361.8|6360.8|6362.8|6361.8|6361.8|6360.8|4
1621250500000|2021-05-17 11:21:40|6361.5|6360.5|6361.3|6360.3|6361.5|6360.5|6361.3|6360.3|3
1621250510000|2021-05-17 11:21:50|6361|6360|6360.8|6359.8|6361|6360|6360.8|6359.8|17
1621250520000|2021-05-17 11:22:00|6361.3|6360.3|6361|6360|6361.3|6360.3|6361|6360|5
1621250530000|2021-05-17 11:22:10|6361.3|6360.3|6360.5|6359.5|6361.3|6360.3|6360.3|6359.3|16
1621250540000|2021-05-17 11:22:20|6360.8|6359.8|6361|6360|6361|6360|6360.5|6359.5|128
1621250550000|2021-05-17 11:22:30|6360.8|6359.8|6361|6360|6361|6360|6360.8|6359.8|34
1621250560000|2021-05-17 11:22:40|6360.8|6359.8|6360.5|6359.5|6361.3|6360.3|6360.5|6359.5|7
1621250570000|2021-05-17 11:22:50|6360.3|6359.3|6359.5|6358.5|6360.3|6359.3|6359.3|6358.3|16
1621250580000|2021-05-17 11:23:00|6359.3|6358.3|6359.8|6358.8|6359.8|6358.8|6359.3|6358.3|5
1621250590000|2021-05-17 11:23:10|6360.5|6359.5|6360.5|6359.5|6360.5|6359.5|6360|6359|16
1621250600000|2021-05-17 11:23:20|6360.3|6359.3|6359.8|6358.8|6360.3|6359.3|6359.5|6358.5|3
1621250610000|2021-05-17 11:23:30|6359.5|6358.5|6359|6358|6359.5|6358.5|6359|6358|10
1621250620000|2021-05-17 11:23:40|6358.8|6357.8|6358.5|6357.5|6358.8|6357.8|6358.5|6357.5|17
1621250630000|2021-05-17 11:23:50|6358.3|6357.3|6358.3|6357.3|6358.3|6357.3|6358|6357|1
1621250640000|2021-05-17 11:24:00|6358|6357|6357.5|6356.5|6358.3|6357.3|6357.5|6356.5|4
1621250650000|2021-05-17 11:24:10|6357.3|6356.3|6357.5|6356.5|6357.8|6356.8|6357.3|6356.3|6
1621250660000|2021-05-17 11:24:20|6357.3|6356.3|6357|6356|6357.5|6356.5|6357|6356|3
1621250670000|2021-05-17 11:24:30|6357.3|6356.3|6357|6356|6357.3|6356.3|6357|6356|3
1621250680000|2021-05-17 11:24:40|6357.3|6356.3|6356.5|6355.5|6357.3|6356.3|6356.5|6355.5|5
1621250690000|2021-05-17 11:24:50|6356.8|6355.8|6356.5|6355.5|6356.8|6355.8|6356.5|6355.5|24
1621250700000|2021-05-17 11:25:00|6356.3|6355.3|6356|6355|6356.8|6355.8|6355.5|6354.5|36
1621250710000|2021-05-17 11:25:10|6355.8|6354.8|6354.3|6353.3|6355.8|6354.8|6354.3|6353.3|13
1621250720000|2021-05-17 11:25:20|6353.8|6352.8|6353|6352|6353.8|6352.8|6353|6352|85
1621250730000|2021-05-17 11:25:30|6353.3|6352.3|6352.3|6351.3|6353.3|6352.3|6352.3|6351.3|5
1621250740000|2021-05-17 11:25:40|6352|6351|6353.3|6352.3|6353.5|6352.5|6351.8|6350.8|25
1621250750000|2021-05-17 11:25:50|6353.5|6352.5|6353.5|6352.5|6354.3|6353.3|6353.3|6352.3|137
1621250760000|2021-05-17 11:26:00|6353.3|6352.3|6353|6352|6353.3|6352.3|6352.8|6351.8|16
1621250770000|2021-05-17 11:26:10|6352.8|6351.8|6353.5|6352.5|6353.5|6352.5|6352.8|6351.8|5
1621250780000|2021-05-17 11:26:20|6353.3|6352.3|6353.5|6352.5|6353.8|6352.8|6353|6352|2
1621250790000|2021-05-17 11:26:30|6353.8|6352.8|6354.5|6353.5|6354.8|6353.8|6353.8|6352.8|4
1621250800000|2021-05-17 11:26:40|6354.8|6353.8|6355|6354|6355.3|6354.3|6354.5|6353.5|17
1621250810000|2021-05-17 11:26:50|6354.8|6353.8|6355.5|6354.5|6355.5|6354.5|6354.8|6353.8|2
1621250820000|2021-05-17 11:27:00|6355.3|6354.3|6354.5|6353.5|6355.3|6354.3|6354.3|6353.3|13
1621250830000|2021-05-17 11:27:10|6354.3|6353.3|6355|6354|6355|6354|6354.3|6353.3|4
1621250840000|2021-05-17 11:27:20|6354.8|6353.8|6354.5|6353.5|6354.8|6353.8|6354.3|6353.3|2
1621250850000|2021-05-17 11:27:30|6354.3|6353.3|6354.8|6353.8|6354.8|6353.8|6354|6353|9
1621250860000|2021-05-17 11:27:40|6355.3|6354.3|6355|6354|6355.5|6354.5|6354.8|6353.8|8
1621250870000|2021-05-17 11:27:50|6355.3|6354.3|6355.5|6354.5|6355.8|6354.8|6355.3|6354.3|4
1621250880000|2021-05-17 11:28:00|6355.8|6354.8|6355.3|6354.3|6355.8|6354.8|6355.3|6354.3|4
1621250890000|2021-05-17 11:28:10|6355.5|6354.5|6355.5|6354.5|6355.5|6354.5|6355.5|6354.5|0
1621250900000|2021-05-17 11:28:20|6355.3|6354.3|6355.5|6354.5|6355.5|6354.5|6355.3|6354.3|4
1621250910000|2021-05-17 11:28:30|6355.3|6354.3|6355|6354|6355.3|6354.3|6354.8|6353.8|4
1621250920000|2021-05-17 11:28:40|6354.8|6353.8|6354.8|6353.8|6355|6354|6354.8|6353.8|0
1621250930000|2021-05-17 11:28:50|6355|6354|6355.5|6354.5|6355.5|6354.5|6354.8|6353.8|3
1621250940000|2021-05-17 11:29:00|6355.3|6354.3|6356|6355|6356|6355|6355|6354|12
1621250950000|2021-05-17 11:29:10|6355.8|6354.8|6356|6355|6356|6355|6355.8|6354.8|0
1621250960000|2021-05-17 11:29:20|6356.3|6355.3|6355|6354|6356.3|6355.3|6355|6354|20
1621250970000|2021-05-17 11:29:30|6355.3|6354.3|6355.3|6354.3|6355.3|6354.3|6355.3|6354.3|1
1621250980000|2021-05-17 11:29:40|6355|6354|6354.5|6353.5|6355|6354|6354.3|6353.3|1
1621250990000|2021-05-17 11:29:50|6354.8|6353.8|6354.5|6353.5|6354.8|6353.8|6354.3|6353.3|1
1621251000000|2021-05-17 11:30:00|6354.8|6353.8|6354.3|6353.3|6354.8|6353.8|6354.3|6353.3|4
1621251010000|2021-05-17 11:30:10|6353.8|6352.8|6354|6353|6354.3|6353.3|6353.8|6352.8|20
1621251020000|2021-05-17 11:30:20|6353.8|6352.8|6353.8|6352.8|6353.8|6352.8|6353.8|6352.8|0
1621251030000|2021-05-17 11:30:30|6353.5|6352.5|6353.3|6352.3|6353.5|6352.5|6353.3|6352.3|16
1621251040000|2021-05-17 11:30:40|6353.5|6352.5|6353.8|6352.8|6353.8|6352.8|6353.5|6352.5|3
1621251050000|2021-05-17 11:30:50|6353.5|6352.5|6353.3|6352.3|6353.8|6352.8|6353.3|6352.3|9
1621251060000|2021-05-17 11:31:00|6353|6352|6353.5|6352.5|6353.8|6352.8|6353|6352|14
1621251070000|2021-05-17 11:31:10|6353.8|6352.8|6353.8|6352.8|6354.5|6353.5|6353.8|6352.8|22
1621251080000|2021-05-17 11:31:20|6354|6353|6354|6353|6354|6353|6353.8|6352.8|1
1621251090000|2021-05-17 11:31:30|6353.8|6352.8|6354|6353|6354|6353|6353.8|6352.8|0
1621251100000|2021-05-17 11:31:40|6353.8|6352.8|6354.3|6353.3|6354.3|6353.3|6353.8|6352.8|1
1621251110000|2021-05-17 11:31:50|6354|6353|6354.3|6353.3|6354.3|6353.3|6353.8|6352.8|2
1621251120000|2021-05-17 11:32:00|6354.5|6353.5|6355|6354|6355|6354|6354.5|6353.5|8
1621251130000|2021-05-17 11:32:10|6354.8|6353.8|6354.8|6353.8|6355|6354|6354.8|6353.8|4
1621251140000|2021-05-17 11:32:20|6355|6354|6355.3|6354.3|6355.3|6354.3|6355|6354|3
1621251150000|2021-05-17 11:32:30|6355.5|6354.5|6355|6354|6355.5|6354.5|6355|6354|10
1621251160000|2021-05-17 11:32:40|6354.8|6353.8|6355|6354|6355|6354|6354.8|6353.8|3
1621251170000|2021-05-17 11:32:50|6355.3|6354.3|6355.5|6354.5|6355.5|6354.5|6355|6354|6
1621251180000|2021-05-17 11:33:00|6355.8|6354.8|6355.5|6354.5|6355.8|6354.8|6355.5|6354.5|3
1621251190000|2021-05-17 11:33:10|6355.8|6354.8|6355.8|6354.8|6356|6355|6355.8|6354.8|1
1621251200000|2021-05-17 11:33:20|6356|6355|6355.8|6354.8|6356.3|6355.3|6355.5|6354.5|14
1621251210000|2021-05-17 11:33:30|6355.5|6354.5|6356|6355|6356|6355|6355.5|6354.5|13
1621251220000|2021-05-17 11:33:40|6355.8|6354.8|6355.5|6354.5|6355.8|6354.8|6355.5|6354.5|1
1621251230000|2021-05-17 11:33:50|6355.8|6354.8|6355.5|6354.5|6355.8|6354.8|6355.5|6354.5|3
1621251240000|2021-05-17 11:34:00|6355.3|6354.3|6355.8|6354.8|6355.8|6354.8|6355.3|6354.3|2
1621251250000|2021-05-17 11:34:10|6356|6355|6355.8|6354.8|6356|6355|6355.8|6354.8|2
1621251260000|2021-05-17 11:34:20|6356|6355|6356.3|6355.3|6356.3|6355.3|6355.8|6354.8|0
1621251270000|2021-05-17 11:34:30|6356|6355|6355.8|6354.8|6356.3|6355.3|6355.8|6354.8|0
1621251280000|2021-05-17 11:34:40|6355.5|6354.5|6356.8|6355.8|6356.8|6355.8|6355|6354|32
1621251290000|2021-05-17 11:34:50|6357|6356|6356.5|6355.5|6357|6356|6356.3|6355.3|7
1621251300000|2021-05-17 11:35:00|6356.8|6355.8|6357|6356|6357|6356|6356.8|6355.8|14
1621251310000|2021-05-17 11:35:10|6357.3|6356.3|6356.5|6355.5|6357.8|6356.8|6356.5|6355.5|21
1621251320000|2021-05-17 11:35:20|6356.8|6355.8|6356.3|6355.3|6356.8|6355.8|6356.3|6355.3|3
1621251330000|2021-05-17 11:35:30|6356.5|6355.5|6356.5|6355.5|6356.5|6355.5|6356.5|6355.5|6
1621251340000|2021-05-17 11:35:40|6356.8|6355.8|6357.3|6356.3|6357.3|6356.3|6356.8|6355.8|8
1621251350000|2021-05-17 11:35:50|6357.5|6356.5|6357.3|6356.3|6357.5|6356.5|6357|6356|3
1621251360000|2021-05-17 11:36:00|6357|6356|6357|6356|6357|6356|6356.5|6355.5|1
1621251370000|2021-05-17 11:36:10|6356.8|6355.8|6357.5|6356.5|6357.8|6356.8|6356.8|6355.8|2015
1621251380000|2021-05-17 11:36:20|6357.3|6356.3|6357.3|6356.3|6357.8|6356.8|6357|6356|5
1621251390000|2021-05-17 11:36:30|6357.5|6356.5|6357.3|6356.3|6357.5|6356.5|6357.3|6356.3|2
1621251400000|2021-05-17 11:36:40|6357.5|6356.5|6357.8|6356.8|6357.8|6356.8|6357.5|6356.5|1
1621251410000|2021-05-17 11:36:50|6358|6357|6358.3|6357.3|6358.5|6357.5|6358|6357|7
1621251420000|2021-05-17 11:37:00|6358.5|6357.5|6358.3|6357.3|6358.5|6357.5|6358.3|6357.3|2
1621251430000|2021-05-17 11:37:10|6358.5|6357.5|6358.5|6357.5|6358.5|6357.5|6358.3|6357.3|5
1621251440000|2021-05-17 11:37:20|6358.3|6357.3|6358.3|6357.3|6358.3|6357.3|6358.3|6357.3|5
1621251450000|2021-05-17 11:37:30|6358.5|6357.5|6358|6357|6358.5|6357.5|6357.5|6356.5|16
1621251460000|2021-05-17 11:37:40|6357.8|6356.8|6358.3|6357.3|6358.3|6357.3|6357.8|6356.8|11
1621251470000|2021-05-17 11:37:50|6358|6357|6358|6357|6358.3|6357.3|6357.8|6356.8|2
1621251480000|2021-05-17 11:38:00|6357.8|6356.8|6357.3|6356.3|6357.8|6356.8|6357.3|6356.3|14
1621251490000|2021-05-17 11:38:10|||||||||2
1621251500000|2021-05-17 11:38:20|6357|6356|6356.8|6355.8|6357|6356|6356.5|6355.5|2
1621251510000|2021-05-17 11:38:30|6356.5|6355.5|6356|6355|6356.8|6355.8|6356|6355|0
1621251520000|2021-05-17 11:38:40|6355.8|6354.8|6355.3|6354.3|6356|6355|6355.3|6354.3|5
1621251530000|2021-05-17 11:38:50|||||||||3
1621251540000|2021-05-17 11:39:00|6355.5|6354.5|6355.5|6354.5|6356.3|6355.3|6355.5|6354.5|25
1621251550000|2021-05-17 11:39:10|6355.3|6354.3|6355.5|6354.5|6355.8|6354.8|6355.3|6354.3|7
1621251560000|2021-05-17 11:39:20|6355.8|6354.8|6355.3|6354.3|6355.8|6354.8|6355.3|6354.3|0
1621251570000|2021-05-17 11:39:30|6355.5|6354.5|6355.5|6354.5|6355.5|6354.5|6355.3|6354.3|8
1621251580000|2021-05-17 11:39:40|6355.8|6354.8|6355.5|6354.5|6355.8|6354.8|6355.3|6354.3|1
1621251590000|2021-05-17 11:39:50|6355.3|6354.3|6355.3|6354.3|6355.3|6354.3|6355.3|6354.3|0
1621251600000|2021-05-17 11:40:00|6355.7|6354.7|6355.4|6354.4|6355.7|6354.7|6355.2|6354.2|16
1621251610000|2021-05-17 11:40:10|6355.7|6354.7|6354.7|6353.7|6355.7|6354.7|6354.7|6353.7|9
1621251620000|2021-05-17 11:40:20|6355.2|6354.2|6354.7|6353.7|6355.2|6354.2|6354.7|6353.7|8
1621251630000|2021-05-17 11:40:30|6354.9|6353.9|6354.9|6353.9|6355.2|6354.2|6354.9|6353.9|5
1621251640000|2021-05-17 11:40:40|6354.7|6353.7|6354.4|6353.4|6354.9|6353.9|6354.2|6353.2|21
1621251650000|2021-05-17 11:40:50|6354.7|6353.7|6354.4|6353.4|6354.7|6353.7|6354.2|6353.2|0
1621251660000|2021-05-17 11:41:00|6354.2|6353.2|6354.4|6353.4|6354.7|6353.7|6354.2|6353.2|3
1621251670000|2021-05-17 11:41:10|6354.7|6353.7|6354.9|6353.9|6354.9|6353.9|6354.7|6353.7|9
1621251680000|2021-05-17 11:41:20|6354.7|6353.7|6354.9|6353.9|6354.9|6353.9|6354.2|6353.2|3
1621251690000|2021-05-17 11:41:30|6354.7|6353.7|6354.2|6353.2|6354.7|6353.7|6354.2|6353.2|5001
1621251700000|2021-05-17 11:41:40|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.7|6352.7|2
1621251710000|2021-05-17 11:41:50|6353.9|6352.9|6353.9|6352.9|6354.2|6353.2|6353.9|6352.9|7
1621251720000|2021-05-17 11:42:00|6353.7|6352.7|6353.9|6352.9|6354.2|6353.2|6353.7|6352.7|1
1621251730000|2021-05-17 11:42:10|6353.7|6352.7|6353.9|6352.9|6353.9|6352.9|6353.7|6352.7|0
1621251740000|2021-05-17 11:42:20|6354.2|6353.2|6353.4|6352.4|6354.2|6353.2|6353.4|6352.4|21
1621251750000|2021-05-17 11:42:30|6353.7|6352.7|6353.9|6352.9|6353.9|6352.9|6353.7|6352.7|3
1621251760000|2021-05-17 11:42:40|6353.7|6352.7|6353.4|6352.4|6353.7|6352.7|6353.2|6352.2|3
1621251770000|2021-05-17 11:42:50|||||||||3
1621251780000|2021-05-17 11:43:00|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|0
1621251790000|2021-05-17 11:43:10|6353.4|6352.4|6353.4|6352.4|6353.4|6352.4|6353.2|6352.2|1
1621251800000|2021-05-17 11:43:20|6353.7|6352.7|6352.9|6351.9|6353.7|6352.7|6352.7|6351.7|15
1621251810000|2021-05-17 11:43:30|6352.7|6351.7|6352.9|6351.9|6352.9|6351.9|6352.7|6351.7|1
1621251820000|2021-05-17 11:43:40|6352.7|6351.7|6352.7|6351.7|6352.7|6351.7|6352.4|6351.4|5
1621251830000|2021-05-17 11:43:50|6352.4|6351.4|6351.4|6350.4|6352.4|6351.4|6351.4|6350.4|74
1621251840000|2021-05-17 11:44:00|6351.7|6350.7|6351.7|6350.7|6351.9|6350.9|6351.4|6350.4|34
1621251850000|2021-05-17 11:44:10|6351.4|6350.4|6351.2|6350.2|6351.4|6350.4|6350.7|6349.7|29
1621251860000|2021-05-17 11:44:20|6350.9|6349.9|6350.2|6349.2|6350.9|6349.9|6350.2|6349.2|13
1621251870000|2021-05-17 11:44:30|6350.4|6349.4|6350.4|6349.4|6350.4|6349.4|6350.4|6349.4|3
1621251880000|2021-05-17 11:44:40|6350.2|6349.2|6350.2|6349.2|6350.2|6349.2|6349.9|6348.9|10
1621251890000|2021-05-17 11:44:50|6350.4|6349.4|6351.7|6350.7|6352.2|6351.2|6350.4|6349.4|30
1621251900000|2021-05-17 11:45:00|6351.4|6350.4|6350.2|6349.2|6351.4|6350.4|6350.2|6349.2|9
1621251910000|2021-05-17 11:45:10|6349.9|6348.9|6350.4|6349.4|6350.7|6349.7|6349.7|6348.7|25
1621251920000|2021-05-17 11:45:20|6350.2|6349.2|6349.7|6348.7|6350.4|6349.4|6349.7|6348.7|4
1621251930000|2021-05-17 11:45:30|6349.9|6348.9|6350.2|6349.2|6350.2|6349.2|6349.9|6348.9|0
1621251940000|2021-05-17 11:45:40|6350.4|6349.4|6350.2|6349.2|6350.4|6349.4|6350.2|6349.2|17
1621251950000|2021-05-17 11:45:50|6350.4|6349.4|6351.2|6350.2|6351.2|6350.2|6350.4|6349.4|4
1621251960000|2021-05-17 11:46:00|6351.4|6350.4|6351.2|6350.2|6351.4|6350.4|6351.2|6350.2|1
1621251970000|2021-05-17 11:46:10|6350.9|6349.9|6350.4|6349.4|6351.2|6350.2|6350.4|6349.4|3
1621251980000|2021-05-17 11:46:20|6350.2|6349.2|6350.4|6349.4|6350.4|6349.4|6350.2|6349.2|3
1621251990000|2021-05-17 11:46:30|6350.2|6349.2|6350.4|6349.4|6350.4|6349.4|6350.2|6349.2|4
1621252000000|2021-05-17 11:46:40|6350.2|6349.2|6350.7|6349.7|6350.7|6349.7|6350.2|6349.2|1
1621252010000|2021-05-17 11:46:50|6350.4|6349.4|6349.9|6348.9|6350.4|6349.4|6349.9|6348.9|10
1621252020000|2021-05-17 11:47:00|6349.7|6348.7|6350.2|6349.2|6350.2|6349.2|6349.4|6348.4|28
1621252030000|2021-05-17 11:47:10|6350.4|6349.4|6350.2|6349.2|6350.7|6349.7|6350.2|6349.2|7
1621252040000|2021-05-17 11:47:20|6350.4|6349.4|6351.2|6350.2|6351.2|6350.2|6350.2|6349.2|14
1621252050000|2021-05-17 11:47:30|6350.9|6349.9|6351.2|6350.2|6351.2|6350.2|6350.7|6349.7|3
1621252060000|2021-05-17 11:47:40|6351.4|6350.4|6352.9|6351.9|6353.2|6352.2|6351.4|6350.4|21
1621252070000|2021-05-17 11:47:50|6353.2|6352.2|6352.4|6351.4|6353.2|6352.2|6352.4|6351.4|3
1621252080000|2021-05-17 11:48:00|6352.2|6351.2|6352.2|6351.2|6352.4|6351.4|6351.9|6350.9|3
1621252090000|2021-05-17 11:48:10|6352.4|6351.4|6352.2|6351.2|6352.4|6351.4|6352.2|6351.2|4
1621252100000|2021-05-17 11:48:20|6352.7|6351.7|6352.2|6351.2|6352.7|6351.7|6352.2|6351.2|3
1621252110000|2021-05-17 11:48:30|6351.9|6350.9|6351.9|6350.9|6352.2|6351.2|6351.2|6350.2|8
1621252120000|2021-05-17 11:48:40|6351.7|6350.7|6351.7|6350.7|6351.9|6350.9|6351.7|6350.7|2
1621252130000|2021-05-17 11:48:50|6351.9|6350.9|6351.9|6350.9|6351.9|6350.9|6351.7|6350.7|6
1621252140000|2021-05-17 11:49:00|6351.7|6350.7|6351.7|6350.7|6351.9|6350.9|6351.7|6350.7|0
1621252150000|2021-05-17 11:49:10|6351.9|6350.9|6351.9|6350.9|6351.9|6350.9|6351.2|6350.2|6
1621252160000|2021-05-17 11:49:20|6351.7|6350.7|6351.4|6350.4|6351.9|6350.9|6351.4|6350.4|3
1621252170000|2021-05-17 11:49:30|6351.7|6350.7|6351.9|6350.9|6351.9|6350.9|6351.7|6350.7|6
1621252180000|2021-05-17 11:49:40|6351.7|6350.7|6351.4|6350.4|6351.7|6350.7|6351.2|6350.2|2
1621252190000|2021-05-17 11:49:50|6351.2|6350.2|6351.4|6350.4|6351.7|6350.7|6351.2|6350.2|4
1621252200000|2021-05-17 11:50:00|6351.2|6350.2|6351.4|6350.4|6351.4|6350.4|6351.2|6350.2|1
1621252210000|2021-05-17 11:50:10|6351.2|6350.2|6351.9|6350.9|6351.9|6350.9|6351.2|6350.2|7
1621252220000|2021-05-17 11:50:20|6352.2|6351.2|6352.4|6351.4|6352.4|6351.4|6352.2|6351.2|5
1621252230000|2021-05-17 11:50:30|6352.7|6351.7|6352.4|6351.4|6353.4|6352.4|6352.4|6351.4|18
1621252240000|2021-05-17 11:50:40|6352.2|6351.2|6352.2|6351.2|6352.2|6351.2|6352.2|6351.2|1
1621252250000|2021-05-17 11:50:50|6351.9|6350.9|6352.2|6351.2|6352.7|6351.7|6351.9|6350.9|17
1621252260000|2021-05-17 11:51:00|6352.4|6351.4|6352.7|6351.7|6352.7|6351.7|6351.9|6350.9|13
1621252270000|2021-05-17 11:51:10|6352.4|6351.4|6352.4|6351.4|6352.7|6351.7|6352.4|6351.4|2
1621252280000|2021-05-17 11:51:20|6352.7|6351.7|6351.9|6350.9|6353.2|6352.2|6351.9|6350.9|7
1621252290000|2021-05-17 11:51:30|6351.7|6350.7|6352.2|6351.2|6352.4|6351.4|6351.4|6350.4|1
1621252300000|2021-05-17 11:51:40|6352.4|6351.4|6351.9|6350.9|6352.7|6351.7|6351.9|6350.9|3
1621252310000|2021-05-17 11:51:50|6351.7|6350.7|6351.4|6350.4|6351.9|6350.9|6351.2|6350.2|17
1621252320000|2021-05-17 11:52:00|6351.7|6350.7|6351.2|6350.2|6351.9|6350.9|6350.9|6349.9|1
1621252330000|2021-05-17 11:52:10|6351.4|6350.4|6351.4|6350.4|6351.9|6350.9|6351.4|6350.4|6
1621252340000|2021-05-17 11:52:20|6351.2|6350.2|6349.9|6348.9|6351.2|6350.2|6349.7|6348.7|49
1621252350000|2021-05-17 11:52:30|6349.7|6348.7|6349.9|6348.9|6349.9|6348.9|6349.7|6348.7|0
1621252360000|2021-05-17 11:52:40|6349.7|6348.7|6349.9|6348.9|6349.9|6348.9|6349.7|6348.7|0
1621252370000|2021-05-17 11:52:50|6350.2|6349.2|6349.9|6348.9|6350.2|6349.2|6349.7|6348.7|1
1621252380000|2021-05-17 11:53:00|6349.7|6348.7|6349.4|6348.4|6350.2|6349.2|6349.4|6348.4|4
1621252390000|2021-05-17 11:53:10|6349.7|6348.7|6349.7|6348.7|6349.7|6348.7|6349.7|6348.7|0
1621252400000|2021-05-17 11:53:20|||||||||1
1621252410000|2021-05-17 11:53:30|6349.9|6348.9|6349.7|6348.7|6349.9|6348.9|6349.7|6348.7|1
1621252420000|2021-05-17 11:53:40|6349.9|6348.9|6350.9|6349.9|6351.2|6350.2|6349.9|6348.9|16
1621252430000|2021-05-17 11:53:50|6351.2|6350.2|6351.2|6350.2|6351.2|6350.2|6351.2|6350.2|0
1621252440000|2021-05-17 11:54:00|6351.4|6350.4|6351.2|6350.2|6351.7|6350.7|6351.2|6350.2|7
1621252450000|2021-05-17 11:54:10|6350.9|6349.9|6350.9|6349.9|6351.2|6350.2|6350.9|6349.9|5
1621252460000|2021-05-17 11:54:20|6350.7|6349.7|6351.2|6350.2|6351.2|6350.2|6350.7|6349.7|2003
1621252470000|2021-05-17 11:54:30|6350.9|6349.9|6351.2|6350.2|6351.2|6350.2|6350.9|6349.9|1
1621252480000|2021-05-17 11:54:40|6351.4|6350.4|6351.2|6350.2|6351.4|6350.4|6351.2|6350.2|5
1621252490000|2021-05-17 11:54:50|6351.4|6350.4|6351.2|6350.2|6351.4|6350.4|6350.9|6349.9|2
1621252500000|2021-05-17 11:55:00|6351.4|6350.4|6351.4|6350.4|6351.7|6350.7|6351.2|6350.2|1
1621252510000|2021-05-17 11:55:10|6351.7|6350.7|6352.4|6351.4|6352.4|6351.4|6351.7|6350.7|5
1621252520000|2021-05-17 11:55:20|6352.7|6351.7|6351.9|6350.9|6352.7|6351.7|6351.9|6350.9|4
1621252530000|2021-05-17 11:55:30|6351.7|6350.7|6351.4|6350.4|6351.9|6350.9|6351.2|6350.2|2
1621252540000|2021-05-17 11:55:40|6351.7|6350.7|6351.2|6350.2|6351.7|6350.7|6350.9|6349.9|1
1621252560000|2021-05-17 11:56:00|6350.9|6349.9|6351.9|6350.9|6351.9|6350.9|6350.9|6349.9|23
1621252570000|2021-05-17 11:56:10|6351.7|6350.7|6351.9|6350.9|6351.9|6350.9|6351.7|6350.7|4
1621252580000|2021-05-17 11:56:20|6352.2|6351.2|6352.2|6351.2|6352.2|6351.2|6351.9|6350.9|3
1621252590000|2021-05-17 11:56:30|6352.4|6351.4|6352.4|6351.4|6352.7|6351.7|6352.2|6351.2|33
1621252600000|2021-05-17 11:56:40|6352.2|6351.2|6352.4|6351.4|6352.4|6351.4|6352.2|6351.2|6
1621252610000|2021-05-17 11:56:50|6352.7|6351.7|6352.2|6351.2|6352.7|6351.7|6352.2|6351.2|2
1621252630000|2021-05-17 11:57:10|6352.4|6351.4|6353.4|6352.4|6353.4|6352.4|6352.4|6351.4|7
1621252640000|2021-05-17 11:57:20|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|0
1621252650000|2021-05-17 11:57:30|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|15
1621252660000|2021-05-17 11:57:40|6353.9|6352.9|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|2
1621252670000|2021-05-17 11:57:50|6353.4|6352.4|6353.2|6352.2|6353.4|6352.4|6353.2|6352.2|0
1621252680000|2021-05-17 11:58:00|6353.4|6352.4|6354.2|6353.2|6354.2|6353.2|6353.4|6352.4|10
1621252690000|2021-05-17 11:58:10|6354.4|6353.4|6354.4|6353.4|6354.7|6353.7|6354.2|6353.2|6
1621252710000|2021-05-17 11:58:30|6354.2|6353.2|6353.7|6352.7|6354.4|6353.4|6353.7|6352.7|5
1621252720000|2021-05-17 11:58:40|6353.4|6352.4|6353.9|6352.9|6353.9|6352.9|6353.4|6352.4|22
1621252730000|2021-05-17 11:58:50|6354.2|6353.2|6353.9|6352.9|6354.2|6353.2|6353.9|6352.9|1
1621252740000|2021-05-17 11:59:00|6353.7|6352.7|6353.4|6352.4|6353.7|6352.7|6353.4|6352.4|1
1621252750000|2021-05-17 11:59:10|6353.7|6352.7|6353.9|6352.9|6353.9|6352.9|6353.7|6352.7|2
1621252770000|2021-05-17 11:59:30|6354.2|6353.2|6354.2|6353.2|6354.2|6353.2|6354.2|6353.2|5
1621252780000|2021-05-17 11:59:40|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.7|6352.7|3
1621252790000|2021-05-17 11:59:50|6354.4|6353.4|6353.9|6352.9|6354.9|6353.9|6353.9|6352.9|5
1621252800000|2021-05-17 12:00:00|6353.7|6352.7|6352.2|6351.2|6353.7|6352.7|6352.2|6351.2|21
1621252810000|2021-05-17 12:00:10|6352.4|6351.4|6352.2|6351.2|6352.7|6351.7|6352.2|6351.2|15
1621252820000|2021-05-17 12:00:20|6351.9|6350.9|6351.9|6350.9|6352.2|6351.2|6351.7|6350.7|13
1621252830000|2021-05-17 12:00:30|6351.7|6350.7|6351.7|6350.7|6352.2|6351.2|6351.7|6350.7|55
1621252840000|2021-05-17 12:00:40|6351.9|6350.9|6351.9|6350.9|6351.9|6350.9|6351.7|6350.7|0
1621252850000|2021-05-17 12:00:50|6351.7|6350.7|6352.2|6351.2|6352.2|6351.2|6351.7|6350.7|0
1621252860000|2021-05-17 12:01:00|6352.4|6351.4|6352.2|6351.2|6352.4|6351.4|6352.2|6351.2|18
1621252870000|2021-05-17 12:01:10|6352.4|6351.4|6352.7|6351.7|6352.7|6351.7|6352.2|6351.2|3
1621252880000|2021-05-17 12:01:20|6352.4|6351.4|6352.2|6351.2|6352.4|6351.4|6352.2|6351.2|2
1621252890000|2021-05-17 12:01:30|6352.4|6351.4|6353.4|6352.4|6353.4|6352.4|6352.2|6351.2|48
1621252900000|2021-05-17 12:01:40|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|0
1621252910000|2021-05-17 12:01:50|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|2
1621252920000|2021-05-17 12:02:00|6354.4|6353.4|6353.9|6352.9|6354.7|6353.7|6353.9|6352.9|11
1621252930000|2021-05-17 12:02:10|6354.2|6353.2|6354.4|6353.4|6354.4|6353.4|6354.2|6353.2|0
1621252940000|2021-05-17 12:02:20|6354.7|6353.7|6354.7|6353.7|6354.9|6353.9|6354.7|6353.7|14
1621252950000|2021-05-17 12:02:30|6354.9|6353.9|6354.4|6353.4|6354.9|6353.9|6354.4|6353.4|4
1621252960000|2021-05-17 12:02:40|6354.7|6353.7|6354.7|6353.7|6354.9|6353.9|6354.7|6353.7|1
1621252970000|2021-05-17 12:02:50|6354.9|6353.9|6354.9|6353.9|6354.9|6353.9|6354.7|6353.7|0
1621252980000|2021-05-17 12:03:00|6354.7|6353.7|6354.9|6353.9|6354.9|6353.9|6354.7|6353.7|1
1621252990000|2021-05-17 12:03:10|6355.2|6354.2|6354.9|6353.9|6355.2|6354.2|6354.9|6353.9|3
1621253000000|2021-05-17 12:03:20|6355.2|6354.2|6355.4|6354.4|6355.9|6354.9|6354.9|6353.9|12
1621253010000|2021-05-17 12:03:30|6355.7|6354.7|6355.9|6354.9|6355.9|6354.9|6355.7|6354.7|0
1621253020000|2021-05-17 12:03:40|6355.7|6354.7|6355.9|6354.9|6355.9|6354.9|6355.4|6354.4|5
1621253030000|2021-05-17 12:03:50|6356.2|6355.2|6356.4|6355.4|6356.7|6355.7|6356.2|6355.2|23
1621253040000|2021-05-17 12:04:00|6356.7|6355.7|6356.2|6355.2|6356.7|6355.7|6356.2|6355.2|8
1621253050000|2021-05-17 12:04:10|6356.4|6355.4|6356.4|6355.4|6356.7|6355.7|6356.4|6355.4|5
1621253060000|2021-05-17 12:04:20|6356.2|6355.2|6356.9|6355.9|6356.9|6355.9|6356.2|6355.2|12
1621253070000|2021-05-17 12:04:30|6356.7|6355.7|6358.2|6357.2|6358.2|6357.2|6356.7|6355.7|17
1621253080000|2021-05-17 12:04:40|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|10
1621253090000|2021-05-17 12:04:50|6358.2|6357.2|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|3
1621253100000|2021-05-17 12:05:00|6357.4|6356.4|6357.9|6356.9|6357.9|6356.9|6357.4|6356.4|2
1621253110000|2021-05-17 12:05:10|6357.7|6356.7|6357.9|6356.9|6357.9|6356.9|6357.7|6356.7|1
1621253120000|2021-05-17 12:05:20|6358.2|6357.2|6357.9|6356.9|6358.2|6357.2|6357.9|6356.9|6
1621253130000|2021-05-17 12:05:30|6357.7|6356.7|6356.9|6355.9|6357.7|6356.7|6356.7|6355.7|3
1621253140000|2021-05-17 12:05:40|6356.7|6355.7|6357.2|6356.2|6357.2|6356.2|6356.7|6355.7|0
1621253150000|2021-05-17 12:05:50|6357.4|6356.4|6357.9|6356.9|6357.9|6356.9|6357.4|6356.4|9
1621253160000|2021-05-17 12:06:00|6357.7|6356.7|6357.4|6356.4|6357.9|6356.9|6357.4|6356.4|11
1621253170000|2021-05-17 12:06:10|6357.2|6356.2|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|0
1621253180000|2021-05-17 12:06:20|6357.2|6356.2|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|0
1621253190000|2021-05-17 12:06:30|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|0
1621253200000|2021-05-17 12:06:40|6357.4|6356.4|6357.2|6356.2|6357.7|6356.7|6357.2|6356.2|7
1621253210000|2021-05-17 12:06:50|6357.4|6356.4|6357.9|6356.9|6357.9|6356.9|6357.4|6356.4|2
1621253220000|2021-05-17 12:07:00|6357.7|6356.7|6358.2|6357.2|6358.7|6357.7|6357.7|6356.7|22
1621253230000|2021-05-17 12:07:10|6357.9|6356.9|6357.9|6356.9|6357.9|6356.9|6357.7|6356.7|3
1621253240000|2021-05-17 12:07:20|6357.7|6356.7|6357.2|6356.2|6357.7|6356.7|6357.2|6356.2|2
1621253250000|2021-05-17 12:07:30|6356.9|6355.9|6356.9|6355.9|6356.9|6355.9|6356.9|6355.9|1
1621253260000|2021-05-17 12:07:40|6357.2|6356.2|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|0
1621253270000|2021-05-17 12:07:50|6357.2|6356.2|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|0
1621253280000|2021-05-17 12:08:00|6357.4|6356.4|6357.2|6356.2|6357.7|6356.7|6357.2|6356.2|1
1621253290000|2021-05-17 12:08:10|||||||||3
1621253300000|2021-05-17 12:08:20|6357.4|6356.4|6357.4|6356.4|6357.7|6356.7|6357.2|6356.2|4
1621253310000|2021-05-17 12:08:30|6357.7|6356.7|6358.4|6357.4|6358.9|6357.9|6357.4|6356.4|28
1621253320000|2021-05-17 12:08:40|6358.2|6357.2|6357.9|6356.9|6358.2|6357.2|6357.7|6356.7|6
1621253330000|2021-05-17 12:08:50|6357.7|6356.7|6357.4|6356.4|6357.9|6356.9|6357.4|6356.4|1
1621253340000|2021-05-17 12:09:00|6357.2|6356.2|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|0
1621253350000|2021-05-17 12:09:10|||||||||4
1621253370000|2021-05-17 12:09:30|6357.7|6356.7|6357.4|6356.4|6357.7|6356.7|6357.4|6356.4|1
1621253380000|2021-05-17 12:09:40|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|2
1621253390000|2021-05-17 12:09:50|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.4|6356.4|0
1621253400000|2021-05-17 12:10:00|6357.4|6356.4|6357.4|6356.4|6358.2|6357.2|6357.4|6356.4|4
1621253410000|2021-05-17 12:10:10|6357.2|6356.2|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|0
1621253420000|2021-05-17 12:10:20|6357.2|6356.2|6356.9|6355.9|6357.4|6356.4|6356.7|6355.7|4
1621253430000|2021-05-17 12:10:30|6356.7|6355.7|6356.9|6355.9|6357.2|6356.2|6356.7|6355.7|12
1621253440000|2021-05-17 12:10:40|6356.7|6355.7|6356.9|6355.9|6357.2|6356.2|6356.4|6355.4|15
1621253450000|2021-05-17 12:10:50|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|1
1621253460000|2021-05-17 12:11:00|6357.4|6356.4|6357.9|6356.9|6357.9|6356.9|6357.4|6356.4|6
1621253470000|2021-05-17 12:11:10|6357.7|6356.7|6357.4|6356.4|6357.9|6356.9|6357.2|6356.2|2
1621253480000|2021-05-17 12:11:20|6357.2|6356.2|6356.7|6355.7|6357.4|6356.4|6356.7|6355.7|10
1621253490000|2021-05-17 12:11:30|||||||||2
1621253500000|2021-05-17 12:11:40|6356.4|6355.4|6355.7|6354.7|6356.4|6355.4|6355.7|6354.7|4
1621253510000|2021-05-17 12:11:50|6355.9|6354.9|6356.4|6355.4|6356.4|6355.4|6355.9|6354.9|16
1621253520000|2021-05-17 12:12:00|6356.2|6355.2|6356.4|6355.4|6356.4|6355.4|6356.2|6355.2|0
1621253530000|2021-05-17 12:12:10|6356.7|6355.7|6356.4|6355.4|6356.7|6355.7|6356.4|6355.4|2
1621253540000|2021-05-17 12:12:20|6356.2|6355.2|6356.2|6355.2|6356.4|6355.4|6356.2|6355.2|12
1621253550000|2021-05-17 12:12:30|||||||||1
1621253560000|2021-05-17 12:12:40|6356.4|6355.4|6356.4|6355.4|6356.4|6355.4|6356.2|6355.2|7
1621253580000|2021-05-17 12:13:00|6356.2|6355.2|6356.4|6355.4|6356.4|6355.4|6356.2|6355.2|2
1621253590000|2021-05-17 12:13:10|6356.2|6355.2|6355.7|6354.7|6356.2|6355.2|6355.7|6354.7|4
1621253600000|2021-05-17 12:13:20|6355.4|6354.4|6355.4|6354.4|6355.4|6354.4|6355.4|6354.4|4
1621253610000|2021-05-17 12:13:30|6355.2|6354.2|6355.2|6354.2|6355.4|6354.4|6355.2|6354.2|0
1621253620000|2021-05-17 12:13:40|6354.7|6353.7|6354.7|6353.7|6354.7|6353.7|6354.7|6353.7|7
1621253630000|2021-05-17 12:13:50|6354.9|6353.9|6354.4|6353.4|6354.9|6353.9|6354.4|6353.4|1607
1621253640000|2021-05-17 12:14:00|6354.2|6353.2|6354.2|6353.2|6354.4|6353.4|6354.2|6353.2|3
1621253650000|2021-05-17 12:14:10|||||||||1
1621253660000|2021-05-17 12:14:20|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|2
1621253670000|2021-05-17 12:14:30|6353.7|6352.7|6353.7|6352.7|6353.9|6352.9|6353.7|6352.7|2
1621253680000|2021-05-17 12:14:40|6354.2|6353.2|6354.7|6353.7|6355.2|6354.2|6354.2|6353.2|17
1621253690000|2021-05-17 12:14:50|6354.9|6353.9|6354.9|6353.9|6354.9|6353.9|6354.7|6353.7|0
1621253700000|2021-05-17 12:15:00|6354.7|6353.7|6354.9|6353.9|6354.9|6353.9|6354.2|6353.2|13
1621253710000|2021-05-17 12:15:10|6354.7|6353.7|6353.9|6352.9|6354.7|6353.7|6353.9|6352.9|8
1621253720000|2021-05-17 12:15:20|6354.2|6353.2|6353.9|6352.9|6354.4|6353.4|6353.9|6352.9|2
1621253730000|2021-05-17 12:15:30|6354.2|6353.2|6353.7|6352.7|6354.2|6353.2|6353.7|6352.7|0
1621253740000|2021-05-17 12:15:40|6353.4|6352.4|6352.9|6351.9|6353.4|6352.4|6352.9|6351.9|11
1621253750000|2021-05-17 12:15:50|6352.7|6351.7|6352.9|6351.9|6353.2|6352.2|6352.7|6351.7|3
1621253760000|2021-05-17 12:16:00|6353.2|6352.2|6353.4|6352.4|6353.9|6352.9|6352.9|6351.9|19
1621253770000|2021-05-17 12:16:10|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|6353.7|6352.7|2
1621253780000|2021-05-17 12:16:20|6353.4|6352.4|6352.9|6351.9|6353.4|6352.4|6352.7|6351.7|4
1621253790000|2021-05-17 12:16:30|6352.7|6351.7|6352.4|6351.4|6352.9|6351.9|6352.4|6351.4|2
1621253800000|2021-05-17 12:16:40|6352.2|6351.2|6352.4|6351.4|6352.7|6351.7|6352.2|6351.2|3
1621253810000|2021-05-17 12:16:50|6352.2|6351.2|6352.7|6351.7|6352.7|6351.7|6352.2|6351.2|3
1621253820000|2021-05-17 12:17:00|6352.9|6351.9|6352.9|6351.9|6352.9|6351.9|6352.9|6351.9|5
1621253830000|2021-05-17 12:17:10|6352.7|6351.7|6352.9|6351.9|6352.9|6351.9|6352.7|6351.7|2
1621253840000|2021-05-17 12:17:20|6353.2|6352.2|6352.9|6351.9|6353.2|6352.2|6352.7|6351.7|0
1621253850000|2021-05-17 12:17:30|6353.2|6352.2|6354.2|6353.2|6354.2|6353.2|6353.2|6352.2|12
1621253860000|2021-05-17 12:17:40|6353.9|6352.9|6354.2|6353.2|6354.2|6353.2|6353.9|6352.9|4
1621253870000|2021-05-17 12:17:50|6354.4|6353.4|6354.7|6353.7|6354.7|6353.7|6354.4|6353.4|5
1621253880000|2021-05-17 12:18:00|6355.2|6354.2|6355.4|6354.4|6355.4|6354.4|6355.2|6354.2|5
1621253890000|2021-05-17 12:18:10|6355.2|6354.2|6355.4|6354.4|6355.4|6354.4|6355.2|6354.2|1
1621253900000|2021-05-17 12:18:20|6355.7|6354.7|6354.7|6353.7|6355.7|6354.7|6354.7|6353.7|3
1621253910000|2021-05-17 12:18:30|6354.9|6353.9|6355.2|6354.2|6355.2|6354.2|6354.7|6353.7|0
1621253920000|2021-05-17 12:18:40|6354.9|6353.9|6354.9|6353.9|6354.9|6353.9|6354.7|6353.7|4
1621253930000|2021-05-17 12:18:50|6354.7|6353.7|6354.9|6353.9|6354.9|6353.9|6354.7|6353.7|0
1621253940000|2021-05-17 12:19:00|6355.2|6354.2|6355.9|6354.9|6355.9|6354.9|6355.2|6354.2|9
1621253950000|2021-05-17 12:19:10|6355.7|6354.7|6355.2|6354.2|6355.7|6354.7|6355.2|6354.2|2
1621253960000|2021-05-17 12:19:20|6355.4|6354.4|6355.4|6354.4|6355.4|6354.4|6355.2|6354.2|1
1621253970000|2021-05-17 12:19:30|6355.7|6354.7|6355.9|6354.9|6356.2|6355.2|6355.7|6354.7|12
1621253980000|2021-05-17 12:19:40|6356.2|6355.2|6355.9|6354.9|6356.2|6355.2|6355.9|6354.9|0
1621253990000|2021-05-17 12:19:50|6355.7|6354.7|6354.7|6353.7|6355.7|6354.7|6354.2|6353.2|15
1621254000000|2021-05-17 12:20:00|6354.9|6353.9|6355.7|6354.7|6355.7|6354.7|6354.9|6353.9|5
1621254010000|2021-05-17 12:20:10|6355.9|6354.9|6355.7|6354.7|6355.9|6354.9|6355.7|6354.7|1
1621254020000|2021-05-17 12:20:20|6355.9|6354.9|6356.7|6355.7|6356.7|6355.7|6355.9|6354.9|5
1621254030000|2021-05-17 12:20:30|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|10
1621254040000|2021-05-17 12:20:40|6357.4|6356.4|6357.7|6356.7|6358.2|6357.2|6357.4|6356.4|11
1621254050000|2021-05-17 12:20:50|6357.9|6356.9|6357.7|6356.7|6358.2|6357.2|6357.7|6356.7|24
1621254060000|2021-05-17 12:21:00|6357.9|6356.9|6358.2|6357.2|6358.4|6357.4|6357.9|6356.9|4
1621254070000|2021-05-17 12:21:10|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|1
1621254080000|2021-05-17 12:21:20|6358.4|6357.4|6357.9|6356.9|6358.4|6357.4|6357.9|6356.9|3
1621254090000|2021-05-17 12:21:30|6357.7|6356.7|6358.7|6357.7|6358.7|6357.7|6357.7|6356.7|4
1621254100000|2021-05-17 12:21:40|6358.9|6357.9|6358.4|6357.4|6358.9|6357.9|6358.2|6357.2|42
1621254110000|2021-05-17 12:21:50|6358.7|6357.7|6357.4|6356.4|6358.7|6357.7|6357.2|6356.2|18
1621254120000|2021-05-17 12:22:00|6357.7|6356.7|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|33
1621254130000|2021-05-17 12:22:10|6358.4|6357.4|6357.2|6356.2|6358.4|6357.4|6357.2|6356.2|9
1621254140000|2021-05-17 12:22:20|6357.4|6356.4|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|0
1621254150000|2021-05-17 12:22:30|6357.2|6356.2|6357.2|6356.2|6357.4|6356.4|6357.2|6356.2|0
1621254160000|2021-05-17 12:22:40|6357.4|6356.4|6357.2|6356.2|6357.4|6356.4|6357.2|6356.2|3
1621254170000|2021-05-17 12:22:50|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|0
1621254180000|2021-05-17 12:23:00|6357.4|6356.4|6357.2|6356.2|6357.4|6356.4|6356.7|6355.7|1668
1621254190000|2021-05-17 12:23:10|6357.4|6356.4|6357.4|6356.4|6357.7|6356.7|6357.2|6356.2|8
1621254200000|2021-05-17 12:23:20|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|3
1621254210000|2021-05-17 12:23:30|6357.4|6356.4|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|15
1621254220000|2021-05-17 12:23:40|6357.2|6356.2|6357.2|6356.2|6357.2|6356.2|6356.9|6355.9|2
1621254230000|2021-05-17 12:23:50|6357.4|6356.4|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|3
1621254240000|2021-05-17 12:24:00|6357.7|6356.7|6357.9|6356.9|6358.4|6357.4|6357.7|6356.7|11
1621254250000|2021-05-17 12:24:10|6358.2|6357.2|6358.2|6357.2|6358.4|6357.4|6358.2|6357.2|2
1621254260000|2021-05-17 12:24:20|6357.9|6356.9|6357.7|6356.7|6357.9|6356.9|6357.7|6356.7|2
1621254270000|2021-05-17 12:24:30|6357.9|6356.9|6357.9|6356.9|6358.2|6357.2|6357.7|6356.7|0
1621254280000|2021-05-17 12:24:40|6357.7|6356.7|6357.9|6356.9|6357.9|6356.9|6357.7|6356.7|2
1621254290000|2021-05-17 12:24:50|6357.7|6356.7|6357.9|6356.9|6357.9|6356.9|6357.7|6356.7|2
1621254300000|2021-05-17 12:25:00|6358.2|6357.2|6357.9|6356.9|6358.2|6357.2|6357.7|6356.7|2
1621254310000|2021-05-17 12:25:10|6358.2|6357.2|6357.9|6356.9|6358.2|6357.2|6357.9|6356.9|4
1621254320000|2021-05-17 12:25:20|6357.7|6356.7|6357.7|6356.7|6357.9|6356.9|6357.7|6356.7|25
1621254330000|2021-05-17 12:25:30|6357.4|6356.4|6356.9|6355.9|6357.7|6356.7|6356.9|6355.9|14
1621254340000|2021-05-17 12:25:40|6356.7|6355.7|6356.9|6355.9|6356.9|6355.9|6356.7|6355.7|2
1621254350000|2021-05-17 12:25:50|6356.7|6355.7|6357.4|6356.4|6357.4|6356.4|6356.7|6355.7|7
1621254360000|2021-05-17 12:26:00|6357.2|6356.2|6357.7|6356.7|6357.7|6356.7|6357.2|6356.2|4
1621254370000|2021-05-17 12:26:10|6357.2|6356.2|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|9
1621254380000|2021-05-17 12:26:20|6357.2|6356.2|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|0
1621254390000|2021-05-17 12:26:30|6357.2|6356.2|6357.2|6356.2|6357.4|6356.4|6357.2|6356.2|2
1621254400000|2021-05-17 12:26:40|6357.4|6356.4|6357.2|6356.2|6357.7|6356.7|6357.2|6356.2|18
1621254410000|2021-05-17 12:26:50|6356.7|6355.7|6356.9|6355.9|6356.9|6355.9|6356.7|6355.7|7
1621254420000|2021-05-17 12:27:00|6356.7|6355.7|6356.4|6355.4|6356.7|6355.7|6356.4|6355.4|7
1621254430000|2021-05-17 12:27:10|6356.2|6355.2|6357.2|6356.2|6357.2|6356.2|6356.2|6355.2|1
1621254440000|2021-05-17 12:27:20|6357.4|6356.4|6357.7|6356.7|6357.7|6356.7|6357.4|6356.4|6
1621254450000|2021-05-17 12:27:30|6357.4|6356.4|6357.4|6356.4|6357.4|6356.4|6357.2|6356.2|2
1621254460000|2021-05-17 12:27:40|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|0
1621254470000|2021-05-17 12:27:50|6357.9|6356.9|6358.2|6357.2|6358.2|6357.2|6357.9|6356.9|6
1621254480000|2021-05-17 12:28:00|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6358.4|6357.4|5
1621254510000|2021-05-17 12:28:30|||||||||15
1621254520000|2021-05-17 12:28:40|6358.4|6357.4|6358.4|6357.4|6358.4|6357.4|6358.2|6357.2|4
1621254530000|2021-05-17 12:28:50|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|0
1621254540000|2021-05-17 12:29:00|6358.2|6357.2|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|24
1621254550000|2021-05-17 12:29:10|6358.4|6357.4|6357.7|6356.7|6358.4|6357.4|6357.7|6356.7|6
1621254570000|2021-05-17 12:29:30|6357.9|6356.9|6357.9|6356.9|6357.9|6356.9|6357.7|6356.7|2
1621254580000|2021-05-17 12:29:40|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|0
1621254590000|2021-05-17 12:29:50|6357.7|6356.7|6358.2|6357.2|6358.2|6357.2|6357.7|6356.7|3
1621254600000|2021-05-17 12:30:00|6357.7|6356.7|6357.4|6356.4|6357.7|6356.7|6357.2|6356.2|114
1621254610000|2021-05-17 12:30:10|6357.2|6356.2|6357.4|6356.4|6357.4|6356.4|6356.9|6355.9|11
1621254620000|2021-05-17 12:30:20|6357.7|6356.7|6357.9|6356.9|6358.2|6357.2|6357.7|6356.7|7
1621254630000|2021-05-17 12:30:30|6358.2|6357.2|6358.4|6357.4|6358.4|6357.4|6358.2|6357.2|7
1621254640000|2021-05-17 12:30:40|6358.2|6357.2|6358.4|6357.4|6358.7|6357.7|6358.2|6357.2|0
1621254660000|2021-05-17 12:31:00|6358.2|6357.2|6358.2|6357.2|6358.4|6357.4|6357.7|6356.7|4
1621254670000|2021-05-17 12:31:10|6357.9|6356.9|6358.7|6357.7|6358.7|6357.7|6357.9|6356.9|6
1621254680000|2021-05-17 12:31:20|6358.9|6357.9|6359.7|6358.7|6359.7|6358.7|6358.9|6357.9|1
1621254690000|2021-05-17 12:31:30|6359.4|6358.4|6359.4|6358.4|6359.7|6358.7|6359.4|6358.4|6
1621254700000|2021-05-17 12:31:40|6359.7|6358.7|6359.7|6358.7|6359.7|6358.7|6359.7|6358.7|0
1621254710000|2021-05-17 12:31:50|6359.9|6358.9|6360.2|6359.2|6360.2|6359.2|6359.9|6358.9|0
1621254720000|2021-05-17 12:32:00|6360.7|6359.7|6361.7|6360.7|6361.7|6360.7|6360.7|6359.7|39
1621254730000|2021-05-17 12:32:10|6361.4|6360.4|6360.4|6359.4|6361.4|6360.4|6360.2|6359.2|27
1621254740000|2021-05-17 12:32:20|6360.2|6359.2|6360.2|6359.2|6360.4|6359.4|6360.2|6359.2|2
1621254750000|2021-05-17 12:32:30|6360.4|6359.4|6360.2|6359.2|6360.4|6359.4|6360.2|6359.2|5
1621254760000|2021-05-17 12:32:40|6360.4|6359.4|6360.7|6359.7|6361.2|6360.2|6360.4|6359.4|18
1621254770000|2021-05-17 12:32:50|6360.4|6359.4|6360.7|6359.7|6360.7|6359.7|6360.4|6359.4|3
1621254780000|2021-05-17 12:33:00|6360.9|6359.9|6360.9|6359.9|6360.9|6359.9|6360.7|6359.7|1
1621254790000|2021-05-17 12:33:10|6360.7|6359.7|6360.7|6359.7|6361.2|6360.2|6360.7|6359.7|8
1621254800000|2021-05-17 12:33:20|6360.9|6359.9|6359.9|6358.9|6360.9|6359.9|6359.7|6358.7|8
1621254810000|2021-05-17 12:33:30|6360.2|6359.2|6360.7|6359.7|6360.9|6359.9|6360.2|6359.2|13
1621254820000|2021-05-17 12:33:40|6360.9|6359.9|6361.2|6360.2|6361.4|6360.4|6360.9|6359.9|9
1621254830000|2021-05-17 12:33:50|6361.4|6360.4|6361.2|6360.2|6361.7|6360.7|6361.2|6360.2|8
1621254840000|2021-05-17 12:34:00|6360.9|6359.9|6361.7|6360.7|6362.2|6361.2|6360.9|6359.9|33
1621254850000|2021-05-17 12:34:10|6361.9|6360.9|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|5
1621254860000|2021-05-17 12:34:20|6362.2|6361.2|6361.9|6360.9|6362.2|6361.2|6361.9|6360.9|5
1621254870000|2021-05-17 12:34:30|6362.2|6361.2|6362.2|6361.2|6362.2|6361.2|6362.2|6361.2|3
1621254890000|2021-05-17 12:34:50|6362.7|6361.7|6363.4|6362.4|6363.7|6362.7|6362.7|6361.7|20
1621254900000|2021-05-17 12:35:00|6363.7|6362.7|6363.7|6362.7|6364.2|6363.2|6363.7|6362.7|30
1621254910000|2021-05-17 12:35:10|6363.9|6362.9|6363.7|6362.7|6363.9|6362.9|6363.7|6362.7|2
1621254920000|2021-05-17 12:35:20|6363.9|6362.9|6364.4|6363.4|6364.9|6363.9|6363.9|6362.9|29
1621254930000|2021-05-17 12:35:30|6364.2|6363.2|6364.9|6363.9|6364.9|6363.9|6364.2|6363.2|25
1621254940000|2021-05-17 12:35:40|6365.2|6364.2|6365.4|6364.4|6365.4|6364.4|6365.2|6364.2|6
1621254950000|2021-05-17 12:35:50|6365.7|6364.7|6365.7|6364.7|6366.7|6365.7|6365.7|6364.7|59
1621254960000|2021-05-17 12:36:00|6365.9|6364.9|6366.7|6365.7|6366.7|6365.7|6365.7|6364.7|6
1621254970000|2021-05-17 12:36:10|6366.9|6365.9|6365.9|6364.9|6366.9|6365.9|6365.9|6364.9|7
1621254980000|2021-05-17 12:36:20|6365.7|6364.7|6365.7|6364.7|6365.7|6364.7|6364.9|6363.9|7
1621254990000|2021-05-17 12:36:30|6365.4|6364.4|6365.4|6364.4|6365.4|6364.4|6365.2|6364.2|7
1621255000000|2021-05-17 12:36:40|6365.2|6364.2|6364.9|6363.9|6365.2|6364.2|6364.9|6363.9|3
1621255010000|2021-05-17 12:36:50|6364.7|6363.7|6364.9|6363.9|6365.4|6364.4|6363.9|6362.9|49
1621255020000|2021-05-17 12:37:00|6365.2|6364.2|6365.7|6364.7|6365.7|6364.7|6365.2|6364.2|3
1621255030000|2021-05-17 12:37:10|6365.4|6364.4|6365.9|6364.9|6365.9|6364.9|6365.4|6364.4|22
1621255040000|2021-05-17 12:37:20|6365.7|6364.7|6365.9|6364.9|6366.2|6365.2|6365.7|6364.7|2
1621255050000|2021-05-17 12:37:30|6366.2|6365.2|6366.4|6365.4|6366.4|6365.4|6366.2|6365.2|4
1621255060000|2021-05-17 12:37:40|6366.2|6365.2|6366.2|6365.2|6366.4|6365.4|6365.9|6364.9|11
1621255070000|2021-05-17 12:37:50|6366.4|6365.4|6366.9|6365.9|6366.9|6365.9|6366.2|6365.2|10
1621255080000|2021-05-17 12:38:00|6366.7|6365.7|6366.9|6365.9|6366.9|6365.9|6366.2|6365.2|4
1621255090000|2021-05-17 12:38:10|6366.7|6365.7|6366.2|6365.2|6366.7|6365.7|6365.9|6364.9|13
1621255100000|2021-05-17 12:38:20|6365.9|6364.9|6365.9|6364.9|6366.2|6365.2|6365.9|6364.9|9
1621255110000|2021-05-17 12:38:30|6365.7|6364.7|6366.4|6365.4|6366.4|6365.4|6365.7|6364.7|6
1621255120000|2021-05-17 12:38:40|6366.7|6365.7|6367.2|6366.2|6367.2|6366.2|6366.7|6365.7|8
1621255130000|2021-05-17 12:38:50|6366.9|6365.9|6366.7|6365.7|6367.2|6366.2|6366.7|6365.7|16
1621255140000|2021-05-17 12:39:00|6366.2|6365.2|6366.2|6365.2|6366.2|6365.2|6365.9|6364.9|19
1621255150000|2021-05-17 12:39:10|6365.9|6364.9|6366.2|6365.2|6366.2|6365.2|6365.9|6364.9|3
1621255160000|2021-05-17 12:39:20|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.4|6365.4|11
1621255170000|2021-05-17 12:39:30|6366.9|6365.9|6366.9|6365.9|6367.2|6366.2|6366.7|6365.7|10
1621255180000|2021-05-17 12:39:40|6366.7|6365.7|6366.4|6365.4|6366.9|6365.9|6366.4|6365.4|3
1621255190000|2021-05-17 12:39:50|6366.7|6365.7|6365.9|6364.9|6366.7|6365.7|6365.9|6364.9|4
1621255200000|2021-05-17 12:40:00|6365.7|6364.7|6366.2|6365.2|6366.2|6365.2|6365.7|6364.7|9
1621255210000|2021-05-17 12:40:10|6366.4|6365.4|6366.4|6365.4|6366.4|6365.4|6366.4|6365.4|1
1621255220000|2021-05-17 12:40:20|6366.7|6365.7|6367.2|6366.2|6367.2|6366.2|6366.7|6365.7|8
1621255230000|2021-05-17 12:40:30|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6366.4|6365.4|12
1621255240000|2021-05-17 12:40:40|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6365.9|6364.9|2
1621255250000|2021-05-17 12:40:50|6366.4|6365.4|6366.7|6365.7|6366.9|6365.9|6366.4|6365.4|0
1621255260000|2021-05-17 12:41:00|6366.9|6365.9|6366.7|6365.7|6367.2|6366.2|6366.7|6365.7|4
1621255270000|2021-05-17 12:41:10|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|8
1621255280000|2021-05-17 12:41:20|6366.4|6365.4|6366.2|6365.2|6366.7|6365.7|6366.2|6365.2|2
1621255290000|2021-05-17 12:41:30|6366.4|6365.4|6366.9|6365.9|6367.4|6366.4|6366.4|6365.4|12
1621255300000|2021-05-17 12:41:40|6366.7|6365.7|6366.7|6365.7|6366.9|6365.9|6366.7|6365.7|0
1621255310000|2021-05-17 12:41:50|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6366.7|6365.7|4
1621255320000|2021-05-17 12:42:00|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|8
1621255330000|2021-05-17 12:42:10|||||||||2
1621255350000|2021-05-17 12:42:30|||||||||6
1621255360000|2021-05-17 12:42:40|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6366.2|6365.2|20
1621255370000|2021-05-17 12:42:50|6365.9|6364.9|6365.9|6364.9|6366.2|6365.2|6365.9|6364.9|7
1621255380000|2021-05-17 12:43:00|6365.7|6364.7|6365.9|6364.9|6365.9|6364.9|6365.7|6364.7|12
1621255390000|2021-05-17 12:43:10|6366.2|6365.2|6366.4|6365.4|6366.4|6365.4|6365.9|6364.9|6
1621255400000|2021-05-17 12:43:20|6366.2|6365.2|6365.9|6364.9|6366.4|6365.4|6365.9|6364.9|1
1621255410000|2021-05-17 12:43:30|6366.2|6365.2|6365.9|6364.9|6366.2|6365.2|6365.9|6364.9|1
1621255420000|2021-05-17 12:43:40|6365.7|6364.7|6365.2|6364.2|6365.7|6364.7|6365.2|6364.2|19
1621255430000|2021-05-17 12:43:50|6364.9|6363.9|6364.7|6363.7|6364.9|6363.9|6364.4|6363.4|3
1621255440000|2021-05-17 12:44:00|6364.9|6363.9|6365.9|6364.9|6365.9|6364.9|6364.9|6363.9|10
1621255450000|2021-05-17 12:44:10|6365.7|6364.7|6365.7|6364.7|6365.7|6364.7|6365.4|6364.4|2
1621255460000|2021-05-17 12:44:20|6365.9|6364.9|6366.2|6365.2|6366.2|6365.2|6365.9|6364.9|26
1621255470000|2021-05-17 12:44:30|6365.7|6364.7|6365.9|6364.9|6365.9|6364.9|6365.7|6364.7|16
1621255480000|2021-05-17 12:44:40|6365.7|6364.7|6365.7|6364.7|6365.7|6364.7|6365.4|6364.4|1
1621255490000|2021-05-17 12:44:50|6365.9|6364.9|6365.9|6364.9|6365.9|6364.9|6365.9|6364.9|5
1621255500000|2021-05-17 12:45:00|6365.7|6364.7|6365.2|6364.2|6365.7|6364.7|6365.2|6364.2|8
1621255510000|2021-05-17 12:45:10|6365.4|6364.4|6364.7|6363.7|6365.4|6364.4|6364.7|6363.7|17
1621255520000|2021-05-17 12:45:20|6364.9|6363.9|6364.9|6363.9|6365.2|6364.2|6364.9|6363.9|7
1621255530000|2021-05-17 12:45:30|6365.2|6364.2|6364.9|6363.9|6365.4|6364.4|6364.9|6363.9|5
1621255540000|2021-05-17 12:45:40|6365.2|6364.2|6365.2|6364.2|6365.4|6364.4|6365.2|6364.2|0
1621255550000|2021-05-17 12:45:50|6365.4|6364.4|6365.7|6364.7|6365.7|6364.7|6365.4|6364.4|2
1621255560000|2021-05-17 12:46:00|6365.4|6364.4|6365.7|6364.7|6365.7|6364.7|6364.9|6363.9|11
1621255570000|2021-05-17 12:46:10|6365.4|6364.4|6364.9|6363.9|6365.4|6364.4|6364.7|6363.7|2
1621255580000|2021-05-17 12:46:20|6365.2|6364.2|6365.2|6364.2|6365.2|6364.2|6365.2|6364.2|2
1621255590000|2021-05-17 12:46:30|6364.9|6363.9|6365.2|6364.2|6365.2|6364.2|6364.9|6363.9|1
1621255600000|2021-05-17 12:46:40|6364.9|6363.9|6364.9|6363.9|6365.2|6364.2|6364.7|6363.7|3
1621255610000|2021-05-17 12:46:50|6365.2|6364.2|6365.2|6364.2|6365.2|6364.2|6364.9|6363.9|7
1621255620000|2021-05-17 12:47:00|6364.9|6363.9|6364.9|6363.9|6364.9|6363.9|6364.9|6363.9|5
1621255630000|2021-05-17 12:47:10|6364.7|6363.7|6364.7|6363.7|6365.2|6364.2|6364.7|6363.7|7
1621255640000|2021-05-17 12:47:20|6364.4|6363.4|6363.7|6362.7|6364.4|6363.4|6363.7|6362.7|15
1621255650000|2021-05-17 12:47:30|6363.9|6362.9|6363.9|6362.9|6363.9|6362.9|6363.9|6362.9|14
1621255660000|2021-05-17 12:47:40|6364.2|6363.2|6363.9|6362.9|6364.2|6363.2|6363.9|6362.9|2
1621255670000|2021-05-17 12:47:50|6363.7|6362.7|6363.2|6362.2|6363.9|6362.9|6363.2|6362.2|6
1621255680000|2021-05-17 12:48:00|6363.4|6362.4|6363.9|6362.9|6363.9|6362.9|6363.4|6362.4|13
1621255690000|2021-05-17 12:48:10|6363.7|6362.7|6363.7|6362.7|6363.9|6362.9|6363.7|6362.7|1
1621255700000|2021-05-17 12:48:20|6363.9|6362.9|6363.9|6362.9|6364.2|6363.2|6363.7|6362.7|4
1621255710000|2021-05-17 12:48:30|6363.7|6362.7|6363.2|6362.2|6363.7|6362.7|6363.2|6362.2|9
1621255720000|2021-05-17 12:48:40|6362.9|6361.9|6363.4|6362.4|6363.7|6362.7|6362.9|6361.9|17
1621255730000|2021-05-17 12:48:50|6363.2|6362.2|6364.2|6363.2|6364.2|6363.2|6363.2|6362.2|37
1621255740000|2021-05-17 12:49:00|6363.9|6362.9|6363.7|6362.7|6363.9|6362.9|6363.2|6362.2|6
1621255750000|2021-05-17 12:49:10|6363.4|6362.4|6363.2|6362.2|6363.4|6362.4|6363.2|6362.2|105
1621255760000|2021-05-17 12:49:20|6362.9|6361.9|6362.9|6361.9|6362.9|6361.9|6362.9|6361.9|14
1621255770000|2021-05-17 12:49:30|6363.2|6362.2|6362.9|6361.9|6363.2|6362.2|6362.7|6361.7|1
1621255780000|2021-05-17 12:49:40|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|1
1621255790000|2021-05-17 12:49:50|6362.9|6361.9|6363.7|6362.7|6363.7|6362.7|6362.7|6361.7|10
1621255800000|2021-05-17 12:50:00|6363.9|6362.9|6363.9|6362.9|6364.2|6363.2|6363.7|6362.7|8
1621255810000|2021-05-17 12:50:10|6364.2|6363.2|6363.9|6362.9|6364.2|6363.2|6363.9|6362.9|2
1621255820000|2021-05-17 12:50:20|6363.7|6362.7|6363.4|6362.4|6363.7|6362.7|6363.4|6362.4|3
1621255830000|2021-05-17 12:50:30|6363.2|6362.2|6363.4|6362.4|6363.7|6362.7|6363.2|6362.2|1
1621255840000|2021-05-17 12:50:40|6363.2|6362.2|6363.4|6362.4|6363.4|6362.4|6363.2|6362.2|0
1621255850000|2021-05-17 12:50:50|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|6363.2|6362.2|1
1621255860000|2021-05-17 12:51:00|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|3
1621255870000|2021-05-17 12:51:10|6362.9|6361.9|6362.9|6361.9|6362.9|6361.9|6362.9|6361.9|2
1621255880000|2021-05-17 12:51:20|6363.2|6362.2|6363.7|6362.7|6363.7|6362.7|6363.2|6362.2|7
1621255890000|2021-05-17 12:51:30|6363.9|6362.9|6363.7|6362.7|6364.2|6363.2|6363.7|6362.7|8
1621255900000|2021-05-17 12:51:40|6363.9|6362.9|6364.4|6363.4|6364.4|6363.4|6363.9|6362.9|5
1621255910000|2021-05-17 12:51:50|6364.2|6363.2|6363.9|6362.9|6364.2|6363.2|6363.7|6362.7|14
1621255920000|2021-05-17 12:52:00|6364.2|6363.2|6364.2|6363.2|6364.2|6363.2|6364.2|6363.2|0
1621255930000|2021-05-17 12:52:10|6364.4|6363.4|6364.9|6363.9|6364.9|6363.9|6364.4|6363.4|9
1621255940000|2021-05-17 12:52:20|6365.2|6364.2|6364.4|6363.4|6365.2|6364.2|6364.4|6363.4|7
1621255950000|2021-05-17 12:52:30|6364.2|6363.2|6364.4|6363.4|6364.4|6363.4|6364.2|6363.2|0
1621255960000|2021-05-17 12:52:40|6364.2|6363.2|6364.2|6363.2|6364.4|6363.4|6364.2|6363.2|0
1621255970000|2021-05-17 12:52:50|6364.4|6363.4|6364.7|6363.7|6364.7|6363.7|6364.2|6363.2|1
1621255980000|2021-05-17 12:53:00|6364.4|6363.4|6363.7|6362.7|6364.4|6363.4|6363.7|6362.7|5
1621255990000|2021-05-17 12:53:10|6363.4|6362.4|6363.9|6362.9|6363.9|6362.9|6363.4|6362.4|3
1621256000000|2021-05-17 12:53:20|6363.7|6362.7|6364.2|6363.2|6364.2|6363.2|6363.7|6362.7|0
1621256010000|2021-05-17 12:53:30|6363.9|6362.9|6363.9|6362.9|6363.9|6362.9|6363.7|6362.7|1
1621256020000|2021-05-17 12:53:40|6364.2|6363.2|6364.7|6363.7|6364.7|6363.7|6364.2|6363.2|9
1621256030000|2021-05-17 12:53:50|6364.9|6363.9|6365.7|6364.7|6365.9|6364.9|6364.7|6363.7|12
1621256040000|2021-05-17 12:54:00|6365.9|6364.9|6366.2|6365.2|6366.2|6365.2|6365.7|6364.7|8
1621256050000|2021-05-17 12:54:10|6366.4|6365.4|6366.4|6365.4|6366.4|6365.4|6366.2|6365.2|12
1621256060000|2021-05-17 12:54:20|6366.2|6365.2|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|4
1621256070000|2021-05-17 12:54:30|6366.9|6365.9|6366.2|6365.2|6366.9|6365.9|6366.2|6365.2|15
1621256080000|2021-05-17 12:54:40|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.2|6365.2|9
1621256090000|2021-05-17 12:54:50|6366.4|6365.4|6366.7|6365.7|6366.9|6365.9|6366.2|6365.2|8
1621256100000|2021-05-17 12:55:00|6366.4|6365.4|6365.9|6364.9|6366.4|6365.4|6365.7|6364.7|1
1621256110000|2021-05-17 12:55:10|6365.7|6364.7|6365.4|6364.4|6365.9|6364.9|6364.9|6363.9|3
1621256120000|2021-05-17 12:55:20|6365.2|6364.2|6364.9|6363.9|6365.2|6364.2|6364.9|6363.9|0
1621256130000|2021-05-17 12:55:30|6364.7|6363.7|6364.7|6363.7|6364.9|6363.9|6364.4|6363.4|4
1621256140000|2021-05-17 12:55:40|6364.9|6363.9|6364.4|6363.4|6365.2|6364.2|6364.4|6363.4|13
1621256150000|2021-05-17 12:55:50|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|0
1621256160000|2021-05-17 12:56:00|6364.4|6363.4|6364.4|6363.4|6364.4|6363.4|6364.4|6363.4|3
1621256170000|2021-05-17 12:56:10|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6364.4|6363.4|3
1621256180000|2021-05-17 12:56:20|6364.4|6363.4|6364.2|6363.2|6364.4|6363.4|6363.9|6362.9|8
1621256190000|2021-05-17 12:56:30|6363.9|6362.9|6364.2|6363.2|6364.2|6363.2|6363.9|6362.9|0
1621256200000|2021-05-17 12:56:40|6363.9|6362.9|6363.9|6362.9|6363.9|6362.9|6363.9|6362.9|2
1621256210000|2021-05-17 12:56:50|6363.7|6362.7|6364.7|6363.7|6364.7|6363.7|6363.7|6362.7|11
1621256220000|2021-05-17 12:57:00|6364.9|6363.9|6364.7|6363.7|6364.9|6363.9|6364.4|6363.4|6
1621256230000|2021-05-17 12:57:10|||||||||1001
1621256250000|2021-05-17 12:57:30|6364.4|6363.4|6364.4|6363.4|6364.7|6363.7|6364.4|6363.4|7
1621256260000|2021-05-17 12:57:40|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|0
1621256270000|2021-05-17 12:57:50|6365.2|6364.2|6365.7|6364.7|6365.7|6364.7|6365.2|6364.2|12
1621256280000|2021-05-17 12:58:00|6365.9|6364.9|6366.2|6365.2|6366.2|6365.2|6365.9|6364.9|1
1621256290000|2021-05-17 12:58:10|6365.9|6364.9|6365.4|6364.4|6365.9|6364.9|6365.4|6364.4|6
1621256300000|2021-05-17 12:58:20|6365.7|6364.7|6365.7|6364.7|6365.7|6364.7|6365.7|6364.7|1
1621256310000|2021-05-17 12:58:30|6365.9|6364.9|6366.7|6365.7|6366.7|6365.7|6365.7|6364.7|34
1621256320000|2021-05-17 12:58:40|6366.4|6365.4|6366.7|6365.7|6366.7|6365.7|6366.4|6365.4|1
1621256330000|2021-05-17 12:58:50|6366.9|6365.9|6366.7|6365.7|6366.9|6365.9|6366.4|6365.4|5
1621256340000|2021-05-17 12:59:00|6366.4|6365.4|6365.9|6364.9|6366.4|6365.4|6365.9|6364.9|9
1621256350000|2021-05-17 12:59:10|6365.7|6364.7|6365.9|6364.9|6366.2|6365.2|6365.4|6364.4|3
1621256360000|2021-05-17 12:59:20|6366.2|6365.2|6365.9|6364.9|6366.2|6365.2|6365.9|6364.9|1
1621256370000|2021-05-17 12:59:30|6366.2|6365.2|6366.4|6365.4|6366.7|6365.7|6366.2|6365.2|2
1621256380000|2021-05-17 12:59:40|6366.2|6365.2|6366.2|6365.2|6366.4|6365.4|6366.2|6365.2|0
1621256390000|2021-05-17 12:59:50|6365.9|6364.9|6365.9|6364.9|6366.2|6365.2|6365.7|6364.7|5
1621256400000|2021-05-17 13:00:00|6365.7|6364.7|6365.7|6364.7|6365.9|6364.9|6364.9|6363.9|14
1621256410000|2021-05-17 13:00:10|6365.9|6364.9|6365.7|6364.7|6365.9|6364.9|6365.7|6364.7|19
1621256420000|2021-05-17 13:00:20|6365.9|6364.9|6365.7|6364.7|6365.9|6364.9|6365.2|6364.2|8
1621256430000|2021-05-17 13:00:30|6365.9|6364.9|6366.7|6365.7|6366.7|6365.7|6365.7|6364.7|11
1621256440000|2021-05-17 13:00:40|||||||||1
1621256450000|2021-05-17 13:00:50|6366.9|6365.9|6367.7|6366.7|6367.7|6366.7|6366.9|6365.9|7
1621256460000|2021-05-17 13:01:00|6367.9|6366.9|6368.2|6367.2|6368.7|6367.7|6367.7|6366.7|59
1621256470000|2021-05-17 13:01:10|6368.4|6367.4|6368.2|6367.2|6368.4|6367.4|6368.2|6367.2|4
1621256480000|2021-05-17 13:01:20|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|1
1621256490000|2021-05-17 13:01:30|6367.9|6366.9|6367.7|6366.7|6367.9|6366.9|6367.7|6366.7|18
1621256500000|2021-05-17 13:01:40|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|18
1621256510000|2021-05-17 13:01:50|6367.9|6366.9|6367.7|6366.7|6367.9|6366.9|6367.4|6366.4|14
1621256520000|2021-05-17 13:02:00|6367.9|6366.9|6367.7|6366.7|6367.9|6366.9|6367.7|6366.7|1
1621256530000|2021-05-17 13:02:10|6367.9|6366.9|6368.4|6367.4|6368.7|6367.7|6367.4|6366.4|55
1621256540000|2021-05-17 13:02:20|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|6
1621256550000|2021-05-17 13:02:30|||||||||1
1621256560000|2021-05-17 13:02:40|6367.9|6366.9|6367.4|6366.4|6367.9|6366.9|6367.4|6366.4|8
1621256570000|2021-05-17 13:02:50|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|0
1621256580000|2021-05-17 13:03:00|6367.4|6366.4|6367.2|6366.2|6367.4|6366.4|6367.2|6366.2|4
1621256590000|2021-05-17 13:03:10|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|1
1621256600000|2021-05-17 13:03:20|6367.4|6366.4|6367.7|6366.7|6367.7|6366.7|6367.4|6366.4|16
1621256610000|2021-05-17 13:03:30|6367.4|6366.4|6366.7|6365.7|6367.4|6366.4|6366.7|6365.7|4
1621256620000|2021-05-17 13:03:40|6366.9|6365.9|6367.7|6366.7|6367.7|6366.7|6366.9|6365.9|10
1621256630000|2021-05-17 13:03:50|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|1
1621256640000|2021-05-17 13:04:00|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|7
1621256650000|2021-05-17 13:04:10|6368.4|6367.4|6368.2|6367.2|6368.4|6367.4|6367.9|6366.9|24
1621256670000|2021-05-17 13:04:30|||||||||1
1621256680000|2021-05-17 13:04:40|6368.4|6367.4|6367.9|6366.9|6368.4|6367.4|6367.9|6366.9|10
1621256690000|2021-05-17 13:04:50|6368.7|6367.7|6368.4|6367.4|6368.7|6367.7|6368.4|6367.4|36
1621256700000|2021-05-17 13:05:00|6368.2|6367.2|6368.2|6367.2|6368.4|6367.4|6368.2|6367.2|3
1621256710000|2021-05-17 13:05:10|6368.4|6367.4|6367.7|6366.7|6368.7|6367.7|6367.7|6366.7|9
1621256730000|2021-05-17 13:05:30|6367.4|6366.4|6367.2|6366.2|6367.4|6366.4|6366.7|6365.7|30
1621256740000|2021-05-17 13:05:40|6367.4|6366.4|6367.9|6366.9|6367.9|6366.9|6367.4|6366.4|7
1621256750000|2021-05-17 13:05:50|6368.2|6367.2|6367.7|6366.7|6368.2|6367.2|6367.7|6366.7|1
1621256760000|2021-05-17 13:06:00|6367.9|6366.9|6367.9|6366.9|6367.9|6366.9|6367.9|6366.9|6
1621256770000|2021-05-17 13:06:10|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|2
1621256790000|2021-05-17 13:06:30|6367.4|6366.4|6367.2|6366.2|6367.4|6366.4|6367.2|6366.2|5
1621256800000|2021-05-17 13:06:40|6367.4|6366.4|6367.4|6366.4|6367.4|6366.4|6367.4|6366.4|4
1621256810000|2021-05-17 13:06:50|6367.7|6366.7|6367.9|6366.9|6367.9|6366.9|6367.7|6366.7|3
1621256820000|2021-05-17 13:07:00|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|16
1621256830000|2021-05-17 13:07:10|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|9
1621256840000|2021-05-17 13:07:20|6368.4|6367.4|6368.4|6367.4|6368.7|6367.7|6368.4|6367.4|14
1621256850000|2021-05-17 13:07:30|6368.7|6367.7|6368.2|6367.2|6368.7|6367.7|6368.2|6367.2|2
1621256860000|2021-05-17 13:07:40|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|4
1621256870000|2021-05-17 13:07:50|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.9|6367.9|7
1621256880000|2021-05-17 13:08:00|6369.4|6368.4|6369.7|6368.7|6369.7|6368.7|6369.4|6368.4|7
1621256890000|2021-05-17 13:08:10|6369.4|6368.4|6368.2|6367.2|6369.7|6368.7|6368.2|6367.2|35
1621256910000|2021-05-17 13:08:30|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|5
1621256920000|2021-05-17 13:08:40|||||||||1
1621256930000|2021-05-17 13:08:50|6368.4|6367.4|6369.2|6368.2|6369.2|6368.2|6368.4|6367.4|17
1621256940000|2021-05-17 13:09:00|6368.9|6367.9|6368.7|6367.7|6368.9|6367.9|6368.7|6367.7|3
1621256950000|2021-05-17 13:09:10|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|4
1621256960000|2021-05-17 13:09:20|6369.2|6368.2|6369.2|6368.2|6369.4|6368.4|6369.2|6368.2|8
1621256970000|2021-05-17 13:09:30|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|4
1621256980000|2021-05-17 13:09:40|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|19
1621256990000|2021-05-17 13:09:50|6369.9|6368.9|6369.7|6368.7|6370.2|6369.2|6369.4|6368.4|17
1621257000000|2021-05-17 13:10:00|6369.4|6368.4|6369.2|6368.2|6369.4|6368.4|6368.7|6367.7|6
1621257010000|2021-05-17 13:10:10|||||||||6
1621257020000|2021-05-17 13:10:20|6369.4|6368.4|6368.7|6367.7|6369.4|6368.4|6368.7|6367.7|7
1621257030000|2021-05-17 13:10:30|6368.9|6367.9|6369.4|6368.4|6369.4|6368.4|6368.9|6367.9|6
1621257040000|2021-05-17 13:10:40|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|0
1621257050000|2021-05-17 13:10:50|||||||||1
1621257060000|2021-05-17 13:11:00|6369.4|6368.4|6368.7|6367.7|6369.7|6368.7|6368.7|6367.7|62
1621257070000|2021-05-17 13:11:10|6368.2|6367.2|6368.4|6367.4|6368.4|6367.4|6368.2|6367.2|5
1621257080000|2021-05-17 13:11:20|6368.2|6367.2|6368.4|6367.4|6368.4|6367.4|6368.2|6367.2|1
1621257090000|2021-05-17 13:11:30|6368.2|6367.2|6367.7|6366.7|6368.2|6367.2|6367.7|6366.7|14
1621257100000|2021-05-17 13:11:40|6367.9|6366.9|6367.9|6366.9|6367.9|6366.9|6367.7|6366.7|14
1621257110000|2021-05-17 13:11:50|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|6367.2|6366.2|6
1621257120000|2021-05-17 13:12:00|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.9|6366.9|7
1621257130000|2021-05-17 13:12:10|6367.7|6366.7|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|8
1621257140000|2021-05-17 13:12:20|6367.9|6366.9|6367.7|6366.7|6367.9|6366.9|6367.7|6366.7|15
1621257150000|2021-05-17 13:12:30|6367.9|6366.9|6368.2|6367.2|6368.2|6367.2|6367.7|6366.7|3
1621257160000|2021-05-17 13:12:40|6368.7|6367.7|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|8
1621257170000|2021-05-17 13:12:50|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|0
1621257180000|2021-05-17 13:13:00|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|1
1621257190000|2021-05-17 13:13:10|6368.7|6367.7|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|2
1621257200000|2021-05-17 13:13:20|6368.7|6367.7|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|0
1621257210000|2021-05-17 13:13:30|6368.7|6367.7|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|0
1621257220000|2021-05-17 13:13:40|6369.2|6368.2|6369.7|6368.7|6369.7|6368.7|6369.2|6368.2|17
1621257240000|2021-05-17 13:14:00|6369.9|6368.9|6370.2|6369.2|6370.7|6369.7|6369.9|6368.9|19
1621257250000|2021-05-17 13:14:10|6369.9|6368.9|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|15
1621257260000|2021-05-17 13:14:20|6369.9|6368.9|6369.9|6368.9|6369.9|6368.9|6369.7|6368.7|0
1621257270000|2021-05-17 13:14:30|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|2
1621257280000|2021-05-17 13:14:40|6369.9|6368.9|6369.9|6368.9|6369.9|6368.9|6369.7|6368.7|14
1621257290000|2021-05-17 13:14:50|6369.7|6368.7|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|0
1621257300000|2021-05-17 13:15:00|6369.9|6368.9|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|5
1621257310000|2021-05-17 13:15:10|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|9
1621257320000|2021-05-17 13:15:20|6369.4|6368.4|6368.7|6367.7|6369.4|6368.4|6368.7|6367.7|45
1621257330000|2021-05-17 13:15:30|6368.9|6367.9|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|17
1621257340000|2021-05-17 13:15:40|6369.2|6368.2|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|7
1621257350000|2021-05-17 13:15:50|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|7
1621257360000|2021-05-17 13:16:00|6368.2|6367.2|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|14
1621257370000|2021-05-17 13:16:10|6368.4|6367.4|6367.9|6366.9|6368.4|6367.4|6367.9|6366.9|5
1621257380000|2021-05-17 13:16:20|6368.2|6367.2|6368.4|6367.4|6368.4|6367.4|6368.2|6367.2|4
1621257390000|2021-05-17 13:16:30|6368.7|6367.7|6368.7|6367.7|6368.9|6367.9|6368.7|6367.7|9
1621257400000|2021-05-17 13:16:40|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|2
1621257410000|2021-05-17 13:16:50|||||||||1
1621257420000|2021-05-17 13:17:00|6368.7|6367.7|6369.4|6368.4|6369.4|6368.4|6368.7|6367.7|9
1621257430000|2021-05-17 13:17:10|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|0
1621257440000|2021-05-17 13:17:20|6369.4|6368.4|6369.2|6368.2|6369.4|6368.4|6368.9|6367.9|15
1621257450000|2021-05-17 13:17:30|6369.7|6368.7|6369.7|6368.7|6369.9|6368.9|6369.4|6368.4|16
1621257460000|2021-05-17 13:17:40|6369.2|6368.2|6369.4|6368.4|6369.7|6368.7|6369.2|6368.2|19
1621257470000|2021-05-17 13:17:50|6369.2|6368.2|6369.9|6368.9|6369.9|6368.9|6369.2|6368.2|2
1621257480000|2021-05-17 13:18:00|6369.7|6368.7|6369.9|6368.9|6369.9|6368.9|6369.7|6368.7|1
1621257490000|2021-05-17 13:18:10|6370.2|6369.2|6368.9|6367.9|6370.2|6369.2|6368.9|6367.9|10
1621257500000|2021-05-17 13:18:20|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|1
1621257510000|2021-05-17 13:18:30|6368.4|6367.4|6368.9|6367.9|6368.9|6367.9|6368.4|6367.4|4
1621257520000|2021-05-17 13:18:40|6368.7|6367.7|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|3
1621257530000|2021-05-17 13:18:50|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|7
1621257540000|2021-05-17 13:19:00|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|6368.7|6367.7|75
1621257550000|2021-05-17 13:19:10|6368.9|6367.9|6368.9|6367.9|6369.2|6368.2|6368.9|6367.9|10
1621257560000|2021-05-17 13:19:20|6368.7|6367.7|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|0
1621257570000|2021-05-17 13:19:30|6368.7|6367.7|6368.9|6367.9|6368.9|6367.9|6368.7|6367.7|0
1621257580000|2021-05-17 13:19:40|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|3
1621257590000|2021-05-17 13:19:50|6369.4|6368.4|6369.9|6368.9|6370.2|6369.2|6369.4|6368.4|10
1621257600000|2021-05-17 13:20:00|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|13
1621257610000|2021-05-17 13:20:10|6369.4|6368.4|6369.4|6368.4|6369.7|6368.7|6369.2|6368.2|3
1621257620000|2021-05-17 13:20:20|6369.7|6368.7|6369.4|6368.4|6369.9|6368.9|6369.2|6368.2|2
1621257630000|2021-05-17 13:20:30|6369.7|6368.7|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|53
1621257640000|2021-05-17 13:20:40|6370.4|6369.4|6370.7|6369.7|6370.9|6369.9|6370.4|6369.4|6
1621257650000|2021-05-17 13:20:50|6370.4|6369.4|6370.4|6369.4|6370.9|6369.9|6370.4|6369.4|3
1621257660000|2021-05-17 13:21:00|6370.2|6369.2|6370.2|6369.2|6370.4|6369.4|6369.9|6368.9|4
1621257670000|2021-05-17 13:21:10|6370.4|6369.4|6370.2|6369.2|6370.4|6369.4|6370.2|6369.2|0
1621257680000|2021-05-17 13:21:20|6369.9|6368.9|6370.2|6369.2|6370.4|6369.4|6369.9|6368.9|121
1621257690000|2021-05-17 13:21:30|6370.4|6369.4|6370.4|6369.4|6370.7|6369.7|6370.2|6369.2|1
1621257700000|2021-05-17 13:21:40|6370.2|6369.2|6369.4|6368.4|6370.2|6369.2|6369.2|6368.2|34
1621257710000|2021-05-17 13:21:50|6369.2|6368.2|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|447
1621257720000|2021-05-17 13:22:00|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|14
1621257730000|2021-05-17 13:22:10|6368.4|6367.4|6368.2|6367.2|6368.4|6367.4|6367.9|6366.9|12
1621257740000|2021-05-17 13:22:20|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.4|6367.4|3
1621257750000|2021-05-17 13:22:30|6368.9|6367.9|6368.7|6367.7|6368.9|6367.9|6368.7|6367.7|616
1621257760000|2021-05-17 13:22:40|||||||||7
1621257770000|2021-05-17 13:22:50|6368.2|6367.2|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|6
1621257780000|2021-05-17 13:23:00|6368.4|6367.4|6367.9|6366.9|6368.4|6367.4|6367.7|6366.7|6
1621257790000|2021-05-17 13:23:10|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|6368.2|6367.2|0
1621257800000|2021-05-17 13:23:20|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6368.2|6367.2|11
1621257810000|2021-05-17 13:23:30|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|6368.9|6367.9|0
1621257820000|2021-05-17 13:23:40|6369.2|6368.2|6369.2|6368.2|6369.4|6368.4|6369.2|6368.2|8
1621257830000|2021-05-17 13:23:50|6369.4|6368.4|6370.2|6369.2|6370.2|6369.2|6369.2|6368.2|6
1621257840000|2021-05-17 13:24:00|6370.4|6369.4|6371.2|6370.2|6371.2|6370.2|6370.4|6369.4|79
1621257850000|2021-05-17 13:24:10|6371.4|6370.4|6370.9|6369.9|6371.4|6370.4|6370.4|6369.4|17
1621257860000|2021-05-17 13:24:20|6370.7|6369.7|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|4
1621257870000|2021-05-17 13:24:30|6371.4|6370.4|6371.7|6370.7|6371.9|6370.9|6371.4|6370.4|2
1621257880000|2021-05-17 13:24:40|6371.4|6370.4|6371.7|6370.7|6371.9|6370.9|6371.2|6370.2|6
1621257890000|2021-05-17 13:24:50|6371.2|6370.2|6370.9|6369.9|6371.4|6370.4|6370.9|6369.9|10
1621257900000|2021-05-17 13:25:00|6370.7|6369.7|6370.4|6369.4|6370.7|6369.7|6369.7|6368.7|8
1621257910000|2021-05-17 13:25:10|6370.2|6369.2|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|691
1621257920000|2021-05-17 13:25:20|6370.2|6369.2|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|1
1621257930000|2021-05-17 13:25:30|6370.2|6369.2|6370.2|6369.2|6370.4|6369.4|6370.2|6369.2|0
1621257940000|2021-05-17 13:25:40|6370.4|6369.4|6370.2|6369.2|6370.4|6369.4|6370.2|6369.2|0
1621257950000|2021-05-17 13:25:50|6370.4|6369.4|6370.2|6369.2|6370.4|6369.4|6370.2|6369.2|0
1621257960000|2021-05-17 13:26:00|6370.4|6369.4|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|2
1621257970000|2021-05-17 13:26:10|6370.9|6369.9|6371.4|6370.4|6371.4|6370.4|6370.9|6369.9|9
1621257980000|2021-05-17 13:26:20|6371.7|6370.7|6371.4|6370.4|6371.7|6370.7|6371.2|6370.2|10
1621257990000|2021-05-17 13:26:30|6371.2|6370.2|6371.4|6370.4|6371.7|6370.7|6371.2|6370.2|14
1621258000000|2021-05-17 13:26:40|6371.2|6370.2|6371.7|6370.7|6371.7|6370.7|6371.2|6370.2|2
1621258010000|2021-05-17 13:26:50|6371.2|6370.2|6371.4|6370.4|6371.4|6370.4|6371.2|6370.2|13
1621258020000|2021-05-17 13:27:00|6371.2|6370.2|6371.4|6370.4|6371.4|6370.4|6371.2|6370.2|4
1621258030000|2021-05-17 13:27:10|6371.2|6370.2|6370.2|6369.2|6371.2|6370.2|6370.2|6369.2|4
1621258040000|2021-05-17 13:27:20|6370.4|6369.4|6370.7|6369.7|6370.9|6369.9|6370.4|6369.4|5
1621258050000|2021-05-17 13:27:30|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|3
1621258060000|2021-05-17 13:27:40|6370.7|6369.7|6370.9|6369.9|6370.9|6369.9|6370.7|6369.7|7
1621258070000|2021-05-17 13:27:50|6370.7|6369.7|6370.9|6369.9|6370.9|6369.9|6370.7|6369.7|0
1621258080000|2021-05-17 13:28:00|6370.7|6369.7|6370.4|6369.4|6371.2|6370.2|6370.4|6369.4|16
1621258090000|2021-05-17 13:28:10|6370.7|6369.7|6370.4|6369.4|6370.7|6369.7|6370.2|6369.2|3
1621258100000|2021-05-17 13:28:20|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.4|6369.4|0
1621258110000|2021-05-17 13:28:30|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|5
1621258120000|2021-05-17 13:28:40|6370.7|6369.7|6369.7|6368.7|6370.7|6369.7|6369.7|6368.7|7
1621258130000|2021-05-17 13:28:50|6369.4|6368.4|6369.7|6368.7|6369.9|6368.9|6369.2|6368.2|9
1621258140000|2021-05-17 13:29:00|6369.9|6368.9|6369.7|6368.7|6369.9|6368.9|6369.7|6368.7|0
1621258150000|2021-05-17 13:29:10|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.9|6368.9|8
1621258160000|2021-05-17 13:29:20|6369.9|6368.9|6370.2|6369.2|6370.2|6369.2|6369.9|6368.9|2
1621258170000|2021-05-17 13:29:30|6369.9|6368.9|6369.9|6368.9|6370.2|6369.2|6369.7|6368.7|1
1621258180000|2021-05-17 13:29:40|6369.7|6368.7|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|0
1621258190000|2021-05-17 13:29:50|6370.4|6369.4|6370.4|6369.4|6370.4|6369.4|6370.2|6369.2|10
1621258200000|2021-05-17 13:30:00|6370.7|6369.7|6372.9|6371.9|6373.4|6372.4|6370.7|6369.7|108
1621258210000|2021-05-17 13:30:10|6372.7|6371.7|6374.4|6373.4|6374.9|6373.9|6372.7|6371.7|25
1621258220000|2021-05-17 13:30:20|6374.7|6373.7|6374.4|6373.4|6374.7|6373.7|6373.7|6372.7|40
1621258230000|2021-05-17 13:30:30|6374.2|6373.2|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|17
1621258240000|2021-05-17 13:30:40|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6373.7|6372.7|35
1621258250000|2021-05-17 13:30:50|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6373.9|6372.9|15
1621258260000|2021-05-17 13:31:00|6374.7|6373.7|6374.7|6373.7|6375.2|6374.2|6374.7|6373.7|47
1621258270000|2021-05-17 13:31:10|6375.7|6374.7|6376.2|6375.2|6376.2|6375.2|6374.7|6373.7|101
1621258280000|2021-05-17 13:31:20|6375.9|6374.9|6376.4|6375.4|6376.7|6375.7|6375.7|6374.7|12
1621258290000|2021-05-17 13:31:30|6376.7|6375.7|6375.4|6374.4|6376.7|6375.7|6375.4|6374.4|54
1621258300000|2021-05-17 13:31:40|6375.7|6374.7|6374.9|6373.9|6375.7|6374.7|6374.7|6373.7|20
1621258310000|2021-05-17 13:31:50|6375.2|6374.2|6375.2|6374.2|6375.9|6374.9|6375.2|6374.2|35
1621258320000|2021-05-17 13:32:00|6374.2|6373.2|6374.7|6373.7|6374.7|6373.7|6373.2|6372.2|31
1621258330000|2021-05-17 13:32:10|6374.4|6373.4|6374.2|6373.2|6375.4|6374.4|6374.2|6373.2|24
1621258340000|2021-05-17 13:32:20|6373.9|6372.9|6373.2|6372.2|6373.9|6372.9|6373.2|6372.2|9
1621258350000|2021-05-17 13:32:30|6373.4|6372.4|6373.7|6372.7|6373.7|6372.7|6372.9|6371.9|7
1621258360000|2021-05-17 13:32:40|6373.9|6372.9|6375.2|6374.2|6375.2|6374.2|6373.7|6372.7|55
1621258370000|2021-05-17 13:32:50|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.2|6373.2|7
1621258380000|2021-05-17 13:33:00|6374.9|6373.9|6374.4|6373.4|6375.2|6374.2|6374.2|6373.2|23
1621258390000|2021-05-17 13:33:10|6374.2|6373.2|6373.7|6372.7|6374.2|6373.2|6373.2|6372.2|11
1621258400000|2021-05-17 13:33:20|6373.4|6372.4|6373.2|6372.2|6373.9|6372.9|6372.7|6371.7|15
1621258410000|2021-05-17 13:33:30|6372.9|6371.9|6372.9|6371.9|6373.2|6372.2|6372.2|6371.2|20
1621258420000|2021-05-17 13:33:40|6372.7|6371.7|6374.2|6373.2|6374.2|6373.2|6372.7|6371.7|8
1621258430000|2021-05-17 13:33:50|6373.9|6372.9|6375.2|6374.2|6375.2|6374.2|6373.9|6372.9|28
1621258440000|2021-05-17 13:34:00|6374.7|6373.7|6373.7|6372.7|6375.2|6374.2|6373.7|6372.7|24
1621258450000|2021-05-17 13:34:10|6373.4|6372.4|6373.4|6372.4|6374.2|6373.2|6373.2|6372.2|14
1621258460000|2021-05-17 13:34:20|6373.7|6372.7|6373.9|6372.9|6374.2|6373.2|6373.2|6372.2|14
1621258470000|2021-05-17 13:34:30|6374.2|6373.2|6375.2|6374.2|6376.2|6375.2|6374.2|6373.2|41
1621258480000|2021-05-17 13:34:40|6374.9|6373.9|6375.4|6374.4|6375.4|6374.4|6374.7|6373.7|25
1621258490000|2021-05-17 13:34:50|6375.2|6374.2|6375.7|6374.7|6376.2|6375.2|6375.2|6374.2|52
1621258500000|2021-05-17 13:35:00|6376.2|6375.2|6376.4|6375.4|6376.7|6375.7|6375.7|6374.7|31
1621258510000|2021-05-17 13:35:10|6376.7|6375.7|6376.7|6375.7|6376.9|6375.9|6376.7|6375.7|19
1621258520000|2021-05-17 13:35:20|6377.2|6376.2|6377.2|6376.2|6377.7|6376.7|6376.9|6375.9|47
1621258530000|2021-05-17 13:35:30|6377.4|6376.4|6376.2|6375.2|6377.7|6376.7|6376.2|6375.2|16
1621258540000|2021-05-17 13:35:40|6376.4|6375.4|6376.7|6375.7|6376.7|6375.7|6376.2|6375.2|3
1621258550000|2021-05-17 13:35:50|6376.4|6375.4|6375.9|6374.9|6376.7|6375.7|6375.9|6374.9|8
1621258560000|2021-05-17 13:36:00|6376.2|6375.2|6376.2|6375.2|6376.7|6375.7|6375.7|6374.7|18
1621258570000|2021-05-17 13:36:10|6375.9|6374.9|6376.2|6375.2|6376.4|6375.4|6375.7|6374.7|3
1621258580000|2021-05-17 13:36:20|6375.9|6374.9|6376.9|6375.9|6377.2|6376.2|6375.7|6374.7|22
1621258590000|2021-05-17 13:36:30|6377.2|6376.2|6376.4|6375.4|6377.2|6376.2|6376.2|6375.2|12
1621258600000|2021-05-17 13:36:40|6376.2|6375.2|6376.2|6375.2|6376.9|6375.9|6376.2|6375.2|18
1621258610000|2021-05-17 13:36:50|6375.7|6374.7|6374.7|6373.7|6375.7|6374.7|6374.7|6373.7|40
1621258620000|2021-05-17 13:37:00|6374.4|6373.4|6374.9|6373.9|6375.2|6374.2|6374.4|6373.4|11
1621258630000|2021-05-17 13:37:10|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|4
1621258640000|2021-05-17 13:37:20|6375.4|6374.4|6376.2|6375.2|6376.2|6375.2|6375.4|6374.4|59
1621258650000|2021-05-17 13:37:30|6376.4|6375.4|6376.9|6375.9|6377.2|6376.2|6376.4|6375.4|46
1621258660000|2021-05-17 13:37:40|6376.7|6375.7|6377.4|6376.4|6377.7|6376.7|6376.7|6375.7|10
1621258670000|2021-05-17 13:37:50|6377.2|6376.2|6377.2|6376.2|6378.2|6377.2|6377.2|6376.2|50
1621258680000|2021-05-17 13:38:00|6376.9|6375.9|6376.9|6375.9|6376.9|6375.9|6376.2|6375.2|17
1621258690000|2021-05-17 13:38:10|6376.7|6375.7|6376.9|6375.9|6377.2|6376.2|6376.7|6375.7|3
1621258700000|2021-05-17 13:38:20|6377.2|6376.2|6377.7|6376.7|6377.7|6376.7|6376.9|6375.9|11
1621258710000|2021-05-17 13:38:30|6377.9|6376.9|6377.4|6376.4|6377.9|6376.9|6377.4|6376.4|18
1621258720000|2021-05-17 13:38:40|6377.7|6376.7|6377.4|6376.4|6377.7|6376.7|6376.7|6375.7|10
1621258730000|2021-05-17 13:38:50|6377.2|6376.2|6377.9|6376.9|6378.2|6377.2|6377.2|6376.2|5
1621258740000|2021-05-17 13:39:00|6377.7|6376.7|6377.7|6376.7|6378.2|6377.2|6377.7|6376.7|33
1621258750000|2021-05-17 13:39:10|6377.9|6376.9|6377.2|6376.2|6378.2|6377.2|6377.2|6376.2|45
1621258760000|2021-05-17 13:39:20|6377.4|6376.4|6377.9|6376.9|6377.9|6376.9|6377.4|6376.4|7
1621258770000|2021-05-17 13:39:30|6377.7|6376.7|6377.9|6376.9|6377.9|6376.9|6377.2|6376.2|17
1621258780000|2021-05-17 13:39:40|6377.7|6376.7|6377.7|6376.7|6378.2|6377.2|6377.7|6376.7|50
1621258790000|2021-05-17 13:39:50|6377.4|6376.4|6377.7|6376.7|6377.7|6376.7|6377.2|6376.2|7
1621258800000|2021-05-17 13:40:00|6377.4|6376.4|6378.2|6377.2|6378.2|6377.2|6377.2|6376.2|44
1621258810000|2021-05-17 13:40:10|6377.9|6376.9|6378.2|6377.2|6378.4|6377.4|6377.9|6376.9|11
1621258820000|2021-05-17 13:40:20|6377.9|6376.9|6377.9|6376.9|6377.9|6376.9|6377.4|6376.4|19
1621258830000|2021-05-17 13:40:30|6377.7|6376.7|6376.4|6375.4|6377.7|6376.7|6376.4|6375.4|27
1621258840000|2021-05-17 13:40:40|6376.2|6375.2|6375.7|6374.7|6376.4|6375.4|6375.7|6374.7|20
1621258850000|2021-05-17 13:40:50|6375.4|6374.4|6375.2|6374.2|6375.7|6374.7|6374.7|6373.7|25
1621258860000|2021-05-17 13:41:00|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.2|6373.2|20
1621258870000|2021-05-17 13:41:10|6374.9|6373.9|6374.9|6373.9|6375.4|6374.4|6374.7|6373.7|28
1621258880000|2021-05-17 13:41:20|6374.7|6373.7|6374.2|6373.2|6375.2|6374.2|6374.2|6373.2|19
1621258890000|2021-05-17 13:41:30|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.2|6372.2|21
1621258900000|2021-05-17 13:41:40|6373.9|6372.9|6373.7|6372.7|6374.2|6373.2|6373.4|6372.4|11
1621258910000|2021-05-17 13:41:50|6373.4|6372.4|6373.2|6372.2|6373.4|6372.4|6372.9|6371.9|10
1621258920000|2021-05-17 13:42:00|6372.9|6371.9|6373.2|6372.2|6373.7|6372.7|6372.9|6371.9|21
1621258930000|2021-05-17 13:42:10|6373.4|6372.4|6372.2|6371.2|6373.4|6372.4|6372.2|6371.2|14
1621258940000|2021-05-17 13:42:20|6372.4|6371.4|6372.7|6371.7|6373.2|6372.2|6372.4|6371.4|22
1621258950000|2021-05-17 13:42:30|6372.9|6371.9|6373.2|6372.2|6373.2|6372.2|6372.7|6371.7|64
1621258960000|2021-05-17 13:42:40|6372.9|6371.9|6372.9|6371.9|6373.2|6372.2|6372.7|6371.7|13
1621258970000|2021-05-17 13:42:50|6372.7|6371.7|6373.2|6372.2|6373.4|6372.4|6372.7|6371.7|43
1621258980000|2021-05-17 13:43:00|6372.9|6371.9|6374.4|6373.4|6374.4|6373.4|6372.9|6371.9|25
1621258990000|2021-05-17 13:43:10|6374.2|6373.2|6374.4|6373.4|6374.7|6373.7|6373.9|6372.9|8
1621259000000|2021-05-17 13:43:20|6374.2|6373.2|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|10
1621259010000|2021-05-17 13:43:30|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.4|6372.4|16
1621259020000|2021-05-17 13:43:40|6373.4|6372.4|6372.2|6371.2|6373.4|6372.4|6371.9|6370.9|26
1621259030000|2021-05-17 13:43:50|6372.4|6371.4|6372.4|6371.4|6372.9|6371.9|6372.2|6371.2|10
1621259040000|2021-05-17 13:44:00|6372.2|6371.2|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|12
1621259050000|2021-05-17 13:44:10|6371.9|6370.9|6371.9|6370.9|6372.2|6371.2|6371.2|6370.2|36
1621259060000|2021-05-17 13:44:20|6371.7|6370.7|6371.4|6370.4|6372.2|6371.2|6371.2|6370.2|14
1621259070000|2021-05-17 13:44:30|6371.2|6370.2|6372.2|6371.2|6372.2|6371.2|6371.2|6370.2|6
1621259080000|2021-05-17 13:44:40|6371.7|6370.7|6372.7|6371.7|6372.7|6371.7|6371.4|6370.4|44
1621259090000|2021-05-17 13:44:50|6372.4|6371.4|6371.4|6370.4|6372.4|6371.4|6371.4|6370.4|14
1621259100000|2021-05-17 13:45:00|6371.2|6370.2|6372.2|6371.2|6372.2|6371.2|6371.2|6370.2|19
1621259110000|2021-05-17 13:45:10|6371.9|6370.9|6373.4|6372.4|6373.4|6372.4|6371.7|6370.7|23
1621259120000|2021-05-17 13:45:20|6373.7|6372.7|6373.7|6372.7|6374.2|6373.2|6373.7|6372.7|9
1621259130000|2021-05-17 13:45:30|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|18
1621259140000|2021-05-17 13:45:40|6374.4|6373.4|6374.2|6373.2|6374.9|6373.9|6374.2|6373.2|17
1621259150000|2021-05-17 13:45:50|6374.4|6373.4|6374.2|6373.2|6374.4|6373.4|6373.7|6372.7|5
1621259160000|2021-05-17 13:46:00|6373.9|6372.9|6374.7|6373.7|6374.7|6373.7|6373.7|6372.7|9
1621259170000|2021-05-17 13:46:10|6374.4|6373.4|6375.4|6374.4|6375.4|6374.4|6373.9|6372.9|74
1621259180000|2021-05-17 13:46:20|6375.2|6374.2|6375.2|6374.2|6375.4|6374.4|6374.9|6373.9|21
1621259190000|2021-05-17 13:46:30|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.2|6373.2|13
1621259200000|2021-05-17 13:46:40|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.7|6373.7|6
1621259210000|2021-05-17 13:46:50|6374.2|6373.2|6374.9|6373.9|6374.9|6373.9|6373.7|6372.7|16
1621259220000|2021-05-17 13:47:00|6375.2|6374.2|6374.9|6373.9|6375.4|6374.4|6374.7|6373.7|17
1621259230000|2021-05-17 13:47:10|6374.7|6373.7|6371.7|6370.7|6374.7|6373.7|6371.7|6370.7|42
1621259240000|2021-05-17 13:47:20|6371.9|6370.9|6371.9|6370.9|6372.4|6371.4|6371.2|6370.2|18
1621259250000|2021-05-17 13:47:30|6371.7|6370.7|6372.2|6371.2|6372.4|6371.4|6371.7|6370.7|13
1621259260000|2021-05-17 13:47:40|6371.9|6370.9|6371.2|6370.2|6372.2|6371.2|6370.7|6369.7|20
1621259270000|2021-05-17 13:47:50|6370.9|6369.9|6371.2|6370.2|6371.2|6370.2|6370.9|6369.9|4
1621259280000|2021-05-17 13:48:00|6371.7|6370.7|6372.2|6371.2|6372.2|6371.2|6370.9|6369.9|11
1621259290000|2021-05-17 13:48:10|6371.9|6370.9|6371.2|6370.2|6372.4|6371.4|6370.7|6369.7|12
1621259300000|2021-05-17 13:48:20|6370.9|6369.9|6369.9|6368.9|6371.2|6370.2|6369.9|6368.9|8
1621259310000|2021-05-17 13:48:30|6370.2|6369.2|6370.4|6369.4|6370.4|6369.4|6369.7|6368.7|11
1621259320000|2021-05-17 13:48:40|6370.7|6369.7|6370.2|6369.2|6370.7|6369.7|6370.2|6369.2|7
1621259330000|2021-05-17 13:48:50|6369.9|6368.9|6369.7|6368.7|6369.9|6368.9|6369.4|6368.4|9
1621259340000|2021-05-17 13:49:00|6369.9|6368.9|6369.2|6368.2|6369.9|6368.9|6369.2|6368.2|13
1621259350000|2021-05-17 13:49:10|6368.9|6367.9|6369.2|6368.2|6369.2|6368.2|6368.9|6367.9|6
1621259360000|2021-05-17 13:49:20|6368.9|6367.9|6368.9|6367.9|6369.2|6368.2|6368.7|6367.7|3
1621259370000|2021-05-17 13:49:30|6368.7|6367.7|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|11
1621259380000|2021-05-17 13:49:40|6368.9|6367.9|6368.2|6367.2|6368.9|6367.9|6368.2|6367.2|8
1621259390000|2021-05-17 13:49:50|6367.9|6366.9|6366.7|6365.7|6367.9|6366.9|6366.7|6365.7|77
1621259400000|2021-05-17 13:50:00|6366.4|6365.4|6366.7|6365.7|6366.9|6365.9|6365.7|6364.7|40
1621259410000|2021-05-17 13:50:10|6366.2|6365.2|6366.4|6365.4|6366.4|6365.4|6366.2|6365.2|15
1621259420000|2021-05-17 13:50:20|6366.2|6365.2|6364.9|6363.9|6366.4|6365.4|6364.2|6363.2|24
1621259430000|2021-05-17 13:50:30|6364.7|6363.7|6364.4|6363.4|6364.9|6363.9|6364.2|6363.2|15
1621259440000|2021-05-17 13:50:40|6364.2|6363.2|6363.7|6362.7|6364.2|6363.2|6363.4|6362.4|26
1621259450000|2021-05-17 13:50:50|6363.4|6362.4|6363.7|6362.7|6363.7|6362.7|6363.2|6362.2|11
1621259460000|2021-05-17 13:51:00|6363.4|6362.4|6363.7|6362.7|6363.7|6362.7|6363.2|6362.2|14
1621259470000|2021-05-17 13:51:10|6363.4|6362.4|6363.2|6362.2|6363.7|6362.7|6363.2|6362.2|14
1621259480000|2021-05-17 13:51:20|6363.4|6362.4|6362.7|6361.7|6363.7|6362.7|6362.7|6361.7|35
1621259490000|2021-05-17 13:51:30|6362.4|6361.4|6363.2|6362.2|6363.7|6362.7|6362.4|6361.4|16
1621259500000|2021-05-17 13:51:40|6362.9|6361.9|6362.2|6361.2|6362.9|6361.9|6362.2|6361.2|16
1621259510000|2021-05-17 13:51:50|6361.7|6360.7|6362.4|6361.4|6362.7|6361.7|6361.7|6360.7|24
1621259520000|2021-05-17 13:52:00|6362.2|6361.2|6362.2|6361.2|6362.4|6361.4|6361.7|6360.7|31
1621259530000|2021-05-17 13:52:10|6361.9|6360.9|6361.2|6360.2|6362.2|6361.2|6361.2|6360.2|42
1621259540000|2021-05-17 13:52:20|6360.9|6359.9|6360.7|6359.7|6360.9|6359.9|6360.4|6359.4|13
1621259550000|2021-05-17 13:52:30|6360.9|6359.9|6360.7|6359.7|6360.9|6359.9|6360.7|6359.7|18
1621259560000|2021-05-17 13:52:40|6360.4|6359.4|6360.7|6359.7|6360.7|6359.7|6360.2|6359.2|19
1621259570000|2021-05-17 13:52:50|6360.4|6359.4|6361.4|6360.4|6361.9|6360.9|6360.4|6359.4|41
1621259580000|2021-05-17 13:53:00|6361.7|6360.7|6360.4|6359.4|6361.7|6360.7|6360.2|6359.2|18
1621259590000|2021-05-17 13:53:10|6360.2|6359.2|6360.9|6359.9|6361.2|6360.2|6360.2|6359.2|8
1621259600000|2021-05-17 13:53:20|6360.7|6359.7|6360.2|6359.2|6360.7|6359.7|6360.2|6359.2|6
1621259610000|2021-05-17 13:53:30|6359.9|6358.9|6360.7|6359.7|6361.2|6360.2|6359.9|6358.9|40
1621259620000|2021-05-17 13:53:40|6360.9|6359.9|6360.9|6359.9|6361.7|6360.7|6360.7|6359.7|30
1621259630000|2021-05-17 13:53:50|6361.2|6360.2|6362.7|6361.7|6362.7|6361.7|6361.2|6360.2|20
1621259640000|2021-05-17 13:54:00|6363.2|6362.2|6363.4|6362.4|6364.2|6363.2|6362.7|6361.7|29
1621259650000|2021-05-17 13:54:10|6363.9|6362.9|6364.7|6363.7|6364.9|6363.9|6363.9|6362.9|36
1621259660000|2021-05-17 13:54:20|6364.9|6363.9|6365.4|6364.4|6365.7|6364.7|6364.9|6363.9|7
1621259670000|2021-05-17 13:54:30|6365.2|6364.2|6365.4|6364.4|6365.7|6364.7|6365.2|6364.2|17
1621259680000|2021-05-17 13:54:40|6365.7|6364.7|6365.7|6364.7|6365.9|6364.9|6365.4|6364.4|9
1621259690000|2021-05-17 13:54:50|6365.9|6364.9|6365.9|6364.9|6366.2|6365.2|6365.7|6364.7|3
1621259700000|2021-05-17 13:55:00|6365.7|6364.7|6364.9|6363.9|6365.9|6364.9|6364.4|6363.4|18
1621259710000|2021-05-17 13:55:10|6364.7|6363.7|6363.9|6362.9|6364.9|6363.9|6363.7|6362.7|15
1621259720000|2021-05-17 13:55:20|6364.2|6363.2|6364.4|6363.4|6364.9|6363.9|6364.2|6363.2|14
1621259730000|2021-05-17 13:55:30|6364.2|6363.2|6364.7|6363.7|6364.7|6363.7|6363.4|6362.4|11
1621259740000|2021-05-17 13:55:40|6364.9|6363.9|6365.2|6364.2|6365.2|6364.2|6364.7|6363.7|17
1621259750000|2021-05-17 13:55:50|6365.4|6364.4|6365.9|6364.9|6365.9|6364.9|6365.4|6364.4|7
1621259760000|2021-05-17 13:56:00|6365.7|6364.7|6366.2|6365.2|6366.9|6365.9|6365.7|6364.7|20
1621259770000|2021-05-17 13:56:10|6365.9|6364.9|6365.2|6364.2|6365.9|6364.9|6364.9|6363.9|6
1621259780000|2021-05-17 13:56:20|6364.9|6363.9|6366.2|6365.2|6366.4|6365.4|6364.9|6363.9|4
1621259790000|2021-05-17 13:56:30|6365.9|6364.9|6366.4|6365.4|6366.4|6365.4|6365.7|6364.7|2
1621259800000|2021-05-17 13:56:40|6366.7|6365.7|6366.2|6365.2|6366.7|6365.7|6366.2|6365.2|7
1621259810000|2021-05-17 13:56:50|6366.4|6365.4|6366.9|6365.9|6367.2|6366.2|6366.4|6365.4|4
1621259820000|2021-05-17 13:57:00|6366.7|6365.7|6367.2|6366.2|6367.2|6366.2|6366.7|6365.7|7
1621259830000|2021-05-17 13:57:10|6366.9|6365.9|6366.9|6365.9|6367.2|6366.2|6366.9|6365.9|9
1621259840000|2021-05-17 13:57:20|6367.2|6366.2|6367.9|6366.9|6367.9|6366.9|6367.2|6366.2|7
1621259850000|2021-05-17 13:57:30|6367.7|6366.7|6367.9|6366.9|6368.2|6367.2|6367.7|6366.7|15
1621259860000|2021-05-17 13:57:40|6368.2|6367.2|6368.4|6367.4|6368.4|6367.4|6367.9|6366.9|2
1621259870000|2021-05-17 13:57:50|6368.7|6367.7|6368.2|6367.2|6368.9|6367.9|6368.2|6367.2|11
1621259880000|2021-05-17 13:58:00|6368.4|6367.4|6367.4|6366.4|6368.4|6367.4|6367.2|6366.2|14
1621259890000|2021-05-17 13:58:10|6367.2|6366.2|6366.2|6365.2|6367.2|6366.2|6365.9|6364.9|11
1621259900000|2021-05-17 13:58:20|6366.4|6365.4|6366.9|6365.9|6367.2|6366.2|6366.4|6365.4|4
1621259910000|2021-05-17 13:58:30|6366.7|6365.7|6367.9|6366.9|6367.9|6366.9|6366.7|6365.7|7
1621259920000|2021-05-17 13:58:40|6367.7|6366.7|6366.7|6365.7|6367.7|6366.7|6366.4|6365.4|7
1621259930000|2021-05-17 13:58:50|6366.4|6365.4|6367.4|6366.4|6367.4|6366.4|6366.4|6365.4|0
1621259940000|2021-05-17 13:59:00|6367.2|6366.2|6366.7|6365.7|6367.2|6366.2|6366.2|6365.2|14
1621259950000|2021-05-17 13:59:10|6366.9|6365.9|6366.4|6365.4|6366.9|6365.9|6366.2|6365.2|8
1621259960000|2021-05-17 13:59:20|6366.7|6365.7|6366.9|6365.9|6367.2|6366.2|6366.7|6365.7|5
1621259970000|2021-05-17 13:59:30|6366.7|6365.7|6366.4|6365.4|6366.7|6365.7|6366.2|6365.2|6
1621259980000|2021-05-17 13:59:40|6366.7|6365.7|6366.2|6365.2|6367.2|6366.2|6366.2|6365.2|8
1621259990000|2021-05-17 13:59:50|6366.4|6365.4|6366.2|6365.2|6366.4|6365.4|6365.7|6364.7|3
1621260000000|2021-05-17 14:00:00|6364.9|6363.9|6365.2|6364.2|6365.4|6364.4|6364.4|6363.4|106
1621260010000|2021-05-17 14:00:10|6365.4|6364.4|6365.2|6364.2|6365.7|6364.7|6365.2|6364.2|16
1621260020000|2021-05-17 14:00:20|6364.9|6363.9|6364.9|6363.9|6365.7|6364.7|6364.7|6363.7|12
1621260030000|2021-05-17 14:00:30|6365.2|6364.2|6363.2|6362.2|6365.2|6364.2|6363.2|6362.2|43
1621260040000|2021-05-17 14:00:40|6363.4|6362.4|6364.2|6363.2|6364.2|6363.2|6361.9|6360.9|32
1621260050000|2021-05-17 14:00:50|6363.9|6362.9|6364.4|6363.4|6364.4|6363.4|6363.7|6362.7|5
1621260060000|2021-05-17 14:01:00|6364.2|6363.2|6364.9|6363.9|6365.7|6364.7|6363.7|6362.7|14
1621260070000|2021-05-17 14:01:10|6364.7|6363.7|6364.4|6363.4|6364.7|6363.7|6363.2|6362.2|13
1621260080000|2021-05-17 14:01:20|6364.2|6363.2|6364.9|6363.9|6365.4|6364.4|6364.2|6363.2|8
1621260090000|2021-05-17 14:01:30|6365.2|6364.2|6364.4|6363.4|6365.4|6364.4|6364.4|6363.4|5
1621260100000|2021-05-17 14:01:40|6364.7|6363.7|6364.2|6363.2|6364.7|6363.7|6364.2|6363.2|20
1621260110000|2021-05-17 14:01:50|6364.4|6363.4|6364.2|6363.2|6364.9|6363.9|6364.2|6363.2|13
1621260120000|2021-05-17 14:02:00|6364.7|6363.7|6364.2|6363.2|6364.9|6363.9|6364.2|6363.2|21
1621260130000|2021-05-17 14:02:10|6364.4|6363.4|6364.7|6363.7|6365.2|6364.2|6364.4|6363.4|27
1621260140000|2021-05-17 14:02:20|6364.2|6363.2|6363.7|6362.7|6364.2|6363.2|6363.2|6362.2|38
1621260150000|2021-05-17 14:02:30|6363.9|6362.9|6362.4|6361.4|6363.9|6362.9|6362.4|6361.4|31
1621260160000|2021-05-17 14:02:40|6362.2|6361.2|6363.4|6362.4|6363.4|6362.4|6361.7|6360.7|20
1621260170000|2021-05-17 14:02:50|6363.7|6362.7|6364.2|6363.2|6365.2|6364.2|6363.7|6362.7|19
1621260180000|2021-05-17 14:03:00|6364.4|6363.4|6365.7|6364.7|6365.7|6364.7|6363.7|6362.7|52
1621260190000|2021-05-17 14:03:10|6365.4|6364.4|6364.7|6363.7|6365.7|6364.7|6364.7|6363.7|10
1621260200000|2021-05-17 14:03:20|6364.4|6363.4|6365.2|6364.2|6365.4|6364.4|6364.4|6363.4|22
1621260210000|2021-05-17 14:03:30|6365.4|6364.4|6365.9|6364.9|6366.2|6365.2|6365.4|6364.4|11
1621260220000|2021-05-17 14:03:40|6365.7|6364.7|6365.2|6364.2|6365.9|6364.9|6364.9|6363.9|12
1621260230000|2021-05-17 14:03:50|6364.9|6363.9|6366.4|6365.4|6367.2|6366.2|6364.9|6363.9|8
1621260240000|2021-05-17 14:04:00|6366.7|6365.7|6367.2|6366.2|6367.7|6366.7|6366.7|6365.7|20
1621260250000|2021-05-17 14:04:10|6367.4|6366.4|6366.4|6365.4|6367.4|6366.4|6366.4|6365.4|6
1621260260000|2021-05-17 14:04:20|6366.2|6365.2|6367.4|6366.4|6367.4|6366.4|6365.7|6364.7|16
1621260270000|2021-05-17 14:04:30|6367.2|6366.2|6367.2|6366.2|6368.4|6367.4|6367.2|6366.2|7
1621260280000|2021-05-17 14:04:40|6366.9|6365.9|6367.4|6366.4|6367.7|6366.7|6366.7|6365.7|12
1621260290000|2021-05-17 14:04:50|6367.2|6366.2|6367.4|6366.4|6367.7|6366.7|6366.7|6365.7|5
1621260300000|2021-05-17 14:05:00|6367.7|6366.7|6366.9|6365.9|6368.2|6367.2|6366.9|6365.9|11
1621260310000|2021-05-17 14:05:10|6367.2|6366.2|6368.2|6367.2|6368.9|6367.9|6367.2|6366.2|21
1621260320000|2021-05-17 14:05:20|6368.4|6367.4|6368.4|6367.4|6369.2|6368.2|6368.4|6367.4|6
1621260330000|2021-05-17 14:05:30|6368.7|6367.7|6369.4|6368.4|6369.9|6368.9|6368.7|6367.7|14
1621260340000|2021-05-17 14:05:40|6369.7|6368.7|6370.2|6369.2|6370.4|6369.4|6369.4|6368.4|11
1621260350000|2021-05-17 14:05:50|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.4|6368.4|105
1621260360000|2021-05-17 14:06:00|6369.9|6368.9|6371.4|6370.4|6371.4|6370.4|6369.7|6368.7|45
1621260370000|2021-05-17 14:06:10|6371.2|6370.2|6372.4|6371.4|6372.7|6371.7|6371.2|6370.2|16
1621260380000|2021-05-17 14:06:20|6372.2|6371.2|6372.4|6371.4|6372.7|6371.7|6372.2|6371.2|7
1621260390000|2021-05-17 14:06:30|6372.7|6371.7|6373.4|6372.4|6373.7|6372.7|6372.7|6371.7|18
1621260400000|2021-05-17 14:06:40|6373.2|6372.2|6374.2|6373.2|6374.4|6373.4|6373.2|6372.2|12
1621260410000|2021-05-17 14:06:50|6374.4|6373.4|6373.7|6372.7|6374.4|6373.4|6373.7|6372.7|18
1621260420000|2021-05-17 14:07:00|6373.9|6372.9|6373.4|6372.4|6373.9|6372.9|6373.2|6372.2|16
1621260430000|2021-05-17 14:07:10|6373.2|6372.2|6372.2|6371.2|6373.4|6372.4|6372.2|6371.2|9
1621260440000|2021-05-17 14:07:20|6372.4|6371.4|6373.2|6372.2|6373.4|6372.4|6372.2|6371.2|19
1621260450000|2021-05-17 14:07:30|6372.9|6371.9|6372.7|6371.7|6372.9|6371.9|6372.2|6371.2|18
1621260460000|2021-05-17 14:07:40|6372.9|6371.9|6373.7|6372.7|6373.7|6372.7|6372.9|6371.9|6
1621260470000|2021-05-17 14:07:50|6373.4|6372.4|6372.2|6371.2|6373.4|6372.4|6372.2|6371.2|64
1621260480000|2021-05-17 14:08:00|6371.9|6370.9|6372.2|6371.2|6372.2|6371.2|6370.4|6369.4|69
1621260490000|2021-05-17 14:08:10|6372.4|6371.4|6373.2|6372.2|6373.4|6372.4|6372.4|6371.4|8
1621260500000|2021-05-17 14:08:20|6373.4|6372.4|6373.7|6372.7|6373.9|6372.9|6373.4|6372.4|8
1621260510000|2021-05-17 14:08:30|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|6
1621260520000|2021-05-17 14:08:40|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|2
1621260530000|2021-05-17 14:08:50|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|6373.9|6372.9|9
1621260540000|2021-05-17 14:09:00|6374.4|6373.4|6374.2|6373.2|6374.7|6373.7|6373.2|6372.2|30
1621260550000|2021-05-17 14:09:10|6373.9|6372.9|6373.2|6372.2|6374.2|6373.2|6372.7|6371.7|23
1621260560000|2021-05-17 14:09:20|6372.9|6371.9|6372.7|6371.7|6373.2|6372.2|6372.7|6371.7|8
1621260570000|2021-05-17 14:09:30|6372.4|6371.4|6371.7|6370.7|6372.4|6371.4|6371.2|6370.2|25
1621260580000|2021-05-17 14:09:40|6371.4|6370.4|6371.4|6370.4|6371.9|6370.9|6370.9|6369.9|23
1621260590000|2021-05-17 14:09:50|6371.7|6370.7|6372.4|6371.4|6372.7|6371.7|6371.4|6370.4|13
1621260600000|2021-05-17 14:10:00|6371.8|6370.8|6371.3|6370.3|6371.8|6370.8|6369.8|6368.8|7
1621260610000|2021-05-17 14:10:10|6371.1|6370.1|6372.1|6371.1|6372.3|6371.3|6371.1|6370.1|33
1621260620000|2021-05-17 14:10:20|6371.6|6370.6|6372.1|6371.1|6372.3|6371.3|6371.1|6370.1|71
1621260630000|2021-05-17 14:10:30|6372.3|6371.3|6371.1|6370.1|6372.3|6371.3|6370.6|6369.6|23
1621260640000|2021-05-17 14:10:40|6371.3|6370.3|6371.3|6370.3|6371.6|6370.6|6371.1|6370.1|2
1621260650000|2021-05-17 14:10:50|6371.6|6370.6|6370.6|6369.6|6371.6|6370.6|6370.6|6369.6|10
1621260660000|2021-05-17 14:11:00|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.1|6369.1|6
1621260670000|2021-05-17 14:11:10|6370.6|6369.6|6369.8|6368.8|6370.6|6369.6|6369.3|6368.3|17
1621260680000|2021-05-17 14:11:20|6370.1|6369.1|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|3
1621260690000|2021-05-17 14:11:30|6369.3|6368.3|6368.8|6367.8|6369.6|6368.6|6368.8|6367.8|26
1621260700000|2021-05-17 14:11:40|6369.1|6368.1|6368.8|6367.8|6369.3|6368.3|6368.1|6367.1|13
1621260710000|2021-05-17 14:11:50|6368.6|6367.6|6369.3|6368.3|6369.6|6368.6|6368.6|6367.6|2
1621260720000|2021-05-17 14:12:00|6369.1|6368.1|6373.1|6372.1|6373.3|6372.3|6369.1|6368.1|492
1621260730000|2021-05-17 14:12:10|6372.8|6371.8|6373.1|6372.1|6373.1|6372.1|6372.1|6371.1|17
1621260740000|2021-05-17 14:12:20|6372.6|6371.6|6372.3|6371.3|6372.6|6371.6|6371.8|6370.8|13
1621260750000|2021-05-17 14:12:30|6372.6|6371.6|6372.6|6371.6|6373.3|6372.3|6372.3|6371.3|4
1621260760000|2021-05-17 14:12:40|6372.8|6371.8|6372.1|6371.1|6373.1|6372.1|6372.1|6371.1|5
1621260770000|2021-05-17 14:12:50|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|26
1621260780000|2021-05-17 14:13:00|6371.8|6370.8|6373.8|6372.8|6374.1|6373.1|6371.8|6370.8|62
1621260790000|2021-05-17 14:13:10|6374.1|6373.1|6374.3|6373.3|6374.8|6373.8|6373.6|6372.6|28
1621260800000|2021-05-17 14:13:20|6374.6|6373.6|6375.3|6374.3|6375.6|6374.6|6374.3|6373.3|8
1621260810000|2021-05-17 14:13:30|6375.1|6374.1|6375.8|6374.8|6375.8|6374.8|6375.1|6374.1|7
1621260820000|2021-05-17 14:13:40|6376.1|6375.1|6376.1|6375.1|6376.6|6375.6|6375.8|6374.8|13
1621260830000|2021-05-17 14:13:50|6375.8|6374.8|6375.6|6374.6|6376.1|6375.1|6375.1|6374.1|9
1621260840000|2021-05-17 14:14:00|6375.3|6374.3|6376.1|6375.1|6376.6|6375.6|6375.3|6374.3|10
1621260850000|2021-05-17 14:14:10|6375.8|6374.8|6375.8|6374.8|6376.1|6375.1|6375.3|6374.3|7
1621260860000|2021-05-17 14:14:20|6376.1|6375.1|6375.3|6374.3|6376.1|6375.1|6375.1|6374.1|18
1621260870000|2021-05-17 14:14:30|6375.6|6374.6|6375.1|6374.1|6375.6|6374.6|6375.1|6374.1|5
1621260880000|2021-05-17 14:14:40|6375.3|6374.3|6375.1|6374.1|6375.6|6374.6|6375.1|6374.1|5
1621260890000|2021-05-17 14:14:50|6375.3|6374.3|6374.3|6373.3|6375.3|6374.3|6374.1|6373.1|17
1621260900000|2021-05-17 14:15:00|6374.6|6373.6|6373.3|6372.3|6374.8|6373.8|6373.1|6372.1|26
1621260910000|2021-05-17 14:15:10|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6373.1|6372.1|12
1621260920000|2021-05-17 14:15:20|6373.3|6372.3|6371.6|6370.6|6373.3|6372.3|6371.6|6370.6|19
1621260930000|2021-05-17 14:15:30|6371.8|6370.8|6372.1|6371.1|6372.3|6371.3|6371.6|6370.6|10
1621260940000|2021-05-17 14:15:40|6372.3|6371.3|6373.1|6372.1|6373.6|6372.6|6372.1|6371.1|14
1621260950000|2021-05-17 14:15:50|6373.3|6372.3|6374.1|6373.1|6374.3|6373.3|6373.3|6372.3|35
1621260960000|2021-05-17 14:16:00|6373.8|6372.8|6375.1|6374.1|6375.6|6374.6|6373.8|6372.8|9
1621260970000|2021-05-17 14:16:10|6375.3|6374.3|6375.3|6374.3|6375.6|6374.6|6375.1|6374.1|13
1621260980000|2021-05-17 14:16:20|6375.6|6374.6|6375.3|6374.3|6375.8|6374.8|6375.1|6374.1|7
1621260990000|2021-05-17 14:16:30|6375.6|6374.6|6375.3|6374.3|6376.1|6375.1|6375.1|6374.1|15
1621261000000|2021-05-17 14:16:40|6375.1|6374.1|6375.6|6374.6|6375.6|6374.6|6374.1|6373.1|4383
1621261010000|2021-05-17 14:16:50|6376.1|6375.1|6375.6|6374.6|6376.3|6375.3|6375.6|6374.6|20
1621261020000|2021-05-17 14:17:00|6375.8|6374.8|6376.1|6375.1|6376.6|6375.6|6375.8|6374.8|13
1621261030000|2021-05-17 14:17:10|6376.3|6375.3|6375.3|6374.3|6376.3|6375.3|6375.1|6374.1|15
1621261040000|2021-05-17 14:17:20|6375.6|6374.6|6375.3|6374.3|6375.6|6374.6|6375.1|6374.1|23
1621261050000|2021-05-17 14:17:30|6375.6|6374.6|6376.8|6375.8|6377.1|6376.1|6375.6|6374.6|17
1621261060000|2021-05-17 14:17:40|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|6376.8|6375.8|11
1621261070000|2021-05-17 14:17:50|6377.3|6376.3|6376.8|6375.8|6377.6|6376.6|6376.6|6375.6|26
1621261080000|2021-05-17 14:18:00|6377.1|6376.1|6377.1|6376.1|6377.6|6376.6|6376.3|6375.3|34
1621261090000|2021-05-17 14:18:10|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6376.8|6375.8|8
1621261100000|2021-05-17 14:18:20|6377.3|6376.3|6377.3|6376.3|6377.8|6376.8|6377.1|6376.1|16
1621261110000|2021-05-17 14:18:30|6377.6|6376.6|6378.1|6377.1|6378.1|6377.1|6377.3|6376.3|5
1621261120000|2021-05-17 14:18:40|6377.8|6376.8|6377.3|6376.3|6377.8|6376.8|6376.8|6375.8|13
1621261130000|2021-05-17 14:18:50|6377.1|6376.1|6377.6|6376.6|6377.8|6376.8|6377.1|6376.1|202
1621261140000|2021-05-17 14:19:00|6377.3|6376.3|6376.8|6375.8|6377.6|6376.6|6376.3|6375.3|17
1621261150000|2021-05-17 14:19:10|6376.6|6375.6|6376.6|6375.6|6376.6|6375.6|6376.3|6375.3|9
1621261160000|2021-05-17 14:19:20|6376.3|6375.3|6376.6|6375.6|6376.8|6375.8|6376.3|6375.3|2
1621261170000|2021-05-17 14:19:30|6376.3|6375.3|6377.1|6376.1|6377.1|6376.1|6376.1|6375.1|10
1621261180000|2021-05-17 14:19:40|6377.6|6376.6|6377.8|6376.8|6378.3|6377.3|6377.1|6376.1|71
1621261190000|2021-05-17 14:19:50|6378.1|6377.1|6377.8|6376.8|6378.3|6377.3|6377.6|6376.6|26
1621261200000|2021-05-17 14:20:00|6377.6|6376.6|6377.8|6376.8|6377.8|6376.8|6377.1|6376.1|18
1621261210000|2021-05-17 14:20:10|6377.6|6376.6|6377.1|6376.1|6377.6|6376.6|6376.8|6375.8|4
1621261220000|2021-05-17 14:20:20|6377.3|6376.3|6377.8|6376.8|6377.8|6376.8|6377.3|6376.3|9
1621261230000|2021-05-17 14:20:30|6377.6|6376.6|6376.6|6375.6|6377.8|6376.8|6376.6|6375.6|3
1621261240000|2021-05-17 14:20:40|6376.3|6375.3|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|5
1621261250000|2021-05-17 14:20:50|6376.3|6375.3|6376.1|6375.1|6376.6|6375.6|6376.1|6375.1|6
1621261260000|2021-05-17 14:21:00|6375.8|6374.8|6375.8|6374.8|6376.1|6375.1|6375.8|6374.8|14
1621261270000|2021-05-17 14:21:10|6376.1|6375.1|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|3
1621261280000|2021-05-17 14:21:20|6377.1|6376.1|6376.6|6375.6|6377.1|6376.1|6376.6|6375.6|24
1621261290000|2021-05-17 14:21:30|6376.3|6375.3|6376.6|6375.6|6377.1|6376.1|6376.3|6375.3|8
1621261300000|2021-05-17 14:21:40|6376.8|6375.8|6376.1|6375.1|6376.8|6375.8|6376.1|6375.1|4
1621261310000|2021-05-17 14:21:50|6376.3|6375.3|6376.8|6375.8|6376.8|6375.8|6376.1|6375.1|24
1621261320000|2021-05-17 14:22:00|6376.6|6375.6|6377.8|6376.8|6377.8|6376.8|6376.6|6375.6|12
1621261330000|2021-05-17 14:22:10|6377.6|6376.6|6378.1|6377.1|6378.6|6377.6|6377.6|6376.6|11
1621261340000|2021-05-17 14:22:20|6378.3|6377.3|6378.1|6377.1|6378.6|6377.6|6377.8|6376.8|14
1621261350000|2021-05-17 14:22:30|6377.8|6376.8|6377.1|6376.1|6378.1|6377.1|6376.8|6375.8|12
1621261360000|2021-05-17 14:22:40|6377.3|6376.3|6378.1|6377.1|6378.1|6377.1|6376.8|6375.8|9
1621261370000|2021-05-17 14:22:50|6377.8|6376.8|6378.1|6377.1|6378.1|6377.1|6377.6|6376.6|4
1621261380000|2021-05-17 14:23:00|6378.8|6377.8|6378.6|6377.6|6378.8|6377.8|6378.6|6377.6|12
1621261390000|2021-05-17 14:23:10|6378.1|6377.1|6378.3|6377.3|6378.6|6377.6|6378.1|6377.1|11
1621261400000|2021-05-17 14:23:20|6378.6|6377.6|6378.1|6377.1|6378.6|6377.6|6378.1|6377.1|9
1621261410000|2021-05-17 14:23:30|6377.8|6376.8|6378.6|6377.6|6378.6|6377.6|6377.3|6376.3|7
1621261420000|2021-05-17 14:23:40|6378.3|6377.3|6378.3|6377.3|6378.6|6377.6|6378.1|6377.1|2
1621261430000|2021-05-17 14:23:50|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|23
1621261440000|2021-05-17 14:24:00|6378.8|6377.8|6377.8|6376.8|6378.8|6377.8|6377.6|6376.6|8
1621261450000|2021-05-17 14:24:10|6377.6|6376.6|6377.6|6376.6|6378.3|6377.3|6377.6|6376.6|4
1621261460000|2021-05-17 14:24:20|6377.8|6376.8|6377.3|6376.3|6377.8|6376.8|6377.1|6376.1|6
1621261470000|2021-05-17 14:24:30|6377.6|6376.6|6377.3|6376.3|6378.1|6377.1|6377.1|6376.1|12
1621261480000|2021-05-17 14:24:40|6377.1|6376.1|6377.3|6376.3|6377.6|6376.6|6376.6|6375.6|7
1621261490000|2021-05-17 14:24:50|6377.6|6376.6|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|14
1621261500000|2021-05-17 14:25:00|6377.3|6376.3|6377.6|6376.6|6378.1|6377.1|6377.3|6376.3|6
1621261510000|2021-05-17 14:25:10|6378.1|6377.1|6378.8|6377.8|6379.1|6378.1|6378.1|6377.1|12
1621261520000|2021-05-17 14:25:20|6378.6|6377.6|6378.3|6377.3|6378.6|6377.6|6378.3|6377.3|7
1621261530000|2021-05-17 14:25:30|6378.6|6377.6|6378.8|6377.8|6378.8|6377.8|6378.6|6377.6|8
1621261540000|2021-05-17 14:25:40|6379.1|6378.1|6378.6|6377.6|6379.3|6378.3|6378.6|6377.6|15
1621261550000|2021-05-17 14:25:50|6378.8|6377.8|6378.3|6377.3|6378.8|6377.8|6378.1|6377.1|3
1621261560000|2021-05-17 14:26:00|6378.1|6377.1|6378.6|6377.6|6379.3|6378.3|6378.1|6377.1|21
1621261570000|2021-05-17 14:26:10|6378.8|6377.8|6378.8|6377.8|6379.1|6378.1|6378.6|6377.6|14
1621261580000|2021-05-17 14:26:20|6378.6|6377.6|6378.8|6377.8|6378.8|6377.8|6378.3|6377.3|1
1621261590000|2021-05-17 14:26:30|6378.6|6377.6|6378.1|6377.1|6378.6|6377.6|6377.8|6376.8|9
1621261600000|2021-05-17 14:26:40|6377.8|6376.8|6377.3|6376.3|6378.1|6377.1|6377.3|6376.3|6
1621261610000|2021-05-17 14:26:50|6377.6|6376.6|6377.1|6376.1|6377.6|6376.6|6376.6|6375.6|15
1621261620000|2021-05-17 14:27:00|6377.3|6376.3|6376.8|6375.8|6377.3|6376.3|6376.8|6375.8|16
1621261630000|2021-05-17 14:27:10|6376.6|6375.6|6376.1|6375.1|6376.6|6375.6|6375.6|6374.6|29
1621261640000|2021-05-17 14:27:20|6375.8|6374.8|6376.1|6375.1|6376.1|6375.1|6375.8|6374.8|17
1621261650000|2021-05-17 14:27:30|6375.8|6374.8|6374.6|6373.6|6375.8|6374.8|6374.6|6373.6|17
1621261660000|2021-05-17 14:27:40|6374.3|6373.3|6373.8|6372.8|6375.1|6374.1|6373.6|6372.6|51
1621261670000|2021-05-17 14:27:50|6374.1|6373.1|6375.1|6374.1|6375.1|6374.1|6374.1|6373.1|36
1621261680000|2021-05-17 14:28:00|6375.6|6374.6|6375.8|6374.8|6376.1|6375.1|6375.6|6374.6|29
1621261690000|2021-05-17 14:28:10|6375.6|6374.6|6375.6|6374.6|6376.1|6375.1|6375.6|6374.6|29
1621261700000|2021-05-17 14:28:20|6375.3|6374.3|6375.3|6374.3|6375.6|6374.6|6375.1|6374.1|23
1621261710000|2021-05-17 14:28:30|6375.1|6374.1|6374.3|6373.3|6375.1|6374.1|6374.3|6373.3|9
1621261720000|2021-05-17 14:28:40|6374.6|6373.6|6373.8|6372.8|6374.6|6373.6|6373.8|6372.8|8
1621261730000|2021-05-17 14:28:50|6373.6|6372.6|6374.1|6373.1|6374.1|6373.1|6373.6|6372.6|4
1621261740000|2021-05-17 14:29:00|6374.3|6373.3|6374.8|6373.8|6375.1|6374.1|6374.1|6373.1|13
1621261750000|2021-05-17 14:29:10|6374.6|6373.6|6373.8|6372.8|6374.6|6373.6|6373.8|6372.8|9
1621261760000|2021-05-17 14:29:20|6373.6|6372.6|6372.1|6371.1|6374.1|6373.1|6372.1|6371.1|19
1621261770000|2021-05-17 14:29:30|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.1|6370.1|22
1621261780000|2021-05-17 14:29:40|6372.1|6371.1|6370.1|6369.1|6372.1|6371.1|6370.1|6369.1|15
1621261790000|2021-05-17 14:29:50|6369.8|6368.8|6367.6|6366.6|6370.6|6369.6|6367.6|6366.6|76
1621261800000|2021-05-17 14:30:00|6368.1|6367.1|6368.3|6367.3|6369.3|6368.3|6367.6|6366.6|49
1621261810000|2021-05-17 14:30:10|6368.1|6367.1|6367.6|6366.6|6368.1|6367.1|6366.6|6365.6|16
1621261820000|2021-05-17 14:30:20|6368.1|6367.1|6370.6|6369.6|6370.6|6369.6|6368.1|6367.1|31
1621261830000|2021-05-17 14:30:30|6370.8|6369.8|6371.1|6370.1|6371.3|6370.3|6370.6|6369.6|10
1621261840000|2021-05-17 14:30:40|6371.3|6370.3|6372.1|6371.1|6372.6|6371.6|6371.3|6370.3|14
1621261850000|2021-05-17 14:30:50|6371.8|6370.8|6372.1|6371.1|6372.3|6371.3|6371.6|6370.6|15
1621261860000|2021-05-17 14:31:00|6372.3|6371.3|6371.6|6370.6|6372.3|6371.3|6370.6|6369.6|23
1621261870000|2021-05-17 14:31:10|6371.3|6370.3|6372.1|6371.1|6372.8|6371.8|6371.3|6370.3|12
1621261880000|2021-05-17 14:31:20|6371.8|6370.8|6372.3|6371.3|6372.3|6371.3|6371.6|6370.6|14
1621261890000|2021-05-17 14:31:30|6372.1|6371.1|6370.3|6369.3|6372.1|6371.1|6370.3|6369.3|23
1621261900000|2021-05-17 14:31:40|6370.6|6369.6|6370.3|6369.3|6370.8|6369.8|6369.8|6368.8|18
1621261910000|2021-05-17 14:31:50|6370.6|6369.6|6371.3|6370.3|6371.3|6370.3|6370.3|6369.3|17
1621261920000|2021-05-17 14:32:00|6371.6|6370.6|6371.3|6370.3|6372.1|6371.1|6371.3|6370.3|11
1621261930000|2021-05-17 14:32:10|6371.1|6370.1|6371.3|6370.3|6371.6|6370.6|6370.6|6369.6|10
1621261940000|2021-05-17 14:32:20|6371.1|6370.1|6370.1|6369.1|6371.1|6370.1|6369.1|6368.1|16
1621261950000|2021-05-17 14:32:30|6369.8|6368.8|6369.6|6368.6|6370.3|6369.3|6369.6|6368.6|12
1621261960000|2021-05-17 14:32:40|6369.8|6368.8|6369.3|6368.3|6370.1|6369.1|6368.6|6367.6|13
1621261970000|2021-05-17 14:32:50|6369.6|6368.6|6368.6|6367.6|6369.6|6368.6|6368.6|6367.6|5
1621261980000|2021-05-17 14:33:00|6368.3|6367.3|6366.8|6365.8|6368.3|6367.3|6366.6|6365.6|35
1621261990000|2021-05-17 14:33:10|6366.6|6365.6|6366.3|6365.3|6366.6|6365.6|6365.8|6364.8|14
1621262000000|2021-05-17 14:33:20|6366.6|6365.6|6365.8|6364.8|6366.8|6365.8|6365.6|6364.6|19
1621262010000|2021-05-17 14:33:30|6366.1|6365.1|6367.1|6366.1|6367.3|6366.3|6366.1|6365.1|26
1621262020000|2021-05-17 14:33:40|6366.8|6365.8|6367.1|6366.1|6367.6|6366.6|6366.6|6365.6|10
1621262030000|2021-05-17 14:33:50|6367.3|6366.3|6367.3|6366.3|6367.8|6366.8|6367.3|6366.3|28
1621262040000|2021-05-17 14:34:00|6367.1|6366.1|6367.3|6366.3|6367.8|6366.8|6366.1|6365.1|20
1621262050000|2021-05-17 14:34:10|6367.6|6366.6|6367.3|6366.3|6367.6|6366.6|6366.8|6365.8|5
1621262060000|2021-05-17 14:34:20|6367.1|6366.1|6368.1|6367.1|6368.6|6367.6|6366.8|6365.8|20
1621262070000|2021-05-17 14:34:30|6368.3|6367.3|6367.8|6366.8|6368.3|6367.3|6367.6|6366.6|13
1621262080000|2021-05-17 14:34:40|6368.1|6367.1|6367.3|6366.3|6368.3|6367.3|6367.1|6366.1|9
1621262090000|2021-05-17 14:34:50|6367.6|6366.6|6366.8|6365.8|6367.6|6366.6|6366.1|6365.1|23
1621262100000|2021-05-17 14:35:00|6366.3|6365.3|6366.1|6365.1|6367.3|6366.3|6365.8|6364.8|25
1621262110000|2021-05-17 14:35:10|6366.6|6365.6|6366.8|6365.8|6367.1|6366.1|6366.3|6365.3|10
1621262120000|2021-05-17 14:35:20|6367.1|6366.1|6367.1|6366.1|6367.8|6366.8|6366.8|6365.8|23
1621262130000|2021-05-17 14:35:30|6367.3|6366.3|6366.1|6365.1|6367.3|6366.3|6366.1|6365.1|41
1621262140000|2021-05-17 14:35:40|6365.8|6364.8|6365.8|6364.8|6366.1|6365.1|6365.3|6364.3|12
1621262150000|2021-05-17 14:35:50|6365.3|6364.3|6366.8|6365.8|6366.8|6365.8|6365.3|6364.3|15
1621262160000|2021-05-17 14:36:00|6367.1|6366.1|6368.6|6367.6|6368.8|6367.8|6367.1|6366.1|24
1621262170000|2021-05-17 14:36:10|6368.3|6367.3|6368.3|6367.3|6368.3|6367.3|6367.8|6366.8|6
1621262180000|2021-05-17 14:36:20|6368.6|6367.6|6368.1|6367.1|6368.6|6367.6|6367.8|6366.8|13
1621262190000|2021-05-17 14:36:30|6368.3|6367.3|6368.3|6367.3|6368.8|6367.8|6368.1|6367.1|19
1621262200000|2021-05-17 14:36:40|6368.6|6367.6|6369.8|6368.8|6370.1|6369.1|6368.6|6367.6|26
1621262210000|2021-05-17 14:36:50|6369.6|6368.6|6370.6|6369.6|6370.8|6369.8|6369.6|6368.6|20
1621262220000|2021-05-17 14:37:00|6370.8|6369.8|6370.6|6369.6|6371.1|6370.1|6370.6|6369.6|20
1621262230000|2021-05-17 14:37:10|6370.8|6369.8|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|7
1621262240000|2021-05-17 14:37:20|6371.1|6370.1|6373.1|6372.1|6373.1|6372.1|6371.1|6370.1|21
1621262250000|2021-05-17 14:37:30|6372.8|6371.8|6372.1|6371.1|6373.3|6372.3|6372.1|6371.1|59
1621262260000|2021-05-17 14:37:40|6372.3|6371.3|6372.6|6371.6|6373.1|6372.1|6372.1|6371.1|14
1621262270000|2021-05-17 14:37:50|6372.8|6371.8|6373.1|6372.1|6373.1|6372.1|6372.3|6371.3|17
1621262280000|2021-05-17 14:38:00|6373.3|6372.3|6374.1|6373.1|6374.1|6373.1|6372.8|6371.8|30
1621262290000|2021-05-17 14:38:10|6373.8|6372.8|6374.1|6373.1|6374.6|6373.6|6373.6|6372.6|25
1621262300000|2021-05-17 14:38:20|6374.3|6373.3|6373.8|6372.8|6374.6|6373.6|6373.6|6372.6|22
1621262310000|2021-05-17 14:38:30|6374.1|6373.1|6373.6|6372.6|6374.3|6373.3|6373.6|6372.6|17
1621262320000|2021-05-17 14:38:40|6373.8|6372.8|6373.3|6372.3|6373.8|6372.8|6373.3|6372.3|16
1621262330000|2021-05-17 14:38:50|6373.6|6372.6|6374.1|6373.1|6374.1|6373.1|6373.6|6372.6|10
1621262340000|2021-05-17 14:39:00|6373.8|6372.8|6373.8|6372.8|6373.8|6372.8|6373.3|6372.3|22
1621262350000|2021-05-17 14:39:10|6374.1|6373.1|6372.8|6371.8|6374.1|6373.1|6372.6|6371.6|118
1621262360000|2021-05-17 14:39:20|6372.6|6371.6|6373.6|6372.6|6373.8|6372.8|6372.6|6371.6|17
1621262370000|2021-05-17 14:39:30|6373.8|6372.8|6373.8|6372.8|6374.6|6373.6|6373.8|6372.8|240
1621262380000|2021-05-17 14:39:40|6374.1|6373.1|6374.1|6373.1|6374.6|6373.6|6374.1|6373.1|7
1621262390000|2021-05-17 14:39:50|6373.8|6372.8|6373.6|6372.6|6373.8|6372.8|6373.1|6372.1|39
1621262400000|2021-05-17 14:40:00|6373.8|6372.8|6373.8|6372.8|6374.1|6373.1|6373.1|6372.1|36
1621262410000|2021-05-17 14:40:10|6374.1|6373.1|6373.8|6372.8|6374.1|6373.1|6373.8|6372.8|18
1621262420000|2021-05-17 14:40:20|6374.1|6373.1|6373.6|6372.6|6374.1|6373.1|6372.8|6371.8|10
1621262430000|2021-05-17 14:40:30|6373.3|6372.3|6372.8|6371.8|6373.3|6372.3|6372.8|6371.8|18
1621262440000|2021-05-17 14:40:40|6372.6|6371.6|6372.3|6371.3|6372.6|6371.6|6371.6|6370.6|24
1621262450000|2021-05-17 14:40:50|6372.1|6371.1|6372.8|6371.8|6372.8|6371.8|6372.1|6371.1|8
1621262460000|2021-05-17 14:41:00|6373.1|6372.1|6373.3|6372.3|6373.8|6372.8|6372.6|6371.6|34
1621262470000|2021-05-17 14:41:10|6373.6|6372.6|6373.3|6372.3|6373.6|6372.6|6372.3|6371.3|22
1621262480000|2021-05-17 14:41:20|6373.1|6372.1|6372.6|6371.6|6373.3|6372.3|6372.3|6371.3|16
1621262490000|2021-05-17 14:41:30|6372.3|6371.3|6373.3|6372.3|6373.3|6372.3|6372.1|6371.1|5
1621262500000|2021-05-17 14:41:40|6373.1|6372.1|6371.8|6370.8|6373.6|6372.6|6371.8|6370.8|19
1621262510000|2021-05-17 14:41:50|6371.3|6370.3|6371.3|6370.3|6371.8|6370.8|6371.1|6370.1|34
1621262520000|2021-05-17 14:42:00|6371.1|6370.1|6371.1|6370.1|6371.8|6370.8|6371.1|6370.1|24
1621262530000|2021-05-17 14:42:10|6370.8|6369.8|6371.1|6370.1|6371.3|6370.3|6370.6|6369.6|13
1621262540000|2021-05-17 14:42:20|6371.6|6370.6|6370.6|6369.6|6371.6|6370.6|6370.3|6369.3|26
1621262550000|2021-05-17 14:42:30|6370.3|6369.3|6369.8|6368.8|6370.8|6369.8|6369.8|6368.8|26
1621262560000|2021-05-17 14:42:40|6370.1|6369.1|6369.3|6368.3|6370.1|6369.1|6369.1|6368.1|10
1621262570000|2021-05-17 14:42:50|6369.1|6368.1|6369.6|6368.6|6369.6|6368.6|6368.8|6367.8|8
1621262580000|2021-05-17 14:43:00|6369.3|6368.3|6369.6|6368.6|6369.6|6368.6|6369.3|6368.3|9
1621262590000|2021-05-17 14:43:10|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|8
1621262600000|2021-05-17 14:43:20|6369.8|6368.8|6369.1|6368.1|6369.8|6368.8|6369.1|6368.1|23
1621262610000|2021-05-17 14:43:30|6368.8|6367.8|6368.6|6367.6|6369.6|6368.6|6368.6|6367.6|9
1621262620000|2021-05-17 14:43:40|6368.1|6367.1|6368.6|6367.6|6368.6|6367.6|6367.8|6366.8|11
1621262630000|2021-05-17 14:43:50|6368.3|6367.3|6369.3|6368.3|6369.3|6368.3|6368.3|6367.3|14
1621262640000|2021-05-17 14:44:00|6369.6|6368.6|6369.8|6368.8|6369.8|6368.8|6369.1|6368.1|2
1621262650000|2021-05-17 14:44:10|6369.6|6368.6|6369.8|6368.8|6370.6|6369.6|6369.3|6368.3|11
1621262660000|2021-05-17 14:44:20|6369.6|6368.6|6370.3|6369.3|6370.3|6369.3|6369.6|6368.6|9
1621262670000|2021-05-17 14:44:30|6370.1|6369.1|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|12
1621262680000|2021-05-17 14:44:40|6370.6|6369.6|6368.8|6367.8|6370.6|6369.6|6368.8|6367.8|38
1621262690000|2021-05-17 14:44:50|6368.6|6367.6|6368.6|6367.6|6368.8|6367.8|6367.8|6366.8|17
1621262700000|2021-05-17 14:45:00|6368.8|6367.8|6368.6|6367.6|6369.3|6368.3|6368.1|6367.1|15
1621262710000|2021-05-17 14:45:10|6368.8|6367.8|6369.1|6368.1|6369.3|6368.3|6368.6|6367.6|4
1621262720000|2021-05-17 14:45:20|6369.3|6368.3|6369.1|6368.1|6369.3|6368.3|6368.6|6367.6|16
1621262730000|2021-05-17 14:45:30|6369.3|6368.3|6366.8|6365.8|6369.3|6368.3|6366.8|6365.8|67
1621262740000|2021-05-17 14:45:40|6366.6|6365.6|6366.8|6365.8|6367.3|6366.3|6366.6|6365.6|31
1621262750000|2021-05-17 14:45:50|6367.1|6366.1|6367.3|6366.3|6367.3|6366.3|6366.1|6365.1|23
1621262760000|2021-05-17 14:46:00|6367.6|6366.6|6368.8|6367.8|6369.1|6368.1|6367.3|6366.3|25
1621262770000|2021-05-17 14:46:10|6369.1|6368.1|6368.3|6367.3|6369.1|6368.1|6368.3|6367.3|17
1621262780000|2021-05-17 14:46:20|6368.6|6367.6|6369.1|6368.1|6369.1|6368.1|6368.3|6367.3|13
1621262790000|2021-05-17 14:46:30|6368.8|6367.8|6368.3|6367.3|6369.1|6368.1|6368.1|6367.1|18
1621262800000|2021-05-17 14:46:40|6368.6|6367.6|6369.1|6368.1|6369.8|6368.8|6368.6|6367.6|46
1621262810000|2021-05-17 14:46:50|6368.8|6367.8|6368.6|6367.6|6369.1|6368.1|6368.3|6367.3|8
1621262820000|2021-05-17 14:47:00|6368.8|6367.8|6368.3|6367.3|6369.3|6368.3|6368.1|6367.1|13
1621262830000|2021-05-17 14:47:10|6368.1|6367.1|6367.6|6366.6|6368.8|6367.8|6367.6|6366.6|18
1621262840000|2021-05-17 14:47:20|6367.3|6366.3|6369.1|6368.1|6369.1|6368.1|6367.3|6366.3|21
1621262850000|2021-05-17 14:47:30|6369.3|6368.3|6369.1|6368.1|6369.6|6368.6|6369.1|6368.1|16
1621262860000|2021-05-17 14:47:40|6369.3|6368.3|6369.1|6368.1|6369.6|6368.6|6368.8|6367.8|20
1621262870000|2021-05-17 14:47:50|6368.8|6367.8|6369.6|6368.6|6369.8|6368.8|6368.8|6367.8|18
1621262880000|2021-05-17 14:48:00|6369.8|6368.8|6369.3|6368.3|6370.3|6369.3|6369.3|6368.3|13
1621262890000|2021-05-17 14:48:10|6369.1|6368.1|6369.3|6368.3|6369.3|6368.3|6368.1|6367.1|26
1621262900000|2021-05-17 14:48:20|6369.1|6368.1|6369.6|6368.6|6369.6|6368.6|6368.6|6367.6|13
1621262910000|2021-05-17 14:48:30|6369.3|6368.3|6370.1|6369.1|6370.3|6369.3|6368.6|6367.6|21
1621262920000|2021-05-17 14:48:40|6370.3|6369.3|6370.6|6369.6|6370.8|6369.8|6370.3|6369.3|5
1621262930000|2021-05-17 14:48:50|6370.3|6369.3|6370.8|6369.8|6370.8|6369.8|6370.1|6369.1|10
1621262940000|2021-05-17 14:49:00|6371.1|6370.1|6371.8|6370.8|6372.1|6371.1|6370.8|6369.8|22
1621262950000|2021-05-17 14:49:10|6372.1|6371.1|6372.3|6371.3|6372.3|6371.3|6372.1|6371.1|9
1621262960000|2021-05-17 14:49:20|6372.1|6371.1|6373.3|6372.3|6373.6|6372.6|6372.1|6371.1|14
1621262970000|2021-05-17 14:49:30|6373.6|6372.6|6372.8|6371.8|6373.6|6372.6|6372.6|6371.6|20
1621262980000|2021-05-17 14:49:40|6372.6|6371.6|6373.6|6372.6|6373.6|6372.6|6372.3|6371.3|16
1621262990000|2021-05-17 14:49:50|6373.3|6372.3|6375.1|6374.1|6375.1|6374.1|6373.3|6372.3|33
1621263000000|2021-05-17 14:50:00|6375.6|6374.6|6376.3|6375.3|6376.6|6375.6|6375.6|6374.6|61
1621263010000|2021-05-17 14:50:10|6376.1|6375.1|6376.1|6375.1|6376.1|6375.1|6375.3|6374.3|22
1621263020000|2021-05-17 14:50:20|6375.8|6374.8|6375.1|6374.1|6375.8|6374.8|6375.1|6374.1|22
1621263030000|2021-05-17 14:50:30|6375.3|6374.3|6375.3|6374.3|6375.6|6374.6|6374.6|6373.6|29
1621263040000|2021-05-17 14:50:40|6375.6|6374.6|6375.6|6374.6|6375.6|6374.6|6374.8|6373.8|3311
1621263050000|2021-05-17 14:50:50|6375.3|6374.3|6374.6|6373.6|6375.6|6374.6|6374.6|6373.6|13
1621263060000|2021-05-17 14:51:00|6374.8|6373.8|6375.1|6374.1|6375.6|6374.6|6374.8|6373.8|10
1621263070000|2021-05-17 14:51:10|6375.3|6374.3|6374.1|6373.1|6375.6|6374.6|6374.1|6373.1|17
1621263080000|2021-05-17 14:51:20|6373.8|6372.8|6373.6|6372.6|6374.1|6373.1|6373.6|6372.6|25
1621263090000|2021-05-17 14:51:30|6373.8|6372.8|6374.1|6373.1|6374.8|6373.8|6373.8|6372.8|35
1621263100000|2021-05-17 14:51:40|6373.8|6372.8|6374.6|6373.6|6374.6|6373.6|6373.6|6372.6|16
1621263110000|2021-05-17 14:51:50|6374.3|6373.3|6374.1|6373.1|6374.8|6373.8|6373.8|6372.8|14
1621263120000|2021-05-17 14:52:00|6374.3|6373.3|6374.6|6373.6|6374.6|6373.6|6374.1|6373.1|11
1621263130000|2021-05-17 14:52:10|6374.8|6373.8|6375.6|6374.6|6375.8|6374.8|6374.8|6373.8|4356
1621263140000|2021-05-17 14:52:20|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6374.8|6373.8|35
1621263150000|2021-05-17 14:52:30|6375.6|6374.6|6374.6|6373.6|6375.6|6374.6|6374.6|6373.6|16
1621263160000|2021-05-17 14:52:40|6374.8|6373.8|6373.3|6372.3|6374.8|6373.8|6373.1|6372.1|19
1621263170000|2021-05-17 14:52:50|6373.6|6372.6|6374.8|6373.8|6375.1|6374.1|6373.3|6372.3|12
1621263180000|2021-05-17 14:53:00|6375.1|6374.1|6374.6|6373.6|6375.1|6374.1|6374.6|6373.6|13
1621263190000|2021-05-17 14:53:10|6374.8|6373.8|6374.8|6373.8|6375.1|6374.1|6374.3|6373.3|13
1621263200000|2021-05-17 14:53:20|6375.1|6374.1|6375.1|6374.1|6375.6|6374.6|6374.8|6373.8|21
1621263210000|2021-05-17 14:53:30|6375.3|6374.3|6375.1|6374.1|6375.3|6374.3|6374.8|6373.8|12
1621263220000|2021-05-17 14:53:40|6374.8|6373.8|6374.6|6373.6|6374.8|6373.8|6374.1|6373.1|9
1621263230000|2021-05-17 14:53:50|6374.3|6373.3|6374.8|6373.8|6375.1|6374.1|6374.1|6373.1|18
1621263240000|2021-05-17 14:54:00|6375.1|6374.1|6375.8|6374.8|6376.1|6375.1|6374.8|6373.8|16
1621263250000|2021-05-17 14:54:10|6375.6|6374.6|6374.6|6373.6|6375.6|6374.6|6374.6|6373.6|22
1621263260000|2021-05-17 14:54:20|6374.3|6373.3|6373.3|6372.3|6374.3|6373.3|6373.3|6372.3|19
1621263270000|2021-05-17 14:54:30|6373.1|6372.1|6372.8|6371.8|6373.3|6372.3|6372.6|6371.6|24
1621263280000|2021-05-17 14:54:40|6372.6|6371.6|6372.8|6371.8|6373.3|6372.3|6372.6|6371.6|13
1621263290000|2021-05-17 14:54:50|6373.1|6372.1|6373.8|6372.8|6373.8|6372.8|6372.8|6371.8|9
1621263300000|2021-05-17 14:55:00|6373.3|6372.3|6372.3|6371.3|6373.6|6372.6|6372.1|6371.1|21
1621263310000|2021-05-17 14:55:10|6372.1|6371.1|6371.8|6370.8|6372.3|6371.3|6371.6|6370.6|31
1621263320000|2021-05-17 14:55:20|6372.1|6371.1|6371.3|6370.3|6372.1|6371.1|6371.1|6370.1|17
1621263330000|2021-05-17 14:55:30|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|6371.3|6370.3|5
1621263340000|2021-05-17 14:55:40|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.3|6370.3|10
1621263350000|2021-05-17 14:55:50|6371.6|6370.6|6372.1|6371.1|6372.3|6371.3|6371.6|6370.6|23
1621263360000|2021-05-17 14:56:00|6372.3|6371.3|6371.6|6370.6|6372.3|6371.3|6371.3|6370.3|11
1621263370000|2021-05-17 14:56:10|6371.8|6370.8|6371.6|6370.6|6372.1|6371.1|6371.6|6370.6|15
1621263380000|2021-05-17 14:56:20|6371.8|6370.8|6372.1|6371.1|6372.1|6371.1|6371.6|6370.6|15
1621263390000|2021-05-17 14:56:30|6371.8|6370.8|6372.6|6371.6|6372.6|6371.6|6371.6|6370.6|15
1621263400000|2021-05-17 14:56:40|6372.8|6371.8|6372.8|6371.8|6373.1|6372.1|6372.6|6371.6|5010
1621263410000|2021-05-17 14:56:50|6372.6|6371.6|6372.1|6371.1|6373.1|6372.1|6372.1|6371.1|16
1621263420000|2021-05-17 14:57:00|6372.3|6371.3|6372.6|6371.6|6372.6|6371.6|6371.8|6370.8|42
1621263430000|2021-05-17 14:57:10|6372.3|6371.3|6373.1|6372.1|6373.6|6372.6|6372.3|6371.3|16
1621263440000|2021-05-17 14:57:20|6372.8|6371.8|6373.1|6372.1|6373.1|6372.1|6372.6|6371.6|9
1621263450000|2021-05-17 14:57:30|6373.3|6372.3|6374.6|6373.6|6374.6|6373.6|6373.3|6372.3|32
1621263460000|2021-05-17 14:57:40|6374.8|6373.8|6374.1|6373.1|6374.8|6373.8|6373.8|6372.8|8
1621263470000|2021-05-17 14:57:50|6373.8|6372.8|6372.3|6371.3|6373.8|6372.8|6372.3|6371.3|28
1621263480000|2021-05-17 14:58:00|6372.1|6371.1|6372.8|6371.8|6373.1|6372.1|6372.1|6371.1|20
1621263490000|2021-05-17 14:58:10|6373.1|6372.1|6372.6|6371.6|6373.6|6372.6|6372.6|6371.6|16
1621263500000|2021-05-17 14:58:20|6372.3|6371.3|6371.6|6370.6|6372.3|6371.3|6371.6|6370.6|16
1621263510000|2021-05-17 14:58:30|6371.8|6370.8|6372.6|6371.6|6372.6|6371.6|6371.6|6370.6|10
1621263520000|2021-05-17 14:58:40|6372.8|6371.8|6373.3|6372.3|6373.3|6372.3|6372.8|6371.8|7
1621263530000|2021-05-17 14:58:50|6373.1|6372.1|6372.3|6371.3|6373.3|6372.3|6372.1|6371.1|20
1621263540000|2021-05-17 14:59:00|6372.6|6371.6|6373.1|6372.1|6373.3|6372.3|6372.6|6371.6|14
1621263550000|2021-05-17 14:59:10|6372.6|6371.6|6373.1|6372.1|6373.3|6372.3|6372.6|6371.6|13
1621263560000|2021-05-17 14:59:20|6373.3|6372.3|6373.6|6372.6|6373.6|6372.6|6373.3|6372.3|2
1621263570000|2021-05-17 14:59:30|6373.8|6372.8|6373.8|6372.8|6373.8|6372.8|6373.8|6372.8|12
1621263580000|2021-05-17 14:59:40|6373.6|6372.6|6374.1|6373.1|6374.3|6373.3|6373.6|6372.6|15
1621263590000|2021-05-17 14:59:50|6374.3|6373.3|6374.1|6373.1|6374.6|6373.6|6374.1|6373.1|14
1621263600000|2021-05-17 15:00:00|6373.6|6372.6|6374.1|6373.1|6374.6|6373.6|6373.3|6372.3|27
1621263610000|2021-05-17 15:00:10|6373.8|6372.8|6374.1|6373.1|6374.1|6373.1|6373.6|6372.6|17
1621263620000|2021-05-17 15:00:20|||||||||1
1621263630000|2021-05-17 15:00:30|6373.6|6372.6|6372.6|6371.6|6374.1|6373.1|6372.6|6371.6|36
1621263640000|2021-05-17 15:00:40|6372.8|6371.8|6373.3|6372.3|6373.3|6372.3|6372.8|6371.8|11
1621263650000|2021-05-17 15:00:50|6373.6|6372.6|6373.6|6372.6|6373.6|6372.6|6373.1|6372.1|5
1621263660000|2021-05-17 15:01:00|6373.3|6372.3|6372.1|6371.1|6373.3|6372.3|6371.6|6370.6|19
1621263670000|2021-05-17 15:01:10|6371.8|6370.8|6371.1|6370.1|6372.1|6371.1|6370.6|6369.6|14
1621263680000|2021-05-17 15:01:20|6371.3|6370.3|6371.1|6370.1|6371.3|6370.3|6371.1|6370.1|6
1621263690000|2021-05-17 15:01:30|6370.8|6369.8|6369.6|6368.6|6370.8|6369.8|6369.6|6368.6|20
1621263700000|2021-05-17 15:01:40|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.3|6368.3|17
1621263710000|2021-05-17 15:01:50|6370.1|6369.1|6369.6|6368.6|6370.3|6369.3|6369.6|6368.6|20
1621263720000|2021-05-17 15:02:00|6369.3|6368.3|6368.3|6367.3|6369.6|6368.6|6368.1|6367.1|77
1621263730000|2021-05-17 15:02:10|6368.1|6367.1|6367.1|6366.1|6368.3|6367.3|6367.1|6366.1|30
1621263740000|2021-05-17 15:02:20|6367.3|6366.3|6368.6|6367.6|6368.8|6367.8|6367.1|6366.1|24
1621263750000|2021-05-17 15:02:30|6368.3|6367.3|6368.3|6367.3|6368.8|6367.8|6368.3|6367.3|4
1621263760000|2021-05-17 15:02:40|6368.6|6367.6|6367.8|6366.8|6368.6|6367.6|6367.8|6366.8|4
1621263770000|2021-05-17 15:02:50|6368.1|6367.1|6368.6|6367.6|6368.6|6367.6|6368.1|6367.1|5
1621263780000|2021-05-17 15:03:00|6368.8|6367.8|6368.6|6367.6|6369.1|6368.1|6368.3|6367.3|13
1621263790000|2021-05-17 15:03:10|6368.3|6367.3|6369.1|6368.1|6369.1|6368.1|6368.3|6367.3|7
1621263800000|2021-05-17 15:03:20|6368.6|6367.6|6368.6|6367.6|6368.8|6367.8|6368.6|6367.6|6
1621263810000|2021-05-17 15:03:30|6368.8|6367.8|6369.1|6368.1|6369.6|6368.6|6368.8|6367.8|25
1621263820000|2021-05-17 15:03:40|6369.3|6368.3|6369.6|6368.6|6369.6|6368.6|6369.1|6368.1|2
1621263830000|2021-05-17 15:03:50|6369.8|6368.8|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|18
1621263840000|2021-05-17 15:04:00|6369.8|6368.8|6371.1|6370.1|6371.1|6370.1|6369.8|6368.8|18
1621263850000|2021-05-17 15:04:10|6371.3|6370.3|6371.6|6370.6|6371.6|6370.6|6371.1|6370.1|10
1621263860000|2021-05-17 15:04:20|6372.1|6371.1|6372.6|6371.6|6372.6|6371.6|6371.8|6370.8|28
1621263870000|2021-05-17 15:04:30|6372.3|6371.3|6372.6|6371.6|6372.6|6371.6|6372.3|6371.3|13
1621263880000|2021-05-17 15:04:40|6372.8|6371.8|6371.6|6370.6|6372.8|6371.8|6371.1|6370.1|35
1621263890000|2021-05-17 15:04:50|6371.3|6370.3|6370.8|6369.8|6371.3|6370.3|6370.8|6369.8|6
1621263900000|2021-05-17 15:05:00|6370.6|6369.6|6370.8|6369.8|6371.1|6370.1|6370.3|6369.3|9
1621263910000|2021-05-17 15:05:10|6371.1|6370.1|6370.3|6369.3|6371.6|6370.6|6370.1|6369.1|14
1621263920000|2021-05-17 15:05:20|6370.1|6369.1|6370.6|6369.6|6371.1|6370.1|6369.8|6368.8|39
1621263930000|2021-05-17 15:05:30|6370.8|6369.8|6369.3|6368.3|6370.8|6369.8|6369.1|6368.1|253
1621263940000|2021-05-17 15:05:40|6369.6|6368.6|6369.6|6368.6|6370.6|6369.6|6369.6|6368.6|11
1621263950000|2021-05-17 15:05:50|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|14
1621263960000|2021-05-17 15:06:00|6369.8|6368.8|6369.3|6368.3|6369.8|6368.8|6369.1|6368.1|14
1621263970000|2021-05-17 15:06:10|6369.1|6368.1|6368.8|6367.8|6369.1|6368.1|6368.8|6367.8|16
1621263980000|2021-05-17 15:06:20|6369.1|6368.1|6367.6|6366.6|6369.1|6368.1|6367.6|6366.6|11
1621263990000|2021-05-17 15:06:30|6367.8|6366.8|6367.6|6366.6|6368.1|6367.1|6367.6|6366.6|9
1621264000000|2021-05-17 15:06:40|6367.3|6366.3|6367.8|6366.8|6367.8|6366.8|6367.3|6366.3|6
1621264010000|2021-05-17 15:06:50|6367.6|6366.6|6368.1|6367.1|6368.1|6367.1|6367.6|6366.6|18
1621264020000|2021-05-17 15:07:00|6368.3|6367.3|6368.3|6367.3|6368.6|6367.6|6368.1|6367.1|15
1621264030000|2021-05-17 15:07:10|6368.1|6367.1|6368.6|6367.6|6368.8|6367.8|6368.1|6367.1|2
1621264040000|2021-05-17 15:07:20|6368.8|6367.8|6369.1|6368.1|6369.1|6368.1|6368.6|6367.6|22
1621264050000|2021-05-17 15:07:30|6369.3|6368.3|6369.3|6368.3|6369.6|6368.6|6369.1|6368.1|80
1621264060000|2021-05-17 15:07:40|6369.6|6368.6|6369.6|6368.6|6369.6|6368.6|6369.3|6368.3|21
1621264070000|2021-05-17 15:07:50|6369.3|6368.3|6369.1|6368.1|6369.3|6368.3|6368.6|6367.6|29
1621264080000|2021-05-17 15:08:00|6369.3|6368.3|6369.1|6368.1|6369.3|6368.3|6369.1|6368.1|14
1621264090000|2021-05-17 15:08:10|6369.3|6368.3|6368.6|6367.6|6369.6|6368.6|6368.6|6367.6|12
1621264100000|2021-05-17 15:08:20|6368.1|6367.1|6368.1|6367.1|6368.3|6367.3|6367.8|6366.8|13
1621264110000|2021-05-17 15:08:30|6367.8|6366.8|6367.3|6366.3|6367.8|6366.8|6367.1|6366.1|11
1621264120000|2021-05-17 15:08:40|6367.6|6366.6|6367.3|6366.3|6367.6|6366.6|6367.1|6366.1|32
1621264130000|2021-05-17 15:08:50|6367.1|6366.1|6366.6|6365.6|6367.8|6366.8|6366.6|6365.6|11
1621264140000|2021-05-17 15:09:00|6366.1|6365.1|6366.3|6365.3|6366.6|6365.6|6365.3|6364.3|24
1621264150000|2021-05-17 15:09:10|6366.6|6365.6|6366.8|6365.8|6366.8|6365.8|6366.1|6365.1|3
1621264160000|2021-05-17 15:09:20|6367.1|6366.1|6367.1|6366.1|6367.3|6366.3|6366.6|6365.6|33
1621264170000|2021-05-17 15:09:30|6366.8|6365.8|6367.3|6366.3|6367.3|6366.3|6366.6|6365.6|32
1621264180000|2021-05-17 15:09:40|6367.1|6366.1|6366.6|6365.6|6367.1|6366.1|6366.6|6365.6|12
1621264190000|2021-05-17 15:09:50|6366.3|6365.3|6366.8|6365.8|6367.1|6366.1|6365.8|6364.8|29
1621264200000|2021-05-17 15:10:00|6366.6|6365.6|6365.6|6364.6|6366.6|6365.6|6365.6|6364.6|18
1621264210000|2021-05-17 15:10:10|6365.8|6364.8|6366.1|6365.1|6366.6|6365.6|6365.8|6364.8|36
1621264220000|2021-05-17 15:10:20|6366.3|6365.3|6365.6|6364.6|6366.6|6365.6|6365.6|6364.6|9
1621264230000|2021-05-17 15:10:30|6365.3|6364.3|6364.8|6363.8|6365.3|6364.3|6364.3|6363.3|46
1621264240000|2021-05-17 15:10:40|6364.6|6363.6|6364.6|6363.6|6364.8|6363.8|6364.1|6363.1|11
1621264250000|2021-05-17 15:10:50|6364.3|6363.3|6364.1|6363.1|6364.6|6363.6|6364.1|6363.1|13
1621264260000|2021-05-17 15:11:00|6364.3|6363.3|6365.3|6364.3|6365.3|6364.3|6364.3|6363.3|25
1621264270000|2021-05-17 15:11:10|6365.6|6364.6|6365.1|6364.1|6365.6|6364.6|6365.1|6364.1|14
1621264280000|2021-05-17 15:11:20|6364.8|6363.8|6365.1|6364.1|6365.6|6364.6|6364.6|6363.6|19
1621264290000|2021-05-17 15:11:30|6364.8|6363.8|6365.6|6364.6|6365.8|6364.8|6364.6|6363.6|10
1621264300000|2021-05-17 15:11:40|6365.8|6364.8|6366.1|6365.1|6366.3|6365.3|6365.6|6364.6|9
1621264310000|2021-05-17 15:11:50|6366.3|6365.3|6366.6|6365.6|6366.6|6365.6|6366.1|6365.1|11
1621264320000|2021-05-17 15:12:00|6366.3|6365.3|6367.3|6366.3|6367.3|6366.3|6366.3|6365.3|15
1621264330000|2021-05-17 15:12:10|6367.6|6366.6|6367.8|6366.8|6368.1|6367.1|6367.6|6366.6|23
1621264340000|2021-05-17 15:12:20|6368.1|6367.1|6367.8|6366.8|6368.3|6367.3|6367.8|6366.8|8
1621264350000|2021-05-17 15:12:30|6367.6|6366.6|6367.6|6366.6|6368.1|6367.1|6367.6|6366.6|3297
1621264360000|2021-05-17 15:12:40|6367.8|6366.8|6368.1|6367.1|6368.3|6367.3|6367.6|6366.6|18
1621264370000|2021-05-17 15:12:50|6368.3|6367.3|6367.6|6366.6|6368.3|6367.3|6367.6|6366.6|15
1621264380000|2021-05-17 15:13:00|6367.1|6366.1|6367.3|6366.3|6367.6|6366.6|6366.8|6365.8|48
1621264390000|2021-05-17 15:13:10|6367.6|6366.6|6368.1|6367.1|6368.3|6367.3|6367.6|6366.6|6
1621264400000|2021-05-17 15:13:20|6368.3|6367.3|6368.1|6367.1|6368.3|6367.3|6368.1|6367.1|13
1621264410000|2021-05-17 15:13:30|6367.3|6366.3|6367.6|6366.6|6368.1|6367.1|6367.3|6366.3|34
1621264420000|2021-05-17 15:13:40|6367.8|6366.8|6368.3|6367.3|6368.6|6367.6|6367.8|6366.8|33
1621264430000|2021-05-17 15:13:50|6368.6|6367.6|6368.8|6367.8|6369.1|6368.1|6368.1|6367.1|41
1621264440000|2021-05-17 15:14:00|6369.1|6368.1|6368.8|6367.8|6369.1|6368.1|6368.6|6367.6|4
1621264450000|2021-05-17 15:14:10|6369.1|6368.1|6368.8|6367.8|6369.3|6368.3|6368.6|6367.6|16
1621264460000|2021-05-17 15:14:20|6369.1|6368.1|6369.3|6368.3|6369.3|6368.3|6368.8|6367.8|4
1621264470000|2021-05-17 15:14:30|6369.1|6368.1|6369.8|6368.8|6369.8|6368.8|6369.1|6368.1|21
1621264480000|2021-05-17 15:14:40|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|11
1621264490000|2021-05-17 15:14:50|6370.3|6369.3|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|28
1621264500000|2021-05-17 15:15:00|6369.6|6368.6|6369.6|6368.6|6369.8|6368.8|6369.1|6368.1|37
1621264510000|2021-05-17 15:15:10|6369.3|6368.3|6368.1|6367.1|6369.3|6368.3|6368.1|6367.1|25
1621264520000|2021-05-17 15:15:20|6368.3|6367.3|6368.1|6367.1|6368.8|6367.8|6368.1|6367.1|20
1621264530000|2021-05-17 15:15:30|6368.3|6367.3|6368.6|6367.6|6368.6|6367.6|6368.1|6367.1|9
1621264540000|2021-05-17 15:15:40|6369.1|6368.1|6368.6|6367.6|6369.1|6368.1|6368.6|6367.6|9
1621264550000|2021-05-17 15:15:50|6369.1|6368.1|6368.1|6367.1|6369.1|6368.1|6368.1|6367.1|15
1621264560000|2021-05-17 15:16:00|6367.8|6366.8|6368.1|6367.1|6368.3|6367.3|6367.6|6366.6|20
1621264570000|2021-05-17 15:16:10|6368.3|6367.3|6368.3|6367.3|6368.6|6367.6|6368.1|6367.1|14
1621264580000|2021-05-17 15:16:20|6368.6|6367.6|6368.3|6367.3|6368.6|6367.6|6368.1|6367.1|11
1621264590000|2021-05-17 15:16:30|6368.6|6367.6|6370.6|6369.6|6370.6|6369.6|6368.6|6367.6|26
1621264600000|2021-05-17 15:16:40|6369.8|6368.8|6369.8|6368.8|6370.6|6369.6|6369.8|6368.8|47
1621264610000|2021-05-17 15:16:50|6369.6|6368.6|6370.6|6369.6|6370.6|6369.6|6369.3|6368.3|15
1621264620000|2021-05-17 15:17:00|6370.3|6369.3|6370.3|6369.3|6371.1|6370.1|6370.1|6369.1|63
1621264630000|2021-05-17 15:17:10|6370.1|6369.1|6370.8|6369.8|6370.8|6369.8|6370.1|6369.1|13
1621264640000|2021-05-17 15:17:20|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|15
1621264650000|2021-05-17 15:17:30|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|12
1621264660000|2021-05-17 15:17:40|||||||||7
1621264670000|2021-05-17 15:17:50|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6369.8|6368.8|46
1621264680000|2021-05-17 15:18:00|6369.6|6368.6|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|22
1621264690000|2021-05-17 15:18:10|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|4
1621264700000|2021-05-17 15:18:20|6369.1|6368.1|6369.6|6368.6|6369.6|6368.6|6369.1|6368.1|21
1621264710000|2021-05-17 15:18:30|6369.3|6368.3|6370.1|6369.1|6370.1|6369.1|6369.3|6368.3|9
1621264720000|2021-05-17 15:18:40|6369.8|6368.8|6369.3|6368.3|6370.1|6369.1|6369.1|6368.1|9
1621264730000|2021-05-17 15:18:50|6369.1|6368.1|6368.3|6367.3|6369.1|6368.1|6368.3|6367.3|7
1621264740000|2021-05-17 15:19:00|6368.6|6367.6|6368.1|6367.1|6368.6|6367.6|6367.6|6366.6|7
1621264750000|2021-05-17 15:19:10|6368.3|6367.3|6368.1|6367.1|6368.6|6367.6|6367.8|6366.8|36
1621264760000|2021-05-17 15:19:20|6368.3|6367.3|6368.6|6367.6|6368.6|6367.6|6368.3|6367.3|6
1621264770000|2021-05-17 15:19:30|6368.3|6367.3|6367.6|6366.6|6368.3|6367.3|6367.3|6366.3|25
1621264780000|2021-05-17 15:19:40|6367.3|6366.3|6367.1|6366.1|6367.3|6366.3|6366.6|6365.6|23
1621264790000|2021-05-17 15:19:50|6367.3|6366.3|6367.1|6366.1|6367.3|6366.3|6366.8|6365.8|13
1621264800000|2021-05-17 15:20:00|6367.3|6366.3|6367.6|6366.6|6368.3|6367.3|6367.3|6366.3|60
1621264810000|2021-05-17 15:20:10|6367.8|6366.8|6367.3|6366.3|6368.1|6367.1|6367.1|6366.1|32
1621264820000|2021-05-17 15:20:20|6367.1|6366.1|6368.1|6367.1|6368.3|6367.3|6367.1|6366.1|39
1621264830000|2021-05-17 15:20:30|6368.3|6367.3|6368.6|6367.6|6368.6|6367.6|6368.1|6367.1|12
1621264840000|2021-05-17 15:20:40|6368.8|6367.8|6369.3|6368.3|6369.6|6368.6|6368.8|6367.8|20
1621264850000|2021-05-17 15:20:50|6369.1|6368.1|6370.1|6369.1|6370.1|6369.1|6369.1|6368.1|38
1621264860000|2021-05-17 15:21:00|6369.1|6368.1|6369.8|6368.8|6370.1|6369.1|6369.1|6368.1|56
1621264870000|2021-05-17 15:21:10|6369.6|6368.6|6369.6|6368.6|6370.1|6369.1|6369.6|6368.6|21
1621264880000|2021-05-17 15:21:20|6369.8|6368.8|6370.1|6369.1|6370.3|6369.3|6369.8|6368.8|25
1621264890000|2021-05-17 15:21:30|6370.3|6369.3|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|18
1621264900000|2021-05-17 15:21:40|6370.6|6369.6|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|5
1621264910000|2021-05-17 15:21:50|6370.3|6369.3|6370.1|6369.1|6370.3|6369.3|6369.6|6368.6|26
1621264920000|2021-05-17 15:22:00|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.3|6368.3|25
1621264930000|2021-05-17 15:22:10|6369.3|6368.3|6370.1|6369.1|6370.1|6369.1|6369.3|6368.3|31
1621264940000|2021-05-17 15:22:20|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|22
1621264950000|2021-05-17 15:22:30|6370.1|6369.1|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|7
1621264960000|2021-05-17 15:22:40|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.1|6369.1|30
1621264970000|2021-05-17 15:22:50|6370.8|6369.8|6371.8|6370.8|6371.8|6370.8|6370.8|6369.8|58
1621264980000|2021-05-17 15:23:00|6372.1|6371.1|6372.3|6371.3|6372.6|6371.6|6372.1|6371.1|44
1621264990000|2021-05-17 15:23:10|6372.6|6371.6|6372.8|6371.8|6372.8|6371.8|6372.3|6371.3|15
1621265000000|2021-05-17 15:23:20|6372.6|6371.6|6371.8|6370.8|6372.8|6371.8|6371.8|6370.8|18
1621265010000|2021-05-17 15:23:30|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|6371.6|6370.6|11
1621265020000|2021-05-17 15:23:40|6371.3|6370.3|6371.1|6370.1|6371.6|6370.6|6371.1|6370.1|44
1621265030000|2021-05-17 15:23:50|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|24
1621265040000|2021-05-17 15:24:00|6371.6|6370.6|6371.3|6370.3|6371.6|6370.6|6371.1|6370.1|29
1621265050000|2021-05-17 15:24:10|6371.6|6370.6|6371.1|6370.1|6371.6|6370.6|6371.1|6370.1|4
1621265060000|2021-05-17 15:24:20|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|18
1621265070000|2021-05-17 15:24:30|6370.6|6369.6|6371.3|6370.3|6371.6|6370.6|6370.6|6369.6|60
1621265080000|2021-05-17 15:24:40|6371.1|6370.1|6370.8|6369.8|6371.1|6370.1|6370.6|6369.6|11
1621265090000|2021-05-17 15:24:50|6370.6|6369.6|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|46
1621265100000|2021-05-17 15:25:00|6370.6|6369.6|6370.3|6369.3|6371.1|6370.1|6370.3|6369.3|1830
1621265110000|2021-05-17 15:25:10|6370.6|6369.6|6369.3|6368.3|6370.6|6369.6|6369.3|6368.3|46
1621265120000|2021-05-17 15:25:20|6369.6|6368.6|6370.1|6369.1|6370.3|6369.3|6369.6|6368.6|30
1621265130000|2021-05-17 15:25:30|6369.8|6368.8|6368.6|6367.6|6369.8|6368.8|6368.6|6367.6|24
1621265140000|2021-05-17 15:25:40|6368.8|6367.8|6368.1|6367.1|6369.3|6368.3|6368.1|6367.1|29
1621265150000|2021-05-17 15:25:50|6368.3|6367.3|6368.8|6367.8|6368.8|6367.8|6367.8|6366.8|24
1621265160000|2021-05-17 15:26:00|6368.6|6367.6|6368.6|6367.6|6368.8|6367.8|6368.3|6367.3|35
1621265170000|2021-05-17 15:26:10|6368.8|6367.8|6369.3|6368.3|6369.3|6368.3|6368.8|6367.8|5
1621265180000|2021-05-17 15:26:20|6369.6|6368.6|6369.6|6368.6|6370.1|6369.1|6369.3|6368.3|32
1621265190000|2021-05-17 15:26:30|6369.3|6368.3|6369.1|6368.1|6369.3|6368.3|6368.6|6367.6|23
1621265200000|2021-05-17 15:26:40|6369.3|6368.3|6369.6|6368.6|6369.8|6368.8|6369.3|6368.3|23
1621265210000|2021-05-17 15:26:50|6369.8|6368.8|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|25
1621265220000|2021-05-17 15:27:00|6370.6|6369.6|6370.6|6369.6|6370.8|6369.8|6370.6|6369.6|40
1621265230000|2021-05-17 15:27:10|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.6|6369.6|17
1621265240000|2021-05-17 15:27:20|6370.6|6369.6|6370.3|6369.3|6370.6|6369.6|6370.1|6369.1|20
1621265250000|2021-05-17 15:27:30|6370.1|6369.1|6369.8|6368.8|6370.3|6369.3|6369.6|6368.6|57
1621265260000|2021-05-17 15:27:40|6369.6|6368.6|6369.1|6368.1|6369.8|6368.8|6369.1|6368.1|17
1621265270000|2021-05-17 15:27:50|6369.3|6368.3|6369.6|6368.6|6369.6|6368.6|6369.3|6368.3|7
1621265280000|2021-05-17 15:28:00|6369.8|6368.8|6370.6|6369.6|6370.6|6369.6|6369.8|6368.8|34
1621265290000|2021-05-17 15:28:10|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|28
1621265300000|2021-05-17 15:28:20|6370.3|6369.3|6369.6|6368.6|6370.3|6369.3|6369.6|6368.6|60
1621265310000|2021-05-17 15:28:30|6369.8|6368.8|6370.3|6369.3|6370.6|6369.6|6369.6|6368.6|31
1621265320000|2021-05-17 15:28:40|6370.1|6369.1|6369.8|6368.8|6370.3|6369.3|6369.6|6368.6|21
1621265330000|2021-05-17 15:28:50|6370.1|6369.1|6369.8|6368.8|6370.6|6369.6|6369.1|6368.1|103
1621265340000|2021-05-17 15:29:00|6369.6|6368.6|6369.1|6368.1|6370.3|6369.3|6369.1|6368.1|57
1621265350000|2021-05-17 15:29:10|6369.3|6368.3|6369.1|6368.1|6369.6|6368.6|6369.1|6368.1|58
1621265360000|2021-05-17 15:29:20|6369.3|6368.3|6370.6|6369.6|6370.6|6369.6|6369.3|6368.3|83
1621265370000|2021-05-17 15:29:30|6370.3|6369.3|6369.6|6368.6|6370.6|6369.6|6369.6|6368.6|71
1621265380000|2021-05-17 15:29:40|6369.8|6368.8|6370.6|6369.6|6370.8|6369.8|6369.8|6368.8|61
1621265390000|2021-05-17 15:29:50|6370.8|6369.8|6371.1|6370.1|6371.3|6370.3|6370.6|6369.6|289
1621265400000|2021-05-17 15:30:00|6366.5|6365.5|6367.5|6365.5|6367.7|6366|6366.2|6364.2|202
1621265410000|2021-05-17 15:30:10|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367|6365|31
1621265420000|2021-05-17 15:30:20|6367.2|6365.2|6368|6366|6368|6366|6367|6365|32
1621265430000|2021-05-17 15:30:30|6368.2|6366.2|6368|6366|6368.5|6366.5|6368|6366|13
1621265440000|2021-05-17 15:30:40|6367.7|6365.7|6366.5|6364.5|6367.7|6365.7|6366.5|6364.5|46
1621265450000|2021-05-17 15:30:50|6366|6364|6363.7|6361.7|6366|6364|6363.5|6361.5|100
1621265460000|2021-05-17 15:31:00|6363.5|6361.5|6362|6360|6364|6362|6362|6360|36
1621265470000|2021-05-17 15:31:10|6361.7|6359.7|6361.5|6359.5|6361.7|6359.7|6361|6359|12
1621265480000|2021-05-17 15:31:20|6361.7|6359.7|6361.5|6359.5|6361.7|6359.7|6360.2|6358.2|98
1621265490000|2021-05-17 15:31:30|6361.7|6359.7|6360.5|6358.5|6361.7|6359.7|6360|6358|36
1621265500000|2021-05-17 15:31:40|6360.2|6358.2|6359.5|6357.5|6361|6359|6359.5|6357.5|48
1621265510000|2021-05-17 15:31:50|6360|6358|6359.5|6357.5|6360|6358|6359.5|6357.5|10
1621265520000|2021-05-17 15:32:00|6359.2|6357.2|6359.7|6357.7|6360|6358|6359|6357|12
1621265530000|2021-05-17 15:32:10|6359.5|6357.5|6359|6357|6359.5|6357.5|6359|6357|3031
1621265540000|2021-05-17 15:32:20|6359.2|6357.2|6358.5|6356.5|6359.5|6357.5|6358.2|6356.2|23
1621265550000|2021-05-17 15:32:30|6358.2|6356.2|6358.2|6356.2|6358.7|6356.7|6358.2|6356.2|11
1621265560000|2021-05-17 15:32:40|6358.7|6356.7|6358.2|6356.2|6359|6357|6357.7|6355.7|54
1621265570000|2021-05-17 15:32:50|6358.7|6356.7|6359.5|6357.5|6359.7|6357.7|6358.5|6356.5|36
1621265580000|2021-05-17 15:33:00|6360.2|6358.2|6362|6360|6362.7|6360.7|6360.2|6358.2|67
1621265590000|2021-05-17 15:33:10|6362.2|6360.2|6362.5|6360.5|6362.5|6360.5|6362|6360|19
1621265600000|2021-05-17 15:33:20|6362.7|6360.7|6362.2|6360.2|6363|6361|6362|6360|24
1621265610000|2021-05-17 15:33:30|6362.5|6360.5|6363|6361|6363|6361|6362.5|6360.5|4
1621265620000|2021-05-17 15:33:40|6362.7|6360.7|6361.5|6359.5|6362.7|6360.7|6361.5|6359.5|62
1621265630000|2021-05-17 15:33:50|6361.7|6359.7|6363.5|6361.5|6363.5|6361.5|6361.7|6359.7|29
1621265640000|2021-05-17 15:34:00|6363.2|6361.2|6363.5|6361.5|6365|6363|6363.2|6361.2|298
1621265650000|2021-05-17 15:34:10|6363|6361|6362.7|6360.7|6363|6361|6362.5|6360.5|14
1621265660000|2021-05-17 15:34:20|6362.5|6360.5|6362.5|6360.5|6363|6361|6362.5|6360.5|1408
1621265670000|2021-05-17 15:34:30|6362.7|6360.7|6363.5|6361.5|6363.5|6361.5|6362.7|6360.7|49
1621265680000|2021-05-17 15:34:40|6363|6361|6363.5|6361.5|6363.5|6361.5|6363|6361|95
1621265690000|2021-05-17 15:34:50|6363|6361|6364.2|6362.2|6364.2|6362.2|6363|6361|302
1621265700000|2021-05-17 15:35:00|6364.5|6362.5|6363|6361|6364.5|6362.5|6363|6361|392
1621265710000|2021-05-17 15:35:10|6362.7|6360.7|6363|6361|6363.2|6361.2|6362.5|6360.5|123
1621265720000|2021-05-17 15:35:20|6363.2|6361.2|6362.5|6360.5|6363.2|6361.2|6362.5|6360.5|78
1621265730000|2021-05-17 15:35:30|6362|6360|6362|6360|6362.5|6360.5|6362|6360|39
1621265740000|2021-05-17 15:35:40|6362.2|6360.2|6362.5|6360.5|6363|6361|6362|6360|36
1621265750000|2021-05-17 15:35:50|6362.2|6360.2|6361.7|6359.7|6363|6361|6361.7|6359.7|29
1621265760000|2021-05-17 15:36:00|6362|6360|6362|6360|6362.5|6360.5|6361.7|6359.7|30
1621265770000|2021-05-17 15:36:10|6362.2|6360.2|6362.5|6360.5|6363|6361|6362.2|6360.2|17
1621265780000|2021-05-17 15:36:20|6362.7|6360.7|6363|6361|6363|6361|6362.5|6360.5|1
1621265790000|2021-05-17 15:36:30|6362.7|6360.7|6363|6361|6363.2|6361.2|6362.5|6360.5|59
1621265800000|2021-05-17 15:36:40|6362.7|6360.7|6363.2|6361.2|6363.5|6361.5|6362.5|6360.5|89
1621265810000|2021-05-17 15:36:50|6363.5|6361.5|6363.5|6361.5|6363.5|6361.5|6363|6361|16
1621265820000|2021-05-17 15:37:00|6363.2|6361.2|6363|6361|6363.5|6361.5|6362.5|6360.5|17
1621265830000|2021-05-17 15:37:10|6362.7|6360.7|6362.5|6360.5|6362.7|6360.7|6362|6360|6
1621265840000|2021-05-17 15:37:20|6362.2|6360.2|6362.5|6360.5|6362.7|6360.7|6362.2|6360.2|5
1621265850000|2021-05-17 15:37:30|6362.7|6360.7|6363.5|6361.5|6363.5|6361.5|6362.5|6360.5|35
1621265860000|2021-05-17 15:37:40|6363.7|6361.7|6363.5|6361.5|6364|6362|6363.5|6361.5|4
1621265870000|2021-05-17 15:37:50|6363.7|6361.7|6364|6362|6364.2|6362.2|6363.5|6361.5|3
1621265880000|2021-05-17 15:38:00|6364.5|6362.5|6364|6362|6365|6363|6364|6362|35
1621265890000|2021-05-17 15:38:10|6364.2|6362.2|6363.2|6361.2|6364.2|6362.2|6363|6361|18
1621265900000|2021-05-17 15:38:20|6363.5|6361.5|6363.2|6361.2|6363.5|6361.5|6363.2|6361.2|2
1621265910000|2021-05-17 15:38:30|6363|6361|6363|6361|6363.5|6361.5|6362.5|6360.5|28
1621265920000|2021-05-17 15:38:40|6362.7|6360.7|6362.7|6360.7|6363|6361|6362.2|6360.2|15
1621265930000|2021-05-17 15:38:50|6363|6361|6362.5|6360.5|6363|6361|6362.5|6360.5|2
1621265940000|2021-05-17 15:39:00|6362.2|6360.2|6361.2|6359.2|6362.5|6360.5|6361.2|6359.2|7
1621265950000|2021-05-17 15:39:10|6361.5|6359.5|6361.7|6359.7|6362|6360|6360.7|6358.7|55
1621265960000|2021-05-17 15:39:20|6362|6360|6362.7|6360.7|6362.7|6360.7|6361.7|6359.7|1
1621265970000|2021-05-17 15:39:30|6363|6361|6362.5|6360.5|6363.2|6361.2|6362.5|6360.5|3
1621265980000|2021-05-17 15:39:40|6362.2|6360.2|6361.5|6359.5|6362.2|6360.2|6361|6359|6
1621265990000|2021-05-17 15:39:50|6361.7|6359.7|6361.5|6359.5|6362|6360|6361.2|6359.2|3
1621266000000|2021-05-17 15:40:00|6361.2|6359.2|6361.5|6359.5|6361.7|6359.7|6361.2|6359.2|8
1621266010000|2021-05-17 15:40:10|6361.2|6359.2|6362.2|6360.2|6362.5|6360.5|6361.2|6359.2|12
1621266020000|2021-05-17 15:40:20|6362.5|6360.5|6361.5|6359.5|6362.5|6360.5|6361.2|6359.2|271
1621266030000|2021-05-17 15:40:30|6361.7|6359.7|6361.5|6359.5|6362|6360|6361.5|6359.5|3
1621266040000|2021-05-17 15:40:40|6361|6359|6360.7|6358.7|6361|6359|6360.5|6358.5|22
1621266050000|2021-05-17 15:40:50|6361|6359|6361.5|6359.5|6361.5|6359.5|6361|6359|2
1621266060000|2021-05-17 15:41:00|6361.7|6359.7|6362.7|6360.7|6363|6361|6361.7|6359.7|23
1621266070000|2021-05-17 15:41:10|6363|6361|6361.2|6359.2|6363|6361|6361|6359|9
1621266080000|2021-05-17 15:41:20|6361.5|6359.5|6361.2|6359.2|6361.7|6359.7|6361|6359|5
1621266090000|2021-05-17 15:41:30|6361|6359|6361.2|6359.2|6361.2|6359.2|6360.7|6358.7|0
1621266100000|2021-05-17 15:41:40|6361|6359|6361.2|6359.2|6361.2|6359.2|6361|6359|2
1621266110000|2021-05-17 15:41:50|6361|6359|6362|6360|6362|6360|6361|6359|4
1621266120000|2021-05-17 15:42:00|6361.5|6359.5|6362.7|6360.7|6363|6361|6361.5|6359.5|8
1621266130000|2021-05-17 15:42:10|6362.5|6360.5|6363.7|6361.7|6363.7|6361.7|6362.5|6360.5|10
1621266140000|2021-05-17 15:42:20|6363.5|6361.5|6364|6362|6364.2|6362.2|6363.5|6361.5|5
1621266150000|2021-05-17 15:42:30|6363.7|6361.7|6363.7|6361.7|6364.2|6362.2|6363.7|6361.7|4
1621266160000|2021-05-17 15:42:40|6363.5|6361.5|6363|6361|6363.7|6361.7|6363|6361|1
1621266170000|2021-05-17 15:42:50|6362.7|6360.7|6362.2|6360.2|6362.7|6360.7|6362.2|6360.2|7
1621266180000|2021-05-17 15:43:00|6362.5|6360.5|6363.2|6361.2|6363.5|6361.5|6362.2|6360.2|14
1621266190000|2021-05-17 15:43:10|6363|6361|6362.2|6360.2|6363|6361|6362.2|6360.2|4
1621266200000|2021-05-17 15:43:20|6362|6360|6362|6360|6362|6360|6362|6360|0
1621266210000|2021-05-17 15:43:30|6361.7|6359.7|6362|6360|6362|6360|6361.5|6359.5|4
1621266220000|2021-05-17 15:43:40|6362.2|6360.2|6362.2|6360.2|6362.2|6360.2|6362|6360|10
1621266230000|2021-05-17 15:43:50|6362|6360|6361.7|6359.7|6362|6360|6361.7|6359.7|1
1621266240000|2021-05-17 15:44:00|6362|6360|6362.7|6360.7|6363|6361|6362|6360|12
1621266250000|2021-05-17 15:44:10|6363|6361|6363.2|6361.2|6363.2|6361.2|6362.7|6360.7|4
1621266260000|2021-05-17 15:44:20|6363.5|6361.5|6364|6362|6364.2|6362.2|6363.5|6361.5|1
1621266270000|2021-05-17 15:44:30|6364.2|6362.2|6364.2|6362.2|6364.5|6362.5|6364|6362|5
1621266280000|2021-05-17 15:44:40|6364|6362|6363.5|6361.5|6364|6362|6363.5|6361.5|15
1621266290000|2021-05-17 15:44:50|6364|6362|6363.5|6361.5|6364|6362|6363.5|6361.5|5
1621266300000|2021-05-17 15:45:00|6363.2|6361.2|6363.7|6361.7|6364|6362|6363|6361|10
1621266310000|2021-05-17 15:45:10|6364|6362|6364.7|6362.7|6364.7|6362.7|6363.5|6361.5|25
1621266320000|2021-05-17 15:45:20|6364.5|6362.5|6365.7|6363.7|6365.7|6363.7|6364.5|6362.5|22
1621266330000|2021-05-17 15:45:30|6365.5|6363.5|6366.5|6364.5|6366.7|6364.7|6365.5|6363.5|1
1621266340000|2021-05-17 15:45:40|6366.7|6364.7|6366.5|6364.5|6367|6365|6366.5|6364.5|5
1621266350000|2021-05-17 15:45:50|6366.2|6364.2|6367|6365|6367|6365|6366.2|6364.2|9
1621266360000|2021-05-17 15:46:00|6366.7|6364.7|6367.2|6365.2|6367.2|6365.2|6366.5|6364.5|4
1621266370000|2021-05-17 15:46:10|6367|6365|6367|6365|6367.2|6365.2|6367|6365|4
1621266380000|2021-05-17 15:46:20|6366.7|6364.7|6366|6364|6366.7|6364.7|6366|6364|2
1621266390000|2021-05-17 15:46:30|6366.2|6364.2|6367|6365|6367|6365|6366.2|6364.2|2
1621266400000|2021-05-17 15:46:40|6366.5|6364.5|6366.5|6364.5|6366.7|6364.7|6366.2|6364.2|10
1621266410000|2021-05-17 15:46:50|6366.7|6364.7|6366.5|6364.5|6366.7|6364.7|6366|6364|7
1621266430000|2021-05-17 15:47:10|6366|6364|6366|6364|6366|6364|6366|6364|4
1621266440000|2021-05-17 15:47:20|6365.7|6363.7|6366|6364|6366|6364|6365.5|6363.5|8
1621266450000|2021-05-17 15:47:30|6365.7|6363.7|6365.5|6363.5|6365.7|6363.7|6365.5|6363.5|4
1621266460000|2021-05-17 15:47:40|6365.7|6363.7|6364.5|6362.5|6365.7|6363.7|6364.5|6362.5|4
1621266470000|2021-05-17 15:47:50|6364.7|6362.7|6365|6363|6365.2|6363.2|6364.5|6362.5|12
1621266480000|2021-05-17 15:48:00|6364.7|6362.7|6364|6362|6364.7|6362.7|6364|6362|7
1621266490000|2021-05-17 15:48:10|6363.7|6361.7|6363.5|6361.5|6364|6362|6363.5|6361.5|10
1621266500000|2021-05-17 15:48:20|6363|6361|6362.7|6360.7|6363.5|6361.5|6362.5|6360.5|9
1621266510000|2021-05-17 15:48:30|6362.5|6360.5|6363.2|6361.2|6363.5|6361.5|6362.5|6360.5|4
1621266520000|2021-05-17 15:48:40|6363|6361|6362.7|6360.7|6363.2|6361.2|6362.5|6360.5|16
1621266530000|2021-05-17 15:48:50|6363|6361|6363.2|6361.2|6363.5|6361.5|6363|6361|1
1621266540000|2021-05-17 15:49:00|6363|6361|6362|6360|6363.2|6361.2|6362|6360|7
1621266550000|2021-05-17 15:49:10|6362.2|6360.2|6362.5|6360.5|6362.5|6360.5|6362|6360|1
1621266560000|2021-05-17 15:49:20|6362.2|6360.2|6362.7|6360.7|6362.7|6360.7|6362.2|6360.2|2
1621266570000|2021-05-17 15:49:30|6362.5|6360.5|6363|6361|6363.2|6361.2|6362.5|6360.5|0
1621266580000|2021-05-17 15:49:40|6363.2|6361.2|6363.2|6361.2|6363.2|6361.2|6362.7|6360.7|7
1621266590000|2021-05-17 15:49:50|6363|6361|6362.2|6360.2|6363.2|6361.2|6362.2|6360.2|1
1621266600000|2021-05-17 15:50:00|6362.5|6360.5|6362.7|6360.7|6362.7|6360.7|6362.2|6360.2|2
1621266610000|2021-05-17 15:50:10|6363|6361|6363|6361|6363.2|6361.2|6363|6361|2
1621266620000|2021-05-17 15:50:20|6362.7|6360.7|6362.5|6360.5|6363|6361|6362.5|6360.5|8
1621266630000|2021-05-17 15:50:30|6362.2|6360.2|6362|6360|6362.5|6360.5|6362|6360|9
1621266640000|2021-05-17 15:50:40|6361.7|6359.7|6362|6360|6362.2|6360.2|6361.7|6359.7|14
1621266650000|2021-05-17 15:50:50|6361.7|6359.7|6361.2|6359.2|6362|6360|6361|6359|7
1621266660000|2021-05-17 15:51:00|6361|6359|6360.5|6358.5|6361|6359|6360|6358|12
1621266670000|2021-05-17 15:51:10|6360.2|6358.2|6358.7|6356.7|6360.2|6358.2|6358.7|6356.7|27
1621266680000|2021-05-17 15:51:20|6358.5|6356.5|6359.5|6357.5|6359.5|6357.5|6358.5|6356.5|18
1621266690000|2021-05-17 15:51:30|6359.2|6357.2|6360.2|6358.2|6360.5|6358.5|6359|6357|15
1621266700000|2021-05-17 15:51:40|6360|6358|6359.7|6357.7|6360|6358|6359.2|6357.2|9
1621266710000|2021-05-17 15:51:50|6360|6358|6359|6357|6360|6358|6358.7|6356.7|4
1621266720000|2021-05-17 15:52:00|6358.7|6356.7|6357.7|6355.7|6358.7|6356.7|6357.7|6355.7|9
1621266730000|2021-05-17 15:52:10|6358|6356|6358.2|6356.2|6358.5|6356.5|6357.5|6355.5|2
1621266740000|2021-05-17 15:52:20|6358|6356|6359|6357|6359|6357|6357.7|6355.7|6
1621266750000|2021-05-17 15:52:30|6358.7|6356.7|6358.2|6356.2|6359|6357|6357.7|6355.7|7
1621266760000|2021-05-17 15:52:40|6358|6356|6358.2|6356.2|6358.7|6356.7|6358|6356|3
1621266770000|2021-05-17 15:52:50|6358.5|6356.5|6358.2|6356.2|6358.7|6356.7|6358.2|6356.2|4
1621266780000|2021-05-17 15:53:00|6358.5|6356.5|6359.5|6357.5|6359.5|6357.5|6358.5|6356.5|4
1621266790000|2021-05-17 15:53:10|6359.2|6357.2|6360|6358|6360|6358|6359.2|6357.2|4
1621266800000|2021-05-17 15:53:20|6360.2|6358.2|6359.7|6357.7|6360.7|6358.7|6359.5|6357.5|4
1621266810000|2021-05-17 15:53:30|6359.5|6357.5|6359.2|6357.2|6360|6358|6359.2|6357.2|3
1621266820000|2021-05-17 15:53:40|6359.5|6357.5|6359|6357|6359.5|6357.5|6359|6357|2
1621266830000|2021-05-17 15:53:50|6359.2|6357.2|6358.7|6356.7|6359.2|6357.2|6358.5|6356.5|3
1621266840000|2021-05-17 15:54:00|6358.5|6356.5|6358.5|6356.5|6358.7|6356.7|6358|6356|5
1621266850000|2021-05-17 15:54:10|6358.7|6356.7|6359.2|6357.2|6359.5|6357.5|6358.7|6356.7|2
1621266860000|2021-05-17 15:54:20|6359.5|6357.5|6359.5|6357.5|6359.7|6357.7|6359.2|6357.2|4
1621266870000|2021-05-17 15:54:30|6359.7|6357.7|6359.7|6357.7|6360|6358|6359.5|6357.5|2
1621266880000|2021-05-17 15:54:40|6360|6358|6359.7|6357.7|6360|6358|6359.7|6357.7|2
1621266890000|2021-05-17 15:54:50|6360|6358|6361|6359|6361.5|6359.5|6360|6358|12
1621266900000|2021-05-17 15:55:00|6360.7|6358.7|6360.2|6358.2|6361|6359|6360.2|6358.2|2
1621266910000|2021-05-17 15:55:10|6360.5|6358.5|6360.2|6358.2|6360.7|6358.7|6359.7|6357.7|1
1621266920000|2021-05-17 15:55:20|6360|6358|6360|6358|6360.2|6358.2|6360|6358|3
1621266930000|2021-05-17 15:55:30|6360.2|6358.2|6359.5|6357.5|6360.2|6358.2|6359.5|6357.5|1
1621266940000|2021-05-17 15:55:40|6359.2|6357.2|6359.7|6357.7|6359.7|6357.7|6359.2|6357.2|2
1621266950000|2021-05-17 15:55:50|6360|6358|6360.5|6358.5|6360.5|6358.5|6360|6358|3
1621266960000|2021-05-17 15:56:00|6360.7|6358.7|6360.7|6358.7|6360.7|6358.7|6360.2|6358.2|2
1621266970000|2021-05-17 15:56:10|6360.5|6358.5|6360|6358|6360.5|6358.5|6360|6358|3
1621266980000|2021-05-17 15:56:20|6359.7|6357.7|6360|6358|6360|6358|6359.7|6357.7|1
1621266990000|2021-05-17 15:56:30|6359.7|6357.7|6360|6358|6360.2|6358.2|6359.7|6357.7|0
1621267000000|2021-05-17 15:56:40|6360.2|6358.2|6360.2|6358.2|6360.2|6358.2|6359.7|6357.7|3
1621267010000|2021-05-17 15:56:50|6360|6358|6360.2|6358.2|6360.2|6358.2|6359.7|6357.7|2
1621267020000|2021-05-17 15:57:00|6360|6358|6359.7|6357.7|6360|6358|6359.7|6357.7|6
1621267030000|2021-05-17 15:57:10|6359.5|6357.5|6359.5|6357.5|6359.7|6357.7|6359.5|6357.5|1
1621267040000|2021-05-17 15:57:20|6359.7|6357.7|6359.2|6357.2|6359.7|6357.7|6359.2|6357.2|7
1621267050000|2021-05-17 15:57:30|6359|6357|6359.5|6357.5|6359.5|6357.5|6358.7|6356.7|4
1621267060000|2021-05-17 15:57:40|6359.7|6357.7|6360|6358|6360|6358|6359.5|6357.5|3
1621267070000|2021-05-17 15:57:50|6360.2|6358.2|6360.7|6358.7|6361|6359|6360.2|6358.2|4
1621267080000|2021-05-17 15:58:00|6361|6359|6361.7|6359.7|6362.7|6360.7|6361|6359|9
1621267090000|2021-05-17 15:58:10|6361.5|6359.5|6361.7|6359.7|6361.7|6359.7|6361.2|6359.2|2
1621267100000|2021-05-17 15:58:20|6361.5|6359.5|6361.5|6359.5|6361.7|6359.7|6361.2|6359.2|2
1621267110000|2021-05-17 15:58:30|6361.7|6359.7|6362|6360|6362|6360|6361.7|6359.7|0
1621267120000|2021-05-17 15:58:40|6362.2|6360.2|6362.2|6360.2|6362.7|6360.7|6362.2|6360.2|6
1621267130000|2021-05-17 15:58:50|6362|6360|6362|6360|6362.2|6360.2|6361.7|6359.7|2
1621267140000|2021-05-17 15:59:00|6361.7|6359.7|6361.7|6359.7|6362|6360|6361.5|6359.5|1
1621267150000|2021-05-17 15:59:10|6362|6360|6362|6360|6362.2|6360.2|6361.5|6359.5|3
1621267160000|2021-05-17 15:59:20|6362.2|6360.2|6362|6360|6362.2|6360.2|6361.7|6359.7|2
1621267170000|2021-05-17 15:59:30|6361.7|6359.7|6362|6360|6362.2|6360.2|6361.7|6359.7|2
1621267180000|2021-05-17 15:59:40|6362.2|6360.2|6361.7|6359.7|6362.2|6360.2|6361.7|6359.7|1
1621267190000|2021-05-17 15:59:50|6362|6360|6361|6359|6362|6360|6361|6359|11
1621267200000|2021-05-17 16:00:00|6360.7|6358.7|6361|6359|6361|6359|6360.5|6358.5|7
1621267210000|2021-05-17 16:00:10|6360.7|6358.7|6360.5|6358.5|6361.2|6359.2|6360.5|6358.5|4
1621267220000|2021-05-17 16:00:20|6360.2|6358.2|6360.7|6358.7|6360.7|6358.7|6360|6358|10
1621267230000|2021-05-17 16:00:30|6360.5|6358.5|6360.5|6358.5|6361|6359|6360.2|6358.2|0
1621267240000|2021-05-17 16:00:40|6360.2|6358.2|6360.7|6358.7|6360.7|6358.7|6360.2|6358.2|1
1621267250000|2021-05-17 16:00:50|6360.5|6358.5|6361|6359|6361|6359|6360.5|6358.5|0
1621267260000|2021-05-17 16:01:00|6361.2|6359.2|6361.2|6359.2|6361.5|6359.5|6361|6359|6
1621267270000|2021-05-17 16:01:10|6361|6359|6361|6359|6361.5|6359.5|6361|6359|2
1621267280000|2021-05-17 16:01:20|6360.2|6358.2|6360|6358|6360.2|6358.2|6359.5|6357.5|21
1621267290000|2021-05-17 16:01:30|6360.2|6358.2|6360.2|6358.2|6360.5|6358.5|6360|6358|7
1621267300000|2021-05-17 16:01:40|6360|6358|6360.2|6358.2|6360.2|6358.2|6360|6358|4
1621267310000|2021-05-17 16:01:50|6360|6358|6360.2|6358.2|6360.2|6358.2|6360|6358|0
1621267320000|2021-05-17 16:02:00|6360.5|6358.5|6360.7|6358.7|6361|6359|6360.5|6358.5|2
1621267330000|2021-05-17 16:02:10|6361|6359|6362.2|6360.2|6362.2|6360.2|6361|6359|4
1621267340000|2021-05-17 16:02:20|6362.5|6360.5|6362.5|6360.5|6363.2|6361.2|6362.2|6360.2|3
1621267350000|2021-05-17 16:02:30|6362.7|6360.7|6362.5|6360.5|6363|6361|6362.5|6360.5|0
1621267360000|2021-05-17 16:02:40|6362.2|6360.2|6362.7|6360.7|6362.7|6360.7|6362.2|6360.2|1
1621267370000|2021-05-17 16:02:50|6362.5|6360.5|6362.2|6360.2|6362.7|6360.7|6362.2|6360.2|1
1621267380000|2021-05-17 16:03:00|6362.5|6360.5|6361.5|6359.5|6362.5|6360.5|6361.5|6359.5|2
1621267390000|2021-05-17 16:03:10|6361.7|6359.7|6361.2|6359.2|6361.7|6359.7|6361.2|6359.2|1
1621267400000|2021-05-17 16:03:20|6361.5|6359.5|6361.2|6359.2|6361.5|6359.5|6361.2|6359.2|0
1621267410000|2021-05-17 16:03:30|6361.5|6359.5|6361.2|6359.2|6361.5|6359.5|6361.2|6359.2|0
1621267420000|2021-05-17 16:03:40|6361.5|6359.5|6361.2|6359.2|6361.5|6359.5|6361.2|6359.2|0
1621267430000|2021-05-17 16:03:50|6361|6359|6360.5|6358.5|6361.2|6359.2|6360.2|6358.2|3
1621267440000|2021-05-17 16:04:00|6360.2|6358.2|6361.2|6359.2|6361.2|6359.2|6360.2|6358.2|4
1621267450000|2021-05-17 16:04:10|6361.5|6359.5|6361|6359|6361.5|6359.5|6361|6359|0
1621267460000|2021-05-17 16:04:20|6361.2|6359.2|6361.5|6359.5|6361.7|6359.7|6361|6359|2
1621267470000|2021-05-17 16:04:30|6361.2|6359.2|6361.7|6359.7|6361.7|6359.7|6361.2|6359.2|0
1621267480000|2021-05-17 16:04:40|6361.5|6359.5|6361.2|6359.2|6361.5|6359.5|6361|6359|0
1621267490000|2021-05-17 16:04:50|6361.5|6359.5|6361.7|6359.7|6361.7|6359.7|6361.5|6359.5|0
1621267500000|2021-05-17 16:05:00|6362|6360|6361|6359|6362|6360|6361|6359|2
1621267510000|2021-05-17 16:05:10|6361.2|6359.2|6362.2|6360.2|6362.2|6360.2|6361|6359|5
1621267520000|2021-05-17 16:05:20|6362.5|6360.5|6362.2|6360.2|6362.5|6360.5|6362|6360|1
1621267530000|2021-05-17 16:05:30|6362|6360|6362.2|6360.2|6362.5|6360.5|6361.7|6359.7|0
1621267540000|2021-05-17 16:05:40|6362.5|6360.5|6362.5|6360.5|6362.5|6360.5|6362.2|6360.2|1
1621267550000|2021-05-17 16:05:50|6362.7|6360.7|6363|6361|6363.2|6361.2|6362.5|6360.5|2
1621267560000|2021-05-17 16:06:00|6362.7|6360.7|6362.5|6360.5|6362.7|6360.7|6362.5|6360.5|1
1621267570000|2021-05-17 16:06:10|6362.2|6360.2|6362|6360|6362.2|6360.2|6362|6360|3
1621267580000|2021-05-17 16:06:20|6361.7|6359.7|6361.2|6359.2|6361.7|6359.7|6361.2|6359.2|3
1621267590000|2021-05-17 16:06:30|6361|6359|6361.2|6359.2|6361.5|6359.5|6361|6359|2
1621267600000|2021-05-17 16:06:40|6361|6359|6360.7|6358.7|6361.2|6359.2|6360.7|6358.7|2
1621267610000|2021-05-17 16:06:50|6361|6359|6361.7|6359.7|6361.7|6359.7|6360.7|6358.7|5
1621267620000|2021-05-17 16:07:00|6361.5|6359.5|6360.7|6358.7|6361.5|6359.5|6360.7|6358.7|0
1621267630000|2021-05-17 16:07:10|6360.5|6358.5|6361.2|6359.2|6361.2|6359.2|6360.5|6358.5|2
1621267640000|2021-05-17 16:07:20|6361.5|6359.5|6360.7|6358.7|6361.7|6359.7|6360.7|6358.7|1
1621267650000|2021-05-17 16:07:30|6361|6359|6361.2|6359.2|6361.2|6359.2|6361|6359|0
1621267660000|2021-05-17 16:07:40|6361|6359|6361.2|6359.2|6361.5|6359.5|6361|6359|1
1621267670000|2021-05-17 16:07:50|6361.5|6359.5|6361.2|6359.2|6361.5|6359.5|6361|6359|0
1621267680000|2021-05-17 16:08:00|6361|6359|6361.2|6359.2|6361.2|6359.2|6361|6359|3
1621267690000|2021-05-17 16:08:10|6361.5|6359.5|6361.5|6359.5|6361.5|6359.5|6361.5|6359.5|0
1621267700000|2021-05-17 16:08:20|6361.7|6359.7|6361.5|6359.5|6362.2|6360.2|6361.5|6359.5|4
1621267710000|2021-05-17 16:08:30|6361.7|6359.7|6361.5|6359.5|6361.7|6359.7|6361.5|6359.5|3
1621267720000|2021-05-17 16:08:40|6361.7|6359.7|6361.5|6359.5|6361.7|6359.7|6361.5|6359.5|6
1621267730000|2021-05-17 16:08:50|||||||||2
1621267740000|2021-05-17 16:09:00|6361.2|6359.2|6360.7|6358.7|6361.2|6359.2|6360.5|6358.5|8
1621267750000|2021-05-17 16:09:10|6361|6359|6361.2|6359.2|6361.2|6359.2|6360.7|6358.7|0
1621267760000|2021-05-17 16:09:20|6361.5|6359.5|6361.2|6359.2|6361.5|6359.5|6361|6359|0
1621267770000|2021-05-17 16:09:30|6361.5|6359.5|6361.2|6359.2|6361.5|6359.5|6360.7|6358.7|1
1621267780000|2021-05-17 16:09:40|6361|6359|6361.5|6359.5|6361.5|6359.5|6361|6359|1
1621267790000|2021-05-17 16:09:50|6361.2|6359.2|6361.5|6359.5|6361.5|6359.5|6361.2|6359.2|3
1621267800000|2021-05-17 16:10:00|6361.2|6359.2|6361.7|6359.7|6362|6360|6361.2|6359.2|18
1621267810000|2021-05-17 16:10:10|6361.5|6359.5|6361.5|6359.5|6362.2|6360.2|6361.2|6359.2|7
1621267820000|2021-05-17 16:10:20|6361.2|6359.2|6361.5|6359.5|6361.5|6359.5|6361.2|6359.2|0
1621267830000|2021-05-17 16:10:30|6361.7|6359.7|6362.5|6360.5|6362.5|6360.5|6361.7|6359.7|5
1621267840000|2021-05-17 16:10:40|6362.7|6360.7|6362.7|6360.7|6363.2|6361.2|6362.2|6360.2|2
1621267850000|2021-05-17 16:10:50|6363|6361|6362|6360|6363|6361|6362|6360|0
1621267860000|2021-05-17 16:11:00|6362.2|6360.2|6363|6361|6363|6361|6362.2|6360.2|4
1621267870000|2021-05-17 16:11:10|6362.7|6360.7|6363|6361|6363|6361|6362.7|6360.7|0
1621267880000|2021-05-17 16:11:20|6362.7|6360.7|6362.5|6360.5|6362.7|6360.7|6362.2|6360.2|1
1621267890000|2021-05-17 16:11:30|6362.2|6360.2|6362.5|6360.5|6362.5|6360.5|6362.2|6360.2|1
1621267900000|2021-05-17 16:11:40|6362.2|6360.2|6362.2|6360.2|6362.2|6360.2|6362|6360|5
1621267910000|2021-05-17 16:11:50|6362|6360|6363|6361|6363|6361|6362|6360|6
1621267920000|2021-05-17 16:12:00|6362.7|6360.7|6362|6360|6362.7|6360.7|6361.7|6359.7|4
1621267930000|2021-05-17 16:12:10|6361.7|6359.7|6362.7|6360.7|6362.7|6360.7|6361.7|6359.7|5
1621267940000|2021-05-17 16:12:20|6363|6361|6363|6361|6363|6361|6362.7|6360.7|1
1621267950000|2021-05-17 16:12:30|6362.7|6360.7|6363.5|6361.5|6363.5|6361.5|6362.5|6360.5|12
1621267960000|2021-05-17 16:12:40|6363.2|6361.2|6363|6361|6363.5|6361.5|6363|6361|1
1621267970000|2021-05-17 16:12:50|6363.2|6361.2|6363.2|6361.2|6363.5|6361.5|6363.2|6361.2|15
1621267980000|2021-05-17 16:13:00|6363.5|6361.5|6363|6361|6363.5|6361.5|6362.5|6360.5|6
1621267990000|2021-05-17 16:13:10|6363.2|6361.2|6363.2|6361.2|6363.5|6361.5|6363|6361|2
1621268000000|2021-05-17 16:13:20|6363.5|6361.5|6363|6361|6363.5|6361.5|6363|6361|4
1621268010000|2021-05-17 16:13:30|6363.2|6361.2|6364|6362|6364|6362|6363.2|6361.2|6
1621268020000|2021-05-17 16:13:40|6364.2|6362.2|6364.2|6362.2|6364.2|6362.2|6363.5|6361.5|2
1621268030000|2021-05-17 16:13:50|6364|6362|6365|6363|6365|6363|6364|6362|4
1621268040000|2021-05-17 16:14:00|6364.7|6362.7|6364.5|6362.5|6365|6363|6364.5|6362.5|23
1621268050000|2021-05-17 16:14:10|6364.7|6362.7|6364|6362|6364.7|6362.7|6364|6362|34
1621268060000|2021-05-17 16:14:20|6363.5|6361.5|6364.7|6362.7|6365|6363|6363.2|6361.2|30
1621268070000|2021-05-17 16:14:30|6365|6363|6364.7|6362.7|6365|6363|6364.2|6362.2|17
1621268080000|2021-05-17 16:14:40|6364.5|6362.5|6364.5|6362.5|6364.5|6362.5|6364.5|6362.5|4
1621268090000|2021-05-17 16:14:50|6364.2|6362.2|6363.5|6361.5|6364.5|6362.5|6363.5|6361.5|12
1621268100000|2021-05-17 16:15:00|6363.2|6361.2|6363|6361|6363.2|6361.2|6361.5|6359.5|66
1621268110000|2021-05-17 16:15:10|6363.2|6361.2|6364.2|6362.2|6364.2|6362.2|6363|6361|17
1621268120000|2021-05-17 16:15:20|6364|6362|6364.5|6362.5|6364.7|6362.7|6364|6362|9
1621268130000|2021-05-17 16:15:30|6364.7|6362.7|6365.5|6363.5|6365.5|6363.5|6364.7|6362.7|10
1621268140000|2021-05-17 16:15:40|6365.2|6363.2|6366|6364|6366.2|6364.2|6364.7|6362.7|9
1621268150000|2021-05-17 16:15:50|6366.2|6364.2|6365|6363|6366.2|6364.2|6365|6363|29
1621268160000|2021-05-17 16:16:00|6364.7|6362.7|6366.5|6364.5|6366.5|6364.5|6364.5|6362.5|5
1621268170000|2021-05-17 16:16:10|6366.7|6364.7|6366.7|6364.7|6367|6365|6366.5|6364.5|12
1621268180000|2021-05-17 16:16:20|6366.5|6364.5|6366.7|6364.7|6367|6365|6366.5|6364.5|4
1621268190000|2021-05-17 16:16:30|6367|6365|6367|6365|6367.2|6365.2|6367|6365|1
1621268200000|2021-05-17 16:16:40|6367.2|6365.2|6367.2|6365.2|6367.5|6365.5|6367.2|6365.2|5
1621268210000|2021-05-17 16:16:50|6367.5|6365.5|6367.5|6365.5|6368|6366|6367.5|6365.5|0
1621268220000|2021-05-17 16:17:00|6367.2|6365.2|6367|6365|6367.2|6365.2|6366.7|6364.7|3
1621268230000|2021-05-17 16:17:10|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367.2|6365.2|2
1621268240000|2021-05-17 16:17:20|6367.7|6365.7|6367.7|6365.7|6368|6366|6367.7|6365.7|4
1621268250000|2021-05-17 16:17:30|6367.5|6365.5|6367.2|6365.2|6367.5|6365.5|6367|6365|2
1621268260000|2021-05-17 16:17:40|6367|6365|6367.2|6365.2|6367.2|6365.2|6367|6365|0
1621268270000|2021-05-17 16:17:50|6367|6365|6366.5|6364.5|6367|6365|6366.5|6364.5|0
1621268280000|2021-05-17 16:18:00|6366.2|6364.2|6366.5|6364.5|6367|6365|6366|6364|3
1621268290000|2021-05-17 16:18:10|6366.7|6364.7|6367|6365|6367.7|6365.7|6366.5|6364.5|1
1621268300000|2021-05-17 16:18:20|6367.2|6365.2|6367.2|6365.2|6367.7|6365.7|6367|6365|0
1621268310000|2021-05-17 16:18:30|6367.5|6365.5|6367.2|6365.2|6367.5|6365.5|6367|6365|0
1621268320000|2021-05-17 16:18:40|6367.5|6365.5|6367.5|6365.5|6367.5|6365.5|6367.2|6365.2|0
1621268330000|2021-05-17 16:18:50|6367.7|6365.7|6367.7|6365.7|6368|6366|6367.2|6365.2|1
1621268340000|2021-05-17 16:19:00|6368|6366|6367.7|6365.7|6368.5|6366.5|6367.7|6365.7|18
1621268350000|2021-05-17 16:19:10|6367.5|6365.5|6367.2|6365.2|6367.7|6365.7|6367|6365|0
1621268360000|2021-05-17 16:19:20|6367|6365|6366.7|6364.7|6367.2|6365.2|6366.5|6364.5|0
1621268370000|2021-05-17 16:19:30|6366.5|6364.5|6366.7|6364.7|6366.7|6364.7|6366.5|6364.5|0
1621268380000|2021-05-17 16:19:40|6366.5|6364.5|6366.7|6364.7|6366.7|6364.7|6366.2|6364.2|2
1621268390000|2021-05-17 16:19:50|6366.5|6364.5|6366.7|6364.7|6367|6365|6366.2|6364.2|0
1621268400000|2021-05-17 16:20:00|6366.5|6364.5|6366.5|6364.5|6366.7|6364.7|6366|6364|0
1621268410000|2021-05-17 16:20:10|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|6366|6364|25
1621268420000|2021-05-17 16:20:20|6367|6365|6366.5|6364.5|6367.2|6365.2|6366.2|6364.2|13
1621268430000|2021-05-17 16:20:30|6366.2|6364.2|6366.5|6364.5|6366.5|6364.5|6366|6364|0
1621268440000|2021-05-17 16:20:40|6366.7|6364.7|6366.5|6364.5|6366.7|6364.7|6366.5|6364.5|0
1621268450000|2021-05-17 16:20:50|6366.7|6364.7|6366.2|6364.2|6366.7|6364.7|6366.2|6364.2|0
1621268460000|2021-05-17 16:21:00|6366.5|6364.5|6366.2|6364.2|6366.5|6364.5|6366|6364|0
1621268470000|2021-05-17 16:21:10|6366|6364|6366|6364|6366.2|6364.2|6365.7|6363.7|3
1621268480000|2021-05-17 16:21:20|6365.7|6363.7|6366|6364|6366|6364|6365.7|6363.7|2
1621268490000|2021-05-17 16:21:30|6366.2|6364.2|6365.5|6363.5|6366.2|6364.2|6365.5|6363.5|0
1621268500000|2021-05-17 16:21:40|6365.7|6363.7|6366|6364|6366.2|6364.2|6365.7|6363.7|2
1621268510000|2021-05-17 16:21:50|6366.2|6364.2|6366.2|6364.2|6366.5|6364.5|6365.7|6363.7|0
1621268520000|2021-05-17 16:22:00|6366|6364|6366.2|6364.2|6366.2|6364.2|6366|6364|0
1621268530000|2021-05-17 16:22:10|6366.5|6364.5|6366.2|6364.2|6366.5|6364.5|6366|6364|2
1621268540000|2021-05-17 16:22:20|6366|6364|6366|6364|6366.5|6364.5|6366|6364|0
1621268550000|2021-05-17 16:22:30|6365.7|6363.7|6365.7|6363.7|6365.7|6363.7|6365.2|6363.2|1
1621268560000|2021-05-17 16:22:40|6366|6364|6365.5|6363.5|6366|6364|6365.5|6363.5|0
1621268570000|2021-05-17 16:22:50|6365.7|6363.7|6365.7|6363.7|6365.7|6363.7|6365.5|6363.5|0
1621268580000|2021-05-17 16:23:00|6365.5|6363.5|6365.5|6363.5|6365.7|6363.7|6365.5|6363.5|0
1621268590000|2021-05-17 16:23:10|6365.7|6363.7|6366|6364|6366.5|6364.5|6365.7|6363.7|18
1621268600000|2021-05-17 16:23:20|6366.5|6364.5|6366.2|6364.2|6366.5|6364.5|6366|6364|4
1621268610000|2021-05-17 16:23:30|6366|6364|6366|6364|6366.2|6364.2|6366|6364|0
1621268620000|2021-05-17 16:23:40|6366.2|6364.2|6366|6364|6366.2|6364.2|6366|6364|1
1621268630000|2021-05-17 16:23:50|6365.7|6363.7|6366.5|6364.5|6366.5|6364.5|6365.7|6363.7|4
1621268640000|2021-05-17 16:24:00|6366.2|6364.2|6367.2|6365.2|6367.5|6365.5|6366.2|6364.2|7
1621268650000|2021-05-17 16:24:10|6367.5|6365.5|6367.7|6365.7|6367.7|6365.7|6367|6365|1
1621268660000|2021-05-17 16:24:20|6368|6366|6368|6366|6368.5|6366.5|6367.5|6365.5|5
1621268670000|2021-05-17 16:24:30|6367.7|6365.7|6368.2|6366.2|6368.2|6366.2|6367.7|6365.7|0
1621268680000|2021-05-17 16:24:40|6368|6366|6368.2|6366.2|6368.2|6366.2|6368|6366|1
1621268690000|2021-05-17 16:24:50|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|0
1621268700000|2021-05-17 16:25:00|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|4
1621268710000|2021-05-17 16:25:10|6368.7|6366.7|6368.5|6366.5|6369|6367|6368.2|6366.2|22
1621268720000|2021-05-17 16:25:20|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6367.7|6365.7|6
1621268730000|2021-05-17 16:25:30|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6367.7|6365.7|2
1621268740000|2021-05-17 16:25:40|6368.5|6366.5|6368.2|6366.2|6368.5|6366.5|6368.2|6366.2|2
1621268750000|2021-05-17 16:25:50|||||||||2
1621268760000|2021-05-17 16:26:00|6368|6366|6367|6365|6368|6366|6367|6365|1
1621268770000|2021-05-17 16:26:10|6367.2|6365.2|6366.5|6364.5|6367.5|6365.5|6366.5|6364.5|14
1621268780000|2021-05-17 16:26:20|6366.2|6364.2|6366.5|6364.5|6366.5|6364.5|6366|6364|9
1621268790000|2021-05-17 16:26:30|6366.7|6364.7|6367.2|6365.2|6367.2|6365.2|6366.7|6364.7|7
1621268800000|2021-05-17 16:26:40|6367.5|6365.5|6367|6365|6367.5|6365.5|6366.7|6364.7|0
1621268810000|2021-05-17 16:26:50|6367.2|6365.2|6367|6365|6367.2|6365.2|6367|6365|1
1621268820000|2021-05-17 16:27:00|6367.2|6365.2|6367.7|6365.7|6367.7|6365.7|6367.2|6365.2|3
1621268830000|2021-05-17 16:27:10|6367.5|6365.5|6367.5|6365.5|6367.7|6365.7|6367.2|6365.2|1
1621268840000|2021-05-17 16:27:20|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367.2|6365.2|0
1621268850000|2021-05-17 16:27:30|6367.2|6365.2|6368.2|6366.2|6368.5|6366.5|6367.2|6365.2|25
1621268860000|2021-05-17 16:27:40|6368|6366|6368.2|6366.2|6368.2|6366.2|6368|6366|0
1621268870000|2021-05-17 16:27:50|6368|6366|6368.2|6366.2|6368.5|6366.5|6368|6366|0
1621268880000|2021-05-17 16:28:00|6368|6366|6368|6366|6368|6366|6367.5|6365.5|3
1621268890000|2021-05-17 16:28:10|6367.7|6365.7|6367.5|6365.5|6368|6366|6367.5|6365.5|2
1621268900000|2021-05-17 16:28:20|6367.2|6365.2|6368|6366|6368|6366|6367.2|6365.2|1
1621268910000|2021-05-17 16:28:30|6367.7|6365.7|6368|6366|6368|6366|6367.7|6365.7|1
1621268920000|2021-05-17 16:28:40|6367.7|6365.7|6367.5|6365.5|6367.7|6365.7|6367.2|6365.2|0
1621268930000|2021-05-17 16:28:50|6367.2|6365.2|6367|6365|6367.2|6365.2|6366.5|6364.5|22
1621268940000|2021-05-17 16:29:00|6366.7|6364.7|6367|6365|6367.5|6365.5|6366.7|6364.7|3
1621268950000|2021-05-17 16:29:10|6366.5|6364.5|6366.5|6364.5|6366.7|6364.7|6366.5|6364.5|6
1621268960000|2021-05-17 16:29:20|6366.7|6364.7|6366.7|6364.7|6367.2|6365.2|6366.7|6364.7|2
1621268970000|2021-05-17 16:29:30|6367|6365|6366.5|6364.5|6367|6365|6366.5|6364.5|0
1621268980000|2021-05-17 16:29:40|6367|6365|6366.5|6364.5|6367|6365|6366.5|6364.5|2
1621268990000|2021-05-17 16:29:50|6366.7|6364.7|6367.2|6365.2|6367.2|6365.2|6366.7|6364.7|3
1621269000000|2021-05-17 16:30:00|6367|6365|6366.2|6364.2|6367|6365|6366|6364|5
1621269010000|2021-05-17 16:30:10|6366|6364|6366.5|6364.5|6366.5|6364.5|6366|6364|0
1621269020000|2021-05-17 16:30:20|6366.2|6364.2|6366.2|6364.2|6366.2|6364.2|6365.7|6363.7|2
1621269030000|2021-05-17 16:30:30|6366|6364|6366|6364|6366.2|6364.2|6365.5|6363.5|2
1621269040000|2021-05-17 16:30:40|6365.7|6363.7|6366|6364|6366.2|6364.2|6365.7|6363.7|1
1621269050000|2021-05-17 16:30:50|6365.7|6363.7|6365.5|6363.5|6366|6364|6365.5|6363.5|10
1621269060000|2021-05-17 16:31:00|6365.2|6363.2|6365.2|6363.2|6366|6364|6365.2|6363.2|5
1621269070000|2021-05-17 16:31:10|6365.5|6363.5|6365.5|6363.5|6365.7|6363.7|6365.5|6363.5|0
1621269080000|2021-05-17 16:31:20|6365.7|6363.7|6365.7|6363.7|6366|6364|6365.5|6363.5|0
1621269090000|2021-05-17 16:31:30|6366|6364|6366|6364|6366.2|6364.2|6366|6364|4
1621269100000|2021-05-17 16:31:40|6366.2|6364.2|6366|6364|6366.2|6364.2|6366|6364|1
1621269110000|2021-05-17 16:31:50|6365.7|6363.7|6365.7|6363.7|6366|6364|6365.5|6363.5|1
1621269120000|2021-05-17 16:32:00|6365.5|6363.5|6365.5|6363.5|6366|6364|6365.5|6363.5|1
1621269130000|2021-05-17 16:32:10|6365.7|6363.7|6365.2|6363.2|6366|6364|6365|6363|2
1621269140000|2021-05-17 16:32:20|6365|6363|6364.5|6362.5|6365|6363|6364.5|6362.5|1
1621269150000|2021-05-17 16:32:30|6364.7|6362.7|6365.2|6363.2|6365.2|6363.2|6364.5|6362.5|0
1621269160000|2021-05-17 16:32:40|6365.5|6363.5|6364.5|6362.5|6365.5|6363.5|6364.2|6362.2|3
1621269170000|2021-05-17 16:32:50|6364.7|6362.7|6364.5|6362.5|6364.7|6362.7|6364.2|6362.2|0
1621269180000|2021-05-17 16:33:00|6364.2|6362.2|6363.2|6361.2|6364.2|6362.2|6363.2|6361.2|2
1621269190000|2021-05-17 16:33:10|6363.5|6361.5|6363.2|6361.2|6363.5|6361.5|6363.2|6361.2|0
1621269200000|2021-05-17 16:33:20|6363|6361|6362.5|6360.5|6363|6361|6362.5|6360.5|2
1621269210000|2021-05-17 16:33:30|6363|6361|6363.2|6361.2|6363.5|6361.5|6363|6361|7
1621269220000|2021-05-17 16:33:40|6363|6361|6363.2|6361.2|6363.5|6361.5|6363|6361|0
1621269230000|2021-05-17 16:33:50|6363|6361|6363.5|6361.5|6363.7|6361.7|6363|6361|2
1621269240000|2021-05-17 16:34:00|6363.7|6361.7|6364.5|6362.5|6364.5|6362.5|6363.5|6361.5|0
1621269250000|2021-05-17 16:34:10|6364.7|6362.7|6365.2|6363.2|6365.5|6363.5|6364.7|6362.7|2
1621269260000|2021-05-17 16:34:20|6365|6363|6365.5|6363.5|6365.5|6363.5|6364.7|6362.7|0
1621269270000|2021-05-17 16:34:30|6365.2|6363.2|6365|6363|6365.5|6363.5|6364.7|6362.7|1
1621269280000|2021-05-17 16:34:40|6364.7|6362.7|6365.2|6363.2|6365.2|6363.2|6364.5|6362.5|2
1621269290000|2021-05-17 16:34:50|6365|6363|6365.2|6363.2|6365.2|6363.2|6365|6363|0
1621269300000|2021-05-17 16:35:00|6365|6363|6366.5|6364.5|6366.5|6364.5|6365|6363|4
1621269310000|2021-05-17 16:35:10|6366.2|6364.2|6366.5|6364.5|6366.7|6364.7|6366|6364|1
1621269320000|2021-05-17 16:35:20|6366.2|6364.2|6366.2|6364.2|6366.7|6364.7|6366.2|6364.2|0
1621269330000|2021-05-17 16:35:30|6366.5|6364.5|6366|6364|6366.7|6364.7|6365.7|6363.7|1
1621269340000|2021-05-17 16:35:40|6365.5|6363.5|6365.5|6363.5|6366.2|6364.2|6365.5|6363.5|1
1621269350000|2021-05-17 16:35:50|6365.7|6363.7|6366.2|6364.2|6366.5|6364.5|6365.5|6363.5|0
1621269360000|2021-05-17 16:36:00|6366.5|6364.5|6367|6365|6367.5|6365.5|6366.2|6364.2|0
1621269370000|2021-05-17 16:36:10|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367|6365|1
1621269380000|2021-05-17 16:36:20|6367.2|6365.2|6367.2|6365.2|6367.5|6365.5|6367.2|6365.2|0
1621269390000|2021-05-17 16:36:30|6367.5|6365.5|6367.5|6365.5|6368|6366|6367.5|6365.5|1
1621269400000|2021-05-17 16:36:40|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367|6365|1
1621269410000|2021-05-17 16:36:50|6367.7|6365.7|6367.5|6365.5|6368|6366|6367.2|6365.2|0
1621269420000|2021-05-17 16:37:00|6367.7|6365.7|6368|6366|6368.7|6366.7|6367.7|6365.7|4
1621269430000|2021-05-17 16:37:10|6367.7|6365.7|6368|6366|6368|6366|6367.2|6365.2|0
1621269440000|2021-05-17 16:37:20|6367.7|6365.7|6367.7|6365.7|6368|6366|6367.5|6365.5|5
1621269450000|2021-05-17 16:37:30|6368|6366|6368.2|6366.2|6368.5|6366.5|6368|6366|1
1621269460000|2021-05-17 16:37:40|6368.5|6366.5|6368.7|6366.7|6368.7|6366.7|6368.2|6366.2|0
1621269470000|2021-05-17 16:37:50|6368.5|6366.5|6369|6367|6369|6367|6368.5|6366.5|1
1621269480000|2021-05-17 16:38:00|6369.5|6367.5|6369.7|6367.7|6370.2|6368.2|6369.5|6367.5|5
1621269490000|2021-05-17 16:38:10|6370|6368|6369.5|6367.5|6370.5|6368.5|6369.5|6367.5|1
1621269500000|2021-05-17 16:38:20|6369.7|6367.7|6369.2|6367.2|6369.7|6367.7|6369|6367|1
1621269510000|2021-05-17 16:38:30|6369|6367|6369.2|6367.2|6369.2|6367.2|6369|6367|0
1621269520000|2021-05-17 16:38:40|6369|6367|6369|6367|6369.2|6367.2|6369|6367|0
1621269530000|2021-05-17 16:38:50|6369.2|6367.2|6368.5|6366.5|6369.2|6367.2|6368.5|6366.5|5
1621269540000|2021-05-17 16:39:00|6368.7|6366.7|6368.7|6366.7|6368.7|6366.7|6368.5|6366.5|0
1621269550000|2021-05-17 16:39:10|6368.5|6366.5|6368.2|6366.2|6368.7|6366.7|6368|6366|4
1621269560000|2021-05-17 16:39:20|6368.5|6366.5|6368|6366|6368.5|6366.5|6368|6366|1
1621269570000|2021-05-17 16:39:30|6368.2|6366.2|6369.5|6367.5|6369.5|6367.5|6368.2|6366.2|3
1621269580000|2021-05-17 16:39:40|6369.7|6367.7|6369.5|6367.5|6369.7|6367.7|6369.2|6367.2|0
1621269590000|2021-05-17 16:39:50|6369.2|6367.2|6369.7|6367.7|6370|6368|6369.2|6367.2|1
1621269600000|2021-05-17 16:40:00|6370|6368|6370|6368|6370|6368|6369.7|6367.7|2
1621269610000|2021-05-17 16:40:10|6369.7|6367.7|6369.5|6367.5|6369.7|6367.7|6369.2|6367.2|0
1621269620000|2021-05-17 16:40:20|6369.7|6367.7|6370|6368|6370|6368|6369.5|6367.5|3
1621269630000|2021-05-17 16:40:30|6369.7|6367.7|6370|6368|6370|6368|6369.5|6367.5|0
1621269640000|2021-05-17 16:40:40|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|3
1621269650000|2021-05-17 16:40:50|6370|6368|6370|6368|6370|6368|6370|6368|0
1621269660000|2021-05-17 16:41:00|6370.2|6368.2|6370.2|6368.2|6370.2|6368.2|6370|6368|7
1621269670000|2021-05-17 16:41:10|6370.5|6368.5|6370.5|6368.5|6371|6369|6370.5|6368.5|0
1621269680000|2021-05-17 16:41:20|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|2
1621269690000|2021-05-17 16:41:30|6370.7|6368.7|6370.7|6368.7|6371|6369|6370.5|6368.5|5
1621269700000|2021-05-17 16:41:40|6371|6369|6371|6369|6371|6369|6371|6369|0
1621269710000|2021-05-17 16:41:50|6370.7|6368.7|6371|6369|6371|6369|6370.5|6368.5|7
1621269720000|2021-05-17 16:42:00|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|2
1621269730000|2021-05-17 16:42:10|6371|6369|6371|6369|6371.2|6369.2|6371|6369|3
1621269750000|2021-05-17 16:42:30|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|4
1621269760000|2021-05-17 16:42:40|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|1
1621269770000|2021-05-17 16:42:50|6370.7|6368.7|6371|6369|6371|6369|6370.7|6368.7|0
1621269780000|2021-05-17 16:43:00|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|6371|6369|5
1621269790000|2021-05-17 16:43:10|6371|6369|6371|6369|6371|6369|6371|6369|0
1621269800000|2021-05-17 16:43:20|6370.7|6368.7|6370.7|6368.7|6371|6369|6370.5|6368.5|2
1621269810000|2021-05-17 16:43:30|6371|6369|6371|6369|6371|6369|6370.7|6368.7|0
1621269820000|2021-05-17 16:43:40|6370.7|6368.7|6370.7|6368.7|6371|6369|6370.7|6368.7|1
1621269830000|2021-05-17 16:43:50|6370.5|6368.5|6370.2|6368.2|6370.5|6368.5|6370|6368|0
1621269840000|2021-05-17 16:44:00|6370.5|6368.5|6370.5|6368.5|6370.7|6368.7|6370.2|6368.2|0
1621269850000|2021-05-17 16:44:10|6370.7|6368.7|6370.2|6368.2|6370.7|6368.7|6370.2|6368.2|0
1621269860000|2021-05-17 16:44:20|6370|6368|6370.7|6368.7|6370.7|6368.7|6370|6368|0
1621269870000|2021-05-17 16:44:30|6371|6369|6370.7|6368.7|6371|6369|6370.7|6368.7|0
1621269900000|2021-05-17 16:45:00|6371|6369|6370.7|6368.7|6371|6369|6370.5|6368.5|8
1621269910000|2021-05-17 16:45:10|6370.5|6368.5|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|0
1621269920000|2021-05-17 16:45:20|6370.7|6368.7|6370.7|6368.7|6370.7|6368.7|6370.5|6368.5|1
1621269930000|2021-05-17 16:45:30|6370.5|6368.5|6370.7|6368.7|6371|6369|6370.5|6368.5|0
1621269940000|2021-05-17 16:45:40|6371|6369|6370.7|6368.7|6371.2|6369.2|6370.7|6368.7|0
1621269950000|2021-05-17 16:45:50|6370.5|6368.5|6369.7|6367.7|6370.5|6368.5|6369.7|6367.7|11
1621269960000|2021-05-17 16:46:00|6370|6368|6369.7|6367.7|6370.2|6368.2|6369.5|6367.5|0
1621269970000|2021-05-17 16:46:10|6369.5|6367.5|6370.2|6368.2|6370.2|6368.2|6369.5|6367.5|0
1621269990000|2021-05-17 16:46:30|6370.5|6368.5|6371|6369|6371|6369|6370.5|6368.5|0
1621270000000|2021-05-17 16:46:40|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370.5|6368.5|2
1621270010000|2021-05-17 16:46:50|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370|6368|0
1621270020000|2021-05-17 16:47:00|6370.2|6368.2|6370|6368|6370.5|6368.5|6370|6368|0
1621270030000|2021-05-17 16:47:10|6370.2|6368.2|6369.7|6367.7|6370.2|6368.2|6369.5|6367.5|1
1621270040000|2021-05-17 16:47:20|6369.5|6367.5|6369.2|6367.2|6369.5|6367.5|6369|6367|0
1621270050000|2021-05-17 16:47:30|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|0
1621270060000|2021-05-17 16:47:40|6369.2|6367.2|6369.5|6367.5|6369.7|6367.7|6369|6367|0
1621270070000|2021-05-17 16:47:50|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|7
1621270080000|2021-05-17 16:48:00|6369.7|6367.7|6369.5|6367.5|6369.7|6367.7|6369.2|6367.2|0
1621270090000|2021-05-17 16:48:10|6369.7|6367.7|6370|6368|6370.2|6368.2|6369.5|6367.5|1
1621270100000|2021-05-17 16:48:20|6370.2|6368.2|6369.2|6367.2|6370.2|6368.2|6369.2|6367.2|0
1621270110000|2021-05-17 16:48:30|6369.5|6367.5|6369.5|6367.5|6369.7|6367.7|6369.2|6367.2|0
1621270120000|2021-05-17 16:48:40|6369.7|6367.7|6369.2|6367.2|6369.7|6367.7|6368.7|6366.7|0
1621270130000|2021-05-17 16:48:50|6369|6367|6369|6367|6369|6367|6368.7|6366.7|0
1621270140000|2021-05-17 16:49:00|6368.7|6366.7|6368.7|6366.7|6369|6367|6368.5|6366.5|0
1621270150000|2021-05-17 16:49:10|6369|6367|6369|6367|6369|6367|6368.5|6366.5|1
1621270160000|2021-05-17 16:49:20|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|0
1621270170000|2021-05-17 16:49:30|6368.7|6366.7|6368.2|6366.2|6368.7|6366.7|6368|6366|4
1621270180000|2021-05-17 16:49:40|6368.5|6366.5|6367.7|6365.7|6368.5|6366.5|6367.7|6365.7|0
1621270190000|2021-05-17 16:49:50|6368|6366|6368|6366|6368.5|6366.5|6367.7|6365.7|0
1621270200000|2021-05-17 16:50:00|6367.7|6365.7|6368.2|6366.2|6368.5|6366.5|6367.7|6365.7|1
1621270210000|2021-05-17 16:50:10|6368|6366|6368.2|6366.2|6368.2|6366.2|6367.5|6365.5|1
1621270220000|2021-05-17 16:50:20|6368|6366|6368.5|6366.5|6368.5|6366.5|6367.7|6365.7|2
1621270230000|2021-05-17 16:50:30|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368|6366|0
1621270240000|2021-05-17 16:50:40|6368.5|6366.5|6368.7|6366.7|6369|6367|6368.2|6366.2|3
1621270250000|2021-05-17 16:50:50|6368.5|6366.5|6367.7|6365.7|6368.5|6366.5|6367.7|6365.7|1
1621270260000|2021-05-17 16:51:00|6368|6366|6368.2|6366.2|6368.2|6366.2|6367.7|6365.7|3
1621270270000|2021-05-17 16:51:10|6368|6366|6368|6366|6368.2|6366.2|6368|6366|0
1621270280000|2021-05-17 16:51:20|6368.2|6366.2|6367.7|6365.7|6368.2|6366.2|6367.5|6365.5|1
1621270290000|2021-05-17 16:51:30|6367.5|6365.5|6368|6366|6368|6366|6367.5|6365.5|0
1621270300000|2021-05-17 16:51:40|6368.2|6366.2|6368|6366|6368.2|6366.2|6367.7|6365.7|0
1621270310000|2021-05-17 16:51:50|6368.2|6366.2|6367.7|6365.7|6368.2|6366.2|6367.7|6365.7|1
1621270320000|2021-05-17 16:52:00|6368|6366|6367.7|6365.7|6368|6366|6367.5|6365.5|2
1621270330000|2021-05-17 16:52:10|6368|6366|6368|6366|6368.2|6366.2|6368|6366|0
1621270340000|2021-05-17 16:52:20|6368.2|6366.2|6368.5|6366.5|6368.7|6366.7|6368.2|6366.2|0
1621270350000|2021-05-17 16:52:30|6368.2|6366.2|6368.5|6366.5|6368.7|6366.7|6368.2|6366.2|0
1621270360000|2021-05-17 16:52:40|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368.2|6366.2|1
1621270370000|2021-05-17 16:52:50|6368|6366|6368|6366|6368.2|6366.2|6368|6366|0
1621270380000|2021-05-17 16:53:00|6367.7|6365.7|6367.5|6365.5|6368|6366|6367.5|6365.5|6
1621270390000|2021-05-17 16:53:10|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|6367.5|6365.5|2
1621270400000|2021-05-17 16:53:20|6367.5|6365.5|6366.7|6364.7|6367.7|6365.7|6366.7|6364.7|3
1621270410000|2021-05-17 16:53:30|6366.5|6364.5|6366.5|6364.5|6366.7|6364.7|6366.5|6364.5|0
1621270420000|2021-05-17 16:53:40|6366.7|6364.7|6366.2|6364.2|6366.7|6364.7|6366|6364|0
1621270430000|2021-05-17 16:53:50|6366|6364|6365.7|6363.7|6366.2|6364.2|6365.5|6363.5|2
1621270440000|2021-05-17 16:54:00|6365.5|6363.5|6366.2|6364.2|6366.5|6364.5|6365.5|6363.5|1
1621270450000|2021-05-17 16:54:10|6366|6364|6366.2|6364.2|6366.5|6364.5|6366|6364|0
1621270460000|2021-05-17 16:54:20|6366|6364|6366.7|6364.7|6366.7|6364.7|6366|6364|0
1621270470000|2021-05-17 16:54:30|6367|6365|6366.7|6364.7|6367|6365|6366.7|6364.7|0
1621270480000|2021-05-17 16:54:40|6367|6365|6366.7|6364.7|6367|6365|6366.7|6364.7|0
1621270490000|2021-05-17 16:54:50|6366.5|6364.5|6367|6365|6367|6365|6366.5|6364.5|1
1621270500000|2021-05-17 16:55:00|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|6366.2|6364.2|0
1621270510000|2021-05-17 16:55:10|6367|6365|6365.7|6363.7|6367|6365|6365.7|6363.7|4
1621270520000|2021-05-17 16:55:20|6366|6364|6365.7|6363.7|6366.2|6364.2|6365.5|6363.5|2
1621270530000|2021-05-17 16:55:30|6365.5|6363.5|6365.5|6363.5|6365.7|6363.7|6365.5|6363.5|0
1621270540000|2021-05-17 16:55:40|6365.2|6363.2|6364.5|6362.5|6365.2|6363.2|6364.5|6362.5|2
1621270550000|2021-05-17 16:55:50|6364.7|6362.7|6365.5|6363.5|6365.5|6363.5|6364.5|6362.5|2
1621270560000|2021-05-17 16:56:00|6365.2|6363.2|6365.5|6363.5|6365.5|6363.5|6365|6363|4
1621270570000|2021-05-17 16:56:10|6365.7|6363.7|6365.7|6363.7|6366|6364|6365.5|6363.5|3
1621270580000|2021-05-17 16:56:20|6366|6364|6366|6364|6366|6364|6365.5|6363.5|0
1621270590000|2021-05-17 16:56:30|6366.2|6364.2|6366|6364|6366.2|6364.2|6366|6364|1
1621270600000|2021-05-17 16:56:40|6366.2|6364.2|6366|6364|6366.5|6364.5|6366|6364|1
1621270610000|2021-05-17 16:56:50|6366.2|6364.2|6366.2|6364.2|6366.5|6364.5|6366.2|6364.2|3
1621270620000|2021-05-17 16:57:00|6366.5|6364.5|6366.2|6364.2|6366.5|6364.5|6366.2|6364.2|0
1621270630000|2021-05-17 16:57:10|6366|6364|6365.7|6363.7|6366.2|6364.2|6365.7|6363.7|0
1621270640000|2021-05-17 16:57:20|6365.5|6363.5|6365.2|6363.2|6365.5|6363.5|6365|6363|0
1621270650000|2021-05-17 16:57:30|6365|6363|6365.5|6363.5|6365.7|6363.7|6365|6363|0
1621270660000|2021-05-17 16:57:40|6365.2|6363.2|6365|6363|6365.5|6363.5|6364.7|6362.7|0
1621270670000|2021-05-17 16:57:50|6365.2|6363.2|6365|6363|6365.2|6363.2|6364.7|6362.7|0
1621270680000|2021-05-17 16:58:00|6364.7|6362.7|6365|6363|6365.2|6363.2|6364.5|6362.5|0
1621270690000|2021-05-17 16:58:10|6365.2|6363.2|6365.5|6363.5|6365.7|6363.7|6365.2|6363.2|0
1621270700000|2021-05-17 16:58:20|6365.7|6363.7|6366|6364|6366|6364|6365.5|6363.5|2
1621270710000|2021-05-17 16:58:30|6366.2|6364.2|6366|6364|6366.2|6364.2|6366|6364|0
1621270720000|2021-05-17 16:58:40|6366.2|6364.2|6365.7|6363.7|6366.5|6364.5|6365.5|6363.5|5
1621270730000|2021-05-17 16:58:50|6365.5|6363.5|6365.5|6363.5|6365.7|6363.7|6365.2|6363.2|0
1621270740000|2021-05-17 16:59:00|6365.7|6363.7|6365.7|6363.7|6365.7|6363.7|6365.2|6363.2|1
1621270750000|2021-05-17 16:59:10|6365.5|6363.5|6366.2|6364.2|6366.2|6364.2|6365.5|6363.5|5
1621270760000|2021-05-17 16:59:20|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|6366.2|6364.2|0
1621270770000|2021-05-17 16:59:30|6366.7|6364.7|6366.2|6364.2|6366.7|6364.7|6366.2|6364.2|0
1621270780000|2021-05-17 16:59:40|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|6366.2|6364.2|0
1621270790000|2021-05-17 16:59:50|6366.2|6364.2|6366.2|6364.2|6366.5|6364.5|6366|6364|0
1621270800000|2021-05-17 17:00:00|6366|6364|6366.7|6364.7|6366.7|6364.7|6366|6364|2
1621270810000|2021-05-17 17:00:10|6367|6365|6366.2|6364.2|6367|6365|6366|6364|0
1621270820000|2021-05-17 17:00:20|6366.5|6364.5|6367.5|6365.5|6367.5|6365.5|6366.2|6364.2|0
1621270830000|2021-05-17 17:00:30|6367.7|6365.7|6368|6366|6368.2|6366.2|6367.7|6365.7|0
1621270840000|2021-05-17 17:00:40|6368.2|6366.2|6368.7|6366.7|6369|6367|6368.2|6366.2|1
1621270850000|2021-05-17 17:00:50|6368.5|6366.5|6368|6366|6368.5|6366.5|6368|6366|0
1621270860000|2021-05-17 17:01:00|6367.7|6365.7|6368.2|6366.2|6368.7|6366.7|6367.7|6365.7|3
1621270870000|2021-05-17 17:01:10|6368|6366|6367.7|6365.7|6368|6366|6367.5|6365.5|2
1621270880000|2021-05-17 17:01:20|6368|6366|6367.5|6365.5|6368|6366|6367.5|6365.5|0
1621270890000|2021-05-17 17:01:30|6367.7|6365.7|6367.5|6365.5|6367.7|6365.7|6367.5|6365.5|0
1621270900000|2021-05-17 17:01:40|6367.7|6365.7|6368.2|6366.2|6368.5|6366.5|6367.7|6365.7|0
1621270910000|2021-05-17 17:01:50|6368.5|6366.5|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|0
1621270920000|2021-05-17 17:02:00|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6367.7|6365.7|0
1621270930000|2021-05-17 17:02:10|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|0
1621270940000|2021-05-17 17:02:20|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|6369|6367|4
1621270950000|2021-05-17 17:02:30|6369.7|6367.7|6369.7|6367.7|6370|6368|6369.5|6367.5|8
1621270960000|2021-05-17 17:02:40|6370|6368|6369.5|6367.5|6370|6368|6369.2|6367.2|2
1621270970000|2021-05-17 17:02:50|6369.2|6367.2|6368.5|6366.5|6369.2|6367.2|6368.5|6366.5|2
1621270980000|2021-05-17 17:03:00|6368.7|6366.7|6369|6367|6369.2|6367.2|6368.5|6366.5|0
1621270990000|2021-05-17 17:03:10|6368.7|6366.7|6369.2|6367.2|6369.5|6367.5|6368.7|6366.7|0
1621271000000|2021-05-17 17:03:20|6369.5|6367.5|6369.2|6367.2|6369.5|6367.5|6369.2|6367.2|0
1621271010000|2021-05-17 17:03:30|6369|6367|6369.2|6367.2|6369.2|6367.2|6369|6367|0
1621271020000|2021-05-17 17:03:40|6369|6367|6369|6367|6369.5|6367.5|6369|6367|0
1621271030000|2021-05-17 17:03:50|6369.2|6367.2|6368.5|6366.5|6369.2|6367.2|6368.5|6366.5|0
1621271040000|2021-05-17 17:04:00|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|6368|6366|1
1621271050000|2021-05-17 17:04:10|6368|6366|6368.7|6366.7|6369|6367|6368|6366|4
1621271060000|2021-05-17 17:04:20|6368.5|6366.5|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|0
1621271070000|2021-05-17 17:04:30|6368.7|6366.7|6369.5|6367.5|6369.5|6367.5|6368.7|6366.7|0
1621271080000|2021-05-17 17:04:40|6369.2|6367.2|6369.2|6367.2|6369.5|6367.5|6369|6367|1
1621271090000|2021-05-17 17:04:50|6369|6367|6369|6367|6369.2|6367.2|6369|6367|1
1621271100000|2021-05-17 17:05:00|6368.7|6366.7|6369|6367|6369.2|6367.2|6368.5|6366.5|0
1621271110000|2021-05-17 17:05:10|6369.2|6367.2|6368.7|6366.7|6369.2|6367.2|6368.5|6366.5|1
1621271120000|2021-05-17 17:05:20|6369|6367|6368.5|6366.5|6369.2|6367.2|6368.5|6366.5|0
1621271130000|2021-05-17 17:05:30|6368.2|6366.2|6367.5|6365.5|6368.2|6366.2|6367.5|6365.5|1
1621271140000|2021-05-17 17:05:40|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367.2|6365.2|5
1621271160000|2021-05-17 17:06:00|6367.7|6365.7|6368.7|6366.7|6368.7|6366.7|6367.7|6365.7|4
1621271170000|2021-05-17 17:06:10|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368|6366|0
1621271180000|2021-05-17 17:06:20|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368|6366|0
1621271190000|2021-05-17 17:06:30|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368|6366|0
1621271200000|2021-05-17 17:06:40|6368.2|6366.2|6368.7|6366.7|6368.7|6366.7|6368.2|6366.2|0
1621271210000|2021-05-17 17:06:50|6368.5|6366.5|6368.2|6366.2|6368.7|6366.7|6368|6366|0
1621271220000|2021-05-17 17:07:00|6368.5|6366.5|6367.7|6365.7|6368.5|6366.5|6367.5|6365.5|0
1621271230000|2021-05-17 17:07:10|6368|6366|6367.7|6365.7|6368.5|6366.5|6367.7|6365.7|1
1621271240000|2021-05-17 17:07:20|6368|6366|6368|6366|6368.2|6366.2|6368|6366|0
1621271250000|2021-05-17 17:07:30|6367.7|6365.7|6368|6366|6368.2|6366.2|6367.7|6365.7|7
1621271260000|2021-05-17 17:07:40|6367.7|6365.7|6368.2|6366.2|6368.2|6366.2|6367.7|6365.7|0
1621271270000|2021-05-17 17:07:50|6368|6366|6367.5|6365.5|6368|6366|6367.2|6365.2|5
1621271280000|2021-05-17 17:08:00|6367.7|6365.7|6368|6366|6368.2|6366.2|6367.7|6365.7|0
1621271290000|2021-05-17 17:08:10|6368.2|6366.2|6368|6366|6368.2|6366.2|6368|6366|0
1621271300000|2021-05-17 17:08:20|6368.2|6366.2|6368|6366|6368.2|6366.2|6368|6366|1
1621271310000|2021-05-17 17:08:30|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|5
1621271320000|2021-05-17 17:08:40|6369.2|6367.2|6369|6367|6369.5|6367.5|6369|6367|2
1621271330000|2021-05-17 17:08:50|6368.7|6366.7|6369|6367|6369.2|6367.2|6368.7|6366.7|0
1621271340000|2021-05-17 17:09:00|6368.7|6366.7|6368.2|6366.2|6368.7|6366.7|6368.2|6366.2|0
1621271350000|2021-05-17 17:09:10|6368.5|6366.5|6368|6366|6368.5|6366.5|6368|6366|0
1621271360000|2021-05-17 17:09:20|6367.7|6365.7|6367.5|6365.5|6368|6366|6367.2|6365.2|0
1621271370000|2021-05-17 17:09:30|6367.2|6365.2|6367.7|6365.7|6367.7|6365.7|6367.2|6365.2|0
1621271380000|2021-05-17 17:09:40|6367.5|6365.5|6367.5|6365.5|6367.7|6365.7|6367.2|6365.2|0
1621271390000|2021-05-17 17:09:50|6367.2|6365.2|6367.2|6365.2|6367.5|6365.5|6366.7|6364.7|0
1621271400000|2021-05-17 17:10:00|6367|6365|6367|6365|6367.2|6365.2|6366.7|6364.7|0
1621271410000|2021-05-17 17:10:10|6367.2|6365.2|6368|6366|6368.2|6366.2|6367.2|6365.2|0
1621271420000|2021-05-17 17:10:20|6367.7|6365.7|6367.5|6365.5|6368|6366|6367.5|6365.5|0
1621271430000|2021-05-17 17:10:30|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367.2|6365.2|1
1621271440000|2021-05-17 17:10:40|6368|6366|6368|6366|6368|6366|6367.7|6365.7|2
1621271450000|2021-05-17 17:10:50|6368.2|6366.2|6367.5|6365.5|6368.2|6366.2|6367.5|6365.5|1
1621271460000|2021-05-17 17:11:00|6367.2|6365.2|6367.5|6365.5|6367.5|6365.5|6367|6365|0
1621271470000|2021-05-17 17:11:10|6367.2|6365.2|6367.2|6365.2|6367.5|6365.5|6367|6365|1
1621271480000|2021-05-17 17:11:20|6367|6365|6366.7|6364.7|6367|6365|6366.5|6364.5|1
1621271490000|2021-05-17 17:11:30|6366.5|6364.5|6366.2|6364.2|6366.7|6364.7|6366.2|6364.2|0
1621271500000|2021-05-17 17:11:40|6366.5|6364.5|6366.7|6364.7|6366.7|6364.7|6366.5|6364.5|0
1621271510000|2021-05-17 17:11:50|6367|6365|6366.7|6364.7|6367.2|6365.2|6366.7|6364.7|0
1621271520000|2021-05-17 17:12:00|6367|6365|6367.7|6365.7|6367.7|6365.7|6367|6365|0
1621271530000|2021-05-17 17:12:10|6367.5|6365.5|6368|6366|6368|6366|6367.5|6365.5|0
1621271540000|2021-05-17 17:12:20|6367.7|6365.7|6367.7|6365.7|6368|6366|6367.5|6365.5|0
1621271550000|2021-05-17 17:12:30|6368|6366|6367.7|6365.7|6368|6366|6367.7|6365.7|0
1621271560000|2021-05-17 17:12:40|6368|6366|6368|6366|6368|6366|6367.7|6365.7|0
1621271570000|2021-05-17 17:12:50|6367.7|6365.7|6368|6366|6368|6366|6367.7|6365.7|0
1621271580000|2021-05-17 17:13:00|6367.7|6365.7|6368|6366|6368|6366|6367.7|6365.7|0
1621271590000|2021-05-17 17:13:10|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|6367.5|6365.5|0
1621271600000|2021-05-17 17:13:20|6367.5|6365.5|6367|6365|6367.5|6365.5|6366.7|6364.7|4
1621271610000|2021-05-17 17:13:30|6366.7|6364.7|6366.2|6364.2|6366.7|6364.7|6366.2|6364.2|0
1621271620000|2021-05-17 17:13:40|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|6366.2|6364.2|1
1621271630000|2021-05-17 17:13:50|6366.2|6364.2|6366.2|6364.2|6366.5|6364.5|6366|6364|0
1621271640000|2021-05-17 17:14:00|6366.5|6364.5|6366.2|6364.2|6366.5|6364.5|6366|6364|0
1621271650000|2021-05-17 17:14:10|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|6366.2|6364.2|0
1621271660000|2021-05-17 17:14:20|6366.2|6364.2|6366.5|6364.5|6366.5|6364.5|6366|6364|0
1621271670000|2021-05-17 17:14:30|6366.2|6364.2|6366|6364|6366.5|6364.5|6365.5|6363.5|23
1621271680000|2021-05-17 17:14:40|6366.2|6364.2|6367|6365|6367.2|6365.2|6366.2|6364.2|0
1621271690000|2021-05-17 17:14:50|6367.2|6365.2|6367.2|6365.2|6367.2|6365.2|6367|6365|2
1621271700000|2021-05-17 17:15:00|6367.5|6365.5|6366.5|6364.5|6367.5|6365.5|6366.5|6364.5|2
1621271710000|2021-05-17 17:15:10|6366.7|6364.7|6366.5|6364.5|6366.7|6364.7|6365.7|6363.7|3
1621271720000|2021-05-17 17:15:20|6366.2|6364.2|6366.2|6364.2|6366.5|6364.5|6366.2|6364.2|0
1621271730000|2021-05-17 17:15:30|6366|6364|6365.5|6363.5|6366|6364|6365.5|6363.5|3
1621271740000|2021-05-17 17:15:40|6365.2|6363.2|6365.7|6363.7|6365.7|6363.7|6365.2|6363.2|1
1621271750000|2021-05-17 17:15:50|6366|6364|6365.5|6363.5|6366.2|6364.2|6365.2|6363.2|0
1621271760000|2021-05-17 17:16:00|6365.2|6363.2|6366|6364|6366.2|6364.2|6365.2|6363.2|0
1621271770000|2021-05-17 17:16:10|6366.2|6364.2|6366|6364|6366.7|6364.7|6366|6364|0
1621271780000|2021-05-17 17:16:20|6365.7|6363.7|6366|6364|6366|6364|6365.7|6363.7|3
1621271790000|2021-05-17 17:16:30|6366.2|6364.2|6366.2|6364.2|6366.5|6364.5|6366.2|6364.2|7
1621271800000|2021-05-17 17:16:40|6366.5|6364.5|6366.2|6364.2|6367|6365|6366.2|6364.2|0
1621271810000|2021-05-17 17:16:50|6366.5|6364.5|6366.2|6364.2|6366.5|6364.5|6366|6364|1
1621271820000|2021-05-17 17:17:00|6366|6364|6365|6363|6366.2|6364.2|6365|6363|7
1621271830000|2021-05-17 17:17:10|6365.2|6363.2|6364.2|6362.2|6365.2|6363.2|6364.2|6362.2|5
1621271840000|2021-05-17 17:17:20|6364|6362|6364|6362|6364.2|6362.2|6363.7|6361.7|3
1621271850000|2021-05-17 17:17:30|6363.7|6361.7|6364|6362|6364|6362|6363.7|6361.7|0
1621271860000|2021-05-17 17:17:40|6363.7|6361.7|6363.5|6361.5|6364|6362|6363.5|6361.5|1
1621271870000|2021-05-17 17:17:50|6363.7|6361.7|6364.5|6362.5|6364.7|6362.7|6363.7|6361.7|4
1621271880000|2021-05-17 17:18:00|6364.7|6362.7|6365.2|6363.2|6365.2|6363.2|6364.7|6362.7|0
1621271890000|2021-05-17 17:18:10|6365|6363|6365|6363|6365.2|6363.2|6364.7|6362.7|0
1621271900000|2021-05-17 17:18:20|6364.7|6362.7|6364.7|6362.7|6364.7|6362.7|6364.5|6362.5|2
1621271910000|2021-05-17 17:18:30|6364.5|6362.5|6364.7|6362.7|6364.7|6362.7|6364.5|6362.5|0
1621271920000|2021-05-17 17:18:40|6365|6363|6364.2|6362.2|6365|6363|6364.2|6362.2|0
1621271930000|2021-05-17 17:18:50|6364.5|6362.5|6363.5|6361.5|6364.5|6362.5|6363.5|6361.5|2
1621271940000|2021-05-17 17:19:00|6363.2|6361.2|6363.5|6361.5|6363.5|6361.5|6363|6361|3
1621271950000|2021-05-17 17:19:10|6363.2|6361.2|6362.7|6360.7|6363.2|6361.2|6362.7|6360.7|3
1621271960000|2021-05-17 17:19:20|6363|6361|6363|6361|6363|6361|6362.7|6360.7|0
1621271970000|2021-05-17 17:19:30|6362.7|6360.7|6363.2|6361.2|6363.2|6361.2|6362.7|6360.7|1
1621271980000|2021-05-17 17:19:40|6363.5|6361.5|6363.5|6361.5|6364|6362|6363.5|6361.5|1
1621271990000|2021-05-17 17:19:50|6363.7|6361.7|6363.5|6361.5|6364|6362|6363.5|6361.5|1
1621272000000|2021-05-17 17:20:00|6363.2|6361.2|6364|6362|6364|6362|6363.2|6361.2|0
1621272010000|2021-05-17 17:20:10|6364.5|6362.5|6364.2|6362.2|6364.7|6362.7|6364.2|6362.2|17
1621272020000|2021-05-17 17:20:20|6364|6362|6364.2|6362.2|6364.5|6362.5|6364|6362|0
1621272030000|2021-05-17 17:20:30|6364|6362|6363|6361|6364.2|6362.2|6362.7|6360.7|0
1621272040000|2021-05-17 17:20:40|6363.2|6361.2|6362.5|6360.5|6363.2|6361.2|6362.5|6360.5|0
1621272050000|2021-05-17 17:20:50|6362.7|6360.7|6362.2|6360.2|6363|6361|6362.2|6360.2|5
1621272060000|2021-05-17 17:21:00|6362|6360|6361|6359|6362|6360|6360.7|6358.7|16
1621272070000|2021-05-17 17:21:10|6361.2|6359.2|6360.7|6358.7|6361.2|6359.2|6360.5|6358.5|4
1621272080000|2021-05-17 17:21:20|6360.5|6358.5|6360.5|6358.5|6361|6359|6360.5|6358.5|1
1621272090000|2021-05-17 17:21:30|6360.7|6358.7|6360.7|6358.7|6360.7|6358.7|6360.5|6358.5|0
1621272100000|2021-05-17 17:21:40|6360.5|6358.5|6360.5|6358.5|6360.5|6358.5|6360.2|6358.2|3
1621272110000|2021-05-17 17:21:50|6360.7|6358.7|6360.2|6358.2|6360.7|6358.7|6360.2|6358.2|2
1621272120000|2021-05-17 17:22:00|6360.5|6358.5|6360.2|6358.2|6360.7|6358.7|6360.2|6358.2|0
1621272130000|2021-05-17 17:22:10|6360.5|6358.5|6360.5|6358.5|6360.7|6358.7|6360.5|6358.5|1
1621272140000|2021-05-17 17:22:20|6360.7|6358.7|6360.7|6358.7|6360.7|6358.7|6360.5|6358.5|0
1621272150000|2021-05-17 17:22:30|6361|6359|6360.5|6358.5|6361|6359|6360.5|6358.5|0
1621272160000|2021-05-17 17:22:40|6360.2|6358.2|6360.2|6358.2|6360.5|6358.5|6360.2|6358.2|2
1621272170000|2021-05-17 17:22:50|6360.5|6358.5|6360.5|6358.5|6360.5|6358.5|6360.2|6358.2|0
1621272180000|2021-05-17 17:23:00|6360.2|6358.2|6360.2|6358.2|6360.5|6358.5|6360|6358|0
1621272200000|2021-05-17 17:23:20|6360.5|6358.5|6361|6359|6361|6359|6360.5|6358.5|1
1621272210000|2021-05-17 17:23:30|6360.7|6358.7|6360.5|6358.5|6360.7|6358.7|6360.5|6358.5|1
1621272220000|2021-05-17 17:23:40|6360.7|6358.7|6360.7|6358.7|6360.7|6358.7|6360.7|6358.7|0
1621272230000|2021-05-17 17:23:50|6361|6359|6361.7|6359.7|6361.7|6359.7|6361|6359|15
1621272240000|2021-05-17 17:24:00|6362|6360|6361.5|6359.5|6362|6360|6361.5|6359.5|4
1621272250000|2021-05-17 17:24:10|6361.7|6359.7|6363.2|6361.2|6363.2|6361.2|6361.7|6359.7|2
1621272260000|2021-05-17 17:24:20|6363.5|6361.5|6363.2|6361.2|6363.5|6361.5|6362.7|6360.7|0
1621272270000|2021-05-17 17:24:30|6363.5|6361.5|6363.2|6361.2|6363.7|6361.7|6363|6361|0
1621272280000|2021-05-17 17:24:40|6363|6361|6363.2|6361.2|6363.5|6361.5|6363|6361|0
1621272290000|2021-05-17 17:24:50|6363.7|6361.7|6364|6362|6364|6362|6363.5|6361.5|0
1621272300000|2021-05-17 17:25:00|6363.7|6361.7|6363.5|6361.5|6364|6362|6363.2|6361.2|0
1621272310000|2021-05-17 17:25:10|6363.2|6361.2|6363.2|6361.2|6363.5|6361.5|6363.2|6361.2|0
1621272320000|2021-05-17 17:25:20|6363.5|6361.5|6362.7|6360.7|6363.5|6361.5|6362.7|6360.7|0
1621272330000|2021-05-17 17:25:30|6363|6361|6363.2|6361.2|6363.7|6361.7|6363|6361|0
1621272340000|2021-05-17 17:25:40|6363|6361|6363.5|6361.5|6363.7|6361.7|6363|6361|0
1621272350000|2021-05-17 17:25:50|6363.2|6361.2|6362.5|6360.5|6363.5|6361.5|6362.5|6360.5|2
1621272360000|2021-05-17 17:26:00|6362.2|6360.2|6363|6361|6363.2|6361.2|6362.2|6360.2|0
1621272370000|2021-05-17 17:26:10|6363.2|6361.2|6363.5|6361.5|6363.7|6361.7|6363|6361|0
1621272380000|2021-05-17 17:26:20|6363.2|6361.2|6363.5|6361.5|6363.7|6361.7|6363.2|6361.2|0
1621272390000|2021-05-17 17:26:30|6363.2|6361.2|6363.5|6361.5|6363.7|6361.7|6363.2|6361.2|0
1621272400000|2021-05-17 17:26:40|6363.2|6361.2|6363.2|6361.2|6363.5|6361.5|6363|6361|0
1621272410000|2021-05-17 17:26:50|6363|6361|6363.2|6361.2|6363.2|6361.2|6363|6361|0
1621272420000|2021-05-17 17:27:00|6363|6361|6363.5|6361.5|6363.5|6361.5|6363|6361|0
1621272430000|2021-05-17 17:27:10|6363.2|6361.2|6363.2|6361.2|6363.7|6361.7|6363|6361|0
1621272440000|2021-05-17 17:27:20|6363.5|6361.5|6364|6362|6364|6362|6363.5|6361.5|0
1621272450000|2021-05-17 17:27:30|6363.7|6361.7|6363.7|6361.7|6363.7|6361.7|6363.5|6361.5|0
1621272460000|2021-05-17 17:27:40|6363.5|6361.5|6363.5|6361.5|6363.7|6361.7|6363.2|6361.2|4
1621272470000|2021-05-17 17:27:50|6363.2|6361.2|6364|6362|6364|6362|6363.2|6361.2|0
1621272480000|2021-05-17 17:28:00|6364.2|6362.2|6364.5|6362.5|6364.5|6362.5|6364.2|6362.2|14
1621272490000|2021-05-17 17:28:10|6364.7|6362.7|6364.5|6362.5|6364.7|6362.7|6364.2|6362.2|1
1621272500000|2021-05-17 17:28:20|6364.2|6362.2|6364.7|6362.7|6364.7|6362.7|6364.2|6362.2|1
1621272510000|2021-05-17 17:28:30|6364.5|6362.5|6364.5|6362.5|6364.5|6362.5|6364.5|6362.5|0
1621272520000|2021-05-17 17:28:40|6364.7|6362.7|6364.7|6362.7|6365|6363|6364.5|6362.5|0
1621272530000|2021-05-17 17:28:50|6365|6363|6365|6363|6365.2|6363.2|6364.7|6362.7|0
1621272540000|2021-05-17 17:29:00|6364.7|6362.7|6364.2|6362.2|6364.7|6362.7|6363.7|6361.7|7
1621272550000|2021-05-17 17:29:10|6364|6362|6363.2|6361.2|6364.2|6362.2|6363.2|6361.2|2
1621272560000|2021-05-17 17:29:20|6363.5|6361.5|6363|6361|6363.5|6361.5|6363|6361|0
1621272570000|2021-05-17 17:29:30|6363.2|6361.2|6363.2|6361.2|6363.5|6361.5|6362.7|6360.7|0
1621272580000|2021-05-17 17:29:40|6363.5|6361.5|6363.2|6361.2|6363.5|6361.5|6363|6361|0
1621272590000|2021-05-17 17:29:50|6363|6361|6363.7|6361.7|6363.7|6361.7|6363|6361|0
1621272600000|2021-05-17 17:30:00|6364|6362|6363.5|6361.5|6364|6362|6363|6361|1
1621272610000|2021-05-17 17:30:10|6363.7|6361.7|6363.2|6361.2|6363.7|6361.7|6363.2|6361.2|0
1621272620000|2021-05-17 17:30:20|6363|6361|6363.5|6361.5|6363.5|6361.5|6362.7|6360.7|5
1621272630000|2021-05-17 17:30:30|6363.2|6361.2|6363.5|6361.5|6363.5|6361.5|6363.2|6361.2|0
1621272640000|2021-05-17 17:30:40|6363.2|6361.2|6363.5|6361.5|6363.5|6361.5|6363.2|6361.2|0
1621272650000|2021-05-17 17:30:50|6363.2|6361.2|6362.7|6360.7|6363.2|6361.2|6362.5|6360.5|1
1621272660000|2021-05-17 17:31:00|6362.5|6360.5|6362.7|6360.7|6362.7|6360.7|6362.2|6360.2|0
1621272670000|2021-05-17 17:31:10|6363|6361|6362.5|6360.5|6363|6361|6362.2|6360.2|3
1621272680000|2021-05-17 17:31:20|6362.7|6360.7|6362.2|6360.2|6362.7|6360.7|6362|6360|0
1621272690000|2021-05-17 17:31:30|6362|6360|6362.2|6360.2|6362.2|6360.2|6362|6360|0
1621272700000|2021-05-17 17:31:40|6362|6360|6361.2|6359.2|6362|6360|6361.2|6359.2|1
1621272710000|2021-05-17 17:31:50|6361.5|6359.5|6361.5|6359.5|6362|6360|6361.2|6359.2|1
1621272720000|2021-05-17 17:32:00|6361.7|6359.7|6361.7|6359.7|6362.2|6360.2|6361.7|6359.7|6
1621272730000|2021-05-17 17:32:10|6361.5|6359.5|6362.2|6360.2|6362.2|6360.2|6361.5|6359.5|0
1621272740000|2021-05-17 17:32:20|6362|6360|6362.2|6360.2|6362.5|6360.5|6362|6360|0
1621272750000|2021-05-17 17:32:30|6362.5|6360.5|6362.5|6360.5|6362.7|6360.7|6362.2|6360.2|0
1621272760000|2021-05-17 17:32:40|6362.2|6360.2|6361.7|6359.7|6362.5|6360.5|6361.7|6359.7|0
1621272770000|2021-05-17 17:32:50|6361.5|6359.5|6361.5|6359.5|6361.7|6359.7|6361.2|6359.2|0
1621272780000|2021-05-17 17:33:00|6361.2|6359.2|6360.7|6358.7|6361.2|6359.2|6360.5|6358.5|1
1621272790000|2021-05-17 17:33:10|6360.5|6358.5|6360.7|6358.7|6360.7|6358.7|6360.5|6358.5|0
1621272800000|2021-05-17 17:33:20|6360.5|6358.5|6360.2|6358.2|6360.5|6358.5|6360.2|6358.2|0
1621272810000|2021-05-17 17:33:30|6360.5|6358.5|6360.5|6358.5|6360.5|6358.5|6360.5|6358.5|0
1621272820000|2021-05-17 17:33:40|6360.2|6358.2|6360.5|6358.5|6360.7|6358.7|6360.2|6358.2|0
1621272830000|2021-05-17 17:33:50|6360.2|6358.2|6360.5|6358.5|6360.5|6358.5|6360.2|6358.2|0
1621272840000|2021-05-17 17:34:00|6360.2|6358.2|6360.5|6358.5|6360.5|6358.5|6360.2|6358.2|0
1621272850000|2021-05-17 17:34:10|6360.7|6358.7|6361|6359|6361.5|6359.5|6360.5|6358.5|15
1621272860000|2021-05-17 17:34:20|6361.2|6359.2|6361|6359|6361.2|6359.2|6361|6359|0
1621272870000|2021-05-17 17:34:30|6361.2|6359.2|6362|6360|6362|6360|6361.2|6359.2|17
1621272880000|2021-05-17 17:34:40|6362.2|6360.2|6361.7|6359.7|6362.5|6360.5|6361.7|6359.7|0
1621272890000|2021-05-17 17:34:50|6362|6360|6362.5|6360.5|6362.7|6360.7|6361.5|6359.5|0
1621272900000|2021-05-17 17:35:00|6362.2|6360.2|6363|6361|6363.2|6361.2|6362.2|6360.2|4
1621272910000|2021-05-17 17:35:10|6362.7|6360.7|6363|6361|6363.2|6361.2|6362.5|6360.5|0
1621272920000|2021-05-17 17:35:20|6362.7|6360.7|6363|6361|6363|6361|6362.7|6360.7|0
1621272930000|2021-05-17 17:35:30|6363.2|6361.2|6363.5|6361.5|6363.7|6361.7|6363.2|6361.2|0
1621272940000|2021-05-17 17:35:40|6363.2|6361.2|6363.5|6361.5|6363.7|6361.7|6363.2|6361.2|0
1621272950000|2021-05-17 17:35:50|6363.7|6361.7|6364.5|6362.5|6364.7|6362.7|6363.7|6361.7|4
1621272960000|2021-05-17 17:36:00|6364.7|6362.7|6365|6363|6365.2|6363.2|6364.5|6362.5|0
1621272970000|2021-05-17 17:36:10|6365.2|6363.2|6365|6363|6365.5|6363.5|6364.5|6362.5|4
1621272980000|2021-05-17 17:36:20|6365.2|6363.2|6365.5|6363.5|6365.5|6363.5|6364.5|6362.5|0
1621272990000|2021-05-17 17:36:30|6365.7|6363.7|6365.7|6363.7|6366|6364|6365.5|6363.5|2
1621273000000|2021-05-17 17:36:40|6366|6364|6366.2|6364.2|6366.7|6364.7|6365.7|6363.7|6
1621273010000|2021-05-17 17:36:50|6366|6364|6365.5|6363.5|6366.2|6364.2|6365.5|6363.5|0
1621273020000|2021-05-17 17:37:00|6365.2|6363.2|6365.2|6363.2|6365.5|6363.5|6365|6363|0
1621273030000|2021-05-17 17:37:10|6365.5|6363.5|6364.7|6362.7|6365.5|6363.5|6364.5|6362.5|0
1621273040000|2021-05-17 17:37:20|6364.5|6362.5|6364.5|6362.5|6364.7|6362.7|6364.5|6362.5|0
1621273050000|2021-05-17 17:37:30|6364.7|6362.7|6364.2|6362.2|6364.7|6362.7|6364.2|6362.2|0
1621273060000|2021-05-17 17:37:40|6364.5|6362.5|6364.7|6362.7|6364.7|6362.7|6364.2|6362.2|2
1621273070000|2021-05-17 17:37:50|6364.5|6362.5|6364.2|6362.2|6364.7|6362.7|6364|6362|0
1621273080000|2021-05-17 17:38:00|6364|6362|6364.2|6362.2|6364.5|6362.5|6364|6362|0
1621273090000|2021-05-17 17:38:10|6364.5|6362.5|6363.5|6361.5|6364.5|6362.5|6363.5|6361.5|3
1621273100000|2021-05-17 17:38:20|6363.7|6361.7|6363.7|6361.7|6364|6362|6363.5|6361.5|0
1621273110000|2021-05-17 17:38:30|6363.5|6361.5|6364|6362|6364.2|6362.2|6363.5|6361.5|0
1621273120000|2021-05-17 17:38:40|6363.7|6361.7|6363.7|6361.7|6364|6362|6363.5|6361.5|2
1621273130000|2021-05-17 17:38:50|6363.5|6361.5|6364.2|6362.2|6364.2|6362.2|6363.5|6361.5|0
1621273140000|2021-05-17 17:39:00|6364|6362|6364|6362|6364|6362|6363.5|6361.5|0
1621273150000|2021-05-17 17:39:10|6364.2|6362.2|6363.7|6361.7|6364.2|6362.2|6363.5|6361.5|2
1621273160000|2021-05-17 17:39:20|6363.5|6361.5|6364.2|6362.2|6364.2|6362.2|6363.5|6361.5|0
1621273170000|2021-05-17 17:39:30|6364|6362|6363.7|6361.7|6364|6362|6363.7|6361.7|0
1621273180000|2021-05-17 17:39:40|6364|6362|6364.2|6362.2|6364.2|6362.2|6363.7|6361.7|0
1621273190000|2021-05-17 17:39:50|6364|6362|6363.7|6361.7|6364|6362|6363.5|6361.5|0
1621273200000|2021-05-17 17:40:00|6364|6362|6363.7|6361.7|6364|6362|6363.5|6361.5|0
1621273210000|2021-05-17 17:40:10|6363.5|6361.5|6362.7|6360.7|6363.7|6361.7|6362.5|6360.5|1
1621273220000|2021-05-17 17:40:20|6363|6361|6362.7|6360.7|6363.2|6361.2|6362.5|6360.5|0
1621273230000|2021-05-17 17:40:30|6362.5|6360.5|6361.7|6359.7|6362.7|6360.7|6361|6359|8
1621273240000|2021-05-17 17:40:40|6362|6360|6361.5|6359.5|6362|6360|6361.5|6359.5|0
1621273250000|2021-05-17 17:40:50|6361|6359|6360.5|6358.5|6361|6359|6360.5|6358.5|5
1621273260000|2021-05-17 17:41:00|6360.2|6358.2|6360.2|6358.2|6360.5|6358.5|6360.2|6358.2|1
1621273270000|2021-05-17 17:41:10|6360.5|6358.5|6360.7|6358.7|6360.7|6358.7|6360.2|6358.2|0
1621273280000|2021-05-17 17:41:20|6361|6359|6359.5|6357.5|6361.2|6359.2|6359.5|6357.5|13
1621273290000|2021-05-17 17:41:30|6359.2|6357.2|6358.5|6356.5|6359.5|6357.5|6357.7|6355.7|53
1621273300000|2021-05-17 17:41:40|6359|6357|6358.7|6356.7|6359.2|6357.2|6358.5|6356.5|13
1621273310000|2021-05-17 17:41:50|6358.5|6356.5|6359|6357|6359.2|6357.2|6358.5|6356.5|0
1621273320000|2021-05-17 17:42:00|6359.2|6357.2|6359.2|6357.2|6359.2|6357.2|6358.5|6356.5|1
1621273330000|2021-05-17 17:42:10|6359|6357|6358.7|6356.7|6359.2|6357.2|6358.2|6356.2|3
1621273340000|2021-05-17 17:42:20|6359|6357|6359.2|6357.2|6359.2|6357.2|6358.5|6356.5|1
1621273350000|2021-05-17 17:42:30|6359|6357|6358.7|6356.7|6359.2|6357.2|6358.7|6356.7|0
1621273360000|2021-05-17 17:42:40|6359|6357|6360|6358|6360|6358|6359|6357|0
1621273370000|2021-05-17 17:42:50|6359.7|6357.7|6360.2|6358.2|6361|6359|6359.7|6357.7|1
1621273380000|2021-05-17 17:43:00|6360.5|6358.5|6361|6359|6361.2|6359.2|6360.5|6358.5|1
1621273390000|2021-05-17 17:43:10|6361.2|6359.2|6360.5|6358.5|6361.2|6359.2|6360.2|6358.2|1
1621273400000|2021-05-17 17:43:20|6360.2|6358.2|6360.7|6358.7|6361|6359|6360.2|6358.2|1
1621273410000|2021-05-17 17:43:30|6361|6359|6360.7|6358.7|6361|6359|6360.5|6358.5|0
1621273420000|2021-05-17 17:43:40|6360.5|6358.5|6360.7|6358.7|6361|6359|6360.2|6358.2|0
1621273430000|2021-05-17 17:43:50|6360.5|6358.5|6359.7|6357.7|6360.5|6358.5|6359.7|6357.7|0
1621273440000|2021-05-17 17:44:00|6359.2|6357.2|6360.2|6358.2|6360.2|6358.2|6359.2|6357.2|0
1621273450000|2021-05-17 17:44:10|6360.5|6358.5|6360|6358|6360.7|6358.7|6360|6358|0
1621273460000|2021-05-17 17:44:20|6360.2|6358.2|6360.2|6358.2|6360.5|6358.5|6359.7|6357.7|0
1621273470000|2021-05-17 17:44:30|6360|6358|6360.7|6358.7|6360.7|6358.7|6359.7|6357.7|0
1621273480000|2021-05-17 17:44:40|6361|6359|6361.5|6359.5|6361.5|6359.5|6361|6359|0
1621273490000|2021-05-17 17:44:50|6361.2|6359.2|6361.5|6359.5|6361.7|6359.7|6361.2|6359.2|0
1621273500000|2021-05-17 17:45:00|6361.2|6359.2|6361|6359|6361.5|6359.5|6360.7|6358.7|0
1621273510000|2021-05-17 17:45:10|6361.2|6359.2|6360.5|6358.5|6361.2|6359.2|6360.2|6358.2|0
1621273520000|2021-05-17 17:45:20|6360.7|6358.7|6361.5|6359.5|6361.5|6359.5|6360.5|6358.5|0
1621273530000|2021-05-17 17:45:30|6361.2|6359.2|6362.7|6360.7|6362.7|6360.7|6361.2|6359.2|1
1621273540000|2021-05-17 17:45:40|6363|6361|6363|6361|6363.7|6361.7|6362.7|6360.7|3
1621273550000|2021-05-17 17:45:50|6363.2|6361.2|6363.5|6361.5|6364|6362|6363.2|6361.2|0
1621273560000|2021-05-17 17:46:00|6363.2|6361.2|6363.5|6361.5|6364.2|6362.2|6363.2|6361.2|1
1621273570000|2021-05-17 17:46:10|6363.7|6361.7|6363.7|6361.7|6364|6362|6363.5|6361.5|1
1621273580000|2021-05-17 17:46:20|6364|6362|6364.2|6362.2|6364.5|6362.5|6363.7|6361.7|2
1621273590000|2021-05-17 17:46:30|6364.5|6362.5|6364|6362|6364.5|6362.5|6363.5|6361.5|1
1621273600000|2021-05-17 17:46:40|6364.2|6362.2|6364.7|6362.7|6364.7|6362.7|6363.7|6361.7|1
1621273610000|2021-05-17 17:46:50|6365|6363|6365.7|6363.7|6366|6364|6365|6363|2
1621273620000|2021-05-17 17:47:00|6366|6364|6365.5|6363.5|6366|6364|6365.2|6363.2|3
1621273630000|2021-05-17 17:47:10|6365.2|6363.2|6365|6363|6365.2|6363.2|6365|6363|0
1621273640000|2021-05-17 17:47:20|6364.7|6362.7|6364.5|6362.5|6364.7|6362.7|6364.2|6362.2|1
1621273650000|2021-05-17 17:47:30|6364.2|6362.2|6364.5|6362.5|6364.5|6362.5|6364.2|6362.2|0
1621273660000|2021-05-17 17:47:40|6364.2|6362.2|6365|6363|6365|6363|6364.2|6362.2|2
1621273670000|2021-05-17 17:47:50|6364.7|6362.7|6365|6363|6365.2|6363.2|6364.7|6362.7|1
1621273680000|2021-05-17 17:48:00|6364.7|6362.7|6364.5|6362.5|6364.7|6362.7|6364|6362|2
1621273690000|2021-05-17 17:48:10|6364.7|6362.7|6363.7|6361.7|6364.7|6362.7|6363.7|6361.7|0
1621273700000|2021-05-17 17:48:20|6364|6362|6365|6363|6365|6363|6364|6362|0
1621273710000|2021-05-17 17:48:30|6364.7|6362.7|6365|6363|6365.5|6363.5|6364.7|6362.7|0
1621273720000|2021-05-17 17:48:40|6365.2|6363.2|6365.2|6363.2|6365.2|6363.2|6364.7|6362.7|1
1621273730000|2021-05-17 17:48:50|6365|6363|6365.2|6363.2|6365.2|6363.2|6364.2|6362.2|2
1621273740000|2021-05-17 17:49:00|6365.5|6363.5|6364.7|6362.7|6365.7|6363.7|6364.5|6362.5|0
1621273750000|2021-05-17 17:49:10|6365|6363|6364.2|6362.2|6365.5|6363.5|6364.2|6362.2|0
1621273760000|2021-05-17 17:49:20|6364.5|6362.5|6366|6364|6366|6364|6364.5|6362.5|0
1621273770000|2021-05-17 17:49:30|6365.7|6363.7|6366|6364|6366.2|6364.2|6365.5|6363.5|0
1621273780000|2021-05-17 17:49:40|6366.2|6364.2|6366|6364|6366.2|6364.2|6366|6364|0
1621273790000|2021-05-17 17:49:50|6365.7|6363.7|6365.5|6363.5|6365.7|6363.7|6365.2|6363.2|0
1621273800000|2021-05-17 17:50:00|6365.2|6363.2|6365|6363|6365.7|6363.7|6365|6363|0
1621273810000|2021-05-17 17:50:10|6364.7|6362.7|6365.2|6363.2|6365.5|6363.5|6364.7|6362.7|0
1621273820000|2021-05-17 17:50:20|6365|6363|6365.2|6363.2|6365.2|6363.2|6364.5|6362.5|0
1621273830000|2021-05-17 17:50:30|6365.5|6363.5|6365.5|6363.5|6365.7|6363.7|6365.2|6363.2|0
1621273840000|2021-05-17 17:50:40|6365.2|6363.2|6365.5|6363.5|6366|6364|6365.2|6363.2|0
1621273850000|2021-05-17 17:50:50|6365.2|6363.2|6365|6363|6365.2|6363.2|6365|6363|0
1621273860000|2021-05-17 17:51:00|6364.7|6362.7|6364.5|6362.5|6364.7|6362.7|6364.2|6362.2|1
1621273870000|2021-05-17 17:51:10|6364.7|6362.7|6364.7|6362.7|6364.7|6362.7|6364.2|6362.2|0
1621273880000|2021-05-17 17:51:20|6365|6363|6364.2|6362.2|6365|6363|6364|6362|0
1621273890000|2021-05-17 17:51:30|6364|6362|6364|6362|6364.2|6362.2|6363.7|6361.7|0
1621273900000|2021-05-17 17:51:40|6364.2|6362.2|6364|6362|6364.5|6362.5|6363.7|6361.7|0
1621273910000|2021-05-17 17:51:50|6364.2|6362.2|6363.5|6361.5|6364.2|6362.2|6363.2|6361.2|0
1621273920000|2021-05-17 17:52:00|6363.2|6361.2|6363.7|6361.7|6364|6362|6363|6361|0
1621273930000|2021-05-17 17:52:10|6364|6362|6364.7|6362.7|6364.7|6362.7|6363.5|6361.5|0
1621273940000|2021-05-17 17:52:20|6364.5|6362.5|6365|6363|6365.2|6363.2|6364.2|6362.2|0
1621273950000|2021-05-17 17:52:30|6365.2|6363.2|6364.7|6362.7|6365.2|6363.2|6364.7|6362.7|0
1621273960000|2021-05-17 17:52:40|6364.5|6362.5|6364.7|6362.7|6365|6363|6364.2|6362.2|0
1621273970000|2021-05-17 17:52:50|6365|6363|6364.2|6362.2|6365.2|6363.2|6364.2|6362.2|0
1621273980000|2021-05-17 17:53:00|6364|6362|6364.2|6362.2|6364.5|6362.5|6363.5|6361.5|5
1621273990000|2021-05-17 17:53:10|6364.5|6362.5|6364.5|6362.5|6364.5|6362.5|6364|6362|0
1621274000000|2021-05-17 17:53:20|6364.2|6362.2|6362.5|6360.5|6364.5|6362.5|6362|6360|10
1621274010000|2021-05-17 17:53:30|6362.2|6360.2|6362.7|6360.7|6362.7|6360.7|6362.2|6360.2|1
1621274020000|2021-05-17 17:53:40|6362.5|6360.5|6362.7|6360.7|6362.7|6360.7|6362.2|6360.2|0
1621274030000|2021-05-17 17:53:50|6362.5|6360.5|6362.7|6360.7|6362.7|6360.7|6362.2|6360.2|0
1621274040000|2021-05-17 17:54:00|6362.5|6360.5|6362.2|6360.2|6362.7|6360.7|6362|6360|0
1621274050000|2021-05-17 17:54:10|6362.5|6360.5|6362.7|6360.7|6363|6361|6362.5|6360.5|0
1621274060000|2021-05-17 17:54:20|6362.5|6360.5|6362.5|6360.5|6362.7|6360.7|6362.5|6360.5|1
1621274070000|2021-05-17 17:54:30|6362.7|6360.7|6363.2|6361.2|6363.2|6361.2|6362.5|6360.5|1
1621274080000|2021-05-17 17:54:40|6363|6361|6362.7|6360.7|6363.2|6361.2|6362.5|6360.5|2
1621274090000|2021-05-17 17:54:50|6362.5|6360.5|6362.5|6360.5|6362.7|6360.7|6362.2|6360.2|0
1621274100000|2021-05-17 17:55:00|6362.2|6360.2|6362.5|6360.5|6362.5|6360.5|6362|6360|0
1621274110000|2021-05-17 17:55:10|6362.2|6360.2|6362.2|6360.2|6362.5|6360.5|6362|6360|0
1621274120000|2021-05-17 17:55:20|6362.5|6360.5|6361.2|6359.2|6362.7|6360.7|6361|6359|8
1621274130000|2021-05-17 17:55:30|6361.5|6359.5|6361.7|6359.7|6362|6360|6361.5|6359.5|20
1621274140000|2021-05-17 17:55:40|6362|6360|6362.5|6360.5|6362.5|6360.5|6362|6360|1
1621274150000|2021-05-17 17:55:50|6362.2|6360.2|6362.5|6360.5|6362.5|6360.5|6362|6360|1
1621274160000|2021-05-17 17:56:00|6362.7|6360.7|6362.7|6360.7|6363.2|6361.2|6362.5|6360.5|2
1621274170000|2021-05-17 17:56:10|6363|6361|6363.7|6361.7|6364|6362|6363|6361|0
1621274180000|2021-05-17 17:56:20|6363.5|6361.5|6363|6361|6364|6362|6362.7|6360.7|0
1621274190000|2021-05-17 17:56:30|6362.7|6360.7|6362.7|6360.7|6363.2|6361.2|6362.5|6360.5|2
1621274200000|2021-05-17 17:56:40|6362.5|6360.5|6362.2|6360.2|6362.7|6360.7|6362|6360|0
1621274210000|2021-05-17 17:56:50|6362|6360|6362.5|6360.5|6362.7|6360.7|6362|6360|3
1621274220000|2021-05-17 17:57:00|6363.2|6361.2|6363|6361|6363.7|6361.7|6362.7|6360.7|2
1621274230000|2021-05-17 17:57:10|6363.2|6361.2|6363|6361|6363.7|6361.7|6363|6361|0
1621274240000|2021-05-17 17:57:20|6362.7|6360.7|6363.5|6361.5|6364|6362|6362.7|6360.7|0
1621274250000|2021-05-17 17:57:30|6363.7|6361.7|6363.5|6361.5|6363.7|6361.7|6363.5|6361.5|0
1621274260000|2021-05-17 17:57:40|6363.7|6361.7|6363.5|6361.5|6363.7|6361.7|6363.5|6361.5|0
1621274270000|2021-05-17 17:57:50|6363.7|6361.7|6363|6361|6363.7|6361.7|6363|6361|1
1621274280000|2021-05-17 17:58:00|6363.2|6361.2|6363.5|6361.5|6363.7|6361.7|6363.2|6361.2|1
1621274290000|2021-05-17 17:58:10|6363.2|6361.2|6364|6362|6364|6362|6363.2|6361.2|0
1621274300000|2021-05-17 17:58:20|6364.2|6362.2|6364.2|6362.2|6364.7|6362.7|6364.2|6362.2|0
1621274310000|2021-05-17 17:58:30|6364.5|6362.5|6364.5|6362.5|6364.5|6362.5|6364.2|6362.2|0
1621274320000|2021-05-17 17:58:40|6364.2|6362.2|6364.5|6362.5|6364.7|6362.7|6364.2|6362.2|0
1621274330000|2021-05-17 17:58:50|6364.2|6362.2|6364.5|6362.5|6364.7|6362.7|6364.2|6362.2|0
1621274340000|2021-05-17 17:59:00|6364.2|6362.2|6363|6361|6364.2|6362.2|6362.7|6360.7|0
1621274350000|2021-05-17 17:59:10|6363.2|6361.2|6363.2|6361.2|6363.5|6361.5|6363|6361|2
1621274360000|2021-05-17 17:59:20|6363.5|6361.5|6363|6361|6364|6362|6363|6361|0
1621274370000|2021-05-17 17:59:30|6362.7|6360.7|6363.7|6361.7|6363.7|6361.7|6362.7|6360.7|6
1621274380000|2021-05-17 17:59:40|6364|6362|6363.7|6361.7|6364.2|6362.2|6363.7|6361.7|0
1621274390000|2021-05-17 17:59:50|6363.5|6361.5|6363|6361|6363.5|6361.5|6363|6361|2
1621274400000|2021-05-17 18:00:00|6363.2|6361.2|6363.2|6361.2|6364.5|6362.5|6363.2|6361.2|1
1621274410000|2021-05-17 18:00:10|6363|6361|6363.2|6361.2|6363.2|6361.2|6362.2|6360.2|0
1621274420000|2021-05-17 18:00:20|6362.7|6360.7|6362.7|6360.7|6363.2|6361.2|6362.5|6360.5|0
1621274430000|2021-05-17 18:00:30|6362.5|6360.5|6362|6360|6362.5|6360.5|6361.7|6359.7|0
1621274440000|2021-05-17 18:00:40|6362.2|6360.2|6362.5|6360.5|6362.7|6360.7|6362.2|6360.2|0
1621274450000|2021-05-17 18:00:50|6362.2|6360.2|6362|6360|6362.7|6360.7|6362|6360|0
1621274460000|2021-05-17 18:01:00|6362.2|6360.2|6363.7|6361.7|6364.5|6362.5|6362.2|6360.2|5
1621274470000|2021-05-17 18:01:10|6363.5|6361.5|6363.5|6361.5|6364.2|6362.2|6363.5|6361.5|2
1621274480000|2021-05-17 18:01:20|6363.2|6361.2|6364|6362|6364|6362|6363.2|6361.2|0
1621274490000|2021-05-17 18:01:30|6363.7|6361.7|6364.2|6362.2|6364.7|6362.7|6363.7|6361.7|1
1621274500000|2021-05-17 18:01:40|6364.5|6362.5|6363.7|6361.7|6364.5|6362.5|6363.7|6361.7|0
1621274510000|2021-05-17 18:01:50|6363.5|6361.5|6362.7|6360.7|6363.5|6361.5|6362.5|6360.5|2
1621274520000|2021-05-17 18:02:00|6362.5|6360.5|6362|6360|6362.5|6360.5|6361.7|6359.7|0
1621274530000|2021-05-17 18:02:10|6362.2|6360.2|6362.7|6360.7|6363|6361|6362.2|6360.2|0
1621274540000|2021-05-17 18:02:20|6362.5|6360.5|6362.2|6360.2|6362.7|6360.7|6362|6360|0
1621274550000|2021-05-17 18:02:30|6362.5|6360.5|6362.5|6360.5|6363|6361|6362.2|6360.2|0
1621274560000|2021-05-17 18:02:40|6362.7|6360.7|6363|6361|6363.5|6361.5|6362.7|6360.7|2
1621274570000|2021-05-17 18:02:50|6363.2|6361.2|6363.7|6361.7|6363.7|6361.7|6363|6361|0
1621274580000|2021-05-17 18:03:00|6364|6362|6363.7|6361.7|6364.5|6362.5|6363.7|6361.7|0
1621274590000|2021-05-17 18:03:10|6364|6362|6363.7|6361.7|6364.5|6362.5|6363.7|6361.7|0
1621274600000|2021-05-17 18:03:20|6364|6362|6364.7|6362.7|6365|6363|6363.7|6361.7|1
1621274610000|2021-05-17 18:03:30|6365|6363|6365|6363|6365.2|6363.2|6364.7|6362.7|0
1621274620000|2021-05-17 18:03:40|6364.7|6362.7|6365.2|6363.2|6365.5|6363.5|6364.7|6362.7|0
1621274630000|2021-05-17 18:03:50|6365.5|6363.5|6365|6363|6365.5|6363.5|6364.7|6362.7|0
1621274640000|2021-05-17 18:04:00|6364.7|6362.7|6365.2|6363.2|6365.5|6363.5|6364.2|6362.2|0
1621274650000|2021-05-17 18:04:10|6365.5|6363.5|6365.5|6363.5|6366|6364|6365.5|6363.5|3
1621274660000|2021-05-17 18:04:20|6365.2|6363.2|6365.5|6363.5|6365.7|6363.7|6365.2|6363.2|0
1621274670000|2021-05-17 18:04:30|6365.7|6363.7|6365|6363|6365.7|6363.7|6365|6363|0
1621274680000|2021-05-17 18:04:40|6365.2|6363.2|6365|6363|6365.2|6363.2|6364.7|6362.7|0
1621274690000|2021-05-17 18:04:50|6365.2|6363.2|6365.2|6363.2|6365.5|6363.5|6365.2|6363.2|0
1621274700000|2021-05-17 18:05:00|6365|6363|6364.5|6362.5|6365|6363|6364.5|6362.5|1
1621274710000|2021-05-17 18:05:10|6364.2|6362.2|6364.5|6362.5|6365.2|6363.2|6364.2|6362.2|2
1621274720000|2021-05-17 18:05:20|6364.7|6362.7|6365.2|6363.2|6365.2|6363.2|6364.2|6362.2|0
1621274730000|2021-05-17 18:05:30|6365.5|6363.5|6365.2|6363.2|6365.5|6363.5|6365.2|6363.2|0
1621274740000|2021-05-17 18:05:40|6365.5|6363.5|6366.7|6364.7|6367|6365|6365.5|6363.5|0
1621274750000|2021-05-17 18:05:50|6367|6365|6366.5|6364.5|6367.2|6365.2|6366.2|6364.2|0
1621274760000|2021-05-17 18:06:00|6366.2|6364.2|6366.5|6364.5|6367|6365|6366.2|6364.2|0
1621274770000|2021-05-17 18:06:10|6366.7|6364.7|6366.7|6364.7|6367|6365|6366.5|6364.5|0
1621274780000|2021-05-17 18:06:20|6366.5|6364.5|6366.5|6364.5|6367|6365|6366.2|6364.2|0
1621274790000|2021-05-17 18:06:30|6366.2|6364.2|6366.2|6364.2|6366.5|6364.5|6366|6364|0
1621274800000|2021-05-17 18:06:40|6366|6364|6366.2|6364.2|6366.5|6364.5|6366|6364|0
1621274810000|2021-05-17 18:06:50|6366.5|6364.5|6366.7|6364.7|6366.7|6364.7|6366.2|6364.2|0
1621274820000|2021-05-17 18:07:00|6367|6365|6367|6365|6367.2|6365.2|6367|6365|0
1621274830000|2021-05-17 18:07:10|6366.7|6364.7|6367.2|6365.2|6367.5|6365.5|6366.7|6364.7|0
1621274840000|2021-05-17 18:07:20|6367|6365|6367.2|6365.2|6367.5|6365.5|6367|6365|0
1621274850000|2021-05-17 18:07:30|6367.5|6365.5|6366.7|6364.7|6367.5|6365.5|6366.7|6364.7|0
1621274860000|2021-05-17 18:07:40|6367|6365|6367|6365|6367|6365|6366.7|6364.7|1
1621274870000|2021-05-17 18:07:50|6366.7|6364.7|6367.7|6365.7|6367.7|6365.7|6366.7|6364.7|4
1621274880000|2021-05-17 18:08:00|6368|6366|6368|6366|6368.5|6366.5|6367.7|6365.7|6
1621274890000|2021-05-17 18:08:10|6367.7|6365.7|6367.5|6365.5|6367.7|6365.7|6367.2|6365.2|0
1621274900000|2021-05-17 18:08:20|6367.2|6365.2|6367.2|6365.2|6367.5|6365.5|6367|6365|0
1621274910000|2021-05-17 18:08:30|6367|6365|6367.5|6365.5|6367.7|6365.7|6367|6365|0
1621274920000|2021-05-17 18:08:40|6367.2|6365.2|6367.5|6365.5|6367.7|6365.7|6367.2|6365.2|0
1621274930000|2021-05-17 18:08:50|6367.2|6365.2|6367.2|6365.2|6367.5|6365.5|6366.7|6364.7|0
1621274940000|2021-05-17 18:09:00|6367|6365|6367|6365|6367|6365|6366.7|6364.7|1
1621274950000|2021-05-17 18:09:10|6367.2|6365.2|6367|6365|6367.5|6365.5|6367|6365|0
1621274960000|2021-05-17 18:09:20|6366.7|6364.7|6367.2|6365.2|6367.2|6365.2|6366.7|6364.7|1
1621274970000|2021-05-17 18:09:30|6367.5|6365.5|6368|6366|6368|6366|6367.5|6365.5|1
1621274980000|2021-05-17 18:09:40|6367.7|6365.7|6367.7|6365.7|6368|6366|6367.5|6365.5|0
1621274990000|2021-05-17 18:09:50|6367.5|6365.5|6367.5|6365.5|6367.7|6365.7|6367.5|6365.5|0
1621275000000|2021-05-17 18:10:00|6367.7|6365.7|6367.7|6365.7|6368.2|6366.2|6367.7|6365.7|0
1621275010000|2021-05-17 18:10:10|6367.5|6365.5|6368|6366|6368|6366|6367.5|6365.5|0
1621275020000|2021-05-17 18:10:20|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368|6366|0
1621275030000|2021-05-17 18:10:30|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368|6366|0
1621275040000|2021-05-17 18:10:40|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368|6366|2
1621275050000|2021-05-17 18:10:50|6368|6366|6367.7|6365.7|6368|6366|6367.5|6365.5|0
1621275060000|2021-05-17 18:11:00|6368|6366|6368.2|6366.2|6368.5|6366.5|6368|6366|0
1621275070000|2021-05-17 18:11:10|6368.5|6366.5|6368|6366|6368.5|6366.5|6368|6366|0
1621275080000|2021-05-17 18:11:20|6367.7|6365.7|6367.7|6365.7|6368|6366|6367.5|6365.5|0
1621275090000|2021-05-17 18:11:30|6367.5|6365.5|6367|6365|6367.7|6365.7|6367|6365|0
1621275100000|2021-05-17 18:11:40|6367.2|6365.2|6366.5|6364.5|6367.2|6365.2|6366.5|6364.5|1
1621275110000|2021-05-17 18:11:50|6366.2|6364.2|6366.2|6364.2|6366.7|6364.7|6366.2|6364.2|3
1621275120000|2021-05-17 18:12:00|6366|6364|6366.2|6364.2|6366.2|6364.2|6365.7|6363.7|1
1621275130000|2021-05-17 18:12:10|6366|6364|6366|6364|6366|6364|6366|6364|0
1621275140000|2021-05-17 18:12:20|6365.7|6363.7|6366.7|6364.7|6366.7|6364.7|6365.7|6363.7|0
1621275150000|2021-05-17 18:12:30|6366.5|6364.5|6366.7|6364.7|6366.7|6364.7|6366.5|6364.5|0
1621275160000|2021-05-17 18:12:40|6366.5|6364.5|6366.5|6364.5|6366.7|6364.7|6366.5|6364.5|0
1621275170000|2021-05-17 18:12:50|6366.2|6364.2|6366|6364|6366.2|6364.2|6365.7|6363.7|0
1621275180000|2021-05-17 18:13:00|6366.2|6364.2|6366.5|6364.5|6366.5|6364.5|6366.2|6364.2|0
1621275190000|2021-05-17 18:13:10|6366.2|6364.2|6366.2|6364.2|6366.2|6364.2|6366|6364|0
1621275200000|2021-05-17 18:13:20|6366|6364|6366.5|6364.5|6366.5|6364.5|6366|6364|0
1621275210000|2021-05-17 18:13:30|6366.2|6364.2|6366.2|6364.2|6366.5|6364.5|6366.2|6364.2|0
1621275220000|2021-05-17 18:13:40|6366.5|6364.5|6366|6364|6366.5|6364.5|6366|6364|0
1621275230000|2021-05-17 18:13:50|6366.2|6364.2|6366.5|6364.5|6366.7|6364.7|6366.2|6364.2|1
1621275240000|2021-05-17 18:14:00|6366.2|6364.2|6367|6365|6367.2|6365.2|6366.2|6364.2|0
1621275250000|2021-05-17 18:14:10|6367.2|6365.2|6367|6365|6367.2|6365.2|6367|6365|0
1621275260000|2021-05-17 18:14:20|6367.2|6365.2|6367.2|6365.2|6367.5|6365.5|6367|6365|0
1621275270000|2021-05-17 18:14:30|6367|6365|6367|6365|6367.2|6365.2|6366.7|6364.7|1
1621275280000|2021-05-17 18:14:40|6367.2|6365.2|6367|6365|6367.2|6365.2|6367|6365|0
1621275290000|2021-05-17 18:14:50|6367.2|6365.2|6366.7|6364.7|6367.2|6365.2|6366.5|6364.5|0
1621275300000|2021-05-17 18:15:00|6367|6365|6366.5|6364.5|6367|6365|6366.5|6364.5|1
1621275310000|2021-05-17 18:15:10|6366.7|6364.7|6367|6365|6367.2|6365.2|6366.7|6364.7|0
1621275320000|2021-05-17 18:15:20|6367.2|6365.2|6366.7|6364.7|6367.2|6365.2|6366.5|6364.5|0
1621275330000|2021-05-17 18:15:30|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|0
1621275340000|2021-05-17 18:15:40|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|6366.2|6364.2|1
1621275350000|2021-05-17 18:15:50|6366.5|6364.5|6366.2|6364.2|6366.7|6364.7|6366.2|6364.2|0
1621275360000|2021-05-17 18:16:00|6366|6364|6366.5|6364.5|6366.5|6364.5|6366|6364|0
1621275370000|2021-05-17 18:16:10|6366.7|6364.7|6367.2|6365.2|6367.2|6365.2|6366.7|6364.7|0
1621275380000|2021-05-17 18:16:20|6367|6365|6367.5|6365.5|6367.5|6365.5|6367|6365|0
1621275390000|2021-05-17 18:16:30|6367.7|6365.7|6367|6365|6367.7|6365.7|6367|6365|1
1621275400000|2021-05-17 18:16:40|6366.7|6364.7|6366.5|6364.5|6367|6365|6366.5|6364.5|0
1621275410000|2021-05-17 18:16:50|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|6366.5|6364.5|0
1621275420000|2021-05-17 18:17:00|6366.5|6364.5|6366.7|6364.7|6366.7|6364.7|6366.5|6364.5|0
1621275430000|2021-05-17 18:17:10|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|0
1621275440000|2021-05-17 18:17:20|6366.2|6364.2|6366.2|6364.2|6366.2|6364.2|6366.2|6364.2|1
1621275460000|2021-05-17 18:17:40|6366.5|6364.5|6366.2|6364.2|6366.5|6364.5|6366.2|6364.2|0
1621275470000|2021-05-17 18:17:50|6366|6364|6365.7|6363.7|6366.2|6364.2|6365.5|6363.5|0
1621275480000|2021-05-17 18:18:00|6365.5|6363.5|6366|6364|6366|6364|6365.5|6363.5|0
1621275490000|2021-05-17 18:18:10|6365.7|6363.7|6365.7|6363.7|6366|6364|6365.5|6363.5|1
1621275500000|2021-05-17 18:18:20|6366|6364|6366.5|6364.5|6366.5|6364.5|6366|6364|1
1621275510000|2021-05-17 18:18:30|6366.7|6364.7|6366.7|6364.7|6367|6365|6366.5|6364.5|0
1621275520000|2021-05-17 18:18:40|6367|6365|6366.5|6364.5|6367.5|6365.5|6366.5|6364.5|1
1621275530000|2021-05-17 18:18:50|6366.7|6364.7|6366.7|6364.7|6367|6365|6366.7|6364.7|0
1621275540000|2021-05-17 18:19:00|6366.5|6364.5|6366.7|6364.7|6367.5|6365.5|6366.2|6364.2|0
1621275550000|2021-05-17 18:19:10|6367|6365|6366.7|6364.7|6367|6365|6366.5|6364.5|0
1621275560000|2021-05-17 18:19:20|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|6366.5|6364.5|0
1621275570000|2021-05-17 18:19:30|6366.2|6364.2|6366.5|6364.5|6366.5|6364.5|6366.2|6364.2|0
1621275580000|2021-05-17 18:19:40|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|0
1621275590000|2021-05-17 18:19:50|6366.5|6364.5|6366.2|6364.2|6366.5|6364.5|6366.2|6364.2|0
1621275600000|2021-05-17 18:20:00|6366|6364|6366.2|6364.2|6366.2|6364.2|6365.7|6363.7|1
1621275610000|2021-05-17 18:20:10|6366.5|6364.5|6367.2|6365.2|6367.5|6365.5|6366.5|6364.5|2
1621275620000|2021-05-17 18:20:20|6367|6365|6367.2|6365.2|6367.2|6365.2|6367|6365|0
1621275630000|2021-05-17 18:20:30|6367.5|6365.5|6368|6366|6368|6366|6367.5|6365.5|0
1621275650000|2021-05-17 18:20:50|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|3
1621275660000|2021-05-17 18:21:00|6368.5|6366.5|6368.2|6366.2|6369.2|6367.2|6368.2|6366.2|7
1621275670000|2021-05-17 18:21:10|6368|6366|6367.5|6365.5|6368|6366|6367.5|6365.5|0
1621275680000|2021-05-17 18:21:20|6367.2|6365.2|6366.7|6364.7|6367.2|6365.2|6366.5|6364.5|2
1621275690000|2021-05-17 18:21:30|6367|6365|6367|6365|6367|6365|6366.7|6364.7|0
1621275700000|2021-05-17 18:21:40|6367.2|6365.2|6367.2|6365.2|6367.5|6365.5|6366.7|6364.7|3
1621275710000|2021-05-17 18:21:50|6367|6365|6367.2|6365.2|6367.5|6365.5|6367|6365|0
1621275720000|2021-05-17 18:22:00|6367|6365|6366.7|6364.7|6367.2|6365.2|6366.7|6364.7|1
1621275730000|2021-05-17 18:22:10|6367|6365|6367.2|6365.2|6367.2|6365.2|6367|6365|0
1621275740000|2021-05-17 18:22:20|6367.5|6365.5|6367.2|6365.2|6367.7|6365.7|6367.2|6365.2|0
1621275750000|2021-05-17 18:22:30|6367|6365|6367.5|6365.5|6367.5|6365.5|6367|6365|0
1621275760000|2021-05-17 18:22:40|6367.2|6365.2|6367.5|6365.5|6367.7|6365.7|6366.7|6364.7|0
1621275770000|2021-05-17 18:22:50|6367.7|6365.7|6367.7|6365.7|6367.7|6365.7|6367.5|6365.5|0
1621275780000|2021-05-17 18:23:00|6368|6366|6367.7|6365.7|6368.2|6366.2|6367.7|6365.7|0
1621275790000|2021-05-17 18:23:10|6367.5|6365.5|6368|6366|6368.2|6366.2|6367.5|6365.5|0
1621275800000|2021-05-17 18:23:20|6367.7|6365.7|6368|6366|6368.2|6366.2|6367.7|6365.7|0
1621275810000|2021-05-17 18:23:30|6368.2|6366.2|6368.2|6366.2|6368.2|6366.2|6368|6366|0
1621275820000|2021-05-17 18:23:40|6368.5|6366.5|6368|6366|6369|6367|6368|6366|0
1621275830000|2021-05-17 18:23:50|6367.7|6365.7|6367.7|6365.7|6368|6366|6367.7|6365.7|0
1621275840000|2021-05-17 18:24:00|6368|6366|6367.7|6365.7|6368|6366|6367.5|6365.5|1
1621275850000|2021-05-17 18:24:10|6367.5|6365.5|6367.5|6365.5|6367.7|6365.7|6367.5|6365.5|0
1621275860000|2021-05-17 18:24:20|6367.7|6365.7|6367.5|6365.5|6367.7|6365.7|6367.5|6365.5|0
1621275870000|2021-05-17 18:24:30|6367.7|6365.7|6367.5|6365.5|6367.7|6365.7|6367.5|6365.5|0
1621275880000|2021-05-17 18:24:40|6367.2|6365.2|6367.2|6365.2|6367.2|6365.2|6367.2|6365.2|1
1621275890000|2021-05-17 18:24:50|6367.5|6365.5|6367.2|6365.2|6367.5|6365.5|6367.2|6365.2|0
1621275900000|2021-05-17 18:25:00|6367.5|6365.5|6367.7|6365.7|6368|6366|6367.5|6365.5|2
1621275910000|2021-05-17 18:25:10|6368|6366|6368.2|6366.2|6368.5|6366.5|6368|6366|0
1621275920000|2021-05-17 18:25:20|6368|6366|6368.2|6366.2|6368.5|6366.5|6368|6366|0
1621275930000|2021-05-17 18:25:30|6368|6366|6368|6366|6368.2|6366.2|6367.7|6365.7|0
1621275940000|2021-05-17 18:25:40|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368|6366|0
1621275950000|2021-05-17 18:25:50|6367.7|6365.7|6367.7|6365.7|6368.2|6366.2|6367.7|6365.7|0
1621275960000|2021-05-17 18:26:00|6367.5|6365.5|6367.5|6365.5|6367.7|6365.7|6367.5|6365.5|1
1621275970000|2021-05-17 18:26:10|6367.7|6365.7|6367.5|6365.5|6367.7|6365.7|6367.5|6365.5|0
1621275980000|2021-05-17 18:26:20|6367.7|6365.7|6368.7|6366.7|6368.7|6366.7|6367.5|6365.5|0
1621275990000|2021-05-17 18:26:30|6368.5|6366.5|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|0
1621276000000|2021-05-17 18:26:40|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|0
1621276010000|2021-05-17 18:26:50|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|1
1621276020000|2021-05-17 18:27:00|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|0
1621276030000|2021-05-17 18:27:10|6368.2|6366.2|6368.2|6366.2|6368.7|6366.7|6368|6366|1
1621276040000|2021-05-17 18:27:20|6368.5|6366.5|6369.5|6367.5|6369.7|6367.7|6368.5|6366.5|0
1621276050000|2021-05-17 18:27:30|6369.7|6367.7|6370|6368|6370|6368|6369.2|6367.2|0
1621276060000|2021-05-17 18:27:40|6369.7|6367.7|6369.7|6367.7|6370|6368|6369.7|6367.7|0
1621276070000|2021-05-17 18:27:50|6370|6368|6370.2|6368.2|6370.2|6368.2|6370|6368|0
1621276080000|2021-05-17 18:28:00|6370|6368|6369.7|6367.7|6370|6368|6369.7|6367.7|0
1621276090000|2021-05-17 18:28:10|6369.5|6367.5|6369.2|6367.2|6369.5|6367.5|6369.2|6367.2|1
1621276100000|2021-05-17 18:28:20|6369|6367|6369|6367|6369|6367|6369|6367|0
1621276110000|2021-05-17 18:28:30|6368.7|6366.7|6368.7|6366.7|6369.2|6367.2|6368.7|6366.7|1
1621276120000|2021-05-17 18:28:40|6369|6367|6369.2|6367.2|6369.2|6367.2|6369|6367|0
1621276130000|2021-05-17 18:28:50|6369.5|6367.5|6369.5|6367.5|6369.7|6367.7|6369.5|6367.5|0
1621276140000|2021-05-17 18:29:00|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|0
1621276150000|2021-05-17 18:29:10|6369.2|6367.2|6370|6368|6370|6368|6369.2|6367.2|0
1621276160000|2021-05-17 18:29:20|6369.7|6367.7|6369.7|6367.7|6370|6368|6369.5|6367.5|0
1621276170000|2021-05-17 18:29:30|6369.5|6367.5|6369.2|6367.2|6369.7|6367.7|6369.2|6367.2|0
1621276180000|2021-05-17 18:29:40|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|6369.2|6367.2|0
1621276190000|2021-05-17 18:29:50|6369.2|6367.2|6369.7|6367.7|6369.7|6367.7|6369.2|6367.2|0
1621276200000|2021-05-17 18:30:00|6370|6368|6370|6368|6370|6368|6369.7|6367.7|0
1621276210000|2021-05-17 18:30:10|6370.2|6368.2|6370|6368|6370.5|6368.5|6370|6368|3
1621276220000|2021-05-17 18:30:20|6369.7|6367.7|6369.7|6367.7|6370|6368|6369.5|6367.5|4
1621276230000|2021-05-17 18:30:30|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|6369.5|6367.5|0
1621276240000|2021-05-17 18:30:40|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|1
1621276250000|2021-05-17 18:30:50|6370|6368|6369.7|6367.7|6370|6368|6369.7|6367.7|0
1621276260000|2021-05-17 18:31:00|6370|6368|6371|6369|6371.5|6369.5|6370|6368|4
1621276270000|2021-05-17 18:31:10|6372|6370|6371.2|6369.2|6372|6370|6371|6369|4
1621276280000|2021-05-17 18:31:20|6371|6369|6371.5|6369.5|6371.5|6369.5|6370.7|6368.7|1
1621276290000|2021-05-17 18:31:30|6371.7|6369.7|6371.2|6369.2|6371.7|6369.7|6371|6369|0
1621276300000|2021-05-17 18:31:40|6371|6369|6371.5|6369.5|6371.7|6369.7|6371|6369|5
1621276310000|2021-05-17 18:31:50|6371.2|6369.2|6370.7|6368.7|6371.5|6369.5|6370.7|6368.7|0
1621276320000|2021-05-17 18:32:00|6371|6369|6371|6369|6371.2|6369.2|6370.7|6368.7|0
1621276330000|2021-05-17 18:32:10|6370.7|6368.7|6370.7|6368.7|6371|6369|6370.5|6368.5|0
1621276340000|2021-05-17 18:32:20|6370.5|6368.5|6370.7|6368.7|6370.7|6368.7|6370.5|6368.5|1
1621276350000|2021-05-17 18:32:30|6370.5|6368.5|6371.2|6369.2|6371.2|6369.2|6370.5|6368.5|0
1621276360000|2021-05-17 18:32:40|6371|6369|6371.5|6369.5|6371.7|6369.7|6371|6369|0
1621276380000|2021-05-17 18:33:00|6371.7|6369.7|6371.5|6369.5|6372|6370|6371.5|6369.5|1
1621276390000|2021-05-17 18:33:10|6371.2|6369.2|6371.2|6369.2|6371.2|6369.2|6371|6369|1
1621276400000|2021-05-17 18:33:20|6371|6369|6371|6369|6371.2|6369.2|6371|6369|0
1621276430000|2021-05-17 18:33:50|6370.7|6368.7|6370.2|6368.2|6370.7|6368.7|6369.7|6367.7|4
1621276440000|2021-05-17 18:34:00|6370|6368|6370|6368|6370|6368|6369.7|6367.7|0
1621276450000|2021-05-17 18:34:10|6370.2|6368.2|6370|6368|6370.2|6368.2|6370|6368|0
1621276460000|2021-05-17 18:34:20|6370.2|6368.2|6370.5|6368.5|6370.5|6368.5|6370.2|6368.2|3
1621276470000|2021-05-17 18:34:30|6370.7|6368.7|6370.5|6368.5|6371|6369|6370.5|6368.5|0
1621276480000|2021-05-17 18:34:40|6370.7|6368.7|6371|6369|6371|6369|6370.5|6368.5|0
1621276490000|2021-05-17 18:34:50|6370.7|6368.7|6370.5|6368.5|6370.7|6368.7|6370.2|6368.2|2
1621276500000|2021-05-17 18:35:00|6370.2|6368.2|6370.7|6368.7|6370.7|6368.7|6370.2|6368.2|0
1621276510000|2021-05-17 18:35:10|6370.5|6368.5|6370|6368|6370.7|6368.7|6370|6368|1
1621276520000|2021-05-17 18:35:20|6369.7|6367.7|6369.5|6367.5|6369.7|6367.7|6369.5|6367.5|0
1621276530000|2021-05-17 18:35:30|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|6369.5|6367.5|2
1621276540000|2021-05-17 18:35:40|6369.5|6367.5|6369.7|6367.7|6369.7|6367.7|6369.2|6367.2|0
1621276550000|2021-05-17 18:35:50|6369.5|6367.5|6369.7|6367.7|6369.7|6367.7|6369.5|6367.5|0
1621276560000|2021-05-17 18:36:00|6370|6368|6369.7|6367.7|6370|6368|6369.7|6367.7|0
1621276570000|2021-05-17 18:36:10|6369.5|6367.5|6369.2|6367.2|6369.7|6367.7|6369.2|6367.2|0
1621276580000|2021-05-17 18:36:20|6369|6367|6369|6367|6369|6367|6368.5|6366.5|2
1621276590000|2021-05-17 18:36:30|6369.2|6367.2|6369|6367|6369.5|6367.5|6369|6367|1
1621276600000|2021-05-17 18:36:40|6369.2|6367.2|6369.5|6367.5|6369.5|6367.5|6369|6367|0
1621276610000|2021-05-17 18:36:50|6369.2|6367.2|6369|6367|6369.5|6367.5|6368.7|6366.7|0
1621276620000|2021-05-17 18:37:00|6368.7|6366.7|6369|6367|6369|6367|6368.7|6366.7|0
1621276630000|2021-05-17 18:37:10|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.2|6366.2|1
1621276640000|2021-05-17 18:37:20|6368.7|6366.7|6368|6366|6368.7|6366.7|6368|6366|0
1621276650000|2021-05-17 18:37:30|6367.7|6365.7|6367.7|6365.7|6368|6366|6367.5|6365.5|0
1621276660000|2021-05-17 18:37:40|6368|6366|6367.7|6365.7|6368.2|6366.2|6367.5|6365.5|0
1621276670000|2021-05-17 18:37:50|6367.5|6365.5|6367.5|6365.5|6367.7|6365.7|6367.5|6365.5|0
1621276680000|2021-05-17 18:38:00|6367.7|6365.7|6366.7|6364.7|6367.7|6365.7|6366.2|6364.2|1
1621276690000|2021-05-17 18:38:10|6367|6365|6366.5|6364.5|6367.2|6365.2|6366.5|6364.5|0
1621276700000|2021-05-17 18:38:20|6366.7|6364.7|6366.7|6364.7|6366.7|6364.7|6366.5|6364.5|0
1621276710000|2021-05-17 18:38:30|6366.5|6364.5|6366|6364|6366.5|6364.5|6366|6364|2
1621276720000|2021-05-17 18:38:40|6366.2|6364.2|6366.2|6364.2|6366.2|6364.2|6366|6364|0
1621276730000|2021-05-17 18:38:50|6366|6364|6366|6364|6366.2|6364.2|6366|6364|0
1621276740000|2021-05-17 18:39:00|6366.2|6364.2|6366.7|6364.7|6367|6365|6366|6364|1
1621276750000|2021-05-17 18:39:10|6367|6365|6367.2|6365.2|6367.5|6365.5|6366.5|6364.5|13
1621276760000|2021-05-17 18:39:20|6367|6365|6367|6365|6367.2|6365.2|6367|6365|0
1621276770000|2021-05-17 18:39:30|6367.2|6365.2|6367|6365|6367.5|6365.5|6367|6365|1
1621276780000|2021-05-17 18:39:40|6366.7|6364.7|6367.2|6365.2|6367.2|6365.2|6366.7|6364.7|0
1621276790000|2021-05-17 18:39:50|6367|6365|6366.7|6364.7|6367|6365|6366.2|6364.2|1
1621276800000|2021-05-17 18:40:00|6366.5|6364.5|6367|6365|6367.2|6365.2|6366.5|6364.5|0
1621276810000|2021-05-17 18:40:10|6366.7|6364.7|6367|6365|6367|6365|6366.7|6364.7|0
1621276820000|2021-05-17 18:40:20|6366.7|6364.7|6367.5|6365.5|6367.5|6365.5|6366.7|6364.7|0
1621276830000|2021-05-17 18:40:30|6367.7|6365.7|6367.7|6365.7|6368|6366|6367.2|6365.2|6
1621276840000|2021-05-17 18:40:40|6368|6366|6368|6366|6368|6366|6367.7|6365.7|0
1621276850000|2021-05-17 18:40:50|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368|6366|0
1621276860000|2021-05-17 18:41:00|6368.7|6366.7|6368.7|6366.7|6369.2|6367.2|6368.5|6366.5|11
1621276870000|2021-05-17 18:41:10|6369|6367|6368.7|6366.7|6369|6367|6368.5|6366.5|0
1621276880000|2021-05-17 18:41:20|6368.5|6366.5|6368.2|6366.2|6368.7|6366.7|6368|6366|0
1621276890000|2021-05-17 18:41:30|6368.5|6366.5|6368.2|6366.2|6368.5|6366.5|6368|6366|1
1621276900000|2021-05-17 18:41:40|6368|6366|6367.7|6365.7|6368|6366|6367.2|6365.2|1
1621276910000|2021-05-17 18:41:50|6367.5|6365.5|6367.5|6365.5|6367.7|6365.7|6367.2|6365.2|0
1621276920000|2021-05-17 18:42:00|6367.2|6365.2|6367.7|6365.7|6367.7|6365.7|6367.2|6365.2|0
1621276930000|2021-05-17 18:42:10|6368|6366|6368.2|6366.2|6368.2|6366.2|6367.7|6365.7|1
1621276940000|2021-05-17 18:42:20|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|0
1621276950000|2021-05-17 18:42:30|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368.2|6366.2|0
1621276960000|2021-05-17 18:42:40|6368|6366|6367.7|6365.7|6368.2|6366.2|6367.7|6365.7|1
1621276970000|2021-05-17 18:42:50|6368|6366|6368.2|6366.2|6368.2|6366.2|6367.7|6365.7|0
1621276980000|2021-05-17 18:43:00|6368|6366|6368.5|6366.5|6368.7|6366.7|6368|6366|1
1621276990000|2021-05-17 18:43:10|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|0
1621277000000|2021-05-17 18:43:20|6368.7|6366.7|6368.5|6366.5|6368.7|6366.7|6368.5|6366.5|0
1621277010000|2021-05-17 18:43:30|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368|6366|1
1621277020000|2021-05-17 18:43:40|6368|6366|6368|6366|6368.2|6366.2|6367.7|6365.7|0
1621277030000|2021-05-17 18:43:50|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368.2|6366.2|0
1621277040000|2021-05-17 18:44:00|6368|6366|6368.5|6366.5|6368.7|6366.7|6368|6366|0
1621277050000|2021-05-17 18:44:10|||||||||1
1621277080000|2021-05-17 18:44:40|6368.7|6366.7|6368.7|6366.7|6368.7|6366.7|6368.7|6366.7|0
1621277090000|2021-05-17 18:44:50|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|1
1621277100000|2021-05-17 18:45:00|6368.7|6366.7|6368.2|6366.2|6368.7|6366.7|6368.2|6366.2|0
1621277110000|2021-05-17 18:45:10|6368|6366|6367.2|6365.2|6368|6366|6367.2|6365.2|1
1621277120000|2021-05-17 18:45:20|6367.5|6365.5|6367.5|6365.5|6367.5|6365.5|6367|6365|3
1621277130000|2021-05-17 18:45:30|6367.2|6365.2|6367.2|6365.2|6367.5|6365.5|6367.2|6365.2|0
1621277140000|2021-05-17 18:45:40|6367.5|6365.5|6367.5|6365.5|6367.7|6365.7|6367.2|6365.2|1
1621277150000|2021-05-17 18:45:50|6367.7|6365.7|6368|6366|6368|6366|6367.7|6365.7|0
1621277160000|2021-05-17 18:46:00|6367.7|6365.7|6367.5|6365.5|6368|6366|6367|6365|2
1621277170000|2021-05-17 18:46:10|6367.2|6365.2|6368.2|6366.2|6368.2|6366.2|6367.2|6365.2|4
1621277180000|2021-05-17 18:46:20|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|0
1621277190000|2021-05-17 18:46:30|6368.7|6366.7|6368.7|6366.7|6369.2|6367.2|6368.5|6366.5|3
1621277200000|2021-05-17 18:46:40|6368.5|6366.5|6368.2|6366.2|6368.7|6366.7|6368|6366|1
1621277210000|2021-05-17 18:46:50|6368.5|6366.5|6368.2|6366.2|6368.5|6366.5|6368|6366|0
1621277220000|2021-05-17 18:47:00|6368.5|6366.5|6368.7|6366.7|6369.2|6367.2|6368.5|6366.5|1
1621277230000|2021-05-17 18:47:10|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|0
1621277240000|2021-05-17 18:47:20|6368.2|6366.2|6368|6366|6368.2|6366.2|6368|6366|1
1621277250000|2021-05-17 18:47:30|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|1
1621277260000|2021-05-17 18:47:40|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368.2|6366.2|0
1621277270000|2021-05-17 18:47:50|6368.5|6366.5|6369|6367|6369|6367|6368.2|6366.2|0
1621277280000|2021-05-17 18:48:00|6368.7|6366.7|6368.5|6366.5|6369.2|6367.2|6368.5|6366.5|2
1621277290000|2021-05-17 18:48:10|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368.2|6366.2|0
1621277300000|2021-05-17 18:48:20|6368.5|6366.5|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|0
1621277310000|2021-05-17 18:48:30|6368.2|6366.2|6368.5|6366.5|6368.5|6366.5|6368.2|6366.2|0
1621277320000|2021-05-17 18:48:40|6368.2|6366.2|6368.2|6366.2|6368.5|6366.5|6368.2|6366.2|0
1621277330000|2021-05-17 18:48:50|6368.5|6366.5|6369|6367|6369|6367|6368.2|6366.2|1
1621277340000|2021-05-17 18:49:00|6369.5|6367.5|6369.5|6367.5|6370|6368|6369.5|6367.5|3
1621277350000|2021-05-17 18:49:10|6369.7|6367.7|6369.5|6367.5|6369.7|6367.7|6369.5|6367.5|0
1621277360000|2021-05-17 18:49:20|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|6369.5|6367.5|0
1621277370000|2021-05-17 18:49:30|6369.5|6367.5|6369.5|6367.5|6370|6368|6369.5|6367.5|0
1621277380000|2021-05-17 18:49:40|6369.7|6367.7|6369.7|6367.7|6369.7|6367.7|6369.5|6367.5|1
1621277390000|2021-05-17 18:49:50|6369.5|6367.5|6369.7|6367.7|6369.7|6367.7|6369.5|6367.5|0
1621277400000|2021-05-17 18:50:00|6369.5|6367.5|6370|6368|6370.2|6368.2|6369.2|6367.2|0
1621277410000|2021-05-17 18:50:10|6370.2|6368.2|6370.5|6368.5|6370.5|6368.5|6370|6368|0
1621277420000|2021-05-17 18:50:20|6370.7|6368.7|6370.7|6368.7|6371.2|6369.2|6370.7|6368.7|1
1621277430000|2021-05-17 18:50:30|6371|6369|6371|6369|6371.2|6369.2|6370.5|6368.5|0
1621277440000|2021-05-17 18:50:40|6370.7|6368.7|6370.7|6368.7|6371|6369|6370.7|6368.7|0
1621277450000|2021-05-17 18:50:50|6371|6369|6371.2|6369.2|6371.2|6369.2|6371|6369|0
1621277460000|2021-05-17 18:51:00|6371.5|6369.5|6372.2|6370.2|6372.2|6370.2|6371.5|6369.5|9
1621277470000|2021-05-17 18:51:10|6372|6370|6372.2|6370.2|6372.5|6370.5|6371.7|6369.7|0
1621277480000|2021-05-17 18:51:20|6372|6370|6372.2|6370.2|6372.2|6370.2|6371.7|6369.7|0
1621277490000|2021-05-17 18:51:30|6372|6370|6372.5|6370.5|6372.5|6370.5|6372|6370|0
1621277500000|2021-05-17 18:51:40|6372.2|6370.2|6373.5|6371.5|6373.5|6371.5|6372.2|6370.2|11
1621277510000|2021-05-17 18:51:50|6373.7|6371.7|6373.5|6371.5|6373.7|6371.7|6373.2|6371.2|11
1621277520000|2021-05-17 18:52:00|6373.2|6371.2|6373.7|6371.7|6374|6372|6373.2|6371.2|13
1621277530000|2021-05-17 18:52:10|6373.5|6371.5|6373|6371|6373.7|6371.7|6373|6371|3
1621277540000|2021-05-17 18:52:20|6373.5|6371.5|6373.2|6371.2|6373.5|6371.5|6372.7|6370.7|10
1621277550000|2021-05-17 18:52:30|6373|6371|6372.7|6370.7|6373.2|6371.2|6372.5|6370.5|1
1621277560000|2021-05-17 18:52:40|6372.5|6370.5|6372.7|6370.7|6372.7|6370.7|6372.5|6370.5|0
1621277570000|2021-05-17 18:52:50|6372.5|6370.5|6372.2|6370.2|6372.5|6370.5|6372.2|6370.2|0
1621277580000|2021-05-17 18:53:00|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|6372.5|6370.5|0
1621277590000|2021-05-17 18:53:10|6372.7|6370.7|6372.7|6370.7|6373.2|6371.2|6372.5|6370.5|1
1621277600000|2021-05-17 18:53:20|6373|6371|6372.7|6370.7|6373|6371|6372.7|6370.7|0
1621277620000|2021-05-17 18:53:40|6373|6371|6372.7|6370.7|6373.2|6371.2|6372.7|6370.7|1
1621277630000|2021-05-17 18:53:50|6373|6371|6373.2|6371.2|6373.5|6371.5|6372.7|6370.7|6
1621277640000|2021-05-17 18:54:00|6373.5|6371.5|6373.7|6371.7|6373.7|6371.7|6373.2|6371.2|0
1621277650000|2021-05-17 18:54:10|6373.5|6371.5|6374|6372|6374|6372|6373.5|6371.5|0
1621277660000|2021-05-17 18:54:20|6374.2|6372.2|6374.7|6372.7|6374.7|6372.7|6374.2|6372.2|48
1621277670000|2021-05-17 18:54:30|6374.5|6372.5|6374.5|6372.5|6374.7|6372.7|6374.5|6372.5|21
1621277680000|2021-05-17 18:54:40|6374.7|6372.7|6374.7|6372.7|6375|6373|6374.7|6372.7|1
1621277690000|2021-05-17 18:54:50|6375|6373|6375.2|6373.2|6375.5|6373.5|6375|6373|12
1621277700000|2021-05-17 18:55:00|6375|6373|6375|6373|6375|6373|6374.7|6372.7|3
1621277710000|2021-05-17 18:55:10|6375.2|6373.2|6374.5|6372.5|6375.2|6373.2|6374.5|6372.5|7
1621277720000|2021-05-17 18:55:20|6374.2|6372.2|6374.5|6372.5|6374.7|6372.7|6374|6372|0
1621277730000|2021-05-17 18:55:30|6374.2|6372.2|6375|6373|6375|6373|6374.2|6372.2|0
1621277740000|2021-05-17 18:55:40|6374.7|6372.7|6375.5|6373.5|6375.5|6373.5|6374.7|6372.7|0
1621277750000|2021-05-17 18:55:50|6375.2|6373.2|6374.7|6372.7|6375.5|6373.5|6374.7|6372.7|6
1621277760000|2021-05-17 18:56:00|6374.5|6372.5|6374.5|6372.5|6374.7|6372.7|6374.2|6372.2|0
1621277770000|2021-05-17 18:56:10|6374.7|6372.7|6375.2|6373.2|6375.5|6373.5|6374.7|6372.7|1
1621277780000|2021-05-17 18:56:20|6375.5|6373.5|6375.5|6373.5|6375.5|6373.5|6375.2|6373.2|0
1621277800000|2021-05-17 18:56:40|6375.2|6373.2|6375.2|6373.2|6375.5|6373.5|6375.2|6373.2|10
1621277810000|2021-05-17 18:56:50|6375|6373|6375.5|6373.5|6375.5|6373.5|6375|6373|1
1621277820000|2021-05-17 18:57:00|6375.2|6373.2|6375.2|6373.2|6375.2|6373.2|6375|6373|1
1621277840000|2021-05-17 18:57:20|6375.5|6373.5|6375.2|6373.2|6375.5|6373.5|6375.2|6373.2|0
1621277850000|2021-05-17 18:57:30|6375.5|6373.5|6375.5|6373.5|6375.5|6373.5|6375.2|6373.2|0
1621277860000|2021-05-17 18:57:40|6375.7|6373.7|6375.2|6373.2|6376|6374|6375.2|6373.2|5
1621277870000|2021-05-17 18:57:50|6375|6373|6375|6373|6375.2|6373.2|6374.7|6372.7|0
1621277880000|2021-05-17 18:58:00|6374.7|6372.7|6375.5|6373.5|6375.7|6373.7|6374.7|6372.7|0
1621277890000|2021-05-17 18:58:10|6375.7|6373.7|6375.7|6373.7|6376|6374|6375.5|6373.5|0
1621277900000|2021-05-17 18:58:20|6375.5|6373.5|6375.2|6373.2|6375.5|6373.5|6375.2|6373.2|0
1621277910000|2021-05-17 18:58:30|6375.5|6373.5|6376|6374|6376|6374|6375.5|6373.5|1
1621277930000|2021-05-17 18:58:50|6376.2|6374.2|6376.2|6374.2|6376.5|6374.5|6376.2|6374.2|2
1621277940000|2021-05-17 18:59:00|6376.5|6374.5|6376.2|6374.2|6376.5|6374.5|6376.2|6374.2|0
1621277950000|2021-05-17 18:59:10|6376.5|6374.5|6376.5|6374.5|6376.5|6374.5|6376.2|6374.2|1
1621277960000|2021-05-17 18:59:20|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|4
1621277970000|2021-05-17 18:59:30|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|2
1621277980000|2021-05-17 18:59:40|6376.7|6374.7|6377|6375|6377|6375|6376.5|6374.5|8
1621277990000|2021-05-17 18:59:50|6376.7|6374.7|6376.5|6374.5|6377|6375|6376.5|6374.5|0
1621278000000|2021-05-17 19:00:00|6377|6375|6376.5|6374.5|6377|6375|6376.2|6374.2|5
1621278010000|2021-05-17 19:00:10|6376.7|6374.7|6376.5|6374.5|6376.7|6374.7|6376.5|6374.5|4
1621278020000|2021-05-17 19:00:20|6376.2|6374.2|6376|6374|6376.2|6374.2|6376|6374|5
1621278030000|2021-05-17 19:00:30|6376.2|6374.2|6376.5|6374.5|6376.5|6374.5|6376.2|6374.2|0
1621278040000|2021-05-17 19:00:40|6376.7|6374.7|6376.5|6374.5|6377|6375|6376.5|6374.5|2
1621278050000|2021-05-17 19:00:50|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|1
1621278060000|2021-05-17 19:01:00|6377.2|6375.2|6377.2|6375.2|6377.5|6375.5|6377|6375|8
1621278070000|2021-05-17 19:01:10|6377.5|6375.5|6377|6375|6377.5|6375.5|6377|6375|0
1621278080000|2021-05-17 19:01:20|6377.2|6375.2|6377.5|6375.5|6377.5|6375.5|6377.2|6375.2|3
1621278090000|2021-05-17 19:01:30|6377.7|6375.7|6377|6375|6378|6376|6377|6375|7
1621278100000|2021-05-17 19:01:40|6376.7|6374.7|6377|6375|6377.2|6375.2|6376.7|6374.7|6
1621278110000|2021-05-17 19:01:50|6376.7|6374.7|6376.5|6374.5|6377|6375|6376.5|6374.5|4
1621278120000|2021-05-17 19:02:00|6376.7|6374.7|6376.7|6374.7|6377.7|6375.7|6376.7|6374.7|12
1621278130000|2021-05-17 19:02:10|6376.5|6374.5|6377|6375|6377|6375|6376.5|6374.5|0
1621278140000|2021-05-17 19:02:20|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|0
1621278150000|2021-05-17 19:02:30|6376.7|6374.7|6377.5|6375.5|6377.5|6375.5|6376.5|6374.5|1
1621278160000|2021-05-17 19:02:40|6377.7|6375.7|6377.5|6375.5|6378|6376|6377.5|6375.5|5
1621278170000|2021-05-17 19:02:50|6377.7|6375.7|6377|6375|6378|6376|6376.7|6374.7|6
1621278180000|2021-05-17 19:03:00|6377.2|6375.2|6377.5|6375.5|6377.5|6375.5|6377.2|6375.2|4
1621278190000|2021-05-17 19:03:10|6377.2|6375.2|6377.5|6375.5|6377.5|6375.5|6376.7|6374.7|5
1621278200000|2021-05-17 19:03:20|6377.2|6375.2|6376.5|6374.5|6377.5|6375.5|6376.5|6374.5|4
1621278210000|2021-05-17 19:03:30|6376.7|6374.7|6376.5|6374.5|6376.7|6374.7|6376.5|6374.5|0
1621278220000|2021-05-17 19:03:40|6376.7|6374.7|6376.5|6374.5|6376.7|6374.7|6376.5|6374.5|1
1621278230000|2021-05-17 19:03:50|6376.7|6374.7|6377.5|6375.5|6377.5|6375.5|6376.7|6374.7|7
1621278240000|2021-05-17 19:04:00|6377.2|6375.2|6377.5|6375.5|6377.5|6375.5|6377|6375|7
1621278250000|2021-05-17 19:04:10|6377.2|6375.2|6377.2|6375.2|6377.5|6375.5|6377|6375|1
1621278260000|2021-05-17 19:04:20|6377|6375|6377.2|6375.2|6377.5|6375.5|6377|6375|5
1621278270000|2021-05-17 19:04:30|6377.5|6375.5|6377.5|6375.5|6378.5|6376.5|6377.2|6375.2|7
1621278280000|2021-05-17 19:04:40|6377.7|6375.7|6378.2|6376.2|6378.5|6376.5|6377.5|6375.5|4
1621278290000|2021-05-17 19:04:50|6378|6376|6378.2|6376.2|6378.2|6376.2|6378|6376|0
1621278300000|2021-05-17 19:05:00|6378.5|6376.5|6378|6376|6378.5|6376.5|6378|6376|0
1621278310000|2021-05-17 19:05:10|6378.2|6376.2|6378.2|6376.2|6378.2|6376.2|6378.2|6376.2|1
1621278320000|2021-05-17 19:05:20|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|6378.2|6376.2|0
1621278330000|2021-05-17 19:05:30|6378.2|6376.2|6378.7|6376.7|6378.7|6376.7|6378.2|6376.2|3
1621278340000|2021-05-17 19:05:40|6378.5|6376.5|6378.5|6376.5|6378.7|6376.7|6378.5|6376.5|0
1621278350000|2021-05-17 19:05:50|6378.2|6376.2|6378.2|6376.2|6378.2|6376.2|6378|6376|2
1621278360000|2021-05-17 19:06:00|6378|6376|6378.7|6376.7|6378.7|6376.7|6378|6376|1
1621278370000|2021-05-17 19:06:10|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|0
1621278390000|2021-05-17 19:06:30|6379|6377|6378.7|6376.7|6379|6377|6378.7|6376.7|0
1621278400000|2021-05-17 19:06:40|6379|6377|6379|6377|6379|6377|6379|6377|0
1621278420000|2021-05-17 19:07:00|6378.7|6376.7|6379.2|6377.2|6379.5|6377.5|6378.7|6376.7|10
1621278430000|2021-05-17 19:07:10|6379|6377|6379.2|6377.2|6379.5|6377.5|6378.7|6376.7|2
1621278440000|2021-05-17 19:07:20|6379.5|6377.5|6379.5|6377.5|6379.5|6377.5|6379|6377|6
1621278450000|2021-05-17 19:07:30|6379.2|6377.2|6379.5|6377.5|6379.5|6377.5|6379.2|6377.2|0
1621278460000|2021-05-17 19:07:40|6379.2|6377.2|6378.7|6376.7|6379.2|6377.2|6378.7|6376.7|0
1621278470000|2021-05-17 19:07:50|6378.5|6376.5|6378.7|6376.7|6379|6377|6378.5|6376.5|2
1621278480000|2021-05-17 19:08:00|6379|6377|6379|6377|6379.2|6377.2|6378.7|6376.7|0
1621278490000|2021-05-17 19:08:10|6379.2|6377.2|6378.7|6376.7|6379.2|6377.2|6378.7|6376.7|0
1621278500000|2021-05-17 19:08:20|6379|6377|6379.2|6377.2|6379.5|6377.5|6378.7|6376.7|2
1621278510000|2021-05-17 19:08:30|6379.5|6377.5|6379.5|6377.5|6379.7|6377.7|6379.5|6377.5|11
1621278520000|2021-05-17 19:08:40|6379.7|6377.7|6380|6378|6380|6378|6379.7|6377.7|4
1621278530000|2021-05-17 19:08:50|6379.7|6377.7|6380.2|6378.2|6380.5|6378.5|6379.5|6377.5|3
1621278540000|2021-05-17 19:09:00|6380|6378|6380.2|6378.2|6380.5|6378.5|6380|6378|5
1621278550000|2021-05-17 19:09:10|6380|6378|6380|6378|6380.2|6378.2|6380|6378|0
1621278560000|2021-05-17 19:09:20|6379.7|6377.7|6379.7|6377.7|6380|6378|6379.5|6377.5|9
1621278570000|2021-05-17 19:09:30|6380|6378|6380.2|6378.2|6380.2|6378.2|6380|6378|7
1621278580000|2021-05-17 19:09:40|6380|6378|6380.2|6378.2|6380.2|6378.2|6380|6378|0
1621278590000|2021-05-17 19:09:50|6380|6378|6379.5|6377.5|6380.2|6378.2|6379.5|6377.5|3
1621278600000|2021-05-17 19:10:00|6379.7|6377.7|6379.5|6377.5|6379.7|6377.7|6379.5|6377.5|7
1621278610000|2021-05-17 19:10:10|6379.2|6377.2|6379.2|6377.2|6379.5|6377.5|6379|6377|8
1621278620000|2021-05-17 19:10:20|6379.5|6377.5|6379.2|6377.2|6379.5|6377.5|6379.2|6377.2|0
1621278630000|2021-05-17 19:10:30|6379.5|6377.5|6379.7|6377.7|6379.7|6377.7|6379.5|6377.5|2
1621278640000|2021-05-17 19:10:40|6380|6378|6380.2|6378.2|6380.2|6378.2|6380|6378|2
1621278650000|2021-05-17 19:10:50|6380.5|6378.5|6380.2|6378.2|6380.5|6378.5|6380.2|6378.2|2
1621278660000|2021-05-17 19:11:00|6380.5|6378.5|6380.2|6378.2|6380.5|6378.5|6380.2|6378.2|0
1621278670000|2021-05-17 19:11:10|6380|6378|6380|6378|6380|6378|6380|6378|4
1621278680000|2021-05-17 19:11:20|6379.7|6377.7|6380.2|6378.2|6380.2|6378.2|6379.5|6377.5|6
1621278690000|2021-05-17 19:11:30|6380.5|6378.5|6380.7|6378.7|6380.7|6378.7|6380.5|6378.5|4
1621278700000|2021-05-17 19:11:40|6380.5|6378.5|6380.5|6378.5|6380.5|6378.5|6380.5|6378.5|0
1621278710000|2021-05-17 19:11:50|6380.7|6378.7|6380.5|6378.5|6381|6379|6380.5|6378.5|1
1621278720000|2021-05-17 19:12:00|6380.2|6378.2|6380.7|6378.7|6380.7|6378.7|6380.2|6378.2|2
1621278730000|2021-05-17 19:12:10|6380.5|6378.5|6380.5|6378.5|6380.7|6378.7|6380.5|6378.5|0
1621278740000|2021-05-17 19:12:20|6380.2|6378.2|6380.2|6378.2|6380.5|6378.5|6380|6378|1
1621278750000|2021-05-17 19:12:30|||||||||1
1621278770000|2021-05-17 19:12:50|6380|6378|6379|6377|6380|6378|6379|6377|13
1621278780000|2021-05-17 19:13:00|6379.2|6377.2|6379.2|6377.2|6379.5|6377.5|6379|6377|2
1621278790000|2021-05-17 19:13:10|6379|6377|6379.5|6377.5|6379.5|6377.5|6379|6377|2
1621278800000|2021-05-17 19:13:20|6379.7|6377.7|6379.7|6377.7|6380|6378|6379.2|6377.2|5
1621278810000|2021-05-17 19:13:30|6379.5|6377.5|6379.5|6377.5|6379.7|6377.7|6379.2|6377.2|1
1621278820000|2021-05-17 19:13:40|6379.2|6377.2|6379.5|6377.5|6379.5|6377.5|6379|6377|0
1621278830000|2021-05-17 19:13:50|6379.2|6377.2|6379.2|6377.2|6380|6378|6379|6377|2
1621278840000|2021-05-17 19:14:00|6379.5|6377.5|6379.7|6377.7|6380|6378|6379|6377|2
1621278850000|2021-05-17 19:14:10|6379.5|6377.5|6380|6378|6380|6378|6379.5|6377.5|0
1621278860000|2021-05-17 19:14:20|6379.7|6377.7|6379.7|6377.7|6379.7|6377.7|6379.5|6377.5|1
1621278870000|2021-05-17 19:14:30|6380|6378|6379.5|6377.5|6380|6378|6379.5|6377.5|3
1621278880000|2021-05-17 19:14:40|6379.7|6377.7|6379.2|6377.2|6379.7|6377.7|6379.2|6377.2|3
1621278890000|2021-05-17 19:14:50|6379|6377|6379|6377|6379.5|6377.5|6378.7|6376.7|14
1621278900000|2021-05-17 19:15:00|6379.2|6377.2|6378.5|6376.5|6379.2|6377.2|6378.2|6376.2|32
1621278910000|2021-05-17 19:15:10|6379|6377|6379|6377|6379.5|6377.5|6378.5|6376.5|13
1621278920000|2021-05-17 19:15:20|6379.2|6377.2|6379.5|6377.5|6379.5|6377.5|6379.2|6377.2|1
1621278930000|2021-05-17 19:15:30|6379.7|6377.7|6378.7|6376.7|6380|6378|6378.2|6376.2|34
1621278940000|2021-05-17 19:15:40|6378.5|6376.5|6377.5|6375.5|6378.5|6376.5|6377|6375|5
1621278950000|2021-05-17 19:15:50|6377.7|6375.7|6378.2|6376.2|6378.2|6376.2|6377.7|6375.7|1
1621278960000|2021-05-17 19:16:00|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.2|6376.2|1
1621278970000|2021-05-17 19:16:10|6378.5|6376.5|6379|6377|6379.2|6377.2|6378.5|6376.5|0
1621278980000|2021-05-17 19:16:20|6378.7|6376.7|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|0
1621278990000|2021-05-17 19:16:30|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|0
1621279000000|2021-05-17 19:16:40|6378.5|6376.5|6378|6376|6378.5|6376.5|6377.7|6375.7|3
1621279010000|2021-05-17 19:16:50|6377.7|6375.7|6377.7|6375.7|6377.7|6375.7|6377.7|6375.7|0
1621279020000|2021-05-17 19:17:00|6377.5|6375.5|6377.7|6375.7|6377.7|6375.7|6377.5|6375.5|1
1621279040000|2021-05-17 19:17:20|6377.5|6375.5|6377|6375|6377.5|6375.5|6377|6375|1
1621279050000|2021-05-17 19:17:30|6377.2|6375.2|6377.2|6375.2|6377.5|6375.5|6377.2|6375.2|0
1621279060000|2021-05-17 19:17:40|6377|6375|6377.2|6375.2|6377.2|6375.2|6377|6375|0
1621279070000|2021-05-17 19:17:50|6377|6375|6376.5|6374.5|6377|6375|6376|6374|4
1621279080000|2021-05-17 19:18:00|6376.7|6374.7|6377.2|6375.2|6377.5|6375.5|6376.7|6374.7|1
1621279090000|2021-05-17 19:18:10|6377|6375|6377|6375|6377|6375|6376.7|6374.7|0
1621279100000|2021-05-17 19:18:20|6376.7|6374.7|6376.2|6374.2|6376.7|6374.7|6376|6374|1
1621279110000|2021-05-17 19:18:30|6376.5|6374.5|6376.2|6374.2|6377|6375|6376.2|6374.2|0
1621279120000|2021-05-17 19:18:40|6376|6374|6376.7|6374.7|6376.7|6374.7|6376|6374|3
1621279130000|2021-05-17 19:18:50|6377|6375|6377.2|6375.2|6377.5|6375.5|6377|6375|0
1621279140000|2021-05-17 19:19:00|6377.5|6375.5|6378|6376|6378.2|6376.2|6377.5|6375.5|0
1621279150000|2021-05-17 19:19:10|6377.7|6375.7|6378|6376|6378|6376|6377.7|6375.7|1
1621279160000|2021-05-17 19:19:20|6377.7|6375.7|6378.2|6376.2|6378.2|6376.2|6377.7|6375.7|1
1621279180000|2021-05-17 19:19:40|6378|6376|6378.2|6376.2|6378.2|6376.2|6378|6376|0
1621279190000|2021-05-17 19:19:50|6378|6376|6377.5|6375.5|6378|6376|6377.5|6375.5|2
1621279200000|2021-05-17 19:20:00|6377.7|6375.7|6377.7|6375.7|6377.7|6375.7|6377.5|6375.5|2
1621279210000|2021-05-17 19:20:10|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|0
1621279220000|2021-05-17 19:20:20|6377.2|6375.2|6377.2|6375.2|6377.5|6375.5|6377.2|6375.2|2
1621279230000|2021-05-17 19:20:30|6377.5|6375.5|6377.2|6375.2|6377.5|6375.5|6377.2|6375.2|0
1621279250000|2021-05-17 19:20:50|6377.5|6375.5|6377.2|6375.2|6377.5|6375.5|6377.2|6375.2|2
1621279260000|2021-05-17 19:21:00|6377.5|6375.5|6377.2|6375.2|6377.7|6375.7|6377.2|6375.2|0
1621279270000|2021-05-17 19:21:10|6377.5|6375.5|6377|6375|6377.5|6375.5|6377|6375|4
1621279280000|2021-05-17 19:21:20|6377.2|6375.2|6377.2|6375.2|6377.5|6375.5|6377|6375|12
1621279290000|2021-05-17 19:21:30|6377.5|6375.5|6377.2|6375.2|6377.5|6375.5|6377.2|6375.2|6
1621279310000|2021-05-17 19:21:50|6377|6375|6376.5|6374.5|6377|6375|6376.5|6374.5|2
1621279320000|2021-05-17 19:22:00|6376.7|6374.7|6375.7|6373.7|6376.7|6374.7|6375.7|6373.7|10
1621279330000|2021-05-17 19:22:10|6376|6374|6376.7|6374.7|6376.7|6374.7|6375.7|6373.7|0
1621279340000|2021-05-17 19:22:20|6377|6375|6377.2|6375.2|6377.2|6375.2|6376.7|6374.7|5
1621279350000|2021-05-17 19:22:30|6377|6375|6376.7|6374.7|6377|6375|6376.7|6374.7|0
1621279360000|2021-05-17 19:22:40|6376.5|6374.5|6376.2|6374.2|6376.5|6374.5|6376|6374|1
1621279370000|2021-05-17 19:22:50|6376|6374|6376.2|6374.2|6376.2|6374.2|6376|6374|1
1621279380000|2021-05-17 19:23:00|6376.7|6374.7|6376.2|6374.2|6376.7|6374.7|6376.2|6374.2|1
1621279390000|2021-05-17 19:23:10|6376.5|6374.5|6376.2|6374.2|6376.7|6374.7|6376.2|6374.2|0
1621279400000|2021-05-17 19:23:20|6376|6374|6376.2|6374.2|6376.2|6374.2|6375.7|6373.7|0
1621279410000|2021-05-17 19:23:30|6376.5|6374.5|6376.2|6374.2|6376.5|6374.5|6376|6374|1
1621279420000|2021-05-17 19:23:40|6376|6374|6376.2|6374.2|6376.2|6374.2|6375.7|6373.7|0
1621279430000|2021-05-17 19:23:50|6376|6374|6376.2|6374.2|6376.2|6374.2|6376|6374|0
1621279440000|2021-05-17 19:24:00|6376.5|6374.5|6376.7|6374.7|6377|6375|6376.5|6374.5|7
1621279450000|2021-05-17 19:24:10|6377|6375|6376.2|6374.2|6377|6375|6376.2|6374.2|0
1621279460000|2021-05-17 19:24:20|6376.5|6374.5|6376|6374|6376.5|6374.5|6376|6374|0
1621279470000|2021-05-17 19:24:30|6376.2|6374.2|6377|6375|6377.5|6375.5|6376.2|6374.2|8
1621279480000|2021-05-17 19:24:40|6376.7|6374.7|6377|6375|6377|6375|6376.7|6374.7|0
1621279490000|2021-05-17 19:24:50|6377.2|6375.2|6376.5|6374.5|6377.2|6375.2|6376.2|6374.2|0
1621279510000|2021-05-17 19:25:10|6376.2|6374.2|6377|6375|6377|6375|6376.2|6374.2|2
1621279520000|2021-05-17 19:25:20|6376.7|6374.7|6376.7|6374.7|6377|6375|6376.7|6374.7|0
1621279530000|2021-05-17 19:25:30|6376.5|6374.5|6376.7|6374.7|6376.7|6374.7|6376.5|6374.5|0
1621279550000|2021-05-17 19:25:50|6377|6375|6377|6375|6377|6375|6377|6375|0
1621279560000|2021-05-17 19:26:00|6376.7|6374.7|6376.5|6374.5|6376.7|6374.7|6376.5|6374.5|6
1621279570000|2021-05-17 19:26:10|6376.7|6374.7|6377|6375|6377|6375|6376.2|6374.2|0
1621279580000|2021-05-17 19:26:20|6376.7|6374.7|6376.5|6374.5|6376.7|6374.7|6376.5|6374.5|0
1621279600000|2021-05-17 19:26:40|6376.7|6374.7|6376.5|6374.5|6376.7|6374.7|6376.2|6374.2|7
1621279610000|2021-05-17 19:26:50|6376.7|6374.7|6376.5|6374.5|6377|6375|6376.5|6374.5|15
1621279620000|2021-05-17 19:27:00|6376|6374|6375.5|6373.5|6376|6374|6374.2|6372.2|60
1621279630000|2021-05-17 19:27:10|6375.2|6373.2|6375.5|6373.5|6375.5|6373.5|6375.2|6373.2|1
1621279640000|2021-05-17 19:27:20|6375.7|6373.7|6376|6374|6376|6374|6375.2|6373.2|4
1621279650000|2021-05-17 19:27:30|6375.7|6373.7|6376|6374|6376.2|6374.2|6375.7|6373.7|0
1621279660000|2021-05-17 19:27:40|6376.2|6374.2|6375.7|6373.7|6376.2|6374.2|6375.5|6373.5|0
1621279670000|2021-05-17 19:27:50|6375.5|6373.5|6375.5|6373.5|6375.7|6373.7|6375.2|6373.2|3
1621279680000|2021-05-17 19:28:00|6375.2|6373.2|6375.2|6373.2|6375.5|6373.5|6375|6373|13
1621279690000|2021-05-17 19:28:10|6375.5|6373.5|6375.5|6373.5|6375.5|6373.5|6375.2|6373.2|0
1621279700000|2021-05-17 19:28:20|6375.7|6373.7|6375.7|6373.7|6375.7|6373.7|6375.5|6373.5|2
1621279710000|2021-05-17 19:28:30|6376|6374|6376|6374|6376|6374|6376|6374|6
1621279720000|2021-05-17 19:28:40|6376.2|6374.2|6376|6374|6376.5|6374.5|6376|6374|10
1621279730000|2021-05-17 19:28:50|6376.2|6374.2|6376.7|6374.7|6376.7|6374.7|6376.2|6374.2|1
1621279740000|2021-05-17 19:29:00|6377|6375|6377.2|6375.2|6377.2|6375.2|6376.7|6374.7|4
1621279750000|2021-05-17 19:29:10|6377|6375|6377|6375|6377.2|6375.2|6376.7|6374.7|0
1621279760000|2021-05-17 19:29:20|6376.7|6374.7|6376.7|6374.7|6377|6375|6376.7|6374.7|0
1621279770000|2021-05-17 19:29:30|6377|6375|6377|6375|6377.2|6375.2|6376.7|6374.7|0
1621279780000|2021-05-17 19:29:40|6377.2|6375.2|6377|6375|6377.2|6375.2|6377|6375|0
1621279790000|2021-05-17 19:29:50|6377.2|6375.2|6377|6375|6377.2|6375.2|6377|6375|0
1621279800000|2021-05-17 19:30:00|6377.2|6375.2|6377.5|6375.5|6377.5|6375.5|6377|6375|0
1621279810000|2021-05-17 19:30:10|6377.2|6375.2|6377.5|6375.5|6377.5|6375.5|6377.2|6375.2|0
1621279820000|2021-05-17 19:30:20|6377.7|6375.7|6377.2|6375.2|6377.7|6375.7|6377.2|6375.2|3
1621279830000|2021-05-17 19:30:30|6377|6375|6376|6374|6377|6375|6376|6374|13
1621279840000|2021-05-17 19:30:40|6376.2|6374.2|6376|6374|6376.5|6374.5|6376|6374|3
1621279850000|2021-05-17 19:30:50|6376.2|6374.2|6376.7|6374.7|6377|6375|6376.2|6374.2|16
1621279860000|2021-05-17 19:31:00|6376.5|6374.5|6377|6375|6377|6375|6376.5|6374.5|1
1621279870000|2021-05-17 19:31:10|6376.7|6374.7|6377|6375|6377|6375|6376.5|6374.5|0
1621279880000|2021-05-17 19:31:20|6376.7|6374.7|6377.5|6375.5|6377.5|6375.5|6376.7|6374.7|1
1621279890000|2021-05-17 19:31:30|6377.2|6375.2|6377.5|6375.5|6377.5|6375.5|6377.2|6375.2|1
1621279900000|2021-05-17 19:31:40|6377.7|6375.7|6377.2|6375.2|6378|6376|6377|6375|2
1621279910000|2021-05-17 19:31:50|6377|6375|6377|6375|6377|6375|6376.7|6374.7|0
1621279920000|2021-05-17 19:32:00|6376.7|6374.7|6376.7|6374.7|6376.7|6374.7|6376.5|6374.5|1
1621279930000|2021-05-17 19:32:10|6377|6375|6377.2|6375.2|6377.2|6375.2|6377|6375|3
1621279940000|2021-05-17 19:32:20|6377.5|6375.5|6378.5|6376.5|6378.5|6376.5|6377.5|6375.5|5
1621279950000|2021-05-17 19:32:30|6378.7|6376.7|6379.5|6377.5|6379.7|6377.7|6378.7|6376.7|1
1621279960000|2021-05-17 19:32:40|6379.2|6377.2|6379|6377|6379.2|6377.2|6378.5|6376.5|3
1621279970000|2021-05-17 19:32:50|6379.2|6377.2|6380|6378|6380|6378|6379|6377|2
1621279980000|2021-05-17 19:33:00|6380.2|6378.2|6380.5|6378.5|6380.7|6378.7|6380|6378|20
1621279990000|2021-05-17 19:33:10|6380.7|6378.7|6380|6378|6380.7|6378.7|6379.7|6377.7|2
1621280000000|2021-05-17 19:33:20|6380.2|6378.2|6379.5|6377.5|6380.2|6378.2|6379.5|6377.5|0
1621280020000|2021-05-17 19:33:40|6379|6377|6379.2|6377.2|6379.2|6377.2|6379|6377|12
1621280030000|2021-05-17 19:33:50|6379.5|6377.5|6379.7|6377.7|6380|6378|6379.2|6377.2|0
1621280040000|2021-05-17 19:34:00|6379.5|6377.5|6380.2|6378.2|6380.2|6378.2|6379.5|6377.5|2
1621280050000|2021-05-17 19:34:10|6380|6378|6380|6378|6380.2|6378.2|6380|6378|0
1621280060000|2021-05-17 19:34:20|6379.7|6377.7|6380|6378|6380|6378|6379.7|6377.7|0
1621280070000|2021-05-17 19:34:30|6380.2|6378.2|6380.2|6378.2|6380.5|6378.5|6380.2|6378.2|0
1621280080000|2021-05-17 19:34:40|6380.5|6378.5|6380.2|6378.2|6381|6379|6380.2|6378.2|2
1621280090000|2021-05-17 19:34:50|6380.5|6378.5|6380.5|6378.5|6380.7|6378.7|6380.2|6378.2|3
1621280100000|2021-05-17 19:35:00|6380.7|6378.7|6380.2|6378.2|6380.7|6378.7|6380.2|6378.2|0
1621280110000|2021-05-17 19:35:10|6380|6378|6379.2|6377.2|6380|6378|6378.5|6376.5|16
1621280120000|2021-05-17 19:35:20|6379|6377|6378.2|6376.2|6379|6377|6377.5|6375.5|9
1621280130000|2021-05-17 19:35:30|6378.5|6376.5|6379|6377|6379.2|6377.2|6378.5|6376.5|4
1621280150000|2021-05-17 19:35:50|6379.2|6377.2|6379|6377|6379.2|6377.2|6379|6377|1
1621280160000|2021-05-17 19:36:00|6378.7|6376.7|6379|6377|6379.2|6377.2|6378.5|6376.5|8
1621280170000|2021-05-17 19:36:10|6378.7|6376.7|6379|6377|6379.2|6377.2|6378.5|6376.5|4
1621280180000|2021-05-17 19:36:20|6379.2|6377.2|6379|6377|6379.2|6377.2|6378.5|6376.5|2
1621280190000|2021-05-17 19:36:30|6378.7|6376.7|6378.2|6376.2|6378.7|6376.7|6378.2|6376.2|9
1621280200000|2021-05-17 19:36:40|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.2|6376.2|15
1621280210000|2021-05-17 19:36:50|6379|6377|6379.2|6377.2|6379.2|6377.2|6379|6377|0
1621280220000|2021-05-17 19:37:00|6379.5|6377.5|6379|6377|6379.5|6377.5|6379|6377|2
1621280230000|2021-05-17 19:37:10|6378.7|6376.7|6379|6377|6379.2|6377.2|6378.7|6376.7|1
1621280240000|2021-05-17 19:37:20|6378.7|6376.7|6378.5|6376.5|6378.7|6376.7|6378|6376|3
1621280250000|2021-05-17 19:37:30|6378.2|6376.2|6378.5|6376.5|6378.5|6376.5|6378|6376|0
1621280260000|2021-05-17 19:37:40|6378.7|6376.7|6377.7|6375.7|6378.7|6376.7|6377.5|6375.5|6
1621280270000|2021-05-17 19:37:50|6377.5|6375.5|6378|6376|6378|6376|6377.5|6375.5|0
1621280280000|2021-05-17 19:38:00|6378.2|6376.2|6378|6376|6378.5|6376.5|6378|6376|18
1621280290000|2021-05-17 19:38:10|6378.2|6376.2|6379|6377|6379|6377|6378|6376|1
1621280300000|2021-05-17 19:38:20|6378.7|6376.7|6379|6377|6379|6377|6378.5|6376.5|4
1621280310000|2021-05-17 19:38:30|6379.2|6377.2|6378.5|6376.5|6379.2|6377.2|6378.5|6376.5|2
1621280320000|2021-05-17 19:38:40|6378.7|6376.7|6378.7|6376.7|6379|6377|6378.2|6376.2|2
1621280330000|2021-05-17 19:38:50|6378.5|6376.5|6378.7|6376.7|6378.7|6376.7|6378.5|6376.5|1
1621280340000|2021-05-17 19:39:00|6379|6377|6379|6377|6379.5|6377.5|6379|6377|3
1621280350000|2021-05-17 19:39:10|6379.2|6377.2|6379.2|6377.2|6379.5|6377.5|6379.2|6377.2|0
1621280360000|2021-05-17 19:39:20|6379|6377|6379|6377|6379|6377|6379|6377|0
1621280370000|2021-05-17 19:39:30|6379.2|6377.2|6378.5|6376.5|6379.2|6377.2|6378.5|6376.5|1
1621280380000|2021-05-17 19:39:40|6378.7|6376.7|6378.5|6376.5|6378.7|6376.7|6378.5|6376.5|0
1621280390000|2021-05-17 19:39:50|6378.2|6376.2|6378.2|6376.2|6378.5|6376.5|6378|6376|2
1621280400000|2021-05-17 19:40:00|6378.5|6376.5|6379.2|6377.2|6379.2|6377.2|6378.5|6376.5|15
1621280410000|2021-05-17 19:40:10|6379|6377|6379.7|6377.7|6380.2|6378.2|6379|6377|4
1621280420000|2021-05-17 19:40:20|6380|6378|6379.7|6377.7|6380|6378|6379.7|6377.7|7
1621280430000|2021-05-17 19:40:30|6380|6378|6379.7|6377.7|6380|6378|6379.2|6377.2|0
1621280440000|2021-05-17 19:40:40|6379.5|6377.5|6379.7|6377.7|6380|6378|6379.5|6377.5|2
1621280450000|2021-05-17 19:40:50|6379.5|6377.5|6379.2|6377.2|6379.7|6377.7|6379|6377|1
1621280460000|2021-05-17 19:41:00|6379|6377|6380.7|6378.7|6380.7|6378.7|6379|6377|2
1621280470000|2021-05-17 19:41:10|6380.5|6378.5|6380.5|6378.5|6380.7|6378.7|6380.2|6378.2|1
1621280480000|2021-05-17 19:41:20|6380.2|6378.2|6380.2|6378.2|6380.2|6378.2|6379.7|6377.7|1
1621280490000|2021-05-17 19:41:30|6380|6378|6380.5|6378.5|6380.5|6378.5|6380|6378|0
1621280500000|2021-05-17 19:41:40|6380.7|6378.7|6380.7|6378.7|6381|6379|6380.7|6378.7|3
1621280510000|2021-05-17 19:41:50|6380.5|6378.5|6380.5|6378.5|6380.5|6378.5|6380.2|6378.2|0
1621280520000|2021-05-17 19:42:00|6380.2|6378.2|6380.2|6378.2|6380.5|6378.5|6379.7|6377.7|2
1621280530000|2021-05-17 19:42:10|6380.5|6378.5|6380.2|6378.2|6380.5|6378.5|6380|6378|1
1621280540000|2021-05-17 19:42:20|6380|6378|6380.2|6378.2|6380.7|6378.7|6380|6378|0
1621280550000|2021-05-17 19:42:30|6380|6378|6379.2|6377.2|6380.2|6378.2|6379.2|6377.2|1
1621280560000|2021-05-17 19:42:40|6379.5|6377.5|6380|6378|6380.2|6378.2|6379.5|6377.5|0
1621280570000|2021-05-17 19:42:50|6379.7|6377.7|6380|6378|6380|6378|6379.7|6377.7|1
1621280580000|2021-05-17 19:43:00|6379.7|6377.7|6379.5|6377.5|6379.7|6377.7|6379.2|6377.2|6
1621280590000|2021-05-17 19:43:10|6379.7|6377.7|6379.7|6377.7|6379.7|6377.7|6379.2|6377.2|0
1621280600000|2021-05-17 19:43:20|6379.5|6377.5|6379.7|6377.7|6380|6378|6379.5|6377.5|0
1621280610000|2021-05-17 19:43:30|6380|6378|6380|6378|6380|6378|6380|6378|0
1621280620000|2021-05-17 19:43:40|6380.2|6378.2|6380.5|6378.5|6380.5|6378.5|6380.2|6378.2|4
1621280630000|2021-05-17 19:43:50|6380.7|6378.7|6382|6380|6382|6380|6380.7|6378.7|15
1621280640000|2021-05-17 19:44:00|6381.7|6379.7|6382|6380|6382|6380|6381.5|6379.5|6
1621280650000|2021-05-17 19:44:10|6381.7|6379.7|6382|6380|6382|6380|6381.5|6379.5|3
1621280660000|2021-05-17 19:44:20|6382.2|6380.2|6382.7|6380.7|6382.7|6380.7|6382|6380|7
1621280670000|2021-05-17 19:44:30|6383|6381|6382.5|6380.5|6383.2|6381.2|6382.5|6380.5|3
1621280680000|2021-05-17 19:44:40|6382.7|6380.7|6382|6380|6383|6381|6382|6380|6
1621280690000|2021-05-17 19:44:50|6381.7|6379.7|6381.7|6379.7|6382|6380|6381.7|6379.7|2
1621280700000|2021-05-17 19:45:00|6381.5|6379.5|6382|6380|6382.2|6380.2|6381|6379|9
1621280710000|2021-05-17 19:45:10|6382.2|6380.2|6382.2|6380.2|6382.2|6380.2|6382|6380|6
1621280720000|2021-05-17 19:45:20|6382|6380|6381.7|6379.7|6382|6380|6381.7|6379.7|0
1621280730000|2021-05-17 19:45:30|6381.5|6379.5|6382|6380|6382|6380|6381.5|6379.5|4
1621280740000|2021-05-17 19:45:40|6382.2|6380.2|6382|6380|6382.2|6380.2|6382|6380|1
1621280750000|2021-05-17 19:45:50|6381.7|6379.7|6381.7|6379.7|6382|6380|6381.7|6379.7|1
1621280760000|2021-05-17 19:46:00|6382|6380|6382|6380|6382|6380|6381.7|6379.7|1
1621280770000|2021-05-17 19:46:10|6382.2|6380.2|6383.5|6381.5|6383.5|6381.5|6382.2|6380.2|9
1621280780000|2021-05-17 19:46:20|6383.2|6381.2|6383.7|6381.7|6384|6382|6383.2|6381.2|17
1621280790000|2021-05-17 19:46:30|6384|6382|6384.2|6382.2|6384.7|6382.7|6383.5|6381.5|11
1621280800000|2021-05-17 19:46:40|6384|6382|6384.2|6382.2|6384.2|6382.2|6384|6382|0
1621280810000|2021-05-17 19:46:50|6384|6382|6383.7|6381.7|6384.5|6382.5|6383.5|6381.5|7
1621280820000|2021-05-17 19:47:00|6383.5|6381.5|6383.5|6381.5|6383.7|6381.7|6383.5|6381.5|0
1621280830000|2021-05-17 19:47:10|6383.7|6381.7|6383.2|6381.2|6383.7|6381.7|6383.2|6381.2|0
1621280840000|2021-05-17 19:47:20|6383.5|6381.5|6383.7|6381.7|6384|6382|6383.2|6381.2|1
1621280850000|2021-05-17 19:47:30|6384|6382|6383.7|6381.7|6384.2|6382.2|6383.5|6381.5|1
1621280860000|2021-05-17 19:47:40|6383.5|6381.5|6383.7|6381.7|6384|6382|6383.5|6381.5|1
1621280870000|2021-05-17 19:47:50|6384|6382|6383.7|6381.7|6384.2|6382.2|6383.7|6381.7|1
1621280880000|2021-05-17 19:48:00|6383.5|6381.5|6383.2|6381.2|6383.7|6381.7|6383.2|6381.2|0
1621280900000|2021-05-17 19:48:20|6383|6381|6382.7|6380.7|6383|6381|6382.2|6380.2|7
1621280910000|2021-05-17 19:48:30|6382.5|6380.5|6383.2|6381.2|6383.5|6381.5|6382.5|6380.5|0
1621280920000|2021-05-17 19:48:40|6383.5|6381.5|6383.2|6381.2|6384|6382|6383.2|6381.2|3
1621280930000|2021-05-17 19:48:50|6383.5|6381.5|6383.7|6381.7|6384|6382|6383.5|6381.5|0
1621280940000|2021-05-17 19:49:00|6384|6382|6383.5|6381.5|6384|6382|6383.5|6381.5|2
1621280950000|2021-05-17 19:49:10|6383.2|6381.2|6382.5|6380.5|6383.2|6381.2|6382.5|6380.5|3
1621280960000|2021-05-17 19:49:20|6382.2|6380.2|6382|6380|6382.5|6380.5|6381.7|6379.7|4
1621280970000|2021-05-17 19:49:30|6381.7|6379.7|6382.2|6380.2|6382.2|6380.2|6381.7|6379.7|4
1621280980000|2021-05-17 19:49:40|6382.5|6380.5|6382|6380|6382.7|6380.7|6381.7|6379.7|0
1621280990000|2021-05-17 19:49:50|6381.7|6379.7|6381.7|6379.7|6382|6380|6381.7|6379.7|0
1621281000000|2021-05-17 19:50:00|6382|6380|6382.2|6380.2|6382.5|6380.5|6381.7|6379.7|8
1621281010000|2021-05-17 19:50:10|6382|6380|6381.7|6379.7|6382.2|6380.2|6381.7|6379.7|0
1621281020000|2021-05-17 19:50:20|6382|6380|6381|6379|6382|6380|6380.2|6378.2|8
1621281030000|2021-05-17 19:50:30|6380.7|6378.7|6381.5|6379.5|6381.7|6379.7|6380.5|6378.5|1
1621281040000|2021-05-17 19:50:40|6381.7|6379.7|6382.2|6380.2|6382.7|6380.7|6381.5|6379.5|12
1621281060000|2021-05-17 19:51:00|6382|6380|6381.5|6379.5|6382.2|6380.2|6381.5|6379.5|18
1621281070000|2021-05-17 19:51:10|6382.2|6380.2|6381.7|6379.7|6382.2|6380.2|6381.7|6379.7|8
1621281080000|2021-05-17 19:51:20|6382|6380|6382.2|6380.2|6382.2|6380.2|6382|6380|0
1621281090000|2021-05-17 19:51:30|6382.5|6380.5|6382.7|6380.7|6382.7|6380.7|6382.5|6380.5|0
1621281100000|2021-05-17 19:51:40|6383|6381|6381.7|6379.7|6383|6381|6381.7|6379.7|2
1621281110000|2021-05-17 19:51:50|6381.5|6379.5|6381.7|6379.7|6382.2|6380.2|6381.2|6379.2|16
1621281120000|2021-05-17 19:52:00|6381.5|6379.5|6382|6380|6382.2|6380.2|6381.5|6379.5|1
1621281130000|2021-05-17 19:52:10|6381.7|6379.7|6381.7|6379.7|6381.7|6379.7|6381.5|6379.5|1
1621281140000|2021-05-17 19:52:20|6382|6380|6382.2|6380.2|6382.5|6380.5|6382|6380|1
1621281150000|2021-05-17 19:52:30|6382|6380|6382|6380|6382|6380|6382|6380|0
1621281160000|2021-05-17 19:52:40|6381.7|6379.7|6381.2|6379.2|6381.7|6379.7|6381.2|6379.2|0
1621281180000|2021-05-17 19:53:00|6381.5|6379.5|6381.2|6379.2|6381.7|6379.7|6381.2|6379.2|0
1621281190000|2021-05-17 19:53:10|6381|6379|6381.2|6379.2|6381.2|6379.2|6381|6379|1
1621281200000|2021-05-17 19:53:20|6381|6379|6381.2|6379.2|6381.2|6379.2|6380.7|6378.7|1
1621281210000|2021-05-17 19:53:30|6381|6379|6380.5|6378.5|6381.2|6379.2|6380.5|6378.5|2
1621281220000|2021-05-17 19:53:40|6380.7|6378.7|6380|6378|6380.7|6378.7|6379.5|6377.5|21
1621281230000|2021-05-17 19:53:50|6380.2|6378.2|6380.5|6378.5|6380.5|6378.5|6380.2|6378.2|9
1621281240000|2021-05-17 19:54:00|6380.7|6378.7|6380.7|6378.7|6381|6379|6380.2|6378.2|4
1621281250000|2021-05-17 19:54:10|6381|6379|6380.7|6378.7|6381.2|6379.2|6380.7|6378.7|0
1621281260000|2021-05-17 19:54:20|6380.5|6378.5|6381.2|6379.2|6381.2|6379.2|6380.5|6378.5|1
1621281270000|2021-05-17 19:54:30|6381|6379|6381.2|6379.2|6381.2|6379.2|6381|6379|0
1621281280000|2021-05-17 19:54:40|6381|6379|6380.7|6378.7|6381|6379|6380.5|6378.5|3
1621281290000|2021-05-17 19:54:50|6381.2|6379.2|6380.7|6378.7|6381.2|6379.2|6380.5|6378.5|0
1621281300000|2021-05-17 19:55:00|6379.7|6377.7|6380.7|6378.7|6380.7|6378.7|6379.7|6377.7|9
1621281310000|2021-05-17 19:55:10|6380.5|6378.5|6379.7|6377.7|6380.5|6378.5|6379.7|6377.7|3
1621281320000|2021-05-17 19:55:20|6380|6378|6379.7|6377.7|6380|6378|6379|6377|7
1621281330000|2021-05-17 19:55:30|6379.5|6377.5|6378.7|6376.7|6379.5|6377.5|6378.7|6376.7|4
1621281340000|2021-05-17 19:55:40|6379|6377|6378.7|6376.7|6379|6377|6378.7|6376.7|2
1621281360000|2021-05-17 19:56:00|6378.5|6376.5|6377.7|6375.7|6378.5|6376.5|6377.7|6375.7|9
1621281370000|2021-05-17 19:56:10|6377.5|6375.5|6377.5|6375.5|6378|6376|6377.5|6375.5|12
1621281380000|2021-05-17 19:56:20|6377.7|6375.7|6377.7|6375.7|6378|6376|6377.5|6375.5|9
1621281390000|2021-05-17 19:56:30|6378|6376|6378.2|6376.2|6378.2|6376.2|6378|6376|0
1621281400000|2021-05-17 19:56:40|6378.5|6376.5|6379|6377|6379|6377|6378.2|6376.2|7
1621281410000|2021-05-17 19:56:50|6378.7|6376.7|6379.5|6377.5|6379.5|6377.5|6378.5|6376.5|1
1621281420000|2021-05-17 19:57:00|6379.7|6377.7|6379.7|6377.7|6380|6378|6379.5|6377.5|3
1621281430000|2021-05-17 19:57:10|6379.5|6377.5|6380|6378|6380|6378|6379.5|6377.5|3
1621281440000|2021-05-17 19:57:20|6379.7|6377.7|6380|6378|6380|6378|6379.7|6377.7|3
1621281450000|2021-05-17 19:57:30|6380.2|6378.2|6380.2|6378.2|6380.5|6378.5|6380.2|6378.2|6
1621281460000|2021-05-17 19:57:40|6380.5|6378.5|6380.2|6378.2|6380.5|6378.5|6380.2|6378.2|6
1621281470000|2021-05-17 19:57:50|6381|6379|6380.2|6378.2|6381|6379|6380.2|6378.2|10
1621281480000|2021-05-17 19:58:00|6380.5|6378.5|6380.7|6378.7|6381|6379|6380.2|6378.2|26
1621281490000|2021-05-17 19:58:10|6380.5|6378.5|6380.5|6378.5|6380.5|6378.5|6378.7|6376.7|24
1621281500000|2021-05-17 19:58:20|6380.2|6378.2|6380.7|6378.7|6380.7|6378.7|6380|6378|4
1621281510000|2021-05-17 19:58:30|6381|6379|6381|6379|6381|6379|6381|6379|10
1621281520000|2021-05-17 19:58:40|6380.7|6378.7|6381|6379|6381|6379|6380.7|6378.7|1
1621281530000|2021-05-17 19:58:50|||||||||4
1621281540000|2021-05-17 19:59:00|6379.7|6377.7|6379.5|6377.5|6379.7|6377.7|6379|6377|33
1621281550000|2021-05-17 19:59:10|6379.7|6377.7|6379.5|6377.5|6380.2|6378.2|6379.2|6377.2|19
1621281560000|2021-05-17 19:59:20|6379.7|6377.7|6380.7|6378.7|6380.7|6378.7|6379.7|6377.7|7
1621281570000|2021-05-17 19:59:30|6381|6379|6381.2|6379.2|6381.5|6379.5|6381|6379|15
1621281580000|2021-05-17 19:59:40|6381.5|6379.5|6381.5|6379.5|6382.7|6380.7|6381|6379|2
1621281590000|2021-05-17 19:59:50|6381.7|6379.7|6381.5|6379.5|6381.7|6379.7|6380|6378|10
1621281600000|2021-05-17 20:00:00|6383|6379|6382.1|6378.1|6384.4|6380.4|6382.1|6378.1|0
1621281610000|2021-05-17 20:00:10|6381.7|6377.7|6382.4|6378.4|6383.1|6379.1|6381|6377|0
1621281620000|2021-05-17 20:00:20|6382.1|6378.1|6382.7|6378.7|6383.1|6379.1|6382.1|6378.1|0
1621281630000|2021-05-17 20:00:30|6382.8|6378.8|6382.4|6378.4|6383.1|6379.1|6382.4|6378.4|0
1621281640000|2021-05-17 20:00:40|6382.5|6378.5|6382.1|6378.1|6382.7|6378.7|6382.1|6378.1|0
1621281650000|2021-05-17 20:00:50|6382.2|6378.2|6382.7|6378.7|6383.1|6379.1|6382.1|6378.1|0
1621281660000|2021-05-17 20:01:00|6382.6|6378.6|6381.6|6377.6|6382.6|6378.6|6381.6|6377.6|0
1621281670000|2021-05-17 20:01:10|6381.3|6377.3|6381.3|6377.3|6381.6|6377.6|6381.2|6377.2|0
1621281680000|2021-05-17 20:01:20|6381|6377|6380.7|6376.7|6381|6377|6380.3|6376.3|0
1621281690000|2021-05-17 20:01:30|6380.6|6376.6|6381.3|6377.3|6381.6|6377.6|6380.3|6376.3|0
1621281700000|2021-05-17 20:01:40|6381.4|6377.4|6382.1|6378.1|6382.4|6378.4|6381.4|6377.4|0
1621281710000|2021-05-17 20:01:50|6382.2|6378.2|6382.4|6378.4|6382.4|6378.4|6382.1|6378.1|0
1621281720000|2021-05-17 20:02:00|6382.5|6378.5|6382.7|6378.7|6383.1|6379.1|6382.5|6378.5|0
1621281730000|2021-05-17 20:02:10|6382.8|6378.8|6383.1|6379.1|6383.4|6379.4|6382.7|6378.7|0
1621281740000|2021-05-17 20:02:20|6383|6379|6383.4|6379.4|6383.4|6379.4|6382.7|6378.7|0
1621281750000|2021-05-17 20:02:30|6383.8|6379.8|6383.8|6379.8|6383.8|6379.8|6383.8|6379.8|0
1621281770000|2021-05-17 20:02:50|6383.4|6379.4|6383.8|6379.8|6383.8|6379.8|6383.4|6379.4|0
1621281790000|2021-05-17 20:03:10|6383.9|6379.9|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1621281800000|2021-05-17 20:03:20|6383.8|6379.8|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1621281810000|2021-05-17 20:03:30|6383.8|6379.8|6383.4|6379.4|6383.8|6379.8|6383.4|6379.4|0
1621281820000|2021-05-17 20:03:40|6383.5|6379.5|6384.8|6380.8|6384.8|6380.8|6383.5|6379.5|0
1621281830000|2021-05-17 20:03:50|6384.9|6380.9|6386|6382|6386|6382|6384.8|6380.8|0
1621281840000|2021-05-17 20:04:00|6386.1|6382.1|6387.6|6383.6|6388|6384|6386.1|6382.1|0
1621281850000|2021-05-17 20:04:10|6387.5|6383.5|6386.3|6382.3|6387.5|6383.5|6385.9|6381.9|0
1621281860000|2021-05-17 20:04:20|6386.6|6382.6|6385.9|6381.9|6386.6|6382.6|6385.3|6381.3|0
1621281870000|2021-05-17 20:04:30|6385.5|6381.5|6386.6|6382.6|6386.6|6382.6|6385.5|6381.5|0
1621281880000|2021-05-17 20:04:40|6386.9|6382.9|6385.9|6381.9|6386.9|6382.9|6385.5|6381.5|0
1621281890000|2021-05-17 20:04:50|6386|6382|6386.6|6382.6|6386.6|6382.6|6386|6382|0
1621281900000|2021-05-17 20:05:00|6386.7|6382.7|6387.3|6383.3|6388.6|6384.6|6386.7|6382.7|0
1621281910000|2021-05-17 20:05:10|6387.2|6383.2|6387.5|6383.5|6387.9|6383.9|6387.2|6383.2|0
1621281920000|2021-05-17 20:05:20|6387.7|6383.7|6387.9|6383.9|6388.3|6384.3|6387.7|6383.7|0
1621281930000|2021-05-17 20:05:30|6387.8|6383.8|6387.4|6383.4|6388.4|6384.4|6387.4|6383.4|0
1621281940000|2021-05-17 20:05:40|6387.1|6383.1|6387.4|6383.4|6387.4|6383.4|6386.6|6382.6|0
1621281950000|2021-05-17 20:05:50|6387.7|6383.7|6387.7|6383.7|6387.7|6383.7|6387.4|6383.4|0
1621281960000|2021-05-17 20:06:00|6388|6384|6388|6384|6388|6384|6387.7|6383.7|0
1621281970000|2021-05-17 20:06:10|6387.8|6383.8|6387.7|6383.7|6388|6384|6387.7|6383.7|0
1621281980000|2021-05-17 20:06:20|6388|6384|6387.3|6383.3|6388|6384|6387|6383|0
1621281990000|2021-05-17 20:06:30|6387.4|6383.4|6387.7|6383.7|6387.7|6383.7|6387.4|6383.4|0
1621282000000|2021-05-17 20:06:40|6388|6384|6388|6384|6388|6384|6388|6384|0
1621282010000|2021-05-17 20:06:50|6388.1|6384.1|6387.6|6383.6|6388.3|6384.3|6387.6|6383.6|0
1621282020000|2021-05-17 20:07:00|6387.8|6383.8|6388|6384|6388.3|6384.3|6387.8|6383.8|0
1621282030000|2021-05-17 20:07:10|6387.9|6383.9|6388.1|6384.1|6388.4|6384.4|6387.8|6383.8|0
1621282040000|2021-05-17 20:07:20|6388|6384|6387.4|6383.4|6388|6384|6387.4|6383.4|0
1621282050000|2021-05-17 20:07:30|6387.6|6383.6|6387.8|6383.8|6388.1|6384.1|6387.4|6383.4|0
1621282060000|2021-05-17 20:07:40|6387.9|6383.9|6387.8|6383.8|6388.1|6384.1|6387.5|6383.5|0
1621282070000|2021-05-17 20:07:50|6388.1|6384.1|6387.8|6383.8|6388.1|6384.1|6387.8|6383.8|0
1621282080000|2021-05-17 20:08:00|6388.1|6384.1|6388.1|6384.1|6388.4|6384.4|6388.1|6384.1|0
1621282090000|2021-05-17 20:08:10|6388.2|6384.2|6388.1|6384.1|6388.4|6384.4|6388.1|6384.1|0
1621282100000|2021-05-17 20:08:20|6388|6384|6387.8|6383.8|6388|6384|6387.8|6383.8|0
1621282110000|2021-05-17 20:08:30|6388.1|6384.1|6388.1|6384.1|6388.1|6384.1|6387.8|6383.8|0
1621282120000|2021-05-17 20:08:40|6388.4|6384.4|6388.1|6384.1|6388.4|6384.4|6388.1|6384.1|0
1621282130000|2021-05-17 20:08:50|6388.2|6384.2|6388.1|6384.1|6388.4|6384.4|6388.1|6384.1|0
1621282140000|2021-05-17 20:09:00|6388|6384|6388.4|6384.4|6388.4|6384.4|6387.9|6383.9|0
1621282150000|2021-05-17 20:09:10|6388.3|6384.3|6387.8|6383.8|6388.4|6384.4|6387.4|6383.4|0
1621282160000|2021-05-17 20:09:20|6387.7|6383.7|6387.8|6383.8|6387.8|6383.8|6387.4|6383.4|0
1621282180000|2021-05-17 20:09:40|6387.9|6383.9|6387.1|6383.1|6388.1|6384.1|6387.1|6383.1|0
1621282200000|2021-05-17 20:10:00|6387.2|6383.2|6387.4|6383.4|6387.8|6383.8|6387.1|6383.1|0
1621282210000|2021-05-17 20:10:10|6387.5|6383.5|6387.8|6383.8|6387.8|6383.8|6387.5|6383.5|0
1621282220000|2021-05-17 20:10:20|6387.7|6383.7|6387.1|6383.1|6387.7|6383.7|6387.1|6383.1|0
1621282230000|2021-05-17 20:10:30|6387.2|6383.2|6387.8|6383.8|6387.8|6383.8|6387.2|6383.2|0
1621282240000|2021-05-17 20:10:40|6387.7|6383.7|6387.4|6383.4|6387.7|6383.7|6387.4|6383.4|0
1621282250000|2021-05-17 20:10:50|6387.5|6383.5|6387.8|6383.8|6387.8|6383.8|6387.5|6383.5|0
1621282260000|2021-05-17 20:11:00|6387.7|6383.7|6387.4|6383.4|6387.7|6383.7|6387.4|6383.4|0
1621282270000|2021-05-17 20:11:10|6387.1|6383.1|6386.8|6382.8|6387.4|6383.4|6386.8|6382.8|0
1621282280000|2021-05-17 20:11:20|6387.1|6383.1|6387.1|6383.1|6387.1|6383.1|6387.1|6383.1|0
1621282310000|2021-05-17 20:11:50|6387.2|6383.2|6387.1|6383.1|6387.4|6383.4|6387.1|6383.1|0
1621282320000|2021-05-17 20:12:00|6387.4|6383.4|6386.8|6382.8|6387.7|6383.7|6386.8|6382.8|0
1621282330000|2021-05-17 20:12:10|6386.9|6382.9|6386.5|6382.5|6386.9|6382.9|6386.2|6382.2|0
1621282350000|2021-05-17 20:12:30|6386.6|6382.6|6386.9|6382.9|6386.9|6382.9|6386.5|6382.5|0
1621282370000|2021-05-17 20:12:50|6387|6383|6387.2|6383.2|6387.6|6383.6|6387|6383|0
1621282380000|2021-05-17 20:13:00|6387.3|6383.3|6386.1|6382.1|6387.6|6383.6|6386.1|6382.1|0
1621282390000|2021-05-17 20:13:10|6386.2|6382.2|6386.1|6382.1|6386.5|6382.5|6386.1|6382.1|0
1621282400000|2021-05-17 20:13:20|6386|6382|6385.5|6381.5|6386.1|6382.1|6385.5|6381.5|0
1621282410000|2021-05-17 20:13:30|6385.6|6381.6|6386.1|6382.1|6386.1|6382.1|6385.5|6381.5|0
1621282430000|2021-05-17 20:13:50|6386.2|6382.2|6386.5|6382.5|6386.5|6382.5|6386.1|6382.1|0
1621282440000|2021-05-17 20:14:00|6386.4|6382.4|6386.1|6382.1|6386.4|6382.4|6386.1|6382.1|0
1621282450000|2021-05-17 20:14:10|6385.8|6381.8|6385.8|6381.8|6385.8|6381.8|6385.5|6381.5|0
1621282460000|2021-05-17 20:14:20|6385.9|6381.9|6386.9|6382.9|6386.9|6382.9|6385.9|6381.9|0
1621282470000|2021-05-17 20:14:30|6386.6|6382.6|6386.5|6382.5|6386.9|6382.9|6386.1|6382.1|0
1621282480000|2021-05-17 20:14:40|6386.4|6382.4|6385.8|6381.8|6386.4|6382.4|6385.8|6381.8|0
1621282490000|2021-05-17 20:14:50|6385.5|6381.5|6385.3|6381.3|6385.6|6381.6|6385|6381|0
1621282500000|2021-05-17 20:15:00|6385.5|6381.5|6385.7|6381.7|6385.9|6381.9|6385.4|6381.4|0
1621282510000|2021-05-17 20:15:10|6385.9|6381.9|6384.9|6380.9|6385.9|6381.9|6384.9|6380.9|0
1621282520000|2021-05-17 20:15:20|6385|6381|6384.9|6380.9|6385|6381|6384.7|6380.7|0
1621282530000|2021-05-17 20:15:30|6385.1|6381.1|6384.9|6380.9|6385.1|6381.1|6384.9|6380.9|0
1621282540000|2021-05-17 20:15:40|6385|6381|6384.9|6380.9|6385|6381|6384.9|6380.9|0
1621282550000|2021-05-17 20:15:50|6385|6381|6384.9|6380.9|6385|6381|6384.9|6380.9|0
1621282570000|2021-05-17 20:16:10|6385|6381|6385|6381|6385|6381|6385|6381|0
1621282590000|2021-05-17 20:16:30|6384.9|6380.9|6385|6381|6385|6381|6384.9|6380.9|0
1621282600000|2021-05-17 20:16:40|6384.9|6380.9|6385|6381|6385|6381|6384.9|6380.9|0
1621282610000|2021-05-17 20:16:50|6385.1|6381.1|6385.3|6381.3|6385.3|6381.3|6385.1|6381.1|0
1621282620000|2021-05-17 20:17:00|6385.1|6381.1|6385|6381|6385.1|6381.1|6385|6381|0
1621282670000|2021-05-17 20:17:50|6384.8|6380.8|6384.8|6380.8|6384.8|6380.8|6384.8|6380.8|0
1621282680000|2021-05-17 20:18:00|6385|6381|6385|6381|6385|6381|6385|6381|0
1621282720000|2021-05-17 20:18:40|6384.8|6380.8|6385|6381|6385|6381|6384.8|6380.8|0
1621282750000|2021-05-17 20:19:10|6384.8|6380.8|6384.8|6380.8|6384.8|6380.8|6384.8|6380.8|0
1621282760000|2021-05-17 20:19:20|6384.7|6380.7|6384.8|6380.8|6384.8|6380.8|6384.7|6380.7|0
1621282770000|2021-05-17 20:19:30|6385.1|6381.1|6385.9|6381.9|6385.9|6381.9|6385.1|6381.1|0
1621282780000|2021-05-17 20:19:40|6385.7|6381.7|6385.6|6381.6|6385.9|6381.9|6385.6|6381.6|0
1621282800000|2021-05-17 20:20:00|6385.8|6381.8|6385.6|6381.6|6385.8|6381.8|6385.6|6381.6|0
1621282810000|2021-05-17 20:20:10|6385.8|6381.8|6385.6|6381.6|6385.8|6381.8|6385.6|6381.6|0
1621282850000|2021-05-17 20:20:50|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1621282880000|2021-05-17 20:21:20|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|0
1621282930000|2021-05-17 20:22:10|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1621282940000|2021-05-17 20:22:20|6385.6|6381.6|6385.6|6381.6|6385.6|6381.6|6385.6|6381.6|0
1621282950000|2021-05-17 20:22:30|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|6385.2|6381.2|0
1621282960000|2021-05-17 20:22:40|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1621282990000|2021-05-17 20:23:10|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621283020000|2021-05-17 20:23:40|6385.5|6381.5|6385.4|6381.4|6385.5|6381.5|6385.4|6381.4|0
1621283030000|2021-05-17 20:23:50|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1621283040000|2021-05-17 20:24:00|6384.8|6380.8|6384.8|6380.8|6384.8|6380.8|6384.8|6380.8|0
1621283050000|2021-05-17 20:24:10|6385|6381|6385|6381|6385|6381|6385|6381|0
1621283060000|2021-05-17 20:24:20|6384.7|6380.7|6385|6381|6385|6381|6384.7|6380.7|0
1621283080000|2021-05-17 20:24:40|6385.4|6381.4|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621283090000|2021-05-17 20:24:50|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1621283140000|2021-05-17 20:25:40|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621283150000|2021-05-17 20:25:50|6385.1|6381.1|6385.3|6381.3|6385.3|6381.3|6385.1|6381.1|0
1621283160000|2021-05-17 20:26:00|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621283290000|2021-05-17 20:28:10|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1621283300000|2021-05-17 20:28:20|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621283320000|2021-05-17 20:28:40|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1621283330000|2021-05-17 20:28:50|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621283350000|2021-05-17 20:29:10|6385.5|6381.5|6385.4|6381.4|6385.5|6381.5|6385.4|6381.4|0
1621283360000|2021-05-17 20:29:20|6385.3|6381.3|6385.5|6381.5|6385.5|6381.5|6385.3|6381.3|0
1621283370000|2021-05-17 20:29:30|6385.3|6381.3|6385.4|6381.4|6385.5|6381.5|6385.3|6381.3|0
1621283380000|2021-05-17 20:29:40|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1621283390000|2021-05-17 20:29:50|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621283400000|2021-05-17 20:30:00|6385.3|6381.3|6385.4|6381.4|6385.4|6381.4|6384.6|6380.6|0
1621283410000|2021-05-17 20:30:10|6385.5|6381.5|6385.4|6381.4|6385.7|6381.7|6384.9|6380.9|0
1621283420000|2021-05-17 20:30:20|6385.3|6381.3|6385.4|6381.4|6385.4|6381.4|6384.9|6380.9|0
1621283430000|2021-05-17 20:30:30|6385.3|6381.3|6384.9|6380.9|6385.7|6381.7|6384.9|6380.9|0
1621283440000|2021-05-17 20:30:40|6385|6381|6385.4|6381.4|6385.4|6381.4|6385|6381|0
1621283450000|2021-05-17 20:30:50|6385.3|6381.3|6385.4|6381.4|6385.4|6381.4|6384.9|6380.9|0
1621283460000|2021-05-17 20:31:00|6385.3|6381.3|6384.9|6380.9|6385.3|6381.3|6384.9|6380.9|0
1621283470000|2021-05-17 20:31:10|6385|6381|6385.7|6381.7|6385.7|6381.7|6385|6381|0
1621283480000|2021-05-17 20:31:20|6385.8|6381.8|6386|6382|6386|6382|6385.8|6381.8|0
1621283490000|2021-05-17 20:31:30|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621283500000|2021-05-17 20:31:40|6385.4|6381.4|6385.4|6381.4|6385.7|6381.7|6385.4|6381.4|0
1621283520000|2021-05-17 20:32:00|6385.3|6381.3|6385.4|6381.4|6385.4|6381.4|6384.9|6380.9|0
1621283540000|2021-05-17 20:32:20|6385.5|6381.5|6385.7|6381.7|6385.7|6381.7|6385.5|6381.5|0
1621283550000|2021-05-17 20:32:30|6385.4|6381.4|6385.7|6381.7|6386|6382|6385.4|6381.4|0
1621283560000|2021-05-17 20:32:40|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621283570000|2021-05-17 20:32:50|6385.3|6381.3|6384.6|6380.6|6385.3|6381.3|6384.6|6380.6|0
1621283590000|2021-05-17 20:33:10|6384.7|6380.7|6384.6|6380.6|6384.9|6380.9|6384.6|6380.6|0
1621283600000|2021-05-17 20:33:20|6384.7|6380.7|6384.9|6380.9|6384.9|6380.9|6384.7|6380.7|0
1621283620000|2021-05-17 20:33:40|6384.6|6380.6|6384.9|6380.9|6384.9|6380.9|6384.6|6380.6|0
1621283640000|2021-05-17 20:34:00|6384.6|6380.6|6384.9|6380.9|6384.9|6380.9|6384.6|6380.6|0
1621283660000|2021-05-17 20:34:20|6384.8|6380.8|6384.6|6380.6|6384.8|6380.8|6384.6|6380.6|0
1621283670000|2021-05-17 20:34:30|6384.9|6380.9|6384.9|6380.9|6384.9|6380.9|6384.9|6380.9|0
1621283720000|2021-05-17 20:35:20|6384.8|6380.8|6384.9|6380.9|6384.9|6380.9|6384.6|6380.6|0
1621283730000|2021-05-17 20:35:30|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|0
1621283740000|2021-05-17 20:35:40|6384.9|6380.9|6384.9|6380.9|6385.3|6381.3|6384.9|6380.9|0
1621283750000|2021-05-17 20:35:50|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|0
1621283760000|2021-05-17 20:36:00|6385.4|6381.4|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621283770000|2021-05-17 20:36:10|6385.6|6381.6|6385.4|6381.4|6385.6|6381.6|6385.3|6381.3|0
1621283830000|2021-05-17 20:37:10|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621283840000|2021-05-17 20:37:20|6386|6382|6386|6382|6386|6382|6386|6382|0
1621283850000|2021-05-17 20:37:30|6385.7|6381.7|6386|6382|6386.3|6382.3|6385.7|6381.7|0
1621283860000|2021-05-17 20:37:40|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621283870000|2021-05-17 20:37:50|6385.6|6381.6|6385.4|6381.4|6385.6|6381.6|6385.4|6381.4|0
1621283880000|2021-05-17 20:38:00|6385.7|6381.7|6385.4|6381.4|6385.7|6381.7|6385.4|6381.4|0
1621283890000|2021-05-17 20:38:10|6385.7|6381.7|6386.3|6382.3|6386.3|6382.3|6385.7|6381.7|0
1621283910000|2021-05-17 20:38:30|6386|6382|6386|6382|6386|6382|6386|6382|0
1621283920000|2021-05-17 20:38:40|6386.1|6382.1|6386.3|6382.3|6386.3|6382.3|6386|6382|0
1621283930000|2021-05-17 20:38:50|6386.2|6382.2|6385.6|6381.6|6386.2|6382.2|6385.6|6381.6|0
1621283940000|2021-05-17 20:39:00|6385.7|6381.7|6385.6|6381.6|6386|6382|6385.6|6381.6|0
1621283950000|2021-05-17 20:39:10|6385.7|6381.7|6385.6|6381.6|6386|6382|6385.6|6381.6|0
1621283960000|2021-05-17 20:39:20|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621283970000|2021-05-17 20:39:30|6385.6|6381.6|6385.4|6381.4|6385.6|6381.6|6385.4|6381.4|0
1621283980000|2021-05-17 20:39:40|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621284000000|2021-05-17 20:40:00|6385.6|6381.6|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621284030000|2021-05-17 20:40:30|6385.8|6381.8|6386|6382|6386|6382|6385.7|6381.7|0
1621284050000|2021-05-17 20:40:50|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621284080000|2021-05-17 20:41:20|6385.6|6381.6|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621284120000|2021-05-17 20:42:00|6385.6|6381.6|6385.4|6381.4|6385.6|6381.6|6385.4|6381.4|0
1621284140000|2021-05-17 20:42:20|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621284150000|2021-05-17 20:42:30|6385.8|6381.8|6385.7|6381.7|6386|6382|6385.7|6381.7|0
1621284180000|2021-05-17 20:43:00|6385.6|6381.6|6385.4|6381.4|6385.6|6381.6|6385.4|6381.4|0
1621284190000|2021-05-17 20:43:10|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621284200000|2021-05-17 20:43:20|6385.8|6381.8|6385.7|6381.7|6386|6382|6385.7|6381.7|0
1621284220000|2021-05-17 20:43:40|6385.6|6381.6|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621284230000|2021-05-17 20:43:50|6385.8|6381.8|6385.8|6381.8|6386|6382|6385.7|6381.7|0
1621284240000|2021-05-17 20:44:00|6386|6382|6385.7|6381.7|6386|6382|6385.7|6381.7|0
1621284270000|2021-05-17 20:44:30|6385.6|6381.6|6385.4|6381.4|6385.6|6381.6|6385.4|6381.4|0
1621284280000|2021-05-17 20:44:40|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621284300000|2021-05-17 20:45:00|6385.8|6381.8|6386|6382|6386.3|6382.3|6385.8|6381.8|0
1621284310000|2021-05-17 20:45:10|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621284360000|2021-05-17 20:46:00|6385.6|6381.6|6385.6|6381.6|6385.6|6381.6|6385.6|6381.6|0
1621284370000|2021-05-17 20:46:10|6385.4|6381.4|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621284390000|2021-05-17 20:46:30|6385.6|6381.6|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621284400000|2021-05-17 20:46:40|6386|6382|6386|6382|6386|6382|6386|6382|0
1621284410000|2021-05-17 20:46:50|6386.1|6382.1|6386.3|6382.3|6386.3|6382.3|6386.1|6382.1|0
1621284420000|2021-05-17 20:47:00|6386|6382|6386|6382|6386|6382|6386|6382|0
1621284450000|2021-05-17 20:47:30|6386.1|6382.1|6386.3|6382.3|6386.3|6382.3|6386.1|6382.1|0
1621284460000|2021-05-17 20:47:40|6386.4|6382.4|6386.7|6382.7|6386.7|6382.7|6386.4|6382.4|0
1621284470000|2021-05-17 20:47:50|6386.6|6382.6|6386.3|6382.3|6386.6|6382.6|6386.3|6382.3|0
1621284480000|2021-05-17 20:48:00|6386.4|6382.4|6386.7|6382.7|6386.7|6382.7|6386.4|6382.4|0
1621284520000|2021-05-17 20:48:40|6386.6|6382.6|6386.7|6382.7|6386.7|6382.7|6386.3|6382.3|0
1621284550000|2021-05-17 20:49:10|6387|6383|6386.7|6382.7|6387|6383|6386.7|6382.7|0
1621284560000|2021-05-17 20:49:20|6387|6383|6387|6383|6387|6383|6387|6383|0
1621284570000|2021-05-17 20:49:30|6386.9|6382.9|6386.3|6382.3|6386.9|6382.9|6386.3|6382.3|0
1621284580000|2021-05-17 20:49:40|6386.4|6382.4|6386.7|6382.7|6386.7|6382.7|6386.4|6382.4|0
1621284590000|2021-05-17 20:49:50|6386.6|6382.6|6386.3|6382.3|6386.6|6382.6|6386.3|6382.3|0
1621284600000|2021-05-17 20:50:00|6386|6382|6386.7|6382.7|6386.7|6382.7|6386|6382|0
1621284620000|2021-05-17 20:50:20|6387|6383|6387|6383|6387|6383|6386.7|6382.7|0
1621284630000|2021-05-17 20:50:30|6386.9|6382.9|6387|6383|6387|6383|6386.7|6382.7|0
1621284640000|2021-05-17 20:50:40|6386.9|6382.9|6387|6383|6387|6383|6386.7|6382.7|0
1621284660000|2021-05-17 20:51:00|6386.9|6382.9|6387|6383|6387|6383|6386.7|6382.7|0
1621284670000|2021-05-17 20:51:10|6386.9|6382.9|6387|6383|6387|6383|6386.7|6382.7|0
1621284680000|2021-05-17 20:51:20|6386.9|6382.9|6387|6383|6387|6383|6386.7|6382.7|0
1621284690000|2021-05-17 20:51:30|6387.4|6383.4|6387.4|6383.4|6387.4|6383.4|6387.4|6383.4|0
1621284710000|2021-05-17 20:51:50|6387|6383|6387|6383|6387|6383|6387|6383|0
1621284720000|2021-05-17 20:52:00|6387.4|6383.4|6387|6383|6387.4|6383.4|6387|6383|0
1621284730000|2021-05-17 20:52:10|6387.4|6383.4|6387.4|6383.4|6387.4|6383.4|6387.4|6383.4|0
1621284740000|2021-05-17 20:52:20|6387|6383|6387|6383|6387.4|6383.4|6387|6383|0
1621284750000|2021-05-17 20:52:30|6387.4|6383.4|6387|6383|6387.4|6383.4|6387|6383|0
1621284760000|2021-05-17 20:52:40|6387.4|6383.4|6387|6383|6387.4|6383.4|6387|6383|0
1621284770000|2021-05-17 20:52:50|6387.4|6383.4|6387.4|6383.4|6387.4|6383.4|6387|6383|0
1621284780000|2021-05-17 20:53:00|6387|6383|6387.7|6383.7|6387.7|6383.7|6387|6383|0
1621284790000|2021-05-17 20:53:10|6387.4|6383.4|6387.4|6383.4|6387.4|6383.4|6387.4|6383.4|0
1621284800000|2021-05-17 20:53:20|6387.5|6383.5|6387.7|6383.7|6387.7|6383.7|6387.5|6383.5|0
1621284810000|2021-05-17 20:53:30|6387.4|6383.4|6387.7|6383.7|6387.7|6383.7|6387.4|6383.4|0
1621284820000|2021-05-17 20:53:40|6387.4|6383.4|6387.4|6383.4|6387.7|6383.7|6387.4|6383.4|0
1621284830000|2021-05-17 20:53:50|6387|6383|6387|6383|6387.4|6383.4|6387|6383|0
1621284840000|2021-05-17 20:54:00|6386.9|6382.9|6386.6|6382.6|6386.9|6382.9|6386.6|6382.6|0
1621284850000|2021-05-17 20:54:10|6386.7|6382.7|6386.6|6382.6|6387|6383|6386.6|6382.6|0
1621284870000|2021-05-17 20:54:30|6386.7|6382.7|6386.6|6382.6|6387|6383|6386.6|6382.6|0
1621284890000|2021-05-17 20:54:50|6386.7|6382.7|6386.9|6382.9|6386.9|6382.9|6386.7|6382.7|0
1621284900000|2021-05-17 20:55:00|6386.6|6382.6|6386.6|6382.6|6386.9|6382.9|6386.6|6382.6|0
1621284910000|2021-05-17 20:55:10|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|0
1621284920000|2021-05-17 20:55:20|6386.2|6382.2|6386|6382|6386.3|6382.3|6386|6382|0
1621284930000|2021-05-17 20:55:30|6386.3|6382.3|6386.6|6382.6|6386.6|6382.6|6386.3|6382.3|0
1621284940000|2021-05-17 20:55:40|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|0
1621284950000|2021-05-17 20:55:50|6386.6|6382.6|6386.9|6382.9|6386.9|6382.9|6386.6|6382.6|0
1621284960000|2021-05-17 20:56:00|6386.6|6382.6|6386.6|6382.6|6386.9|6382.9|6386.6|6382.6|0
1621284970000|2021-05-17 20:56:10|6386.7|6382.7|6386.9|6382.9|6386.9|6382.9|6386.7|6382.7|0
1621284980000|2021-05-17 20:56:20|6386.6|6382.6|6386.3|6382.3|6386.6|6382.6|6386.3|6382.3|0
1621284990000|2021-05-17 20:56:30|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|0
1621285010000|2021-05-17 20:56:50|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|0
1621285030000|2021-05-17 20:57:10|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|0
1621285040000|2021-05-17 20:57:20|6386.7|6382.7|6386.9|6382.9|6386.9|6382.9|6386.7|6382.7|0
1621285050000|2021-05-17 20:57:30|6386.6|6382.6|6386.5|6382.5|6386.6|6382.6|6386.5|6382.5|0
1621285080000|2021-05-17 20:58:00|6386.2|6382.2|6386.5|6382.5|6386.5|6382.5|6386.2|6382.2|0
1621285090000|2021-05-17 20:58:10|6386.6|6382.6|6386.5|6382.5|6386.9|6382.9|6386.5|6382.5|0
1621285110000|2021-05-17 20:58:30|6386.2|6382.2|6386.2|6382.2|6386.2|6382.2|6386.2|6382.2|0
1621285120000|2021-05-17 20:58:40|6386.3|6382.3|6386.2|6382.2|6386.5|6382.5|6386.2|6382.2|0
1621285140000|2021-05-17 20:59:00|6386.3|6382.3|6386.2|6382.2|6386.6|6382.6|6386.2|6382.2|0
1621285150000|2021-05-17 20:59:10|6386.3|6382.3|6386.2|6382.2|6386.5|6382.5|6386.2|6382.2|0
1621285160000|2021-05-17 20:59:20|6386.3|6382.3|6386.2|6382.2|6386.5|6382.5|6385.9|6381.9|0
1621285170000|2021-05-17 20:59:30|6386.3|6382.3|6386.2|6382.2|6386.5|6382.5|6386.2|6382.2|0
1621285180000|2021-05-17 20:59:40|6386.3|6382.3|6386.2|6382.2|6386.5|6382.5|6386.2|6382.2|0
1621285190000|2021-05-17 20:59:50|6386.3|6382.3|6386.2|6382.2|6386.5|6382.5|6385.9|6381.9|0
1621285200000|2021-05-17 21:00:00|6386.1|6382.1|6386.5|6382.5|6386.5|6382.5|6386.1|6382.1|0
1621285260000|2021-05-17 21:01:00|6386.8|6382.8|6386.8|6382.8|6386.8|6382.8|6386.8|6382.8|0
1621285290000|2021-05-17 21:01:30|6386.9|6382.9|6386.8|6382.8|6386.9|6382.9|6386.8|6382.8|0
1621285410000|2021-05-17 21:03:30|6386.9|6382.9|6386.9|6382.9|6386.9|6382.9|6386.9|6382.9|0
1621285710000|2021-05-17 21:08:30|6386.6|6382.6|6386.2|6382.2|6386.6|6382.6|6386.2|6382.2|0
1621285730000|2021-05-17 21:08:50|6386.5|6382.5|6386.5|6382.5|6386.5|6382.5|6386.5|6382.5|0
1621285740000|2021-05-17 21:09:00|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|0
1621285850000|2021-05-17 21:10:50|6386.2|6382.2|6386.2|6382.2|6386.2|6382.2|6386.2|6382.2|0
1621285920000|2021-05-17 21:12:00|6386.9|6382.9|6386.9|6382.9|6386.9|6382.9|6386.9|6382.9|0
1621286330000|2021-05-17 21:18:50|6386.8|6382.8|6386.8|6382.8|6386.8|6382.8|6386.8|6382.8|0
1621286370000|2021-05-17 21:19:30|6386.4|6382.4|6386.4|6382.4|6386.4|6382.4|6386.4|6382.4|0
1621286410000|2021-05-17 21:20:10|6386.5|6382.5|6386.5|6382.5|6386.5|6382.5|6386.5|6382.5|0
1621286460000|2021-05-17 21:21:00|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|0
1621286650000|2021-05-17 21:24:10|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|0
1621286790000|2021-05-17 21:26:30|6386.6|6382.6|6386.7|6382.7|6386.7|6382.7|6386.6|6382.6|0
1621287000000|2021-05-17 21:30:00|6386.4|6382.4|6386.4|6382.4|6386.4|6382.4|6386.4|6382.4|0
1621287090000|2021-05-17 21:31:30|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|0
1621287110000|2021-05-17 21:31:50|6386.8|6382.8|6386.8|6382.8|6386.8|6382.8|6386.8|6382.8|0
1621287120000|2021-05-17 21:32:00|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|0
1621287150000|2021-05-17 21:32:30|6386.4|6382.4|6386.7|6382.7|6386.7|6382.7|6386.4|6382.4|0
1621287390000|2021-05-17 21:36:30|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|0
1621287530000|2021-05-17 21:38:50|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|0
1621287550000|2021-05-17 21:39:10|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|0
1621287590000|2021-05-17 21:39:50|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|0
1621287710000|2021-05-17 21:41:50|6386.2|6382.2|6386.2|6382.2|6386.2|6382.2|6386.2|6382.2|0
1621287740000|2021-05-17 21:42:20|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|0
1621287750000|2021-05-17 21:42:30|6386.2|6382.2|6386.2|6382.2|6386.2|6382.2|6386.2|6382.2|0
1621287820000|2021-05-17 21:43:40|6386|6382|6386|6382|6386|6382|6386|6382|0
1621287840000|2021-05-17 21:44:00|6385.9|6381.9|6385.9|6381.9|6385.9|6381.9|6385.9|6381.9|0
1621287850000|2021-05-17 21:44:10|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621288000000|2021-05-17 21:46:40|6385.8|6381.8|6385.8|6381.8|6385.8|6381.8|6385.8|6381.8|0
1621288010000|2021-05-17 21:46:50|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621288070000|2021-05-17 21:47:50|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621288090000|2021-05-17 21:48:10|6385.7|6381.7|6385.5|6381.5|6385.7|6381.7|6385.5|6381.5|0
1621288120000|2021-05-17 21:48:40|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621288130000|2021-05-17 21:48:50|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|0
1621288140000|2021-05-17 21:49:00|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621288390000|2021-05-17 21:53:10|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|0
1621288430000|2021-05-17 21:53:50|6385.2|6381.2|6385.3|6381.3|6385.3|6381.3|6385.2|6381.2|0
1621288730000|2021-05-17 21:58:50|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|6385.4|6381.4|0
1621288740000|2021-05-17 21:59:00|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|0
1621288750000|2021-05-17 21:59:10|6385.6|6381.6|6385.7|6381.7|6385.7|6381.7|6385.6|6381.6|0
1621288760000|2021-05-17 21:59:20|6385.6|6381.6|6385.6|6381.6|6385.6|6381.6|6385.6|6381.6|0
1621288770000|2021-05-17 21:59:30|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1621288780000|2021-05-17 21:59:40|6385.1|6381.1|6385.1|6381.1|6385.1|6381.1|6385.1|6381.1|0
1621288790000|2021-05-17 21:59:50|6385.8|6381.8|6385.8|6381.8|6385.8|6381.8|6385.8|6381.8|0
1621288800000|2021-05-17 22:00:00|6385.6|6381.6|6384.7|6380.7|6385.6|6381.6|6383.6|6379.6|0
1621288810000|2021-05-17 22:00:10|6384.9|6380.9|6385.2|6381.2|6385.2|6381.2|6384.1|6380.1|0
1621288820000|2021-05-17 22:00:20|6385.3|6381.3|6385.5|6381.5|6385.8|6381.8|6384.9|6380.9|0
1621288830000|2021-05-17 22:00:30|6385.2|6381.2|6385.2|6381.2|6385.2|6381.2|6385|6381|0
1621288840000|2021-05-17 22:00:40|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|6385.5|6381.5|0
1621288850000|2021-05-17 22:00:50|6385.6|6381.6|6386.2|6382.2|6386.6|6382.6|6385.6|6381.6|0
1621288860000|2021-05-17 22:01:00|6386.1|6382.1|6385.5|6381.5|6386.1|6382.1|6385.5|6381.5|0
1621288870000|2021-05-17 22:01:10|6385.7|6381.7|6385.8|6381.8|6385.8|6381.8|6385.7|6381.7|0
1621288900000|2021-05-17 22:01:40|6385.9|6381.9|6386.6|6382.6|6386.6|6382.6|6385.9|6381.9|0
1621288930000|2021-05-17 22:02:10|6386.3|6382.3|6386.6|6382.6|6386.6|6382.6|6386.2|6382.2|0
1621288940000|2021-05-17 22:02:20|6386.2|6382.2|6386.2|6382.2|6386.2|6382.2|6386.2|6382.2|0
1621288950000|2021-05-17 22:02:30|6386.1|6382.1|6385.8|6381.8|6386.1|6382.1|6385.8|6381.8|0
1621288960000|2021-05-17 22:02:40|6385.5|6381.5|6385.7|6381.7|6385.7|6381.7|6385.5|6381.5|0
1621288970000|2021-05-17 22:02:50|6385.5|6381.5|6386.2|6382.2|6386.2|6382.2|6385.5|6381.5|0
1621288980000|2021-05-17 22:03:00|6386.3|6382.3|6386.6|6382.6|6386.6|6382.6|6386.3|6382.3|0
1621288990000|2021-05-17 22:03:10|6386.7|6382.7|6386.6|6382.6|6386.9|6382.9|6386.6|6382.6|0
1621289000000|2021-05-17 22:03:20|6386.8|6382.8|6386.9|6382.9|6386.9|6382.9|6386.8|6382.8|0
1621289040000|2021-05-17 22:04:00|6387|6383|6387.3|6383.3|6387.3|6383.3|6387|6383|0
1621289060000|2021-05-17 22:04:20|6387.2|6383.2|6386.9|6382.9|6387.2|6383.2|6386.9|6382.9|0
1621289100000|2021-05-17 22:05:00|6387|6383|6386.9|6382.9|6387.3|6383.3|6386.9|6382.9|0
1621289120000|2021-05-17 22:05:20|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|0
1621289140000|2021-05-17 22:05:40|6386.2|6382.2|6386|6382|6386.3|6382.3|6386|6382|0
1621289150000|2021-05-17 22:05:50|6386.1|6382.1|6386.5|6382.5|6386.8|6382.8|6386.1|6382.1|0
1621289160000|2021-05-17 22:06:00|6386.4|6382.4|6386.3|6382.3|6386.4|6382.4|6386.3|6382.3|0
1621289180000|2021-05-17 22:06:20|6386.5|6382.5|6386.8|6382.8|6386.8|6382.8|6386.5|6382.5|0
1621289200000|2021-05-17 22:06:40|6386.9|6382.9|6386.8|6382.8|6386.9|6382.9|6386.8|6382.8|0
1621289230000|2021-05-17 22:07:10|6386.7|6382.7|6386|6382|6386.7|6382.7|6386|6382|0
1621289260000|2021-05-17 22:07:40|6386.2|6382.2|6386.3|6382.3|6386.3|6382.3|6386.2|6382.2|0
1621289320000|2021-05-17 22:08:40|6386.2|6382.2|6386.3|6382.3|6386.3|6382.3|6386|6382|0
1621289330000|2021-05-17 22:08:50|6386.2|6382.2|6386|6382|6386.2|6382.2|6386|6382|0
1621289400000|2021-05-17 22:10:00|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|6386.1|6382.1|0
1621289510000|2021-05-17 22:11:50|6386.5|6382.5|6386.7|6382.7|6386.7|6382.7|6386.5|6382.5|0
1621289600000|2021-05-17 22:13:20|6386.8|6382.8|6387.1|6383.1|6387.1|6383.1|6386.8|6382.8|0
1621289620000|2021-05-17 22:13:40|6387|6383|6386.7|6382.7|6387|6383|6386.7|6382.7|0
1621289630000|2021-05-17 22:13:50|6386.8|6382.8|6387.1|6383.1|6387.1|6383.1|6386.8|6382.8|0
1621289720000|2021-05-17 22:15:20|6387.2|6383.2|6387.1|6383.1|6387.4|6383.4|6387.1|6383.1|0
1621289770000|2021-05-17 22:16:10|6387|6383|6386.7|6382.7|6387|6383|6386.3|6382.3|0
1621289780000|2021-05-17 22:16:20|6386.3|6382.3|6386|6382|6386.3|6382.3|6386|6382|0
1621289790000|2021-05-17 22:16:30|6385.9|6381.9|6385.6|6381.6|6385.9|6381.9|6385.6|6381.6|0
1621289800000|2021-05-17 22:16:40|6385.7|6381.7|6386|6382|6386|6382|6385.7|6381.7|0
1621289820000|2021-05-17 22:17:00|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|0
1621289830000|2021-05-17 22:17:10|6386.2|6382.2|6386|6382|6386.2|6382.2|6385.6|6381.6|0
1621289840000|2021-05-17 22:17:20|6385.9|6381.9|6386|6382|6386|6382|6385.8|6381.8|0
1621289850000|2021-05-17 22:17:30|6385.9|6381.9|6385.8|6381.8|6385.9|6381.9|6385.8|6381.8|0
1621289860000|2021-05-17 22:17:40|6386|6382|6385.8|6381.8|6386|6382|6385.8|6381.8|0
1621289870000|2021-05-17 22:17:50|6386|6382|6386|6382|6386|6382|6386|6382|0
1621289900000|2021-05-17 22:18:20|6385.9|6381.9|6385.6|6381.6|6385.9|6381.9|6385.6|6381.6|0
1621289910000|2021-05-17 22:18:30|6385.7|6381.7|6386|6382|6386|6382|6385.7|6381.7|0
1621289920000|2021-05-17 22:18:40|6385.9|6381.9|6385.8|6381.8|6385.9|6381.9|6385.6|6381.6|0
1621289930000|2021-05-17 22:18:50|6386|6382|6386|6382|6386|6382|6386|6382|0
1621289940000|2021-05-17 22:19:00|6385.9|6381.9|6386|6382|6386|6382|6385.6|6381.6|0
1621289950000|2021-05-17 22:19:10|6386.1|6382.1|6386|6382|6386.1|6382.1|6386|6382|0
1621289990000|2021-05-17 22:19:50|6385.9|6381.9|6385.6|6381.6|6385.9|6381.9|6385.6|6381.6|0
1621290000000|2021-05-17 22:20:00|6385.7|6381.7|6386|6382|6386|6382|6385.7|6381.7|0
1621290020000|2021-05-17 22:20:20|6386.1|6382.1|6386|6382|6386.1|6382.1|6386|6382|0
1621290030000|2021-05-17 22:20:30|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|0
1621290040000|2021-05-17 22:20:40|6386.4|6382.4|6386.7|6382.7|6386.7|6382.7|6386.4|6382.4|0
1621290080000|2021-05-17 22:21:20|6386.8|6382.8|6387.1|6383.1|6387.1|6383.1|6386.8|6382.8|0
1621290090000|2021-05-17 22:21:30|6387.4|6383.4|6387.1|6383.1|6387.4|6383.4|6387.1|6383.1|0
1621290110000|2021-05-17 22:21:50|6387|6383|6387|6383|6387|6383|6387|6383|0
1621290200000|2021-05-17 22:23:20|6387.1|6383.1|6387.1|6383.1|6387.1|6383.1|6387.1|6383.1|0
1621290240000|2021-05-17 22:24:00|6387|6383|6386.7|6382.7|6387|6383|6386.7|6382.7|0
1621290280000|2021-05-17 22:24:40|6386.8|6382.8|6387|6383|6387.1|6383.1|6386.8|6382.8|0
1621290290000|2021-05-17 22:24:50|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|0
1621290310000|2021-05-17 22:25:10|6386.4|6382.4|6386.3|6382.3|6386.4|6382.4|6386.3|6382.3|0
1621290350000|2021-05-17 22:25:50|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|0
1621290360000|2021-05-17 22:26:00|6386.3|6382.3|6385.9|6381.9|6386.3|6382.3|6385.9|6381.9|0
1621290370000|2021-05-17 22:26:10|6386|6382|6386.3|6382.3|6386.3|6382.3|6386|6382|0
1621290380000|2021-05-17 22:26:20|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|0
1621290400000|2021-05-17 22:26:40|6386.4|6382.4|6386.4|6382.4|6386.4|6382.4|6386.3|6382.3|0
1621290410000|2021-05-17 22:26:50|6386.5|6382.5|6386.7|6382.7|6386.7|6382.7|6386.5|6382.5|0
1621290490000|2021-05-17 22:28:10|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|6386.3|6382.3|0
1621290550000|2021-05-17 22:29:10|6386.2|6382.2|6386.3|6382.3|6386.3|6382.3|6385.9|6381.9|0
1621290570000|2021-05-17 22:29:30|6386.2|6382.2|6386.1|6382.1|6386.2|6382.2|6386.1|6382.1|0
1621290580000|2021-05-17 22:29:40|6385.9|6381.9|6385.9|6381.9|6386.1|6382.1|6385.9|6381.9|0
1621290600000|2021-05-17 22:30:00|6385.6|6381.6|6385.9|6381.9|6385.9|6381.9|6385.6|6381.6|0
1621290660000|2021-05-17 22:31:00|6385.6|6381.6|6385.6|6381.6|6385.6|6381.6|6385.6|6381.6|0
1621290670000|2021-05-17 22:31:10|6385.3|6381.3|6385.5|6381.5|6385.5|6381.5|6385.3|6381.3|0
1621290680000|2021-05-17 22:31:20|6385.4|6381.4|6385.3|6381.3|6385.5|6381.5|6385.3|6381.3|0
1621290690000|2021-05-17 22:31:30|6385.4|6381.4|6385.6|6381.6|6385.6|6381.6|6385.4|6381.4|0
1621290700000|2021-05-17 22:31:40|6385.3|6381.3|6385.6|6381.6|6385.6|6381.6|6385.3|6381.3|0
1621290710000|2021-05-17 22:31:50|6387.5|6383.5|6387.4|6383.4|6387.5|6383.5|6387.4|6383.4|0
1621290720000|2021-05-17 22:32:00|6387.3|6383.3|6387.1|6383.1|6387.3|6383.3|6387.1|6383.1|0
1621290730000|2021-05-17 22:32:10|6387|6383|6386.8|6382.8|6387.1|6383.1|6386.8|6382.8|0
1621290740000|2021-05-17 22:32:20|6386.9|6382.9|6386.8|6382.8|6387.1|6383.1|6386.8|6382.8|0
1621290750000|2021-05-17 22:32:30|6386.5|6382.5|6386.5|6382.5|6386.5|6382.5|6386.5|6382.5|0
1621290770000|2021-05-17 22:32:50|6386.6|6382.6|6386.8|6382.8|6386.8|6382.8|6386.6|6382.6|0
1621290780000|2021-05-17 22:33:00|6386.5|6382.5|6386.5|6382.5|6386.5|6382.5|6386.5|6382.5|0
1621290830000|2021-05-17 22:33:50|6386.6|6382.6|6387.1|6383.1|6387.1|6383.1|6386.6|6382.6|0
1621290880000|2021-05-17 22:34:40|6387.2|6383.2|6387.5|6383.5|6387.5|6383.5|6387.2|6383.2|0
1621290900000|2021-05-17 22:35:00|6387.8|6383.8|6387.5|6383.5|6387.8|6383.8|6387.5|6383.5|0
1621290920000|2021-05-17 22:35:20|6387.4|6383.4|6387.3|6383.3|6387.5|6383.5|6387.3|6383.3|0
1621290930000|2021-05-17 22:35:30|6387.1|6383.1|6387.1|6383.1|6387.1|6383.1|6387.1|6383.1|0
1621290940000|2021-05-17 22:35:40|6387.2|6383.2|6387.5|6383.5|6387.5|6383.5|6387.2|6383.2|0
1621290960000|2021-05-17 22:36:00|6387.6|6383.6|6387.5|6383.5|6387.8|6383.8|6387.5|6383.5|0
1621290980000|2021-05-17 22:36:20|6387.8|6383.8|6387.8|6383.8|6387.8|6383.8|6387.8|6383.8|0
1621290990000|2021-05-17 22:36:30|6387.7|6383.7|6387.1|6383.1|6387.7|6383.7|6387.1|6383.1|0
1621291000000|2021-05-17 22:36:40|6387|6383|6386.5|6382.5|6387|6383|6386.5|6382.5|0
1621291010000|2021-05-17 22:36:50|6386.6|6382.6|6386.8|6382.8|6387.1|6383.1|6386.6|6382.6|0
1621291020000|2021-05-17 22:37:00|6386.5|6382.5|6386|6382|6386.5|6382.5|6386|6382|0
1621291030000|2021-05-17 22:37:10|6385.7|6381.7|6385.7|6381.7|6385.7|6381.7|6385.6|6381.6|0
1621291040000|2021-05-17 22:37:20|6385.4|6381.4|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621291050000|2021-05-17 22:37:30|6385.6|6381.6|6385.7|6381.7|6385.7|6381.7|6385.6|6381.6|0
1621291100000|2021-05-17 22:38:20|6385.6|6381.6|6385.4|6381.4|6385.6|6381.6|6385.4|6381.4|0
1621291110000|2021-05-17 22:38:30|6385.5|6381.5|6385.7|6381.7|6385.7|6381.7|6385.4|6381.4|0
1621291120000|2021-05-17 22:38:40|6386|6382|6386|6382|6386|6382|6386|6382|0
1621291140000|2021-05-17 22:39:00|6386.1|6382.1|6386.5|6382.5|6386.5|6382.5|6386.1|6382.1|0
1621291150000|2021-05-17 22:39:10|6386.3|6382.3|6385.7|6381.7|6386.3|6382.3|6385.4|6381.4|0
1621291170000|2021-05-17 22:39:30|6385.6|6381.6|6385.4|6381.4|6385.6|6381.6|6385.4|6381.4|0
1621291180000|2021-05-17 22:39:40|6385.3|6381.3|6385.2|6381.2|6385.4|6381.4|6385|6381|0
1621291190000|2021-05-17 22:39:50|6385|6381|6385.4|6381.4|6385.4|6381.4|6385|6381|0
1621291200000|2021-05-17 22:40:00|6385.3|6381.3|6385|6381|6385.4|6381.4|6385|6381|0
1621291210000|2021-05-17 22:40:10|6384.9|6380.9|6384.7|6380.7|6385|6381|6384.7|6380.7|0
1621291220000|2021-05-17 22:40:20|6384.8|6380.8|6384.9|6380.9|6385|6381|6384.7|6380.7|0
1621291230000|2021-05-17 22:40:30|6385|6381|6384.7|6380.7|6385|6381|6384.7|6380.7|0
1621291240000|2021-05-17 22:40:40|6384.4|6380.4|6384.4|6380.4|6384.4|6380.4|6384.4|6380.4|0
1621291260000|2021-05-17 22:41:00|6384.1|6380.1|6383.9|6379.9|6384.4|6380.4|6383.9|6379.9|0
1621291270000|2021-05-17 22:41:10|6384|6380|6384.4|6380.4|6384.4|6380.4|6384|6380|0
1621291290000|2021-05-17 22:41:30|6384.7|6380.7|6385|6381|6385|6381|6384.7|6380.7|0
1621291300000|2021-05-17 22:41:40|6385.1|6381.1|6385.4|6381.4|6385.7|6381.7|6385.1|6381.1|0
1621291330000|2021-05-17 22:42:10|6385.3|6381.3|6385|6381|6385.3|6381.3|6385|6381|0
1621291350000|2021-05-17 22:42:30|6384.9|6380.9|6384.4|6380.4|6384.9|6380.9|6384.4|6380.4|0
1621291380000|2021-05-17 22:43:00|6384.3|6380.3|6383.9|6379.9|6384.3|6380.3|6383.9|6379.9|0
1621291390000|2021-05-17 22:43:10|6384|6380|6383.9|6379.9|6384.1|6380.1|6383.9|6379.9|0
1621291430000|2021-05-17 22:43:50|6384|6380|6384.4|6380.4|6384.4|6380.4|6384|6380|0
1621291440000|2021-05-17 22:44:00|6384.3|6380.3|6383.9|6379.9|6384.3|6380.3|6383.6|6379.6|0
1621291470000|2021-05-17 22:44:30|6384|6380|6384.4|6380.4|6384.4|6380.4|6384|6380|0
1621291500000|2021-05-17 22:45:00|6384.7|6380.7|6384.7|6380.7|6384.7|6380.7|6384.7|6380.7|0
1621291520000|2021-05-17 22:45:20|6384.5|6380.5|6384.4|6380.4|6384.7|6380.7|6384.4|6380.4|0
1621291540000|2021-05-17 22:45:40|6384.5|6380.5|6384.7|6380.7|6384.7|6380.7|6384.5|6380.5|0
1621291590000|2021-05-17 22:46:30|6384.4|6380.4|6384.4|6380.4|6384.4|6380.4|6384.4|6380.4|0
1621291600000|2021-05-17 22:46:40|6384.3|6380.3|6383.9|6379.9|6384.3|6380.3|6383.9|6379.9|0
1621291610000|2021-05-17 22:46:50|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1621291660000|2021-05-17 22:47:40|6383.7|6379.7|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1621291670000|2021-05-17 22:47:50|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1621291700000|2021-05-17 22:48:20|6383.3|6379.3|6383|6379|6383.3|6379.3|6383|6379|0
1621291730000|2021-05-17 22:48:50|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1621291760000|2021-05-17 22:49:20|6383.4|6379.4|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1621291840000|2021-05-17 22:50:40|6383.4|6379.4|6383.9|6379.9|6383.9|6379.9|6383.4|6379.4|0
1621291850000|2021-05-17 22:50:50|6383.6|6379.6|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1621291870000|2021-05-17 22:51:10|6384|6380|6384.4|6380.4|6384.4|6380.4|6384|6380|0
1621291880000|2021-05-17 22:51:20|6384.3|6380.3|6384.4|6380.4|6384.4|6380.4|6383.9|6379.9|0
1621291890000|2021-05-17 22:51:30|6384.3|6380.3|6383.9|6379.9|6384.3|6380.3|6383.9|6379.9|0
1621291900000|2021-05-17 22:51:40|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1621291920000|2021-05-17 22:52:00|6383.4|6379.4|6383.3|6379.3|6383.4|6379.4|6383.3|6379.3|0
1621291930000|2021-05-17 22:52:10|6383.6|6379.6|6383.4|6379.4|6383.6|6379.6|6383.4|6379.4|0
1621291940000|2021-05-17 22:52:20|6383.5|6379.5|6383.4|6379.4|6383.6|6379.6|6383.4|6379.4|0
1621291950000|2021-05-17 22:52:30|6383.5|6379.5|6383.6|6379.6|6383.6|6379.6|6383.4|6379.4|0
1621291970000|2021-05-17 22:52:50|6383.5|6379.5|6382.6|6378.6|6383.5|6379.5|6382.6|6378.6|0
1621291980000|2021-05-17 22:53:00|6382.5|6378.5|6382.6|6378.6|6382.6|6378.6|6382.5|6378.5|0
1621291990000|2021-05-17 22:53:10|6382.7|6378.7|6383.3|6379.3|6383.3|6379.3|6382.7|6378.7|0
1621292020000|2021-05-17 22:53:40|6383.2|6379.2|6383|6379|6383.2|6379.2|6383|6379|0
1621292040000|2021-05-17 22:54:00|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1621292050000|2021-05-17 22:54:10|6383.2|6379.2|6383|6379|6383.2|6379.2|6383|6379|0
1621292090000|2021-05-17 22:54:50|6382.9|6378.9|6382.6|6378.6|6382.9|6378.9|6382.6|6378.6|0
1621292100000|2021-05-17 22:55:00|6382.7|6378.7|6383|6379|6383|6379|6382.7|6378.7|0
1621292110000|2021-05-17 22:55:10|6383.1|6379.1|6383|6379|6383.1|6379.1|6383|6379|0
1621292150000|2021-05-17 22:55:50|6383.1|6379.1|6383|6379|6383.3|6379.3|6383|6379|0
1621292180000|2021-05-17 22:56:20|6383.1|6379.1|6383.3|6379.3|6383.3|6379.3|6383.1|6379.1|0
1621292190000|2021-05-17 22:56:30|6383.2|6379.2|6383.3|6379.3|6383.3|6379.3|6383|6379|0
1621292210000|2021-05-17 22:56:50|6383.2|6379.2|6383|6379|6383.2|6379.2|6383|6379|0
1621292240000|2021-05-17 22:57:20|6382.9|6378.9|6382.2|6378.2|6382.9|6378.9|6382.2|6378.2|0
1621292280000|2021-05-17 22:58:00|6382.1|6378.1|6381.9|6377.9|6382.1|6378.1|6381.9|6377.9|0
1621292310000|2021-05-17 22:58:30|6381.8|6377.8|6381.5|6377.5|6381.8|6377.8|6381.5|6377.5|0
1621292350000|2021-05-17 22:59:10|6381.6|6377.6|6381.9|6377.9|6382|6378|6381.6|6377.6|0
1621292360000|2021-05-17 22:59:20|6382|6378|6382.2|6378.2|6382.2|6378.2|6382|6378|0
1621292370000|2021-05-17 22:59:30|6382|6378|6381.9|6377.9|6382|6378|6381.9|6377.9|0
1621292380000|2021-05-17 22:59:40|6382|6378|6381.9|6377.9|6382.2|6378.2|6381.9|6377.9|0
1621292390000|2021-05-17 22:59:50|6381.8|6377.8|6381.5|6377.5|6381.8|6377.8|6381.5|6377.5|0
1621292400000|2021-05-17 23:00:00|6381.6|6377.6|6381.9|6377.9|6381.9|6377.9|6381.5|6377.5|0
1621292410000|2021-05-17 23:00:10|6382|6378|6382.2|6378.2|6382.2|6378.2|6382|6378|0
1621292420000|2021-05-17 23:00:20|6382.5|6378.5|6382.2|6378.2|6382.5|6378.5|6382.2|6378.2|0
1621292430000|2021-05-17 23:00:30|6382.5|6378.5|6381.9|6377.9|6382.6|6378.6|6381.9|6377.9|0
1621292440000|2021-05-17 23:00:40|6381.8|6377.8|6381.5|6377.5|6381.8|6377.8|6381.5|6377.5|0
1621292460000|2021-05-17 23:01:00|6381.6|6377.6|6381.9|6377.9|6381.9|6377.9|6381.6|6377.6|0
1621292470000|2021-05-17 23:01:10|6381.8|6377.8|6381.7|6377.7|6381.9|6377.9|6381.7|6377.7|0
1621292480000|2021-05-17 23:01:20|6381.9|6377.9|6381.5|6377.5|6381.9|6377.9|6381.5|6377.5|0
1621292520000|2021-05-17 23:02:00|6381.6|6377.6|6381.5|6377.5|6381.9|6377.9|6381.5|6377.5|0
1621292530000|2021-05-17 23:02:10|6381.6|6377.6|6381.9|6377.9|6381.9|6377.9|6381.6|6377.6|0
1621292550000|2021-05-17 23:02:30|6382|6378|6382.2|6378.2|6382.2|6378.2|6382|6378|0
1621292560000|2021-05-17 23:02:40|6382.1|6378.1|6381.9|6377.9|6382.1|6378.1|6381.9|6377.9|0
1621292570000|2021-05-17 23:02:50|6382|6378|6382|6378|6382.2|6378.2|6381.9|6377.9|0
1621292580000|2021-05-17 23:03:00|6382.2|6378.2|6382.2|6378.2|6382.2|6378.2|6381.9|6377.9|0
1621292590000|2021-05-17 23:03:10|6382.1|6378.1|6381.9|6377.9|6382.1|6378.1|6381.9|6377.9|0
1621292600000|2021-05-17 23:03:20|6382|6378|6381.9|6377.9|6382|6378|6381.9|6377.9|0
1621292620000|2021-05-17 23:03:40|6381.8|6377.8|6381.7|6377.7|6381.8|6377.8|6381.5|6377.5|0
1621292630000|2021-05-17 23:03:50|6381.5|6377.5|6381.9|6377.9|6381.9|6377.9|6381.5|6377.5|0
1621292650000|2021-05-17 23:04:10|6382.2|6378.2|6381.9|6377.9|6382.2|6378.2|6381.9|6377.9|0
1621292660000|2021-05-17 23:04:20|6382|6378|6383|6379|6383|6379|6382|6378|0
1621292680000|2021-05-17 23:04:40|6382.9|6378.9|6382.2|6378.2|6382.9|6378.9|6382.2|6378.2|0
1621292690000|2021-05-17 23:04:50|6382.1|6378.1|6381.9|6377.9|6382.2|6378.2|6381.9|6377.9|0
1621292700000|2021-05-17 23:05:00|6382|6378|6382.2|6378.2|6382.2|6378.2|6382|6378|0
1621292710000|2021-05-17 23:05:10|6382.6|6378.6|6382.6|6378.6|6382.6|6378.6|6382.6|6378.6|0
1621292720000|2021-05-17 23:05:20|6382.7|6378.7|6383|6379|6383|6379|6382.7|6378.7|0
1621292730000|2021-05-17 23:05:30|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1621292740000|2021-05-17 23:05:40|6383.4|6379.4|6383.9|6379.9|6384.4|6380.4|6383.3|6379.3|0
1621292750000|2021-05-17 23:05:50|6383.8|6379.8|6383.6|6379.6|6383.8|6379.8|6383.6|6379.6|0
1621292770000|2021-05-17 23:06:10|6383.5|6379.5|6383.3|6379.3|6383.5|6379.5|6383.3|6379.3|0
1621292780000|2021-05-17 23:06:20|6383.4|6379.4|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1621292800000|2021-05-17 23:06:40|6383.4|6379.4|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1621292840000|2021-05-17 23:07:20|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1621292860000|2021-05-17 23:07:40|6383.4|6379.4|6383.3|6379.3|6383.4|6379.4|6383.3|6379.3|0
1621292870000|2021-05-17 23:07:50|6383.4|6379.4|6383.6|6379.6|6383.6|6379.6|6383.4|6379.4|0
1621292890000|2021-05-17 23:08:10|6383.4|6379.4|6383.3|6379.3|6383.4|6379.4|6383.3|6379.3|0
1621292940000|2021-05-17 23:09:00|6383.4|6379.4|6383.6|6379.6|6383.6|6379.6|6383.4|6379.4|0
1621292960000|2021-05-17 23:09:20|6383.8|6379.8|6383.6|6379.6|6383.8|6379.8|6383.6|6379.6|0
1621293020000|2021-05-17 23:10:20|6383.7|6379.7|6383.3|6379.3|6383.9|6379.9|6383.3|6379.3|0
1621293140000|2021-05-17 23:12:20|6383.2|6379.2|6383|6379|6383.3|6379.3|6383|6379|0
1621293150000|2021-05-17 23:12:30|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|6383.3|6379.3|0
1621293160000|2021-05-17 23:12:40|6383.2|6379.2|6383|6379|6383.2|6379.2|6383|6379|0
1621293200000|2021-05-17 23:13:20|6383.1|6379.1|6383.3|6379.3|6383.3|6379.3|6383.1|6379.1|0
1621293210000|2021-05-17 23:13:30|6383.4|6379.4|6383.6|6379.6|6383.6|6379.6|6383.4|6379.4|0
1621293230000|2021-05-17 23:13:50|6383.4|6379.4|6383.6|6379.6|6383.6|6379.6|6383.4|6379.4|0
1621293240000|2021-05-17 23:14:00|6383.5|6379.5|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1621293250000|2021-05-17 23:14:10|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1621293270000|2021-05-17 23:14:30|6383.8|6379.8|6384.4|6380.4|6384.4|6380.4|6383.8|6379.8|0
1621293300000|2021-05-17 23:15:00|6384.3|6380.3|6383.9|6379.9|6384.3|6380.3|6383.9|6379.9|0
1621293310000|2021-05-17 23:15:10|6383.4|6380.4|6383.4|6380.4|6383.4|6380.4|6383.4|6380.4|0
1621293350000|2021-05-17 23:15:50|6383.3|6380.3|6383.3|6380.3|6383.3|6380.3|6383.3|6380.3|0
1621293360000|2021-05-17 23:16:00|6383.2|6380.2|6383.4|6380.4|6383.4|6380.4|6383.1|6380.1|0
1621293430000|2021-05-17 23:17:10|6383.3|6380.3|6383.2|6380.2|6383.3|6380.3|6383.2|6380.2|0
1621293440000|2021-05-17 23:17:20|6383.1|6380.1|6383.4|6380.4|6383.4|6380.4|6383.1|6380.1|0
1621293450000|2021-05-17 23:17:30|6383.3|6380.3|6383.1|6380.1|6383.3|6380.3|6383.1|6380.1|0
1621293460000|2021-05-17 23:17:40|6383.3|6380.3|6383.4|6380.4|6383.4|6380.4|6383.3|6380.3|0
1621293480000|2021-05-17 23:18:00|6383.3|6380.3|6383.4|6380.4|6383.4|6380.4|6383.3|6380.3|0
1621293490000|2021-05-17 23:18:10|6383.5|6380.5|6383.9|6380.9|6384|6381|6383.5|6380.5|0
1621293500000|2021-05-17 23:18:20|6383.8|6380.8|6383.4|6380.4|6383.8|6380.8|6383.4|6380.4|0
1621293520000|2021-05-17 23:18:40|6383.1|6380.1|6383.1|6380.1|6383.1|6380.1|6383.1|6380.1|0
1621293630000|2021-05-17 23:20:30|6383.3|6380.3|6383.1|6380.1|6383.4|6380.4|6383.1|6380.1|0
1621293640000|2021-05-17 23:20:40|6383.3|6380.3|6383.3|6380.3|6383.3|6380.3|6383.3|6380.3|0
1621293650000|2021-05-17 23:20:50|6383.2|6380.2|6383.1|6380.1|6383.2|6380.2|6383.1|6380.1|0
1621293660000|2021-05-17 23:21:00|6383.3|6380.3|6383.1|6380.1|6383.3|6380.3|6383.1|6380.1|0
1621293670000|2021-05-17 23:21:10|6383.3|6380.3|6383.4|6380.4|6383.4|6380.4|6383.3|6380.3|0
1621293720000|2021-05-17 23:22:00|6383.5|6380.5|6383.9|6380.9|6383.9|6380.9|6383.5|6380.5|0
1621293730000|2021-05-17 23:22:10|6384.2|6381.2|6383.9|6380.9|6384.2|6381.2|6383.9|6380.9|0
1621293740000|2021-05-17 23:22:20|6384|6381|6383.9|6380.9|6384|6381|6383.9|6380.9|0
1621293750000|2021-05-17 23:22:30|6384|6381|6383.9|6380.9|6384|6381|6383.9|6380.9|0
1621293760000|2021-05-17 23:22:40|6384|6381|6383.9|6380.9|6384.2|6381.2|6383.9|6380.9|0
1621293840000|2021-05-17 23:24:00|6384|6381|6384.2|6381.2|6384.2|6381.2|6384|6381|0
1621293850000|2021-05-17 23:24:10|6384.1|6381.1|6383.9|6380.9|6384.1|6381.1|6383.9|6380.9|0
1621293870000|2021-05-17 23:24:30|6384|6381|6384|6381|6384.2|6381.2|6383.9|6380.9|0
1621293880000|2021-05-17 23:24:40|6384.1|6381.1|6384.2|6381.2|6384.2|6381.2|6384.1|6381.1|0
1621293890000|2021-05-17 23:24:50|6384|6381|6384.2|6381.2|6384.2|6381.2|6384|6381|0
1621293900000|2021-05-17 23:25:00|6384|6381|6383.9|6380.9|6384|6381|6383.9|6380.9|0
1621293910000|2021-05-17 23:25:10|6384|6381|6383.9|6380.9|6384.2|6381.2|6383.9|6380.9|0
1621293940000|2021-05-17 23:25:40|6384.2|6381.2|6384.2|6381.2|6384.2|6381.2|6384.2|6381.2|0
1621293950000|2021-05-17 23:25:50|6384|6381|6384.2|6381.2|6384.2|6381.2|6384|6381|0
1621293960000|2021-05-17 23:26:00|6384.3|6381.3|6384.4|6381.4|6384.5|6381.5|6384.3|6381.3|0
1621293970000|2021-05-17 23:26:10|6384.5|6381.5|6384.4|6381.4|6384.5|6381.5|6384.2|6381.2|0
1621293980000|2021-05-17 23:26:20|6384.5|6381.5|6384.2|6381.2|6384.5|6381.5|6384.2|6381.2|0
1621293990000|2021-05-17 23:26:30|6384.4|6381.4|6384.4|6381.4|6384.5|6381.5|6384.2|6381.2|0
1621294000000|2021-05-17 23:26:40|6384.5|6381.5|6384.5|6381.5|6384.5|6381.5|6384.5|6381.5|0
1621294030000|2021-05-17 23:27:10|6384.7|6381.7|6385.5|6382.5|6386.3|6383.3|6384.7|6381.7|0
1621294040000|2021-05-17 23:27:20|6385.6|6382.6|6385.9|6382.9|6385.9|6382.9|6385.5|6382.5|0
1621294050000|2021-05-17 23:27:30|6385.6|6382.6|6385.5|6382.5|6385.6|6382.6|6385.5|6382.5|0
1621294090000|2021-05-17 23:28:10|6385.6|6382.6|6386.6|6383.6|6386.6|6383.6|6385.6|6382.6|0
1621294100000|2021-05-17 23:28:20|6386.7|6383.7|6386.9|6383.9|6386.9|6383.9|6386.7|6383.7|0
1621294110000|2021-05-17 23:28:30|6386.7|6383.7|6386.6|6383.6|6386.7|6383.7|6386.6|6383.6|0
1621294130000|2021-05-17 23:28:50|6386.7|6383.7|6386.6|6383.6|6386.9|6383.9|6386.6|6383.6|0
1621294140000|2021-05-17 23:29:00|6386.7|6383.7|6386.9|6383.9|6386.9|6383.9|6386.7|6383.7|0
1621294150000|2021-05-17 23:29:10|6387.1|6384.1|6387.2|6384.2|6387.2|6384.2|6387.1|6384.1|0
1621294180000|2021-05-17 23:29:40|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1621294200000|2021-05-17 23:30:00|6386.7|6383.7|6386.9|6383.9|6386.9|6383.9|6386.6|6383.6|0
1621294230000|2021-05-17 23:30:30|6386.8|6383.8|6386.6|6383.6|6386.8|6383.8|6386.6|6383.6|0
1621294240000|2021-05-17 23:30:40|6386.5|6383.5|6386.1|6383.1|6386.5|6383.5|6386.1|6383.1|0
1621294250000|2021-05-17 23:30:50|6386|6383|6386|6383|6386.1|6383.1|6386|6383|0
1621294260000|2021-05-17 23:31:00|6386.1|6383.1|6386.1|6383.1|6386.3|6383.3|6386|6383|0
1621294270000|2021-05-17 23:31:10|6386.3|6383.3|6386.3|6383.3|6386.3|6383.3|6386.1|6383.1|0
1621294280000|2021-05-17 23:31:20|6386.6|6383.6|6386.6|6383.6|6386.6|6383.6|6386.6|6383.6|0
1621294290000|2021-05-17 23:31:30|6386.7|6383.7|6386.9|6383.9|6386.9|6383.9|6386.6|6383.6|0
1621294300000|2021-05-17 23:31:40|6387.1|6384.1|6386.9|6383.9|6387.1|6384.1|6386.9|6383.9|0
1621294320000|2021-05-17 23:32:00|6387.1|6384.1|6387.2|6384.2|6387.2|6384.2|6386.9|6383.9|0
1621294330000|2021-05-17 23:32:10|6387.1|6384.1|6386.9|6383.9|6387.1|6384.1|6386.9|6383.9|0
1621294340000|2021-05-17 23:32:20|6387.1|6384.1|6387.2|6384.2|6387.2|6384.2|6387.1|6384.1|0
1621294350000|2021-05-17 23:32:30|6387.3|6384.3|6387.6|6384.6|6387.6|6384.6|6387.3|6384.3|0
1621294360000|2021-05-17 23:32:40|6387.5|6384.5|6387.3|6384.3|6387.5|6384.5|6387.3|6384.3|0
1621294370000|2021-05-17 23:32:50|6387.4|6384.4|6387.6|6384.6|6387.6|6384.6|6387.4|6384.4|0
1621294380000|2021-05-17 23:33:00|6387.5|6384.5|6387.6|6384.6|6387.6|6384.6|6387.3|6384.3|0
1621294400000|2021-05-17 23:33:20|6387.5|6384.5|6387.3|6384.3|6387.5|6384.5|6387.3|6384.3|0
1621294410000|2021-05-17 23:33:30|6387.4|6384.4|6387.6|6384.6|6387.6|6384.6|6387.3|6384.3|0
1621294420000|2021-05-17 23:33:40|6387.5|6384.5|6387.3|6384.3|6387.5|6384.5|6387.3|6384.3|0
1621294440000|2021-05-17 23:34:00|6387.2|6384.2|6386.9|6383.9|6387.2|6384.2|6386.9|6383.9|0
1621294450000|2021-05-17 23:34:10|6387|6384|6387.1|6384.1|6387.3|6384.3|6386.9|6383.9|0
1621294460000|2021-05-17 23:34:20|6387.3|6384.3|6386.9|6383.9|6387.3|6384.3|6386.9|6383.9|0
1621294470000|2021-05-17 23:34:30|6387|6384|6387.1|6384.1|6387.3|6384.3|6387|6384|0
1621294480000|2021-05-17 23:34:40|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1621294490000|2021-05-17 23:34:50|6387|6384|6386.9|6383.9|6387.1|6384.1|6386.9|6383.9|0
1621294520000|2021-05-17 23:35:20|6386.6|6383.6|6386.8|6383.8|6386.8|6383.8|6386.6|6383.6|0
1621294530000|2021-05-17 23:35:30|6386.7|6383.7|6386.8|6383.8|6386.9|6383.9|6386.6|6383.6|0
1621294540000|2021-05-17 23:35:40|6386.9|6383.9|6386.6|6383.6|6386.9|6383.9|6386.6|6383.6|0
1621294550000|2021-05-17 23:35:50|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1621294560000|2021-05-17 23:36:00|6387|6384|6387.3|6384.3|6387.3|6384.3|6387|6384|0
1621294600000|2021-05-17 23:36:40|6387.2|6384.2|6386.9|6383.9|6387.2|6384.2|6386.9|6383.9|0
1621294610000|2021-05-17 23:36:50|6387|6384|6387.1|6384.1|6387.1|6384.1|6386.9|6383.9|0
1621294620000|2021-05-17 23:37:00|6386.9|6383.9|6387.3|6384.3|6387.3|6384.3|6386.9|6383.9|0
1621294630000|2021-05-17 23:37:10|6387.2|6384.2|6386.6|6383.6|6387.2|6384.2|6386.6|6383.6|0
1621294640000|2021-05-17 23:37:20|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.6|6383.6|0
1621294660000|2021-05-17 23:37:40|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1621294680000|2021-05-17 23:38:00|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|0
1621294690000|2021-05-17 23:38:10|6386.9|6383.9|6386.6|6383.6|6386.9|6383.9|6386.6|6383.6|0
1621294700000|2021-05-17 23:38:20|6386.4|6383.4|6386.3|6383.3|6386.4|6383.4|6386.3|6383.3|0
1621294710000|2021-05-17 23:38:30|6386.6|6383.6|6386.6|6383.6|6386.6|6383.6|6386.6|6383.6|0
1621294720000|2021-05-17 23:38:40|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.6|6383.6|0
1621294730000|2021-05-17 23:38:50|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.6|6383.6|0
1621294770000|2021-05-17 23:39:30|6386.8|6383.8|6386.6|6383.6|6386.8|6383.8|6386.6|6383.6|0
1621294780000|2021-05-17 23:39:40|6386.8|6383.8|6386.6|6383.6|6386.9|6383.9|6386.6|6383.6|0
1621294800000|2021-05-17 23:40:00|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1621294810000|2021-05-17 23:40:10|6387|6384|6387.3|6384.3|6387.3|6384.3|6387|6384|0
1621294820000|2021-05-17 23:40:20|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|0
1621294830000|2021-05-17 23:40:30|6387.5|6384.5|6387.3|6384.3|6387.5|6384.5|6387.3|6384.3|0
1621294850000|2021-05-17 23:40:50|6387.4|6384.4|6387.6|6384.6|6387.6|6384.6|6387.4|6384.4|0
1621294860000|2021-05-17 23:41:00|6387.5|6384.5|6387.3|6384.3|6387.5|6384.5|6387.3|6384.3|0
1621294870000|2021-05-17 23:41:10|6387.4|6384.4|6387.6|6384.6|6387.6|6384.6|6387.4|6384.4|0
1621294900000|2021-05-17 23:41:40|6387.7|6384.7|6388.4|6385.4|6388.4|6385.4|6387.7|6384.7|0
1621294910000|2021-05-17 23:41:50|6388.7|6385.7|6388.4|6385.4|6388.7|6385.7|6388.4|6385.4|0
1621294920000|2021-05-17 23:42:00|6388.5|6385.5|6389|6386|6389|6386|6388.5|6385.5|0
1621294930000|2021-05-17 23:42:10|6388.8|6385.8|6389|6386|6389|6386|6388.8|6385.8|0
1621294950000|2021-05-17 23:42:30|6389.2|6386.2|6389|6386|6389.3|6386.3|6389|6386|0
1621294960000|2021-05-17 23:42:40|6389.2|6386.2|6389.3|6386.3|6389.3|6386.3|6389|6386|0
1621294990000|2021-05-17 23:43:10|6389|6386|6389.3|6386.3|6389.3|6386.3|6389|6386|0
1621295000000|2021-05-17 23:43:20|6389.5|6386.5|6389.3|6386.3|6389.5|6386.5|6389.3|6386.3|0
1621295010000|2021-05-17 23:43:30|6389.4|6386.4|6390.1|6387.1|6390.1|6387.1|6389.4|6386.4|0
1621295020000|2021-05-17 23:43:40|6390.3|6387.3|6391.1|6388.1|6391.1|6388.1|6390.3|6387.3|0
1621295030000|2021-05-17 23:43:50|6391.2|6388.2|6391.4|6388.4|6391.7|6388.7|6390.7|6387.7|0
1621295040000|2021-05-17 23:44:00|6391.3|6388.3|6391.4|6388.4|6391.4|6388.4|6390.9|6387.9|0
1621295050000|2021-05-17 23:44:10|6391.5|6388.5|6391|6388|6391.5|6388.5|6391|6388|0
1621295080000|2021-05-17 23:44:40|6390.9|6387.9|6390.7|6387.7|6390.9|6387.9|6390.7|6387.7|0
1621295090000|2021-05-17 23:44:50|6390.8|6387.8|6391|6388|6391|6388|6390.8|6387.8|0
1621295100000|2021-05-17 23:45:00|6391.1|6388.1|6391.7|6388.7|6391.7|6388.7|6391.1|6388.1|0
1621295110000|2021-05-17 23:45:10|6391.6|6388.6|6391|6388|6391.7|6388.7|6391|6388|0
1621295120000|2021-05-17 23:45:20|6391.1|6388.1|6391|6388|6391.4|6388.4|6391|6388|0
1621295130000|2021-05-17 23:45:30|6391.1|6388.1|6391.7|6388.7|6391.7|6388.7|6391.1|6388.1|0
1621295140000|2021-05-17 23:45:40|6391.5|6388.5|6391.4|6388.4|6391.7|6388.7|6391.2|6388.2|0
1621295150000|2021-05-17 23:45:50|6391.7|6388.7|6391.4|6388.4|6391.7|6388.7|6391.4|6388.4|0
1621295170000|2021-05-17 23:46:10|6391.5|6388.5|6391.4|6388.4|6391.5|6388.5|6391.2|6388.2|0
1621295180000|2021-05-17 23:46:20|6391.3|6388.3|6391.2|6388.2|6391.4|6388.4|6391|6388|0
1621295190000|2021-05-17 23:46:30|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391|6388|0
1621295200000|2021-05-17 23:46:40|6391.3|6388.3|6391.4|6388.4|6391.4|6388.4|6391|6388|0
1621295210000|2021-05-17 23:46:50|6391.3|6388.3|6391|6388|6391.3|6388.3|6391|6388|0
1621295220000|2021-05-17 23:47:00|6391.1|6388.1|6391.2|6388.2|6391.4|6388.4|6391.1|6388.1|0
1621295230000|2021-05-17 23:47:10|6391|6388|6390.7|6387.7|6391.2|6388.2|6390.7|6387.7|0
1621295240000|2021-05-17 23:47:20|6390.9|6387.9|6391|6388|6391|6388|6390.9|6387.9|0
1621295250000|2021-05-17 23:47:30|6390.9|6387.9|6390.7|6387.7|6390.9|6387.9|6390.7|6387.7|0
1621295260000|2021-05-17 23:47:40|6390.8|6387.8|6391|6388|6391|6388|6390.8|6387.8|0
1621295270000|2021-05-17 23:47:50|6391.1|6388.1|6391.4|6388.4|6391.4|6388.4|6391.1|6388.1|0
1621295280000|2021-05-17 23:48:00|6391.7|6388.7|6392.1|6389.1|6392.1|6389.1|6391.7|6388.7|0
1621295290000|2021-05-17 23:48:10|6391.7|6388.7|6392.1|6389.1|6392.1|6389.1|6391.4|6388.4|0
1621295300000|2021-05-17 23:48:20|6391.8|6388.8|6392.1|6389.1|6392.1|6389.1|6391.7|6388.7|0
1621295310000|2021-05-17 23:48:30|6392.2|6389.2|6392.4|6389.4|6392.5|6389.5|6392.1|6389.1|0
1621295320000|2021-05-17 23:48:40|6392.1|6389.1|6392.1|6389.1|6392.5|6389.5|6392.1|6389.1|0
1621295340000|2021-05-17 23:49:00|6392.2|6389.2|6392.5|6389.5|6392.5|6389.5|6392.1|6389.1|0
1621295350000|2021-05-17 23:49:10|6392.6|6389.6|6392.8|6389.8|6393.1|6390.1|6392.6|6389.6|0
1621295360000|2021-05-17 23:49:20|6393.1|6390.1|6392.8|6389.8|6393.1|6390.1|6392.8|6389.8|0
1621295380000|2021-05-17 23:49:40|6393.1|6390.1|6392.8|6389.8|6393.1|6390.1|6392.8|6389.8|0
1621295390000|2021-05-17 23:49:50|6393.1|6390.1|6393.1|6390.1|6393.1|6390.1|6392.9|6389.9|0
1621295400000|2021-05-17 23:50:00|6393|6390|6392.9|6389.9|6393|6390|6392.9|6389.9|0
1621295410000|2021-05-17 23:50:10|6393.1|6390.1|6392.8|6389.8|6393.1|6390.1|6392.8|6389.8|0
1621295450000|2021-05-17 23:50:50|6392.7|6389.7|6392.8|6389.8|6392.8|6389.8|6392.4|6389.4|0
1621295470000|2021-05-17 23:51:10|6392.7|6389.7|6392.4|6389.4|6392.7|6389.7|6392.4|6389.4|0
1621295500000|2021-05-17 23:51:40|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|0
1621295520000|2021-05-17 23:52:00|6392.2|6389.2|6392.4|6389.4|6392.4|6389.4|6392.2|6389.2|0
1621295530000|2021-05-17 23:52:10|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|0
1621295550000|2021-05-17 23:52:30|6392.2|6389.2|6392.4|6389.4|6392.4|6389.4|6392.2|6389.2|0
1621295560000|2021-05-17 23:52:40|6392.5|6389.5|6392.8|6389.8|6392.8|6389.8|6392.5|6389.5|0
1621295570000|2021-05-17 23:52:50|6392.7|6389.7|6392.4|6389.4|6392.7|6389.7|6392.4|6389.4|0
1621295590000|2021-05-17 23:53:10|6392.3|6389.3|6392.1|6389.1|6392.3|6389.3|6392.1|6389.1|0
1621295600000|2021-05-17 23:53:20|6391.8|6388.8|6391.7|6388.7|6391.8|6388.8|6391.7|6388.7|0
1621295610000|2021-05-17 23:53:30|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|0
1621295620000|2021-05-17 23:53:40|6391.4|6388.4|6391.5|6388.5|6391.5|6388.5|6391.2|6388.2|0
1621295670000|2021-05-17 23:54:30|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|0
1621295680000|2021-05-17 23:54:40|6392|6389|6392.3|6389.3|6392.3|6389.3|6392|6389|0
1621295690000|2021-05-17 23:54:50|6392.2|6389.2|6391.9|6388.9|6392.2|6389.2|6391.9|6388.9|0
1621295700000|2021-05-17 23:55:00|6392|6389|6391.9|6388.9|6392.3|6389.3|6391.9|6388.9|0
1621295710000|2021-05-17 23:55:10|6392|6389|6392.6|6389.6|6392.6|6389.6|6392|6389|0
1621295730000|2021-05-17 23:55:30|6392.5|6389.5|6392.6|6389.6|6392.6|6389.6|6392.3|6389.3|0
1621295740000|2021-05-17 23:55:40|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|0
1621295750000|2021-05-17 23:55:50|6392.6|6389.6|6392.9|6389.9|6392.9|6389.9|6392.6|6389.6|0
1621295830000|2021-05-17 23:57:10|6392.7|6389.7|6392.9|6389.9|6392.9|6389.9|6392.7|6389.7|0
1621295840000|2021-05-17 23:57:20|6392.6|6389.6|6392.6|6389.6|6392.9|6389.9|6392.6|6389.6|0
1621295860000|2021-05-17 23:57:40|6392.7|6389.7|6392.9|6389.9|6392.9|6389.9|6392.7|6389.7|0
1621295880000|2021-05-17 23:58:00|6393|6390|6393.2|6390.2|6393.2|6390.2|6393|6390|0
1621295890000|2021-05-17 23:58:10|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|0
1621295900000|2021-05-17 23:58:20|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6393.1|6390.1|0
1621295910000|2021-05-17 23:58:30|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|0
1621295920000|2021-05-17 23:58:40|6392.6|6389.6|6392.6|6389.6|6392.9|6389.9|6392.6|6389.6|0
1621295930000|2021-05-17 23:58:50|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|6392.7|6389.7|0
1621295940000|2021-05-17 23:59:00|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|0
1621295950000|2021-05-17 23:59:10|6392.7|6389.7|6392.9|6389.9|6392.9|6389.9|6392.7|6389.7|0
1621295960000|2021-05-17 23:59:20|6393.1|6390.1|6392.9|6389.9|6393.1|6390.1|6392.9|6389.9|0
1621295970000|2021-05-17 23:59:30|6393.1|6390.1|6393.2|6390.2|6393.6|6390.6|6393.1|6390.1|0
1621295980000|2021-05-17 23:59:40|6393.3|6390.3|6393.2|6390.2|6393.4|6390.4|6393.2|6390.2|0
1621295990000|2021-05-17 23:59:50|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|0
1621296000000|2021-05-18 00:00:00|6392.6|6389.6|6393.2|6390.2|6393.6|6390.6|6392.6|6389.6|0
1621296010000|2021-05-18 00:00:10|6393.1|6390.1|6392.9|6389.9|6393.2|6390.2|6392.9|6389.9|0
1621296020000|2021-05-18 00:00:20|6393.1|6390.1|6393.6|6390.6|6393.6|6390.6|6392.9|6389.9|0
1621296030000|2021-05-18 00:00:30|6394|6391|6393.5|6390.5|6394|6391|6393.2|6390.2|0
1621296040000|2021-05-18 00:00:40|6393.2|6390.2|6392.6|6389.6|6393.4|6390.4|6392.6|6389.6|0
1621296050000|2021-05-18 00:00:50|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|6392.7|6389.7|0
1621296060000|2021-05-18 00:01:00|6393.2|6390.2|6392.9|6389.9|6393.2|6390.2|6392.9|6389.9|0
1621296070000|2021-05-18 00:01:10|6393.2|6390.2|6393.2|6390.2|6393.2|6390.2|6393|6390|0
1621296080000|2021-05-18 00:01:20|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6392.9|6389.9|0
1621296090000|2021-05-18 00:01:30|6393.1|6390.1|6393.2|6390.2|6393.2|6390.2|6392.9|6389.9|0
1621296100000|2021-05-18 00:01:40|6393.3|6390.3|6393.2|6390.2|6393.5|6390.5|6393.2|6390.2|0
1621296120000|2021-05-18 00:02:00|6393.3|6390.3|6392.9|6389.9|6393.5|6390.5|6392.9|6389.9|0
1621296140000|2021-05-18 00:02:20|6393.2|6390.2|6392.7|6389.7|6393.2|6390.2|6392.6|6389.6|0
1621296150000|2021-05-18 00:02:30|6392.6|6389.6|6392.6|6389.6|6392.7|6389.7|6392.6|6389.6|0
1621296160000|2021-05-18 00:02:40|6392.9|6389.9|6392.9|6389.9|6393|6390|6392.9|6389.9|0
1621296170000|2021-05-18 00:02:50|6393.2|6390.2|6392.6|6389.6|6393.2|6390.2|6392.6|6389.6|0
1621296180000|2021-05-18 00:03:00|6392.7|6389.7|6392.6|6389.6|6393.2|6390.2|6392.6|6389.6|0
1621296190000|2021-05-18 00:03:10|6392.7|6389.7|6392.6|6389.6|6392.9|6389.9|6392.6|6389.6|0
1621296210000|2021-05-18 00:03:30|6392.5|6389.5|6392.2|6389.2|6392.5|6389.5|6392.2|6389.2|0
1621296220000|2021-05-18 00:03:40|6392.3|6389.3|6390.7|6387.7|6392.6|6389.6|6390.4|6387.4|0
1621296230000|2021-05-18 00:03:50|6390.6|6387.6|6390.7|6387.7|6390.7|6387.7|6390.4|6387.4|0
1621296240000|2021-05-18 00:04:00|6390.8|6387.8|6391|6388|6391|6388|6390.8|6387.8|0
1621296250000|2021-05-18 00:04:10|6390.9|6387.9|6390.4|6387.4|6391|6388|6390.4|6387.4|0
1621296260000|2021-05-18 00:04:20|6390.6|6387.6|6390.7|6387.7|6390.7|6387.7|6390.6|6387.6|0
1621296270000|2021-05-18 00:04:30|6390.6|6387.6|6390.2|6387.2|6390.7|6387.7|6390.1|6387.1|0
1621296280000|2021-05-18 00:04:40|6390.1|6387.1|6390.1|6387.1|6390.4|6387.4|6389.6|6386.6|0
1621296290000|2021-05-18 00:04:50|6390.4|6387.4|6390.1|6387.1|6390.4|6387.4|6390.1|6387.1|0
1621296300000|2021-05-18 00:05:00|6390.2|6387.2|6390.7|6387.7|6390.7|6387.7|6390.2|6387.2|0
1621296310000|2021-05-18 00:05:10|6390.6|6387.6|6390.4|6387.4|6390.6|6387.6|6390.4|6387.4|0
1621296320000|2021-05-18 00:05:20|6390.6|6387.6|6390.4|6387.4|6390.7|6387.7|6390.4|6387.4|0
1621296330000|2021-05-18 00:05:30|6390.5|6387.5|6390.7|6387.7|6390.7|6387.7|6390.4|6387.4|0
1621296340000|2021-05-18 00:05:40|6390.6|6387.6|6390.7|6387.7|6390.7|6387.7|6390.4|6387.4|0
1621296350000|2021-05-18 00:05:50|6390.6|6387.6|6390.7|6387.7|6390.7|6387.7|6390.6|6387.6|0
1621296360000|2021-05-18 00:06:00|6390.6|6387.6|6390.1|6387.1|6390.6|6387.6|6390.1|6387.1|0
1621296370000|2021-05-18 00:06:10|6390|6387|6389.6|6386.6|6390.1|6387.1|6389.6|6386.6|0
1621296380000|2021-05-18 00:06:20|6389.8|6386.8|6390.1|6387.1|6390.1|6387.1|6389.8|6386.8|0
1621296390000|2021-05-18 00:06:30|6390|6387|6389.3|6386.3|6390|6387|6389.3|6386.3|0
1621296400000|2021-05-18 00:06:40|6389.1|6386.1|6389.3|6386.3|6389.3|6386.3|6389|6386|0
1621296420000|2021-05-18 00:07:00|6389.4|6386.4|6389.3|6386.3|6389.4|6386.4|6389.3|6386.3|0
1621296430000|2021-05-18 00:07:10|6389.4|6386.4|6389.1|6386.1|6389.4|6386.4|6389|6386|0
1621296440000|2021-05-18 00:07:20|6389.3|6386.3|6389.5|6386.5|6389.6|6386.6|6389.3|6386.3|0
1621296450000|2021-05-18 00:07:30|6389.6|6386.6|6390.1|6387.1|6390.1|6387.1|6389.3|6386.3|0
1621296460000|2021-05-18 00:07:40|6390|6387|6389.6|6386.6|6390.1|6387.1|6389.6|6386.6|0
1621296470000|2021-05-18 00:07:50|6389.8|6386.8|6390.1|6387.1|6390.1|6387.1|6389.8|6386.8|0
1621296480000|2021-05-18 00:08:00|6390|6387|6389.6|6386.6|6390|6387|6389|6386|0
1621296490000|2021-05-18 00:08:10|6389.4|6386.4|6390.1|6387.1|6390.4|6387.4|6389.4|6386.4|0
1621296500000|2021-05-18 00:08:20|6390.2|6387.2|6389|6386|6390.4|6387.4|6389|6386|0
1621296510000|2021-05-18 00:08:30|6388.9|6385.9|6389|6386|6389|6386|6388.6|6385.6|0
1621296520000|2021-05-18 00:08:40|6388.9|6385.9|6388.6|6385.6|6388.9|6385.9|6388.6|6385.6|0
1621296530000|2021-05-18 00:08:50|6388.7|6385.7|6389|6386|6389|6386|6388.6|6385.6|0
1621296540000|2021-05-18 00:09:00|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|0
1621296550000|2021-05-18 00:09:10|6389.4|6386.4|6390.1|6387.1|6390.1|6387.1|6389.4|6386.4|0
1621296560000|2021-05-18 00:09:20|6390|6387|6389.6|6386.6|6390.1|6387.1|6389.6|6386.6|0
1621296570000|2021-05-18 00:09:30|6389.8|6386.8|6390.1|6387.1|6390.1|6387.1|6389.6|6386.6|0
1621296580000|2021-05-18 00:09:40|6390|6387|6390.1|6387.1|6390.1|6387.1|6389.6|6386.6|0
1621296600000|2021-05-18 00:10:00|6390|6387|6389.6|6386.6|6390|6387|6389.6|6386.6|0
1621296620000|2021-05-18 00:10:20|6389.7|6386.7|6390.1|6387.1|6390.1|6387.1|6389.7|6386.7|0
1621296640000|2021-05-18 00:10:40|6390|6387|6389.6|6386.6|6390|6387|6389.6|6386.6|0
1621296650000|2021-05-18 00:10:50|6389.8|6386.8|6389.6|6386.6|6390.1|6387.1|6389.6|6386.6|0
1621296670000|2021-05-18 00:11:10|6389.5|6386.5|6389.3|6386.3|6389.6|6386.6|6389.3|6386.3|0
1621296680000|2021-05-18 00:11:20|6389.4|6386.4|6389.6|6386.6|6389.6|6386.6|6389|6386|0
1621296710000|2021-05-18 00:11:50|6389.5|6386.5|6389.6|6386.6|6389.6|6386.6|6389.3|6386.3|0
1621296720000|2021-05-18 00:12:00|6389.4|6386.4|6389.4|6386.4|6389.6|6386.6|6389.3|6386.3|0
1621296730000|2021-05-18 00:12:10|6389.3|6386.3|6389.6|6386.6|6389.6|6386.6|6389.3|6386.3|0
1621296740000|2021-05-18 00:12:20|6389.4|6386.4|6389.6|6386.6|6389.6|6386.6|6389.3|6386.3|0
1621296750000|2021-05-18 00:12:30|6389.4|6386.4|6389.3|6386.3|6389.4|6386.4|6389.3|6386.3|0
1621296760000|2021-05-18 00:12:40|6389.2|6386.2|6389|6386|6389.2|6386.2|6389|6386|0
1621296770000|2021-05-18 00:12:50|6389.1|6386.1|6389.3|6386.3|6389.3|6386.3|6389.1|6386.1|0
1621296780000|2021-05-18 00:13:00|6389.2|6386.2|6389.3|6386.3|6389.3|6386.3|6389|6386|0
1621296800000|2021-05-18 00:13:20|6389.2|6386.2|6388.9|6385.9|6389.2|6386.2|6388.9|6385.9|0
1621296810000|2021-05-18 00:13:30|6388.8|6385.8|6388.9|6385.9|6388.9|6385.9|6388.6|6385.6|0
1621296820000|2021-05-18 00:13:40|6388.8|6385.8|6388.6|6385.6|6388.8|6385.8|6388.6|6385.6|0
1621296830000|2021-05-18 00:13:50|6387.2|6384.2|6387.2|6384.2|6387.2|6384.2|6387.2|6384.2|0
1621296840000|2021-05-18 00:14:00|6387.5|6384.5|6387.5|6384.5|6387.5|6384.5|6387.2|6384.2|0
1621296850000|2021-05-18 00:14:10|6387.8|6384.8|6387.8|6384.8|6387.8|6384.8|6387.8|6384.8|0
1621296860000|2021-05-18 00:14:20|6388.1|6385.1|6388|6385|6388.1|6385.1|6387.8|6384.8|0
1621296870000|2021-05-18 00:14:30|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|6388|6385|0
1621296890000|2021-05-18 00:14:50|6388|6385|6387.8|6384.8|6388|6385|6387.8|6384.8|0
1621296900000|2021-05-18 00:15:00|6388|6385|6388.1|6385.1|6388.1|6385.1|6387.8|6384.8|0
1621296910000|2021-05-18 00:15:10|6388.2|6385.2|6388.6|6385.6|6388.6|6385.6|6388.2|6385.2|0
1621296920000|2021-05-18 00:15:20|6388.7|6385.7|6391.4|6388.4|6391.4|6388.4|6388.7|6385.7|0
1621296930000|2021-05-18 00:15:30|6390|6387|6391.5|6388.5|6391.5|6388.5|6390|6387|0
1621296950000|2021-05-18 00:15:50|6391.6|6388.6|6392.9|6389.9|6394.2|6391.2|6391.6|6388.6|0
1621296960000|2021-05-18 00:16:00|6394.2|6391.2|6397|6394|6397|6394|6394.2|6391.2|0
1621296970000|2021-05-18 00:16:10|6397.2|6394.2|6394.3|6391.3|6397.2|6394.2|6394.3|6391.3|0
1621296980000|2021-05-18 00:16:20|6394.9|6391.9|6395.7|6392.7|6395.7|6392.7|6394.9|6391.9|0
1621297020000|2021-05-18 00:17:00|6395.8|6392.8|6394.3|6391.3|6395.8|6392.8|6394.3|6391.3|0
1621297030000|2021-05-18 00:17:10|6394.9|6391.9|6395.8|6392.8|6397.2|6394.2|6394.9|6391.9|0
1621297040000|2021-05-18 00:17:20|6395.7|6392.7|6396.5|6393.5|6397.2|6394.2|6395.7|6392.7|0
1621297050000|2021-05-18 00:17:30|6396.2|6393.2|6396.5|6393.5|6397.2|6394.2|6395.8|6392.8|0
1621297060000|2021-05-18 00:17:40|6396.7|6393.7|6396.5|6393.5|6397.2|6394.2|6396.5|6393.5|0
1621297070000|2021-05-18 00:17:50|6396.7|6393.7|6397.2|6394.2|6397.2|6394.2|6396.7|6393.7|0
1621297080000|2021-05-18 00:18:00|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|0
1621297110000|2021-05-18 00:18:30|6397.5|6394.5|6397.3|6394.3|6398|6395|6397.3|6394.3|0
1621297120000|2021-05-18 00:18:40|6397.2|6394.2|6397.3|6394.3|6397.3|6394.3|6397.2|6394.2|0
1621297130000|2021-05-18 00:18:50|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|0
1621297140000|2021-05-18 00:19:00|6397.3|6394.3|6398.7|6395.7|6398.7|6395.7|6397.3|6394.3|0
1621297150000|2021-05-18 00:19:10|6399.3|6396.3|6399.8|6396.8|6400.1|6397.1|6399.3|6396.3|0
1621297160000|2021-05-18 00:19:20|6400.4|6397.4|6398.3|6395.3|6401.2|6398.2|6398.3|6395.3|0
1621297180000|2021-05-18 00:19:40|6398.8|6395.8|6399.7|6396.7|6399.8|6396.8|6398.8|6395.8|0
1621297190000|2021-05-18 00:19:50|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621297200000|2021-05-18 00:20:00|6399.7|6396.7|6399.8|6396.8|6399.8|6396.8|6399.7|6396.7|0
1621297210000|2021-05-18 00:20:10|6399.7|6396.7|6399.8|6396.8|6399.8|6396.8|6399.7|6396.7|0
1621297220000|2021-05-18 00:20:20|6400.3|6397.3|6399.7|6396.7|6401.2|6398.2|6399.7|6396.7|0
1621297230000|2021-05-18 00:20:30|6399.8|6396.8|6399|6396|6399.8|6396.8|6399|6396|0
1621297240000|2021-05-18 00:20:40|6399.3|6396.3|6398.3|6395.3|6399.8|6396.8|6398.3|6395.3|0
1621297260000|2021-05-18 00:21:00|6398.9|6395.9|6398.3|6395.3|6399.8|6396.8|6398.3|6395.3|0
1621297270000|2021-05-18 00:21:10|6398.4|6395.4|6398.3|6395.3|6398.4|6395.4|6398.3|6395.3|0
1621297280000|2021-05-18 00:21:20|6397.8|6394.8|6396.9|6393.9|6397.8|6394.8|6396.9|6393.9|0
1621297290000|2021-05-18 00:21:30|6398.3|6395.3|6397.6|6394.6|6398.3|6395.3|6397.6|6394.6|0
1621297300000|2021-05-18 00:21:40|6398.3|6395.3|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621297310000|2021-05-18 00:21:50|6398.1|6395.1|6397.6|6394.6|6398.3|6395.3|6396.9|6393.9|0
1621297320000|2021-05-18 00:22:00|6397.7|6394.7|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1621297350000|2021-05-18 00:22:30|6397|6394|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1621297360000|2021-05-18 00:22:40|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|0
1621297370000|2021-05-18 00:22:50|6398.1|6395.1|6396.9|6393.9|6398.1|6395.1|6396.9|6393.9|0
1621297390000|2021-05-18 00:23:10|6397.5|6394.5|6398.3|6395.3|6398.3|6395.3|6397.5|6394.5|0
1621297400000|2021-05-18 00:23:20|6398.1|6395.1|6397.6|6394.6|6398.1|6395.1|6396.9|6393.9|0
1621297410000|2021-05-18 00:23:30|6397.3|6394.3|6397.6|6394.6|6398.3|6395.3|6396.9|6393.9|0
1621297420000|2021-05-18 00:23:40|6397.9|6394.9|6398.3|6395.3|6398.3|6395.3|6397.6|6394.6|0
1621297490000|2021-05-18 00:24:50|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621297510000|2021-05-18 00:25:10|6398.7|6395.7|6398.4|6395.4|6399.8|6396.8|6398.4|6395.4|0
1621297560000|2021-05-18 00:26:00|6397.8|6394.8|6397.7|6394.7|6398.4|6395.4|6397|6394|0
1621297570000|2021-05-18 00:26:10|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621297580000|2021-05-18 00:26:20|6397|6394|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1621297590000|2021-05-18 00:26:30|6398.1|6395.1|6398.4|6395.4|6398.4|6395.4|6397.7|6394.7|0
1621297610000|2021-05-18 00:26:50|6397.8|6394.8|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1621297670000|2021-05-18 00:27:50|6398.1|6395.1|6397.7|6394.7|6398.1|6395.1|6397.7|6394.7|0
1621297680000|2021-05-18 00:28:00|6398|6395|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1621297720000|2021-05-18 00:28:40|6398.3|6395.3|6398.3|6395.3|6398.4|6395.4|6396.9|6393.9|0
1621297730000|2021-05-18 00:28:50|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621297850000|2021-05-18 00:30:50|6397.8|6394.8|6396.9|6393.9|6397.8|6394.8|6396.9|6393.9|0
1621297860000|2021-05-18 00:31:00|6397.5|6394.5|6398.4|6395.4|6398.4|6395.4|6397.5|6394.5|0
1621297890000|2021-05-18 00:31:30|6397.8|6394.8|6396.9|6393.9|6397.8|6394.8|6396.9|6393.9|0
1621297900000|2021-05-18 00:31:40|6397|6394|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1621297910000|2021-05-18 00:31:50|6398.1|6395.1|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1621297920000|2021-05-18 00:32:00|6397.5|6394.5|6398.3|6395.3|6398.4|6395.4|6396.9|6393.9|0
1621297930000|2021-05-18 00:32:10|6397.6|6394.6|6398.3|6395.3|6398.4|6395.4|6397.6|6394.6|0
1621297970000|2021-05-18 00:32:50|6398|6395|6396.8|6393.8|6398.3|6395.3|6396.8|6393.8|0
1621297980000|2021-05-18 00:33:00|6397.4|6394.4|6398.3|6395.3|6398.3|6395.3|6397.4|6394.4|0
1621297990000|2021-05-18 00:33:10|6398|6395|6398.3|6395.3|6398.3|6395.3|6397.5|6394.5|0
1621298000000|2021-05-18 00:33:20|6398.2|6395.2|6398.3|6395.3|6398.3|6395.3|6398.2|6395.2|0
1621298010000|2021-05-18 00:33:30|6398.2|6395.2|6398.3|6395.3|6398.3|6395.3|6398.2|6395.2|0
1621298020000|2021-05-18 00:33:40|6398|6395|6398.3|6395.3|6398.3|6395.3|6397.5|6394.5|0
1621298030000|2021-05-18 00:33:50|6398.2|6395.2|6398.3|6395.3|6398.3|6395.3|6398.2|6395.2|0
1621298040000|2021-05-18 00:34:00|6398.2|6395.2|6396.8|6393.8|6398.2|6395.2|6396.8|6393.8|0
1621298110000|2021-05-18 00:35:10|6396.7|6393.7|6396.7|6393.7|6396.8|6393.8|6396.7|6393.7|0
1621298150000|2021-05-18 00:35:50|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1621298160000|2021-05-18 00:36:00|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1621298230000|2021-05-18 00:37:10|6398.2|6395.2|6398.2|6395.2|6398.2|6395.2|6398.2|6395.2|0
1621298250000|2021-05-18 00:37:30|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|0
1621298320000|2021-05-18 00:38:40|6398.9|6395.9|6399.8|6396.8|6399.8|6396.8|6398.9|6395.9|0
1621298330000|2021-05-18 00:38:50|6399.5|6396.5|6399.5|6396.5|6399.5|6396.5|6399.5|6396.5|0
1621298350000|2021-05-18 00:39:10|6398.9|6395.9|6398|6395|6398.9|6395.9|6398|6395|0
1621298380000|2021-05-18 00:39:40|6398.1|6395.1|6398|6395|6398.1|6395.1|6398|6395|0
1621298390000|2021-05-18 00:39:50|6397.9|6394.9|6396.5|6393.5|6397.9|6394.9|6396.5|6393.5|0
1621298410000|2021-05-18 00:40:10|6396|6393|6395|6392|6396|6393|6395|6392|0
1621298420000|2021-05-18 00:40:20|6395.1|6392.1|6395|6392|6395.1|6392.1|6395|6392|0
1621298460000|2021-05-18 00:41:00|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6395|6392|0
1621298470000|2021-05-18 00:41:10|6395|6392|6395|6392|6395.1|6392.1|6395|6392|0
1621298480000|2021-05-18 00:41:20|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6395|6392|0
1621298490000|2021-05-18 00:41:30|6395|6392|6395.1|6392.1|6395.1|6392.1|6395|6392|0
1621298630000|2021-05-18 00:43:50|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|0
1621298700000|2021-05-18 00:45:00|6395.3|6392.3|6396.7|6393.7|6396.7|6393.7|6395.3|6392.3|0
1621298710000|2021-05-18 00:45:10|6398.1|6395.1|6396.7|6393.7|6398.1|6395.1|6396.7|6393.7|0
1621298720000|2021-05-18 00:45:20|6397.3|6394.3|6398.5|6395.5|6398.5|6395.5|6397.3|6394.3|0
1621298760000|2021-05-18 00:46:00|6398.8|6395.8|6400|6397|6400|6397|6398.8|6395.8|0
1621298810000|2021-05-18 00:46:50|6399.4|6396.4|6398.6|6395.6|6399.4|6396.4|6398.6|6395.6|0
1621298820000|2021-05-18 00:47:00|6399.1|6396.1|6398.6|6395.6|6400|6397|6398.6|6395.6|0
1621298830000|2021-05-18 00:47:10|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|0
1621298840000|2021-05-18 00:47:20|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1621298850000|2021-05-18 00:47:30|6397|6394|6397|6394|6397|6394|6397|6394|0
1621298880000|2021-05-18 00:48:00|6397.1|6394.1|6398.5|6395.5|6398.5|6395.5|6397.1|6394.1|0
1621298890000|2021-05-18 00:48:10|6398.2|6395.2|6398.5|6395.5|6398.5|6395.5|6397.7|6394.7|0
1621298900000|2021-05-18 00:48:20|6398.2|6395.2|6398.5|6395.5|6398.5|6395.5|6397|6394|0
1621298910000|2021-05-18 00:48:30|6398.2|6395.2|6397.7|6394.7|6398.2|6395.2|6397.7|6394.7|0
1621298920000|2021-05-18 00:48:40|6397.4|6394.4|6397|6394|6397.4|6394.4|6397|6394|0
1621298930000|2021-05-18 00:48:50|6398.4|6395.4|6398.4|6395.4|6398.5|6395.5|6398.4|6395.4|0
1621298940000|2021-05-18 00:49:00|6397.9|6394.9|6397|6394|6397.9|6394.9|6397|6394|0
1621298950000|2021-05-18 00:49:10|6397.5|6394.5|6398.4|6395.4|6398.4|6395.4|6397.5|6394.5|0
1621298960000|2021-05-18 00:49:20|6397|6394|6397|6394|6397|6394|6397|6394|0
1621299000000|2021-05-18 00:50:00|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621299010000|2021-05-18 00:50:10|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6398.4|6395.4|0
1621299050000|2021-05-18 00:50:50|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621299060000|2021-05-18 00:51:00|6397.9|6394.9|6397|6394|6397.9|6394.9|6397|6394|0
1621299120000|2021-05-18 00:52:00|6397.1|6394.1|6397|6394|6397.1|6394.1|6397|6394|0
1621299130000|2021-05-18 00:52:10|6397.1|6394.1|6398.5|6395.5|6398.5|6395.5|6397.1|6394.1|0
1621299170000|2021-05-18 00:52:50|6398.4|6395.4|6398.4|6395.4|6398.5|6395.5|6398.4|6395.4|0
1621299180000|2021-05-18 00:53:00|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|0
1621299200000|2021-05-18 00:53:20|6398.6|6395.6|6400|6397|6400|6397|6398.6|6395.6|0
1621299240000|2021-05-18 00:54:00|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|0
1621299250000|2021-05-18 00:54:10|6400|6397|6399.3|6396.3|6400|6397|6399.3|6396.3|0
1621299260000|2021-05-18 00:54:20|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|6398.5|6395.5|0
1621299270000|2021-05-18 00:54:30|6398.5|6395.5|6398.6|6395.6|6398.6|6395.6|6398.5|6395.5|0
1621299280000|2021-05-18 00:54:40|6398.5|6395.5|6398.5|6395.5|6399.9|6396.9|6398.5|6395.5|0
1621299310000|2021-05-18 00:55:10|6398.4|6395.4|6397|6394|6398.4|6395.4|6397|6394|0
1621299320000|2021-05-18 00:55:20|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621299330000|2021-05-18 00:55:30|6398.1|6395.1|6398.4|6395.4|6398.4|6395.4|6397.7|6394.7|0
1621299350000|2021-05-18 00:55:50|6398.5|6395.5|6398.4|6395.4|6398.5|6395.5|6398.4|6395.4|0
1621299360000|2021-05-18 00:56:00|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|0
1621299370000|2021-05-18 00:56:10|6399.9|6396.9|6398.5|6395.5|6399.9|6396.9|6398.5|6395.5|0
1621299380000|2021-05-18 00:56:20|6398.4|6395.4|6398.4|6395.4|6398.5|6395.5|6398.4|6395.4|0
1621299390000|2021-05-18 00:56:30|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6398.4|6395.4|0
1621299410000|2021-05-18 00:56:50|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621299440000|2021-05-18 00:57:20|6398.7|6395.7|6399.9|6396.9|6399.9|6396.9|6398.7|6395.7|0
1621299450000|2021-05-18 00:57:30|6399.4|6396.4|6398.4|6395.4|6399.4|6396.4|6398.4|6395.4|0
1621299480000|2021-05-18 00:58:00|6398.5|6395.5|6399.9|6396.9|6399.9|6396.9|6398.5|6395.5|0
1621299490000|2021-05-18 00:58:10|6398.4|6395.4|6398.4|6395.4|6398.5|6395.5|6398.4|6395.4|0
1621299500000|2021-05-18 00:58:20|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|0
1621299510000|2021-05-18 00:58:30|6398.4|6395.4|6398.5|6395.5|6398.5|6395.5|6398.4|6395.4|0
1621299520000|2021-05-18 00:58:40|6399|6396|6399.9|6396.9|6399.9|6396.9|6399|6396|0
1621299540000|2021-05-18 00:59:00|6400|6397|6400.7|6397.7|6400.7|6397.7|6400|6397|0
1621299550000|2021-05-18 00:59:10|6400.4|6397.4|6400|6397|6401.4|6398.4|6400|6397|0
1621299570000|2021-05-18 00:59:30|6400.5|6397.5|6401.4|6398.4|6401.4|6398.4|6400.5|6397.5|0
1621299590000|2021-05-18 00:59:50|6400.9|6397.9|6400|6397|6400.9|6397.9|6400|6397|0
1621299600000|2021-05-18 01:00:00|6400.5|6397.5|6401.4|6398.4|6401.4|6398.4|6400|6397|0
1621299610000|2021-05-18 01:00:10|6401.5|6398.5|6401.5|6398.5|6401.5|6398.5|6401.5|6398.5|0
1621299620000|2021-05-18 01:00:20|6401.4|6398.4|6401.5|6398.5|6401.5|6398.5|6400|6397|0
1621299640000|2021-05-18 01:00:40|6401.4|6398.4|6401.5|6398.5|6401.5|6398.5|6401.4|6398.4|0
1621299650000|2021-05-18 01:00:50|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|0
1621299690000|2021-05-18 01:01:30|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|0
1621299710000|2021-05-18 01:01:50|6400.8|6397.8|6401.3|6398.3|6401.3|6398.3|6399.9|6396.9|0
1621299740000|2021-05-18 01:02:20|6400.8|6397.8|6399.9|6396.9|6400.8|6397.8|6399.9|6396.9|0
1621299760000|2021-05-18 01:02:40|6400|6397|6401.4|6398.4|6401.4|6398.4|6400|6397|0
1621299790000|2021-05-18 01:03:10|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|0
1621299800000|2021-05-18 01:03:20|6401.4|6398.4|6399.9|6396.9|6401.4|6398.4|6399.9|6396.9|0
1621299810000|2021-05-18 01:03:30|6399.8|6396.8|6399.9|6396.9|6399.9|6396.9|6399.8|6396.8|0
1621299850000|2021-05-18 01:04:10|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621299860000|2021-05-18 01:04:20|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.8|6396.8|0
1621299870000|2021-05-18 01:04:30|6399.8|6396.8|6399.8|6396.8|6399.9|6396.9|6399.8|6396.8|0
1621299880000|2021-05-18 01:04:40|6399.9|6396.9|6399.8|6396.8|6401.3|6398.3|6399.8|6396.8|0
1621299900000|2021-05-18 01:05:00|6399.7|6396.7|6399.7|6396.7|6399.7|6396.7|6399.7|6396.7|0
1621299920000|2021-05-18 01:05:20|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621299930000|2021-05-18 01:05:30|6399.7|6396.7|6399.8|6396.8|6399.8|6396.8|6399.7|6396.7|0
1621299940000|2021-05-18 01:05:40|6399.7|6396.7|6399.7|6396.7|6399.8|6396.8|6399.7|6396.7|0
1621299950000|2021-05-18 01:05:50|6399.8|6396.8|6399.6|6396.6|6399.8|6396.8|6399.6|6396.6|0
1621299960000|2021-05-18 01:06:00|6399.7|6396.7|6398.3|6395.3|6399.7|6396.7|6398.3|6395.3|0
1621299970000|2021-05-18 01:06:10|6398.8|6395.8|6399.8|6396.8|6399.8|6396.8|6398.8|6395.8|0
1621300000000|2021-05-18 01:06:40|6399.7|6396.7|6399.8|6396.8|6399.8|6396.8|6399.7|6396.7|0
1621300030000|2021-05-18 01:07:10|6399.7|6396.7|6399.7|6396.7|6399.7|6396.7|6399.7|6396.7|0
1621300040000|2021-05-18 01:07:20|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621300050000|2021-05-18 01:07:30|6399.7|6396.7|6399.8|6396.8|6399.8|6396.8|6399.7|6396.7|0
1621300060000|2021-05-18 01:07:40|6399.7|6396.7|6399.8|6396.8|6399.8|6396.8|6399.7|6396.7|0
1621300070000|2021-05-18 01:07:50|6399.7|6396.7|6399.7|6396.7|6399.7|6396.7|6399.7|6396.7|0
1621300080000|2021-05-18 01:08:00|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|0
1621300090000|2021-05-18 01:08:10|6399.7|6396.7|6399.8|6396.8|6399.8|6396.8|6399.7|6396.7|0
1621300170000|2021-05-18 01:09:30|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621300180000|2021-05-18 01:09:40|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|0
1621300200000|2021-05-18 01:10:00|6401.3|6398.3|6401.4|6398.4|6401.4|6398.4|6401.3|6398.3|0
1621300210000|2021-05-18 01:10:10|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|0
1621300220000|2021-05-18 01:10:20|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|0
1621300240000|2021-05-18 01:10:40|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|0
1621300310000|2021-05-18 01:11:50|6401.4|6398.4|6401.3|6398.3|6401.4|6398.4|6401.3|6398.3|0
1621300340000|2021-05-18 01:12:20|6400.8|6397.8|6399.9|6396.9|6400.8|6397.8|6399.9|6396.9|0
1621300370000|2021-05-18 01:12:50|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|6401.3|6398.3|0
1621300380000|2021-05-18 01:13:00|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|0
1621300390000|2021-05-18 01:13:10|6401.3|6398.3|6401.4|6398.4|6401.4|6398.4|6401.3|6398.3|0
1621300450000|2021-05-18 01:14:10|6401.7|6398.7|6401.4|6398.4|6402.1|6399.1|6401.4|6398.4|0
1621300460000|2021-05-18 01:14:20|6401.3|6398.3|6401.3|6398.3|6401.4|6398.4|6401.3|6398.3|0
1621300470000|2021-05-18 01:14:30|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|6401.3|6398.3|0
1621300480000|2021-05-18 01:14:40|6401.3|6398.3|6401.4|6398.4|6401.4|6398.4|6401.3|6398.3|0
1621300500000|2021-05-18 01:15:00|6401.5|6398.5|6401.4|6398.4|6401.5|6398.5|6401.4|6398.4|0
1621300520000|2021-05-18 01:15:20|6401.5|6398.5|6401.4|6398.4|6401.5|6398.5|6401.4|6398.4|0
1621300530000|2021-05-18 01:15:30|6401.5|6398.5|6401.5|6398.5|6401.5|6398.5|6401.4|6398.4|0
1621300540000|2021-05-18 01:15:40|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|6401.4|6398.4|0
1621300560000|2021-05-18 01:16:00|6401.9|6398.9|6401.3|6398.3|6402.9|6399.9|6401.3|6398.3|0
1621300570000|2021-05-18 01:16:10|6401.2|6398.2|6401.3|6398.3|6401.3|6398.3|6401.2|6398.2|0
1621300580000|2021-05-18 01:16:20|6401.2|6398.2|6401.2|6398.2|6401.3|6398.3|6401.2|6398.2|0
1621300650000|2021-05-18 01:17:30|6401.1|6398.1|6401.1|6398.1|6401.1|6398.1|6401.1|6398.1|0
1621300660000|2021-05-18 01:17:40|6401.2|6398.2|6401.2|6398.2|6401.2|6398.2|6401.2|6398.2|0
1621300710000|2021-05-18 01:18:30|6402.7|6399.7|6402.7|6399.7|6402.7|6399.7|6401.2|6398.2|0
1621300740000|2021-05-18 01:19:00|6402.8|6399.8|6402.7|6399.7|6402.8|6399.8|6402.7|6399.7|0
1621300760000|2021-05-18 01:19:20|6402.8|6399.8|6402.8|6399.8|6402.8|6399.8|6402.8|6399.8|0
1621300850000|2021-05-18 01:20:50|6402.9|6399.9|6402.9|6399.9|6402.9|6399.9|6402.9|6399.9|0
1621300860000|2021-05-18 01:21:00|6403.4|6400.4|6402.7|6399.7|6404.3|6401.3|6402.7|6399.7|0
1621300920000|2021-05-18 01:22:00|6402.8|6399.8|6402.8|6399.8|6403.5|6400.5|6402.8|6399.8|0
1621300930000|2021-05-18 01:22:10|6403.3|6400.3|6404.2|6401.2|6404.2|6401.2|6403.3|6400.3|0
1621301080000|2021-05-18 01:24:40|6404.7|6401.7|6405.5|6402.5|6405.6|6402.6|6404.7|6401.7|0
1621301090000|2021-05-18 01:24:50|6404.1|6401.1|6404.1|6401.1|6405.6|6402.6|6404.1|6401.1|0
1621301100000|2021-05-18 01:25:00|6404.2|6401.2|6404.1|6401.1|6405.6|6402.6|6404.1|6401.1|0
1621301110000|2021-05-18 01:25:10|6404.7|6401.7|6405.5|6402.5|6405.6|6402.6|6404.1|6401.1|0
1621301120000|2021-05-18 01:25:20|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|6405.5|6402.5|0
1621301130000|2021-05-18 01:25:30|6405.5|6402.5|6405.6|6402.6|6405.6|6402.6|6405.5|6402.5|0
1621301140000|2021-05-18 01:25:40|6405.5|6402.5|6405.5|6402.5|6405.6|6402.6|6405.5|6402.5|0
1621301150000|2021-05-18 01:25:50|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|6405.5|6402.5|0
1621301190000|2021-05-18 01:26:30|6405.5|6402.5|6404.1|6401.1|6405.5|6402.5|6404.1|6401.1|0
1621301200000|2021-05-18 01:26:40|6404.2|6401.2|6404.1|6401.1|6404.2|6401.2|6404.1|6401.1|0
1621301210000|2021-05-18 01:26:50|6405.5|6402.5|6404.1|6401.1|6405.5|6402.5|6404.1|6401.1|0
1621301280000|2021-05-18 01:28:00|6404.2|6401.2|6404.1|6401.1|6405.6|6402.6|6404.1|6401.1|0
1621301300000|2021-05-18 01:28:20|6404.2|6401.2|6405.6|6402.6|6405.6|6402.6|6404.2|6401.2|0
1621301310000|2021-05-18 01:28:30|6405.5|6402.5|6405.5|6402.5|6405.6|6402.6|6405.5|6402.5|0
1621301320000|2021-05-18 01:28:40|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|6405.5|6402.5|0
1621301340000|2021-05-18 01:29:00|6405|6402|6405.6|6402.6|6405.6|6402.6|6404.2|6401.2|0
1621301350000|2021-05-18 01:29:10|6406.1|6403.1|6405.5|6402.5|6407|6404|6405.5|6402.5|0
1621301380000|2021-05-18 01:29:40|6405|6402|6405.5|6402.5|6405.5|6402.5|6404.1|6401.1|0
1621301400000|2021-05-18 01:30:00|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|0
1621301410000|2021-05-18 01:30:10|6405.5|6402.5|6405.5|6402.5|6405.5|6402.5|6405.5|6402.5|0
1621301420000|2021-05-18 01:30:20|6406.9|6403.9|6405.5|6402.5|6406.9|6403.9|6405.5|6402.5|0
1621301430000|2021-05-18 01:30:30|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|0
1621301440000|2021-05-18 01:30:40|6405.5|6402.5|6405.4|6402.4|6405.5|6402.5|6405.4|6402.4|0
1621301450000|2021-05-18 01:30:50|6405.5|6402.5|6405.4|6402.4|6405.5|6402.5|6405.4|6402.4|0
1621301460000|2021-05-18 01:31:00|6405.5|6402.5|6405.5|6402.5|6405.5|6402.5|6405.4|6402.4|0
1621301470000|2021-05-18 01:31:10|6405.4|6402.4|6405.5|6402.5|6405.5|6402.5|6405.4|6402.4|0
1621301490000|2021-05-18 01:31:30|6404|6401|6405.5|6402.5|6405.5|6402.5|6404|6401|0
1621301570000|2021-05-18 01:32:50|6405.4|6402.4|6405.5|6402.5|6405.5|6402.5|6405.4|6402.4|0
1621301580000|2021-05-18 01:33:00|6405.4|6402.4|6405.5|6402.5|6405.5|6402.5|6405.4|6402.4|0
1621301590000|2021-05-18 01:33:10|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|0
1621301600000|2021-05-18 01:33:20|6405.5|6402.5|6405.4|6402.4|6405.5|6402.5|6405.4|6402.4|0
1621301610000|2021-05-18 01:33:30|6405.5|6402.5|6405.5|6402.5|6405.5|6402.5|6405.5|6402.5|0
1621301620000|2021-05-18 01:33:40|6406|6403|6406.9|6403.9|6406.9|6403.9|6406|6403|0
1621301640000|2021-05-18 01:34:00|6406.4|6403.4|6406.9|6403.9|6406.9|6403.9|6405.5|6402.5|0
1621301650000|2021-05-18 01:34:10|6406.7|6403.7|6405.5|6402.5|6406.9|6403.9|6405.5|6402.5|0
1621301660000|2021-05-18 01:34:20|6406.1|6403.1|6406.9|6403.9|6406.9|6403.9|6406.1|6403.1|0
1621301670000|2021-05-18 01:34:30|6407|6404|6408.4|6405.4|6408.4|6405.4|6407|6404|0
1621301720000|2021-05-18 01:35:20|6409|6406|6409.1|6406.1|6409.9|6406.9|6408.4|6405.4|0
1621301730000|2021-05-18 01:35:30|6409.9|6406.9|6408.4|6405.4|6409.9|6406.9|6408.4|6405.4|0
1621301780000|2021-05-18 01:36:20|6409|6406|6408.4|6405.4|6409.9|6406.9|6408.4|6405.4|0
1621301800000|2021-05-18 01:36:40|6408.3|6405.3|6408.3|6405.3|6408.3|6405.3|6408.3|6405.3|0
1621301830000|2021-05-18 01:37:10|6406.9|6403.9|6408.3|6405.3|6408.3|6405.3|6406.9|6403.9|0
1621301840000|2021-05-18 01:37:20|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|6406.8|6403.8|0
1621301850000|2021-05-18 01:37:30|6407.7|6404.7|6406.8|6403.8|6407.7|6404.7|6406.8|6403.8|0
1621301870000|2021-05-18 01:37:50|6406.7|6403.7|6406.7|6403.7|6406.7|6403.7|6406.7|6403.7|0
1621301880000|2021-05-18 01:38:00|6406.8|6403.8|6406.7|6403.7|6406.8|6403.8|6406.7|6403.7|0
1621301890000|2021-05-18 01:38:10|6406.8|6403.8|6406.8|6403.8|6406.8|6403.8|6406.7|6403.7|0
1621301900000|2021-05-18 01:38:20|6406.7|6403.7|6406.8|6403.8|6408.2|6405.2|6406.7|6403.7|0
1621301910000|2021-05-18 01:38:30|6407.4|6404.4|6408.3|6405.3|6408.3|6405.3|6407.4|6404.4|0
1621301930000|2021-05-18 01:38:50|6408.2|6405.2|6408.2|6405.2|6408.3|6405.3|6408.2|6405.2|0
1621301940000|2021-05-18 01:39:00|6407.7|6404.7|6406.8|6403.8|6407.7|6404.7|6406.8|6403.8|0
1621301970000|2021-05-18 01:39:30|6406.9|6403.9|6408.3|6405.3|6408.3|6405.3|6406.9|6403.9|0
1621301980000|2021-05-18 01:39:40|6408.2|6405.2|6408.3|6405.3|6408.3|6405.3|6408.2|6405.2|0
1621301990000|2021-05-18 01:39:50|6408.2|6405.2|6408.2|6405.2|6408.3|6405.3|6408.2|6405.2|0
1621302000000|2021-05-18 01:40:00|6408.3|6405.3|6408.3|6405.3|6408.3|6405.3|6408.2|6405.2|0
1621302020000|2021-05-18 01:40:20|6408.4|6405.4|6409.8|6406.8|6409.8|6406.8|6408.3|6405.3|0
1621302030000|2021-05-18 01:40:30|6409.2|6406.2|6409.8|6406.8|6409.8|6406.8|6408.4|6405.4|0
1621302040000|2021-05-18 01:40:40|6409.7|6406.7|6408.3|6405.3|6409.7|6406.7|6408.3|6405.3|0
1621302050000|2021-05-18 01:40:50|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|0
1621302060000|2021-05-18 01:41:00|6408.3|6405.3|6408.4|6405.4|6408.4|6405.4|6408.3|6405.3|0
1621302170000|2021-05-18 01:42:50|6409|6406|6409.8|6406.8|6409.8|6406.8|6409|6406|0
1621302180000|2021-05-18 01:43:00|6409.9|6406.9|6408.4|6405.4|6409.9|6406.9|6408.4|6405.4|0
1621302200000|2021-05-18 01:43:20|6409.1|6406.1|6409.2|6406.2|6409.2|6406.2|6409.1|6406.1|0
1621302210000|2021-05-18 01:43:30|6409.4|6406.4|6408.5|6405.5|6409.9|6406.9|6408.4|6405.4|0
1621302230000|2021-05-18 01:43:50|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621302260000|2021-05-18 01:44:20|6408.4|6405.4|6408.4|6405.4|6408.5|6405.5|6408.4|6405.4|0
1621302270000|2021-05-18 01:44:30|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621302280000|2021-05-18 01:44:40|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621302290000|2021-05-18 01:44:50|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621302300000|2021-05-18 01:45:00|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621302310000|2021-05-18 01:45:10|6408.4|6405.4|6408.4|6405.4|6408.5|6405.5|6408.4|6405.4|0
1621302320000|2021-05-18 01:45:20|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621302330000|2021-05-18 01:45:30|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621302350000|2021-05-18 01:45:50|6409|6406|6409.9|6406.9|6409.9|6406.9|6408.5|6405.5|0
1621302400000|2021-05-18 01:46:40|6409.4|6406.4|6408.5|6405.5|6409.4|6406.4|6408.4|6405.4|0
1621302410000|2021-05-18 01:46:50|6408.4|6405.4|6408.4|6405.4|6408.5|6405.5|6408.4|6405.4|0
1621302430000|2021-05-18 01:47:10|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|0
1621302460000|2021-05-18 01:47:40|6409|6406|6410|6407|6410|6407|6409|6406|0
1621302470000|2021-05-18 01:47:50|6409.9|6406.9|6409.9|6406.9|6410|6407|6409.9|6406.9|0
1621302480000|2021-05-18 01:48:00|6410|6407|6410|6407|6410|6407|6410|6407|0
1621302530000|2021-05-18 01:48:50|6409.9|6406.9|6409.9|6406.9|6409.9|6406.9|6409.9|6406.9|0
1621302540000|2021-05-18 01:49:00|6410|6407|6410|6407|6410|6407|6410|6407|0
1621302550000|2021-05-18 01:49:10|6409.9|6406.9|6408.5|6405.5|6410|6407|6408.5|6405.5|0
1621302590000|2021-05-18 01:49:50|6409.1|6406.1|6408.5|6405.5|6410|6407|6408.5|6405.5|0
1621302600000|2021-05-18 01:50:00|6408.8|6405.8|6410|6407|6410|6407|6408.8|6405.8|0
1621302630000|2021-05-18 01:50:30|6409.7|6406.7|6408.6|6405.6|6410|6407|6408.6|6405.6|0
1621302640000|2021-05-18 01:50:40|6409.1|6406.1|6409.3|6406.3|6410|6407|6408.6|6405.6|0
1621302650000|2021-05-18 01:50:50|6409|6406|6408.5|6405.5|6409|6406|6408.5|6405.5|0
1621302660000|2021-05-18 01:51:00|6408.6|6405.6|6408.5|6405.5|6408.6|6405.6|6408.5|6405.5|0
1621302680000|2021-05-18 01:51:20|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621302700000|2021-05-18 01:51:40|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|0
1621302710000|2021-05-18 01:51:50|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621302720000|2021-05-18 01:52:00|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621302920000|2021-05-18 01:55:20|6408.6|6405.6|6408.6|6405.6|6410|6407|6408.5|6405.5|0
1621302930000|2021-05-18 01:55:30|6408.5|6405.5|6408.6|6405.6|6408.6|6405.6|6408.5|6405.5|0
1621302940000|2021-05-18 01:55:40|6408.5|6405.5|6408.6|6405.6|6408.6|6405.6|6408.5|6405.5|0
1621302950000|2021-05-18 01:55:50|6408.5|6405.5|6408.5|6405.5|6408.6|6405.6|6408.5|6405.5|0
1621302960000|2021-05-18 01:56:00|6408.6|6405.6|6408.6|6405.6|6408.6|6405.6|6408.5|6405.5|0
1621302970000|2021-05-18 01:56:10|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|0
1621303060000|2021-05-18 01:57:40|6408.4|6405.4|6407|6404|6408.4|6405.4|6407|6404|0
1621303080000|2021-05-18 01:58:00|6407.6|6404.6|6408.4|6405.4|6408.4|6405.4|6407.6|6404.6|0
1621303100000|2021-05-18 01:58:20|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|0
1621303180000|2021-05-18 01:59:40|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621303200000|2021-05-18 02:00:00|6408.4|6405.4|6408.4|6405.4|6408.5|6405.5|6408.4|6405.4|0
1621303210000|2021-05-18 02:00:10|6407.9|6404.9|6407|6404|6407.9|6404.9|6407|6404|0
1621303220000|2021-05-18 02:00:20|6407.5|6404.5|6408.4|6405.4|6408.5|6405.5|6407.5|6404.5|0
1621303230000|2021-05-18 02:00:30|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621303260000|2021-05-18 02:01:00|6408.4|6405.4|6408.4|6405.4|6408.5|6405.5|6408.4|6405.4|0
1621303270000|2021-05-18 02:01:10|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|0
1621303380000|2021-05-18 02:03:00|6408.6|6405.6|6408.6|6405.6|6408.6|6405.6|6408.5|6405.5|0
1621303390000|2021-05-18 02:03:10|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|0
1621303400000|2021-05-18 02:03:20|6408.6|6405.6|6408.6|6405.6|6408.6|6405.6|6408.6|6405.6|0
1621303410000|2021-05-18 02:03:30|6409.1|6406.1|6408.5|6405.5|6410|6407|6408.5|6405.5|0
1621303440000|2021-05-18 02:04:00|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|0
1621303450000|2021-05-18 02:04:10|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621303490000|2021-05-18 02:04:50|6409.1|6406.1|6410|6407|6410|6407|6409.1|6406.1|0
1621303510000|2021-05-18 02:05:10|6409.9|6406.9|6408.5|6405.5|6409.9|6406.9|6408.5|6405.5|0
1621303530000|2021-05-18 02:05:30|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|0
1621303560000|2021-05-18 02:06:00|6408.5|6405.5|6408.4|6405.4|6408.5|6405.5|6408.4|6405.4|0
1621303570000|2021-05-18 02:06:10|6408.5|6405.5|6408.4|6405.4|6408.5|6405.5|6408.4|6405.4|0
1621303580000|2021-05-18 02:06:20|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|0
1621303620000|2021-05-18 02:07:00|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621303650000|2021-05-18 02:07:30|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|0
1621303670000|2021-05-18 02:07:50|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|0
1621303700000|2021-05-18 02:08:20|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621303710000|2021-05-18 02:08:30|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621303750000|2021-05-18 02:09:10|6409.1|6406.1|6410|6407|6410|6407|6409.1|6406.1|0
1621303780000|2021-05-18 02:09:40|6409.9|6406.9|6408.5|6405.5|6409.9|6406.9|6408.5|6405.5|0
1621303820000|2021-05-18 02:10:20|6409.1|6406.1|6410|6407|6410|6407|6409.1|6406.1|0
1621303830000|2021-05-18 02:10:30|6409.9|6406.9|6410|6407|6410|6407|6409.2|6406.2|0
1621303840000|2021-05-18 02:10:40|6409.9|6406.9|6409.9|6406.9|6410|6407|6409.9|6406.9|0
1621303860000|2021-05-18 02:11:00|6409.4|6406.4|6408.5|6405.5|6409.9|6406.9|6408.5|6405.5|0
1621303930000|2021-05-18 02:12:10|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621304020000|2021-05-18 02:13:40|6407.9|6404.9|6407|6404|6407.9|6404.9|6407|6404|0
1621304030000|2021-05-18 02:13:50|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621304040000|2021-05-18 02:14:00|6407.6|6404.6|6408.5|6405.5|6408.5|6405.5|6407.1|6404.1|0
1621304090000|2021-05-18 02:14:50|6407.9|6404.9|6407|6404|6407.9|6404.9|6407|6404|0
1621304130000|2021-05-18 02:15:30|6407.1|6404.1|6407|6404|6407.1|6404.1|6407|6404|0
1621304140000|2021-05-18 02:15:40|6407.1|6404.1|6408.5|6405.5|6408.5|6405.5|6407.1|6404.1|0
1621304160000|2021-05-18 02:16:00|6407.9|6404.9|6407|6404|6408.5|6405.5|6407|6404|0
1621304210000|2021-05-18 02:16:50|6406.9|6403.9|6406.9|6403.9|6406.9|6403.9|6406.9|6403.9|0
1621304220000|2021-05-18 02:17:00|6407|6404|6407|6404|6407|6404|6406.9|6403.9|0
1621304280000|2021-05-18 02:18:00|6406.9|6403.9|6407|6404|6407|6404|6406.9|6403.9|0
1621304290000|2021-05-18 02:18:10|6406.9|6403.9|6407|6404|6407|6404|6406.9|6403.9|0
1621304380000|2021-05-18 02:19:40|6406.9|6403.9|6406.9|6403.9|6406.9|6403.9|6406.9|6403.9|0
1621304410000|2021-05-18 02:20:10|6407|6404|6407|6404|6407|6404|6406.9|6403.9|0
1621304420000|2021-05-18 02:20:20|6406.9|6403.9|6407|6404|6407|6404|6406.9|6403.9|0
1621304460000|2021-05-18 02:21:00|6406.9|6403.9|6407|6404|6407|6404|6406.9|6403.9|0
1621304470000|2021-05-18 02:21:10|6406.9|6403.9|6406.9|6403.9|6407|6404|6406.9|6403.9|0
1621304530000|2021-05-18 02:22:10|6406.8|6403.8|6406.8|6403.8|6406.8|6403.8|6406.8|6403.8|0
1621304570000|2021-05-18 02:22:50|6406.7|6403.7|6405.3|6402.3|6406.7|6403.7|6405.3|6402.3|0
1621304590000|2021-05-18 02:23:10|6405.2|6402.2|6405.3|6402.3|6405.3|6402.3|6405.2|6402.2|0
1621304620000|2021-05-18 02:23:40|6405.2|6402.2|6405.2|6402.2|6405.2|6402.2|6405.2|6402.2|0
1621304640000|2021-05-18 02:24:00|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|0
1621304650000|2021-05-18 02:24:10|6405.2|6402.2|6405.2|6402.2|6405.2|6402.2|6405.2|6402.2|0
1621304670000|2021-05-18 02:24:30|6405.1|6402.1|6405.2|6402.2|6405.2|6402.2|6405.1|6402.1|0
1621304680000|2021-05-18 02:24:40|6405.1|6402.1|6405.2|6402.2|6405.2|6402.2|6405.1|6402.1|0
1621304710000|2021-05-18 02:25:10|6405.7|6402.7|6406.6|6403.6|6406.6|6403.6|6405.7|6402.7|0
1621304720000|2021-05-18 02:25:20|6406.7|6403.7|6406.7|6403.7|6406.7|6403.7|6406.7|6403.7|0
1621304730000|2021-05-18 02:25:30|6406.6|6403.6|6406.7|6403.7|6406.7|6403.7|6406.6|6403.6|0
1621304760000|2021-05-18 02:26:00|6406.6|6403.6|6405.2|6402.2|6406.6|6403.6|6405.2|6402.2|0
1621304780000|2021-05-18 02:26:20|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|0
1621304790000|2021-05-18 02:26:30|6405.2|6402.2|6405.2|6402.2|6405.2|6402.2|6405.2|6402.2|0
1621304800000|2021-05-18 02:26:40|6405.1|6402.1|6405.1|6402.1|6405.2|6402.2|6405.1|6402.1|0
1621304830000|2021-05-18 02:27:10|6405.2|6402.2|6405.1|6402.1|6405.2|6402.2|6405.1|6402.1|0
1621304840000|2021-05-18 02:27:20|6405|6402|6403.6|6400.6|6405|6402|6403.6|6400.6|0
1621304850000|2021-05-18 02:27:30|6404.1|6401.1|6405|6402|6405|6402|6404.1|6401.1|0
1621304860000|2021-05-18 02:27:40|6405.1|6402.1|6405|6402|6405.1|6402.1|6405|6402|0
1621304880000|2021-05-18 02:28:00|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|0
1621304900000|2021-05-18 02:28:20|6405.2|6402.2|6405.2|6402.2|6405.2|6402.2|6405.2|6402.2|0
1621305000000|2021-05-18 02:30:00|6405|6402|6405|6402|6405|6402|6405|6402|0
1621305110000|2021-05-18 02:31:50|6406.5|6403.5|6406.5|6403.5|6406.5|6403.5|6406.5|6403.5|0
1621305120000|2021-05-18 02:32:00|6406.6|6403.6|6406.5|6403.5|6406.6|6403.6|6406.5|6403.5|0
1621305130000|2021-05-18 02:32:10|6406.6|6403.6|6406.6|6403.6|6406.6|6403.6|6406.5|6403.5|0
1621305150000|2021-05-18 02:32:30|6406.5|6403.5|6406.5|6403.5|6406.6|6403.6|6406.5|6403.5|0
1621305160000|2021-05-18 02:32:40|6406.6|6403.6|6406.6|6403.6|6406.6|6403.6|6406.5|6403.5|0
1621305200000|2021-05-18 02:33:20|6406.5|6403.5|6406.5|6403.5|6406.5|6403.5|6406.5|6403.5|0
1621305210000|2021-05-18 02:33:30|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|0
1621305250000|2021-05-18 02:34:10|6405|6402|6405.1|6402.1|6405.1|6402.1|6405|6402|0
1621305260000|2021-05-18 02:34:20|6405|6402|6405|6402|6405.1|6402.1|6405|6402|0
1621305280000|2021-05-18 02:34:40|6405.1|6402.1|6405|6402|6405.1|6402.1|6405|6402|0
1621305340000|2021-05-18 02:35:40|6404.9|6401.9|6405|6402|6405|6402|6404.9|6401.9|0
1621305360000|2021-05-18 02:36:00|6404.9|6401.9|6403.5|6400.5|6404.9|6401.9|6403.5|6400.5|0
1621305380000|2021-05-18 02:36:20|6403.4|6400.4|6403.5|6400.5|6403.5|6400.5|6403.4|6400.4|0
1621305400000|2021-05-18 02:36:40|6404|6401|6405|6402|6405|6402|6404|6401|0
1621305410000|2021-05-18 02:36:50|6404.9|6401.9|6405|6402|6405|6402|6404.9|6401.9|0
1621305420000|2021-05-18 02:37:00|6404.4|6401.4|6403.5|6400.5|6404.4|6401.4|6403.5|6400.5|0
1621305440000|2021-05-18 02:37:20|6403.4|6400.4|6403.5|6400.5|6403.5|6400.5|6403.4|6400.4|0
1621305460000|2021-05-18 02:37:40|6404.1|6401.1|6404.9|6401.9|6404.9|6401.9|6404.1|6401.1|0
1621305480000|2021-05-18 02:38:00|6405|6402|6405|6402|6405|6402|6405|6402|0
1621305590000|2021-05-18 02:39:50|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405|6402|0
1621305600000|2021-05-18 02:40:00|6405|6402|6405|6402|6405|6402|6405|6402|0
1621305610000|2021-05-18 02:40:10|6405.1|6402.1|6405|6402|6405.1|6402.1|6405|6402|0
1621305620000|2021-05-18 02:40:20|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405|6402|0
1621305630000|2021-05-18 02:40:30|6405|6402|6405|6402|6405|6402|6405|6402|0
1621305680000|2021-05-18 02:41:20|6405.1|6402.1|6405|6402|6405.1|6402.1|6405|6402|0
1621305690000|2021-05-18 02:41:30|6405.1|6402.1|6405|6402|6405.1|6402.1|6405|6402|0
1621305710000|2021-05-18 02:41:50|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405|6402|0
1621305720000|2021-05-18 02:42:00|6405|6402|6405|6402|6405|6402|6405|6402|0
1621305760000|2021-05-18 02:42:40|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|0
1621305790000|2021-05-18 02:43:10|6405|6402|6405|6402|6405|6402|6405|6402|0
1621305800000|2021-05-18 02:43:20|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405|6402|0
1621305840000|2021-05-18 02:44:00|6405|6402|6405|6402|6405|6402|6405|6402|0
1621305860000|2021-05-18 02:44:20|6405.1|6402.1|6405.1|6402.1|6405.1|6402.1|6405|6402|0
1621305880000|2021-05-18 02:44:40|6405.2|6402.2|6406.6|6403.6|6406.6|6403.6|6405.2|6402.2|0
1621305890000|2021-05-18 02:44:50|6406.7|6403.7|6406.6|6403.6|6406.7|6403.7|6406.6|6403.6|0
1621305900000|2021-05-18 02:45:00|6406.6|6403.6|6405.2|6402.2|6406.6|6403.6|6405.2|6402.2|0
1621305920000|2021-05-18 02:45:20|6405.7|6402.7|6406.6|6403.6|6406.6|6403.6|6405.7|6402.7|0
1621305930000|2021-05-18 02:45:30|6406.7|6403.7|6406.7|6403.7|6406.7|6403.7|6406.7|6403.7|0
1621306230000|2021-05-18 02:50:30|6406.6|6403.6|6406.7|6403.7|6406.7|6403.7|6406.6|6403.6|0
1621306310000|2021-05-18 02:51:50|6406.6|6403.6|6406.6|6403.6|6406.6|6403.6|6406.6|6403.6|0
1621306450000|2021-05-18 02:54:10|6406.5|6403.5|6406.5|6403.5|6406.5|6403.5|6406.5|6403.5|0
1621306460000|2021-05-18 02:54:20|6406.6|6403.6|6406.6|6403.6|6406.6|6403.6|6406.5|6403.5|0
1621306470000|2021-05-18 02:54:30|6406.5|6403.5|6406.5|6403.5|6406.6|6403.6|6406.5|6403.5|0
1621306500000|2021-05-18 02:55:00|6406.6|6403.6|6406.6|6403.6|6406.6|6403.6|6406.5|6403.5|0
1621306530000|2021-05-18 02:55:30|6406.7|6403.7|6406.6|6403.6|6406.7|6403.7|6406.6|6403.6|0
1621306610000|2021-05-18 02:56:50|6406.5|6403.5|6405.1|6402.1|6406.5|6403.5|6405.1|6402.1|0
1621306620000|2021-05-18 02:57:00|6405.2|6402.2|6405.2|6402.2|6405.2|6402.2|6405.1|6402.1|0
1621306630000|2021-05-18 02:57:10|6405.1|6402.1|6405.1|6402.1|6405.2|6402.2|6405.1|6402.1|0
1621306760000|2021-05-18 02:59:20|6405.2|6402.2|6406.6|6403.6|6406.6|6403.6|6405.2|6402.2|0
1621306770000|2021-05-18 02:59:30|6406.7|6403.7|6406.6|6403.6|6406.7|6403.7|6405.9|6402.9|0
1621306820000|2021-05-18 03:00:20|6406.7|6403.7|6406.7|6403.7|6406.7|6403.7|6406.7|6403.7|0
1621306870000|2021-05-18 03:01:10|6406.6|6403.6|6406.6|6403.6|6406.6|6403.6|6406.6|6403.6|0
1621306940000|2021-05-18 03:02:20|6406.5|6403.5|6406.5|6403.5|6406.5|6403.5|6406.5|6403.5|0
1621306950000|2021-05-18 03:02:30|6406.6|6403.6|6406.5|6403.5|6406.6|6403.6|6406.5|6403.5|0
1621306960000|2021-05-18 03:02:40|6406.6|6403.6|6406.5|6403.5|6406.6|6403.6|6406.5|6403.5|0
1621307040000|2021-05-18 03:04:00|6406.6|6403.6|6406.6|6403.6|6406.6|6403.6|6406.5|6403.5|0
1621307050000|2021-05-18 03:04:10|6406.5|6403.5|6406.6|6403.6|6406.6|6403.6|6406.5|6403.5|0
1621307060000|2021-05-18 03:04:20|6407.1|6404.1|6408|6405|6408|6405|6407.1|6404.1|0
1621307070000|2021-05-18 03:04:30|6407.4|6404.4|6406.6|6403.6|6407.4|6404.4|6406.6|6403.6|0
1621307120000|2021-05-18 03:05:20|6408|6405|6408|6405|6408|6405|6408|6405|0
1621307130000|2021-05-18 03:05:30|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|0
1621307140000|2021-05-18 03:05:40|6407.5|6404.5|6406.6|6403.6|6407.5|6404.5|6406.6|6403.6|0
1621307170000|2021-05-18 03:06:10|6406.7|6403.7|6408.1|6405.1|6408.1|6405.1|6406.7|6403.7|0
1621307240000|2021-05-18 03:07:20|6408|6405|6408.1|6405.1|6408.1|6405.1|6408|6405|0
1621307250000|2021-05-18 03:07:30|6408|6405|6408|6405|6408|6405|6408|6405|0
1621307260000|2021-05-18 03:07:40|6407.5|6404.5|6406.6|6403.6|6407.5|6404.5|6406.6|6403.6|0
1621307290000|2021-05-18 03:08:10|6407.1|6404.1|6408.1|6405.1|6408.1|6405.1|6407.1|6404.1|0
1621307300000|2021-05-18 03:08:20|6408|6405|6408|6405|6408|6405|6408|6405|0
1621307310000|2021-05-18 03:08:30|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408|6405|0
1621307320000|2021-05-18 03:08:40|6408|6405|6408|6405|6408|6405|6408|6405|0
1621307330000|2021-05-18 03:08:50|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408|6405|0
1621307340000|2021-05-18 03:09:00|6408|6405|6408|6405|6408|6405|6408|6405|0
1621307350000|2021-05-18 03:09:10|6408.1|6405.1|6408|6405|6408.1|6405.1|6408|6405|0
1621307370000|2021-05-18 03:09:30|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|0
1621307390000|2021-05-18 03:09:50|6408|6405|6408.1|6405.1|6408.1|6405.1|6408|6405|0
1621307400000|2021-05-18 03:10:00|6408|6405|6408|6405|6408|6405|6406.6|6403.6|0
1621307440000|2021-05-18 03:10:40|6407.5|6404.5|6406.6|6403.6|6407.5|6404.5|6406.6|6403.6|0
1621307500000|2021-05-18 03:11:40|6407.2|6404.2|6408|6405|6408|6405|6407.2|6404.2|0
1621307550000|2021-05-18 03:12:30|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408|6405|0
1621307560000|2021-05-18 03:12:40|6408|6405|6408|6405|6408|6405|6408|6405|0
1621307570000|2021-05-18 03:12:50|6408.1|6405.1|6408|6405|6408.1|6405.1|6408|6405|0
1621307590000|2021-05-18 03:13:10|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|0
1621307700000|2021-05-18 03:15:00|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|0
1621307740000|2021-05-18 03:15:40|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|0
1621307750000|2021-05-18 03:15:50|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|6408.1|6405.1|0
1621307830000|2021-05-18 03:17:10|6408.1|6405.1|6408.2|6405.2|6408.2|6405.2|6408.1|6405.1|0
1621307880000|2021-05-18 03:18:00|6408.1|6405.1|6408.1|6405.1|6408.2|6405.2|6408.1|6405.1|0
1621307910000|2021-05-18 03:18:30|6408.2|6405.2|6408.1|6405.1|6408.2|6405.2|6408.1|6405.1|0
1621307950000|2021-05-18 03:19:10|6408.2|6405.2|6408.1|6405.1|6408.2|6405.2|6408.1|6405.1|0
1621307960000|2021-05-18 03:19:20|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|6408.1|6405.1|0
1621307990000|2021-05-18 03:19:50|6408.1|6405.1|6408.2|6405.2|6408.2|6405.2|6408.1|6405.1|0
1621308000000|2021-05-18 03:20:00|6408.4|6405.4|6408.2|6405.2|6408.9|6405.9|6408.2|6405.2|0
1621308020000|2021-05-18 03:20:20|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|0
1621308030000|2021-05-18 03:20:30|6408.2|6405.2|6408.1|6405.1|6408.2|6405.2|6408.1|6405.1|0
1621308050000|2021-05-18 03:20:50|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|0
1621308090000|2021-05-18 03:21:30|6408.1|6405.1|6408.2|6405.2|6408.2|6405.2|6408.1|6405.1|0
1621308100000|2021-05-18 03:21:40|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|0
1621308110000|2021-05-18 03:21:50|6408.2|6405.2|6408.1|6405.1|6408.2|6405.2|6408.1|6405.1|0
1621308120000|2021-05-18 03:22:00|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|0
1621308130000|2021-05-18 03:22:10|6408.1|6405.1|6408.1|6405.1|6408.2|6405.2|6408.1|6405.1|0
1621308140000|2021-05-18 03:22:20|6408.2|6405.2|6408.1|6405.1|6408.2|6405.2|6408.1|6405.1|0
1621308150000|2021-05-18 03:22:30|6408.2|6405.2|6408.1|6405.1|6408.2|6405.2|6408.1|6405.1|0
1621308210000|2021-05-18 03:23:30|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|0
1621308240000|2021-05-18 03:24:00|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|0
1621308260000|2021-05-18 03:24:20|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|0
1621308270000|2021-05-18 03:24:30|6408.1|6405.1|6408.2|6405.2|6408.2|6405.2|6408.1|6405.1|0
1621308280000|2021-05-18 03:24:40|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|0
1621308360000|2021-05-18 03:26:00|6408|6405|6408|6405|6408|6405|6408|6405|0
1621308410000|2021-05-18 03:26:50|6408.1|6405.1|6408|6405|6408.1|6405.1|6408|6405|0
1621308440000|2021-05-18 03:27:20|6408.1|6405.1|6408|6405|6408.1|6405.1|6408|6405|0
1621308490000|2021-05-18 03:28:10|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408|6405|0
1621308500000|2021-05-18 03:28:20|6408|6405|6408|6405|6408.1|6405.1|6408|6405|0
1621308510000|2021-05-18 03:28:30|6408.1|6405.1|6408.1|6405.1|6408.1|6405.1|6408|6405|0
1621308520000|2021-05-18 03:28:40|6408|6405|6408.1|6405.1|6408.1|6405.1|6408|6405|0
1621308540000|2021-05-18 03:29:00|6408|6405|6408|6405|6408|6405|6408|6405|0
1621308610000|2021-05-18 03:30:10|6407.9|6404.9|6407.9|6404.9|6407.9|6404.9|6407.9|6404.9|0
1621308620000|2021-05-18 03:30:20|6408|6405|6407.9|6404.9|6408|6405|6407.9|6404.9|0
1621308630000|2021-05-18 03:30:30|6408|6405|6408|6405|6408|6405|6408|6405|0
1621308650000|2021-05-18 03:30:50|6407.9|6404.9|6407.9|6404.9|6407.9|6404.9|6407.9|6404.9|0
1621308660000|2021-05-18 03:31:00|6408|6405|6407.9|6404.9|6408|6405|6407.9|6404.9|0
1621308670000|2021-05-18 03:31:10|6408|6405|6407.9|6404.9|6408|6405|6407.9|6404.9|0
1621308760000|2021-05-18 03:32:40|6408|6405|6407.9|6404.9|6408|6405|6407.9|6404.9|0
1621308770000|2021-05-18 03:32:50|6408|6405|6408|6405|6408|6405|6407.9|6404.9|0
1621308940000|2021-05-18 03:35:40|6408.6|6405.6|6409.5|6406.5|6409.5|6406.5|6408.6|6405.6|0
1621309180000|2021-05-18 03:39:40|6409.4|6406.4|6409.4|6406.4|6409.4|6406.4|6409.4|6406.4|0
1621309190000|2021-05-18 03:39:50|6409.5|6406.5|6409.5|6406.5|6409.5|6406.5|6409.5|6406.5|0
1621309200000|2021-05-18 03:40:00|6409.4|6406.4|6409.5|6406.5|6409.5|6406.5|6409.4|6406.4|0
1621309260000|2021-05-18 03:41:00|6409.4|6406.4|6409.5|6406.5|6409.5|6406.5|6409.4|6406.4|0
1621309270000|2021-05-18 03:41:10|6409.4|6406.4|6409.4|6406.4|6409.4|6406.4|6409.4|6406.4|0
1621309720000|2021-05-18 03:48:40|6409.5|6406.5|6409.5|6406.5|6409.5|6406.5|6409.5|6406.5|0
1621309730000|2021-05-18 03:48:50|6409.4|6406.4|6409.4|6406.4|6409.4|6406.4|6409.4|6406.4|0
1621309770000|2021-05-18 03:49:30|6409.5|6406.5|6409.4|6406.4|6409.5|6406.5|6409.4|6406.4|0
1621309780000|2021-05-18 03:49:40|6409.5|6406.5|6409.4|6406.4|6409.5|6406.5|6409.4|6406.4|0
1621309830000|2021-05-18 03:50:30|6409.5|6406.5|6409.5|6406.5|6409.5|6406.5|6409.5|6406.5|0
1621310080000|2021-05-18 03:54:40|6409.3|6406.3|6409.3|6406.3|6409.3|6406.3|6409.3|6406.3|0
1621310180000|2021-05-18 03:56:20|6409.9|6406.9|6410.7|6407.7|6410.7|6407.7|6409.9|6406.9|0
1621310200000|2021-05-18 03:56:40|6410.2|6407.2|6409.3|6406.3|6410.2|6407.2|6409.3|6406.3|0
1621310280000|2021-05-18 03:58:00|6409.2|6406.2|6409.2|6406.2|6409.2|6406.2|6409.2|6406.2|0
1621310360000|2021-05-18 03:59:20|6409.3|6406.3|6409.3|6406.3|6409.3|6406.3|6409.3|6406.3|0
1621310440000|2021-05-18 04:00:40|6409.2|6406.2|6409.3|6406.3|6409.3|6406.3|6409.2|6406.2|0
1621310500000|2021-05-18 04:01:40|6409|6406|6409|6406|6409|6406|6409|6406|0
1621310510000|2021-05-18 04:01:50|6409.5|6406.5|6410.4|6407.4|6410.5|6407.5|6409.5|6406.5|0
1621310520000|2021-05-18 04:02:00|6410.1|6407.1|6408.8|6405.8|6410.1|6407.1|6408.8|6405.8|0
1621310630000|2021-05-18 04:03:50|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|0
1621310760000|2021-05-18 04:06:00|6408.6|6405.6|6407.9|6404.9|6408.7|6405.7|6407.2|6404.2|0
1621310770000|2021-05-18 04:06:10|6407.7|6404.7|6408.6|6405.6|6408.6|6405.6|6407.2|6404.2|0
1621310780000|2021-05-18 04:06:20|6408.1|6405.1|6407.2|6404.2|6408.1|6405.1|6407.2|6404.2|0
1621310850000|2021-05-18 04:07:30|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621310880000|2021-05-18 04:08:00|6406.5|6403.5|6405.7|6402.7|6406.5|6403.5|6405.7|6402.7|0
1621310930000|2021-05-18 04:08:50|6406.2|6403.2|6407.1|6404.1|6407.2|6404.2|6406.2|6403.2|0
1621311000000|2021-05-18 04:10:00|6406.8|6403.8|6405.7|6402.7|6406.8|6403.8|6405.7|6402.7|0
1621311050000|2021-05-18 04:10:50|6405.8|6402.8|6407.2|6404.2|6407.2|6404.2|6405.8|6402.8|0
1621311110000|2021-05-18 04:11:50|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|0
1621311120000|2021-05-18 04:12:00|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|0
1621311320000|2021-05-18 04:15:20|6406.6|6403.6|6405.7|6402.7|6406.6|6403.6|6405.7|6402.7|0
1621311370000|2021-05-18 04:16:10|6406.3|6403.3|6407.1|6404.1|6407.1|6404.1|6406.3|6403.3|0
1621311470000|2021-05-18 04:17:50|6406.6|6403.6|6405.7|6402.7|6406.6|6403.6|6405.7|6402.7|0
1621311510000|2021-05-18 04:18:30|6405.6|6402.6|6405.6|6402.6|6405.7|6402.7|6405.6|6402.6|0
1621311520000|2021-05-18 04:18:40|6405.7|6402.7|6407.1|6404.1|6407.1|6404.1|6405.6|6402.6|0
1621311540000|2021-05-18 04:19:00|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|0
1621311570000|2021-05-18 04:19:30|6405.6|6402.6|6405.6|6402.6|6405.7|6402.7|6405.6|6402.6|0
1621311830000|2021-05-18 04:23:50|6405.5|6402.5|6404.1|6401.1|6405.5|6402.5|6404.1|6401.1|0
1621311870000|2021-05-18 04:24:30|6404|6401|6404.1|6401.1|6404.1|6401.1|6404|6401|0
1621311880000|2021-05-18 04:24:40|6404|6401|6404|6401|6404.1|6401.1|6404|6401|0
1621311890000|2021-05-18 04:24:50|6404.1|6401.1|6404|6401|6404.1|6401.1|6404|6401|0
1621311900000|2021-05-18 04:25:00|6404.1|6401.1|6404|6401|6404.1|6401.1|6404|6401|0
1621311910000|2021-05-18 04:25:10|6404.1|6401.1|6405.6|6402.6|6405.6|6402.6|6404.1|6401.1|0
1621311980000|2021-05-18 04:26:20|6405.5|6402.5|6405.6|6402.6|6405.6|6402.6|6405.5|6402.5|0
1621311990000|2021-05-18 04:26:30|6405.5|6402.5|6405.5|6402.5|6405.6|6402.6|6405.5|6402.5|0
1621312000000|2021-05-18 04:26:40|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|0
1621312030000|2021-05-18 04:27:10|6405.7|6402.7|6407.1|6404.1|6407.1|6404.1|6405.7|6402.7|0
1621312070000|2021-05-18 04:27:50|6407|6404|6405.7|6402.7|6407.1|6404.1|6405.6|6402.6|0
1621312080000|2021-05-18 04:28:00|6405.8|6402.8|6407.2|6404.2|6407.2|6404.2|6405.8|6402.8|0
1621312130000|2021-05-18 04:28:50|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621312140000|2021-05-18 04:29:00|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621312180000|2021-05-18 04:29:40|6406.6|6403.6|6405.6|6402.6|6406.6|6403.6|6405.6|6402.6|0
1621312190000|2021-05-18 04:29:50|6405.7|6402.7|6405.6|6402.6|6405.7|6402.7|6405.6|6402.6|0
1621312200000|2021-05-18 04:30:00|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|6405.5|6402.5|0
1621312220000|2021-05-18 04:30:20|6407|6404|6405.6|6402.6|6407|6404|6405.5|6402.5|0
1621312230000|2021-05-18 04:30:30|6406.1|6403.1|6407|6404|6407|6404|6406.1|6403.1|0
1621312240000|2021-05-18 04:30:40|6406.5|6403.5|6405.6|6402.6|6406.5|6403.5|6405.6|6402.6|0
1621312300000|2021-05-18 04:31:40|6406.2|6403.2|6407|6404|6407|6404|6406.2|6403.2|0
1621312310000|2021-05-18 04:31:50|6407.1|6404.1|6407|6404|6407.1|6404.1|6407|6404|0
1621312320000|2021-05-18 04:32:00|6406.5|6403.5|6407|6404|6407|6404|6405.6|6402.6|0
1621312330000|2021-05-18 04:32:10|6406.5|6403.5|6407.1|6404.1|6407.1|6404.1|6405.6|6402.6|0
1621312340000|2021-05-18 04:32:20|6407|6404|6407.1|6404.1|6407.1|6404.1|6407|6404|0
1621312360000|2021-05-18 04:32:40|6407|6404|6407.1|6404.1|6407.1|6404.1|6407|6404|0
1621312370000|2021-05-18 04:32:50|6407|6404|6407|6404|6407.1|6404.1|6407|6404|0
1621312380000|2021-05-18 04:33:00|6407.1|6404.1|6407|6404|6407.1|6404.1|6407|6404|0
1621312390000|2021-05-18 04:33:10|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407|6404|0
1621312410000|2021-05-18 04:33:30|6407|6404|6407|6404|6407.1|6404.1|6407|6404|0
1621312420000|2021-05-18 04:33:40|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621312430000|2021-05-18 04:33:50|6407|6404|6407.1|6404.1|6407.1|6404.1|6407|6404|0
1621312470000|2021-05-18 04:34:30|6407|6404|6407|6404|6407|6404|6407|6404|0
1621312480000|2021-05-18 04:34:40|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621312500000|2021-05-18 04:35:00|6407|6404|6407.1|6404.1|6407.1|6404.1|6407|6404|0
1621312510000|2021-05-18 04:35:10|6407|6404|6407|6404|6407.1|6404.1|6407|6404|0
1621312520000|2021-05-18 04:35:20|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621312530000|2021-05-18 04:35:30|6407|6404|6407|6404|6407|6404|6407|6404|0
1621312540000|2021-05-18 04:35:40|6407.1|6404.1|6407|6404|6407.1|6404.1|6407|6404|0
1621312550000|2021-05-18 04:35:50|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407|6404|0
1621312680000|2021-05-18 04:38:00|6407.2|6404.2|6408.6|6405.6|6408.7|6405.7|6407.2|6404.2|0
1621312740000|2021-05-18 04:39:00|6408.5|6405.5|6407.1|6404.1|6408.5|6405.5|6407.1|6404.1|0
1621312770000|2021-05-18 04:39:30|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621312780000|2021-05-18 04:39:40|6407.7|6404.7|6408.6|6405.6|6408.6|6405.6|6407.7|6404.7|0
1621312810000|2021-05-18 04:40:10|6408.3|6405.3|6407.1|6404.1|6408.3|6405.3|6407.1|6404.1|0
1621312820000|2021-05-18 04:40:20|6407.2|6404.2|6408.6|6405.6|6408.6|6405.6|6407.1|6404.1|0
1621312880000|2021-05-18 04:41:20|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|0
1621312900000|2021-05-18 04:41:40|6408.6|6405.6|6408.6|6405.6|6408.6|6405.6|6408.6|6405.6|0
1621312920000|2021-05-18 04:42:00|6408.7|6405.7|6408.6|6405.6|6408.7|6405.7|6408.6|6405.6|0
1621313000000|2021-05-18 04:43:20|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|0
1621313010000|2021-05-18 04:43:30|6408.6|6405.6|6407.1|6404.1|6408.6|6405.6|6407.1|6404.1|0
1621313020000|2021-05-18 04:43:40|6407.2|6404.2|6407.1|6404.1|6407.2|6404.2|6407.1|6404.1|0
1621313030000|2021-05-18 04:43:50|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|0
1621313040000|2021-05-18 04:44:00|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621313220000|2021-05-18 04:47:00|6407.1|6404.1|6405.7|6402.7|6407.1|6404.1|6405.7|6402.7|0
1621313280000|2021-05-18 04:48:00|6406.3|6403.3|6407.1|6404.1|6407.1|6404.1|6406.3|6403.3|0
1621313290000|2021-05-18 04:48:10|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|0
1621313480000|2021-05-18 04:51:20|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|0
1621313490000|2021-05-18 04:51:30|6406.3|6403.3|6407.2|6404.2|6407.2|6404.2|6406.3|6403.3|0
1621313530000|2021-05-18 04:52:10|6407.1|6404.1|6405.7|6402.7|6407.1|6404.1|6405.7|6402.7|0
1621313570000|2021-05-18 04:52:50|6405.8|6402.8|6407.2|6404.2|6407.2|6404.2|6405.8|6402.8|0
1621313580000|2021-05-18 04:53:00|6406.6|6403.6|6405.7|6402.7|6406.6|6403.6|6405.7|6402.7|0
1621313590000|2021-05-18 04:53:10|6405.8|6402.8|6407.2|6404.2|6407.2|6404.2|6405.8|6402.8|0
1621313610000|2021-05-18 04:53:30|6406.6|6403.6|6405.7|6402.7|6406.6|6403.6|6405.7|6402.7|0
1621313620000|2021-05-18 04:53:40|6406|6403|6405.7|6402.7|6406.5|6403.5|6405.7|6402.7|0
1621313640000|2021-05-18 04:54:00|6406.3|6403.3|6407.1|6404.1|6407.1|6404.1|6406.3|6403.3|0
1621313650000|2021-05-18 04:54:10|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|0
1621313670000|2021-05-18 04:54:30|6406|6403|6406.4|6403.4|6406.4|6403.4|6406|6403|0
1621313680000|2021-05-18 04:54:40|6406.1|6403.1|6405.7|6402.7|6406.1|6403.1|6405.7|6402.7|0
1621313700000|2021-05-18 04:55:00|6406.2|6403.2|6407.2|6404.2|6407.2|6404.2|6406.2|6403.2|0
1621313780000|2021-05-18 04:56:20|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621313860000|2021-05-18 04:57:40|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621313870000|2021-05-18 04:57:50|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621314000000|2021-05-18 05:00:00|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621314060000|2021-05-18 05:01:00|6406.6|6403.6|6405.6|6402.6|6406.6|6403.6|6405.6|6402.6|0
1621314070000|2021-05-18 05:01:10|6405.7|6402.7|6407.1|6404.1|6407.1|6404.1|6405.7|6402.7|0
1621314080000|2021-05-18 05:01:20|6406.6|6403.6|6405.7|6402.7|6406.6|6403.6|6405.7|6402.7|0
1621314130000|2021-05-18 05:02:10|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|0
1621314140000|2021-05-18 05:02:20|6404.2|6401.2|6405.6|6402.6|6405.6|6402.6|6404.1|6401.1|0
1621314150000|2021-05-18 05:02:30|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|0
1621314160000|2021-05-18 05:02:40|6405.6|6402.6|6405.6|6402.6|6405.7|6402.7|6405.6|6402.6|0
1621314170000|2021-05-18 05:02:50|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|0
1621314190000|2021-05-18 05:03:10|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|0
1621314200000|2021-05-18 05:03:20|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|0
1621314220000|2021-05-18 05:03:40|6405.6|6402.6|6405.7|6402.7|6405.7|6402.7|6405.6|6402.6|0
1621314250000|2021-05-18 05:04:10|6405.6|6402.6|6405.7|6402.7|6405.7|6402.7|6405.6|6402.6|0
1621314300000|2021-05-18 05:05:00|6405.8|6402.8|6405.8|6402.8|6405.8|6402.8|6405.8|6402.8|0
1621314310000|2021-05-18 05:05:10|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|0
1621314340000|2021-05-18 05:05:40|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|0
1621314350000|2021-05-18 05:05:50|6405.7|6402.7|6405.6|6402.6|6405.7|6402.7|6405.6|6402.6|0
1621314360000|2021-05-18 05:06:00|6405.5|6402.5|6404.1|6401.1|6405.5|6402.5|6404.1|6401.1|0
1621314380000|2021-05-18 05:06:20|6405.5|6402.5|6405.5|6402.5|6405.5|6402.5|6405.5|6402.5|0
1621314400000|2021-05-18 05:06:40|6405.6|6402.6|6405.6|6402.6|6405.6|6402.6|6405.5|6402.5|0
1621314440000|2021-05-18 05:07:20|6405.1|6402.1|6404.2|6401.2|6405.1|6402.1|6404.2|6401.2|0
1621314490000|2021-05-18 05:08:10|6404.1|6401.1|6404|6401|6404.1|6401.1|6404|6401|0
1621314560000|2021-05-18 05:09:20|6404.1|6401.1|6404|6401|6404.1|6401.1|6404|6401|0
1621314580000|2021-05-18 05:09:40|6404.1|6401.1|6404.1|6401.1|6404.1|6401.1|6404.1|6401.1|0
1621314610000|2021-05-18 05:10:10|6404.2|6401.2|6405.6|6402.6|6405.6|6402.6|6404.2|6401.2|0
1621314630000|2021-05-18 05:10:30|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.6|6402.6|0
1621314650000|2021-05-18 05:10:50|6405.6|6402.6|6405.7|6402.7|6405.7|6402.7|6405.6|6402.6|0
1621314660000|2021-05-18 05:11:00|6405.6|6402.6|6404.2|6401.2|6405.7|6402.7|6404.2|6401.2|0
1621314670000|2021-05-18 05:11:10|6404.7|6401.7|6405.6|6402.6|6405.6|6402.6|6404.7|6401.7|0
1621314910000|2021-05-18 05:15:10|6405.7|6402.7|6405.6|6402.6|6405.7|6402.7|6405.6|6402.6|0
1621314920000|2021-05-18 05:15:20|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|0
1621315110000|2021-05-18 05:18:30|6406.2|6403.2|6407.1|6404.1|6407.1|6404.1|6406.2|6403.2|0
1621315190000|2021-05-18 05:19:50|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|0
1621315200000|2021-05-18 05:20:00|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621315230000|2021-05-18 05:20:30|6406.6|6403.6|6405.7|6402.7|6406.6|6403.6|6405.7|6402.7|0
1621315260000|2021-05-18 05:21:00|6405.8|6402.8|6405.8|6402.8|6407.2|6404.2|6405.8|6402.8|0
1621315270000|2021-05-18 05:21:10|6405.7|6402.7|6405.8|6402.8|6405.8|6402.8|6405.7|6402.7|0
1621315300000|2021-05-18 05:21:40|6406.3|6403.3|6405.8|6402.8|6407.2|6404.2|6405.8|6402.8|0
1621315380000|2021-05-18 05:23:00|6405.9|6402.9|6405.9|6402.9|6407.3|6404.3|6405.9|6402.9|0
1621315390000|2021-05-18 05:23:10|6405.8|6402.8|6405.8|6402.8|6405.8|6402.8|6405.8|6402.8|0
1621315400000|2021-05-18 05:23:20|6405.9|6402.9|6405.8|6402.8|6405.9|6402.9|6405.8|6402.8|0
1621315500000|2021-05-18 05:25:00|6405.9|6402.9|6405.9|6402.9|6407.3|6404.3|6405.9|6402.9|0
1621315530000|2021-05-18 05:25:30|6405.8|6402.8|6405.8|6402.8|6405.8|6402.8|6405.8|6402.8|0
1621315600000|2021-05-18 05:26:40|6405.9|6402.9|6407.3|6404.3|6407.3|6404.3|6405.9|6402.9|0
1621315610000|2021-05-18 05:26:50|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|0
1621315620000|2021-05-18 05:27:00|6407.3|6404.3|6407.2|6404.2|6407.3|6404.3|6407.2|6404.2|0
1621315640000|2021-05-18 05:27:20|6407.3|6404.3|6407.2|6404.2|6407.3|6404.3|6407.2|6404.2|0
1621315650000|2021-05-18 05:27:30|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|0
1621315840000|2021-05-18 05:30:40|6406.6|6403.6|6405.8|6402.8|6406.6|6403.6|6405.8|6402.8|0
1621315880000|2021-05-18 05:31:20|6405.7|6402.7|6405.8|6402.8|6405.8|6402.8|6405.7|6402.7|0
1621315950000|2021-05-18 05:32:30|6406.4|6403.4|6407.2|6404.2|6407.2|6404.2|6406.4|6403.4|0
1621315960000|2021-05-18 05:32:40|6406.7|6403.7|6405.8|6402.8|6406.7|6403.7|6405.8|6402.8|0
1621316000000|2021-05-18 05:33:20|6405.2|6402.2|6404.3|6401.3|6405.2|6402.2|6404.3|6401.3|0
1621316020000|2021-05-18 05:33:40|6404.8|6401.8|6405.7|6402.7|6405.7|6402.7|6404.8|6401.8|0
1621316040000|2021-05-18 05:34:00|6405.8|6402.8|6405.7|6402.7|6405.8|6402.8|6405.7|6402.7|0
1621316050000|2021-05-18 05:34:10|6405.8|6402.8|6405.7|6402.7|6405.8|6402.8|6405.7|6402.7|0
1621316080000|2021-05-18 05:34:40|6405.8|6402.8|6405.8|6402.8|6405.8|6402.8|6405.7|6402.7|0
1621316090000|2021-05-18 05:34:50|6405.7|6402.7|6405.8|6402.8|6405.8|6402.8|6405.7|6402.7|0
1621316100000|2021-05-18 05:35:00|6405.7|6402.7|6405.7|6402.7|6405.8|6402.8|6405.7|6402.7|0
1621316110000|2021-05-18 05:35:10|6405.8|6402.8|6405.8|6402.8|6407.2|6404.2|6405.7|6402.7|0
1621316120000|2021-05-18 05:35:20|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|6405.7|6402.7|0
1621316140000|2021-05-18 05:35:40|6405.8|6402.8|6405.8|6402.8|6405.8|6402.8|6405.8|6402.8|0
1621316150000|2021-05-18 05:35:50|6406|6403|6407.2|6404.2|6407.2|6404.2|6406|6403|0
1621316170000|2021-05-18 05:36:10|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621316190000|2021-05-18 05:36:30|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621316200000|2021-05-18 05:36:40|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621316210000|2021-05-18 05:36:50|6406.6|6403.6|6405.7|6402.7|6406.6|6403.6|6405.7|6402.7|0
1621316220000|2021-05-18 05:37:00|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621316240000|2021-05-18 05:37:20|6407.2|6404.2|6407.1|6404.1|6407.2|6404.2|6407.1|6404.1|0
1621316250000|2021-05-18 05:37:30|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621316260000|2021-05-18 05:37:40|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621316270000|2021-05-18 05:37:50|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621316280000|2021-05-18 05:38:00|6406.6|6403.6|6405.7|6402.7|6406.6|6403.6|6405.7|6402.7|0
1621316310000|2021-05-18 05:38:30|6406.2|6403.2|6407.1|6404.1|6407.1|6404.1|6406.2|6403.2|0
1621316330000|2021-05-18 05:38:50|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|0
1621316570000|2021-05-18 05:42:50|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621316580000|2021-05-18 05:43:00|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621316650000|2021-05-18 05:44:10|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621316660000|2021-05-18 05:44:20|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|0
1621316750000|2021-05-18 05:45:50|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|0
1621316770000|2021-05-18 05:46:10|6407.3|6404.3|6407.2|6404.2|6407.3|6404.3|6407.2|6404.2|0
1621316780000|2021-05-18 05:46:20|6407.3|6404.3|6407.2|6404.2|6407.3|6404.3|6407.2|6404.2|0
1621316820000|2021-05-18 05:47:00|6407.8|6404.8|6408.6|6405.6|6408.7|6405.7|6407.8|6404.8|0
1621316830000|2021-05-18 05:47:10|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|0
1621316840000|2021-05-18 05:47:20|6408.6|6405.6|6407.3|6404.3|6408.6|6405.6|6407.3|6404.3|0
1621316850000|2021-05-18 05:47:30|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|0
1621316860000|2021-05-18 05:47:40|6407.3|6404.3|6407.2|6404.2|6407.3|6404.3|6407.2|6404.2|0
1621316870000|2021-05-18 05:47:50|6407.3|6404.3|6407.2|6404.2|6407.3|6404.3|6407.2|6404.2|0
1621316910000|2021-05-18 05:48:30|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|6407.2|6404.2|0
1621316920000|2021-05-18 05:48:40|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|0
1621317020000|2021-05-18 05:50:20|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1621317030000|2021-05-18 05:50:30|6407.2|6404.2|6407.1|6404.1|6407.2|6404.2|6407.1|6404.1|0
1621317040000|2021-05-18 05:50:40|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|0
1621317100000|2021-05-18 05:51:40|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|0
1621317120000|2021-05-18 05:52:00|6408.6|6405.6|6408.7|6405.7|6408.7|6405.7|6408.6|6405.6|0
1621317160000|2021-05-18 05:52:40|6408.6|6405.6|6407.2|6404.2|6408.6|6405.6|6407.2|6404.2|0
1621317270000|2021-05-18 05:54:30|6407.7|6404.7|6408.7|6405.7|6408.7|6405.7|6407.7|6404.7|0
1621317280000|2021-05-18 05:54:40|6408.6|6405.6|6408.7|6405.7|6408.7|6405.7|6408.6|6405.6|0
1621317290000|2021-05-18 05:54:50|6408.6|6405.6|6408.7|6405.7|6408.7|6405.7|6408.6|6405.6|0
1621317300000|2021-05-18 05:55:00|6408.6|6405.6|6408.6|6405.6|6408.7|6405.7|6408.6|6405.6|0
1621317320000|2021-05-18 05:55:20|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|0
1621317330000|2021-05-18 05:55:30|6408.6|6405.6|6408.7|6405.7|6408.7|6405.7|6408.6|6405.6|0
1621317410000|2021-05-18 05:56:50|6408.6|6405.6|6408.6|6405.6|6408.6|6405.6|6408.6|6405.6|0
1621317420000|2021-05-18 05:57:00|6408.4|6405.4|6408.7|6405.7|6408.7|6405.7|6407.2|6404.2|0
1621317440000|2021-05-18 05:57:20|6408.1|6405.1|6407.2|6404.2|6408.1|6405.1|6407.2|6404.2|0
1621317450000|2021-05-18 05:57:30|6407.8|6404.8|6408.7|6405.7|6408.7|6405.7|6407.8|6404.8|0
1621317500000|2021-05-18 05:58:20|6408.6|6405.6|6408.7|6405.7|6408.7|6405.7|6408.6|6405.6|0
1621317560000|2021-05-18 05:59:20|6407.7|6404.7|6407.7|6404.7|6407.7|6404.7|6407.7|6404.7|0
1621317580000|2021-05-18 05:59:40|6407.6|6404.6|6408.6|6405.6|6408.6|6405.6|6407.6|6404.6|0
1621317590000|2021-05-18 05:59:50|6410.6|6407.6|6410.7|6407.7|6410.7|6407.7|6410.6|6407.6|0
1621317600000|2021-05-18 06:00:00|6410.4|6407.4|6408.5|6406.5|6410.9|6407.4|6408|6406|104
1621317610000|2021-05-18 06:00:10|6408.2|6406.2|6408.7|6406.7|6409|6407|6408|6406|42
1621317620000|2021-05-18 06:00:20|6409|6407|6410|6408|6410|6408|6409|6407|29
1621317630000|2021-05-18 06:00:30|6409.5|6407.5|6410|6408|6410|6408|6409|6407|71
1621317640000|2021-05-18 06:00:40|6409.5|6407.5|6411|6409|6411.2|6409.2|6409.5|6407.5|30
1621317650000|2021-05-18 06:00:50|6410.7|6408.7|6411|6409|6411.2|6409.2|6410.2|6408.2|17
1621317660000|2021-05-18 06:01:00|6411.2|6409.2|6410.5|6408.5|6411.5|6409.5|6410.2|6408.2|15
1621317670000|2021-05-18 06:01:10|6411.2|6409.2|6411|6409|6411.5|6409.5|6410.7|6408.7|11
1621317680000|2021-05-18 06:01:20|6411.2|6409.2|6411.5|6409.5|6411.7|6409.7|6411|6409|13
1621317690000|2021-05-18 06:01:30|6412.2|6410.2|6412.5|6410.5|6412.5|6410.5|6412.2|6410.2|10
1621317700000|2021-05-18 06:01:40|6412.7|6410.7|6412|6410|6413|6411|6411.5|6409.5|28
1621317710000|2021-05-18 06:01:50|6412.5|6410.5|6412.2|6410.2|6412.5|6410.5|6412.2|6410.2|5
1621317720000|2021-05-18 06:02:00|6411.5|6409.5|6412|6410|6412.5|6410.5|6411.5|6409.5|6
1621317730000|2021-05-18 06:02:10|6412.2|6410.2|6412.2|6410.2|6412.2|6410.2|6412.2|6410.2|3
1621317740000|2021-05-18 06:02:20|6412|6410|6412|6410|6412|6410|6412|6410|1
1621317750000|2021-05-18 06:02:30|6412.2|6410.2|6412|6410|6412.2|6410.2|6411.5|6409.5|8
1621317760000|2021-05-18 06:02:40|6412.5|6410.5|6412.7|6410.7|6413.2|6411.2|6412.5|6410.5|12
1621317770000|2021-05-18 06:02:50|6413|6411|6412.7|6410.7|6413|6411|6412.7|6410.7|4
1621317790000|2021-05-18 06:03:10|6413|6411|6413.5|6411.5|6413.5|6411.5|6413|6411|2
1621317800000|2021-05-18 06:03:20|6413.7|6411.7|6414|6412|6414|6412|6413.7|6411.7|5
1621317810000|2021-05-18 06:03:30|6413.7|6411.7|6413.7|6411.7|6413.7|6411.7|6413.7|6411.7|2
1621317820000|2021-05-18 06:03:40|6413.5|6411.5|6413|6411|6413.5|6411.5|6413|6411|13
1621317830000|2021-05-18 06:03:50|6413.2|6411.2|6413.2|6411.2|6413.2|6411.2|6413.2|6411.2|0
1621317840000|2021-05-18 06:04:00|6413.5|6411.5|6413|6411|6413.5|6411.5|6413|6411|38
1621317850000|2021-05-18 06:04:10|6413.2|6411.2|6413.2|6411.2|6413.5|6411.5|6413|6411|7
1621317860000|2021-05-18 06:04:20|6413.5|6411.5|6413.2|6411.2|6413.5|6411.5|6413.2|6411.2|2
1621317870000|2021-05-18 06:04:30|6413|6411|6413.2|6411.2|6413.2|6411.2|6413|6411|5
1621317880000|2021-05-18 06:04:40|6413|6411|6412.2|6410.2|6413|6411|6412.2|6410.2|9
1621317890000|2021-05-18 06:04:50|6412|6410|6412|6410|6412.2|6410.2|6412|6410|0
1621317900000|2021-05-18 06:05:00|6411.7|6409.7|6412.2|6410.2|6412.5|6410.5|6411.7|6409.7|7
1621317910000|2021-05-18 06:05:10|6412.5|6410.5|6411.7|6409.7|6412.5|6410.5|6411.5|6409.5|8
1621317920000|2021-05-18 06:05:20|6412|6410|6411.7|6409.7|6412|6410|6411|6409|16
1621317930000|2021-05-18 06:05:30|6411.5|6409.5|6411.7|6409.7|6412|6410|6411.5|6409.5|4
1621317940000|2021-05-18 06:05:40|6411.5|6409.5|6411.7|6409.7|6412.5|6410.5|6411.5|6409.5|800
1621317950000|2021-05-18 06:05:50|6412|6410|6412.2|6410.2|6413|6411|6412|6410|11
1621317960000|2021-05-18 06:06:00|6412|6410|6412.5|6410.5|6412.5|6410.5|6412|6410|7
1621317970000|2021-05-18 06:06:10|6412|6410|6412.5|6410.5|6412.7|6410.7|6412|6410|19
1621317980000|2021-05-18 06:06:20|6412|6410|6412.2|6410.2|6412.2|6410.2|6412|6410|38
1621317990000|2021-05-18 06:06:30|6412.5|6410.5|6411.7|6409.7|6412.5|6410.5|6411.7|6409.7|11
1621318000000|2021-05-18 06:06:40|6412|6410|6412|6410|6412|6410|6411.7|6409.7|33
1621318010000|2021-05-18 06:06:50|6412.2|6410.2|6412.5|6410.5|6412.7|6410.7|6412.2|6410.2|79
1621318020000|2021-05-18 06:07:00|6412.7|6410.7|6413.2|6411.2|6413.2|6411.2|6412.7|6410.7|7
1621318030000|2021-05-18 06:07:10|6413|6411|6413.2|6411.2|6413.2|6411.2|6412.7|6410.7|35
1621318040000|2021-05-18 06:07:20|6413.5|6411.5|6413.7|6411.7|6414.2|6412.2|6413.2|6411.2|28
1621318050000|2021-05-18 06:07:30|6414|6412|6413.7|6411.7|6414|6412|6413.7|6411.7|11
1621318060000|2021-05-18 06:07:40|6414|6412|6413.7|6411.7|6414|6412|6413.7|6411.7|0
1621318070000|2021-05-18 06:07:50|6412.5|6410.5|6413.2|6411.2|6413.2|6411.2|6412.2|6410.2|93
1621318080000|2021-05-18 06:08:00|6412.7|6410.7|6413.2|6411.2|6413.7|6411.7|6412.7|6410.7|12
1621318090000|2021-05-18 06:08:10|6413.5|6411.5|6413.7|6411.7|6413.7|6411.7|6413.5|6411.5|4
1621318100000|2021-05-18 06:08:20|6413.5|6411.5|6413.5|6411.5|6413.5|6411.5|6413.5|6411.5|0
1621318110000|2021-05-18 06:08:30|6413.7|6411.7|6413.7|6411.7|6413.7|6411.7|6413.7|6411.7|2
1621318120000|2021-05-18 06:08:40|6414|6412|6414|6412|6414|6412|6414|6412|1
1621318130000|2021-05-18 06:08:50|6413.7|6411.7|6413.7|6411.7|6413.7|6411.7|6413.7|6411.7|2
1621318140000|2021-05-18 06:09:00|6414|6412|6414.2|6412.2|6414.2|6412.2|6413.7|6411.7|9
1621318150000|2021-05-18 06:09:10|6414.5|6412.5|6414.2|6412.2|6414.5|6412.5|6414.2|6412.2|10
1621318160000|2021-05-18 06:09:20|6414.5|6412.5|6414.2|6412.2|6414.5|6412.5|6414.2|6412.2|1
1621318170000|2021-05-18 06:09:30|||||||||1
1621318180000|2021-05-18 06:09:40|6414.5|6412.5|6414.5|6412.5|6414.5|6412.5|6414.5|6412.5|1
1621318190000|2021-05-18 06:09:50|6414.2|6412.2|6414.2|6412.2|6414.5|6412.5|6414.2|6412.2|4
1621318200000|2021-05-18 06:10:00|6414.5|6412.5|6414.2|6412.2|6414.5|6412.5|6414.2|6412.2|1
1621318210000|2021-05-18 06:10:10|6414|6412|6414|6412|6414|6412|6414|6412|5
1621318220000|2021-05-18 06:10:20|6414.2|6412.2|6414.2|6412.2|6414.2|6412.2|6414.2|6412.2|15
1621318230000|2021-05-18 06:10:30|6414|6412|6413.5|6411.5|6414.2|6412.2|6413.5|6411.5|10
1621318240000|2021-05-18 06:10:40|6413.2|6411.2|6413.2|6411.2|6413.5|6411.5|6412.7|6410.7|9
1621318250000|2021-05-18 06:10:50|6413|6411|6413.2|6411.2|6413.5|6411.5|6413|6411|4
1621318260000|2021-05-18 06:11:00|6413|6411|6412.5|6410.5|6413|6411|6412.5|6410.5|3
1621318270000|2021-05-18 06:11:10|6412.7|6410.7|6412.7|6410.7|6412.7|6410.7|6412.7|6410.7|2
1621318280000|2021-05-18 06:11:20|6412.5|6410.5|6411.7|6409.7|6412.5|6410.5|6411.2|6409.2|12
1621318300000|2021-05-18 06:11:40|6412|6410|6411.7|6409.7|6412|6410|6411.7|6409.7|2
1621318310000|2021-05-18 06:11:50|6412|6410|6411.7|6409.7|6412|6410|6411.7|6409.7|0
1621318320000|2021-05-18 06:12:00|6412|6410|6412.2|6410.2|6412.2|6410.2|6411.5|6409.5|1
1621318340000|2021-05-18 06:12:20|6412|6410|6412|6410|6412|6410|6412|6410|0
1621318350000|2021-05-18 06:12:30|6412.2|6410.2|6412.2|6410.2|6412.2|6410.2|6412.2|6410.2|39
1621318360000|2021-05-18 06:12:40|6412|6410|6412|6410|6412|6410|6412|6410|0
1621318380000|2021-05-18 06:13:00|6411.5|6409.5|6411.7|6409.7|6411.7|6409.7|6411.5|6409.5|8
1621318390000|2021-05-18 06:13:10|6412|6410|6412.2|6410.2|6412.2|6410.2|6411.7|6409.7|1
1621318400000|2021-05-18 06:13:20|6412|6410|6411.7|6409.7|6412|6410|6411.5|6409.5|2
1621318410000|2021-05-18 06:13:30|6411.5|6409.5|6411.7|6409.7|6411.7|6409.7|6411.5|6409.5|1
1621318420000|2021-05-18 06:13:40|6412|6410|6411.7|6409.7|6412|6410|6411|6409|3
1621318430000|2021-05-18 06:13:50|6411.5|6409.5|6411.7|6409.7|6411.7|6409.7|6411.2|6409.2|8
1621318440000|2021-05-18 06:14:00|6411.5|6409.5|6412|6410|6412|6410|6411.5|6409.5|3
1621318450000|2021-05-18 06:14:10|6412.2|6410.2|6412.2|6410.2|6412.2|6410.2|6412|6410|0
1621318460000|2021-05-18 06:14:20|6412|6410|6412|6410|6412|6410|6412|6410|0
1621318470000|2021-05-18 06:14:30|6412.2|6410.2|6412|6410|6412.2|6410.2|6412|6410|0
1621318480000|2021-05-18 06:14:40|6411.7|6409.7|6411.5|6409.5|6411.7|6409.7|6411.5|6409.5|2
1621318490000|2021-05-18 06:14:50|6411.2|6409.2|6411.2|6409.2|6411.7|6409.7|6411.2|6409.2|4
1621318500000|2021-05-18 06:15:00|6411.5|6409.5|6411.5|6409.5|6411.5|6409.5|6411.5|6409.5|1
1621318520000|2021-05-18 06:15:20|6411.2|6409.2|6411.5|6409.5|6411.5|6409.5|6411.2|6409.2|4
1621318530000|2021-05-18 06:15:30|6411.2|6409.2|6411|6409|6411.2|6409.2|6411|6409|2
1621318540000|2021-05-18 06:15:40|6411.2|6409.2|6411.5|6409.5|6411.5|6409.5|6411.2|6409.2|5
1621318550000|2021-05-18 06:15:50|6411.2|6409.2|6411|6409|6411.2|6409.2|6411|6409|5
1621318560000|2021-05-18 06:16:00|||||||||1
1621318570000|2021-05-18 06:16:10|6411.2|6409.2|6411|6409|6411.5|6409.5|6411|6409|1
1621318580000|2021-05-18 06:16:20|6411.2|6409.2|6411|6409|6411.2|6409.2|6411|6409|0
1621318590000|2021-05-18 06:16:30|6411.2|6409.2|6411.2|6409.2|6411.2|6409.2|6411.2|6409.2|9
1621318600000|2021-05-18 06:16:40|6411|6409|6411|6409|6411|6409|6411|6409|0
1621318610000|2021-05-18 06:16:50|6411.2|6409.2|6411.2|6409.2|6411.2|6409.2|6411.2|6409.2|2
1621318620000|2021-05-18 06:17:00|6411.5|6409.5|6411.2|6409.2|6411.5|6409.5|6411.2|6409.2|17
1621318630000|2021-05-18 06:17:10|||||||||1
1621318640000|2021-05-18 06:17:20|6411.5|6409.5|6413|6411|6413|6411|6411.5|6409.5|35
1621318650000|2021-05-18 06:17:30|6413.2|6411.2|6413.5|6411.5|6413.5|6411.5|6413|6411|10
1621318660000|2021-05-18 06:17:40|6414|6412|6414.2|6412.2|6414.2|6412.2|6414|6412|49
1621318670000|2021-05-18 06:17:50|6414.5|6412.5|6414.5|6412.5|6414.5|6412.5|6414.5|6412.5|1
1621318680000|2021-05-18 06:18:00|6414.2|6412.2|6413.7|6411.7|6414.2|6412.2|6413.7|6411.7|2
1621318690000|2021-05-18 06:18:10|6414|6412|6414.5|6412.5|6414.7|6412.7|6414|6412|6
1621318700000|2021-05-18 06:18:20|6414.7|6412.7|6414.5|6412.5|6414.7|6412.7|6414.5|6412.5|3
1621318710000|2021-05-18 06:18:30|6414.7|6412.7|6414|6412|6415|6413|6414|6412|7
1621318720000|2021-05-18 06:18:40|6414.2|6412.2|6413.5|6411.5|6414.5|6412.5|6413.5|6411.5|10
1621318730000|2021-05-18 06:18:50|6412.7|6410.7|6412.7|6410.7|6413.2|6411.2|6412.7|6410.7|30
1621318740000|2021-05-18 06:19:00|6413|6411|6412.7|6410.7|6413.2|6411.2|6412.7|6410.7|6
1621318750000|2021-05-18 06:19:10|6412.5|6410.5|6412.2|6410.2|6412.5|6410.5|6411.7|6409.7|30
1621318760000|2021-05-18 06:19:20|6412.5|6410.5|6412.5|6410.5|6412.7|6410.7|6412.5|6410.5|5
1621318770000|2021-05-18 06:19:30|6412.7|6410.7|6412.7|6410.7|6412.7|6410.7|6412.5|6410.5|1
1621318780000|2021-05-18 06:19:40|6412.5|6410.5|6412.5|6410.5|6412.5|6410.5|6412.5|6410.5|2
1621318790000|2021-05-18 06:19:50|6412.7|6410.7|6412.7|6410.7|6412.7|6410.7|6412.5|6410.5|0
1621318800000|2021-05-18 06:20:00|6412.2|6410.2|6412.7|6410.7|6412.7|6410.7|6412.2|6410.2|34
1621318810000|2021-05-18 06:20:10|||||||||2
1621318820000|2021-05-18 06:20:20|6412.5|6410.5|6411.7|6409.7|6412.7|6410.7|6411.7|6409.7|8
1621318840000|2021-05-18 06:20:40|6411.5|6409.5|6411|6409|6411.5|6409.5|6411|6409|6
1621318850000|2021-05-18 06:20:50|6411.2|6409.2|6411|6409|6411.2|6409.2|6411|6409|1
1621318860000|2021-05-18 06:21:00|6410.5|6408.5|6411|6409|6411|6409|6410.5|6408.5|10
1621318870000|2021-05-18 06:21:10|6410.7|6408.7|6411.2|6409.2|6411.2|6409.2|6410.7|6408.7|1
1621318890000|2021-05-18 06:21:30|6411.5|6409.5|6411.5|6409.5|6411.7|6409.7|6411.5|6409.5|1
1621318910000|2021-05-18 06:21:50|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|1
1621318920000|2021-05-18 06:22:00|6412|6410|6411.5|6409.5|6412.2|6410.2|6411.5|6409.5|14
1621318930000|2021-05-18 06:22:10|6411|6409|6411.5|6409.5|6411.5|6409.5|6411|6409|10
1621318940000|2021-05-18 06:22:20|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|3
1621318950000|2021-05-18 06:22:30|6411.5|6409.5|6411.7|6409.7|6411.7|6409.7|6411.5|6409.5|0
1621318960000|2021-05-18 06:22:40|6411.5|6409.5|6411.5|6409.5|6411.5|6409.5|6411.5|6409.5|0
1621318970000|2021-05-18 06:22:50|6411.7|6409.7|6411.5|6409.5|6411.7|6409.7|6411.5|6409.5|2
1621318980000|2021-05-18 06:23:00|||||||||2
1621318990000|2021-05-18 06:23:10|6411|6409|6411.5|6409.5|6411.5|6409.5|6411|6409|7
1621319000000|2021-05-18 06:23:20|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|6411.7|6409.7|9
1621319010000|2021-05-18 06:23:30|6411.5|6409.5|6411.2|6409.2|6411.5|6409.5|6411|6409|5
1621319020000|2021-05-18 06:23:40|6411|6409|6411|6409|6411.2|6409.2|6411|6409|0
1621319040000|2021-05-18 06:24:00|6411.2|6409.2|6411.7|6409.7|6411.7|6409.7|6411.2|6409.2|5
1621319050000|2021-05-18 06:24:10|6412|6410|6412|6410|6412.2|6410.2|6412|6410|3
1621319060000|2021-05-18 06:24:20|6412.2|6410.2|6412.5|6410.5|6412.5|6410.5|6412.2|6410.2|2
1621319070000|2021-05-18 06:24:30|6412.2|6410.2|6412.2|6410.2|6412.2|6410.2|6412.2|6410.2|2
1621319080000|2021-05-18 06:24:40|6412.5|6410.5|6412.2|6410.2|6412.5|6410.5|6412|6410|10
1621319100000|2021-05-18 06:25:00|6412.5|6410.5|6412.5|6410.5|6412.5|6410.5|6412.5|6410.5|0
1621319110000|2021-05-18 06:25:10|6413|6411|6413.2|6411.2|6413.2|6411.2|6413|6411|20
1621319120000|2021-05-18 06:25:20|6413|6411|6413.2|6411.2|6413.2|6411.2|6413|6411|7
1621319150000|2021-05-18 06:25:50|6413|6411|6412.7|6410.7|6413|6411|6412.7|6410.7|1
1621319160000|2021-05-18 06:26:00|6412.5|6410.5|6412.5|6410.5|6412.7|6410.7|6412.5|6410.5|5
1621319170000|2021-05-18 06:26:10|6412.2|6410.2|6412|6410|6412.2|6410.2|6412|6410|13
1621319180000|2021-05-18 06:26:20|6412.2|6410.2|6412|6410|6412.2|6410.2|6412|6410|1
1621319200000|2021-05-18 06:26:40|||||||||36
1621319220000|2021-05-18 06:27:00|||||||||1
1621319230000|2021-05-18 06:27:10|6412.2|6410.2|6412|6410|6412.2|6410.2|6412|6410|5
1621319240000|2021-05-18 06:27:20|6412.2|6410.2|6412.2|6410.2|6412.2|6410.2|6412|6410|0
1621319250000|2021-05-18 06:27:30|||||||||4
1621319260000|2021-05-18 06:27:40|6412|6410|6412|6410|6412|6410|6412|6410|0
1621319270000|2021-05-18 06:27:50|6411.7|6409.7|6412|6410|6412|6410|6411.5|6409.5|21
1621319280000|2021-05-18 06:28:00|6411.7|6409.7|6411.7|6409.7|6412|6410|6411.7|6409.7|1
1621319290000|2021-05-18 06:28:10|6412|6410|6412.2|6410.2|6412.2|6410.2|6412|6410|3
1621319310000|2021-05-18 06:28:30|6412|6410|6412.2|6410.2|6412.2|6410.2|6412|6410|5
1621319320000|2021-05-18 06:28:40|6412.5|6410.5|6412.5|6410.5|6412.5|6410.5|6412.5|6410.5|0
1621319330000|2021-05-18 06:28:50|6412.2|6410.2|6412.2|6410.2|6412.2|6410.2|6412.2|6410.2|2
1621319340000|2021-05-18 06:29:00|||||||||2
1621319350000|2021-05-18 06:29:10|6412.5|6410.5|6413.2|6411.2|6413.2|6411.2|6412.5|6410.5|5
1621319360000|2021-05-18 06:29:20|6413.5|6411.5|6413.2|6411.2|6413.5|6411.5|6413.2|6411.2|5
1621319390000|2021-05-18 06:29:50|6413.5|6411.5|6413.5|6411.5|6413.5|6411.5|6413.5|6411.5|0
1621319410000|2021-05-18 06:30:10|6413.7|6411.7|6413.7|6411.7|6414.2|6412.2|6413.5|6411.5|31
1621319420000|2021-05-18 06:30:20|6414|6412|6413.7|6411.7|6414|6412|6413.5|6411.5|15
1621319430000|2021-05-18 06:30:30|6414|6412|6414|6412|6414|6412|6414|6412|1
1621319440000|2021-05-18 06:30:40|||||||||3
1621319480000|2021-05-18 06:31:20|6413.7|6411.7|6412.2|6410.2|6413.7|6411.7|6412.2|6410.2|28
1621319490000|2021-05-18 06:31:30|6412.5|6410.5|6412.5|6410.5|6412.5|6410.5|6412.2|6410.2|2
1621319500000|2021-05-18 06:31:40|6412.7|6410.7|6413|6411|6413|6411|6412.5|6410.5|11
1621319510000|2021-05-18 06:31:50|6412.7|6410.7|6413|6411|6413|6411|6412.7|6410.7|0
1621319520000|2021-05-18 06:32:00|6413.2|6411.2|6413|6411|6413.2|6411.2|6413|6411|2
1621319540000|2021-05-18 06:32:20|6413.7|6411.7|6414|6412|6414.2|6412.2|6413.5|6411.5|7
1621319550000|2021-05-18 06:32:30|6414.2|6412.2|6414.5|6412.5|6414.5|6412.5|6414.2|6412.2|5
1621319560000|2021-05-18 06:32:40|6414.2|6412.2|6414.2|6412.2|6414.2|6412.2|6414.2|6412.2|7
1621319570000|2021-05-18 06:32:50|6414.5|6412.5|6414.2|6412.2|6414.5|6412.5|6414|6412|3
1621319580000|2021-05-18 06:33:00|6414|6412|6414.2|6412.2|6414.2|6412.2|6414|6412|0
1621319590000|2021-05-18 06:33:10|6414|6412|6414.2|6412.2|6414.2|6412.2|6414|6412|0
1621319600000|2021-05-18 06:33:20|6414|6412|6414|6412|6414.2|6412.2|6414|6412|5
1621319620000|2021-05-18 06:33:40|6413.7|6411.7|6413.5|6411.5|6413.7|6411.7|6413.5|6411.5|2
1621319630000|2021-05-18 06:33:50|6413|6411|6413|6411|6413|6411|6412.7|6410.7|7
1621319640000|2021-05-18 06:34:00|6413.2|6411.2|6413|6411|6413.2|6411.2|6413|6411|1
1621319650000|2021-05-18 06:34:10|6412.7|6410.7|6412.7|6410.7|6413|6411|6412.7|6410.7|0
1621319660000|2021-05-18 06:34:20|6413|6411|6413.2|6411.2|6413.2|6411.2|6413|6411|5
1621319670000|2021-05-18 06:34:30|6413|6411|6413.5|6411.5|6413.7|6411.7|6413|6411|1
1621319680000|2021-05-18 06:34:40|6413.7|6411.7|6413.5|6411.5|6414|6412|6413.2|6411.2|16
1621319690000|2021-05-18 06:34:50|||||||||34
1621319700000|2021-05-18 06:35:00|6413.7|6411.7|6414.2|6412.2|6414.2|6412.2|6413.7|6411.7|3
1621319710000|2021-05-18 06:35:10|6414.5|6412.5|6415|6413|6415|6413|6414.5|6412.5|201
1621319720000|2021-05-18 06:35:20|6414.7|6412.7|6414.7|6412.7|6414.7|6412.7|6414.7|6412.7|24
1621319730000|2021-05-18 06:35:30|6415|6413|6415.2|6413.2|6415.2|6413.2|6414.7|6412.7|1
1621319740000|2021-05-18 06:35:40|6415.5|6413.5|6414.7|6412.7|6415.5|6413.5|6414.7|6412.7|14
1621319750000|2021-05-18 06:35:50|6415|6413|6415.2|6413.2|6415.2|6413.2|6415|6413|0
1621319760000|2021-05-18 06:36:00|6415|6413|6415.2|6413.2|6415.2|6413.2|6415|6413|1
1621319770000|2021-05-18 06:36:10|||||||||2
1621319780000|2021-05-18 06:36:20|6415|6413|6415.5|6413.5|6415.5|6413.5|6415|6413|2
1621319790000|2021-05-18 06:36:30|6415.7|6413.7|6415.7|6413.7|6415.7|6413.7|6415.7|6413.7|4
1621319850000|2021-05-18 06:37:30|6414|6412|6414|6412|6414|6412|6413.7|6411.7|34
1621319860000|2021-05-18 06:37:40|6414.2|6412.2|6414.2|6412.2|6414.2|6412.2|6414.2|6412.2|2
1621319880000|2021-05-18 06:38:00|6414.5|6412.5|6414.7|6412.7|6414.7|6412.7|6414.5|6412.5|1
1621319890000|2021-05-18 06:38:10|6415|6413|6415|6413|6415|6413|6415|6413|2
1621319900000|2021-05-18 06:38:20|6415.2|6413.2|6415.7|6413.7|6415.7|6413.7|6415|6413|4
1621319920000|2021-05-18 06:38:40|6415.5|6413.5|6415.7|6413.7|6415.7|6413.7|6415.5|6413.5|0
1621319930000|2021-05-18 06:38:50|6415.5|6413.5|6415|6413|6415.7|6413.7|6415|6413|7
1621319940000|2021-05-18 06:39:00|6415.2|6413.2|6415.2|6413.2|6415.2|6413.2|6415.2|6413.2|3
1621319950000|2021-05-18 06:39:10|6415|6413|6415.2|6413.2|6415.2|6413.2|6415|6413|0
1621319960000|2021-05-18 06:39:20|6415.5|6413.5|6415.5|6413.5|6415.5|6413.5|6415.5|6413.5|0
1621319970000|2021-05-18 06:39:30|6415.7|6413.7|6415.7|6413.7|6415.7|6413.7|6415.5|6413.5|1
1621319980000|2021-05-18 06:39:40|6416|6414|6416.2|6414.2|6416.2|6414.2|6416|6414|0
1621319990000|2021-05-18 06:39:50|6416|6414|6416.5|6414.5|6416.5|6414.5|6416|6414|2
1621320000000|2021-05-18 06:40:00|||||||||1
1621320010000|2021-05-18 06:40:10|6416.2|6414.2|6416.2|6414.2|6416.2|6414.2|6416.2|6414.2|3
1621320020000|2021-05-18 06:40:20|6416|6414|6416.2|6414.2|6416.2|6414.2|6416|6414|0
1621320030000|2021-05-18 06:40:30|6416.5|6414.5|6416.5|6414.5|6416.5|6414.5|6416.5|6414.5|0
1621320040000|2021-05-18 06:40:40|6416.7|6414.7|6416.7|6414.7|6416.7|6414.7|6416.7|6414.7|4
1621320050000|2021-05-18 06:40:50|6417|6415|6417|6415|6417|6415|6417|6415|0
1621320060000|2021-05-18 06:41:00|||||||||2
1621320070000|2021-05-18 06:41:10|6416.7|6414.7|6416.7|6414.7|6416.7|6414.7|6416.7|6414.7|4
1621320080000|2021-05-18 06:41:20|6416.5|6414.5|6416.5|6414.5|6416.5|6414.5|6416.2|6414.2|3
1621320090000|2021-05-18 06:41:30|6416.7|6414.7|6417|6415|6417|6415|6416.7|6414.7|0
1621320100000|2021-05-18 06:41:40|6416.7|6414.7|6416.2|6414.2|6416.7|6414.7|6416.2|6414.2|5
1621320110000|2021-05-18 06:41:50|6416.5|6414.5|6416.5|6414.5|6416.7|6414.7|6416.5|6414.5|0
1621320120000|2021-05-18 06:42:00|6416.7|6414.7|6416.7|6414.7|6416.7|6414.7|6416.7|6414.7|1
1621320140000|2021-05-18 06:42:20|6417|6415|6416.7|6414.7|6417|6415|6416.7|6414.7|0
1621320150000|2021-05-18 06:42:30|6417|6415|6417|6415|6417|6415|6417|6415|0
1621320160000|2021-05-18 06:42:40|6417.2|6415.2|6417|6415|6417.2|6415.2|6417|6415|34
1621320170000|2021-05-18 06:42:50|6417.2|6415.2|6417.2|6415.2|6417.2|6415.2|6417|6415|3
1621320180000|2021-05-18 06:43:00|6417.5|6415.5|6417.2|6415.2|6417.5|6415.5|6417|6415|3
1621320190000|2021-05-18 06:43:10|6417|6415|6417|6415|6417.2|6415.2|6417|6415|0
1621320200000|2021-05-18 06:43:20|6417.2|6415.2|6417|6415|6417.2|6415.2|6417|6415|0
1621320210000|2021-05-18 06:43:30|6416.7|6414.7|6416.7|6414.7|6416.7|6414.7|6416.5|6414.5|1
1621320220000|2021-05-18 06:43:40|6417|6415|6417|6415|6417|6415|6417|6415|0
1621320230000|2021-05-18 06:43:50|6416.7|6414.7|6417.5|6415.5|6417.5|6415.5|6416.7|6414.7|23
1621320240000|2021-05-18 06:44:00|6417|6415|6417.5|6415.5|6417.5|6415.5|6417|6415|13
1621320250000|2021-05-18 06:44:10|6417.2|6415.2|6417.5|6415.5|6417.5|6415.5|6417.2|6415.2|2
1621320260000|2021-05-18 06:44:20|||||||||1
1621320270000|2021-05-18 06:44:30|6417.2|6415.2|6417.2|6415.2|6417.5|6415.5|6417.2|6415.2|1
1621320280000|2021-05-18 06:44:40|||||||||1
1621320290000|2021-05-18 06:44:50|6417.5|6415.5|6417.5|6415.5|6417.5|6415.5|6417.5|6415.5|0
1621320300000|2021-05-18 06:45:00|6417.7|6415.7|6417.7|6415.7|6417.7|6415.7|6417.7|6415.7|11
1621320310000|2021-05-18 06:45:10|6417.5|6415.5|6417.7|6415.7|6417.7|6415.7|6417.5|6415.5|1
1621320320000|2021-05-18 06:45:20|6417.5|6415.5|6417.2|6415.2|6418|6416|6417.2|6415.2|6
1621320330000|2021-05-18 06:45:30|6417.5|6415.5|6417.5|6415.5|6417.5|6415.5|6417.5|6415.5|1
1621320350000|2021-05-18 06:45:50|6417.2|6415.2|6417.5|6415.5|6417.5|6415.5|6417.2|6415.2|3
1621320370000|2021-05-18 06:46:10|6417.2|6415.2|6417.2|6415.2|6417.5|6415.5|6417|6415|1
1621320380000|2021-05-18 06:46:20|6417|6415|6417|6415|6417|6415|6417|6415|1
1621320390000|2021-05-18 06:46:30|||||||||1
1621320410000|2021-05-18 06:46:50|6417.5|6415.5|6417.5|6415.5|6417.5|6415.5|6417.5|6415.5|7
1621320420000|2021-05-18 06:47:00|6417.7|6415.7|6417.2|6415.2|6417.7|6415.7|6417|6415|2
1621320430000|2021-05-18 06:47:10|6417.5|6415.5|6417.2|6415.2|6417.5|6415.5|6417.2|6415.2|1
1621320440000|2021-05-18 06:47:20|6417.5|6415.5|6417.5|6415.5|6417.7|6415.7|6417.5|6415.5|0
1621320450000|2021-05-18 06:47:30|6417.2|6415.2|6417|6415|6417.2|6415.2|6417|6415|1
1621320460000|2021-05-18 06:47:40|6417.2|6415.2|6417.2|6415.2|6417.2|6415.2|6417|6415|1
1621320470000|2021-05-18 06:47:50|6417|6415|6417.5|6415.5|6417.5|6415.5|6416.5|6414.5|56
1621320480000|2021-05-18 06:48:00|6417.2|6415.2|6417.7|6415.7|6418|6416|6417.2|6415.2|1
1621320500000|2021-05-18 06:48:20|6417.5|6415.5|6417.7|6415.7|6417.7|6415.7|6417.5|6415.5|4
1621320540000|2021-05-18 06:49:00|6418|6416|6417.7|6415.7|6418|6416|6417.7|6415.7|3
1621320560000|2021-05-18 06:49:20|6418|6416|6417.7|6415.7|6418.2|6416.2|6417.7|6415.7|1
1621320570000|2021-05-18 06:49:30|6418|6416|6418.7|6416.7|6418.7|6416.7|6417.7|6415.7|172
1621320580000|2021-05-18 06:49:40|6418.5|6416.5|6418.2|6416.2|6418.7|6416.7|6418.2|6416.2|2
1621320590000|2021-05-18 06:49:50|6418.5|6416.5|6418.2|6416.2|6418.5|6416.5|6418.2|6416.2|3
1621320600000|2021-05-18 06:50:00|6418.5|6416.5|6418.5|6416.5|6418.5|6416.5|6418.2|6416.2|0
1621320610000|2021-05-18 06:50:10|6418.2|6416.2|6418.2|6416.2|6418.2|6416.2|6418.2|6416.2|11
1621320620000|2021-05-18 06:50:20|6418.5|6416.5|6418.5|6416.5|6418.5|6416.5|6418.2|6416.2|1
1621320630000|2021-05-18 06:50:30|6418.2|6416.2|6418.5|6416.5|6418.5|6416.5|6418.2|6416.2|1
1621320640000|2021-05-18 06:50:40|6418.7|6416.7|6419.2|6417.2|6419.2|6417.2|6418.7|6416.7|3
1621320650000|2021-05-18 06:50:50|6419|6417|6419.2|6417.2|6419.2|6417.2|6419|6417|0
1621320660000|2021-05-18 06:51:00|6419.5|6417.5|6420|6418|6420.2|6418.2|6419.5|6417.5|13
1621320670000|2021-05-18 06:51:10|6419.7|6417.7|6419.7|6417.7|6419.7|6417.7|6419.5|6417.5|0
1621320680000|2021-05-18 06:51:20|6419.5|6417.5|6419|6417|6419.7|6417.7|6419|6417|2
1621320690000|2021-05-18 06:51:30|6419.2|6417.2|6419|6417|6419.2|6417.2|6419|6417|3
1621320710000|2021-05-18 06:51:50|6418.7|6416.7|6417.2|6415.2|6419|6417|6417.2|6415.2|14
1621320720000|2021-05-18 06:52:00|6417|6415|6417|6415|6417.2|6415.2|6417|6415|2
1621320740000|2021-05-18 06:52:20|6417.2|6415.2|6417.5|6415.5|6417.7|6415.7|6417.2|6415.2|2
1621320750000|2021-05-18 06:52:30|6417.7|6415.7|6417.5|6415.5|6417.7|6415.7|6417.5|6415.5|0
1621320760000|2021-05-18 06:52:40|6416.5|6414.5|6416.5|6414.5|6416.7|6414.7|6416|6414|21
1621320770000|2021-05-18 06:52:50|6416.2|6414.2|6415|6413|6416.2|6414.2|6415|6413|6
1621320780000|2021-05-18 06:53:00|6414.5|6412.5|6415.5|6413.5|6415.5|6413.5|6414.5|6412.5|14
1621320790000|2021-05-18 06:53:10|6415.2|6413.2|6415|6413|6415.2|6413.2|6415|6413|2
1621320800000|2021-05-18 06:53:20|6414.7|6412.7|6414.2|6412.2|6414.7|6412.7|6414.2|6412.2|8
1621320810000|2021-05-18 06:53:30|6414|6412|6414.2|6412.2|6414.2|6412.2|6414|6412|0
1621320820000|2021-05-18 06:53:40|6414|6412|6413.7|6411.7|6414|6412|6413.5|6411.5|22
1621320830000|2021-05-18 06:53:50|6414|6412|6414|6412|6414|6412|6414|6412|6
1621320840000|2021-05-18 06:54:00|6414.2|6412.2|6414.2|6412.2|6414.5|6412.5|6414|6412|6
1621320850000|2021-05-18 06:54:10|6414|6412|6414.2|6412.2|6414.2|6412.2|6414|6412|0
1621320860000|2021-05-18 06:54:20|6414|6412|6414.2|6412.2|6414.2|6412.2|6414|6412|1
1621320870000|2021-05-18 06:54:30|6414.5|6412.5|6414.5|6412.5|6414.5|6412.5|6414|6412|1
1621320880000|2021-05-18 06:54:40|6414.7|6412.7|6414|6412|6414.7|6412.7|6414|6412|4
1621320890000|2021-05-18 06:54:50|6414.2|6412.2|6414.7|6412.7|6414.7|6412.7|6414.2|6412.2|0
1621320900000|2021-05-18 06:55:00|6415|6413|6415.2|6413.2|6415.2|6413.2|6415|6413|2
1621320910000|2021-05-18 06:55:10|6415.5|6413.5|6415.5|6413.5|6415.5|6413.5|6415.5|6413.5|0
1621320960000|2021-05-18 06:56:00|6415.2|6413.2|6414.7|6412.7|6415.2|6413.2|6414.7|6412.7|17
1621320970000|2021-05-18 06:56:10|6414.5|6412.5|6414.7|6412.7|6414.7|6412.7|6414.5|6412.5|0
1621320980000|2021-05-18 06:56:20|6414.5|6412.5|6414.7|6412.7|6414.7|6412.7|6414.5|6412.5|0
1621320990000|2021-05-18 06:56:30|6414.5|6412.5|6414.7|6412.7|6414.7|6412.7|6414.5|6412.5|0
1621321000000|2021-05-18 06:56:40|6414.5|6412.5|6414.7|6412.7|6414.7|6412.7|6414.5|6412.5|0
1621321010000|2021-05-18 06:56:50|6415|6413|6414.7|6412.7|6415|6413|6414.5|6412.5|1
1621321020000|2021-05-18 06:57:00|6415|6413|6413.2|6411.2|6415|6413|6412.7|6410.7|50
1621321030000|2021-05-18 06:57:10|6413|6411|6412.7|6410.7|6413|6411|6412.7|6410.7|4
1621321040000|2021-05-18 06:57:20|6412.5|6410.5|6412.2|6410.2|6412.7|6410.7|6412.2|6410.2|11
1621321050000|2021-05-18 06:57:30|6412.5|6410.5|6412.2|6410.2|6412.5|6410.5|6412.2|6410.2|0
1621321060000|2021-05-18 06:57:40|6412|6410|6411.5|6409.5|6412.2|6410.2|6411.5|6409.5|47
1621321070000|2021-05-18 06:57:50|6411.2|6409.2|6411.2|6409.2|6411.2|6409.2|6411|6409|24
1621321080000|2021-05-18 06:58:00|6411|6409|6410.5|6408.5|6411.5|6409.5|6410.5|6408.5|22
1621321090000|2021-05-18 06:58:10|||||||||3
1621321100000|2021-05-18 06:58:20|6410.7|6408.7|6410|6408|6410.7|6408.7|6410|6408|110
1621321110000|2021-05-18 06:58:30|6410.2|6408.2|6410|6408|6410.5|6408.5|6410|6408|16
1621321120000|2021-05-18 06:58:40|6409.5|6407.5|6408.7|6406.7|6410|6408|6408.7|6406.7|43
1621321130000|2021-05-18 06:58:50|6408.5|6406.5|6409.2|6407.2|6409.2|6407.2|6408.5|6406.5|14
1621321140000|2021-05-18 06:59:00|6409|6407|6409.2|6407.2|6409.5|6407.5|6409|6407|30
1621321150000|2021-05-18 06:59:10|6408.5|6406.5|6408.7|6406.7|6408.7|6406.7|6408.2|6406.2|27
1621321160000|2021-05-18 06:59:20|6408.5|6406.5|6408|6406|6408.5|6406.5|6407.7|6405.7|33
1621321170000|2021-05-18 06:59:30|6408.2|6406.2|6405.7|6403.7|6408.2|6406.2|6405.5|6403.5|68
1621321180000|2021-05-18 06:59:40|6405.5|6403.5|6405.7|6403.7|6406.5|6404.5|6405.5|6403.5|21
1621321190000|2021-05-18 06:59:50|6406|6404|6407.2|6405.2|6407.7|6405.7|6406|6404|36
1621321200000|2021-05-18 07:00:00|6406.7|6405.7|6407.2|6406.2|6407.2|6406.2|6404.5|6403.5|545
1621321210000|2021-05-18 07:00:10|6407|6406|6407.2|6406.2|6408.5|6407.5|6406.5|6405.5|51
1621321220000|2021-05-18 07:00:20|6407.5|6406.5|6406.7|6405.7|6407.7|6406.7|6406|6405|50
1621321230000|2021-05-18 07:00:30|6407|6406|6407.5|6406.5|6408.2|6407.2|6406.2|6405.2|51
1621321240000|2021-05-18 07:00:40|6408|6407|6407.2|6406.2|6408.2|6407.2|6407|6406|48
1621321250000|2021-05-18 07:00:50|6407.5|6406.5|6405.7|6404.7|6408.5|6407.5|6405.7|6404.7|64
1621321260000|2021-05-18 07:01:00|6406|6405|6405.7|6404.7|6406.2|6405.2|6404.2|6403.2|58
1621321270000|2021-05-18 07:01:10|6405.5|6404.5|6405.7|6404.7|6406|6405|6404.7|6403.7|142
1621321280000|2021-05-18 07:01:20|6406|6405|6407.7|6406.7|6407.7|6406.7|6405.5|6404.5|23
1621321290000|2021-05-18 07:01:30|6407.5|6406.5|6406.7|6405.7|6408|6407|6406.7|6405.7|24
1621321300000|2021-05-18 07:01:40|6407|6406|6406.7|6405.7|6407.5|6406.5|6406.7|6405.7|18
1621321310000|2021-05-18 07:01:50|6407|6406|6408.2|6407.2|6408.2|6407.2|6407|6406|4
1621321320000|2021-05-18 07:02:00|6408|6407|6410.7|6409.7|6410.7|6409.7|6407.7|6406.7|23
1621321330000|2021-05-18 07:02:10|6411|6410|6412.5|6411.5|6412.5|6411.5|6411|6410|84
1621321340000|2021-05-18 07:02:20|6412.2|6411.2|6412.2|6411.2|6413|6412|6412.2|6411.2|14
1621321350000|2021-05-18 07:02:30|6412.5|6411.5|6411.7|6410.7|6412.7|6411.7|6411.7|6410.7|13
1621321360000|2021-05-18 07:02:40|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|6
1621321370000|2021-05-18 07:02:50|6411.7|6410.7|6410.2|6409.2|6411.7|6410.7|6410|6409|19
1621321380000|2021-05-18 07:03:00|6410.5|6409.5|6410.5|6409.5|6411.2|6410.2|6409.7|6408.7|37
1621321390000|2021-05-18 07:03:10|6410.7|6409.7|6410.2|6409.2|6410.7|6409.7|6409.5|6408.5|22
1621321400000|2021-05-18 07:03:20|6410.5|6409.5|6409.2|6408.2|6410.5|6409.5|6409.2|6408.2|18
1621321410000|2021-05-18 07:03:30|6409.5|6408.5|6407.7|6406.7|6409.5|6408.5|6407.7|6406.7|14
1621321420000|2021-05-18 07:03:40|6407.5|6406.5|6407.5|6406.5|6408|6407|6407.5|6406.5|12
1621321430000|2021-05-18 07:03:50|6407.7|6406.7|6407.2|6406.2|6407.7|6406.7|6407|6406|30
1621321440000|2021-05-18 07:04:00|6407|6406|6406.2|6405.2|6407|6406|6405.7|6404.7|31
1621321450000|2021-05-18 07:04:10|6406.5|6405.5|6408.7|6407.7|6409.2|6408.2|6406.2|6405.2|35
1621321460000|2021-05-18 07:04:20|6408.5|6407.5|6407|6406|6409|6408|6407|6406|11
1621321470000|2021-05-18 07:04:30|6407.2|6406.2|6408.2|6407.2|6408.2|6407.2|6407.2|6406.2|15
1621321480000|2021-05-18 07:04:40|6408|6407|6408.2|6407.2|6408.2|6407.2|6407.7|6406.7|3
1621321490000|2021-05-18 07:04:50|6408|6407|6406.7|6405.7|6408|6407|6406.7|6405.7|30
1621321500000|2021-05-18 07:05:00|6407|6406|6408.2|6407.2|6409|6408|6407|6406|24
1621321510000|2021-05-18 07:05:10|6408|6407|6409.2|6408.2|6409.5|6408.5|6407.7|6406.7|8
1621321520000|2021-05-18 07:05:20|6409|6408|6408.2|6407.2|6409.2|6408.2|6407.5|6406.5|17
1621321530000|2021-05-18 07:05:30|6407.7|6406.7|6406.2|6405.2|6407.7|6406.7|6406.2|6405.2|39
1621321540000|2021-05-18 07:05:40|6406|6405|6407|6406|6407.5|6406.5|6406|6405|20
1621321550000|2021-05-18 07:05:50|6406.7|6405.7|6406.2|6405.2|6407.5|6406.5|6406.2|6405.2|17
1621321560000|2021-05-18 07:06:00|6406|6405|6405.7|6404.7|6407|6406|6405.7|6404.7|40
1621321570000|2021-05-18 07:06:10|6406.2|6405.2|6407.7|6406.7|6408|6407|6406|6405|20
1621321580000|2021-05-18 07:06:20|6408|6407|6408|6407|6408|6407|6407.2|6406.2|7
1621321590000|2021-05-18 07:06:30|6407.7|6406.7|6407.7|6406.7|6408|6407|6407.5|6406.5|12
1621321600000|2021-05-18 07:06:40|6407.5|6406.5|6411|6410|6411|6410|6407.5|6406.5|56
1621321610000|2021-05-18 07:06:50|6410.7|6409.7|6411.7|6410.7|6411.7|6410.7|6410.2|6409.2|19
1621321620000|2021-05-18 07:07:00|6412|6411|6412.5|6411.5|6413|6412|6411.5|6410.5|23
1621321630000|2021-05-18 07:07:10|6412.2|6411.2|6412.7|6411.7|6413.7|6412.7|6412.2|6411.2|101
1621321640000|2021-05-18 07:07:20|6412.5|6411.5|6412.7|6411.7|6413|6412|6412|6411|21
1621321650000|2021-05-18 07:07:30|6413|6412|6410.2|6409.2|6413|6412|6409.7|6408.7|52
1621321660000|2021-05-18 07:07:40|6410.5|6409.5|6411.2|6410.2|6412|6411|6409.7|6408.7|42
1621321670000|2021-05-18 07:07:50|6411|6410|6410.7|6409.7|6411.2|6410.2|6410.2|6409.2|17
1621321680000|2021-05-18 07:08:00|6410.5|6409.5|6410|6409|6410.7|6409.7|6410|6409|8
1621321690000|2021-05-18 07:08:10|6409.5|6408.5|6411.2|6410.2|6411.2|6410.2|6408.7|6407.7|30
1621321700000|2021-05-18 07:08:20|6411|6410|6411.2|6410.2|6411.5|6410.5|6410.7|6409.7|7
1621321710000|2021-05-18 07:08:30|6411|6410|6410.5|6409.5|6411|6410|6409.7|6408.7|7
1621321720000|2021-05-18 07:08:40|6410.2|6409.2|6410.2|6409.2|6410.7|6409.7|6409.7|6408.7|8
1621321730000|2021-05-18 07:08:50|6410.5|6409.5|6408.2|6407.2|6410.5|6409.5|6408.2|6407.2|23
1621321740000|2021-05-18 07:09:00|6408.5|6407.5|6408.5|6407.5|6408.7|6407.7|6407.7|6406.7|78
1621321750000|2021-05-18 07:09:10|6408.7|6407.7|6408.5|6407.5|6409|6408|6408.5|6407.5|39
1621321760000|2021-05-18 07:09:20|6409|6408|6406.7|6405.7|6409|6408|6406.7|6405.7|8
1621321770000|2021-05-18 07:09:30|6406.5|6405.5|6406.5|6405.5|6407.2|6406.2|6406.2|6405.2|13
1621321780000|2021-05-18 07:09:40|6406.7|6405.7|6407.2|6406.2|6407.2|6406.2|6406.7|6405.7|5
1621321790000|2021-05-18 07:09:50|6407|6406|6405.7|6404.7|6407|6406|6405.7|6404.7|26
1621321800000|2021-05-18 07:10:00|6406|6405|6407|6406|6407|6406|6406|6405|40
1621321810000|2021-05-18 07:10:10|6407.2|6406.2|6405.5|6404.5|6407.2|6406.2|6405|6404|27
1621321820000|2021-05-18 07:10:20|6405.7|6404.7|6405.5|6404.5|6405.7|6404.7|6405.5|6404.5|15
1621321830000|2021-05-18 07:10:30|6405.7|6404.7|6406.5|6405.5|6407|6406|6405.5|6404.5|56
1621321840000|2021-05-18 07:10:40|6406.7|6405.7|6407|6406|6407|6406|6406.5|6405.5|8
1621321850000|2021-05-18 07:10:50|6406.7|6405.7|6406|6405|6407|6406|6405.7|6404.7|13
1621321860000|2021-05-18 07:11:00|6406.2|6405.2|6404|6403|6406.2|6405.2|6403.7|6402.7|53
1621321870000|2021-05-18 07:11:10|6403.7|6402.7|6404.7|6403.7|6404.7|6403.7|6403.7|6402.7|19
1621321880000|2021-05-18 07:11:20|6405|6404|6404.5|6403.5|6405|6404|6404.2|6403.2|5
1621321890000|2021-05-18 07:11:30|6404|6403|6405|6404|6405|6404|6403.5|6402.5|20
1621321900000|2021-05-18 07:11:40|6405.2|6404.2|6404.2|6403.2|6406.5|6405.5|6404|6403|41
1621321910000|2021-05-18 07:11:50|6404.5|6403.5|6404.5|6403.5|6404.7|6403.7|6404|6403|12
1621321920000|2021-05-18 07:12:00|6404.7|6403.7|6402.2|6401.2|6404.7|6403.7|6402.2|6401.2|25
1621321930000|2021-05-18 07:12:10|6402.5|6401.5|6403|6402|6403.2|6402.2|6402.5|6401.5|12
1621321940000|2021-05-18 07:12:20|6403.2|6402.2|6402|6401|6403.2|6402.2|6402|6401|9
1621321950000|2021-05-18 07:12:30|6402.7|6401.7|6403|6402|6403.5|6402.5|6402.5|6401.5|44
1621321960000|2021-05-18 07:12:40|6403.2|6402.2|6405.2|6404.2|6405.2|6404.2|6403.2|6402.2|29
1621321970000|2021-05-18 07:12:50|6405.7|6404.7|6405.5|6404.5|6406|6405|6405.2|6404.2|19
1621321980000|2021-05-18 07:13:00|6405.7|6404.7|6405.2|6404.2|6406.2|6405.2|6405|6404|16
1621321990000|2021-05-18 07:13:10|6405|6404|6404.5|6403.5|6405.5|6404.5|6404|6403|33
1621322000000|2021-05-18 07:13:20|6404.2|6403.2|6404.2|6403.2|6404.7|6403.7|6404|6403|21
1621322010000|2021-05-18 07:13:30|6404|6403|6403.5|6402.5|6404.2|6403.2|6403.2|6402.2|17
1621322020000|2021-05-18 07:13:40|6403.7|6402.7|6404.2|6403.2|6404.5|6403.5|6403.7|6402.7|17
1621322030000|2021-05-18 07:13:50|6404.5|6403.5|6405.5|6404.5|6405.5|6404.5|6404.2|6403.2|13
1621322040000|2021-05-18 07:14:00|6405|6404|6405.2|6404.2|6405.5|6404.5|6404.7|6403.7|12
1621322050000|2021-05-18 07:14:10|6405.5|6404.5|6403|6402|6405.5|6404.5|6402.7|6401.7|30
1621322060000|2021-05-18 07:14:20|6402.7|6401.7|6401.2|6400.2|6402.7|6401.7|6401.2|6400.2|48
1621322070000|2021-05-18 07:14:30|6401.5|6400.5|6400.7|6399.7|6402|6401|6400.5|6399.5|16
1621322080000|2021-05-18 07:14:40|6400.5|6399.5|6402|6401|6402|6401|6400.5|6399.5|17
1621322090000|2021-05-18 07:14:50|6402.2|6401.2|6401.2|6400.2|6402.2|6401.2|6401|6400|7
1621322100000|2021-05-18 07:15:00|6401|6400|6402.7|6401.7|6403|6402|6401|6400|51
1621322110000|2021-05-18 07:15:10|6403|6402|6402|6401|6403|6402|6402|6401|32
1621322120000|2021-05-18 07:15:20|6402.2|6401.2|6402.2|6401.2|6402.5|6401.5|6401.7|6400.7|14
1621322130000|2021-05-18 07:15:30|6402|6401|6402|6401|6402.5|6401.5|6401.7|6400.7|15
1621322140000|2021-05-18 07:15:40|6401.7|6400.7|6402|6401|6402.5|6401.5|6401.7|6400.7|10
1621322150000|2021-05-18 07:15:50|6401.7|6400.7|6400.7|6399.7|6401.7|6400.7|6399.7|6398.7|25
1621322160000|2021-05-18 07:16:00|6400.5|6399.5|6401.7|6400.7|6402|6401|6400.5|6399.5|15
1621322170000|2021-05-18 07:16:10|6402|6401|6401.2|6400.2|6402|6401|6401.2|6400.2|4
1621322180000|2021-05-18 07:16:20|6401.5|6400.5|6403|6402|6403.2|6402.2|6401|6400|40
1621322190000|2021-05-18 07:16:30|6402.7|6401.7|6403.7|6402.7|6403.7|6402.7|6402.7|6401.7|10
1621322200000|2021-05-18 07:16:40|6403.5|6402.5|6403.2|6402.2|6403.7|6402.7|6403|6402|9
1621322210000|2021-05-18 07:16:50|6403|6402|6403.5|6402.5|6403.5|6402.5|6402.7|6401.7|38
1621322220000|2021-05-18 07:17:00|6403.2|6402.2|6403.2|6402.2|6403.7|6402.7|6403|6402|24
1621322230000|2021-05-18 07:17:10|6403.5|6402.5|6403|6402|6403.5|6402.5|6403|6402|11
1621322240000|2021-05-18 07:17:20|6403.7|6402.7|6404.5|6403.5|6404.7|6403.7|6403.7|6402.7|11
1621322250000|2021-05-18 07:17:30|6404.2|6403.2|6404.2|6403.2|6404.5|6403.5|6404|6403|13
1621322260000|2021-05-18 07:17:40|6404.5|6403.5|6404|6403|6404.5|6403.5|6403.7|6402.7|6
1621322270000|2021-05-18 07:17:50|6403.7|6402.7|6404|6403|6404|6403|6403.5|6402.5|3
1621322280000|2021-05-18 07:18:00|6404.5|6403.5|6404.2|6403.2|6404.5|6403.5|6403.7|6402.7|1206
1621322290000|2021-05-18 07:18:10|6404.5|6403.5|6405|6404|6405.5|6404.5|6404.2|6403.2|93
1621322300000|2021-05-18 07:18:20|6405.5|6404.5|6404.5|6403.5|6405.5|6404.5|6404.5|6403.5|46
1621322310000|2021-05-18 07:18:30|6404.2|6403.2|6405|6404|6405|6404|6404.2|6403.2|15
1621322320000|2021-05-18 07:18:40|6405.2|6404.2|6405.2|6404.2|6405.5|6404.5|6405|6404|8
1621322330000|2021-05-18 07:18:50|6405|6404|6406.7|6405.7|6406.7|6405.7|6405|6404|36
1621322340000|2021-05-18 07:19:00|6406.5|6405.5|6407.5|6406.5|6408.5|6407.5|6406.2|6405.2|84
1621322350000|2021-05-18 07:19:10|6407.2|6406.2|6408|6407|6408.2|6407.2|6407|6406|15
1621322360000|2021-05-18 07:19:20|6407.7|6406.7|6408|6407|6408|6407|6407|6406|28
1621322370000|2021-05-18 07:19:30|6407.7|6406.7|6409.2|6408.2|6409.5|6408.5|6407.7|6406.7|24
1621322380000|2021-05-18 07:19:40|6409.5|6408.5|6409.2|6408.2|6409.5|6408.5|6408.5|6407.5|47
1621322390000|2021-05-18 07:19:50|6409.5|6408.5|6409|6408|6409.5|6408.5|6409|6408|14
1621322400000|2021-05-18 07:20:00|6408.7|6407.7|6409.2|6408.2|6409.2|6408.2|6408.5|6407.5|28
1621322410000|2021-05-18 07:20:10|6409|6408|6408.2|6407.2|6409|6408|6408|6407|13
1621322420000|2021-05-18 07:20:20|6408.5|6407.5|6408.5|6407.5|6408.7|6407.7|6408.2|6407.2|7
1621322430000|2021-05-18 07:20:30|6408.7|6407.7|6409.5|6408.5|6409.5|6408.5|6408|6407|18
1621322440000|2021-05-18 07:20:40|6409.2|6408.2|6408.2|6407.2|6409.2|6408.2|6408.2|6407.2|115
1621322450000|2021-05-18 07:20:50|6408.5|6407.5|6409.2|6408.2|6409.5|6408.5|6408.2|6407.2|2070
1621322460000|2021-05-18 07:21:00|6409|6408|6409.5|6408.5|6409.5|6408.5|6409|6408|9
1621322470000|2021-05-18 07:21:10|6409.2|6408.2|6409|6408|6409.2|6408.2|6409|6408|18
1621322480000|2021-05-18 07:21:20|6409.2|6408.2|6409.2|6408.2|6410|6409|6409.2|6408.2|42
1621322490000|2021-05-18 07:21:30|6409|6408|6409|6408|6409.2|6408.2|6408.7|6407.7|173
1621322500000|2021-05-18 07:21:40|6408.7|6407.7|6410.5|6409.5|6410.5|6409.5|6408.5|6407.5|453
1621322510000|2021-05-18 07:21:50|6410.7|6409.7|6411.2|6410.2|6411.2|6410.2|6410.2|6409.2|46
1621322520000|2021-05-18 07:22:00|6411.5|6410.5|6412|6411|6412|6411|6411.2|6410.2|14
1621322530000|2021-05-18 07:22:10|6412.2|6411.2|6412.5|6411.5|6412.5|6411.5|6412|6411|12
1621322540000|2021-05-18 07:22:20|6412.7|6411.7|6412.7|6411.7|6412.7|6411.7|6411.5|6410.5|36
1621322550000|2021-05-18 07:22:30|6412.5|6411.5|6412|6411|6412.7|6411.7|6412|6411|29
1621322560000|2021-05-18 07:22:40|6412.2|6411.2|6412|6411|6412.2|6411.2|6411.7|6410.7|5
1621322570000|2021-05-18 07:22:50|6411.7|6410.7|6411.2|6410.2|6412|6411|6411|6410|19
1621322580000|2021-05-18 07:23:00|6411.5|6410.5|6409.7|6408.7|6411.5|6410.5|6409.7|6408.7|14
1621322590000|2021-05-18 07:23:10|6409.5|6408.5|6409.2|6408.2|6409.7|6408.7|6409|6408|16
1621322600000|2021-05-18 07:23:20|6409.5|6408.5|6409.5|6408.5|6410.5|6409.5|6409.2|6408.2|16
1621322610000|2021-05-18 07:23:30|6409.2|6408.2|6409.5|6408.5|6409.5|6408.5|6408.5|6407.5|17
1621322620000|2021-05-18 07:23:40|6409.2|6408.2|6408.7|6407.7|6409.2|6408.2|6407.7|6406.7|463
1621322630000|2021-05-18 07:23:50|6409|6408|6407.7|6406.7|6409|6408|6407.7|6406.7|17
1621322640000|2021-05-18 07:24:00|6407.5|6406.5|6407.5|6406.5|6407.7|6406.7|6407|6406|41
1621322650000|2021-05-18 07:24:10|6407|6406|6406.7|6405.7|6407|6406|6406.2|6405.2|12
1621322660000|2021-05-18 07:24:20|6406.5|6405.5|6407|6406|6407|6406|6406|6405|17
1621322670000|2021-05-18 07:24:30|6406.7|6405.7|6407.2|6406.2|6407.2|6406.2|6406|6405|21
1621322680000|2021-05-18 07:24:40|6407|6406|6405.2|6404.2|6407.2|6406.2|6405.2|6404.2|175
1621322690000|2021-05-18 07:24:50|6405.5|6404.5|6405.7|6404.7|6405.7|6404.7|6405|6404|11
1621322700000|2021-05-18 07:25:00|6406|6405|6404|6403|6406|6405|6403.7|6402.7|32
1621322710000|2021-05-18 07:25:10|6403.7|6402.7|6403.7|6402.7|6404|6403|6403.2|6402.2|19
1621322720000|2021-05-18 07:25:20|6403.5|6402.5|6403.7|6402.7|6403.7|6402.7|6402.7|6401.7|19
1621322730000|2021-05-18 07:25:30|6403.5|6402.5|6403.5|6402.5|6403.7|6402.7|6403|6402|26
1621322740000|2021-05-18 07:25:40|6403.7|6402.7|6405.2|6404.2|6405.5|6404.5|6403.5|6402.5|29
1621322750000|2021-05-18 07:25:50|6405|6404|6405.5|6404.5|6406|6405|6404.7|6403.7|19
1621322760000|2021-05-18 07:26:00|6405.2|6404.2|6405|6404|6405.5|6404.5|6404.7|6403.7|22
1621322770000|2021-05-18 07:26:10|6404.7|6403.7|6404.7|6403.7|6405.2|6404.2|6404.7|6403.7|8
1621322780000|2021-05-18 07:26:20|6405|6404|6404.2|6403.2|6405|6404|6404.2|6403.2|25
1621322790000|2021-05-18 07:26:30|6404.5|6403.5|6405.5|6404.5|6405.7|6404.7|6404.5|6403.5|19
1621322800000|2021-05-18 07:26:40|6405.7|6404.7|6405.5|6404.5|6406|6405|6405.5|6404.5|13
1621322810000|2021-05-18 07:26:50|6405.2|6404.2|6404.2|6403.2|6405.5|6404.5|6404.2|6403.2|21
1621322820000|2021-05-18 07:27:00|6404.5|6403.5|6403.7|6402.7|6404.5|6403.5|6403.7|6402.7|8
1621322830000|2021-05-18 07:27:10|6404|6403|6404.2|6403.2|6404.5|6403.5|6403.7|6402.7|7
1621322840000|2021-05-18 07:27:20|6404|6403|6404.5|6403.5|6404.5|6403.5|6404|6403|11
1621322850000|2021-05-18 07:27:30|6404.2|6403.2|6403.7|6402.7|6404.5|6403.5|6403.5|6402.5|54
1621322860000|2021-05-18 07:27:40|6404|6403|6404.7|6403.7|6404.7|6403.7|6404|6403|10
1621322870000|2021-05-18 07:27:50|6405|6404|6404.5|6403.5|6405|6404|6404.5|6403.5|34
1621322880000|2021-05-18 07:28:00|6404.7|6403.7|6405|6404|6405.7|6404.7|6404.7|6403.7|41
1621322890000|2021-05-18 07:28:10|6404.7|6403.7|6405.2|6404.2|6405.5|6404.5|6404.7|6403.7|21
1621322900000|2021-05-18 07:28:20|6405.5|6404.5|6405.2|6404.2|6405.5|6404.5|6405.2|6404.2|3
1621322910000|2021-05-18 07:28:30|6405|6404|6405.2|6404.2|6405.2|6404.2|6405|6404|6
1621322920000|2021-05-18 07:28:40|6405.5|6404.5|6405.5|6404.5|6405.5|6404.5|6405.5|6404.5|5
1621322930000|2021-05-18 07:28:50|6405.2|6404.2|6404.2|6403.2|6405.2|6404.2|6403.7|6402.7|40
1621322940000|2021-05-18 07:29:00|6404.5|6403.5|6404.5|6403.5|6404.5|6403.5|6404|6403|9
1621322950000|2021-05-18 07:29:10|6404.2|6403.2|6405.5|6404.5|6405.5|6404.5|6404.2|6403.2|5
1621322960000|2021-05-18 07:29:20|6405.2|6404.2|6404.2|6403.2|6405.2|6404.2|6404|6403|8
1621322970000|2021-05-18 07:29:30|6404|6403|6403.7|6402.7|6404|6403|6403.5|6402.5|27
1621322980000|2021-05-18 07:29:40|6404|6403|6403.7|6402.7|6404|6403|6403.2|6402.2|8
1621322990000|2021-05-18 07:29:50|6403.5|6402.5|6402.5|6401.5|6403.5|6402.5|6402.2|6401.2|23
1621323000000|2021-05-18 07:30:00|6402.2|6401.2|6398.7|6397.7|6402.5|6401.5|6398.2|6397.2|128
1621323010000|2021-05-18 07:30:10|6399|6398|6398|6397|6399|6398|6397.5|6396.5|27
1621323020000|2021-05-18 07:30:20|6398.2|6397.2|6398.5|6397.5|6398.5|6397.5|6397.5|6396.5|34
1621323030000|2021-05-18 07:30:30|6398.7|6397.7|6399|6398|6399.2|6398.2|6398.5|6397.5|14
1621323040000|2021-05-18 07:30:40|6399.2|6398.2|6397.7|6396.7|6399.2|6398.2|6397.7|6396.7|19
1621323050000|2021-05-18 07:30:50|6397.5|6396.5|6398|6397|6398.2|6397.2|6397.2|6396.2|16
1621323060000|2021-05-18 07:31:00|6398.5|6397.5|6398.7|6397.7|6399.2|6398.2|6398.5|6397.5|85
1621323070000|2021-05-18 07:31:10|6398.5|6397.5|6398.5|6397.5|6399|6398|6398.5|6397.5|9
1621323080000|2021-05-18 07:31:20|6398.7|6397.7|6398.5|6397.5|6399|6398|6398.5|6397.5|10
1621323090000|2021-05-18 07:31:30|6399|6398|6400.5|6399.5|6400.5|6399.5|6399|6398|20
1621323100000|2021-05-18 07:31:40|6400.2|6399.2|6400.7|6399.7|6401|6400|6400|6399|25
1621323110000|2021-05-18 07:31:50|6401|6400|6401|6400|6401|6400|6400.5|6399.5|2
1621323120000|2021-05-18 07:32:00|6401.5|6400.5|6402.7|6401.7|6402.7|6401.7|6401.2|6400.2|16
1621323130000|2021-05-18 07:32:10|6403|6402|6404.7|6403.7|6405.5|6404.5|6402.7|6401.7|171
1621323140000|2021-05-18 07:32:20|6404.5|6403.5|6404.7|6403.7|6405.5|6404.5|6404.5|6403.5|36
1621323150000|2021-05-18 07:32:30|6405|6404|6405|6404|6405.5|6404.5|6404.5|6403.5|16
1621323160000|2021-05-18 07:32:40|6404.7|6403.7|6406.2|6405.2|6406.5|6405.5|6404.7|6403.7|48
1621323170000|2021-05-18 07:32:50|6406|6405|6407.5|6406.5|6407.5|6406.5|6406|6405|89
1621323180000|2021-05-18 07:33:00|6407|6406|6407.2|6406.2|6407.5|6406.5|6407|6406|16
1621323190000|2021-05-18 07:33:10|6407|6406|6406.2|6405.2|6407.2|6406.2|6405.7|6404.7|1011
1621323200000|2021-05-18 07:33:20|6406|6405|6406.2|6405.2|6406.2|6405.2|6406|6405|3
1621323210000|2021-05-18 07:33:30|6406|6405|6406.5|6405.5|6406.5|6405.5|6406|6405|28
1621323220000|2021-05-18 07:33:40|6406.2|6405.2|6406.5|6405.5|6406.5|6405.5|6405.5|6404.5|21
1621323230000|2021-05-18 07:33:50|6406.2|6405.2|6405|6404|6406.2|6405.2|6403.7|6402.7|27
1621323240000|2021-05-18 07:34:00|6405.2|6404.2|6405.5|6404.5|6405.5|6404.5|6405.2|6404.2|7
1621323250000|2021-05-18 07:34:10|6405.2|6404.2|6405.5|6404.5|6405.5|6404.5|6405|6404|12
1621323260000|2021-05-18 07:34:20|6405.2|6404.2|6404.7|6403.7|6405.2|6404.2|6404.5|6403.5|5
1621323270000|2021-05-18 07:34:30|6404.5|6403.5|6404.5|6403.5|6404.5|6403.5|6403.5|6402.5|31
1621323280000|2021-05-18 07:34:40|6404.2|6403.2|6403.5|6402.5|6404.7|6403.7|6403.5|6402.5|30
1621323290000|2021-05-18 07:34:50|6403.7|6402.7|6404|6403|6404|6403|6403.5|6402.5|7
1621323300000|2021-05-18 07:35:00|6403.7|6402.7|6404.5|6403.5|6404.5|6403.5|6403.5|6402.5|35
1621323310000|2021-05-18 07:35:10|6404.2|6403.2|6404|6403|6404.5|6403.5|6404|6403|6
1621323320000|2021-05-18 07:35:20|6403.7|6402.7|6402.7|6401.7|6403.7|6402.7|6402.7|6401.7|20
1621323330000|2021-05-18 07:35:30|6403.2|6402.2|6403.2|6402.2|6403.5|6402.5|6403|6402|32
1621323340000|2021-05-18 07:35:40|6403.5|6402.5|6403.2|6402.2|6404.2|6403.2|6403|6402|30
1621323350000|2021-05-18 07:35:50|6403.5|6402.5|6402.7|6401.7|6403.7|6402.7|6402.7|6401.7|19
1621323360000|2021-05-18 07:36:00|6403|6402|6401.7|6400.7|6403|6402|6401.2|6400.2|21
1621323370000|2021-05-18 07:36:10|6401.5|6400.5|6402|6401|6402|6401|6401.5|6400.5|19
1621323380000|2021-05-18 07:36:20|6401.7|6400.7|6401|6400|6402|6401|6400.7|6399.7|47
1621323390000|2021-05-18 07:36:30|6400.7|6399.7|6401.2|6400.2|6401.2|6400.2|6400.7|6399.7|10
1621323400000|2021-05-18 07:36:40|6401|6400|6400.5|6399.5|6401.2|6400.2|6400.5|6399.5|17
1621323410000|2021-05-18 07:36:50|6400.2|6399.2|6399.5|6398.5|6400.5|6399.5|6399.5|6398.5|9
1621323420000|2021-05-18 07:37:00|6399.2|6398.2|6400|6399|6400|6399|6398.5|6397.5|30
1621323430000|2021-05-18 07:37:10|6400.2|6399.2|6400|6399|6400.5|6399.5|6400|6399|26
1621323440000|2021-05-18 07:37:20|6399.7|6398.7|6400|6399|6400|6399|6399.7|6398.7|48
1621323450000|2021-05-18 07:37:30|6399.7|6398.7|6399.5|6398.5|6400|6399|6399.5|6398.5|14
1621323460000|2021-05-18 07:37:40|6399|6398|6399.5|6398.5|6399.5|6398.5|6398.5|6397.5|29
1621323470000|2021-05-18 07:37:50|6399.2|6398.2|6399.5|6398.5|6399.7|6398.7|6399.2|6398.2|14
1621323480000|2021-05-18 07:38:00|6399.2|6398.2|6398.5|6397.5|6399.5|6398.5|6398.2|6397.2|28
1621323490000|2021-05-18 07:38:10|6398.2|6397.2|6398.5|6397.5|6398.5|6397.5|6398.2|6397.2|19
1621323500000|2021-05-18 07:38:20|6397.7|6396.7|6398.2|6397.2|6399|6398|6397.7|6396.7|47
1621323510000|2021-05-18 07:38:30|6398|6397|6397.7|6396.7|6398|6397|6397.5|6396.5|14
1621323520000|2021-05-18 07:38:40|6398|6397|6399.2|6398.2|6399.2|6398.2|6397.7|6396.7|24
1621323530000|2021-05-18 07:38:50|6399|6398|6398.2|6397.2|6399|6398|6398.2|6397.2|24
1621323540000|2021-05-18 07:39:00|6399|6398|6398.5|6397.5|6399|6398|6398.5|6397.5|63
1621323550000|2021-05-18 07:39:10|6398.2|6397.2|6398.2|6397.2|6398.2|6397.2|6397.7|6396.7|12
1621323560000|2021-05-18 07:39:20|6398|6397|6396.7|6395.7|6398|6397|6396.7|6395.7|30
1621323570000|2021-05-18 07:39:30|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|9
1621323580000|2021-05-18 07:39:40|6397|6396|6396.5|6395.5|6397|6396|6396|6395|17
1621323590000|2021-05-18 07:39:50|6396.7|6395.7|6397|6396|6397|6396|6396.5|6395.5|35
1621323600000|2021-05-18 07:40:00|6397.2|6396.2|6396.9|6395.9|6397.7|6396.7|6396.9|6395.9|35
1621323610000|2021-05-18 07:40:10|6396.7|6395.7|6397.7|6396.7|6397.7|6396.7|6396.4|6395.4|3025
1621323620000|2021-05-18 07:40:20|6397.4|6396.4|6397.7|6396.7|6397.7|6396.7|6396.9|6395.9|16
1621323630000|2021-05-18 07:40:30|6397.4|6396.4|6397.7|6396.7|6397.7|6396.7|6397.2|6396.2|7
1621323640000|2021-05-18 07:40:40|6397.9|6396.9|6398.2|6397.2|6398.4|6397.4|6397.9|6396.9|23
1621323650000|2021-05-18 07:40:50|6397.9|6396.9|6397.7|6396.7|6397.9|6396.9|6397.7|6396.7|12
1621323660000|2021-05-18 07:41:00|6398.2|6397.2|6397.9|6396.9|6398.2|6397.2|6397.4|6396.4|46
1621323670000|2021-05-18 07:41:10|6397.7|6396.7|6396.2|6395.2|6397.9|6396.9|6396.2|6395.2|29
1621323680000|2021-05-18 07:41:20|6395.9|6394.9|6396.2|6395.2|6396.2|6395.2|6395.7|6394.7|11
1621323690000|2021-05-18 07:41:30|6396.4|6395.4|6396.2|6395.2|6396.7|6395.7|6396.2|6395.2|18
1621323700000|2021-05-18 07:41:40|6395.9|6394.9|6396.2|6395.2|6396.2|6395.2|6395.7|6394.7|42
1621323710000|2021-05-18 07:41:50|6397.2|6396.2|6395.9|6394.9|6397.2|6396.2|6395.2|6394.2|75
1621323720000|2021-05-18 07:42:00|6396.2|6395.2|6397.9|6396.9|6397.9|6396.9|6396.2|6395.2|42
1621323730000|2021-05-18 07:42:10|6398.2|6397.2|6399.7|6398.7|6399.7|6398.7|6398.2|6397.2|112
1621323740000|2021-05-18 07:42:20|6399.4|6398.4|6398.9|6397.9|6399.7|6398.7|6398.4|6397.4|32
1621323750000|2021-05-18 07:42:30|6398.7|6397.7|6398.4|6397.4|6398.7|6397.7|6398.2|6397.2|12
1621323760000|2021-05-18 07:42:40|6398.2|6397.2|6399.2|6398.2|6399.2|6398.2|6398.2|6397.2|13
1621323770000|2021-05-18 07:42:50|6398.9|6397.9|6398.4|6397.4|6398.9|6397.9|6398.2|6397.2|49
1621323780000|2021-05-18 07:43:00|6398.7|6397.7|6397.9|6396.9|6398.7|6397.7|6397.7|6396.7|19
1621323790000|2021-05-18 07:43:10|6398.2|6397.2|6397.7|6396.7|6398.2|6397.2|6397.7|6396.7|32
1621323800000|2021-05-18 07:43:20|6397.4|6396.4|6397.4|6396.4|6397.9|6396.9|6397.4|6396.4|1240
1621323810000|2021-05-18 07:43:30|6397.7|6396.7|6397.4|6396.4|6397.7|6396.7|6397.4|6396.4|21
1621323820000|2021-05-18 07:43:40|6397.2|6396.2|6397.2|6396.2|6397.7|6396.7|6397.2|6396.2|42
1621323830000|2021-05-18 07:43:50|6397.4|6396.4|6397.4|6396.4|6397.7|6396.7|6397.4|6396.4|6
1621323840000|2021-05-18 07:44:00|6397.7|6396.7|6399.2|6398.2|6399.7|6398.7|6397.7|6396.7|76
1621323850000|2021-05-18 07:44:10|6399.4|6398.4|6399.7|6398.7|6400.2|6399.2|6399.4|6398.4|39
1621323860000|2021-05-18 07:44:20|6399.4|6398.4|6399.7|6398.7|6399.9|6398.9|6399.4|6398.4|15
1621323870000|2021-05-18 07:44:30|6399.4|6398.4|6399.9|6398.9|6399.9|6398.9|6399.4|6398.4|25
1621323880000|2021-05-18 07:44:40|6399.7|6398.7|6398.4|6397.4|6399.7|6398.7|6398.4|6397.4|14
1621323890000|2021-05-18 07:44:50|6398.2|6397.2|6398.7|6397.7|6398.7|6397.7|6397.9|6396.9|20
1621323900000|2021-05-18 07:45:00|6399.2|6398.2|6397.4|6396.4|6399.2|6398.2|6397.2|6396.2|33
1621323910000|2021-05-18 07:45:10|6397.2|6396.2|6397.9|6396.9|6398.2|6397.2|6397.2|6396.2|19
1621323920000|2021-05-18 07:45:20|6398.2|6397.2|6398.2|6397.2|6398.2|6397.2|6397.7|6396.7|14
1621323930000|2021-05-18 07:45:30|6397.9|6396.9|6397.9|6396.9|6397.9|6396.9|6397.7|6396.7|13
1621323940000|2021-05-18 07:45:40|6397.7|6396.7|6397.7|6396.7|6397.7|6396.7|6397.7|6396.7|5
1621323950000|2021-05-18 07:45:50|6397.4|6396.4|6396.7|6395.7|6397.4|6396.4|6395.9|6394.9|57
1621323960000|2021-05-18 07:46:00|6396.4|6395.4|6397.7|6396.7|6397.7|6396.7|6396.4|6395.4|26
1621323970000|2021-05-18 07:46:10|6397.4|6396.4|6396.9|6395.9|6397.7|6396.7|6396.9|6395.9|23
1621323980000|2021-05-18 07:46:20|6397.2|6396.2|6396.2|6395.2|6397.2|6396.2|6396.2|6395.2|9
1621323990000|2021-05-18 07:46:30|6395.9|6394.9|6395.9|6394.9|6396.2|6395.2|6395.9|6394.9|22
1621324000000|2021-05-18 07:46:40|6396.2|6395.2|6395.7|6394.7|6396.2|6395.2|6394.9|6393.9|38
1621324010000|2021-05-18 07:46:50|6395.4|6394.4|6395.7|6394.7|6395.7|6394.7|6395.4|6394.4|4
1621324020000|2021-05-18 07:47:00|6395.9|6394.9|6396.7|6395.7|6396.9|6395.9|6395.4|6394.4|49
1621324030000|2021-05-18 07:47:10|6396.4|6395.4|6396.4|6395.4|6396.4|6395.4|6396.4|6395.4|6
1621324040000|2021-05-18 07:47:20|6396.7|6395.7|6397.2|6396.2|6397.7|6396.7|6396.2|6395.2|27
1621324050000|2021-05-18 07:47:30|6396.9|6395.9|6396.9|6395.9|6397.2|6396.2|6396.9|6395.9|3
1621324060000|2021-05-18 07:47:40|6397.2|6396.2|6395.4|6394.4|6397.2|6396.2|6395.2|6394.2|70
1621324070000|2021-05-18 07:47:50|6395.2|6394.2|6395.7|6394.7|6395.9|6394.9|6395.2|6394.2|12
1621324080000|2021-05-18 07:48:00|6395.2|6394.2|6395.2|6394.2|6395.4|6394.4|6394.7|6393.7|23
1621324090000|2021-05-18 07:48:10|6394.9|6393.9|6394.4|6393.4|6394.9|6393.9|6394.4|6393.4|29
1621324100000|2021-05-18 07:48:20|6394.7|6393.7|6394.4|6393.4|6394.9|6393.9|6394.2|6393.2|102
1621324110000|2021-05-18 07:48:30|6394.2|6393.2|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|26
1621324120000|2021-05-18 07:48:40|6393.4|6392.4|6393.9|6392.9|6394.2|6393.2|6393.2|6392.2|20
1621324130000|2021-05-18 07:48:50|6394.2|6393.2|6394.7|6393.7|6394.9|6393.9|6394.2|6393.2|38
1621324140000|2021-05-18 07:49:00|6394.4|6393.4|6393.9|6392.9|6394.4|6393.4|6393.7|6392.7|31
1621324150000|2021-05-18 07:49:10|6393.7|6392.7|6393.9|6392.9|6394.2|6393.2|6393.7|6392.7|29
1621324160000|2021-05-18 07:49:20|6393.7|6392.7|6393.7|6392.7|6394.2|6393.2|6393.4|6392.4|18
1621324170000|2021-05-18 07:49:30|6393.4|6392.4|6393.2|6392.2|6393.7|6392.7|6393.2|6392.2|38
1621324180000|2021-05-18 07:49:40|6393.4|6392.4|6393.7|6392.7|6394.2|6393.2|6393.4|6392.4|23
1621324190000|2021-05-18 07:49:50|6393.9|6392.9|6394.2|6393.2|6394.4|6393.4|6393.9|6392.9|30
1621324200000|2021-05-18 07:50:00|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|12
1621324210000|2021-05-18 07:50:10|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|13
1621324220000|2021-05-18 07:50:20|6395.2|6394.2|6394.9|6393.9|6395.2|6394.2|6394.9|6393.9|45
1621324230000|2021-05-18 07:50:30|6394.7|6393.7|6394.4|6393.4|6394.7|6393.7|6394.4|6393.4|12
1621324240000|2021-05-18 07:50:40|6394.7|6393.7|6395.2|6394.2|6395.2|6394.2|6394.7|6393.7|7
1621324250000|2021-05-18 07:50:50|6394.9|6393.9|6394.7|6393.7|6394.9|6393.9|6394.7|6393.7|4
1621324260000|2021-05-18 07:51:00|6395.2|6394.2|6394.4|6393.4|6395.7|6394.7|6394.2|6393.2|34
1621324270000|2021-05-18 07:51:10|6394.7|6393.7|6394.7|6393.7|6395.2|6394.2|6394.7|6393.7|39
1621324280000|2021-05-18 07:51:20|6394.4|6393.4|6395.7|6394.7|6395.7|6394.7|6394.4|6393.4|21
1621324290000|2021-05-18 07:51:30|6395.9|6394.9|6395.7|6394.7|6396.4|6395.4|6395.7|6394.7|17
1621324300000|2021-05-18 07:51:40|6395.4|6394.4|6394.2|6393.2|6395.7|6394.7|6394.2|6393.2|59
1621324310000|2021-05-18 07:51:50|6394.4|6393.4|6394.2|6393.2|6394.4|6393.4|6393.4|6392.4|765
1621324320000|2021-05-18 07:52:00|6393.9|6392.9|6392.7|6391.7|6393.9|6392.9|6392.7|6391.7|57
1621324330000|2021-05-18 07:52:10|6392.9|6391.9|6392.7|6391.7|6393.7|6392.7|6392.4|6391.4|27
1621324340000|2021-05-18 07:52:20|6392.9|6391.9|6393.9|6392.9|6394.4|6393.4|6392.9|6391.9|96
1621324350000|2021-05-18 07:52:30|6394.2|6393.2|6394.2|6393.2|6394.7|6393.7|6394.2|6393.2|21
1621324360000|2021-05-18 07:52:40|6393.9|6392.9|6394.2|6393.2|6394.2|6393.2|6393.9|6392.9|7
1621324370000|2021-05-18 07:52:50|6393.7|6392.7|6392.7|6391.7|6393.7|6392.7|6392.7|6391.7|10
1621324380000|2021-05-18 07:53:00|6392.4|6391.4|6393.4|6392.4|6393.4|6392.4|6392.4|6391.4|40
1621324390000|2021-05-18 07:53:10|6393.2|6392.2|6394.7|6393.7|6394.7|6393.7|6393.2|6392.2|43
1621324400000|2021-05-18 07:53:20|6394.4|6393.4|6394.4|6393.4|6394.7|6393.7|6394.2|6393.2|9
1621324410000|2021-05-18 07:53:30|6394.7|6393.7|6394.9|6393.9|6394.9|6393.9|6394.4|6393.4|2068
1621324420000|2021-05-18 07:53:40|6394.7|6393.7|6394.2|6393.2|6394.9|6393.9|6394.2|6393.2|46
1621324430000|2021-05-18 07:53:50|6393.7|6392.7|6394.2|6393.2|6394.4|6393.4|6393.7|6392.7|28
1621324440000|2021-05-18 07:54:00|6394.7|6393.7|6394.4|6393.4|6394.7|6393.7|6394.4|6393.4|2144
1621324450000|2021-05-18 07:54:10|6394.7|6393.7|6395.7|6394.7|6395.7|6394.7|6394.4|6393.4|53
1621324460000|2021-05-18 07:54:20|6395.4|6394.4|6395.7|6394.7|6395.7|6394.7|6395.2|6394.2|11
1621324470000|2021-05-18 07:54:30|6395.9|6394.9|6395.7|6394.7|6396.2|6395.2|6395.4|6394.4|23
1621324480000|2021-05-18 07:54:40|6395.4|6394.4|6395.7|6394.7|6395.7|6394.7|6395.2|6394.2|42
1621324490000|2021-05-18 07:54:50|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|21
1621324500000|2021-05-18 07:55:00|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6393.7|6392.7|93
1621324510000|2021-05-18 07:55:10|6394.4|6393.4|6394.4|6393.4|6394.7|6393.7|6394.2|6393.2|33
1621324520000|2021-05-18 07:55:20|6394.2|6393.2|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|12
1621324530000|2021-05-18 07:55:30|6393.4|6392.4|6393.4|6392.4|6393.4|6392.4|6393.2|6392.2|10
1621324540000|2021-05-18 07:55:40|6393.7|6392.7|6395.2|6394.2|6395.2|6394.2|6393.7|6392.7|17
1621324550000|2021-05-18 07:55:50|6394.9|6393.9|6395.4|6394.4|6395.4|6394.4|6394.9|6393.9|8
1621324560000|2021-05-18 07:56:00|6395.7|6394.7|6395.2|6394.2|6395.7|6394.7|6394.9|6393.9|17
1621324570000|2021-05-18 07:56:10|6395.4|6394.4|6395.9|6394.9|6395.9|6394.9|6395.2|6394.2|40
1621324580000|2021-05-18 07:56:20|6396.2|6395.2|6395.9|6394.9|6396.2|6395.2|6395.4|6394.4|10
1621324590000|2021-05-18 07:56:30|6396.2|6395.2|6397.7|6396.7|6397.9|6396.9|6396.2|6395.2|81
1621324600000|2021-05-18 07:56:40|6397.9|6396.9|6397.7|6396.7|6398.2|6397.2|6397.7|6396.7|18
1621324610000|2021-05-18 07:56:50|6397.4|6396.4|6397.7|6396.7|6397.7|6396.7|6396.9|6395.9|9
1621324620000|2021-05-18 07:57:00|6397.4|6396.4|6397.4|6396.4|6397.7|6396.7|6396.7|6395.7|148
1621324630000|2021-05-18 07:57:10|6397.2|6396.2|6396.7|6395.7|6397.9|6396.9|6396.2|6395.2|172
1621324640000|2021-05-18 07:57:20|6396.4|6395.4|6396.2|6395.2|6396.7|6395.7|6396.2|6395.2|64
1621324650000|2021-05-18 07:57:30|6396.4|6395.4|6396.2|6395.2|6396.7|6395.7|6395.7|6394.7|43
1621324660000|2021-05-18 07:57:40|6396.4|6395.4|6396.7|6395.7|6396.7|6395.7|6396.4|6395.4|9
1621324670000|2021-05-18 07:57:50|6396.9|6395.9|6397.2|6396.2|6397.2|6396.2|6396.9|6395.9|20
1621324680000|2021-05-18 07:58:00|6396.9|6395.9|6395.7|6394.7|6397.2|6396.2|6395.7|6394.7|32
1621324690000|2021-05-18 07:58:10|6395.9|6394.9|6396.9|6395.9|6396.9|6395.9|6395.4|6394.4|63
1621324700000|2021-05-18 07:58:20|6396.7|6395.7|6396.4|6395.4|6396.7|6395.7|6396.4|6395.4|57
1621324710000|2021-05-18 07:58:30|6396.7|6395.7|6396.2|6395.2|6396.7|6395.7|6396.2|6395.2|109
1621324720000|2021-05-18 07:58:40|6396.4|6395.4|6396.7|6395.7|6396.7|6395.7|6396.2|6395.2|43
1621324730000|2021-05-18 07:58:50|6396.9|6395.9|6396.7|6395.7|6396.9|6395.9|6396.7|6395.7|65
1621324740000|2021-05-18 07:59:00|6396.9|6395.9|6397.2|6396.2|6397.2|6396.2|6396.7|6395.7|16
1621324750000|2021-05-18 07:59:10|6396.9|6395.9|6396.9|6395.9|6397.2|6396.2|6396.7|6395.7|16
1621324760000|2021-05-18 07:59:20|6397.2|6396.2|6397.9|6396.9|6397.9|6396.9|6397.2|6396.2|13
1621324770000|2021-05-18 07:59:30|6398.2|6397.2|6397.9|6396.9|6398.2|6397.2|6397.7|6396.7|10
1621324780000|2021-05-18 07:59:40|6397.7|6396.7|6396.9|6395.9|6397.7|6396.7|6396.9|6395.9|6
1621324790000|2021-05-18 07:59:50|6397.2|6396.2|6397.7|6396.7|6397.7|6396.7|6396.7|6395.7|77
1621324800000|2021-05-18 08:00:00|6398.4|6397.4|6398.4|6397.4|6398.7|6397.7|6397.9|6396.9|45
1621324810000|2021-05-18 08:00:10|6398.7|6397.7|6398.4|6397.4|6398.7|6397.7|6398.2|6397.2|58
1621324820000|2021-05-18 08:00:20|6398.2|6397.2|6396.7|6395.7|6398.2|6397.2|6396.2|6395.2|32
1621324830000|2021-05-18 08:00:30|6396.4|6395.4|6396.7|6395.7|6396.7|6395.7|6396.2|6395.2|11
1621324840000|2021-05-18 08:00:40|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|10
1621324850000|2021-05-18 08:00:50|6397.4|6396.4|6396.7|6395.7|6397.4|6396.4|6396.7|6395.7|12
1621324860000|2021-05-18 08:01:00|6396.9|6395.9|6397.9|6396.9|6398.2|6397.2|6396.9|6395.9|72
1621324870000|2021-05-18 08:01:10|6398.2|6397.2|6398.2|6397.2|6398.2|6397.2|6398.2|6397.2|39
1621324880000|2021-05-18 08:01:20|6397.9|6396.9|6397.9|6396.9|6397.9|6396.9|6397.9|6396.9|4
1621324890000|2021-05-18 08:01:30|6397.7|6396.7|6397.2|6396.2|6397.7|6396.7|6397.2|6396.2|8
1621324900000|2021-05-18 08:01:40|6396.9|6395.9|6395.4|6394.4|6396.9|6395.9|6395.4|6394.4|81
1621324910000|2021-05-18 08:01:50|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|1503
1621324920000|2021-05-18 08:02:00|6395.4|6394.4|6395.7|6394.7|6395.7|6394.7|6395.2|6394.2|13
1621324930000|2021-05-18 08:02:10|6395.9|6394.9|6396.4|6395.4|6396.4|6395.4|6395.9|6394.9|10
1621324940000|2021-05-18 08:02:20|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|68
1621324950000|2021-05-18 08:02:30|6396.4|6395.4|6396.4|6395.4|6396.4|6395.4|6396.2|6395.2|22
1621324960000|2021-05-18 08:02:40|6396.7|6395.7|6397.7|6396.7|6397.7|6396.7|6396.7|6395.7|2019
1621324970000|2021-05-18 08:02:50|6397.4|6396.4|6397.4|6396.4|6397.4|6396.4|6397.4|6396.4|8
1621324980000|2021-05-18 08:03:00|6397.2|6396.2|6396.4|6395.4|6397.4|6396.4|6396.2|6395.2|31
1621324990000|2021-05-18 08:03:10|6396.2|6395.2|6396.9|6395.9|6396.9|6395.9|6396.2|6395.2|11
1621325000000|2021-05-18 08:03:20|6396.7|6395.7|6397.2|6396.2|6397.2|6396.2|6396.7|6395.7|6
1621325010000|2021-05-18 08:03:30|6397.4|6396.4|6397.4|6396.4|6397.7|6396.7|6397.4|6396.4|47
1621325020000|2021-05-18 08:03:40|6397.2|6396.2|6396.9|6395.9|6397.2|6396.2|6396.9|6395.9|69
1621325030000|2021-05-18 08:03:50|6396.7|6395.7|6396.9|6395.9|6396.9|6395.9|6396.7|6395.7|6
1621325040000|2021-05-18 08:04:00|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6396.7|6395.7|10
1621325050000|2021-05-18 08:04:10|6396.9|6395.9|6396.7|6395.7|6397.2|6396.2|6396.7|6395.7|9
1621325060000|2021-05-18 08:04:20|6396.9|6395.9|6397.4|6396.4|6397.4|6396.4|6396.9|6395.9|22
1621325070000|2021-05-18 08:04:30|6397.7|6396.7|6396.7|6395.7|6397.7|6396.7|6396.7|6395.7|20
1621325080000|2021-05-18 08:04:40|6396.4|6395.4|6396.9|6395.9|6397.4|6396.4|6396.4|6395.4|16
1621325090000|2021-05-18 08:04:50|6397.2|6396.2|6395.9|6394.9|6397.2|6396.2|6395.9|6394.9|80
1621325100000|2021-05-18 08:05:00|6395.7|6394.7|6394.9|6393.9|6395.7|6394.7|6394.9|6393.9|21
1621325110000|2021-05-18 08:05:10|6395.2|6394.2|6394.2|6393.2|6395.2|6394.2|6393.9|6392.9|172
1621325120000|2021-05-18 08:05:20|6393.9|6392.9|6394.4|6393.4|6394.7|6393.7|6393.9|6392.9|34
1621325130000|2021-05-18 08:05:30|6394.2|6393.2|6394.4|6393.4|6394.4|6393.4|6393.9|6392.9|16
1621325140000|2021-05-18 08:05:40|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|44
1621325150000|2021-05-18 08:05:50|6394.4|6393.4|6394.4|6393.4|6394.7|6393.7|6394.4|6393.4|24
1621325160000|2021-05-18 08:06:00|6394.7|6393.7|6394.7|6393.7|6395.2|6394.2|6394.7|6393.7|15
1621325170000|2021-05-18 08:06:10|6394.4|6393.4|6394.4|6393.4|6394.4|6393.4|6394.4|6393.4|89
1621325180000|2021-05-18 08:06:20|6394.2|6393.2|6394.4|6393.4|6394.7|6393.7|6393.9|6392.9|25
1621325190000|2021-05-18 08:06:30|6394.2|6393.2|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|12
1621325200000|2021-05-18 08:06:40|6393.9|6392.9|6394.2|6393.2|6394.4|6393.4|6393.9|6392.9|16
1621325210000|2021-05-18 08:06:50|6393.9|6392.9|6393.2|6392.2|6393.9|6392.9|6393.2|6392.2|16
1621325220000|2021-05-18 08:07:00|6393.4|6392.4|6393.9|6392.9|6393.9|6392.9|6393.2|6392.2|13
1621325230000|2021-05-18 08:07:10|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.2|6392.2|13
1621325240000|2021-05-18 08:07:20|||||||||21
1621325250000|2021-05-18 08:07:30|6393.4|6392.4|6393.4|6392.4|6393.4|6392.4|6393.2|6392.2|1976
1621325260000|2021-05-18 08:07:40|6393.7|6392.7|6393.4|6392.4|6394.2|6393.2|6393.4|6392.4|7
1621325270000|2021-05-18 08:07:50|6393.7|6392.7|6392.2|6391.2|6393.7|6392.7|6392.2|6391.2|2611
1621325280000|2021-05-18 08:08:00|6392.4|6391.4|6391.4|6390.4|6392.4|6391.4|6391.4|6390.4|16
1621325290000|2021-05-18 08:08:10|6391.2|6390.2|6390.7|6389.7|6391.2|6390.2|6390.7|6389.7|19
1621325300000|2021-05-18 08:08:20|6390.9|6389.9|6391.9|6390.9|6392.2|6391.2|6390.9|6389.9|47
1621325310000|2021-05-18 08:08:30|6392.2|6391.2|6392.4|6391.4|6392.4|6391.4|6392.2|6391.2|3027
1621325320000|2021-05-18 08:08:40|6392.7|6391.7|6392.4|6391.4|6392.7|6391.7|6392.2|6391.2|1832
1621325330000|2021-05-18 08:08:50|6392.7|6391.7|6393.4|6392.4|6393.4|6392.4|6392.7|6391.7|11
1621325340000|2021-05-18 08:09:00|6393.2|6392.2|6392.4|6391.4|6393.2|6392.2|6392.4|6391.4|34
1621325350000|2021-05-18 08:09:10|6392.7|6391.7|6392.4|6391.4|6392.7|6391.7|6392.2|6391.2|13
1621325360000|2021-05-18 08:09:20|6392.7|6391.7|6392.2|6391.2|6392.7|6391.7|6392.2|6391.2|8
1621325370000|2021-05-18 08:09:30|6392.4|6391.4|6392.2|6391.2|6392.7|6391.7|6392.2|6391.2|10
1621325380000|2021-05-18 08:09:40|6392.4|6391.4|6392.7|6391.7|6392.7|6391.7|6392.4|6391.4|11
1621325390000|2021-05-18 08:09:50|6392.4|6391.4|6392.2|6391.2|6392.4|6391.4|6391.7|6390.7|30
1621325400000|2021-05-18 08:10:00|6391.9|6390.9|6391.9|6390.9|6391.9|6390.9|6391.2|6390.2|63
1621325410000|2021-05-18 08:10:10|6391.7|6390.7|6392.2|6391.2|6392.2|6391.2|6391.4|6390.4|7
1621325420000|2021-05-18 08:10:20|6391.9|6390.9|6391.7|6390.7|6391.9|6390.9|6391.7|6390.7|8
1621325430000|2021-05-18 08:10:30|6391.9|6390.9|6391.7|6390.7|6391.9|6390.9|6391.4|6390.4|12
1621325440000|2021-05-18 08:10:40|6391.9|6390.9|6391.7|6390.7|6391.9|6390.9|6391.7|6390.7|3
1621325450000|2021-05-18 08:10:50|6391.4|6390.4|6390.2|6389.2|6391.7|6390.7|6390.2|6389.2|46
1621325460000|2021-05-18 08:11:00|6390.4|6389.4|6392.7|6391.7|6392.9|6391.9|6390.4|6389.4|101
1621325470000|2021-05-18 08:11:10|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|19
1621325480000|2021-05-18 08:11:20|6393.4|6392.4|6392.4|6391.4|6393.7|6392.7|6392.4|6391.4|117
1621325490000|2021-05-18 08:11:30|6392.2|6391.2|6392.4|6391.4|6392.4|6391.4|6392.2|6391.2|7
1621325500000|2021-05-18 08:11:40|6392.2|6391.2|6391.9|6390.9|6392.2|6391.2|6391.4|6390.4|23
1621325510000|2021-05-18 08:11:50|6391.7|6390.7|6391.9|6390.9|6392.2|6391.2|6391.4|6390.4|8
1621325520000|2021-05-18 08:12:00|6391.7|6390.7|6393.4|6392.4|6393.4|6392.4|6391.7|6390.7|25
1621325530000|2021-05-18 08:12:10|6393.7|6392.7|6393.4|6392.4|6394.2|6393.2|6393.2|6392.2|34
1621325540000|2021-05-18 08:12:20|6393.2|6392.2|6394.2|6393.2|6394.2|6393.2|6392.9|6391.9|25
1621325550000|2021-05-18 08:12:30|6394.4|6393.4|6394.7|6393.7|6394.9|6393.9|6394.4|6393.4|82
1621325560000|2021-05-18 08:12:40|6394.9|6393.9|6394.9|6393.9|6394.9|6393.9|6394.7|6393.7|27
1621325570000|2021-05-18 08:12:50|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|3
1621325580000|2021-05-18 08:13:00|6394.9|6393.9|6394.7|6393.7|6394.9|6393.9|6394.7|6393.7|11
1621325590000|2021-05-18 08:13:10|6394.9|6393.9|6394.4|6393.4|6394.9|6393.9|6394.2|6393.2|57
1621325600000|2021-05-18 08:13:20|6394.2|6393.2|6394.2|6393.2|6394.4|6393.4|6394.2|6393.2|31
1621325610000|2021-05-18 08:13:30|6393.9|6392.9|6393.9|6392.9|6394.2|6393.2|6393.9|6392.9|46
1621325620000|2021-05-18 08:13:40|6393.7|6392.7|6393.9|6392.9|6393.9|6392.9|6393.7|6392.7|1
1621325630000|2021-05-18 08:13:50|6394.2|6393.2|6394.7|6393.7|6394.7|6393.7|6393.9|6392.9|84
1621325640000|2021-05-18 08:14:00|6394.9|6393.9|6394.4|6393.4|6394.9|6393.9|6394.4|6393.4|33
1621325650000|2021-05-18 08:14:10|6394.7|6393.7|6394.9|6393.9|6394.9|6393.9|6394.7|6393.7|7
1621325660000|2021-05-18 08:14:20|6395.2|6394.2|6395.4|6394.4|6395.7|6394.7|6394.9|6393.9|53
1621325670000|2021-05-18 08:14:30|6395.7|6394.7|6394.9|6393.9|6395.7|6394.7|6394.7|6393.7|36
1621325680000|2021-05-18 08:14:40|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.4|6393.4|3
1621325690000|2021-05-18 08:14:50|6394.9|6393.9|6395.2|6394.2|6395.2|6394.2|6394.9|6393.9|5009
1621325700000|2021-05-18 08:15:00|6395.4|6394.4|6395.7|6394.7|6395.7|6394.7|6395.4|6394.4|15
1621325710000|2021-05-18 08:15:10|6395.9|6394.9|6395.9|6394.9|6396.2|6395.2|6395.7|6394.7|65
1621325720000|2021-05-18 08:15:20|6395.7|6394.7|6394.7|6393.7|6395.7|6394.7|6394.7|6393.7|11
1621325730000|2021-05-18 08:15:30|6394.4|6393.4|6394.4|6393.4|6394.7|6393.7|6394.2|6393.2|39
1621325740000|2021-05-18 08:15:40|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.4|6393.4|7
1621325750000|2021-05-18 08:15:50|6394.4|6393.4|6395.2|6394.2|6395.2|6394.2|6394.4|6393.4|6
1621325760000|2021-05-18 08:16:00|6394.9|6393.9|6394.9|6393.9|6395.2|6394.2|6394.7|6393.7|9
1621325770000|2021-05-18 08:16:10|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|1
1621325780000|2021-05-18 08:16:20|6394.9|6393.9|6394.9|6393.9|6394.9|6393.9|6394.7|6393.7|65
1621325790000|2021-05-18 08:16:30|6395.2|6394.2|6394.7|6393.7|6395.2|6394.2|6394.4|6393.4|3031
1621325800000|2021-05-18 08:16:40|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.4|6393.4|36
1621325810000|2021-05-18 08:16:50|6394.9|6393.9|6395.4|6394.4|6395.4|6394.4|6394.9|6393.9|30
1621325820000|2021-05-18 08:17:00|6395.7|6394.7|6396.2|6395.2|6396.2|6395.2|6395.4|6394.4|20
1621325830000|2021-05-18 08:17:10|6395.9|6394.9|6396.7|6395.7|6396.7|6395.7|6395.9|6394.9|23
1621325840000|2021-05-18 08:17:20|6396.4|6395.4|6396.7|6395.7|6396.7|6395.7|6396.4|6395.4|22
1621325850000|2021-05-18 08:17:30|6397.2|6396.2|6396.7|6395.7|6397.2|6396.2|6396.4|6395.4|8
1621325860000|2021-05-18 08:17:40|6396.9|6395.9|6396.7|6395.7|6397.2|6396.2|6396.7|6395.7|62
1621325870000|2021-05-18 08:17:50|6396.4|6395.4|6395.9|6394.9|6396.7|6395.7|6395.9|6394.9|11
1621325880000|2021-05-18 08:18:00|6396.2|6395.2|6395.9|6394.9|6396.2|6395.2|6395.9|6394.9|2280
1621325890000|2021-05-18 08:18:10|6395.7|6394.7|6396.7|6395.7|6396.7|6395.7|6395.7|6394.7|26
1621325900000|2021-05-18 08:18:20|6396.4|6395.4|6396.7|6395.7|6396.9|6395.9|6396.4|6395.4|21
1621325910000|2021-05-18 08:18:30|6396.4|6395.4|6396.7|6395.7|6396.7|6395.7|6396.4|6395.4|2751
1621325920000|2021-05-18 08:18:40|6396.4|6395.4|6395.9|6394.9|6396.4|6395.4|6395.9|6394.9|3
1621325930000|2021-05-18 08:18:50|6396.2|6395.2|6396.2|6395.2|6396.7|6395.7|6395.9|6394.9|6
1621325940000|2021-05-18 08:19:00|6395.9|6394.9|6396.4|6395.4|6396.4|6395.4|6395.9|6394.9|2345
1621325950000|2021-05-18 08:19:10|6396.2|6395.2|6395.9|6394.9|6396.2|6395.2|6395.7|6394.7|33
1621325960000|2021-05-18 08:19:20|6395.7|6394.7|6395.7|6394.7|6395.9|6394.9|6395.7|6394.7|5
1621325970000|2021-05-18 08:19:30|6395.9|6394.9|6395.9|6394.9|6396.2|6395.2|6395.9|6394.9|22
1621325980000|2021-05-18 08:19:40|6395.7|6394.7|6395.7|6394.7|6395.9|6394.9|6395.4|6394.4|10
1621325990000|2021-05-18 08:19:50|6395.9|6394.9|6395.9|6394.9|6395.9|6394.9|6395.7|6394.7|11
1621326000000|2021-05-18 08:20:00|6395.7|6394.7|6394.7|6393.7|6395.7|6394.7|6394.7|6393.7|10
1621326010000|2021-05-18 08:20:10|6394.9|6393.9|6394.9|6393.9|6395.2|6394.2|6394.7|6393.7|300
1621326020000|2021-05-18 08:20:20|6395.2|6394.2|6394.9|6393.9|6395.2|6394.2|6394.9|6393.9|1
1621326030000|2021-05-18 08:20:30|6395.2|6394.2|6396.2|6395.2|6396.4|6395.4|6395.2|6394.2|76
1621326040000|2021-05-18 08:20:40|6395.9|6394.9|6395.9|6394.9|6395.9|6394.9|6395.9|6394.9|13
1621326050000|2021-05-18 08:20:50|6395.7|6394.7|6395.9|6394.9|6396.7|6395.7|6395.7|6394.7|15
1621326060000|2021-05-18 08:21:00|6395.7|6394.7|6394.4|6393.4|6395.7|6394.7|6394.4|6393.4|43
1621326070000|2021-05-18 08:21:10|6394.2|6393.2|6393.9|6392.9|6394.4|6393.4|6393.9|6392.9|909
1621326080000|2021-05-18 08:21:20|6393.7|6392.7|6393.4|6392.4|6394.2|6393.2|6393.4|6392.4|25
1621326090000|2021-05-18 08:21:30|6393.2|6392.2|6393.4|6392.4|6393.4|6392.4|6393.2|6392.2|64
1621326100000|2021-05-18 08:21:40|6393.2|6392.2|6392.4|6391.4|6393.4|6392.4|6392.4|6391.4|35
1621326110000|2021-05-18 08:21:50|6392.7|6391.7|6393.2|6392.2|6393.4|6392.4|6392.7|6391.7|13
1621326120000|2021-05-18 08:22:00|6393.4|6392.4|6393.2|6392.2|6393.4|6392.4|6393.2|6392.2|905
1621326130000|2021-05-18 08:22:10|6393.4|6392.4|6394.2|6393.2|6394.2|6393.2|6393.4|6392.4|15
1621326140000|2021-05-18 08:22:20|6393.7|6392.7|6393.9|6392.9|6394.2|6393.2|6393.7|6392.7|26
1621326150000|2021-05-18 08:22:30|6393.7|6392.7|6393.9|6392.9|6393.9|6392.9|6393.7|6392.7|759
1621326160000|2021-05-18 08:22:40|6393.7|6392.7|6394.2|6393.2|6394.2|6393.2|6393.4|6392.4|22
1621326170000|2021-05-18 08:22:50|6393.9|6392.9|6393.7|6392.7|6393.9|6392.9|6393.7|6392.7|47
1621326180000|2021-05-18 08:23:00|6393.4|6392.4|6393.9|6392.9|6394.2|6393.2|6393.2|6392.2|22
1621326190000|2021-05-18 08:23:10|6393.7|6392.7|6393.2|6392.2|6393.7|6392.7|6393.2|6392.2|24
1621326200000|2021-05-18 08:23:20|6392.9|6391.9|6392.7|6391.7|6392.9|6391.9|6392.2|6391.2|46
1621326210000|2021-05-18 08:23:30|6392.4|6391.4|6392.2|6391.2|6392.7|6391.7|6392.2|6391.2|8
1621326220000|2021-05-18 08:23:40|6391.9|6390.9|6391.7|6390.7|6392.4|6391.4|6391.7|6390.7|11
1621326230000|2021-05-18 08:23:50|6391.9|6390.9|6391.7|6390.7|6392.4|6391.4|6391.7|6390.7|70
1621326240000|2021-05-18 08:24:00|6391.2|6390.2|6392.7|6391.7|6392.7|6391.7|6391.2|6390.2|59
1621326250000|2021-05-18 08:24:10|||||||||3
1621326260000|2021-05-18 08:24:20|6392.9|6391.9|6392.9|6391.9|6393.2|6392.2|6392.7|6391.7|17
1621326270000|2021-05-18 08:24:30|6392.7|6391.7|6393.2|6392.2|6393.7|6392.7|6392.7|6391.7|47
1621326280000|2021-05-18 08:24:40|6393.4|6392.4|6393.4|6392.4|6393.7|6392.7|6393.2|6392.2|12
1621326290000|2021-05-18 08:24:50|6393.7|6392.7|6393.7|6392.7|6393.9|6392.9|6393.4|6392.4|1662
1621326300000|2021-05-18 08:25:00|6393.9|6392.9|6392.9|6391.9|6393.9|6392.9|6392.9|6391.9|1538
1621326310000|2021-05-18 08:25:10|6392.7|6391.7|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|31
1621326320000|2021-05-18 08:25:20|6391.9|6390.9|6391.9|6390.9|6392.2|6391.2|6391.9|6390.9|955
1621326330000|2021-05-18 08:25:30|6391.7|6390.7|6391.2|6390.2|6391.9|6390.9|6391.2|6390.2|13
1621326340000|2021-05-18 08:25:40|6390.9|6389.9|6390.4|6389.4|6390.9|6389.9|6389.7|6388.7|94
1621326350000|2021-05-18 08:25:50|6390.7|6389.7|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|34
1621326360000|2021-05-18 08:26:00|6390.9|6389.9|6391.4|6390.4|6391.7|6390.7|6390.9|6389.9|44
1621326370000|2021-05-18 08:26:10|6391.2|6390.2|6391.4|6390.4|6391.4|6390.4|6391.2|6390.2|10
1621326380000|2021-05-18 08:26:20|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|10
1621326390000|2021-05-18 08:26:30|6391.4|6390.4|6391.7|6390.7|6391.7|6390.7|6391.2|6390.2|15
1621326400000|2021-05-18 08:26:40|6391.9|6390.9|6392.2|6391.2|6392.2|6391.2|6391.9|6390.9|52
1621326410000|2021-05-18 08:26:50|6391.9|6390.9|6391.4|6390.4|6391.9|6390.9|6391.4|6390.4|3011
1621326420000|2021-05-18 08:27:00|6391.2|6390.2|6390.7|6389.7|6391.2|6390.2|6390.7|6389.7|20
1621326430000|2021-05-18 08:27:10|6390.9|6389.9|6391.7|6390.7|6391.7|6390.7|6390.9|6389.9|15
1621326440000|2021-05-18 08:27:20|6391.4|6390.4|6391.2|6390.2|6391.7|6390.7|6391.2|6390.2|13
1621326450000|2021-05-18 08:27:30|6391.4|6390.4|6390.9|6389.9|6391.4|6390.4|6390.9|6389.9|39
1621326460000|2021-05-18 08:27:40|6390.7|6389.7|6389.9|6388.9|6390.9|6389.9|6389.7|6388.7|11
1621326470000|2021-05-18 08:27:50|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|19
1621326480000|2021-05-18 08:28:00|6390.4|6389.4|6390.4|6389.4|6390.7|6389.7|6390.4|6389.4|86
1621326490000|2021-05-18 08:28:10|6390.7|6389.7|6390.9|6389.9|6390.9|6389.9|6390.4|6389.4|60
1621326500000|2021-05-18 08:28:20|6390.7|6389.7|6390.7|6389.7|6390.7|6389.7|6390.4|6389.4|6
1621326510000|2021-05-18 08:28:30|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|7
1621326520000|2021-05-18 08:28:40|6391.4|6390.4|6390.7|6389.7|6391.7|6390.7|6390.7|6389.7|13
1621326530000|2021-05-18 08:28:50|6390.4|6389.4|6391.4|6390.4|6391.4|6390.4|6390.4|6389.4|5
1621326540000|2021-05-18 08:29:00|6391.2|6390.2|6390.4|6389.4|6391.4|6390.4|6390.4|6389.4|27
1621326550000|2021-05-18 08:29:10|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|44
1621326560000|2021-05-18 08:29:20|6389.9|6388.9|6390.2|6389.2|6390.2|6389.2|6389.9|6388.9|7
1621326570000|2021-05-18 08:29:30|6389.9|6388.9|6389.7|6388.7|6389.9|6388.9|6389.7|6388.7|10
1621326580000|2021-05-18 08:29:40|6389.4|6388.4|6389.2|6388.2|6389.4|6388.4|6388.9|6387.9|10
1621326590000|2021-05-18 08:29:50|6389.4|6388.4|6389.2|6388.2|6389.4|6388.4|6389.2|6388.2|18
1621326600000|2021-05-18 08:30:00|6389.4|6388.4|6389.2|6388.2|6389.7|6388.7|6388.9|6387.9|23
1621326610000|2021-05-18 08:30:10|6388.9|6387.9|6388.9|6387.9|6389.2|6388.2|6388.9|6387.9|18
1621326620000|2021-05-18 08:30:20|6388.7|6387.7|6388.7|6387.7|6389.2|6388.2|6388.7|6387.7|11
1621326630000|2021-05-18 08:30:30|6388.9|6387.9|6388.9|6387.9|6388.9|6387.9|6388.7|6387.7|61
1621326640000|2021-05-18 08:30:40|6388.7|6387.7|6387.4|6386.4|6388.7|6387.7|6386.7|6385.7|49
1621326650000|2021-05-18 08:30:50|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|6386.9|6385.9|54
1621326660000|2021-05-18 08:31:00|6387.4|6386.4|6387.2|6386.2|6387.7|6386.7|6386.9|6385.9|16
1621326670000|2021-05-18 08:31:10|6386.9|6385.9|6387.2|6386.2|6387.2|6386.2|6386.9|6385.9|9
1621326680000|2021-05-18 08:31:20|6387.4|6386.4|6387.7|6386.7|6387.9|6386.9|6387.4|6386.4|112
1621326690000|2021-05-18 08:31:30|6387.4|6386.4|6386.7|6385.7|6387.4|6386.4|6386.7|6385.7|18
1621326700000|2021-05-18 08:31:40|6386.4|6385.4|6386.7|6385.7|6386.7|6385.7|6386.4|6385.4|53
1621326710000|2021-05-18 08:31:50|6387.2|6386.2|6388.2|6387.2|6388.2|6387.2|6387.2|6386.2|22
1621326720000|2021-05-18 08:32:00|6387.9|6386.9|6387.9|6386.9|6388.7|6387.7|6387.9|6386.9|10
1621326730000|2021-05-18 08:32:10|6387.7|6386.7|6388.2|6387.2|6388.4|6387.4|6387.7|6386.7|30
1621326740000|2021-05-18 08:32:20|6388.4|6387.4|6388.2|6387.2|6388.7|6387.7|6388.2|6387.2|14
1621326750000|2021-05-18 08:32:30|6388.4|6387.4|6388.2|6387.2|6388.7|6387.7|6388.2|6387.2|7
1621326760000|2021-05-18 08:32:40|6387.9|6386.9|6388.2|6387.2|6388.2|6387.2|6387.9|6386.9|6
1621326770000|2021-05-18 08:32:50|6388.4|6387.4|6387.9|6386.9|6388.4|6387.4|6387.7|6386.7|7
1621326780000|2021-05-18 08:33:00|6388.2|6387.2|6388.9|6387.9|6388.9|6387.9|6388.2|6387.2|56
1621326790000|2021-05-18 08:33:10|6389.2|6388.2|6389.7|6388.7|6389.7|6388.7|6388.9|6387.9|8
1621326800000|2021-05-18 08:33:20|6389.4|6388.4|6388.7|6387.7|6389.7|6388.7|6388.7|6387.7|258
1621326810000|2021-05-18 08:33:30|6388.4|6387.4|6389.2|6388.2|6389.2|6388.2|6388.4|6387.4|26
1621326820000|2021-05-18 08:33:40|6388.9|6387.9|6388.4|6387.4|6388.9|6387.9|6388.2|6387.2|6
1621326830000|2021-05-18 08:33:50|6388.7|6387.7|6387.7|6386.7|6388.7|6387.7|6387.7|6386.7|20
1621326840000|2021-05-18 08:34:00|6387.9|6386.9|6388.2|6387.2|6388.7|6387.7|6387.9|6386.9|52
1621326850000|2021-05-18 08:34:10|6388.4|6387.4|6388.2|6387.2|6388.7|6387.7|6388.2|6387.2|8
1621326860000|2021-05-18 08:34:20|6387.9|6386.9|6388.7|6387.7|6388.7|6387.7|6387.9|6386.9|47
1621326870000|2021-05-18 08:34:30|6388.4|6387.4|6388.7|6387.7|6388.7|6387.7|6388.4|6387.4|9
1621326880000|2021-05-18 08:34:40|6388.9|6387.9|6389.2|6388.2|6389.2|6388.2|6388.7|6387.7|28
1621326890000|2021-05-18 08:34:50|6388.9|6387.9|6389.2|6388.2|6389.2|6388.2|6388.9|6387.9|9
1621326900000|2021-05-18 08:35:00|6388.9|6387.9|6388.9|6387.9|6388.9|6387.9|6388.9|6387.9|11
1621326910000|2021-05-18 08:35:10|6388.7|6387.7|6388.2|6387.2|6388.7|6387.7|6388.2|6387.2|12
1621326920000|2021-05-18 08:35:20|6387.9|6386.9|6387.9|6386.9|6388.4|6387.4|6387.9|6386.9|48
1621326930000|2021-05-18 08:35:30|6388.2|6387.2|6389.4|6388.4|6389.7|6388.7|6388.2|6387.2|67
1621326940000|2021-05-18 08:35:40|6389.7|6388.7|6390.2|6389.2|6390.4|6389.4|6389.7|6388.7|20
1621326950000|2021-05-18 08:35:50|6389.9|6388.9|6389.4|6388.4|6389.9|6388.9|6389.4|6388.4|1517
1621326960000|2021-05-18 08:36:00|6389.7|6388.7|6389.9|6388.9|6390.2|6389.2|6389.7|6388.7|56
1621326970000|2021-05-18 08:36:10|6389.7|6388.7|6390.2|6389.2|6390.2|6389.2|6389.7|6388.7|4
1621326980000|2021-05-18 08:36:20|6390.4|6389.4|6390.7|6389.7|6390.9|6389.9|6390.4|6389.4|56
1621326990000|2021-05-18 08:36:30|6390.9|6389.9|6390.7|6389.7|6390.9|6389.9|6390.7|6389.7|2
1621327000000|2021-05-18 08:36:40|6390.9|6389.9|6391.2|6390.2|6391.2|6390.2|6390.9|6389.9|37
1621327010000|2021-05-18 08:36:50|6391.4|6390.4|6391.4|6390.4|6391.4|6390.4|6391.2|6390.2|49
1621327020000|2021-05-18 08:37:00|6391.2|6390.2|6391.2|6390.2|6391.4|6390.4|6390.7|6389.7|13
1621327030000|2021-05-18 08:37:10|6391.4|6390.4|6391.4|6390.4|6391.4|6390.4|6391.4|6390.4|8
1621327040000|2021-05-18 08:37:20|6391.2|6390.2|6391.4|6390.4|6391.4|6390.4|6391.2|6390.2|53
1621327050000|2021-05-18 08:37:30|6391.2|6390.2|6389.9|6388.9|6391.4|6390.4|6389.9|6388.9|19
1621327060000|2021-05-18 08:37:40|6389.7|6388.7|6390.4|6389.4|6390.7|6389.7|6389.7|6388.7|25
1621327070000|2021-05-18 08:37:50|6390.7|6389.7|6389.7|6388.7|6390.7|6389.7|6389.7|6388.7|11
1621327080000|2021-05-18 08:38:00|6389.4|6388.4|6389.4|6388.4|6389.7|6388.7|6388.9|6387.9|25
1621327090000|2021-05-18 08:38:10|6389.7|6388.7|6389.9|6388.9|6390.2|6389.2|6389.7|6388.7|62
1621327100000|2021-05-18 08:38:20|6390.2|6389.2|6389.7|6388.7|6390.2|6389.2|6389.7|6388.7|9
1621327110000|2021-05-18 08:38:30|6389.9|6388.9|6390.4|6389.4|6390.7|6389.7|6389.9|6388.9|8
1621327120000|2021-05-18 08:38:40|6390.2|6389.2|6390.4|6389.4|6390.7|6389.7|6390.2|6389.2|6
1621327130000|2021-05-18 08:38:50|6390.2|6389.2|6389.7|6388.7|6390.9|6389.9|6389.7|6388.7|25
1621327140000|2021-05-18 08:39:00|6389.9|6388.9|6389.9|6388.9|6390.2|6389.2|6389.9|6388.9|36
1621327150000|2021-05-18 08:39:10|6390.2|6389.2|6390.4|6389.4|6390.7|6389.7|6390.2|6389.2|30
1621327160000|2021-05-18 08:39:20|6390.7|6389.7|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|98
1621327170000|2021-05-18 08:39:30|6390.9|6389.9|6390.7|6389.7|6390.9|6389.9|6390.4|6389.4|15
1621327180000|2021-05-18 08:39:40|6390.4|6389.4|6390.7|6389.7|6390.7|6389.7|6390.4|6389.4|6
1621327190000|2021-05-18 08:39:50|6390.4|6389.4|6390.9|6389.9|6390.9|6389.9|6390.4|6389.4|9
1621327200000|2021-05-18 08:40:00|6390.7|6389.7|6390.4|6389.4|6390.9|6389.9|6390.2|6389.2|11
1621327210000|2021-05-18 08:40:10|6390.7|6389.7|6389.7|6388.7|6390.7|6389.7|6389.7|6388.7|881
1621327220000|2021-05-18 08:40:20|6389.4|6388.4|6389.2|6388.2|6389.4|6388.4|6389.2|6388.2|8
1621327230000|2021-05-18 08:40:30|6389.4|6388.4|6389.2|6388.2|6389.4|6388.4|6388.9|6387.9|27
1621327240000|2021-05-18 08:40:40|6388.9|6387.9|6387.4|6386.4|6388.9|6387.9|6386.9|6385.9|97
1621327250000|2021-05-18 08:40:50|6387.7|6386.7|6387.4|6386.4|6387.7|6386.7|6387.4|6386.4|7
1621327260000|2021-05-18 08:41:00|6387.7|6386.7|6387.2|6386.2|6387.7|6386.7|6387.2|6386.2|9
1621327270000|2021-05-18 08:41:10|6386.9|6385.9|6386.9|6385.9|6387.2|6386.2|6386.7|6385.7|6
1621327280000|2021-05-18 08:41:20|6386.7|6385.7|6386.7|6385.7|6386.9|6385.9|6386.4|6385.4|11
1621327290000|2021-05-18 08:41:30|6386.4|6385.4|6386.2|6385.2|6386.4|6385.4|6385.9|6384.9|19
1621327300000|2021-05-18 08:41:40|6385.9|6384.9|6386.2|6385.2|6386.4|6385.4|6385.9|6384.9|6
1621327310000|2021-05-18 08:41:50|6385.9|6384.9|6386.9|6385.9|6387.2|6386.2|6385.9|6384.9|15
1621327320000|2021-05-18 08:42:00|6387.2|6386.2|6386.9|6385.9|6387.2|6386.2|6386.7|6385.7|60
1621327330000|2021-05-18 08:42:10|6387.2|6386.2|6387.4|6386.4|6387.7|6386.7|6386.9|6385.9|5
1621327340000|2021-05-18 08:42:20|6387.7|6386.7|6387.4|6386.4|6387.7|6386.7|6387.4|6386.4|219
1621327350000|2021-05-18 08:42:30|6387.7|6386.7|6387.4|6386.4|6387.7|6386.7|6387.4|6386.4|5
1621327360000|2021-05-18 08:42:40|6387.2|6386.2|6387.4|6386.4|6387.4|6386.4|6387.2|6386.2|4
1621327370000|2021-05-18 08:42:50|6387.7|6386.7|6386.4|6385.4|6387.7|6386.7|6386.4|6385.4|54
1621327380000|2021-05-18 08:43:00|6386.7|6385.7|6387.2|6386.2|6387.7|6386.7|6386.7|6385.7|7
1621327390000|2021-05-18 08:43:10|6386.9|6385.9|6386.9|6385.9|6387.2|6386.2|6386.9|6385.9|50
1621327400000|2021-05-18 08:43:20|6386.7|6385.7|6386.9|6385.9|6387.2|6386.2|6385.9|6384.9|36
1621327410000|2021-05-18 08:43:30|6387.2|6386.2|6386.9|6385.9|6387.2|6386.2|6386.9|6385.9|9
1621327420000|2021-05-18 08:43:40|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|6386.4|6385.4|4
1621327430000|2021-05-18 08:43:50|6387.2|6386.2|6386.9|6385.9|6387.2|6386.2|6386.9|6385.9|6
1621327440000|2021-05-18 08:44:00|6386.7|6385.7|6387.4|6386.4|6387.4|6386.4|6386.7|6385.7|10
1621327450000|2021-05-18 08:44:10|6387.2|6386.2|6387.4|6386.4|6387.4|6386.4|6387.2|6386.2|6
1621327460000|2021-05-18 08:44:20|6387.2|6386.2|6387.4|6386.4|6387.4|6386.4|6387.2|6386.2|39
1621327470000|2021-05-18 08:44:30|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.2|6386.2|49
1621327480000|2021-05-18 08:44:40|6387.4|6386.4|6387.7|6386.7|6387.7|6386.7|6387.4|6386.4|4
1621327490000|2021-05-18 08:44:50|6387.4|6386.4|6387.7|6386.7|6387.7|6386.7|6387.2|6386.2|36
1621327500000|2021-05-18 08:45:00|6387.4|6386.4|6386.7|6385.7|6387.4|6386.4|6386.2|6385.2|23
1621327510000|2021-05-18 08:45:10|6386.9|6385.9|6385.9|6384.9|6386.9|6385.9|6385.9|6384.9|36
1621327520000|2021-05-18 08:45:20|6386.2|6385.2|6385.4|6384.4|6386.2|6385.2|6385.4|6384.4|103
1621327530000|2021-05-18 08:45:30|6385.7|6384.7|6385.9|6384.9|6385.9|6384.9|6385.7|6384.7|7
1621327540000|2021-05-18 08:45:40|6386.2|6385.2|6385.9|6384.9|6386.2|6385.2|6385.9|6384.9|3
1621327550000|2021-05-18 08:45:50|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.2|6384.2|86
1621327560000|2021-05-18 08:46:00|6385.4|6384.4|6385.7|6384.7|6385.7|6384.7|6385.4|6384.4|5
1621327570000|2021-05-18 08:46:10|6385.4|6384.4|6385.2|6384.2|6385.4|6384.4|6384.9|6383.9|21
1621327580000|2021-05-18 08:46:20|6385.4|6384.4|6384.7|6383.7|6385.4|6384.4|6384.7|6383.7|216
1621327590000|2021-05-18 08:46:30|6384.9|6383.9|6385.2|6384.2|6385.2|6384.2|6384.7|6383.7|6
1621327600000|2021-05-18 08:46:40|6385.4|6384.4|6385.2|6384.2|6385.4|6384.4|6385.2|6384.2|24
1621327610000|2021-05-18 08:46:50|6385.4|6384.4|6385.7|6384.7|6385.7|6384.7|6385.2|6384.2|37
1621327620000|2021-05-18 08:47:00|6385.4|6384.4|6385.7|6384.7|6385.7|6384.7|6385.4|6384.4|46
1621327630000|2021-05-18 08:47:10|6385.9|6384.9|6385.4|6384.4|6385.9|6384.9|6385.4|6384.4|28
1621327640000|2021-05-18 08:47:20|||||||||29
1621327650000|2021-05-18 08:47:30|6386.2|6385.2|6386.2|6385.2|6386.7|6385.7|6386.2|6385.2|31
1621327660000|2021-05-18 08:47:40|6386.4|6385.4|6385.9|6384.9|6386.4|6385.4|6385.7|6384.7|11
1621327670000|2021-05-18 08:47:50|6385.7|6384.7|6385.9|6384.9|6385.9|6384.9|6385.7|6384.7|8
1621327680000|2021-05-18 08:48:00|6385.7|6384.7|6385.4|6384.4|6386.2|6385.2|6385.4|6384.4|11
1621327690000|2021-05-18 08:48:10|6385.2|6384.2|6385.4|6384.4|6385.4|6384.4|6385.2|6384.2|9
1621327700000|2021-05-18 08:48:20|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.4|6384.4|48
1621327710000|2021-05-18 08:48:30|6385.4|6384.4|6385.9|6384.9|6386.2|6385.2|6385.4|6384.4|9
1621327720000|2021-05-18 08:48:40|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6385.9|6384.9|3
1621327730000|2021-05-18 08:48:50|6386.4|6385.4|6386.9|6385.9|6386.9|6385.9|6386.4|6385.4|22
1621327740000|2021-05-18 08:49:00|6386.7|6385.7|6387.2|6386.2|6387.2|6386.2|6386.7|6385.7|22
1621327750000|2021-05-18 08:49:10|6386.9|6385.9|6386.7|6385.7|6386.9|6385.9|6386.7|6385.7|13
1621327760000|2021-05-18 08:49:20|6386.9|6385.9|6387.4|6386.4|6387.7|6386.7|6386.9|6385.9|58
1621327770000|2021-05-18 08:49:30|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|5
1621327780000|2021-05-18 08:49:40|6387.4|6386.4|6387.7|6386.7|6387.7|6386.7|6387.4|6386.4|48
1621327790000|2021-05-18 08:49:50|6387.9|6386.9|6387.9|6386.9|6387.9|6386.9|6387.7|6386.7|22
1621327800000|2021-05-18 08:50:00|6388.2|6387.2|6386.7|6385.7|6388.2|6387.2|6386.7|6385.7|8
1621327810000|2021-05-18 08:50:10|6386.4|6385.4|6386.2|6385.2|6386.4|6385.4|6385.9|6384.9|54
1621327820000|2021-05-18 08:50:20|6385.9|6384.9|6385.9|6384.9|6385.9|6384.9|6385.9|6384.9|8
1621327830000|2021-05-18 08:50:30|6386.2|6385.2|6386.2|6385.2|6386.4|6385.4|6386.2|6385.2|34
1621327840000|2021-05-18 08:50:40|6385.7|6384.7|6385.2|6384.2|6385.7|6384.7|6385.2|6384.2|5
1621327850000|2021-05-18 08:50:50|6385.4|6384.4|6385.2|6384.2|6385.4|6384.4|6385.2|6384.2|1048
1621327860000|2021-05-18 08:51:00|6383.7|6382.7|6384.4|6383.4|6384.4|6383.4|6382.9|6381.9|71
1621327870000|2021-05-18 08:51:10|6384.7|6383.7|6385.2|6384.2|6385.2|6384.2|6384.7|6383.7|10
1621327880000|2021-05-18 08:51:20|6385.4|6384.4|6385.9|6384.9|6385.9|6384.9|6385.4|6384.4|10
1621327890000|2021-05-18 08:51:30|6386.2|6385.2|6385.9|6384.9|6386.2|6385.2|6385.7|6384.7|33
1621327900000|2021-05-18 08:51:40|6386.7|6385.7|6386.2|6385.2|6386.9|6385.9|6386.2|6385.2|15
1621327910000|2021-05-18 08:51:50|6385.9|6384.9|6385.9|6384.9|6386.2|6385.2|6385.7|6384.7|7
1621327920000|2021-05-18 08:52:00|6385.7|6384.7|6385.4|6384.4|6385.7|6384.7|6384.9|6383.9|19
1621327930000|2021-05-18 08:52:10|6385.2|6384.2|6385.2|6384.2|6385.4|6384.4|6385.2|6384.2|64
1621327940000|2021-05-18 08:52:20|6385.4|6384.4|6385.4|6384.4|6385.7|6384.7|6385.2|6384.2|3255
1621327950000|2021-05-18 08:52:30|6385.2|6384.2|6383.9|6382.9|6385.2|6384.2|6383.9|6382.9|27
1621327960000|2021-05-18 08:52:40|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|6383.7|6382.7|10
1621327970000|2021-05-18 08:52:50|6383.9|6382.9|6383.9|6382.9|6383.9|6382.9|6383.9|6382.9|5
1621327980000|2021-05-18 08:53:00|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|12
1621327990000|2021-05-18 08:53:10|6383.2|6382.2|6383.7|6382.7|6383.9|6382.9|6383.2|6382.2|25
1621328000000|2021-05-18 08:53:20|6383.9|6382.9|6383.4|6382.4|6383.9|6382.9|6383.4|6382.4|6
1621328010000|2021-05-18 08:53:30|6383.2|6382.2|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|47
1621328020000|2021-05-18 08:53:40|6382.4|6381.4|6383.4|6382.4|6383.4|6382.4|6382.2|6381.2|9
1621328030000|2021-05-18 08:53:50|||||||||2
1621328040000|2021-05-18 08:54:00|6383.7|6382.7|6383.7|6382.7|6383.9|6382.9|6382.9|6381.9|14
1621328050000|2021-05-18 08:54:10|6383.4|6382.4|6382.9|6381.9|6383.4|6382.4|6382.9|6381.9|7
1621328060000|2021-05-18 08:54:20|6383.2|6382.2|6383.2|6382.2|6383.7|6382.7|6383.2|6382.2|6
1621328070000|2021-05-18 08:54:30|6382.9|6381.9|6382.9|6381.9|6383.2|6382.2|6382.4|6381.4|12
1621328080000|2021-05-18 08:54:40|6383.2|6382.2|6382.9|6381.9|6383.4|6382.4|6382.9|6381.9|118
1621328090000|2021-05-18 08:54:50|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|6
1621328100000|2021-05-18 08:55:00|6382.7|6381.7|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|17
1621328110000|2021-05-18 08:55:10|6383.2|6382.2|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|11
1621328120000|2021-05-18 08:55:20|6383.7|6382.7|6383.2|6382.2|6383.9|6382.9|6383.2|6382.2|57
1621328130000|2021-05-18 08:55:30|6382.9|6381.9|6383.2|6382.2|6383.4|6382.4|6382.9|6381.9|8
1621328140000|2021-05-18 08:55:40|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|15
1621328150000|2021-05-18 08:55:50|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|13
1621328160000|2021-05-18 08:56:00|6382.9|6381.9|6383.2|6382.2|6383.2|6382.2|6382.9|6381.9|47
1621328170000|2021-05-18 08:56:10|6383.4|6382.4|6382.7|6381.7|6383.4|6382.4|6382.7|6381.7|13
1621328180000|2021-05-18 08:56:20|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|11
1621328190000|2021-05-18 08:56:30|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|10
1621328200000|2021-05-18 08:56:40|6382.7|6381.7|6382.4|6381.4|6382.7|6381.7|6382.4|6381.4|23
1621328210000|2021-05-18 08:56:50|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|8
1621328220000|2021-05-18 08:57:00|6382.2|6381.2|6383.2|6382.2|6383.2|6382.2|6382.2|6381.2|18
1621328230000|2021-05-18 08:57:10|6382.9|6381.9|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|29
1621328240000|2021-05-18 08:57:20|6382.9|6381.9|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|50
1621328250000|2021-05-18 08:57:30|6382.7|6381.7|6382.4|6381.4|6382.9|6381.9|6382.4|6381.4|15
1621328260000|2021-05-18 08:57:40|6382.2|6381.2|6382.9|6381.9|6382.9|6381.9|6382.2|6381.2|18
1621328270000|2021-05-18 08:57:50|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6383.2|6382.2|30
1621328280000|2021-05-18 08:58:00|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6383.2|6382.2|4
1621328290000|2021-05-18 08:58:10|6383.9|6382.9|6383.9|6382.9|6384.2|6383.2|6383.9|6382.9|37
1621328300000|2021-05-18 08:58:20|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|18
1621328310000|2021-05-18 08:58:30|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6383.2|6382.2|47
1621328320000|2021-05-18 08:58:40|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6382.9|6381.9|10
1621328330000|2021-05-18 08:58:50|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6383.2|6382.2|4
1621328340000|2021-05-18 08:59:00|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6382.9|6381.9|6
1621328350000|2021-05-18 08:59:10|6383.4|6382.4|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|5
1621328360000|2021-05-18 08:59:20|6383.2|6382.2|6382.9|6381.9|6383.4|6382.4|6382.9|6381.9|4
1621328370000|2021-05-18 08:59:30|6382.7|6381.7|6383.4|6382.4|6383.4|6382.4|6382.7|6381.7|28
1621328380000|2021-05-18 08:59:40|6383.2|6382.2|6382.7|6381.7|6383.2|6382.2|6382.4|6381.4|11
1621328390000|2021-05-18 08:59:50|6382.4|6381.4|6382.9|6381.9|6383.2|6382.2|6382.2|6381.2|51
1621328400000|2021-05-18 09:00:00|6383.2|6382.2|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|11
1621328410000|2021-05-18 09:00:10|6382.9|6381.9|6382.7|6381.7|6382.9|6381.9|6382.7|6381.7|7
1621328420000|2021-05-18 09:00:20|6382.4|6381.4|6382.9|6381.9|6383.2|6382.2|6382.4|6381.4|10
1621328430000|2021-05-18 09:00:30|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6382.9|6381.9|13
1621328440000|2021-05-18 09:00:40|6383.7|6382.7|6384.4|6383.4|6384.4|6383.4|6383.7|6382.7|12
1621328450000|2021-05-18 09:00:50|6384.7|6383.7|6385.4|6384.4|6385.7|6384.7|6384.7|6383.7|26
1621328460000|2021-05-18 09:01:00|6385.2|6384.2|6385.4|6384.4|6385.7|6384.7|6384.9|6383.9|45
1621328470000|2021-05-18 09:01:10|6385.2|6384.2|6385.2|6384.2|6385.4|6384.4|6384.9|6383.9|69
1621328480000|2021-05-18 09:01:20|6385.4|6384.4|6385.7|6384.7|6385.9|6384.9|6385.2|6384.2|22
1621328490000|2021-05-18 09:01:30|6385.9|6384.9|6385.9|6384.9|6386.2|6385.2|6385.7|6384.7|5
1621328500000|2021-05-18 09:01:40|6386.2|6385.2|6385.2|6384.2|6386.2|6385.2|6385.2|6384.2|11
1621328510000|2021-05-18 09:01:50|||||||||5
1621328520000|2021-05-18 09:02:00|6385.4|6384.4|6385.2|6384.2|6385.4|6384.4|6384.9|6383.9|13
1621328530000|2021-05-18 09:02:10|6385.4|6384.4|6385.4|6384.4|6385.7|6384.7|6385.2|6384.2|14
1621328540000|2021-05-18 09:02:20|6385.7|6384.7|6383.7|6382.7|6385.9|6384.9|6383.7|6382.7|112
1621328550000|2021-05-18 09:02:30|6383.9|6382.9|6384.2|6383.2|6384.4|6383.4|6383.9|6382.9|22
1621328560000|2021-05-18 09:02:40|6383.9|6382.9|6384.7|6383.7|6384.7|6383.7|6383.9|6382.9|11
1621328570000|2021-05-18 09:02:50|6384.9|6383.9|6384.7|6383.7|6384.9|6383.9|6384.7|6383.7|6
1621328580000|2021-05-18 09:03:00|6384.4|6383.4|6384.2|6383.2|6384.4|6383.4|6384.2|6383.2|10
1621328590000|2021-05-18 09:03:10|6383.9|6382.9|6384.2|6383.2|6384.2|6383.2|6383.7|6382.7|11
1621328600000|2021-05-18 09:03:20|6384.4|6383.4|6383.9|6382.9|6384.4|6383.4|6383.7|6382.7|11
1621328610000|2021-05-18 09:03:30|6384.2|6383.2|6384.4|6383.4|6384.4|6383.4|6383.9|6382.9|8
1621328620000|2021-05-18 09:03:40|6384.7|6383.7|6384.4|6383.4|6384.7|6383.7|6384.4|6383.4|61
1621328630000|2021-05-18 09:03:50|6384.7|6383.7|6385.4|6384.4|6385.4|6384.4|6384.7|6383.7|7
1621328640000|2021-05-18 09:04:00|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.2|6384.2|19
1621328650000|2021-05-18 09:04:10|6385.9|6384.9|6385.9|6384.9|6385.9|6384.9|6385.7|6384.7|6
1621328660000|2021-05-18 09:04:20|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.4|6384.4|9
1621328670000|2021-05-18 09:04:30|6385.9|6384.9|6386.9|6385.9|6386.9|6385.9|6385.9|6384.9|7
1621328680000|2021-05-18 09:04:40|6386.7|6385.7|6386.7|6385.7|6386.9|6385.9|6386.7|6385.7|10
1621328690000|2021-05-18 09:04:50|6386.9|6385.9|6386.7|6385.7|6386.9|6385.9|6386.4|6385.4|17
1621328700000|2021-05-18 09:05:00|6387.2|6386.2|6386.9|6385.9|6387.2|6386.2|6386.7|6385.7|80
1621328710000|2021-05-18 09:05:10|6386.7|6385.7|6385.7|6384.7|6386.7|6385.7|6385.7|6384.7|9
1621328720000|2021-05-18 09:05:20|6385.9|6384.9|6383.7|6382.7|6386.2|6385.2|6383.7|6382.7|20
1621328730000|2021-05-18 09:05:30|6383.4|6382.4|6383.2|6382.2|6383.4|6382.4|6383.2|6382.2|1
1621328740000|2021-05-18 09:05:40|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|6
1621328750000|2021-05-18 09:05:50|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6382.7|6381.7|33
1621328760000|2021-05-18 09:06:00|6382.9|6381.9|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|5
1621328770000|2021-05-18 09:06:10|6382.7|6381.7|6382.9|6381.9|6382.9|6381.9|6382.4|6381.4|50
1621328780000|2021-05-18 09:06:20|||||||||39
1621328790000|2021-05-18 09:06:30|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|3
1621328800000|2021-05-18 09:06:40|6382.7|6381.7|6382.4|6381.4|6382.7|6381.7|6382.2|6381.2|8
1621328810000|2021-05-18 09:06:50|6382.2|6381.2|6382.9|6381.9|6382.9|6381.9|6382.2|6381.2|14
1621328820000|2021-05-18 09:07:00|6382.7|6381.7|6382.4|6381.4|6382.9|6381.9|6382.2|6381.2|12
1621328830000|2021-05-18 09:07:10|6382.7|6381.7|6383.2|6382.2|6383.2|6382.2|6382.7|6381.7|4
1621328840000|2021-05-18 09:07:20|6383.4|6382.4|6382.7|6381.7|6383.7|6382.7|6382.7|6381.7|16
1621328850000|2021-05-18 09:07:30|6382.9|6381.9|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|45
1621328860000|2021-05-18 09:07:40|6382.7|6381.7|6382.9|6381.9|6383.2|6382.2|6382.4|6381.4|4
1621328870000|2021-05-18 09:07:50|6383.2|6382.2|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|24
1621328880000|2021-05-18 09:08:00|6383.7|6382.7|6383.9|6382.9|6383.9|6382.9|6383.4|6382.4|8
1621328890000|2021-05-18 09:08:10|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|4
1621328900000|2021-05-18 09:08:20|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|8
1621328910000|2021-05-18 09:08:30|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|7
1621328920000|2021-05-18 09:08:40|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6382.9|6381.9|2
1621328930000|2021-05-18 09:08:50|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|49
1621328940000|2021-05-18 09:09:00|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|8
1621328950000|2021-05-18 09:09:10|6382.7|6381.7|6381.9|6380.9|6382.7|6381.7|6381.7|6380.7|34
1621328960000|2021-05-18 09:09:20|6381.7|6380.7|6381.4|6380.4|6381.9|6380.9|6381.4|6380.4|28
1621328970000|2021-05-18 09:09:30|6381.2|6380.2|6381.2|6380.2|6381.2|6380.2|6380.9|6379.9|11
1621328980000|2021-05-18 09:09:40|6380.9|6379.9|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|1
1621328990000|2021-05-18 09:09:50|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|35
1621329000000|2021-05-18 09:10:00|6381.2|6380.2|6381.4|6380.4|6381.7|6380.7|6380.9|6379.9|53
1621329010000|2021-05-18 09:10:10|||||||||3
1621329020000|2021-05-18 09:10:20|6381.7|6380.7|6381.9|6380.9|6382.2|6381.2|6381.7|6380.7|18
1621329030000|2021-05-18 09:10:30|6382.2|6381.2|6381.9|6380.9|6382.2|6381.2|6381.9|6380.9|6
1621329040000|2021-05-18 09:10:40|6382.2|6381.2|6382.2|6381.2|6382.2|6381.2|6381.9|6380.9|2
1621329050000|2021-05-18 09:10:50|6381.9|6380.9|6381.4|6380.4|6381.9|6380.9|6381.4|6380.4|7512
1621329060000|2021-05-18 09:11:00|6381.7|6380.7|6381.7|6380.7|6381.9|6380.9|6381.4|6380.4|26
1621329070000|2021-05-18 09:11:10|6381.9|6380.9|6382.2|6381.2|6382.2|6381.2|6381.9|6380.9|4
1621329080000|2021-05-18 09:11:20|6382.4|6381.4|6381.7|6380.7|6382.7|6381.7|6381.7|6380.7|80
1621329090000|2021-05-18 09:11:30|6381.4|6380.4|6381.4|6380.4|6381.4|6380.4|6380.9|6379.9|17
1621329100000|2021-05-18 09:11:40|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.4|6380.4|2
1621329110000|2021-05-18 09:11:50|6381.9|6380.9|6382.4|6381.4|6382.4|6381.4|6381.9|6380.9|43
1621329120000|2021-05-18 09:12:00|6382.2|6381.2|6383.4|6382.4|6383.7|6382.7|6382.2|6381.2|17
1621329130000|2021-05-18 09:12:10|6383.2|6382.2|6383.7|6382.7|6383.7|6382.7|6382.7|6381.7|22
1621329140000|2021-05-18 09:12:20|6383.4|6382.4|6383.9|6382.9|6384.2|6383.2|6383.4|6382.4|31
1621329150000|2021-05-18 09:12:30|6384.2|6383.2|6384.2|6383.2|6384.4|6383.4|6384.2|6383.2|9
1621329160000|2021-05-18 09:12:40|6384.4|6383.4|6384.2|6383.2|6384.4|6383.4|6384.2|6383.2|44
1621329170000|2021-05-18 09:12:50|6383.9|6382.9|6383.9|6382.9|6383.9|6382.9|6383.7|6382.7|13
1621329180000|2021-05-18 09:13:00|6383.7|6382.7|6384.4|6383.4|6384.4|6383.4|6383.7|6382.7|21
1621329190000|2021-05-18 09:13:10|6384.7|6383.7|6383.7|6382.7|6384.7|6383.7|6383.7|6382.7|20
1621329200000|2021-05-18 09:13:20|6383.4|6382.4|6383.2|6382.2|6383.4|6382.4|6382.9|6381.9|10
1621329210000|2021-05-18 09:13:30|6382.9|6381.9|6383.2|6382.2|6383.7|6382.7|6382.9|6381.9|99
1621329220000|2021-05-18 09:13:40|6382.9|6381.9|6383.2|6382.2|6383.2|6382.2|6382.9|6381.9|6
1621329230000|2021-05-18 09:13:50|6382.9|6381.9|6383.9|6382.9|6383.9|6382.9|6382.7|6381.7|75
1621329240000|2021-05-18 09:14:00|6383.7|6382.7|6383.9|6382.9|6383.9|6382.9|6383.7|6382.7|22
1621329250000|2021-05-18 09:14:10|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|6383.9|6382.9|3
1621329260000|2021-05-18 09:14:20|6383.9|6382.9|6383.2|6382.2|6383.9|6382.9|6383.2|6382.2|14
1621329270000|2021-05-18 09:14:30|6383.4|6382.4|6383.4|6382.4|6383.7|6382.7|6382.9|6381.9|14
1621329280000|2021-05-18 09:14:40|6383.7|6382.7|6382.9|6381.9|6383.7|6382.7|6382.7|6381.7|25
1621329290000|2021-05-18 09:14:50|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|17
1621329300000|2021-05-18 09:15:00|6382.7|6381.7|6382.4|6381.4|6383.4|6382.4|6382.4|6381.4|18
1621329310000|2021-05-18 09:15:10|6382.2|6381.2|6381.2|6380.2|6382.4|6381.4|6381.2|6380.2|91
1621329320000|2021-05-18 09:15:20|6381.4|6380.4|6381.2|6380.2|6381.4|6380.4|6381.2|6380.2|1
1621329330000|2021-05-18 09:15:30|6381.4|6380.4|6381.9|6380.9|6381.9|6380.9|6381.2|6380.2|30
1621329340000|2021-05-18 09:15:40|6381.7|6380.7|6382.2|6381.2|6382.2|6381.2|6381.7|6380.7|3
1621329350000|2021-05-18 09:15:50|||||||||4
1621329360000|2021-05-18 09:16:00|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|10
1621329370000|2021-05-18 09:16:10|6381.7|6380.7|6382.4|6381.4|6382.4|6381.4|6381.4|6380.4|27
1621329380000|2021-05-18 09:16:20|6382.2|6381.2|6382.2|6381.2|6382.4|6381.4|6382.2|6381.2|8
1621329390000|2021-05-18 09:16:30|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|43
1621329400000|2021-05-18 09:16:40|6382.7|6381.7|6382.4|6381.4|6382.7|6381.7|6382.2|6381.2|21
1621329410000|2021-05-18 09:16:50|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|7
1621329420000|2021-05-18 09:17:00|6382.2|6381.2|6382.9|6381.9|6383.2|6382.2|6382.2|6381.2|9
1621329430000|2021-05-18 09:17:10|6383.2|6382.2|6383.7|6382.7|6383.7|6382.7|6383.2|6382.2|39
1621329440000|2021-05-18 09:17:20|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|20
1621329450000|2021-05-18 09:17:30|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6382.9|6381.9|5
1621329460000|2021-05-18 09:17:40|6383.2|6382.2|6383.2|6382.2|6383.4|6382.4|6383.2|6382.2|65
1621329470000|2021-05-18 09:17:50|6382.9|6381.9|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|2
1621329480000|2021-05-18 09:18:00|6383.2|6382.2|6383.9|6382.9|6384.2|6383.2|6383.2|6382.2|4
1621329490000|2021-05-18 09:18:10|6384.2|6383.2|6384.2|6383.2|6384.7|6383.7|6383.9|6382.9|29
1621329500000|2021-05-18 09:18:20|6384.4|6383.4|6385.7|6384.7|6385.7|6384.7|6384.4|6383.4|9
1621329510000|2021-05-18 09:18:30|6385.9|6384.9|6386.2|6385.2|6386.9|6385.9|6385.9|6384.9|12
1621329520000|2021-05-18 09:18:40|6385.9|6384.9|6386.2|6385.2|6386.2|6385.2|6385.9|6384.9|8
1621329530000|2021-05-18 09:18:50|6385.9|6384.9|6386.4|6385.4|6386.7|6385.7|6385.9|6384.9|17
1621329540000|2021-05-18 09:19:00|6386.7|6385.7|6386.9|6385.9|6387.2|6386.2|6386.4|6385.4|84
1621329550000|2021-05-18 09:19:10|6387.2|6386.2|6387.4|6386.4|6387.9|6386.9|6387.2|6386.2|24
1621329560000|2021-05-18 09:19:20|6387.2|6386.2|6387.9|6386.9|6387.9|6386.9|6387.2|6386.2|8
1621329570000|2021-05-18 09:19:30|6387.7|6386.7|6387.7|6386.7|6387.9|6386.9|6387.7|6386.7|8
1621329580000|2021-05-18 09:19:40|6387.9|6386.9|6388.2|6387.2|6388.2|6387.2|6387.4|6386.4|11
1621329590000|2021-05-18 09:19:50|6387.7|6386.7|6387.2|6386.2|6387.9|6386.9|6386.9|6385.9|62
1621329600000|2021-05-18 09:20:00|6386.9|6385.9|6387.4|6386.4|6387.4|6386.4|6386.7|6385.7|18
1621329610000|2021-05-18 09:20:10|6387.2|6386.2|6386.4|6385.4|6387.2|6386.2|6386.4|6385.4|47
1621329620000|2021-05-18 09:20:20|6386.9|6385.9|6385.9|6384.9|6386.9|6385.9|6385.9|6384.9|79
1621329630000|2021-05-18 09:20:30|6385.7|6384.7|6386.2|6385.2|6386.2|6385.2|6385.7|6384.7|28
1621329640000|2021-05-18 09:20:40|6385.9|6384.9|6387.2|6386.2|6387.2|6386.2|6385.9|6384.9|14
1621329650000|2021-05-18 09:20:50|6387.4|6386.4|6386.2|6385.2|6387.4|6386.4|6386.2|6385.2|172
1621329660000|2021-05-18 09:21:00|6386.4|6385.4|6386.9|6385.9|6387.2|6386.2|6386.2|6385.2|8
1621329670000|2021-05-18 09:21:10|6387.2|6386.2|6386.7|6385.7|6387.2|6386.2|6386.7|6385.7|18
1621329680000|2021-05-18 09:21:20|6387.2|6386.2|6386.9|6385.9|6387.2|6386.2|6386.7|6385.7|34
1621329690000|2021-05-18 09:21:30|6386.7|6385.7|6386.7|6385.7|6386.9|6385.9|6386.4|6385.4|75
1621329700000|2021-05-18 09:21:40|6386.9|6385.9|6387.2|6386.2|6387.2|6386.2|6386.9|6385.9|6
1621329710000|2021-05-18 09:21:50|6386.9|6385.9|6386.9|6385.9|6386.9|6385.9|6386.7|6385.7|7
1621329720000|2021-05-18 09:22:00|6386.7|6385.7|6387.2|6386.2|6387.2|6386.2|6386.7|6385.7|23
1621329730000|2021-05-18 09:22:10|6386.9|6385.9|6387.2|6386.2|6387.2|6386.2|6386.9|6385.9|2
1621329740000|2021-05-18 09:22:20|6386.9|6385.9|6386.7|6385.7|6386.9|6385.9|6386.7|6385.7|8
1621329750000|2021-05-18 09:22:30|6386.4|6385.4|6386.4|6385.4|6386.4|6385.4|6386.4|6385.4|13
1621329760000|2021-05-18 09:22:40|6386.2|6385.2|6386.9|6385.9|6386.9|6385.9|6385.9|6384.9|31
1621329770000|2021-05-18 09:22:50|6386.7|6385.7|6386.4|6385.4|6386.9|6385.9|6386.4|6385.4|59
1621329780000|2021-05-18 09:23:00|6386.7|6385.7|6386.9|6385.9|6387.2|6386.2|6386.7|6385.7|78
1621329790000|2021-05-18 09:23:10|6387.2|6386.2|6387.4|6386.4|6387.4|6386.4|6387.2|6386.2|5
1621329800000|2021-05-18 09:23:20|6387.2|6386.2|6387.7|6386.7|6387.7|6386.7|6387.2|6386.2|20
1621329810000|2021-05-18 09:23:30|6387.9|6386.9|6388.7|6387.7|6389.2|6388.2|6387.9|6386.9|13
1621329820000|2021-05-18 09:23:40|6388.9|6387.9|6388.7|6387.7|6388.9|6387.9|6388.7|6387.7|15
1621329830000|2021-05-18 09:23:50|6388.2|6387.2|6388.7|6387.7|6388.7|6387.7|6388.2|6387.2|13
1621329840000|2021-05-18 09:24:00|6388.4|6387.4|6388.4|6387.4|6388.7|6387.7|6388.4|6387.4|8
1621329850000|2021-05-18 09:24:10|||||||||41
1621329860000|2021-05-18 09:24:20|6388.7|6387.7|6389.2|6388.2|6389.2|6388.2|6388.7|6387.7|25
1621329870000|2021-05-18 09:24:30|6388.9|6387.9|6388.9|6387.9|6389.2|6388.2|6388.7|6387.7|5
1621329880000|2021-05-18 09:24:40|6389.2|6388.2|6388.9|6387.9|6389.2|6388.2|6388.9|6387.9|143
1621329890000|2021-05-18 09:24:50|6388.7|6387.7|6388.9|6387.9|6389.2|6388.2|6388.7|6387.7|3
1621329900000|2021-05-18 09:25:00|6388.7|6387.7|6388.4|6387.4|6388.9|6387.9|6388.2|6387.2|22
1621329910000|2021-05-18 09:25:10|6388.2|6387.2|6388.4|6387.4|6388.4|6387.4|6388.2|6387.2|4
1621329920000|2021-05-18 09:25:20|6388.2|6387.2|6387.2|6386.2|6388.2|6387.2|6387.2|6386.2|73
1621329930000|2021-05-18 09:25:30|6386.9|6385.9|6386.9|6385.9|6387.2|6386.2|6386.7|6385.7|25
1621329940000|2021-05-18 09:25:40|6387.2|6386.2|6387.2|6386.2|6387.4|6386.4|6386.7|6385.7|21
1621329950000|2021-05-18 09:25:50|6387.4|6386.4|6387.7|6386.7|6387.7|6386.7|6386.9|6385.9|16
1621329960000|2021-05-18 09:26:00|6387.4|6386.4|6387.4|6386.4|6387.7|6386.7|6387.4|6386.4|23
1621329970000|2021-05-18 09:26:10|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.4|6386.4|4
1621329980000|2021-05-18 09:26:20|||||||||2
1621329990000|2021-05-18 09:26:30|6387.2|6386.2|6387.7|6386.7|6387.7|6386.7|6387.2|6386.2|7
1621330000000|2021-05-18 09:26:40|6387.4|6386.4|6387.7|6386.7|6387.7|6386.7|6387.4|6386.4|44
1621330010000|2021-05-18 09:26:50|6387.9|6386.9|6387.9|6386.9|6388.4|6387.4|6387.7|6386.7|49
1621330020000|2021-05-18 09:27:00|6387.7|6386.7|6387.4|6386.4|6387.7|6386.7|6386.7|6385.7|44
1621330030000|2021-05-18 09:27:10|6387.2|6386.2|6387.4|6386.4|6387.7|6386.7|6387.2|6386.2|15
1621330040000|2021-05-18 09:27:20|6387.2|6386.2|6385.2|6384.2|6387.2|6386.2|6385.2|6384.2|47
1621330050000|2021-05-18 09:27:30|6384.9|6383.9|6385.4|6384.4|6385.4|6384.4|6384.9|6383.9|7
1621330060000|2021-05-18 09:27:40|6385.7|6384.7|6384.9|6383.9|6385.7|6384.7|6384.9|6383.9|22
1621330070000|2021-05-18 09:27:50|6384.7|6383.7|6383.4|6382.4|6384.9|6383.9|6383.4|6382.4|27
1621330080000|2021-05-18 09:28:00|6383.2|6382.2|6382.9|6381.9|6383.4|6382.4|6382.9|6381.9|44
1621330090000|2021-05-18 09:28:10|6382.7|6381.7|6383.2|6382.2|6383.2|6382.2|6382.4|6381.4|8
1621330100000|2021-05-18 09:28:20|6382.9|6381.9|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|20
1621330110000|2021-05-18 09:28:30|6382.4|6381.4|6381.9|6380.9|6382.7|6381.7|6381.9|6380.9|6
1621330120000|2021-05-18 09:28:40|6382.2|6381.2|6383.4|6382.4|6383.4|6382.4|6381.9|6380.9|23
1621330130000|2021-05-18 09:28:50|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.4|6382.4|35
1621330140000|2021-05-18 09:29:00|6383.9|6382.9|6383.4|6382.4|6384.2|6383.2|6383.4|6382.4|10
1621330150000|2021-05-18 09:29:10|6383.7|6382.7|6383.9|6382.9|6384.2|6383.2|6383.4|6382.4|60
1621330160000|2021-05-18 09:29:20|6384.2|6383.2|6383.9|6382.9|6384.2|6383.2|6383.7|6382.7|2
1621330170000|2021-05-18 09:29:30|6383.7|6382.7|6383.9|6382.9|6383.9|6382.9|6383.7|6382.7|3
1621330180000|2021-05-18 09:29:40|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|6383.9|6382.9|3
1621330190000|2021-05-18 09:29:50|6383.9|6382.9|6383.7|6382.7|6383.9|6382.9|6383.2|6382.2|10
1621330200000|2021-05-18 09:30:00|6383.2|6382.2|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|29
1621330210000|2021-05-18 09:30:10|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.4|6381.4|10
1621330220000|2021-05-18 09:30:20|6382.7|6381.7|6381.9|6380.9|6382.7|6381.7|6381.7|6380.7|56
1621330230000|2021-05-18 09:30:30|6382.2|6381.2|6382.7|6381.7|6382.9|6381.9|6382.2|6381.2|52
1621330240000|2021-05-18 09:30:40|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|6
1621330250000|2021-05-18 09:30:50|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6381.9|6380.9|5
1621330260000|2021-05-18 09:31:00|6382.2|6381.2|6381.9|6380.9|6382.4|6381.4|6381.7|6380.7|37
1621330270000|2021-05-18 09:31:10|||||||||359
1621330280000|2021-05-18 09:31:20|6381.7|6380.7|6381.9|6380.9|6381.9|6380.9|6381.7|6380.7|12
1621330300000|2021-05-18 09:31:40|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.4|6380.4|13
1621330310000|2021-05-18 09:31:50|6381.4|6380.4|6380.9|6379.9|6381.4|6380.4|6380.9|6379.9|49
1621330320000|2021-05-18 09:32:00|6380.7|6379.7|6381.9|6380.9|6381.9|6380.9|6380.7|6379.7|11
1621330330000|2021-05-18 09:32:10|6382.2|6381.2|6381.9|6380.9|6382.2|6381.2|6381.9|6380.9|11
1621330340000|2021-05-18 09:32:20|6382.2|6381.2|6381.2|6380.2|6382.2|6381.2|6381.2|6380.2|21
1621330350000|2021-05-18 09:32:30|6381.4|6380.4|6381.9|6380.9|6382.2|6381.2|6381.4|6380.4|27
1621330360000|2021-05-18 09:32:40|6381.2|6380.2|6381.4|6380.4|6381.7|6380.7|6381.2|6380.2|13
1621330370000|2021-05-18 09:32:50|6381.7|6380.7|6381.7|6380.7|6381.9|6380.9|6381.7|6380.7|1
1621330380000|2021-05-18 09:33:00|6381.4|6380.4|6380.9|6379.9|6381.4|6380.4|6380.7|6379.7|59
1621330390000|2021-05-18 09:33:10|6380.7|6379.7|6379.9|6378.9|6380.9|6379.9|6379.9|6378.9|4
1621330400000|2021-05-18 09:33:20|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.9|6378.9|21
1621330410000|2021-05-18 09:33:30|6378.9|6377.9|6379.2|6378.2|6379.7|6378.7|6378.9|6377.9|119
1621330420000|2021-05-18 09:33:40|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|6
1621330430000|2021-05-18 09:33:50|6379.4|6378.4|6378.9|6377.9|6379.4|6378.4|6378.7|6377.7|33
1621330440000|2021-05-18 09:34:00|6379.2|6378.2|6379.7|6378.7|6379.7|6378.7|6379.2|6378.2|29
1621330450000|2021-05-18 09:34:10|6379.4|6378.4|6379.7|6378.7|6379.7|6378.7|6379.4|6378.4|12
1621330460000|2021-05-18 09:34:20|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.7|6378.7|53
1621330470000|2021-05-18 09:34:30|6380.2|6379.2|6380.7|6379.7|6380.7|6379.7|6379.9|6378.9|10
1621330480000|2021-05-18 09:34:40|6380.4|6379.4|6379.9|6378.9|6380.4|6379.4|6379.9|6378.9|23
1621330490000|2021-05-18 09:34:50|6380.2|6379.2|6380.4|6379.4|6380.4|6379.4|6379.9|6378.9|6
1621330500000|2021-05-18 09:35:00|6380.2|6379.2|6379.9|6378.9|6380.7|6379.7|6379.2|6378.2|56
1621330510000|2021-05-18 09:35:10|6379.7|6378.7|6378.4|6377.4|6379.9|6378.9|6378.2|6377.2|73
1621330520000|2021-05-18 09:35:20|6378.2|6377.2|6378.2|6377.2|6378.4|6377.4|6378.2|6377.2|7
1621330530000|2021-05-18 09:35:30|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|20
1621330540000|2021-05-18 09:35:40|6378.4|6377.4|6379.7|6378.7|6379.7|6378.7|6378.4|6377.4|103
1621330550000|2021-05-18 09:35:50|6379.9|6378.9|6379.7|6378.7|6379.9|6378.9|6379.7|6378.7|6
1621330560000|2021-05-18 09:36:00|6379.9|6378.9|6379.9|6378.9|6380.2|6379.2|6379.7|6378.7|26
1621330570000|2021-05-18 09:36:10|6379.7|6378.7|6380.7|6379.7|6380.7|6379.7|6379.7|6378.7|35
1621330580000|2021-05-18 09:36:20|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|4
1621330590000|2021-05-18 09:36:30|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|4
1621330600000|2021-05-18 09:36:40|6380.9|6379.9|6380.4|6379.4|6380.9|6379.9|6380.2|6379.2|22
1621330610000|2021-05-18 09:36:50|6380.2|6379.2|6381.2|6380.2|6381.2|6380.2|6380.2|6379.2|46
1621330620000|2021-05-18 09:37:00|6381.4|6380.4|6380.9|6379.9|6382.2|6381.2|6380.7|6379.7|27
1621330630000|2021-05-18 09:37:10|6381.2|6380.2|6381.2|6380.2|6381.2|6380.2|6380.9|6379.9|4
1621330640000|2021-05-18 09:37:20|6381.4|6380.4|6381.7|6380.7|6381.7|6380.7|6381.4|6380.4|30
1621330650000|2021-05-18 09:37:30|6381.9|6380.9|6382.2|6381.2|6382.2|6381.2|6381.7|6380.7|23
1621330660000|2021-05-18 09:37:40|6382.4|6381.4|6382.7|6381.7|6382.7|6381.7|6382.4|6381.4|166
1621330670000|2021-05-18 09:37:50|6382.9|6381.9|6382.7|6381.7|6382.9|6381.9|6382.7|6381.7|3
1621330680000|2021-05-18 09:38:00|6382.4|6381.4|6382.2|6381.2|6382.4|6381.4|6381.9|6380.9|12
1621330690000|2021-05-18 09:38:10|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|44
1621330700000|2021-05-18 09:38:20|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|5
1621330710000|2021-05-18 09:38:30|6382.7|6381.7|6382.4|6381.4|6382.7|6381.7|6382.4|6381.4|5
1621330720000|2021-05-18 09:38:40|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|13
1621330730000|2021-05-18 09:38:50|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|4
1621330740000|2021-05-18 09:39:00|6382.2|6381.2|6381.9|6380.9|6382.7|6381.7|6381.9|6380.9|8
1621330750000|2021-05-18 09:39:10|6382.2|6381.2|6381.9|6380.9|6382.2|6381.2|6381.9|6380.9|4
1621330760000|2021-05-18 09:39:20|6381.7|6380.7|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|39
1621330770000|2021-05-18 09:39:30|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|57
1621330780000|2021-05-18 09:39:40|6380.7|6379.7|6380.7|6379.7|6381.2|6380.2|6380.4|6379.4|21
1621330790000|2021-05-18 09:39:50|6380.9|6379.9|6381.2|6380.2|6381.2|6380.2|6380.9|6379.9|5
1621330800000|2021-05-18 09:40:00|6380.9|6379.9|6381.4|6380.4|6381.7|6380.7|6380.9|6379.9|6
1621330810000|2021-05-18 09:40:10|6381.7|6380.7|6380.9|6379.9|6381.7|6380.7|6380.9|6379.9|7
1621330820000|2021-05-18 09:40:20|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|24
1621330830000|2021-05-18 09:40:30|6380.9|6379.9|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|5
1621330840000|2021-05-18 09:40:40|6380.7|6379.7|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|42
1621330850000|2021-05-18 09:40:50|6380.7|6379.7|6381.7|6380.7|6382.2|6381.2|6380.7|6379.7|53
1621330860000|2021-05-18 09:41:00|6381.4|6380.4|6380.9|6379.9|6381.4|6380.4|6380.9|6379.9|11
1621330870000|2021-05-18 09:41:10|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|4
1621330880000|2021-05-18 09:41:20|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|32
1621330890000|2021-05-18 09:41:30|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|5
1621330900000|2021-05-18 09:41:40|6380.2|6379.2|6379.4|6378.4|6380.4|6379.4|6379.2|6378.2|12
1621330910000|2021-05-18 09:41:50|6379.2|6378.2|6379.2|6378.2|6379.4|6378.4|6378.9|6377.9|23
1621330920000|2021-05-18 09:42:00|6378.9|6377.9|6379.2|6378.2|6379.2|6378.2|6378.9|6377.9|48
1621330930000|2021-05-18 09:42:10|6378.9|6377.9|6379.4|6378.4|6379.4|6378.4|6378.9|6377.9|18
1621330940000|2021-05-18 09:42:20|6379.7|6378.7|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|8
1621330950000|2021-05-18 09:42:30|6379.4|6378.4|6378.9|6377.9|6379.4|6378.4|6378.9|6377.9|8
1621330960000|2021-05-18 09:42:40|6379.2|6378.2|6378.4|6377.4|6379.2|6378.2|6378.2|6377.2|20
1621330970000|2021-05-18 09:42:50|6378.7|6377.7|6378.4|6377.4|6378.7|6377.7|6378.4|6377.4|5
1621330980000|2021-05-18 09:43:00|6378.2|6377.2|6378.2|6377.2|6378.4|6377.4|6378.2|6377.2|4
1621330990000|2021-05-18 09:43:10|6377.9|6376.9|6378.4|6377.4|6378.4|6377.4|6377.9|6376.9|30
1621331000000|2021-05-18 09:43:20|6378.2|6377.2|6378.4|6377.4|6378.4|6377.4|6377.9|6376.9|294
1621331010000|2021-05-18 09:43:30|6378.7|6377.7|6378.9|6377.9|6379.7|6378.7|6378.7|6377.7|20
1621331020000|2021-05-18 09:43:40|6379.2|6378.2|6377.9|6376.9|6379.2|6378.2|6377.9|6376.9|17
1621331030000|2021-05-18 09:43:50|6377.7|6376.7|6377.7|6376.7|6377.9|6376.9|6377.4|6376.4|5
1621331040000|2021-05-18 09:44:00|6377.9|6376.9|6377.4|6376.4|6377.9|6376.9|6377.4|6376.4|12
1621331050000|2021-05-18 09:44:10|6377.7|6376.7|6377.4|6376.4|6377.7|6376.7|6377.4|6376.4|30
1621331060000|2021-05-18 09:44:20|6377.2|6376.2|6377.2|6376.2|6377.4|6376.4|6377.2|6376.2|4
1621331070000|2021-05-18 09:44:30|6376.9|6375.9|6376.9|6375.9|6377.2|6376.2|6376.9|6375.9|46
1621331080000|2021-05-18 09:44:40|6376.7|6375.7|6376.7|6375.7|6376.9|6375.9|6376.4|6375.4|410
1621331090000|2021-05-18 09:44:50|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.4|6375.4|18
1621331100000|2021-05-18 09:45:00|6376.2|6375.2|6376.4|6375.4|6376.7|6375.7|6376.2|6375.2|14
1621331110000|2021-05-18 09:45:10|6376.2|6375.2|6376.9|6375.9|6376.9|6375.9|6375.7|6374.7|40
1621331120000|2021-05-18 09:45:20|6377.2|6376.2|6376.9|6375.9|6377.2|6376.2|6376.9|6375.9|4
1621331130000|2021-05-18 09:45:30|6377.2|6376.2|6376.9|6375.9|6377.2|6376.2|6376.9|6375.9|5
1621331140000|2021-05-18 09:45:40|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|7
1621331150000|2021-05-18 09:45:50|6376.9|6375.9|6376.9|6375.9|6377.2|6376.2|6376.9|6375.9|26
1621331160000|2021-05-18 09:46:00|6376.7|6375.7|6376.9|6375.9|6376.9|6375.9|6376.7|6375.7|7
1621331170000|2021-05-18 09:46:10|6376.7|6375.7|6376.9|6375.9|6377.2|6376.2|6376.7|6375.7|20
1621331180000|2021-05-18 09:46:20|6377.2|6376.2|6378.4|6377.4|6378.4|6377.4|6377.2|6376.2|16
1621331190000|2021-05-18 09:46:30|6378.7|6377.7|6378.7|6377.7|6378.9|6377.9|6378.2|6377.2|14
1621331200000|2021-05-18 09:46:40|6378.4|6377.4|6378.7|6377.7|6378.9|6377.9|6378.4|6377.4|32
1621331210000|2021-05-18 09:46:50|6378.9|6377.9|6379.2|6378.2|6379.7|6378.7|6378.7|6377.7|40
1621331220000|2021-05-18 09:47:00|6378.9|6377.9|6379.9|6378.9|6379.9|6378.9|6378.9|6377.9|3
1621331230000|2021-05-18 09:47:10|6380.2|6379.2|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|21
1621331240000|2021-05-18 09:47:20|6380.7|6379.7|6381.2|6380.2|6381.2|6380.2|6380.4|6379.4|39
1621331250000|2021-05-18 09:47:30|6381.4|6380.4|6381.2|6380.2|6381.4|6380.4|6380.7|6379.7|15
1621331260000|2021-05-18 09:47:40|6380.9|6379.9|6381.7|6380.7|6381.7|6380.7|6380.7|6379.7|43
1621331270000|2021-05-18 09:47:50|6381.9|6380.9|6380.9|6379.9|6382.2|6381.2|6380.9|6379.9|28
1621331280000|2021-05-18 09:48:00|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|3
1621331290000|2021-05-18 09:48:10|6381.2|6380.2|6381.2|6380.2|6381.4|6380.4|6380.9|6379.9|18
1621331300000|2021-05-18 09:48:20|6380.9|6379.9|6380.9|6379.9|6380.9|6379.9|6380.9|6379.9|172
1621331310000|2021-05-18 09:48:30|6380.7|6379.7|6380.2|6379.2|6380.7|6379.7|6380.2|6379.2|35
1621331320000|2021-05-18 09:48:40|6379.9|6378.9|6379.9|6378.9|6379.9|6378.9|6379.7|6378.7|13
1621331330000|2021-05-18 09:48:50|6380.2|6379.2|6379.4|6378.4|6380.2|6379.2|6379.4|6378.4|12
1621331340000|2021-05-18 09:49:00|6379.2|6378.2|6379.2|6378.2|6379.4|6378.4|6379.2|6378.2|18
1621331350000|2021-05-18 09:49:10|6379.4|6378.4|6379.4|6378.4|6379.4|6378.4|6379.2|6378.2|9
1621331360000|2021-05-18 09:49:20|6379.7|6378.7|6379.9|6378.9|6379.9|6378.9|6379.4|6378.4|9
1621331370000|2021-05-18 09:49:30|||||||||13
1621331380000|2021-05-18 09:49:40|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|13
1621331390000|2021-05-18 09:49:50|6380.4|6379.4|6379.9|6378.9|6380.7|6379.7|6379.9|6378.9|41
1621331400000|2021-05-18 09:50:00|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|6379.4|6378.4|31
1621331410000|2021-05-18 09:50:10|6379.4|6378.4|6379.9|6378.9|6379.9|6378.9|6379.4|6378.4|17
1621331420000|2021-05-18 09:50:20|6379.7|6378.7|6379.7|6378.7|6380.2|6379.2|6379.7|6378.7|25
1621331430000|2021-05-18 09:50:30|6379.4|6378.4|6379.9|6378.9|6379.9|6378.9|6379.2|6378.2|49
1621331440000|2021-05-18 09:50:40|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.7|6378.7|19
1621331450000|2021-05-18 09:50:50|6379.7|6378.7|6380.9|6379.9|6380.9|6379.9|6379.2|6378.2|37
1621331460000|2021-05-18 09:51:00|6380.7|6379.7|6380.4|6379.4|6380.9|6379.9|6380.4|6379.4|19
1621331470000|2021-05-18 09:51:10|6380.7|6379.7|6380.9|6379.9|6380.9|6379.9|6380.7|6379.7|8
1621331480000|2021-05-18 09:51:20|6380.7|6379.7|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|15
1621331490000|2021-05-18 09:51:30|6381.2|6380.2|6381.2|6380.2|6381.7|6380.7|6381.2|6380.2|24
1621331500000|2021-05-18 09:51:40|6381.4|6380.4|6381.4|6380.4|6381.7|6380.7|6381.2|6380.2|15
1621331510000|2021-05-18 09:51:50|6381.7|6380.7|6380.4|6379.4|6381.7|6380.7|6380.2|6379.2|49
1621331520000|2021-05-18 09:52:00|6380.7|6379.7|6381.2|6380.2|6381.2|6380.2|6380.7|6379.7|9
1621331530000|2021-05-18 09:52:10|6380.9|6379.9|6380.4|6379.4|6381.2|6380.2|6380.4|6379.4|44
1621331540000|2021-05-18 09:52:20|6380.2|6379.2|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|4
1621331550000|2021-05-18 09:52:30|6380.2|6379.2|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|18
1621331560000|2021-05-18 09:52:40|6380.7|6379.7|6380.2|6379.2|6380.7|6379.7|6380.2|6379.2|21
1621331570000|2021-05-18 09:52:50|6379.9|6378.9|6379.7|6378.7|6380.2|6379.2|6379.7|6378.7|21
1621331580000|2021-05-18 09:53:00|6379.4|6378.4|6379.9|6378.9|6379.9|6378.9|6379.4|6378.4|21
1621331590000|2021-05-18 09:53:10|6380.2|6379.2|6380.9|6379.9|6381.2|6380.2|6380.2|6379.2|42
1621331600000|2021-05-18 09:53:20|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|83
1621331610000|2021-05-18 09:53:30|6380.9|6379.9|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|54
1621331620000|2021-05-18 09:53:40|6381.2|6380.2|6380.4|6379.4|6381.2|6380.2|6380.4|6379.4|30
1621331630000|2021-05-18 09:53:50|6380.7|6379.7|6380.2|6379.2|6380.7|6379.7|6380.2|6379.2|9
1621331640000|2021-05-18 09:54:00|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|1062
1621331650000|2021-05-18 09:54:10|6380.7|6379.7|6380.4|6379.4|6380.7|6379.7|6380.2|6379.2|5
1621331660000|2021-05-18 09:54:20|6380.7|6379.7|6380.4|6379.4|6381.2|6380.2|6380.4|6379.4|14
1621331670000|2021-05-18 09:54:30|6380.2|6379.2|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|1
1621331680000|2021-05-18 09:54:40|6380.7|6379.7|6380.9|6379.9|6380.9|6379.9|6380.7|6379.7|20
1621331690000|2021-05-18 09:54:50|6381.2|6380.2|6380.4|6379.4|6381.2|6380.2|6380.2|6379.2|87
1621331700000|2021-05-18 09:55:00|6380.2|6379.2|6380.2|6379.2|6380.7|6379.7|6380.2|6379.2|15
1621331710000|2021-05-18 09:55:10|6379.9|6378.9|6379.4|6378.4|6379.9|6378.9|6379.4|6378.4|40
1621331720000|2021-05-18 09:55:20|6379.2|6378.2|6379.7|6378.7|6379.7|6378.7|6379.2|6378.2|9
1621331730000|2021-05-18 09:55:30|6380.2|6379.2|6379.4|6378.4|6380.2|6379.2|6378.9|6377.9|53
1621331740000|2021-05-18 09:55:40|6379.2|6378.2|6379.4|6378.4|6379.4|6378.4|6378.9|6377.9|3
1621331750000|2021-05-18 09:55:50|6379.2|6378.2|6379.9|6378.9|6380.2|6379.2|6379.2|6378.2|9
1621331760000|2021-05-18 09:56:00|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.9|6378.9|63
1621331770000|2021-05-18 09:56:10|6380.2|6379.2|6379.7|6378.7|6380.4|6379.4|6379.7|6378.7|26
1621331780000|2021-05-18 09:56:20|6379.4|6378.4|6379.2|6378.2|6379.7|6378.7|6379.2|6378.2|5
1621331790000|2021-05-18 09:56:30|6379.4|6378.4|6379.2|6378.2|6379.4|6378.4|6379.2|6378.2|9
1621331800000|2021-05-18 09:56:40|6379.4|6378.4|6378.9|6377.9|6379.4|6378.4|6378.7|6377.7|17
1621331810000|2021-05-18 09:56:50|6379.2|6378.2|6379.4|6378.4|6379.4|6378.4|6379.2|6378.2|2
1621331820000|2021-05-18 09:57:00|6379.2|6378.2|6379.9|6378.9|6379.9|6378.9|6379.2|6378.2|9
1621331830000|2021-05-18 09:57:10|6380.2|6379.2|6378.9|6377.9|6380.4|6379.4|6378.9|6377.9|17
1621331840000|2021-05-18 09:57:20|6379.2|6378.2|6378.9|6377.9|6379.4|6378.4|6378.9|6377.9|86
1621331850000|2021-05-18 09:57:30|||||||||6
1621331860000|2021-05-18 09:57:40|6378.7|6377.7|6377.7|6376.7|6378.7|6377.7|6377.7|6376.7|75
1621331870000|2021-05-18 09:57:50|6377.9|6376.9|6378.2|6377.2|6378.2|6377.2|6377.7|6376.7|32
1621331880000|2021-05-18 09:58:00|6378.4|6377.4|6378.4|6377.4|6378.7|6377.7|6378.2|6377.2|450
1621331890000|2021-05-18 09:58:10|6378.7|6377.7|6377.9|6376.9|6378.7|6377.7|6377.9|6376.9|14
1621331900000|2021-05-18 09:58:20|6377.7|6376.7|6376.9|6375.9|6377.7|6376.7|6376.7|6375.7|79
1621331910000|2021-05-18 09:58:30|6377.2|6376.2|6376.7|6375.7|6377.2|6376.2|6376.7|6375.7|7
1621331920000|2021-05-18 09:58:40|6376.9|6375.9|6376.4|6375.4|6376.9|6375.9|6376.2|6375.2|119
1621331930000|2021-05-18 09:58:50|6376.7|6375.7|6377.2|6376.2|6377.2|6376.2|6376.7|6375.7|15
1621331940000|2021-05-18 09:59:00|6376.9|6375.9|6377.9|6376.9|6378.2|6377.2|6376.7|6375.7|22
1621331950000|2021-05-18 09:59:10|6377.7|6376.7|6378.2|6377.2|6378.4|6377.4|6377.7|6376.7|25
1621331960000|2021-05-18 09:59:20|6378.4|6377.4|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|5
1621331970000|2021-05-18 09:59:30|6378.4|6377.4|6377.9|6376.9|6378.4|6377.4|6377.7|6376.7|15
1621331980000|2021-05-18 09:59:40|6378.2|6377.2|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|5
1621331990000|2021-05-18 09:59:50|6378.9|6377.9|6378.2|6377.2|6378.9|6377.9|6377.9|6376.9|134
1621332000000|2021-05-18 10:00:00|6377.9|6376.9|6377.4|6376.4|6377.9|6376.9|6377.2|6376.2|58
1621332010000|2021-05-18 10:00:10|6377.7|6376.7|6378.2|6377.2|6378.4|6377.4|6377.7|6376.7|13
1621332020000|2021-05-18 10:00:20|6378.4|6377.4|6379.7|6378.7|6380.2|6379.2|6378.2|6377.2|67
1621332030000|2021-05-18 10:00:30|6379.9|6378.9|6380.4|6379.4|6380.7|6379.7|6379.9|6378.9|22
1621332040000|2021-05-18 10:00:40|6380.2|6379.2|6380.7|6379.7|6380.9|6379.9|6380.2|6379.2|6
1621332050000|2021-05-18 10:00:50|6380.9|6379.9|6380.9|6379.9|6380.9|6379.9|6380.9|6379.9|12
1621332060000|2021-05-18 10:01:00|6380.7|6379.7|6381.2|6380.2|6381.2|6380.2|6380.7|6379.7|21
1621332070000|2021-05-18 10:01:10|6381.4|6380.4|6381.9|6380.9|6381.9|6380.9|6380.7|6379.7|7
1621332080000|2021-05-18 10:01:20|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6381.9|6380.9|6
1621332090000|2021-05-18 10:01:30|6382.2|6381.2|6381.9|6380.9|6382.4|6381.4|6381.9|6380.9|30
1621332100000|2021-05-18 10:01:40|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6381.9|6380.9|14
1621332110000|2021-05-18 10:01:50|6382.2|6381.2|6381.9|6380.9|6382.7|6381.7|6381.9|6380.9|7
1621332120000|2021-05-18 10:02:00|6381.7|6380.7|6382.7|6381.7|6382.7|6381.7|6381.7|6380.7|5
1621332130000|2021-05-18 10:02:10|6382.9|6381.9|6383.2|6382.2|6383.2|6382.2|6382.7|6381.7|5
1621332140000|2021-05-18 10:02:20|6383.4|6382.4|6383.2|6382.2|6383.4|6382.4|6383.2|6382.2|21
1621332150000|2021-05-18 10:02:30|6383.4|6382.4|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|1
1621332160000|2021-05-18 10:02:40|6383.7|6382.7|6383.7|6382.7|6383.9|6382.9|6383.7|6382.7|5
1621332170000|2021-05-18 10:02:50|6383.4|6382.4|6383.7|6382.7|6383.7|6382.7|6383.2|6382.2|7
1621332180000|2021-05-18 10:03:00|6383.4|6382.4|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|8
1621332190000|2021-05-18 10:03:10|6383.2|6382.2|6383.4|6382.4|6383.7|6382.7|6382.7|6381.7|13
1621332200000|2021-05-18 10:03:20|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.4|6382.4|4
1621332210000|2021-05-18 10:03:30|6383.9|6382.9|6384.2|6383.2|6384.2|6383.2|6383.9|6382.9|22
1621332220000|2021-05-18 10:03:40|6384.4|6383.4|6384.7|6383.7|6384.9|6383.9|6384.4|6383.4|11
1621332230000|2021-05-18 10:03:50|6384.9|6383.9|6384.7|6383.7|6384.9|6383.9|6384.7|6383.7|3
1621332240000|2021-05-18 10:04:00|6384.9|6383.9|6384.9|6383.9|6385.2|6384.2|6384.4|6383.4|16
1621332250000|2021-05-18 10:04:10|6385.2|6384.2|6384.4|6383.4|6385.2|6384.2|6384.4|6383.4|29
1621332260000|2021-05-18 10:04:20|6384.7|6383.7|6384.7|6383.7|6384.9|6383.9|6384.7|6383.7|36
1621332270000|2021-05-18 10:04:30|6384.4|6383.4|6383.7|6382.7|6384.4|6383.4|6383.4|6382.4|9
1621332280000|2021-05-18 10:04:40|6383.9|6382.9|6384.7|6383.7|6384.7|6383.7|6383.9|6382.9|9
1621332290000|2021-05-18 10:04:50|6384.4|6383.4|6384.7|6383.7|6384.7|6383.7|6384.4|6383.4|26
1621332300000|2021-05-18 10:05:00|6384.9|6383.9|6384.9|6383.9|6384.9|6383.9|6384.7|6383.7|6
1621332310000|2021-05-18 10:05:10|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|6384.4|6383.4|13
1621332320000|2021-05-18 10:05:20|6384.9|6383.9|6384.2|6383.2|6384.9|6383.9|6384.2|6383.2|31
1621332330000|2021-05-18 10:05:30|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|3
1621332340000|2021-05-18 10:05:40|6384.7|6383.7|6384.4|6383.4|6384.7|6383.7|6384.4|6383.4|24
1621332350000|2021-05-18 10:05:50|6384.7|6383.7|6384.4|6383.4|6384.7|6383.7|6384.4|6383.4|4
1621332360000|2021-05-18 10:06:00|6384.7|6383.7|6384.2|6383.2|6384.7|6383.7|6384.2|6383.2|7
1621332370000|2021-05-18 10:06:10|6384.4|6383.4|6385.2|6384.2|6385.2|6384.2|6384.2|6383.2|18
1621332380000|2021-05-18 10:06:20|6384.9|6383.9|6384.9|6383.9|6384.9|6383.9|6384.7|6383.7|2
1621332390000|2021-05-18 10:06:30|6384.7|6383.7|6384.9|6383.9|6384.9|6383.9|6384.7|6383.7|27
1621332400000|2021-05-18 10:06:40|6384.7|6383.7|6384.9|6383.9|6384.9|6383.9|6384.7|6383.7|50
1621332410000|2021-05-18 10:06:50|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|3
1621332420000|2021-05-18 10:07:00|||||||||20
1621332430000|2021-05-18 10:07:10|6384.9|6383.9|6384.9|6383.9|6385.2|6384.2|6384.9|6383.9|15
1621332440000|2021-05-18 10:07:20|6385.2|6384.2|6384.9|6383.9|6385.2|6384.2|6384.7|6383.7|5
1621332450000|2021-05-18 10:07:30|6385.2|6384.2|6385.9|6384.9|6385.9|6384.9|6385.2|6384.2|10
1621332460000|2021-05-18 10:07:40|6385.7|6384.7|6386.7|6385.7|6386.9|6385.9|6385.7|6384.7|20
1621332470000|2021-05-18 10:07:50|6386.9|6385.9|6386.4|6385.4|6386.9|6385.9|6386.2|6385.2|8
1621332480000|2021-05-18 10:08:00|6386.7|6385.7|6385.4|6384.4|6386.7|6385.7|6385.2|6384.2|10
1621332490000|2021-05-18 10:08:10|6385.2|6384.2|6385.9|6384.9|6385.9|6384.9|6385.2|6384.2|30
1621332500000|2021-05-18 10:08:20|6385.7|6384.7|6385.7|6384.7|6385.9|6384.9|6385.4|6384.4|6
1621332510000|2021-05-18 10:08:30|6385.4|6384.4|6385.7|6384.7|6385.7|6384.7|6385.4|6384.4|3
1621332520000|2021-05-18 10:08:40|6385.4|6384.4|6384.9|6383.9|6385.7|6384.7|6384.7|6383.7|12
1621332530000|2021-05-18 10:08:50|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|6384.2|6383.2|16
1621332540000|2021-05-18 10:09:00|6384.4|6383.4|6384.7|6383.7|6384.7|6383.7|6384.2|6383.2|12
1621332550000|2021-05-18 10:09:10|6384.4|6383.4|6384.7|6383.7|6384.7|6383.7|6384.4|6383.4|4
1621332560000|2021-05-18 10:09:20|6384.4|6383.4|6384.4|6383.4|6384.7|6383.7|6384.4|6383.4|0
1621332570000|2021-05-18 10:09:30|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|26
1621332580000|2021-05-18 10:09:40|6383.9|6382.9|6383.9|6382.9|6384.2|6383.2|6383.9|6382.9|21
1621332590000|2021-05-18 10:09:50|6384.2|6383.2|6384.7|6383.7|6384.7|6383.7|6384.2|6383.2|5
1621332600000|2021-05-18 10:10:00|6384.4|6383.4|6384.7|6383.7|6384.7|6383.7|6384.4|6383.4|7
1621332610000|2021-05-18 10:10:10|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|6384.2|6383.2|11
1621332620000|2021-05-18 10:10:20|6384.7|6383.7|6384.4|6383.4|6384.7|6383.7|6384.4|6383.4|4
1621332630000|2021-05-18 10:10:30|6384.2|6383.2|6384.4|6383.4|6384.4|6383.4|6384.2|6383.2|7
1621332640000|2021-05-18 10:10:40|6384.7|6383.7|6385.2|6384.2|6385.2|6384.2|6384.7|6383.7|7
1621332650000|2021-05-18 10:10:50|6384.9|6383.9|6384.9|6383.9|6384.9|6383.9|6384.9|6383.9|7
1621332660000|2021-05-18 10:11:00|6385.2|6384.2|6384.7|6383.7|6385.2|6384.2|6384.7|6383.7|24
1621332670000|2021-05-18 10:11:10|6384.2|6383.2|6384.2|6383.2|6384.7|6383.7|6384.2|6383.2|16
1621332680000|2021-05-18 10:11:20|6383.9|6382.9|6382.9|6381.9|6384.2|6383.2|6382.9|6381.9|64
1621332690000|2021-05-18 10:11:30|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|7
1621332700000|2021-05-18 10:11:40|6382.7|6381.7|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|9
1621332710000|2021-05-18 10:11:50|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6382.9|6381.9|7
1621332720000|2021-05-18 10:12:00|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.2|6382.2|4
1621332730000|2021-05-18 10:12:10|6383.9|6382.9|6383.9|6382.9|6383.9|6382.9|6383.9|6382.9|11
1621332740000|2021-05-18 10:12:20|6383.7|6382.7|6384.2|6383.2|6384.2|6383.2|6383.7|6382.7|11
1621332750000|2021-05-18 10:12:30|6383.9|6382.9|6383.4|6382.4|6383.9|6382.9|6383.4|6382.4|29
1621332760000|2021-05-18 10:12:40|6383.2|6382.2|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|17
1621332770000|2021-05-18 10:12:50|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6382.9|6381.9|6
1621332780000|2021-05-18 10:13:00|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6383.2|6382.2|4
1621332790000|2021-05-18 10:13:10|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|4
1621332800000|2021-05-18 10:13:20|6383.9|6382.9|6382.4|6381.4|6383.9|6382.9|6382.2|6381.2|18
1621332810000|2021-05-18 10:13:30|6382.2|6381.2|6382.2|6381.2|6382.4|6381.4|6381.9|6380.9|52
1621332820000|2021-05-18 10:13:40|6381.9|6380.9|6381.9|6380.9|6382.2|6381.2|6381.9|6380.9|10
1621332830000|2021-05-18 10:13:50|6382.2|6381.2|6381.9|6380.9|6382.2|6381.2|6381.7|6380.7|6
1621332840000|2021-05-18 10:14:00|6381.7|6380.7|6381.9|6380.9|6381.9|6380.9|6381.4|6380.4|7
1621332850000|2021-05-18 10:14:10|6382.2|6381.2|6381.9|6380.9|6382.2|6381.2|6381.9|6380.9|5
1621332860000|2021-05-18 10:14:20|6382.2|6381.2|6381.9|6380.9|6382.2|6381.2|6381.7|6380.7|3
1621332870000|2021-05-18 10:14:30|6382.2|6381.2|6382.4|6381.4|6382.7|6381.7|6382.2|6381.2|22
1621332880000|2021-05-18 10:14:40|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6381.9|6380.9|8
1621332890000|2021-05-18 10:14:50|||||||||3
1621332900000|2021-05-18 10:15:00|6382.2|6381.2|6381.4|6380.4|6382.4|6381.4|6381.4|6380.4|25
1621332910000|2021-05-18 10:15:10|6381.7|6380.7|6381.4|6380.4|6381.7|6380.7|6381.2|6380.2|37
1621332920000|2021-05-18 10:15:20|6380.9|6379.9|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|11
1621332930000|2021-05-18 10:15:30|6381.2|6380.2|6381.2|6380.2|6381.4|6380.4|6381.2|6380.2|25
1621332940000|2021-05-18 10:15:40|6380.9|6379.9|6380.4|6379.4|6380.9|6379.9|6380.4|6379.4|55
1621332950000|2021-05-18 10:15:50|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.7|6378.7|30
1621332960000|2021-05-18 10:16:00|6379.7|6378.7|6379.9|6378.9|6379.9|6378.9|6379.7|6378.7|235
1621332970000|2021-05-18 10:16:10|6380.2|6379.2|6380.7|6379.7|6380.9|6379.9|6379.9|6378.9|46
1621332980000|2021-05-18 10:16:20|6380.9|6379.9|6381.2|6380.2|6381.2|6380.2|6380.9|6379.9|3
1621332990000|2021-05-18 10:16:30|6380.9|6379.9|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|4
1621333000000|2021-05-18 10:16:40|6381.2|6380.2|6380.4|6379.4|6381.2|6380.2|6380.4|6379.4|33
1621333010000|2021-05-18 10:16:50|6380.7|6379.7|6379.9|6378.9|6380.7|6379.7|6379.9|6378.9|6
1621333020000|2021-05-18 10:17:00|6380.2|6379.2|6381.2|6380.2|6381.2|6380.2|6379.9|6378.9|11
1621333030000|2021-05-18 10:17:10|6381.4|6380.4|6381.7|6380.7|6381.7|6380.7|6381.4|6380.4|7
1621333040000|2021-05-18 10:17:20|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|9
1621333050000|2021-05-18 10:17:30|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6
1621333060000|2021-05-18 10:17:40|6380.9|6379.9|6381.2|6380.2|6381.2|6380.2|6380.9|6379.9|17
1621333070000|2021-05-18 10:17:50|6381.4|6380.4|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|9
1621333080000|2021-05-18 10:18:00|6381.2|6380.2|6382.4|6381.4|6382.4|6381.4|6381.2|6380.2|19
1621333090000|2021-05-18 10:18:10|||||||||24
1621333100000|2021-05-18 10:18:20|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|7
1621333110000|2021-05-18 10:18:30|6382.2|6381.2|6382.9|6381.9|6382.9|6381.9|6382.2|6381.2|16
1621333120000|2021-05-18 10:18:40|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6382.9|6381.9|4
1621333130000|2021-05-18 10:18:50|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|8
1621333140000|2021-05-18 10:19:00|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|6
1621333150000|2021-05-18 10:19:10|6382.7|6381.7|6382.2|6381.2|6382.7|6381.7|6381.9|6380.9|18
1621333160000|2021-05-18 10:19:20|6382.4|6381.4|6382.9|6381.9|6382.9|6381.9|6382.4|6381.4|5
1621333170000|2021-05-18 10:19:30|6382.7|6381.7|6382.4|6381.4|6382.7|6381.7|6382.4|6381.4|10
1621333180000|2021-05-18 10:19:40|6382.7|6381.7|6382.9|6381.9|6382.9|6381.9|6382.7|6381.7|27
1621333190000|2021-05-18 10:19:50|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|10
1621333200000|2021-05-18 10:20:00|6382.7|6381.7|6382.4|6381.4|6382.7|6381.7|6381.9|6380.9|53
1621333210000|2021-05-18 10:20:10|6382.2|6381.2|6382.2|6381.2|6382.4|6381.4|6381.9|6380.9|8
1621333220000|2021-05-18 10:20:20|6381.9|6380.9|6382.4|6381.4|6382.4|6381.4|6381.7|6380.7|1
1621333230000|2021-05-18 10:20:30|6382.2|6381.2|6383.2|6382.2|6383.2|6382.2|6381.9|6380.9|15
1621333240000|2021-05-18 10:20:40|6382.9|6381.9|6382.7|6381.7|6382.9|6381.9|6382.7|6381.7|18
1621333250000|2021-05-18 10:20:50|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|4
1621333260000|2021-05-18 10:21:00|6382.2|6381.2|6382.9|6381.9|6383.2|6382.2|6382.2|6381.2|13
1621333270000|2021-05-18 10:21:10|6382.7|6381.7|6383.2|6382.2|6383.2|6382.2|6382.7|6381.7|7
1621333280000|2021-05-18 10:21:20|6383.4|6382.4|6383.2|6382.2|6383.4|6382.4|6383.2|6382.2|52
1621333290000|2021-05-18 10:21:30|6383.4|6382.4|6383.2|6382.2|6383.4|6382.4|6383.2|6382.2|5
1621333300000|2021-05-18 10:21:40|6383.4|6382.4|6383.2|6382.2|6383.7|6382.7|6382.9|6381.9|12
1621333310000|2021-05-18 10:21:50|6382.9|6381.9|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|3
1621333320000|2021-05-18 10:22:00|6383.2|6382.2|6382.4|6381.4|6383.2|6382.2|6382.4|6381.4|10
1621333330000|2021-05-18 10:22:10|6382.2|6381.2|6381.9|6380.9|6382.2|6381.2|6381.7|6380.7|34
1621333340000|2021-05-18 10:22:20|6381.7|6380.7|6381.9|6380.9|6381.9|6380.9|6381.2|6380.2|30
1621333350000|2021-05-18 10:22:30|6381.7|6380.7|6380.4|6379.4|6382.2|6381.2|6380.4|6379.4|34
1621333360000|2021-05-18 10:22:40|6380.7|6379.7|6380.2|6379.2|6380.7|6379.7|6380.2|6379.2|7
1621333370000|2021-05-18 10:22:50|6379.9|6378.9|6379.9|6378.9|6379.9|6378.9|6379.4|6378.4|24
1621333380000|2021-05-18 10:23:00|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|6379.7|6378.7|6
1621333390000|2021-05-18 10:23:10|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|19
1621333400000|2021-05-18 10:23:20|6380.7|6379.7|6380.2|6379.2|6380.7|6379.7|6380.2|6379.2|5
1621333410000|2021-05-18 10:23:30|6379.9|6378.9|6380.4|6379.4|6380.4|6379.4|6379.9|6378.9|18
1621333420000|2021-05-18 10:23:40|6380.2|6379.2|6380.9|6379.9|6380.9|6379.9|6380.2|6379.2|11
1621333430000|2021-05-18 10:23:50|6381.2|6380.2|6381.4|6380.4|6381.7|6380.7|6380.9|6379.9|28
1621333440000|2021-05-18 10:24:00|6381.2|6380.2|6381.7|6380.7|6381.7|6380.7|6381.2|6380.2|5
1621333450000|2021-05-18 10:24:10|6381.4|6380.4|6381.4|6380.4|6381.4|6380.4|6381.4|6380.4|10
1621333460000|2021-05-18 10:24:20|6381.7|6380.7|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|48
1621333470000|2021-05-18 10:24:30|6381.2|6380.2|6381.4|6380.4|6381.4|6380.4|6381.2|6380.2|4
1621333480000|2021-05-18 10:24:40|6381.7|6380.7|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|10
1621333490000|2021-05-18 10:24:50|6381.7|6380.7|6381.7|6380.7|6382.2|6381.2|6381.7|6380.7|19
1621333500000|2021-05-18 10:25:00|6381.4|6380.4|6381.2|6380.2|6381.7|6380.7|6380.9|6379.9|7
1621333510000|2021-05-18 10:25:10|6380.9|6379.9|6381.2|6380.2|6381.2|6380.2|6380.9|6379.9|9
1621333520000|2021-05-18 10:25:20|6381.4|6380.4|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|4
1621333530000|2021-05-18 10:25:30|6381.7|6380.7|6380.9|6379.9|6381.7|6380.7|6380.9|6379.9|25
1621333540000|2021-05-18 10:25:40|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|59
1621333550000|2021-05-18 10:25:50|6380.9|6379.9|6381.4|6380.4|6381.4|6380.4|6380.9|6379.9|9
1621333560000|2021-05-18 10:26:00|6381.2|6380.2|6381.4|6380.4|6381.4|6380.4|6381.2|6380.2|4
1621333570000|2021-05-18 10:26:10|6381.7|6380.7|6379.4|6378.4|6382.2|6381.2|6376.9|6375.9|427
1621333580000|2021-05-18 10:26:20|6379.2|6378.2|6380.4|6379.4|6380.7|6379.7|6379.2|6378.2|18
1621333590000|2021-05-18 10:26:30|6380.7|6379.7|6380.2|6379.2|6380.7|6379.7|6380.2|6379.2|9
1621333600000|2021-05-18 10:26:40|6380.4|6379.4|6379.9|6378.9|6380.4|6379.4|6379.7|6378.7|9
1621333610000|2021-05-18 10:26:50|6379.7|6378.7|6379.7|6378.7|6380.4|6379.4|6379.4|6378.4|40
1621333620000|2021-05-18 10:27:00|6379.4|6378.4|6379.9|6378.9|6379.9|6378.9|6379.4|6378.4|18
1621333630000|2021-05-18 10:27:10|6380.2|6379.2|6380.2|6379.2|6380.4|6379.4|6379.9|6378.9|24
1621333640000|2021-05-18 10:27:20|6379.9|6378.9|6380.4|6379.4|6380.4|6379.4|6379.9|6378.9|2
1621333650000|2021-05-18 10:27:30|6380.2|6379.2|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|24
1621333660000|2021-05-18 10:27:40|6381.7|6380.7|6382.9|6381.9|6382.9|6381.9|6381.7|6380.7|23
1621333670000|2021-05-18 10:27:50|6382.7|6381.7|6382.9|6381.9|6382.9|6381.9|6382.7|6381.7|7
1621333680000|2021-05-18 10:28:00|6383.2|6382.2|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|7
1621333690000|2021-05-18 10:28:10|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|3
1621333700000|2021-05-18 10:28:20|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|4
1621333710000|2021-05-18 10:28:30|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|66
1621333720000|2021-05-18 10:28:40|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|2
1621333730000|2021-05-18 10:28:50|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|7
1621333740000|2021-05-18 10:29:00|6382.7|6381.7|6382.2|6381.2|6382.7|6381.7|6382.2|6381.2|28
1621333750000|2021-05-18 10:29:10|6381.9|6380.9|6382.4|6381.4|6382.4|6381.4|6381.7|6380.7|38
1621333760000|2021-05-18 10:29:20|6382.2|6381.2|6381.7|6380.7|6382.4|6381.4|6381.7|6380.7|8
1621333770000|2021-05-18 10:29:30|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|6381.7|6380.7|4
1621333780000|2021-05-18 10:29:40|6382.2|6381.2|6381.7|6380.7|6382.2|6381.2|6381.7|6380.7|18
1621333790000|2021-05-18 10:29:50|6381.9|6380.9|6381.9|6380.9|6382.2|6381.2|6381.7|6380.7|3
1621333800000|2021-05-18 10:30:00|6381.7|6380.7|6382.7|6381.7|6382.7|6381.7|6381.7|6380.7|13
1621333810000|2021-05-18 10:30:10|6382.9|6381.9|6382.9|6381.9|6383.4|6382.4|6382.9|6381.9|16
1621333820000|2021-05-18 10:30:20|6383.2|6382.2|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|15
1621333830000|2021-05-18 10:30:30|6382.4|6381.4|6383.9|6382.9|6384.2|6383.2|6382.4|6381.4|68
1621333840000|2021-05-18 10:30:40|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|4
1621333850000|2021-05-18 10:30:50|6383.9|6382.9|6383.9|6382.9|6384.2|6383.2|6383.7|6382.7|16
1621333860000|2021-05-18 10:31:00|6383.7|6382.7|6383.9|6382.9|6383.9|6382.9|6383.7|6382.7|125
1621333870000|2021-05-18 10:31:10|6384.2|6383.2|6383.7|6382.7|6384.2|6383.2|6383.7|6382.7|8
1621333880000|2021-05-18 10:31:20|6383.9|6382.9|6384.4|6383.4|6384.4|6383.4|6383.9|6382.9|6
1621333890000|2021-05-18 10:31:30|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|17
1621333900000|2021-05-18 10:31:40|6384.4|6383.4|6384.4|6383.4|6384.7|6383.7|6384.4|6383.4|20
1621333910000|2021-05-18 10:31:50|6384.2|6383.2|6384.2|6383.2|6384.4|6383.4|6383.9|6382.9|12
1621333920000|2021-05-18 10:32:00|6384.4|6383.4|6384.7|6383.7|6384.7|6383.7|6384.4|6383.4|2
1621333930000|2021-05-18 10:32:10|6384.4|6383.4|6384.2|6383.2|6384.4|6383.4|6383.9|6382.9|5
1621333940000|2021-05-18 10:32:20|6384.4|6383.4|6384.7|6383.7|6384.7|6383.7|6384.4|6383.4|5
1621333950000|2021-05-18 10:32:30|6384.4|6383.4|6384.7|6383.7|6384.7|6383.7|6384.4|6383.4|24
1621333960000|2021-05-18 10:32:40|||||||||4
1621333970000|2021-05-18 10:32:50|6384.9|6383.9|6385.2|6384.2|6385.7|6384.7|6384.9|6383.9|75
1621333980000|2021-05-18 10:33:00|6384.9|6383.9|6385.2|6384.2|6385.2|6384.2|6384.7|6383.7|6
1621333990000|2021-05-18 10:33:10|6384.9|6383.9|6385.2|6384.2|6385.2|6384.2|6384.9|6383.9|5
1621334000000|2021-05-18 10:33:20|6384.9|6383.9|6384.7|6383.7|6384.9|6383.9|6384.7|6383.7|2
1621334010000|2021-05-18 10:33:30|6384.4|6383.4|6384.4|6383.4|6384.7|6383.7|6384.2|6383.2|9
1621334020000|2021-05-18 10:33:40|6384.7|6383.7|6384.2|6383.2|6384.7|6383.7|6384.2|6383.2|7
1621334030000|2021-05-18 10:33:50|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|18
1621334040000|2021-05-18 10:34:00|6384.7|6383.7|6383.7|6382.7|6384.7|6383.7|6383.2|6382.2|22
1621334050000|2021-05-18 10:34:10|6383.4|6382.4|6383.7|6382.7|6383.9|6382.9|6383.4|6382.4|9
1621334060000|2021-05-18 10:34:20|6383.9|6382.9|6383.7|6382.7|6383.9|6382.9|6383.7|6382.7|4
1621334070000|2021-05-18 10:34:30|6383.4|6382.4|6383.4|6382.4|6383.7|6382.7|6382.9|6381.9|21
1621334080000|2021-05-18 10:34:40|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6383.2|6382.2|15
1621334090000|2021-05-18 10:34:50|6383.2|6382.2|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|2
1621334100000|2021-05-18 10:35:00|6383.7|6382.7|6383.4|6382.4|6384.2|6383.2|6383.4|6382.4|34
1621334110000|2021-05-18 10:35:10|6383.2|6382.2|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|2
1621334120000|2021-05-18 10:35:20|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|4
1621334130000|2021-05-18 10:35:30|6383.7|6382.7|6383.9|6382.9|6383.9|6382.9|6383.4|6382.4|5
1621334140000|2021-05-18 10:35:40|6384.2|6383.2|6383.9|6382.9|6384.2|6383.2|6383.9|6382.9|3
1621334150000|2021-05-18 10:35:50|6384.2|6383.2|6383.7|6382.7|6384.2|6383.2|6383.7|6382.7|4
1621334160000|2021-05-18 10:36:00|6383.4|6382.4|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|26
1621334170000|2021-05-18 10:36:10|6383.7|6382.7|6384.2|6383.2|6384.2|6383.2|6383.4|6382.4|23
1621334180000|2021-05-18 10:36:20|6383.9|6382.9|6383.7|6382.7|6383.9|6382.9|6383.7|6382.7|3
1621334200000|2021-05-18 10:36:40|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|12
1621334210000|2021-05-18 10:36:50|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|3
1621334220000|2021-05-18 10:37:00|6383.7|6382.7|6383.7|6382.7|6383.9|6382.9|6383.7|6382.7|6
1621334230000|2021-05-18 10:37:10|6383.4|6382.4|6383.2|6382.2|6383.4|6382.4|6383.2|6382.2|32
1621334240000|2021-05-18 10:37:20|6382.9|6381.9|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|92
1621334250000|2021-05-18 10:37:30|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|6
1621334260000|2021-05-18 10:37:40|6382.7|6381.7|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|3
1621334270000|2021-05-18 10:37:50|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|3
1621334280000|2021-05-18 10:38:00|6382.7|6381.7|6384.9|6383.9|6384.9|6383.9|6382.7|6381.7|25
1621334290000|2021-05-18 10:38:10|6384.7|6383.7|6384.9|6383.9|6385.2|6384.2|6384.7|6383.7|5
1621334300000|2021-05-18 10:38:20|6384.7|6383.7|6384.9|6383.9|6384.9|6383.9|6384.7|6383.7|14
1621334310000|2021-05-18 10:38:30|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|1
1621334320000|2021-05-18 10:38:40|6384.9|6383.9|6384.7|6383.7|6384.9|6383.9|6384.4|6383.4|5
1621334330000|2021-05-18 10:38:50|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|6384.2|6383.2|4
1621334340000|2021-05-18 10:39:00|6384.2|6383.2|6384.7|6383.7|6384.7|6383.7|6384.2|6383.2|4
1621334350000|2021-05-18 10:39:10|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|6384.2|6383.2|29
1621334360000|2021-05-18 10:39:20|6384.7|6383.7|6384.2|6383.2|6384.7|6383.7|6384.2|6383.2|5
1621334370000|2021-05-18 10:39:30|6383.9|6382.9|6383.9|6382.9|6383.9|6382.9|6383.9|6382.9|16
1621334380000|2021-05-18 10:39:40|6384.2|6383.2|6383.9|6382.9|6384.2|6383.2|6383.9|6382.9|2
1621334390000|2021-05-18 10:39:50|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|10
1621334400000|2021-05-18 10:40:00|6383.7|6382.7|6384.2|6383.2|6384.2|6383.2|6383.4|6382.4|29
1621334410000|2021-05-18 10:40:10|6383.9|6382.9|6384.4|6383.4|6384.4|6383.4|6383.9|6382.9|10
1621334420000|2021-05-18 10:40:20|||||||||6
1621334430000|2021-05-18 10:40:30|6384.2|6383.2|6383.9|6382.9|6384.2|6383.2|6383.9|6382.9|14
1621334440000|2021-05-18 10:40:40|6383.7|6382.7|6383.4|6382.4|6383.9|6382.9|6383.4|6382.4|9
1621334450000|2021-05-18 10:40:50|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|19
1621334460000|2021-05-18 10:41:00|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|9
1621334470000|2021-05-18 10:41:10|||||||||4
1621334480000|2021-05-18 10:41:20|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6382.7|6381.7|5
1621334490000|2021-05-18 10:41:30|6383.4|6382.4|6382.7|6381.7|6383.4|6382.4|6382.4|6381.4|8
1621334500000|2021-05-18 10:41:40|6382.4|6381.4|6382.7|6381.7|6382.7|6381.7|6382.4|6381.4|12
1621334510000|2021-05-18 10:41:50|6382.9|6381.9|6383.4|6382.4|6383.4|6382.4|6382.9|6381.9|8
1621334520000|2021-05-18 10:42:00|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6
1621334530000|2021-05-18 10:42:10|6382.9|6381.9|6382.4|6381.4|6382.9|6381.9|6382.4|6381.4|5
1621334540000|2021-05-18 10:42:20|6382.2|6381.2|6381.9|6380.9|6382.2|6381.2|6381.9|6380.9|34
1621334550000|2021-05-18 10:42:30|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|8
1621334560000|2021-05-18 10:42:40|6382.7|6381.7|6382.4|6381.4|6382.7|6381.7|6382.4|6381.4|6
1621334570000|2021-05-18 10:42:50|6382.2|6381.2|6381.9|6380.9|6382.7|6381.7|6381.9|6380.9|26
1621334580000|2021-05-18 10:43:00|6381.7|6380.7|6381.9|6380.9|6381.9|6380.9|6381.7|6380.7|12
1621334590000|2021-05-18 10:43:10|6381.7|6380.7|6381.2|6380.2|6381.7|6380.7|6381.2|6380.2|6
1621334600000|2021-05-18 10:43:20|6380.9|6379.9|6380.4|6379.4|6380.9|6379.9|6379.9|6378.9|32
1621334620000|2021-05-18 10:43:40|6380.7|6379.7|6380.7|6379.7|6380.9|6379.9|6380.7|6379.7|73
1621334630000|2021-05-18 10:43:50|6380.9|6379.9|6380.7|6379.7|6380.9|6379.9|6380.7|6379.7|42
1621334640000|2021-05-18 10:44:00|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|29
1621334650000|2021-05-18 10:44:10|6380.2|6379.2|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|8
1621334660000|2021-05-18 10:44:20|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.7|6378.7|6
1621334670000|2021-05-18 10:44:30|6380.2|6379.2|6380.4|6379.4|6380.7|6379.7|6380.2|6379.2|5
1621334680000|2021-05-18 10:44:40|6380.7|6379.7|6380.7|6379.7|6380.9|6379.9|6380.7|6379.7|2
1621334690000|2021-05-18 10:44:50|6380.9|6379.9|6380.4|6379.4|6380.9|6379.9|6380.4|6379.4|4
1621334700000|2021-05-18 10:45:00|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.9|6378.9|3
1621334710000|2021-05-18 10:45:10|6380.2|6379.2|6379.7|6378.7|6380.2|6379.2|6379.7|6378.7|4
1621334720000|2021-05-18 10:45:20|6379.9|6378.9|6379.9|6378.9|6379.9|6378.9|6379.7|6378.7|20
1621334730000|2021-05-18 10:45:30|6380.2|6379.2|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|21
1621334740000|2021-05-18 10:45:40|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|2
1621334750000|2021-05-18 10:45:50|6380.4|6379.4|6380.9|6379.9|6380.9|6379.9|6380.4|6379.4|11
1621334760000|2021-05-18 10:46:00|6380.7|6379.7|6381.7|6380.7|6381.7|6380.7|6380.7|6379.7|26
1621334770000|2021-05-18 10:46:10|6381.9|6380.9|6381.7|6380.7|6381.9|6380.9|6381.4|6380.4|6
1621334780000|2021-05-18 10:46:20|6381.4|6380.4|6381.4|6380.4|6381.4|6380.4|6381.4|6380.4|4
1621334790000|2021-05-18 10:46:30|6381.7|6380.7|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|0
1621334800000|2021-05-18 10:46:40|6381.2|6380.2|6381.2|6380.2|6381.4|6380.4|6381.2|6380.2|16
1621334810000|2021-05-18 10:46:50|6380.9|6379.9|6381.2|6380.2|6381.4|6380.4|6380.9|6379.9|25
1621334820000|2021-05-18 10:47:00|6380.9|6379.9|6381.2|6380.2|6381.2|6380.2|6380.9|6379.9|6
1621334830000|2021-05-18 10:47:10|6381.4|6380.4|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|6
1621334840000|2021-05-18 10:47:20|6381.2|6380.2|6381.4|6380.4|6381.4|6380.4|6381.2|6380.2|4
1621334860000|2021-05-18 10:47:40|6381.2|6380.2|6380.4|6379.4|6381.2|6380.2|6380.2|6379.2|27
1621334870000|2021-05-18 10:47:50|6380.7|6379.7|6380.4|6379.4|6380.7|6379.7|6380.4|6379.4|3
1621334880000|2021-05-18 10:48:00|6380.2|6379.2|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|2
1621334890000|2021-05-18 10:48:10|6380.2|6379.2|6380.2|6379.2|6380.4|6379.4|6379.9|6378.9|59
1621334900000|2021-05-18 10:48:20|6379.9|6378.9|6379.9|6378.9|6380.2|6379.2|6379.9|6378.9|19
1621334910000|2021-05-18 10:48:30|6379.7|6378.7|6379.7|6378.7|6379.9|6378.9|6379.4|6378.4|22
1621334920000|2021-05-18 10:48:40|6380.2|6379.2|6380.7|6379.7|6380.7|6379.7|6380.2|6379.2|31
1621334930000|2021-05-18 10:48:50|6380.4|6379.4|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|4
1621334940000|2021-05-18 10:49:00|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|5
1621334950000|2021-05-18 10:49:10|6380.2|6379.2|6379.9|6378.9|6380.4|6379.4|6379.7|6378.7|8
1621334960000|2021-05-18 10:49:20|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|6379.9|6378.9|50
1621334970000|2021-05-18 10:49:30|6380.4|6379.4|6380.7|6379.7|6380.7|6379.7|6380.4|6379.4|4
1621334980000|2021-05-18 10:49:40|||||||||2
1621334990000|2021-05-18 10:49:50|||||||||24
1621335000000|2021-05-18 10:50:00|6380.4|6379.4|6380.4|6379.4|6380.7|6379.7|6380.4|6379.4|3
1621335010000|2021-05-18 10:50:10|6380.2|6379.2|6379.4|6378.4|6380.2|6379.2|6379.4|6378.4|61
1621335020000|2021-05-18 10:50:20|6379.2|6378.2|6378.7|6377.7|6379.2|6378.2|6378.4|6377.4|5
1621335030000|2021-05-18 10:50:30|6378.9|6377.9|6378.9|6377.9|6379.4|6378.4|6378.9|6377.9|4
1621335040000|2021-05-18 10:50:40|6379.2|6378.2|6379.7|6378.7|6379.7|6378.7|6379.2|6378.2|6
1621335050000|2021-05-18 10:50:50|||||||||4
1621335060000|2021-05-18 10:51:00|6379.9|6378.9|6379.9|6378.9|6379.9|6378.9|6379.9|6378.9|19
1621335070000|2021-05-18 10:51:10|6379.7|6378.7|6379.9|6378.9|6379.9|6378.9|6379.7|6378.7|3
1621335080000|2021-05-18 10:51:20|6380.2|6379.2|6379.7|6378.7|6380.2|6379.2|6379.7|6378.7|33
1621335090000|2021-05-18 10:51:30|6379.9|6378.9|6379.9|6378.9|6379.9|6378.9|6379.4|6378.4|15
1621335100000|2021-05-18 10:51:40|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|6379.7|6378.7|1
1621335110000|2021-05-18 10:51:50|6379.4|6378.4|6379.7|6378.7|6379.7|6378.7|6379.4|6378.4|7
1621335120000|2021-05-18 10:52:00|6379.9|6378.9|6379.9|6378.9|6380.2|6379.2|6379.9|6378.9|7
1621335130000|2021-05-18 10:52:10|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|4
1621335140000|2021-05-18 10:52:20|||||||||1
1621335150000|2021-05-18 10:52:30|||||||||27
1621335160000|2021-05-18 10:52:40|6380.4|6379.4|6380.4|6379.4|6380.7|6379.7|6380.4|6379.4|11
1621335170000|2021-05-18 10:52:50|6380.7|6379.7|6380.4|6379.4|6380.7|6379.7|6380.2|6379.2|5
1621335180000|2021-05-18 10:53:00|6380.2|6379.2|6381.2|6380.2|6381.2|6380.2|6380.2|6379.2|29
1621335190000|2021-05-18 10:53:10|6380.9|6379.9|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|57
1621335200000|2021-05-18 10:53:20|6381.2|6380.2|6381.9|6380.9|6381.9|6380.9|6381.2|6380.2|16
1621335210000|2021-05-18 10:53:30|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|11
1621335220000|2021-05-18 10:53:40|||||||||3
1621335230000|2021-05-18 10:53:50|6382.7|6381.7|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|30
1621335240000|2021-05-18 10:54:00|6382.7|6381.7|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|21
1621335250000|2021-05-18 10:54:10|6382.9|6381.9|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|4
1621335260000|2021-05-18 10:54:20|6383.2|6382.2|6383.7|6382.7|6383.7|6382.7|6383.2|6382.2|6
1621335270000|2021-05-18 10:54:30|6383.4|6382.4|6383.7|6382.7|6383.7|6382.7|6383.4|6382.4|4
1621335280000|2021-05-18 10:54:40|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|2
1621335290000|2021-05-18 10:54:50|6383.2|6382.2|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|53
1621335300000|2021-05-18 10:55:00|6382.9|6381.9|6383.4|6382.4|6383.4|6382.4|6382.9|6381.9|4
1621335310000|2021-05-18 10:55:10|6383.7|6382.7|6383.4|6382.4|6383.9|6382.9|6383.4|6382.4|27
1621335320000|2021-05-18 10:55:20|6383.7|6382.7|6383.2|6382.2|6383.7|6382.7|6383.2|6382.2|23
1621335330000|2021-05-18 10:55:30|||||||||9
1621335340000|2021-05-18 10:55:40|6382.9|6381.9|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|6
1621335350000|2021-05-18 10:55:50|6382.7|6381.7|6382.9|6381.9|6383.2|6382.2|6382.7|6381.7|4
1621335360000|2021-05-18 10:56:00|6382.7|6381.7|6383.2|6382.2|6383.2|6382.2|6382.7|6381.7|7
1621335370000|2021-05-18 10:56:10|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|6
1621335380000|2021-05-18 10:56:20|6383.7|6382.7|6383.4|6382.4|6383.9|6382.9|6383.4|6382.4|14
1621335390000|2021-05-18 10:56:30|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|21
1621335400000|2021-05-18 10:56:40|6383.4|6382.4|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|5
1621335410000|2021-05-18 10:56:50|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|4
1621335420000|2021-05-18 10:57:00|6383.7|6382.7|6383.2|6382.2|6383.7|6382.7|6383.2|6382.2|6
1621335430000|2021-05-18 10:57:10|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|25
1621335440000|2021-05-18 10:57:20|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.4|6382.4|5
1621335450000|2021-05-18 10:57:30|||||||||35
1621335460000|2021-05-18 10:57:40|6383.4|6382.4|6382.9|6381.9|6383.4|6382.4|6382.9|6381.9|51
1621335470000|2021-05-18 10:57:50|||||||||2
1621335480000|2021-05-18 10:58:00|6383.2|6382.2|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|92
1621335490000|2021-05-18 10:58:10|6383.7|6382.7|6383.2|6382.2|6383.7|6382.7|6383.2|6382.2|61
1621335500000|2021-05-18 10:58:20|6383.4|6382.4|6382.9|6381.9|6383.4|6382.4|6382.7|6381.7|6
1621335510000|2021-05-18 10:58:30|6383.2|6382.2|6383.4|6382.4|6383.4|6382.4|6382.9|6381.9|93
1621335520000|2021-05-18 10:58:40|6383.7|6382.7|6383.7|6382.7|6383.9|6382.9|6383.7|6382.7|51
1621335530000|2021-05-18 10:58:50|6383.4|6382.4|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|8
1621335540000|2021-05-18 10:59:00|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.2|6382.2|69
1621335550000|2021-05-18 10:59:10|6383.2|6382.2|6383.2|6382.2|6383.4|6382.4|6382.9|6381.9|35
1621335560000|2021-05-18 10:59:20|6383.4|6382.4|6382.9|6381.9|6383.4|6382.4|6382.9|6381.9|20
1621335570000|2021-05-18 10:59:30|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|3
1621335580000|2021-05-18 10:59:40|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6382.9|6381.9|3
1621335590000|2021-05-18 10:59:50|6383.4|6382.4|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|15
1621335600000|2021-05-18 11:00:00|6383.2|6382.2|6382.4|6381.4|6383.2|6382.2|6381.7|6380.7|15
1621335610000|2021-05-18 11:00:10|6382.7|6381.7|6382.9|6381.9|6382.9|6381.9|6382.4|6381.4|7
1621335620000|2021-05-18 11:00:20|6382.7|6381.7|6382.2|6381.2|6382.9|6381.9|6382.2|6381.2|23
1621335630000|2021-05-18 11:00:30|6381.9|6380.9|6381.9|6380.9|6382.4|6381.4|6381.7|6380.7|10
1621335640000|2021-05-18 11:00:40|6382.2|6381.2|6382.2|6381.2|6382.2|6381.2|6381.9|6380.9|3
1621335650000|2021-05-18 11:00:50|6382.4|6381.4|6382.4|6381.4|6382.7|6381.7|6381.9|6380.9|4
1621335660000|2021-05-18 11:01:00|6382.2|6381.2|6382.4|6381.4|6382.4|6381.4|6382.2|6381.2|4
1621335670000|2021-05-18 11:01:10|6382.7|6381.7|6382.7|6381.7|6382.9|6381.9|6382.7|6381.7|4
1621335680000|2021-05-18 11:01:20|6382.9|6381.9|6382.4|6381.4|6382.9|6381.9|6382.4|6381.4|4
1621335690000|2021-05-18 11:01:30|6382.7|6381.7|6382.9|6381.9|6382.9|6381.9|6382.7|6381.7|70
1621335700000|2021-05-18 11:01:40|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6382.9|6381.9|2
1621335710000|2021-05-18 11:01:50|6382.9|6381.9|6383.2|6382.2|6383.2|6382.2|6382.9|6381.9|8
1621335720000|2021-05-18 11:02:00|6383.4|6382.4|6383.2|6382.2|6383.4|6382.4|6383.2|6382.2|35
1621335730000|2021-05-18 11:02:10|6383.4|6382.4|6384.9|6383.9|6384.9|6383.9|6383.2|6382.2|14
1621335740000|2021-05-18 11:02:20|6384.7|6383.7|6384.9|6383.9|6385.2|6384.2|6384.7|6383.7|7
1621335750000|2021-05-18 11:02:30|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|6384.7|6383.7|5
1621335760000|2021-05-18 11:02:40|6385.4|6384.4|6384.9|6383.9|6385.4|6384.4|6384.7|6383.7|17
1621335770000|2021-05-18 11:02:50|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|5
1621335780000|2021-05-18 11:03:00|6384.9|6383.9|6384.7|6383.7|6384.9|6383.9|6384.2|6383.2|6
1621335790000|2021-05-18 11:03:10|6384.9|6383.9|6385.4|6384.4|6385.4|6384.4|6384.9|6383.9|29
1621335800000|2021-05-18 11:03:20|6385.7|6384.7|6385.2|6384.2|6385.7|6384.7|6384.9|6383.9|37
1621335810000|2021-05-18 11:03:30|6384.9|6383.9|6384.4|6383.4|6384.9|6383.9|6384.4|6383.4|9
1621335820000|2021-05-18 11:03:40|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|1
1621335830000|2021-05-18 11:03:50|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|66
1621335840000|2021-05-18 11:04:00|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|1
1621335850000|2021-05-18 11:04:10|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|6384.2|6383.2|9
1621335860000|2021-05-18 11:04:20|||||||||2
1621335870000|2021-05-18 11:04:30|6384.2|6383.2|6384.4|6383.4|6384.4|6383.4|6384.2|6383.2|14
1621335880000|2021-05-18 11:04:40|6384.2|6383.2|6383.7|6382.7|6384.2|6383.2|6383.7|6382.7|3
1621335890000|2021-05-18 11:04:50|6383.9|6382.9|6383.7|6382.7|6383.9|6382.9|6383.7|6382.7|19
1621335900000|2021-05-18 11:05:00|6383.4|6382.4|6383.9|6382.9|6383.9|6382.9|6383.4|6382.4|34
1621335910000|2021-05-18 11:05:10|6383.7|6382.7|6385.2|6384.2|6385.2|6384.2|6383.7|6382.7|85
1621335920000|2021-05-18 11:05:20|6385.4|6384.4|6385.2|6384.2|6385.4|6384.4|6385.2|6384.2|69
1621335930000|2021-05-18 11:05:30|6385.4|6384.4|6385.9|6384.9|6386.2|6385.2|6385.4|6384.4|7
1621335940000|2021-05-18 11:05:40|6386.2|6385.2|6385.7|6384.7|6386.2|6385.2|6385.7|6384.7|2
1621335950000|2021-05-18 11:05:50|6385.9|6384.9|6385.7|6384.7|6386.2|6385.2|6385.7|6384.7|7
1621335960000|2021-05-18 11:06:00|6385.9|6384.9|6386.2|6385.2|6386.2|6385.2|6385.9|6384.9|3
1621335970000|2021-05-18 11:06:10|6386.7|6385.7|6386.4|6385.4|6386.7|6385.7|6386.4|6385.4|76
1621335980000|2021-05-18 11:06:20|||||||||4
1621335990000|2021-05-18 11:06:30|6386.2|6385.2|6386.4|6385.4|6386.4|6385.4|6385.9|6384.9|6
1621336000000|2021-05-18 11:06:40|6386.2|6385.2|6385.9|6384.9|6386.4|6385.4|6385.7|6384.7|3
1621336010000|2021-05-18 11:06:50|6385.7|6384.7|6385.2|6384.2|6385.7|6384.7|6385.2|6384.2|6
1621336020000|2021-05-18 11:07:00|6384.9|6383.9|6384.7|6383.7|6384.9|6383.9|6384.7|6383.7|4
1621336030000|2021-05-18 11:07:10|6384.4|6383.4|6383.9|6382.9|6384.4|6383.4|6383.9|6382.9|26
1621336040000|2021-05-18 11:07:20|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|6383.9|6382.9|5
1621336050000|2021-05-18 11:07:30|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|20
1621336060000|2021-05-18 11:07:40|6384.2|6383.2|6383.9|6382.9|6384.2|6383.2|6383.9|6382.9|5
1621336070000|2021-05-18 11:07:50|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.4|6382.4|4
1621336080000|2021-05-18 11:08:00|6383.4|6382.4|6383.7|6382.7|6383.7|6382.7|6383.4|6382.4|7
1621336090000|2021-05-18 11:08:10|6383.9|6382.9|6383.4|6382.4|6383.9|6382.9|6383.4|6382.4|10
1621336100000|2021-05-18 11:08:20|6383.7|6382.7|6384.2|6383.2|6384.4|6383.4|6383.7|6382.7|8
1621336110000|2021-05-18 11:08:30|6384.4|6383.4|6384.4|6383.4|6384.4|6383.4|6384.2|6383.2|4
1621336120000|2021-05-18 11:08:40|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|6384.4|6383.4|6
1621336130000|2021-05-18 11:08:50|6384.9|6383.9|6384.2|6383.2|6384.9|6383.9|6384.2|6383.2|23
1621336140000|2021-05-18 11:09:00|6383.9|6382.9|6383.9|6382.9|6383.9|6382.9|6383.9|6382.9|3
1621336150000|2021-05-18 11:09:10|6384.2|6383.2|6383.9|6382.9|6384.2|6383.2|6383.7|6382.7|11
1621336160000|2021-05-18 11:09:20|6383.7|6382.7|6383.4|6382.4|6383.7|6382.7|6383.4|6382.4|4
1621336170000|2021-05-18 11:09:30|6383.7|6382.7|6383.9|6382.9|6383.9|6382.9|6383.7|6382.7|4
1621336180000|2021-05-18 11:09:40|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|2
1621336190000|2021-05-18 11:09:50|6383.9|6382.9|6383.7|6382.7|6383.9|6382.9|6383.7|6382.7|3
1621336200000|2021-05-18 11:10:00|6383.4|6382.4|6383.9|6382.9|6383.9|6382.9|6383.4|6382.4|5
1621336210000|2021-05-18 11:10:10|6384.2|6383.2|6383.9|6382.9|6384.2|6383.2|6383.9|6382.9|21
1621336220000|2021-05-18 11:10:20|6383.4|6382.4|6383.7|6382.7|6383.7|6382.7|6383.2|6382.2|24
1621336230000|2021-05-18 11:10:30|6383.4|6382.4|6383.7|6382.7|6383.7|6382.7|6383.2|6382.2|16
1621336240000|2021-05-18 11:10:40|6383.4|6382.4|6383.9|6382.9|6383.9|6382.9|6383.4|6382.4|2
1621336250000|2021-05-18 11:10:50|6383.7|6382.7|6383.9|6382.9|6383.9|6382.9|6383.4|6382.4|8
1621336260000|2021-05-18 11:11:00|6384.2|6383.2|6383.9|6382.9|6384.2|6383.2|6383.9|6382.9|4
1621336270000|2021-05-18 11:11:10|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.4|6382.4|4
1621336280000|2021-05-18 11:11:20|6383.4|6382.4|6383.7|6382.7|6383.7|6382.7|6383.4|6382.4|18
1621336290000|2021-05-18 11:11:30|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|6383.2|6382.2|49
1621336300000|2021-05-18 11:11:40|6383.2|6382.2|6383.2|6382.2|6383.4|6382.4|6382.9|6381.9|7
1621336310000|2021-05-18 11:11:50|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|6383.4|6382.4|5
1621336320000|2021-05-18 11:12:00|6383.2|6382.2|6383.9|6382.9|6384.2|6383.2|6383.2|6382.2|5
1621336330000|2021-05-18 11:12:10|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|6383.9|6382.9|5
1621336340000|2021-05-18 11:12:20|6384.4|6383.4|6383.9|6382.9|6384.4|6383.4|6383.9|6382.9|1352
1621336350000|2021-05-18 11:12:30|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|13
1621336360000|2021-05-18 11:12:40|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|10
1621336370000|2021-05-18 11:12:50|6384.4|6383.4|6384.7|6383.7|6384.9|6383.9|6384.4|6383.4|3
1621336380000|2021-05-18 11:13:00|6384.4|6383.4|6383.7|6382.7|6384.7|6383.7|6383.7|6382.7|23
1621336390000|2021-05-18 11:13:10|6383.9|6382.9|6383.4|6382.4|6383.9|6382.9|6383.4|6382.4|11
1621336400000|2021-05-18 11:13:20|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|6382.9|6381.9|25
1621336410000|2021-05-18 11:13:30|6383.2|6382.2|6382.9|6381.9|6383.2|6382.2|6382.9|6381.9|4
1621336420000|2021-05-18 11:13:40|6382.7|6381.7|6382.9|6381.9|6382.9|6381.9|6382.7|6381.7|3
1621336430000|2021-05-18 11:13:50|6383.2|6382.2|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|5
1621336440000|2021-05-18 11:14:00|6382.9|6381.9|6382.4|6381.4|6383.2|6382.2|6382.4|6381.4|6
1621336450000|2021-05-18 11:14:10|6382.7|6381.7|6382.2|6381.2|6382.7|6381.7|6381.9|6380.9|3
1621336460000|2021-05-18 11:14:20|6381.9|6380.9|6381.9|6380.9|6382.4|6381.4|6381.7|6380.7|12
1621336470000|2021-05-18 11:14:30|6382.2|6381.2|6382.2|6381.2|6382.2|6381.2|6381.9|6380.9|7
1621336480000|2021-05-18 11:14:40|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|6382.4|6381.4|6
1621336490000|2021-05-18 11:14:50|6382.7|6381.7|6382.4|6381.4|6382.9|6381.9|6382.2|6381.2|26
1621336500000|2021-05-18 11:15:00|6382.2|6381.2|6383.4|6382.4|6383.4|6382.4|6382.2|6381.2|23
1621336510000|2021-05-18 11:15:10|6383.2|6382.2|6382.2|6381.2|6383.2|6382.2|6382.2|6381.2|6
1621336520000|2021-05-18 11:15:20|6382.4|6381.4|6382.2|6381.2|6382.4|6381.4|6381.9|6380.9|3
1621336530000|2021-05-18 11:15:30|6381.9|6380.9|6382.4|6381.4|6382.4|6381.4|6381.9|6380.9|9
1621336540000|2021-05-18 11:15:40|6382.7|6381.7|6381.9|6380.9|6382.9|6381.9|6381.9|6380.9|8
1621336550000|2021-05-18 11:15:50|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|37
1621336560000|2021-05-18 11:16:00|6381.4|6380.4|6381.7|6380.7|6381.7|6380.7|6381.4|6380.4|6
1621336570000|2021-05-18 11:16:10|6381.4|6380.4|6381.4|6380.4|6381.4|6380.4|6380.9|6379.9|10
1621336580000|2021-05-18 11:16:20|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.4|6380.4|2
1621336590000|2021-05-18 11:16:30|6381.4|6380.4|6381.7|6380.7|6381.7|6380.7|6381.4|6380.4|3
1621336600000|2021-05-18 11:16:40|6381.9|6380.9|6381.7|6380.7|6381.9|6380.9|6381.7|6380.7|7
1621336610000|2021-05-18 11:16:50|6381.4|6380.4|6381.4|6380.4|6381.4|6380.4|6381.2|6380.2|5
1621336620000|2021-05-18 11:17:00|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|4
1621336630000|2021-05-18 11:17:10|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|6381.9|6380.9|4
1621336640000|2021-05-18 11:17:20|6381.7|6380.7|6381.9|6380.9|6381.9|6380.9|6381.7|6380.7|21
1621336650000|2021-05-18 11:17:30|||||||||2
1621336660000|2021-05-18 11:17:40|6381.7|6380.7|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|9
1621336670000|2021-05-18 11:17:50|||||||||4
1621336680000|2021-05-18 11:18:00|6381.2|6380.2|6381.4|6380.4|6381.4|6380.4|6381.2|6380.2|4
1621336690000|2021-05-18 11:18:10|||||||||32
1621336700000|2021-05-18 11:18:20|6381.7|6380.7|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|9
1621336710000|2021-05-18 11:18:30|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|35
1621336720000|2021-05-18 11:18:40|||||||||4
1621336730000|2021-05-18 11:18:50|||||||||2
1621336740000|2021-05-18 11:19:00|6382.2|6381.2|6381.9|6380.9|6382.4|6381.4|6381.9|6380.9|15
1621336750000|2021-05-18 11:19:10|6382.2|6381.2|6380.9|6379.9|6382.2|6381.2|6380.7|6379.7|17
1621336760000|2021-05-18 11:19:20|||||||||49
1621336770000|2021-05-18 11:19:30|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.7|6379.7|5
1621336780000|2021-05-18 11:19:40|6381.2|6380.2|6381.2|6380.2|6381.2|6380.2|6380.9|6379.9|4
1621336790000|2021-05-18 11:19:50|6381.4|6380.4|6381.9|6380.9|6381.9|6380.9|6381.4|6380.4|30
1621336800000|2021-05-18 11:20:00|6381.7|6380.7|6381.4|6380.4|6381.9|6380.9|6381.4|6380.4|5
1621336810000|2021-05-18 11:20:10|6381.2|6380.2|6380.9|6379.9|6381.2|6380.2|6380.9|6379.9|5
1621336820000|2021-05-18 11:20:20|6381.2|6380.2|6381.4|6380.4|6381.4|6380.4|6381.2|6380.2|6
1621336830000|2021-05-18 11:20:30|6381.2|6380.2|6381.4|6380.4|6381.4|6380.4|6381.2|6380.2|3
1621336840000|2021-05-18 11:20:40|6381.2|6380.2|6381.7|6380.7|6381.7|6380.7|6381.2|6380.2|5
1621336850000|2021-05-18 11:20:50|||||||||2
1621336860000|2021-05-18 11:21:00|6381.2|6380.2|6381.4|6380.4|6381.4|6380.4|6381.2|6380.2|58
1621336870000|2021-05-18 11:21:10|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|6381.7|6380.7|3
1621336880000|2021-05-18 11:21:20|||||||||29
1621336890000|2021-05-18 11:21:30|6381.4|6380.4|6381.4|6380.4|6381.7|6380.7|6381.4|6380.4|34
1621336900000|2021-05-18 11:21:40|6381.2|6380.2|6380.9|6379.9|6381.4|6380.4|6380.9|6379.9|5
1621336910000|2021-05-18 11:21:50|6381.2|6380.2|6380.7|6379.7|6381.4|6380.4|6380.7|6379.7|49
1621336920000|2021-05-18 11:22:00|6380.4|6379.4|6380.2|6379.2|6380.4|6379.4|6380.2|6379.2|3
1621336930000|2021-05-18 11:22:10|6379.9|6378.9|6379.4|6378.4|6379.9|6378.9|6379.4|6378.4|20
1621336940000|2021-05-18 11:22:20|6379.7|6378.7|6379.4|6378.4|6379.7|6378.7|6379.2|6378.2|10
1621336950000|2021-05-18 11:22:30|6379.7|6378.7|6379.9|6378.9|6379.9|6378.9|6379.7|6378.7|172
1621336960000|2021-05-18 11:22:40|6380.2|6379.2|6379.9|6378.9|6380.4|6379.4|6379.9|6378.9|3
1621336970000|2021-05-18 11:22:50|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.9|6378.9|4
1621336980000|2021-05-18 11:23:00|6380.2|6379.2|6379.9|6378.9|6380.2|6379.2|6379.7|6378.7|18
1621336990000|2021-05-18 11:23:10|6380.4|6379.4|6380.4|6379.4|6380.4|6379.4|6380.2|6379.2|4
1621337000000|2021-05-18 11:23:20|6380.2|6379.2|6379.9|6378.9|6380.4|6379.4|6379.9|6378.9|4
1621337010000|2021-05-18 11:23:30|6380.2|6379.2|6379.7|6378.7|6380.2|6379.2|6379.2|6378.2|8
1621337020000|2021-05-18 11:23:40|6379.4|6378.4|6379.4|6378.4|6379.4|6378.4|6379.4|6378.4|1022
1621337030000|2021-05-18 11:23:50|6379.7|6378.7|6378.7|6377.7|6379.7|6378.7|6378.7|6377.7|13
1621337040000|2021-05-18 11:24:00|6378.9|6377.9|6378.7|6377.7|6378.9|6377.9|6378.4|6377.4|24
1621337050000|2021-05-18 11:24:10|6378.4|6377.4|6378.2|6377.2|6378.4|6377.4|6378.2|6377.2|28
1621337060000|2021-05-18 11:24:20|6377.9|6376.9|6378.2|6377.2|6378.4|6377.4|6377.9|6376.9|3
1621337070000|2021-05-18 11:24:30|6378.4|6377.4|6378.2|6377.2|6378.4|6377.4|6377.9|6376.9|2205
1621337080000|2021-05-18 11:24:40|6377.9|6376.9|6378.4|6377.4|6378.4|6377.4|6377.9|6376.9|4
1621337090000|2021-05-18 11:24:50|6378.2|6377.2|6377.9|6376.9|6378.4|6377.4|6377.9|6376.9|19
1621337100000|2021-05-18 11:25:00|6377.7|6376.7|6377.9|6376.9|6377.9|6376.9|6377.7|6376.7|8
1621337110000|2021-05-18 11:25:10|6377.7|6376.7|6377.4|6376.4|6377.9|6376.9|6377.2|6376.2|39
1621337120000|2021-05-18 11:25:20|6377.2|6376.2|6373.7|6372.7|6377.2|6376.2|6373.7|6372.7|242
1621337130000|2021-05-18 11:25:30|6373.2|6372.2|6373.2|6372.2|6373.9|6372.9|6373.2|6372.2|84
1621337140000|2021-05-18 11:25:40|6373.4|6372.4|6372.9|6371.9|6373.9|6372.9|6372.9|6371.9|11
1621337150000|2021-05-18 11:25:50|6372.7|6371.7|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|12
1621337160000|2021-05-18 11:26:00|6371.9|6370.9|6372.9|6371.9|6373.2|6372.2|6371.9|6370.9|29
1621337170000|2021-05-18 11:26:10|6373.2|6372.2|6372.4|6371.4|6373.2|6372.2|6372.2|6371.2|4
1621337180000|2021-05-18 11:26:20|6372.2|6371.2|6371.9|6370.9|6372.2|6371.2|6371.7|6370.7|4
1621337190000|2021-05-18 11:26:30|6371.7|6370.7|6371.2|6370.2|6372.2|6371.2|6371.2|6370.2|13
1621337200000|2021-05-18 11:26:40|6370.9|6369.9|6370.7|6369.7|6370.9|6369.9|6370.4|6369.4|16
1621337210000|2021-05-18 11:26:50|6370.4|6369.4|6370.4|6369.4|6370.7|6369.7|6370.2|6369.2|22
1621337220000|2021-05-18 11:27:00|6370.7|6369.7|6369.4|6368.4|6370.7|6369.7|6369.2|6368.2|28
1621337230000|2021-05-18 11:27:10|6369.7|6368.7|6369.2|6368.2|6369.7|6368.7|6369.2|6368.2|33
1621337240000|2021-05-18 11:27:20|6369.4|6368.4|6370.2|6369.2|6370.4|6369.4|6369.2|6368.2|17
1621337250000|2021-05-18 11:27:30|6369.9|6368.9|6370.4|6369.4|6370.7|6369.7|6369.9|6368.9|12
1621337260000|2021-05-18 11:27:40|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|7
1621337270000|2021-05-18 11:27:50|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|6370.9|6369.9|11
1621337280000|2021-05-18 11:28:00|6371.4|6370.4|6372.4|6371.4|6372.4|6371.4|6371.4|6370.4|37
1621337290000|2021-05-18 11:28:10|6372.7|6371.7|6372.9|6371.9|6372.9|6371.9|6372.4|6371.4|14
1621337300000|2021-05-18 11:28:20|6372.7|6371.7|6373.4|6372.4|6373.4|6372.4|6372.7|6371.7|19
1621337310000|2021-05-18 11:28:30|6373.2|6372.2|6372.9|6371.9|6373.4|6372.4|6372.7|6371.7|5
1621337320000|2021-05-18 11:28:40|6372.7|6371.7|6372.9|6371.9|6372.9|6371.9|6372.2|6371.2|19
1621337330000|2021-05-18 11:28:50|6373.2|6372.2|6373.7|6372.7|6373.9|6372.9|6372.9|6371.9|17
1621337340000|2021-05-18 11:29:00|6373.9|6372.9|6373.7|6372.7|6373.9|6372.9|6373.2|6372.2|5
1621337350000|2021-05-18 11:29:10|6373.2|6372.2|6373.4|6372.4|6373.7|6372.7|6373.2|6372.2|8
1621337360000|2021-05-18 11:29:20|6373.7|6372.7|6374.2|6373.2|6374.7|6373.7|6373.4|6372.4|25
1621337370000|2021-05-18 11:29:30|6374.4|6373.4|6374.9|6373.9|6375.2|6374.2|6374.4|6373.4|23
1621337380000|2021-05-18 11:29:40|6375.2|6374.2|6375.4|6374.4|6375.7|6374.7|6375.2|6374.2|5
1621337390000|2021-05-18 11:29:50|6375.7|6374.7|6375.7|6374.7|6375.9|6374.9|6375.4|6374.4|3
1621337400000|2021-05-18 11:30:00|6375.9|6374.9|6375.4|6374.4|6375.9|6374.9|6375.4|6374.4|32
1621337410000|2021-05-18 11:30:10|6375.2|6374.2|6375.7|6374.7|6375.9|6374.9|6374.9|6373.9|21
1621337420000|2021-05-18 11:30:20|6375.9|6374.9|6374.7|6373.7|6375.9|6374.9|6374.7|6373.7|15
1621337430000|2021-05-18 11:30:30|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.7|6373.7|22
1621337440000|2021-05-18 11:30:40|6374.4|6373.4|6374.7|6373.7|6374.7|6373.7|6374.4|6373.4|6
1621337450000|2021-05-18 11:30:50|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.7|6373.7|4
1621337460000|2021-05-18 11:31:00|6374.4|6373.4|6375.4|6374.4|6375.7|6374.7|6374.4|6373.4|38
1621337470000|2021-05-18 11:31:10|6375.7|6374.7|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|5
1621337480000|2021-05-18 11:31:20|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|53
1621337490000|2021-05-18 11:31:30|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.4|6374.4|4
1621337500000|2021-05-18 11:31:40|6375.4|6374.4|6375.4|6374.4|6375.4|6374.4|6375.4|6374.4|4
1621337510000|2021-05-18 11:31:50|6375.7|6374.7|6375.2|6374.2|6375.7|6374.7|6375.2|6374.2|23
1621337520000|2021-05-18 11:32:00|6374.7|6373.7|6375.7|6374.7|6375.7|6374.7|6374.7|6373.7|18
1621337530000|2021-05-18 11:32:10|6375.4|6374.4|6375.7|6374.7|6375.7|6374.7|6375.2|6374.2|6
1621337540000|2021-05-18 11:32:20|6376.2|6375.2|6376.7|6375.7|6376.9|6375.9|6376.2|6375.2|24
1621337550000|2021-05-18 11:32:30|6376.9|6375.9|6376.4|6375.4|6376.9|6375.9|6376.4|6375.4|13
1621337560000|2021-05-18 11:32:40|6376.7|6375.7|6376.9|6375.9|6376.9|6375.9|6376.4|6375.4|7
1621337570000|2021-05-18 11:32:50|6377.2|6376.2|6377.2|6376.2|6377.4|6376.4|6376.9|6375.9|6
1621337580000|2021-05-18 11:33:00|6376.9|6375.9|6375.9|6374.9|6377.2|6376.2|6375.7|6374.7|12
1621337590000|2021-05-18 11:33:10|6376.2|6375.2|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|23
1621337600000|2021-05-18 11:33:20|6376.2|6375.2|6375.9|6374.9|6376.2|6375.2|6375.9|6374.9|6
1621337610000|2021-05-18 11:33:30|6376.2|6375.2|6375.9|6374.9|6376.2|6375.2|6375.9|6374.9|8
1621337620000|2021-05-18 11:33:40|6375.7|6374.7|6374.9|6373.9|6375.7|6374.7|6374.9|6373.9|15
1621337630000|2021-05-18 11:33:50|6374.7|6373.7|6374.4|6373.4|6374.7|6373.7|6374.4|6373.4|11
1621337640000|2021-05-18 11:34:00|6374.7|6373.7|6374.9|6373.9|6374.9|6373.9|6374.2|6373.2|7
1621337650000|2021-05-18 11:34:10|6374.7|6373.7|6374.2|6373.2|6374.7|6373.7|6373.7|6372.7|41
1621337660000|2021-05-18 11:34:20|6374.4|6373.4|6374.4|6373.4|6374.7|6373.7|6374.2|6373.2|4
1621337670000|2021-05-18 11:34:30|6374.7|6373.7|6374.7|6373.7|6374.9|6373.9|6374.7|6373.7|7
1621337680000|2021-05-18 11:34:40|6374.9|6373.9|6374.7|6373.7|6374.9|6373.9|6374.7|6373.7|8
1621337690000|2021-05-18 11:34:50|6374.4|6373.4|6375.4|6374.4|6375.4|6374.4|6374.4|6373.4|11
1621337700000|2021-05-18 11:35:00|6375.2|6374.2|6375.9|6374.9|6376.2|6375.2|6375.2|6374.2|22
1621337710000|2021-05-18 11:35:10|6375.7|6374.7|6375.4|6374.4|6375.9|6374.9|6375.4|6374.4|24
1621337720000|2021-05-18 11:35:20|6375.2|6374.2|6376.2|6375.2|6376.4|6375.4|6374.9|6373.9|7
1621337730000|2021-05-18 11:35:30|6376.4|6375.4|6376.4|6375.4|6376.7|6375.7|6376.2|6375.2|16
1621337740000|2021-05-18 11:35:40|6376.2|6375.2|6375.9|6374.9|6376.2|6375.2|6375.9|6374.9|32
1621337750000|2021-05-18 11:35:50|6375.7|6374.7|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|7
1621337760000|2021-05-18 11:36:00|6375.9|6374.9|6375.9|6374.9|6376.4|6375.4|6375.9|6374.9|9
1621337770000|2021-05-18 11:36:10|||||||||4
1621337780000|2021-05-18 11:36:20|6376.2|6375.2|6377.2|6376.2|6377.2|6376.2|6376.2|6375.2|7
1621337790000|2021-05-18 11:36:30|6377.4|6376.4|6377.2|6376.2|6377.4|6376.4|6377.2|6376.2|5
1621337800000|2021-05-18 11:36:40|6377.4|6376.4|6377.4|6376.4|6377.4|6376.4|6377.2|6376.2|6
1621337810000|2021-05-18 11:36:50|6377.7|6376.7|6377.4|6376.4|6377.9|6376.9|6377.4|6376.4|7
1621337820000|2021-05-18 11:37:00|6377.7|6376.7|6377.4|6376.4|6377.7|6376.7|6377.2|6376.2|6
1621337830000|2021-05-18 11:37:10|6377.2|6376.2|6376.9|6375.9|6377.2|6376.2|6376.4|6375.4|36
1621337840000|2021-05-18 11:37:20|6376.7|6375.7|6376.9|6375.9|6376.9|6375.9|6376.4|6375.4|9
1621337850000|2021-05-18 11:37:30|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|14
1621337860000|2021-05-18 11:37:40|||||||||2
1621337870000|2021-05-18 11:37:50|6376.4|6375.4|6376.2|6375.2|6376.4|6375.4|6375.9|6374.9|23
1621337880000|2021-05-18 11:38:00|6375.9|6374.9|6376.2|6375.2|6376.4|6375.4|6375.9|6374.9|12
1621337890000|2021-05-18 11:38:10|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|6375.9|6374.9|2
1621337900000|2021-05-18 11:38:20|||||||||1
1621337910000|2021-05-18 11:38:30|6376.2|6375.2|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|5
1621337920000|2021-05-18 11:38:40|6375.9|6374.9|6373.9|6372.9|6375.9|6374.9|6373.7|6372.7|68
1621337930000|2021-05-18 11:38:50|6374.2|6373.2|6374.2|6373.2|6374.4|6373.4|6374.2|6373.2|44
1621337940000|2021-05-18 11:39:00|6373.9|6372.9|6373.7|6372.7|6374.4|6373.4|6373.7|6372.7|12
1621337950000|2021-05-18 11:39:10|6373.9|6372.9|6373.9|6372.9|6373.9|6372.9|6373.7|6372.7|4
1621337960000|2021-05-18 11:39:20|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|3
1621337970000|2021-05-18 11:39:30|6373.9|6372.9|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|15
1621337980000|2021-05-18 11:39:40|||||||||23
1621337990000|2021-05-18 11:39:50|6374.4|6373.4|6373.9|6372.9|6374.4|6373.4|6373.7|6372.7|22
1621338000000|2021-05-18 11:40:00|6373.7|6372.7|6373.7|6372.7|6374|6373|6373.7|6372.7|8
1621338010000|2021-05-18 11:40:10|6374|6373|6374.2|6373.2|6374.2|6373.2|6373.7|6372.7|6
1621338020000|2021-05-18 11:40:20|6374.5|6373.5|6374.2|6373.2|6374.5|6373.5|6373.7|6372.7|42
1621338030000|2021-05-18 11:40:30|6374|6373|6374.7|6373.7|6374.7|6373.7|6374|6373|2
1621338040000|2021-05-18 11:40:40|6374.5|6373.5|6374.7|6373.7|6374.7|6373.7|6374.5|6373.5|22
1621338050000|2021-05-18 11:40:50|6374.5|6373.5|6375|6374|6375|6374|6374.5|6373.5|37
1621338060000|2021-05-18 11:41:00|6375.2|6374.2|6375|6374|6375.2|6374.2|6375|6374|6
1621338070000|2021-05-18 11:41:10|6374.7|6373.7|6375|6374|6375|6374|6374.7|6373.7|7
1621338080000|2021-05-18 11:41:20|6374.7|6373.7|6375|6374|6375.2|6374.2|6374.7|6373.7|21
1621338090000|2021-05-18 11:41:30|6374.7|6373.7|6374.5|6373.5|6374.7|6373.7|6374.5|6373.5|5
1621338100000|2021-05-18 11:41:40|6374.7|6373.7|6374.7|6373.7|6375|6374|6374.5|6373.5|3
1621338110000|2021-05-18 11:41:50|6375|6374|6374.7|6373.7|6375|6374|6374.5|6373.5|48
1621338120000|2021-05-18 11:42:00|6375|6374|6374.5|6373.5|6375|6374|6374.2|6373.2|7
1621338130000|2021-05-18 11:42:10|6374.2|6373.2|6374.5|6373.5|6374.7|6373.7|6374.2|6373.2|10
1621338140000|2021-05-18 11:42:20|6374.7|6373.7|6375.7|6374.7|6375.7|6374.7|6374.7|6373.7|27
1621338150000|2021-05-18 11:42:30|6375.5|6374.5|6375.2|6374.2|6375.7|6374.7|6375|6374|54
1621338160000|2021-05-18 11:42:40|6375|6374|6374.5|6373.5|6375|6374|6374.5|6373.5|9
1621338170000|2021-05-18 11:42:50|6374.7|6373.7|6374.2|6373.2|6374.7|6373.7|6374|6373|10
1621338180000|2021-05-18 11:43:00|6374|6373|6374.2|6373.2|6374.2|6373.2|6374|6373|7
1621338190000|2021-05-18 11:43:10|6374.5|6373.5|6374.2|6373.2|6374.5|6373.5|6374.2|6373.2|14
1621338200000|2021-05-18 11:43:20|6374.5|6373.5|6374.2|6373.2|6374.5|6373.5|6374|6373|26
1621338210000|2021-05-18 11:43:30|6374|6373|6374|6373|6374.2|6373.2|6374|6373|16
1621338220000|2021-05-18 11:43:40|6374.2|6373.2|6373.5|6372.5|6374.2|6373.2|6373.5|6372.5|25
1621338230000|2021-05-18 11:43:50|6373.2|6372.2|6372.7|6371.7|6373.2|6372.2|6372.2|6371.2|25
1621338240000|2021-05-18 11:44:00|6372.5|6371.5|6371.7|6370.7|6372.7|6371.7|6371.7|6370.7|24
1621338250000|2021-05-18 11:44:10|6372|6371|6372.7|6371.7|6372.7|6371.7|6372|6371|18
1621338260000|2021-05-18 11:44:20|6372.5|6371.5|6371.7|6370.7|6372.7|6371.7|6371.7|6370.7|7
1621338270000|2021-05-18 11:44:30|6372|6371|6372.2|6371.2|6372.2|6371.2|6372|6371|25
1621338280000|2021-05-18 11:44:40|6372|6371|6372.2|6371.2|6372.2|6371.2|6372|6371|4
1621338290000|2021-05-18 11:44:50|6372.5|6371.5|6372.7|6371.7|6372.7|6371.7|6372.2|6371.2|50
1621338300000|2021-05-18 11:45:00|6372.5|6371.5|6371.7|6370.7|6372.7|6371.7|6371.7|6370.7|48
1621338310000|2021-05-18 11:45:10|6372.2|6371.2|6372.7|6371.7|6372.7|6371.7|6372.2|6371.2|80
1621338320000|2021-05-18 11:45:20|6372.5|6371.5|6373.5|6372.5|6373.5|6372.5|6372.5|6371.5|80
1621338330000|2021-05-18 11:45:30|6373.2|6372.2|6374.2|6373.2|6374.2|6373.2|6373.2|6372.2|46
1621338340000|2021-05-18 11:45:40|6374|6373|6374.5|6373.5|6374.5|6373.5|6374|6373|45
1621338350000|2021-05-18 11:45:50|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374|6373|6
1621338360000|2021-05-18 11:46:00|6374.5|6373.5|6374.7|6373.7|6374.7|6373.7|6374.5|6373.5|15
1621338370000|2021-05-18 11:46:10|6374.5|6373.5|6374.2|6373.2|6374.5|6373.5|6374.2|6373.2|112
1621338380000|2021-05-18 11:46:20|6374|6373|6373.7|6372.7|6374|6373|6373.7|6372.7|4
1621338390000|2021-05-18 11:46:30|6374|6373|6374.2|6373.2|6374.2|6373.2|6374|6373|2040
1621338400000|2021-05-18 11:46:40|6374|6373|6374.2|6373.2|6374.2|6373.2|6374|6373|2
1621338410000|2021-05-18 11:46:50|6374.5|6373.5|6374.2|6373.2|6374.5|6373.5|6374.2|6373.2|4
1621338420000|2021-05-18 11:47:00|6374|6373|6373.7|6372.7|6374.2|6373.2|6373.5|6372.5|11
1621338430000|2021-05-18 11:47:10|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|12
1621338440000|2021-05-18 11:47:20|6374.5|6373.5|6375.2|6374.2|6375.2|6374.2|6374.5|6373.5|27
1621338450000|2021-05-18 11:47:30|6375|6374|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|3
1621338460000|2021-05-18 11:47:40|6375|6374|6375|6374|6375.2|6374.2|6375|6374|2
1621338470000|2021-05-18 11:47:50|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|12
1621338480000|2021-05-18 11:48:00|6375|6374|6375.2|6374.2|6375.2|6374.2|6375|6374|2
1621338490000|2021-05-18 11:48:10|6375|6374|6375|6374|6375|6374|6374.7|6373.7|5
1621338500000|2021-05-18 11:48:20|6374.7|6373.7|6374.7|6373.7|6375|6374|6374.7|6373.7|3
1621338510000|2021-05-18 11:48:30|6375|6374|6375.5|6374.5|6375.7|6374.7|6375|6374|262
1621338520000|2021-05-18 11:48:40|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|22
1621338530000|2021-05-18 11:48:50|6375.5|6374.5|6376.2|6375.2|6376.2|6375.2|6375.5|6374.5|46
1621338540000|2021-05-18 11:49:00|6376|6375|6376.2|6375.2|6376.7|6375.7|6376|6375|22
1621338550000|2021-05-18 11:49:10|6376|6375|6376|6375|6376|6375|6376|6375|6
1621338560000|2021-05-18 11:49:20|6375.7|6374.7|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|3
1621338570000|2021-05-18 11:49:30|6376.5|6375.5|6376.2|6375.2|6376.7|6375.7|6376.2|6375.2|11
1621338580000|2021-05-18 11:49:40|6376.5|6375.5|6376.2|6375.2|6376.5|6375.5|6376.2|6375.2|2
1621338590000|2021-05-18 11:49:50|6376|6375|6375|6374|6376|6375|6375|6374|29
1621338600000|2021-05-18 11:50:00|6375.2|6374.2|6375.2|6374.2|6375.5|6374.5|6375|6374|7
1621338610000|2021-05-18 11:50:10|6375.5|6374.5|6374.5|6373.5|6375.5|6374.5|6374.5|6373.5|3
1621338620000|2021-05-18 11:50:20|6374.2|6373.2|6373.5|6372.5|6374.2|6373.2|6373.5|6372.5|14
1621338630000|2021-05-18 11:50:30|6373.7|6372.7|6374.2|6373.2|6374.5|6373.5|6373.7|6372.7|2221
1621338640000|2021-05-18 11:50:40|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374.2|6373.2|2
1621338650000|2021-05-18 11:50:50|6374.2|6373.2|6374.5|6373.5|6374.5|6373.5|6374|6373|6
1621338660000|2021-05-18 11:51:00|6374.7|6373.7|6375|6374|6375|6374|6374.5|6373.5|17
1621338670000|2021-05-18 11:51:10|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|6374.7|6373.7|25
1621338680000|2021-05-18 11:51:20|6375|6374|6375|6374|6375|6374|6374.7|6373.7|3
1621338690000|2021-05-18 11:51:30|6374.7|6373.7|6375|6374|6375|6374|6374.7|6373.7|6
1621338700000|2021-05-18 11:51:40|6375.5|6374.5|6375.2|6374.2|6375.5|6374.5|6375.2|6374.2|27
1621338710000|2021-05-18 11:51:50|6375.5|6374.5|6375.5|6374.5|6375.5|6374.5|6375.2|6374.2|3
1621338720000|2021-05-18 11:52:00|6375.7|6374.7|6376.2|6375.2|6376.2|6375.2|6375.7|6374.7|17
1621338730000|2021-05-18 11:52:10|6376|6375|6376.5|6375.5|6376.7|6375.7|6376|6375|7
1621338740000|2021-05-18 11:52:20|6376.2|6375.2|6375.7|6374.7|6376.2|6375.2|6375.7|6374.7|51
1621338750000|2021-05-18 11:52:30|6375.5|6374.5|6375.2|6374.2|6375.5|6374.5|6375|6374|8
1621338760000|2021-05-18 11:52:40|6375|6374|6375|6374|6375|6374|6375|6374|2
1621338770000|2021-05-18 11:52:50|6374.7|6373.7|6375|6374|6375|6374|6374.7|6373.7|21
1621338780000|2021-05-18 11:53:00|6375.2|6374.2|6374.5|6373.5|6375.2|6374.2|6374.5|6373.5|36
1621338790000|2021-05-18 11:53:10|6374.7|6373.7|6375.2|6374.2|6375.2|6374.2|6374.7|6373.7|4
1621338800000|2021-05-18 11:53:20|6375|6374|6374.7|6373.7|6375|6374|6374.7|6373.7|2
1621338810000|2021-05-18 11:53:30|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|1
1621338820000|2021-05-18 11:53:40|6374.7|6373.7|6374.7|6373.7|6375|6374|6374.7|6373.7|23
1621338830000|2021-05-18 11:53:50|6374.5|6373.5|6375|6374|6375|6374|6374.5|6373.5|4
1621338840000|2021-05-18 11:54:00|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|11
1621338850000|2021-05-18 11:54:10|6375|6374|6374.5|6373.5|6375|6374|6374.5|6373.5|4
1621338860000|2021-05-18 11:54:20|6374.2|6373.2|6374|6373|6374.2|6373.2|6374|6373|42
1621338870000|2021-05-18 11:54:30|||||||||19
1621338880000|2021-05-18 11:54:40|6374.2|6373.2|6374.2|6373.2|6374.5|6373.5|6374.2|6373.2|7
1621338890000|2021-05-18 11:54:50|6374.5|6373.5|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|21
1621338900000|2021-05-18 11:55:00|6374|6373|6374.2|6373.2|6374.5|6373.5|6374|6373|5
1621338910000|2021-05-18 11:55:10|6374.5|6373.5|6374.7|6373.7|6374.7|6373.7|6374.5|6373.5|6
1621338920000|2021-05-18 11:55:20|6374.5|6373.5|6374.2|6373.2|6374.5|6373.5|6374.2|6373.2|18
1621338930000|2021-05-18 11:55:30|6374|6373|6374.2|6373.2|6374.2|6373.2|6374|6373|3
1621338940000|2021-05-18 11:55:40|6374.5|6373.5|6374.2|6373.2|6374.5|6373.5|6374.2|6373.2|4
1621338950000|2021-05-18 11:55:50|6374.5|6373.5|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|6
1621338960000|2021-05-18 11:56:00|6374.5|6373.5|6374.5|6373.5|6374.7|6373.7|6373.7|6372.7|16
1621338970000|2021-05-18 11:56:10|6374.7|6373.7|6374.5|6373.5|6374.7|6373.7|6374.5|6373.5|3
1621338980000|2021-05-18 11:56:20|6374.7|6373.7|6374|6373|6374.7|6373.7|6374|6373|4
1621338990000|2021-05-18 11:56:30|6374.2|6373.2|6375|6374|6375|6374|6374.2|6373.2|16
1621339000000|2021-05-18 11:56:40|6374.7|6373.7|6375|6374|6375|6374|6374.7|6373.7|3
1621339010000|2021-05-18 11:56:50|6374.7|6373.7|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|4
1621339020000|2021-05-18 11:57:00|6374|6373|6373.2|6372.2|6374|6373|6373.2|6372.2|18
1621339030000|2021-05-18 11:57:10|6373.5|6372.5|6373.2|6372.2|6373.5|6372.5|6373.2|6372.2|18
1621339040000|2021-05-18 11:57:20|6373.5|6372.5|6373.5|6372.5|6373.5|6372.5|6373.5|6372.5|700
1621339050000|2021-05-18 11:57:30|6373.2|6372.2|6373|6372|6373.2|6372.2|6373|6372|4
1621339060000|2021-05-18 11:57:40|6372.7|6371.7|6372.5|6371.5|6372.7|6371.7|6372.5|6371.5|18
1621339070000|2021-05-18 11:57:50|6372.7|6371.7|6373|6372|6373|6372|6372.7|6371.7|8
1621339080000|2021-05-18 11:58:00|6372.7|6371.7|6373|6372|6373|6372|6372.7|6371.7|52
1621339090000|2021-05-18 11:58:10|6372.7|6371.7|6373.2|6372.2|6373.5|6372.5|6372.7|6371.7|8
1621339100000|2021-05-18 11:58:20|6373|6372|6372|6371|6373|6372|6372|6371|11
1621339110000|2021-05-18 11:58:30|6371.7|6370.7|6371.5|6370.5|6372|6371|6371.2|6370.2|22
1621339120000|2021-05-18 11:58:40|6371.7|6370.7|6371.5|6370.5|6371.7|6370.7|6371.5|6370.5|2063
1621339130000|2021-05-18 11:58:50|6371.7|6370.7|6371.5|6370.5|6371.7|6370.7|6371|6370|29
1621339140000|2021-05-18 11:59:00|6371.2|6370.2|6371.5|6370.5|6371.7|6370.7|6371.2|6370.2|10
1621339150000|2021-05-18 11:59:10|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6371|6370|13
1621339160000|2021-05-18 11:59:20|6371|6370|6371|6370|6371|6370|6371|6370|5
1621339170000|2021-05-18 11:59:30|6371.2|6370.2|6371.5|6370.5|6371.7|6370.7|6371|6370|21
1621339180000|2021-05-18 11:59:40|6371.2|6370.2|6370.7|6369.7|6371.2|6370.2|6370.7|6369.7|17
1621339190000|2021-05-18 11:59:50|6370.5|6369.5|6370.2|6369.2|6370.5|6369.5|6370.2|6369.2|39
1621339200000|2021-05-18 12:00:00|6370|6369|6370.2|6369.2|6370.7|6369.7|6370|6369|36
1621339210000|2021-05-18 12:00:10|6370.5|6369.5|6371|6370|6371|6370|6370.5|6369.5|0
1621339220000|2021-05-18 12:00:20|6370.7|6369.7|6370|6369|6370.7|6369.7|6370|6369|8
1621339230000|2021-05-18 12:00:30|6369.7|6368.7|6369.2|6368.2|6370|6369|6369.2|6368.2|21
1621339240000|2021-05-18 12:00:40|6369|6368|6369.2|6368.2|6369.2|6368.2|6369|6368|0
1621339250000|2021-05-18 12:00:50|6369.5|6368.5|6369.5|6368.5|6369.7|6368.7|6369.5|6368.5|6
1621339260000|2021-05-18 12:01:00|6369.2|6368.2|6369.2|6368.2|6369.2|6368.2|6368.7|6367.7|14
1621339270000|2021-05-18 12:01:10|6369|6368|6368|6367|6369.2|6368.2|6368|6367|21
1621339280000|2021-05-18 12:01:20|6367.7|6366.7|6369|6368|6369.2|6368.2|6367.7|6366.7|38
1621339290000|2021-05-18 12:01:30|6368.7|6367.7|6368.5|6367.5|6368.7|6367.7|6368.5|6367.5|3
1621339300000|2021-05-18 12:01:40|6368.2|6367.2|6368.5|6367.5|6368.5|6367.5|6368|6367|6
1621339310000|2021-05-18 12:01:50|6368.2|6367.2|6369.7|6368.7|6369.7|6368.7|6368.2|6367.2|11
1621339320000|2021-05-18 12:02:00|6370|6369|6370.7|6369.7|6370.7|6369.7|6370|6369|33
1621339330000|2021-05-18 12:02:10|6371|6370|6370.7|6369.7|6371|6370|6370.7|6369.7|50
1621339340000|2021-05-18 12:02:20|6370.5|6369.5|6370.5|6369.5|6370.5|6369.5|6370.5|6369.5|0
1621339350000|2021-05-18 12:02:30|6370.7|6369.7|6370.5|6369.5|6371|6370|6370.5|6369.5|7
1621339360000|2021-05-18 12:02:40|6370.7|6369.7|6370.7|6369.7|6371|6370|6370.5|6369.5|6
1621339370000|2021-05-18 12:02:50|6371|6370|6371|6370|6371.2|6370.2|6370.7|6369.7|8
1621339380000|2021-05-18 12:03:00|6370.7|6369.7|6371|6370|6371.2|6370.2|6370.7|6369.7|7
1621339390000|2021-05-18 12:03:10|6370.7|6369.7|6370.2|6369.2|6370.7|6369.7|6369.5|6368.5|9
1621339400000|2021-05-18 12:03:20|6370.5|6369.5|6369.7|6368.7|6370.5|6369.5|6369.7|6368.7|3
1621339410000|2021-05-18 12:03:30|6370|6369|6370.2|6369.2|6370.2|6369.2|6370|6369|2
1621339420000|2021-05-18 12:03:40|6370|6369|6370.2|6369.2|6370.2|6369.2|6370|6369|0
1621339430000|2021-05-18 12:03:50|6370.5|6369.5|6369.5|6368.5|6370.5|6369.5|6369.5|6368.5|4
1621339440000|2021-05-18 12:04:00|6369.7|6368.7|6370|6369|6370|6369|6369.7|6368.7|6
1621339450000|2021-05-18 12:04:10|6370.2|6369.2|6370|6369|6370.2|6369.2|6370|6369|6
1621339460000|2021-05-18 12:04:20|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6370|6369|1
1621339470000|2021-05-18 12:04:30|6370|6369|6370|6369|6370|6369|6369.7|6368.7|7
1621339480000|2021-05-18 12:04:40|6369.7|6368.7|6370.5|6369.5|6370.5|6369.5|6369.7|6368.7|8
1621339490000|2021-05-18 12:04:50|6370.7|6369.7|6371|6370|6371.2|6370.2|6370.7|6369.7|3023
1621339510000|2021-05-18 12:05:10|6371.2|6370.2|6371.7|6370.7|6371.7|6370.7|6371.2|6370.2|19
1621339520000|2021-05-18 12:05:20|6371.5|6370.5|6370.7|6369.7|6371.5|6370.5|6370.7|6369.7|13
1621339530000|2021-05-18 12:05:30|6370.5|6369.5|6370|6369|6370.5|6369.5|6370|6369|5
1621339540000|2021-05-18 12:05:40|6370.2|6369.2|6370.5|6369.5|6370.5|6369.5|6370|6369|6
1621339550000|2021-05-18 12:05:50|6370.2|6369.2|6370|6369|6370.2|6369.2|6370|6369|50
1621339560000|2021-05-18 12:06:00|6369.7|6368.7|6370|6369|6370|6369|6369.7|6368.7|8
1621339570000|2021-05-18 12:06:10|6369.7|6368.7|6369.7|6368.7|6370|6369|6369.7|6368.7|2
1621339580000|2021-05-18 12:06:20|6369.5|6368.5|6369.5|6368.5|6370|6369|6369.5|6368.5|4
1621339590000|2021-05-18 12:06:30|6369.2|6368.2|6369.5|6368.5|6369.5|6368.5|6369.2|6368.2|8
1621339600000|2021-05-18 12:06:40|6369.7|6368.7|6369.5|6368.5|6369.7|6368.7|6369.5|6368.5|4
1621339610000|2021-05-18 12:06:50|6369.7|6368.7|6369.7|6368.7|6370|6369|6369.5|6368.5|18
1621339620000|2021-05-18 12:07:00|6370|6369|6370.7|6369.7|6370.7|6369.7|6370|6369|8
1621339630000|2021-05-18 12:07:10|6370.5|6369.5|6370|6369|6370.5|6369.5|6369.7|6368.7|10
1621339640000|2021-05-18 12:07:20|6369.7|6368.7|6370|6369|6370|6369|6369.5|6368.5|6
1621339650000|2021-05-18 12:07:30|6370.2|6369.2|6370.2|6369.2|6370.5|6369.5|6370.2|6369.2|14
1621339660000|2021-05-18 12:07:40|6370.5|6369.5|6370|6369|6370.5|6369.5|6370|6369|1
1621339670000|2021-05-18 12:07:50|6370.2|6369.2|6370.5|6369.5|6370.7|6369.7|6370.2|6369.2|14
1621339680000|2021-05-18 12:08:00|6370.2|6369.2|6370.2|6369.2|6370.5|6369.5|6370|6369|5
1621339690000|2021-05-18 12:08:10|6370.5|6369.5|6370.5|6369.5|6370.7|6369.7|6370.5|6369.5|4
1621339700000|2021-05-18 12:08:20|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.5|6369.5|4
1621339710000|2021-05-18 12:08:30|6370.5|6369.5|6370.7|6369.7|6370.7|6369.7|6370.5|6369.5|35
1621339720000|2021-05-18 12:08:40|6371|6370|6371|6370|6371.2|6370.2|6371|6370|18
1621339730000|2021-05-18 12:08:50|6371.2|6370.2|6372|6371|6372|6371|6371|6370|15
1621339740000|2021-05-18 12:09:00|||||||||1
1621339750000|2021-05-18 12:09:10|6371.7|6370.7|6372|6371|6372|6371|6371.5|6370.5|6
1621339760000|2021-05-18 12:09:20|6372.2|6371.2|6372.5|6371.5|6372.5|6371.5|6372|6371|53
1621339770000|2021-05-18 12:09:30|6372.7|6371.7|6372.5|6371.5|6372.7|6371.7|6372.2|6371.2|6
1621339780000|2021-05-18 12:09:40|6372.7|6371.7|6373|6372|6373|6372|6372.5|6371.5|6
1621339790000|2021-05-18 12:09:50|6372.7|6371.7|6372|6371|6373|6372|6372|6371|9
1621339800000|2021-05-18 12:10:00|6372.2|6371.2|6372.2|6371.2|6372.2|6371.2|6372.2|6371.2|8
1621339810000|2021-05-18 12:10:10|6372|6371|6371.7|6370.7|6372.2|6371.2|6371.5|6370.5|6
1621339820000|2021-05-18 12:10:20|6371.5|6370.5|6371.2|6370.2|6371.5|6370.5|6371.2|6370.2|8
1621339830000|2021-05-18 12:10:30|6371.5|6370.5|6372.5|6371.5|6372.5|6371.5|6371.5|6370.5|9
1621339840000|2021-05-18 12:10:40|6372.7|6371.7|6373.2|6372.2|6373.5|6372.5|6372.7|6371.7|16
1621339850000|2021-05-18 12:10:50|6373.5|6372.5|6373.5|6372.5|6373.5|6372.5|6373.2|6372.2|1
1621339860000|2021-05-18 12:11:00|6373.2|6372.2|6373.5|6372.5|6373.5|6372.5|6373|6372|4
1621339870000|2021-05-18 12:11:10|6373.7|6372.7|6373.5|6372.5|6374|6373|6373.5|6372.5|9
1621339880000|2021-05-18 12:11:20|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|4
1621339890000|2021-05-18 12:11:30|6373.5|6372.5|6373.5|6372.5|6373.7|6372.7|6373.5|6372.5|18
1621339900000|2021-05-18 12:11:40|6373.2|6372.2|6373|6372|6373.2|6372.2|6373|6372|5
1621339910000|2021-05-18 12:11:50|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|4
1621339920000|2021-05-18 12:12:00|6373.5|6372.5|6373.5|6372.5|6373.5|6372.5|6373.5|6372.5|0
1621339930000|2021-05-18 12:12:10|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|6373.7|6372.7|8
1621339940000|2021-05-18 12:12:20|6374|6373|6373.5|6372.5|6374|6373|6373.5|6372.5|27
1621339950000|2021-05-18 12:12:30|6373.7|6372.7|6373.5|6372.5|6373.7|6372.7|6373.5|6372.5|4
1621339960000|2021-05-18 12:12:40|6373.2|6372.2|6373.5|6372.5|6373.5|6372.5|6373.2|6372.2|12
1621339970000|2021-05-18 12:12:50|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|6373.2|6372.2|49
1621339980000|2021-05-18 12:13:00|6373.5|6372.5|6374|6373|6374|6373|6373.5|6372.5|12
1621340000000|2021-05-18 12:13:20|6373.7|6372.7|6374|6373|6374|6373|6373.7|6372.7|2
1621340020000|2021-05-18 12:13:40|||||||||19
1621340030000|2021-05-18 12:13:50|6374.2|6373.2|6375|6374|6375|6374|6374.2|6373.2|10
1621340040000|2021-05-18 12:14:00|6374.7|6373.7|6374.5|6373.5|6374.7|6373.7|6374.5|6373.5|25
1621340050000|2021-05-18 12:14:10|6374.7|6373.7|6375|6374|6375|6374|6374.7|6373.7|9
1621340060000|2021-05-18 12:14:20|6375.2|6374.2|6375|6374|6375.2|6374.2|6375|6374|3
1621340070000|2021-05-18 12:14:30|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6
1621340080000|2021-05-18 12:14:40|6375|6374|6375|6374|6375.2|6374.2|6374.7|6373.7|3
1621340090000|2021-05-18 12:14:50|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|6375.2|6374.2|4
1621340100000|2021-05-18 12:15:00|6375|6374|6374|6373|6375.2|6374.2|6374|6373|84
1621340110000|2021-05-18 12:15:10|6374.2|6373.2|6374.2|6373.2|6374.5|6373.5|6374|6373|9
1621340120000|2021-05-18 12:15:20|6374|6373|6374.2|6373.2|6374.5|6373.5|6374|6373|2
1621340130000|2021-05-18 12:15:30|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|0
1621340140000|2021-05-18 12:15:40|6374.2|6373.2|6374.2|6373.2|6374.5|6373.5|6374.2|6373.2|1
1621340150000|2021-05-18 12:15:50|6374.5|6373.5|6375.2|6374.2|6376|6375|6374.2|6373.2|30
1621340160000|2021-05-18 12:16:00|6375|6374|6375|6374|6375.2|6374.2|6375|6374|5
1621340170000|2021-05-18 12:16:10|6374.7|6373.7|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|5
1621340180000|2021-05-18 12:16:20|6374|6373|6374.5|6373.5|6374.5|6373.5|6374|6373|10
1621340190000|2021-05-18 12:16:30|6374.2|6373.2|6374.2|6373.2|6374.5|6373.5|6374.2|6373.2|49
1621340200000|2021-05-18 12:16:40|6374.5|6373.5|6374.5|6373.5|6374.7|6373.7|6374.2|6373.2|4
1621340210000|2021-05-18 12:16:50|6374.7|6373.7|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|1
1621340220000|2021-05-18 12:17:00|6374|6373|6374.5|6373.5|6374.5|6373.5|6374|6373|4
1621340230000|2021-05-18 12:17:10|6374.7|6373.7|6375.2|6374.2|6375.5|6374.5|6374.7|6373.7|32
1621340240000|2021-05-18 12:17:20|6375.5|6374.5|6375.2|6374.2|6375.5|6374.5|6375.2|6374.2|1
1621340260000|2021-05-18 12:17:40|6375.5|6374.5|6375.5|6374.5|6375.5|6374.5|6375.5|6374.5|8
1621340270000|2021-05-18 12:17:50|6375.7|6374.7|6375|6374|6375.7|6374.7|6375|6374|5
1621340280000|2021-05-18 12:18:00|6374.7|6373.7|6374.5|6373.5|6374.7|6373.7|6374.5|6373.5|13
1621340290000|2021-05-18 12:18:10|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|0
1621340300000|2021-05-18 12:18:20|6374|6373|6374.2|6373.2|6374.2|6373.2|6374|6373|15
1621340310000|2021-05-18 12:18:30|6374.5|6373.5|6374.2|6373.2|6375|6374|6374.2|6373.2|17
1621340320000|2021-05-18 12:18:40|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374|6373|10
1621340330000|2021-05-18 12:18:50|6374.7|6373.7|6374.5|6373.5|6374.7|6373.7|6374.5|6373.5|6
1621340350000|2021-05-18 12:19:10|6374.7|6373.7|6374.5|6373.5|6375|6374|6374.5|6373.5|18
1621340360000|2021-05-18 12:19:20|6374|6373|6374|6373|6374|6373|6374|6373|21
1621340370000|2021-05-18 12:19:30|6374.2|6373.2|6374|6373|6374.2|6373.2|6374|6373|4
1621340390000|2021-05-18 12:19:50|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|8
1621340400000|2021-05-18 12:20:00|6374.7|6373.7|6374.2|6373.2|6374.7|6373.7|6374.2|6373.2|57
1621340410000|2021-05-18 12:20:10|6374|6373|6373.7|6372.7|6374|6373|6373.5|6372.5|22
1621340420000|2021-05-18 12:20:20|6373.5|6372.5|6373.5|6372.5|6373.5|6372.5|6373.5|6372.5|2
1621340430000|2021-05-18 12:20:30|6373.7|6372.7|6373.7|6372.7|6374|6373|6373.7|6372.7|25
1621340440000|2021-05-18 12:20:40|6374|6373|6373.7|6372.7|6374|6373|6373.7|6372.7|2
1621340450000|2021-05-18 12:20:50|6374|6373|6374|6373|6374.2|6373.2|6373.7|6372.7|2606
1621340460000|2021-05-18 12:21:00|6373.7|6372.7|6373.5|6372.5|6374|6373|6373.5|6372.5|4
1621340470000|2021-05-18 12:21:10|6373.7|6372.7|6374|6373|6374|6373|6373.7|6372.7|9
1621340480000|2021-05-18 12:21:20|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|6374.2|6373.2|3
1621340490000|2021-05-18 12:21:30|6374|6373|6374|6373|6374|6373|6374|6373|1
1621340500000|2021-05-18 12:21:40|6373|6372|6373|6372|6373|6372|6373|6372|70
1621340510000|2021-05-18 12:21:50|||||||||1
1621340520000|2021-05-18 12:22:00|6372.7|6371.7|6372.5|6371.5|6372.7|6371.7|6372.5|6371.5|29
1621340530000|2021-05-18 12:22:10|6372.7|6371.7|6373|6372|6373|6372|6372.7|6371.7|17
1621340540000|2021-05-18 12:22:20|6372.7|6371.7|6372.2|6371.2|6372.7|6371.7|6372.2|6371.2|6
1621340550000|2021-05-18 12:22:30|6372.5|6371.5|6372.2|6371.2|6372.5|6371.5|6372.2|6371.2|5
1621340560000|2021-05-18 12:22:40|6372.5|6371.5|6372.2|6371.2|6372.5|6371.5|6372.2|6371.2|0
1621340570000|2021-05-18 12:22:50|6372.5|6371.5|6372.2|6371.2|6372.5|6371.5|6372.2|6371.2|2
1621340580000|2021-05-18 12:23:00|6372|6371|6372.2|6371.2|6372.2|6371.2|6372|6371|12
1621340590000|2021-05-18 12:23:10|6372.5|6371.5|6372|6371|6372.5|6371.5|6372|6371|0
1621340600000|2021-05-18 12:23:20|6372.2|6371.2|6372|6371|6372.5|6371.5|6372|6371|10
1621340610000|2021-05-18 12:23:30|||||||||3
1621340620000|2021-05-18 12:23:40|6371.7|6370.7|6372|6371|6372|6371|6371.5|6370.5|9
1621340630000|2021-05-18 12:23:50|6371.7|6370.7|6371.7|6370.7|6372|6371|6371.7|6370.7|0
1621340640000|2021-05-18 12:24:00|6372|6371|6372.2|6371.2|6372.2|6371.2|6372|6371|7
1621340650000|2021-05-18 12:24:10|6372.5|6371.5|6372|6371|6372.7|6371.7|6372|6371|26
1621340660000|2021-05-18 12:24:20|6371.7|6370.7|6371.2|6370.2|6371.7|6370.7|6371|6370|9
1621340670000|2021-05-18 12:24:30|6371|6370|6371|6370|6371|6370|6371|6370|1
1621340690000|2021-05-18 12:24:50|6370.5|6369.5|6370.5|6369.5|6370.5|6369.5|6370.5|6369.5|3
1621340700000|2021-05-18 12:25:00|6370.2|6369.2|6370.7|6369.7|6371|6370|6370.2|6369.2|33
1621340710000|2021-05-18 12:25:10|6371|6370|6370.7|6369.7|6371|6370|6370.7|6369.7|3
1621340720000|2021-05-18 12:25:20|6370.5|6369.5|6369.5|6368.5|6370.5|6369.5|6369.5|6368.5|4
1621340730000|2021-05-18 12:25:30|6369.7|6368.7|6369|6368|6369.7|6368.7|6369|6368|8
1621340740000|2021-05-18 12:25:40|6369.2|6368.2|6369|6368|6369.5|6368.5|6369|6368|3
1621340750000|2021-05-18 12:25:50|6368.7|6367.7|6369|6368|6369|6368|6368.7|6367.7|4
1621340760000|2021-05-18 12:26:00|6368.7|6367.7|6369.5|6368.5|6369.7|6368.7|6368.7|6367.7|59
1621340770000|2021-05-18 12:26:10|6369|6368|6369.5|6368.5|6369.5|6368.5|6369|6368|16
1621340780000|2021-05-18 12:26:20|||||||||2
1621340790000|2021-05-18 12:26:30|6370|6369|6370|6369|6370|6369|6370|6369|5
1621340800000|2021-05-18 12:26:40|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|6369.7|6368.7|1
1621340810000|2021-05-18 12:26:50|6369.5|6368.5|6368.5|6367.5|6369.7|6368.7|6368.5|6367.5|41
1621340820000|2021-05-18 12:27:00|6368.7|6367.7|6368.7|6367.7|6369|6368|6368.5|6367.5|17
1621340830000|2021-05-18 12:27:10|||||||||2
1621340840000|2021-05-18 12:27:20|6369|6368|6369|6368|6369.5|6368.5|6368.7|6367.7|8
1621340850000|2021-05-18 12:27:30|6368.7|6367.7|6368.5|6367.5|6369|6368|6368.5|6367.5|1
1621340860000|2021-05-18 12:27:40|6368.7|6367.7|6369.5|6368.5|6369.5|6368.5|6368.7|6367.7|56
1621340870000|2021-05-18 12:27:50|6369.2|6368.2|6369.5|6368.5|6369.5|6368.5|6369.2|6368.2|4
1621340880000|2021-05-18 12:28:00|6369.7|6368.7|6370|6369|6370|6369|6369.7|6368.7|36
1621340900000|2021-05-18 12:28:20|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|6370.2|6369.2|3
1621340920000|2021-05-18 12:28:40|6370|6369|6370.5|6369.5|6370.5|6369.5|6370|6369|6
1621340930000|2021-05-18 12:28:50|6370.2|6369.2|6370.7|6369.7|6371|6370|6370.2|6369.2|18
1621340940000|2021-05-18 12:29:00|6371|6370|6371|6370|6371|6370|6370.7|6369.7|4
1621340950000|2021-05-18 12:29:10|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|6371.2|6370.2|4
1621340960000|2021-05-18 12:29:20|6371|6370|6370.7|6369.7|6371|6370|6370.7|6369.7|46
1621340970000|2021-05-18 12:29:30|6371|6370|6370.7|6369.7|6371.2|6370.2|6370.7|6369.7|6
1621340980000|2021-05-18 12:29:40|6371|6370|6370.5|6369.5|6371|6370|6370.5|6369.5|2
1621340990000|2021-05-18 12:29:50|||||||||4
1621341000000|2021-05-18 12:30:00|6370|6369|6370.7|6369.7|6370.7|6369.7|6370|6369|8
1621341010000|2021-05-18 12:30:10|6371|6370|6371.2|6370.2|6371.2|6370.2|6371|6370|5
1621341020000|2021-05-18 12:30:20|6371|6370|6371.2|6370.2|6371.2|6370.2|6371|6370|0
1621341030000|2021-05-18 12:30:30|6371|6370|6371.2|6370.2|6371.2|6370.2|6370.7|6369.7|4
1621341040000|2021-05-18 12:30:40|6371.5|6370.5|6371.5|6370.5|6372|6371|6371.2|6370.2|9
1621341050000|2021-05-18 12:30:50|6371.2|6370.2|6371.5|6370.5|6371.5|6370.5|6371.2|6370.2|5
1621341060000|2021-05-18 12:31:00|6371.2|6370.2|6371|6370|6371.2|6370.2|6371|6370|9
1621341070000|2021-05-18 12:31:10|6370.7|6369.7|6370.5|6369.5|6371|6370|6370.5|6369.5|4
1621341080000|2021-05-18 12:31:20|6370.2|6369.2|6370.7|6369.7|6370.7|6369.7|6370.2|6369.2|55
1621341090000|2021-05-18 12:31:30|6370.5|6369.5|6371|6370|6371|6370|6370.5|6369.5|31
1621341100000|2021-05-18 12:31:40|6371.2|6370.2|6371.5|6370.5|6371.5|6370.5|6371|6370|6
1621341110000|2021-05-18 12:31:50|6371.2|6370.2|6371|6370|6371.2|6370.2|6370.7|6369.7|21
1621341120000|2021-05-18 12:32:00|6371.2|6370.2|6370.7|6369.7|6371.7|6370.7|6370.7|6369.7|8
1621341130000|2021-05-18 12:32:10|6371|6370|6372|6371|6372|6371|6371|6370|7
1621341140000|2021-05-18 12:32:20|6371.7|6370.7|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|10
1621341150000|2021-05-18 12:32:30|6371.5|6370.5|6371.2|6370.2|6371.7|6370.7|6371.2|6370.2|4
1621341160000|2021-05-18 12:32:40|6371.5|6370.5|6371.2|6370.2|6371.5|6370.5|6371.2|6370.2|5
1621341170000|2021-05-18 12:32:50|6371.5|6370.5|6371.7|6370.7|6372|6371|6371.5|6370.5|1
1621341180000|2021-05-18 12:33:00|6372|6371|6371.7|6370.7|6372|6371|6371.7|6370.7|4
1621341190000|2021-05-18 12:33:10|6371.5|6370.5|6371.2|6370.2|6371.5|6370.5|6371.2|6370.2|2
1621341200000|2021-05-18 12:33:20|6371.5|6370.5|6370.5|6369.5|6371.5|6370.5|6370.5|6369.5|5
1621341210000|2021-05-18 12:33:30|6370|6369|6370|6369|6370|6369|6370|6369|9
1621341220000|2021-05-18 12:33:40|6369.5|6368.5|6370|6369|6370|6369|6369.2|6368.2|16
1621341230000|2021-05-18 12:33:50|6369.7|6368.7|6369.7|6368.7|6370|6369|6369.7|6368.7|1
1621341240000|2021-05-18 12:34:00|6370|6369|6371.5|6370.5|6371.5|6370.5|6369.7|6368.7|25
1621341250000|2021-05-18 12:34:10|6371.2|6370.2|6371.5|6370.5|6371.7|6370.7|6371.2|6370.2|9
1621341260000|2021-05-18 12:34:20|6371.7|6370.7|6372.2|6371.2|6372.2|6371.2|6371.7|6370.7|5
1621341270000|2021-05-18 12:34:30|6372.5|6371.5|6372.2|6371.2|6372.5|6371.5|6372.2|6371.2|8
1621341280000|2021-05-18 12:34:40|6372.5|6371.5|6372|6371|6372.5|6371.5|6371.7|6370.7|46
1621341290000|2021-05-18 12:34:50|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|6371.7|6370.7|267
1621341300000|2021-05-18 12:35:00|6372|6371|6372|6371|6372|6371|6371.7|6370.7|1
1621341310000|2021-05-18 12:35:10|6372.2|6371.2|6372.2|6371.2|6372.2|6371.2|6372.2|6371.2|2
1621341320000|2021-05-18 12:35:20|6372|6371|6372.2|6371.2|6372.2|6371.2|6372|6371|5
1621341330000|2021-05-18 12:35:30|6372.5|6371.5|6373|6372|6373|6372|6372.5|6371.5|7
1621341340000|2021-05-18 12:35:40|6373.2|6372.2|6373.7|6372.7|6373.7|6372.7|6373.2|6372.2|19
1621341350000|2021-05-18 12:35:50|6373.5|6372.5|6373.5|6372.5|6373.7|6372.7|6373.5|6372.5|8
1621341360000|2021-05-18 12:36:00|6373.2|6372.2|6371.7|6370.7|6373.2|6372.2|6371.7|6370.7|15
1621341370000|2021-05-18 12:36:10|6371.5|6370.5|6370.5|6369.5|6371.5|6370.5|6370.2|6369.2|41
1621341380000|2021-05-18 12:36:20|6370.7|6369.7|6370.5|6369.5|6370.7|6369.7|6370.5|6369.5|8
1621341390000|2021-05-18 12:36:30|6370.2|6369.2|6369.7|6368.7|6370.5|6369.5|6369.7|6368.7|2
1621341400000|2021-05-18 12:36:40|6370|6369|6369.7|6368.7|6370.2|6369.2|6369.7|6368.7|18
1621341410000|2021-05-18 12:36:50|6369.5|6368.5|6369.7|6368.7|6369.7|6368.7|6369.5|6368.5|367
1621341420000|2021-05-18 12:37:00|6370|6369|6370.2|6369.2|6370.2|6369.2|6369.7|6368.7|7
1621341430000|2021-05-18 12:37:10|6370.5|6369.5|6370.2|6369.2|6370.5|6369.5|6370.2|6369.2|1
1621341440000|2021-05-18 12:37:20|6370.5|6369.5|6371.2|6370.2|6371.2|6370.2|6370.5|6369.5|7
1621341450000|2021-05-18 12:37:30|6371.5|6370.5|6371.5|6370.5|6371.5|6370.5|6371.2|6370.2|2
1621341460000|2021-05-18 12:37:40|||||||||2
1621341470000|2021-05-18 12:37:50|6371.2|6370.2|6370.5|6369.5|6371.2|6370.2|6370.5|6369.5|12
1621341480000|2021-05-18 12:38:00|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|6370.7|6369.7|5
1621341490000|2021-05-18 12:38:10|6371|6370|6370.5|6369.5|6371|6370|6370.5|6369.5|129
1621341500000|2021-05-18 12:38:20|6370.2|6369.2|6370|6369|6370.5|6369.5|6370|6369|78
1621341510000|2021-05-18 12:38:30|||||||||120
1621341520000|2021-05-18 12:38:40|6370.2|6369.2|6370.5|6369.5|6370.5|6369.5|6370.2|6369.2|77
1621341530000|2021-05-18 12:38:50|6370.2|6369.2|6370|6369|6370.2|6369.2|6370|6369|1
1621341540000|2021-05-18 12:39:00|6369.7|6368.7|6369.5|6368.5|6369.7|6368.7|6369.5|6368.5|11
1621341550000|2021-05-18 12:39:10|6369.7|6368.7|6369|6368|6369.7|6368.7|6369|6368|9
1621341560000|2021-05-18 12:39:20|6369.2|6368.2|6369|6368|6369.2|6368.2|6369|6368|3
1621341570000|2021-05-18 12:39:30|6368.7|6367.7|6369.5|6368.5|6369.7|6368.7|6368.7|6367.7|13
1621341580000|2021-05-18 12:39:40|6369.7|6368.7|6369.7|6368.7|6370|6369|6369.5|6368.5|5
1621341590000|2021-05-18 12:39:50|6369.5|6368.5|6369.5|6368.5|6369.5|6368.5|6369.5|6368.5|0
1621341600000|2021-05-18 12:40:00|6369|6368|6369.2|6368.2|6369.5|6368.5|6368.7|6367.7|54
1621341610000|2021-05-18 12:40:10|6369|6368|6368.7|6367.7|6369.2|6368.2|6368.7|6367.7|1
1621341620000|2021-05-18 12:40:20|6368.5|6367.5|6368.7|6367.7|6369|6368|6368.5|6367.5|3
1621341630000|2021-05-18 12:40:30|6369|6368|6369.5|6368.5|6369.5|6368.5|6368.7|6367.7|5
1621341640000|2021-05-18 12:40:40|6369.2|6368.2|6369|6368|6369.5|6368.5|6369|6368|3
1621341650000|2021-05-18 12:40:50|6368.7|6367.7|6368.5|6367.5|6368.7|6367.7|6368.2|6367.2|6
1621341660000|2021-05-18 12:41:00|6368.2|6367.2|6368|6367|6368.5|6367.5|6368|6367|7
1621341680000|2021-05-18 12:41:20|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|6367.7|6366.7|8
1621341690000|2021-05-18 12:41:30|6368|6367|6367.7|6366.7|6368.2|6367.2|6367.7|6366.7|7
1621341700000|2021-05-18 12:41:40|6367.5|6366.5|6367|6366|6367.7|6366.7|6367|6366|23
1621341710000|2021-05-18 12:41:50|6367.2|6366.2|6367|6366|6367.2|6366.2|6367|6366|12
1621341720000|2021-05-18 12:42:00|6366.7|6365.7|6366.7|6365.7|6367|6366|6366.5|6365.5|14
1621341730000|2021-05-18 12:42:10|6366.5|6365.5|6366.5|6365.5|6366.7|6365.7|6366.5|6365.5|6
1621341740000|2021-05-18 12:42:20|6366|6365|6366|6365|6366|6365|6366|6365|11
1621341750000|2021-05-18 12:42:30|||||||||2
1621341760000|2021-05-18 12:42:40|6365.7|6364.7|6366.2|6365.2|6366.2|6365.2|6365.7|6364.7|9
1621341770000|2021-05-18 12:42:50|6366|6365|6366.2|6365.2|6366.2|6365.2|6365.7|6364.7|64
1621341780000|2021-05-18 12:43:00|6366.5|6365.5|6366.2|6365.2|6366.5|6365.5|6366.2|6365.2|3
1621341790000|2021-05-18 12:43:10|6366|6365|6365.7|6364.7|6366|6365|6365.5|6364.5|13
1621341800000|2021-05-18 12:43:20|6365.5|6364.5|6365.2|6364.2|6365.5|6364.5|6365|6364|37
1621341810000|2021-05-18 12:43:30|6365.5|6364.5|6365.5|6364.5|6365.7|6364.7|6365.2|6364.2|12
1621341820000|2021-05-18 12:43:40|6365.2|6364.2|6365.2|6364.2|6365.2|6364.2|6365.2|6364.2|3
1621341830000|2021-05-18 12:43:50|6365.5|6364.5|6366.2|6365.2|6366.2|6365.2|6365.5|6364.5|2
1621341840000|2021-05-18 12:44:00|6366.5|6365.5|6366.7|6365.7|6367|6366|6366.5|6365.5|44
1621341850000|2021-05-18 12:44:10|6367|6366|6366.7|6365.7|6367|6366|6366.7|6365.7|1
1621341860000|2021-05-18 12:44:20|6367|6366|6367|6366|6367|6366|6366.7|6365.7|0
1621341870000|2021-05-18 12:44:30|6367.5|6366.5|6367.2|6366.2|6367.5|6366.5|6367|6366|22
1621341880000|2021-05-18 12:44:40|6367.5|6366.5|6367.2|6366.2|6367.5|6366.5|6367|6366|2
1621341890000|2021-05-18 12:44:50|6367|6366|6366.2|6365.2|6367|6366|6366.2|6365.2|2
1621341900000|2021-05-18 12:45:00|6366|6365|6366|6365|6366.2|6365.2|6365.5|6364.5|8
1621341910000|2021-05-18 12:45:10|6365.7|6364.7|6365.7|6364.7|6366|6365|6365.7|6364.7|0
1621341920000|2021-05-18 12:45:20|6366|6365|6365.7|6364.7|6366|6365|6365.7|6364.7|4
1621341930000|2021-05-18 12:45:30|6365.5|6364.5|6365.7|6364.7|6366|6365|6365.5|6364.5|2
1621341940000|2021-05-18 12:45:40|6366|6365|6365.7|6364.7|6366|6365|6365.7|6364.7|46
1621341950000|2021-05-18 12:45:50|6365.5|6364.5|6365.7|6364.7|6365.7|6364.7|6365.5|6364.5|6
1621341960000|2021-05-18 12:46:00|6365.5|6364.5|6366.2|6365.2|6366.5|6365.5|6365.5|6364.5|26
1621341970000|2021-05-18 12:46:10|||||||||20
1621341980000|2021-05-18 12:46:20|6366.5|6365.5|6367|6366|6367|6366|6366.5|6365.5|11
1621341990000|2021-05-18 12:46:30|6367.2|6366.2|6367.2|6366.2|6367.7|6366.7|6367.2|6366.2|2
1621342000000|2021-05-18 12:46:40|6367|6366|6367.5|6366.5|6367.5|6366.5|6367|6366|3
1621342010000|2021-05-18 12:46:50|6367.2|6366.2|6367.5|6366.5|6367.5|6366.5|6367.2|6366.2|1
1621342020000|2021-05-18 12:47:00|6367.2|6366.2|6367|6366|6367.2|6366.2|6367|6366|2
1621342030000|2021-05-18 12:47:10|||||||||3
1621342040000|2021-05-18 12:47:20|6366.7|6365.7|6366.2|6365.2|6366.7|6365.7|6366|6365|7
1621342050000|2021-05-18 12:47:30|6366|6365|6365.2|6364.2|6366|6365|6365|6364|188
1621342060000|2021-05-18 12:47:40|6365.5|6364.5|6365.7|6364.7|6366|6365|6365.5|6364.5|11
1621342070000|2021-05-18 12:47:50|6365.5|6364.5|6365.5|6364.5|6365.5|6364.5|6365.2|6364.2|2
1621342080000|2021-05-18 12:48:00|6365.2|6364.2|6365.2|6364.2|6365.5|6364.5|6365.2|6364.2|1
1621342090000|2021-05-18 12:48:10|6365|6364|6365.2|6364.2|6365.2|6364.2|6365|6364|4
1621342100000|2021-05-18 12:48:20|6365|6364|6364.7|6363.7|6365|6364|6364.5|6363.5|7
1621342110000|2021-05-18 12:48:30|6365|6364|6365|6364|6365.2|6364.2|6365|6364|41
1621342120000|2021-05-18 12:48:40|||||||||2
1621342130000|2021-05-18 12:48:50|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|6364.7|6363.7|2
1621342140000|2021-05-18 12:49:00|6364.5|6363.5|6364.7|6363.7|6364.7|6363.7|6364.5|6363.5|3
1621342150000|2021-05-18 12:49:10|6365|6364|6364.7|6363.7|6365|6364|6364.7|6363.7|3
1621342160000|2021-05-18 12:49:20|6364.5|6363.5|6363.5|6362.5|6364.5|6363.5|6363.5|6362.5|18
1621342170000|2021-05-18 12:49:30|6363.2|6362.2|6363.2|6362.2|6363.7|6362.7|6363.2|6362.2|2
1621342180000|2021-05-18 12:49:40|6363.5|6362.5|6363.5|6362.5|6363.7|6362.7|6363.5|6362.5|5
1621342190000|2021-05-18 12:49:50|6363.7|6362.7|6363.5|6362.5|6363.7|6362.7|6363.5|6362.5|0
1621342200000|2021-05-18 12:50:00|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6363|6362|3
1621342210000|2021-05-18 12:50:10|6363.5|6362.5|6363.5|6362.5|6363.5|6362.5|6363.2|6362.2|1
1621342220000|2021-05-18 12:50:20|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|4
1621342230000|2021-05-18 12:50:30|6363.5|6362.5|6364.7|6363.7|6364.7|6363.7|6363.5|6362.5|386
1621342240000|2021-05-18 12:50:40|6364.5|6363.5|6365|6364|6365|6364|6364|6363|9
1621342250000|2021-05-18 12:50:50|6364.5|6363.5|6365|6364|6365|6364|6364.5|6363.5|38
1621342260000|2021-05-18 12:51:00|6364.7|6363.7|6365.5|6364.5|6365.7|6364.7|6364.7|6363.7|18
1621342270000|2021-05-18 12:51:10|6365.7|6364.7|6366.5|6365.5|6366.5|6365.5|6365.5|6364.5|14
1621342280000|2021-05-18 12:51:20|6366.7|6365.7|6366|6365|6366.7|6365.7|6366|6365|89
1621342290000|2021-05-18 12:51:30|6366.2|6365.2|6366.2|6365.2|6366.2|6365.2|6365.7|6364.7|1
1621342300000|2021-05-18 12:51:40|6366|6365|6366.2|6365.2|6366.2|6365.2|6366|6365|2
1621342310000|2021-05-18 12:51:50|6366|6365|6366|6365|6366.2|6365.2|6365.7|6364.7|10
1621342320000|2021-05-18 12:52:00|6366.5|6365.5|6366.5|6365.5|6366.7|6365.7|6366.5|6365.5|7
1621342330000|2021-05-18 12:52:10|6366.2|6365.2|6365.7|6364.7|6366.5|6365.5|6365.5|6364.5|14
1621342340000|2021-05-18 12:52:20|6366|6365|6365.5|6364.5|6366|6365|6365.5|6364.5|3
1621342350000|2021-05-18 12:52:30|6365.7|6364.7|6365.5|6364.5|6365.7|6364.7|6365.5|6364.5|5
1621342360000|2021-05-18 12:52:40|6365.2|6364.2|6364.7|6363.7|6365.2|6364.2|6364.7|6363.7|16
1621342370000|2021-05-18 12:52:50|6365|6364|6364.7|6363.7|6365|6364|6364.7|6363.7|1
1621342380000|2021-05-18 12:53:00|6365|6364|6365|6364|6365|6364|6365|6364|2
1621342390000|2021-05-18 12:53:10|6365.2|6364.2|6365.5|6364.5|6365.5|6364.5|6365.2|6364.2|5
1621342400000|2021-05-18 12:53:20|6365.2|6364.2|6365.2|6364.2|6365.5|6364.5|6365|6364|16
1621342410000|2021-05-18 12:53:30|6365.5|6364.5|6365.5|6364.5|6365.5|6364.5|6365.2|6364.2|0
1621342420000|2021-05-18 12:53:40|6365.2|6364.2|6365.2|6364.2|6365.2|6364.2|6365|6364|30
1621342430000|2021-05-18 12:53:50|6365|6364|6364.2|6363.2|6365.2|6364.2|6364.2|6363.2|8
1621342440000|2021-05-18 12:54:00|6364|6363|6364|6363|6364.2|6363.2|6363.7|6362.7|5
1621342450000|2021-05-18 12:54:10|6363.7|6362.7|6364.5|6363.5|6364.5|6363.5|6363.7|6362.7|17
1621342460000|2021-05-18 12:54:20|6364.2|6363.2|6364.5|6363.5|6364.7|6363.7|6364.2|6363.2|9
1621342480000|2021-05-18 12:54:40|6365|6364|6364.7|6363.7|6365|6364|6364.5|6363.5|21
1621342490000|2021-05-18 12:54:50|6365|6364|6364.7|6363.7|6365.2|6364.2|6364.7|6363.7|7
1621342500000|2021-05-18 12:55:00|6365|6364|6364.7|6363.7|6365|6364|6364.5|6363.5|7
1621342510000|2021-05-18 12:55:10|6364.5|6363.5|6364.7|6363.7|6364.7|6363.7|6364.5|6363.5|5
1621342520000|2021-05-18 12:55:20|6365|6364|6364|6363|6365|6364|6364|6363|10
1621342530000|2021-05-18 12:55:30|6364.2|6363.2|6364.2|6363.2|6364.2|6363.2|6364|6363|4
1621342540000|2021-05-18 12:55:40|6364.5|6363.5|6364.7|6363.7|6365.2|6364.2|6364.5|6363.5|32
1621342550000|2021-05-18 12:55:50|6365|6364|6365.2|6364.2|6365.2|6364.2|6364.7|6363.7|5
1621342560000|2021-05-18 12:56:00|6365|6364|6365|6364|6365.2|6364.2|6365|6364|2
1621342570000|2021-05-18 12:56:10|6364.7|6363.7|6364.7|6363.7|6365|6364|6364.7|6363.7|0
1621342580000|2021-05-18 12:56:20|6364.5|6363.5|6364.5|6363.5|6364.7|6363.7|6364.5|6363.5|1
1621342590000|2021-05-18 12:56:30|6364.7|6363.7|6364.5|6363.5|6365|6364|6364.5|6363.5|6
1621342600000|2021-05-18 12:56:40|6364.2|6363.2|6364.5|6363.5|6364.5|6363.5|6364.2|6363.2|3
1621342610000|2021-05-18 12:56:50|6364.2|6363.2|6364.2|6363.2|6364.5|6363.5|6363.7|6362.7|7
1621342620000|2021-05-18 12:57:00|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|7
1621342630000|2021-05-18 12:57:10|6364.7|6363.7|6365|6364|6365.2|6364.2|6364.7|6363.7|9
1621342640000|2021-05-18 12:57:20|6364.7|6363.7|6364.7|6363.7|6365|6364|6364.7|6363.7|10
1621342650000|2021-05-18 12:57:30|6365|6364|6365|6364|6365|6364|6364.7|6363.7|1
1621342660000|2021-05-18 12:57:40|||||||||2
1621342670000|2021-05-18 12:57:50|6365.2|6364.2|6364.7|6363.7|6365.7|6364.7|6364.7|6363.7|11
1621342680000|2021-05-18 12:58:00|6365|6364|6364.7|6363.7|6365|6364|6364.5|6363.5|16
1621342690000|2021-05-18 12:58:10|||||||||2
1621342700000|2021-05-18 12:58:20|6365|6364|6364.5|6363.5|6365|6364|6364.5|6363.5|5
1621342710000|2021-05-18 12:58:30|6364.7|6363.7|6364.7|6363.7|6365|6364|6364.7|6363.7|16
1621342720000|2021-05-18 12:58:40|6365|6364|6365|6364|6365|6364|6365|6364|2
1621342730000|2021-05-18 12:58:50|6364.5|6363.5|6365|6364|6365|6364|6364.5|6363.5|17
1621342740000|2021-05-18 12:59:00|6365.2|6364.2|6365.7|6364.7|6365.7|6364.7|6365.2|6364.2|72
1621342750000|2021-05-18 12:59:10|||||||||4
1621342760000|2021-05-18 12:59:20|6366|6365|6366|6365|6366|6365|6366|6365|6
1621342770000|2021-05-18 12:59:30|6365.5|6364.5|6365.5|6364.5|6365.7|6364.7|6365.5|6364.5|15
1621342780000|2021-05-18 12:59:40|6365.7|6364.7|6365.7|6364.7|6366|6365|6365.5|6364.5|2
1621342790000|2021-05-18 12:59:50|6365.5|6364.5|6365.7|6364.7|6366|6365|6365.5|6364.5|2
1621342800000|2021-05-18 13:00:00|6365.5|6364.5|6365.5|6364.5|6366|6365|6365.5|6364.5|5
1621342810000|2021-05-18 13:00:10|6365|6364|6364.7|6363.7|6365|6364|6364.7|6363.7|28
1621342820000|2021-05-18 13:00:20|6364.5|6363.5|6364.5|6363.5|6364.7|6363.7|6364.5|6363.5|5
1621342830000|2021-05-18 13:00:30|6364.2|6363.2|6364.7|6363.7|6364.7|6363.7|6364.2|6363.2|13
1621342840000|2021-05-18 13:00:40|6364.5|6363.5|6365.5|6364.5|6365.5|6364.5|6364.5|6363.5|27
1621342850000|2021-05-18 13:00:50|6365.2|6364.2|6365.2|6364.2|6365.7|6364.7|6365|6364|9
1621342860000|2021-05-18 13:01:00|6365|6364|6364.2|6363.2|6365.2|6364.2|6364.2|6363.2|4
1621342870000|2021-05-18 13:01:10|6364.5|6363.5|6364.5|6363.5|6364.7|6363.7|6364.5|6363.5|0
1621342880000|2021-05-18 13:01:20|6364.2|6363.2|6364|6363|6364.2|6363.2|6364|6363|5
1621342890000|2021-05-18 13:01:30|6364.2|6363.2|6364.5|6363.5|6364.5|6363.5|6364.2|6363.2|3
1621342900000|2021-05-18 13:01:40|6364.7|6363.7|6365|6364|6365|6364|6364.7|6363.7|4
1621342910000|2021-05-18 13:01:50|6364.7|6363.7|6364.2|6363.2|6364.7|6363.7|6364.2|6363.2|12
1621342920000|2021-05-18 13:02:00|6364|6363|6364.2|6363.2|6364.2|6363.2|6363.7|6362.7|1027
1621342930000|2021-05-18 13:02:10|||||||||4
1621342940000|2021-05-18 13:02:20|||||||||3
1621342950000|2021-05-18 13:02:30|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|16
1621342960000|2021-05-18 13:02:40|6364.7|6363.7|6364.5|6363.5|6364.7|6363.7|6364.5|6363.5|13
1621342970000|2021-05-18 13:02:50|||||||||5
1621342980000|2021-05-18 13:03:00|||||||||2
1621342990000|2021-05-18 13:03:10|6364.7|6363.7|6364.7|6363.7|6365|6364|6364.5|6363.5|14
1621343000000|2021-05-18 13:03:20|6364.5|6363.5|6364.2|6363.2|6364.5|6363.5|6364|6363|9
1621343010000|2021-05-18 13:03:30|6364|6363|6364|6363|6364|6363|6364|6363|1
1621343020000|2021-05-18 13:03:40|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|6363.7|6362.7|18
1621343030000|2021-05-18 13:03:50|6364|6363|6363.5|6362.5|6364|6363|6363.5|6362.5|11
1621343040000|2021-05-18 13:04:00|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|1
1621343050000|2021-05-18 13:04:10|6363|6362|6363.2|6362.2|6363.5|6362.5|6363|6362|3
1621343060000|2021-05-18 13:04:20|6363.5|6362.5|6363|6362|6363.5|6362.5|6363|6362|1
1621343070000|2021-05-18 13:04:30|6362.7|6361.7|6363|6362|6363|6362|6362.5|6361.5|17
1621343080000|2021-05-18 13:04:40|6362.7|6361.7|6362.7|6361.7|6363|6362|6362.7|6361.7|241
1621343090000|2021-05-18 13:04:50|6362.5|6361.5|6362|6361|6362.5|6361.5|6362|6361|12
1621343100000|2021-05-18 13:05:00|6362.2|6361.2|6362.2|6361.2|6362.2|6361.2|6362|6361|5
1621343110000|2021-05-18 13:05:10|6362|6361|6362|6361|6362.2|6361.2|6362|6361|5
1621343120000|2021-05-18 13:05:20|6361.7|6360.7|6361.7|6360.7|6362|6361|6361.7|6360.7|40
1621343130000|2021-05-18 13:05:30|6362|6361|6362|6361|6362|6361|6361.7|6360.7|8
1621343140000|2021-05-18 13:05:40|6362.2|6361.2|6362.2|6361.2|6362.5|6361.5|6362|6361|5
1621343150000|2021-05-18 13:05:50|6362|6361|6361.7|6360.7|6362|6361|6361.7|6360.7|1
1621343160000|2021-05-18 13:06:00|6361.5|6360.5|6360.5|6359.5|6361.7|6360.7|6360.5|6359.5|32
1621343170000|2021-05-18 13:06:10|6360.2|6359.2|6360.2|6359.2|6360.2|6359.2|6360.2|6359.2|3
1621343180000|2021-05-18 13:06:20|6360.5|6359.5|6360.5|6359.5|6360.7|6359.7|6360.5|6359.5|19
1621343190000|2021-05-18 13:06:30|6360.2|6359.2|6360.2|6359.2|6360.2|6359.2|6360.2|6359.2|14
1621343200000|2021-05-18 13:06:40|6360.5|6359.5|6360.2|6359.2|6360.5|6359.5|6360.2|6359.2|2
1621343210000|2021-05-18 13:06:50|6360|6359|6360.2|6359.2|6360.2|6359.2|6360|6359|0
1621343220000|2021-05-18 13:07:00|6360|6359|6359.7|6358.7|6360|6359|6359.7|6358.7|14
1621343230000|2021-05-18 13:07:10|6360|6359|6360|6359|6360|6359|6359.7|6358.7|57
1621343240000|2021-05-18 13:07:20|||||||||6
1621343250000|2021-05-18 13:07:30|6359.7|6358.7|6359.7|6358.7|6359.7|6358.7|6359.5|6358.5|6
1621343260000|2021-05-18 13:07:40|6359.5|6358.5|6359.5|6358.5|6360|6359|6359.5|6358.5|6
1621343270000|2021-05-18 13:07:50|6359|6358|6358.7|6357.7|6359.2|6358.2|6358.5|6357.5|38
1621343280000|2021-05-18 13:08:00|6358.5|6357.5|6358.5|6357.5|6358.7|6357.7|6358.5|6357.5|4
1621343290000|2021-05-18 13:08:10|6358.2|6357.2|6358|6357|6358.5|6357.5|6358|6357|9
1621343300000|2021-05-18 13:08:20|6358.2|6357.2|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|10
1621343310000|2021-05-18 13:08:30|6359|6358|6359|6358|6359|6358|6358.5|6357.5|7
1621343320000|2021-05-18 13:08:40|6359.2|6358.2|6359|6358|6359.2|6358.2|6359|6358|4
1621343330000|2021-05-18 13:08:50|6359.2|6358.2|6359|6358|6359.2|6358.2|6359|6358|9
1621343340000|2021-05-18 13:09:00|6358.5|6357.5|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|19
1621343350000|2021-05-18 13:09:10|6358.5|6357.5|6359|6358|6359.2|6358.2|6358.2|6357.2|24
1621343360000|2021-05-18 13:09:20|6359.2|6358.2|6359|6358|6359.5|6358.5|6359|6358|22
1621343370000|2021-05-18 13:09:30|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.5|6357.5|36
1621343380000|2021-05-18 13:09:40|6358.5|6357.5|6359|6358|6359|6358|6358.5|6357.5|7
1621343390000|2021-05-18 13:09:50|6359.2|6358.2|6359|6358|6359.2|6358.2|6359|6358|12
1621343400000|2021-05-18 13:10:00|6358.7|6357.7|6358.7|6357.7|6359|6358|6358.5|6357.5|29
1621343410000|2021-05-18 13:10:10|6359|6358|6359|6358|6359|6358|6358.7|6357.7|11
1621343420000|2021-05-18 13:10:20|6358.7|6357.7|6358.7|6357.7|6358.7|6357.7|6358.5|6357.5|4
1621343430000|2021-05-18 13:10:30|6359|6358|6359|6358|6359.2|6358.2|6359|6358|24
1621343440000|2021-05-18 13:10:40|||||||||10
1621343450000|2021-05-18 13:10:50|||||||||42
1621343460000|2021-05-18 13:11:00|6359.2|6358.2|6359|6358|6359.2|6358.2|6358.7|6357.7|54
1621343470000|2021-05-18 13:11:10|||||||||22
1621343480000|2021-05-18 13:11:20|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|14
1621343490000|2021-05-18 13:11:30|6359|6358|6358.7|6357.7|6359|6358|6358.5|6357.5|10
1621343500000|2021-05-18 13:11:40|6358.5|6357.5|6360|6359|6360|6359|6358.5|6357.5|24
1621343510000|2021-05-18 13:11:50|6359.7|6358.7|6359.5|6358.5|6359.7|6358.7|6359.5|6358.5|35
1621343520000|2021-05-18 13:12:00|6359.7|6358.7|6359.5|6358.5|6359.7|6358.7|6359.5|6358.5|43
1621343530000|2021-05-18 13:12:10|6359.7|6358.7|6359|6358|6359.7|6358.7|6359|6358|21
1621343540000|2021-05-18 13:12:20|6359.2|6358.2|6359|6358|6359.2|6358.2|6359|6358|11
1621343550000|2021-05-18 13:12:30|||||||||2
1621343560000|2021-05-18 13:12:40|6358.5|6357.5|6358.5|6357.5|6358.5|6357.5|6358.5|6357.5|14
1621343570000|2021-05-18 13:12:50|||||||||11
1621343580000|2021-05-18 13:13:00|6358.2|6357.2|6358.7|6357.7|6358.7|6357.7|6358.2|6357.2|4
1621343590000|2021-05-18 13:13:10|6358.5|6357.5|6359|6358|6359|6358|6358.5|6357.5|1
1621343600000|2021-05-18 13:13:20|6359.2|6358.2|6359|6358|6359.2|6358.2|6359|6358|19
1621343610000|2021-05-18 13:13:30|6359.2|6358.2|6359|6358|6359.2|6358.2|6359|6358|8
1621343620000|2021-05-18 13:13:40|6359.2|6358.2|6358.5|6357.5|6359.2|6358.2|6358.5|6357.5|17
1621343630000|2021-05-18 13:13:50|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|6358|6357|6
1621343640000|2021-05-18 13:14:00|6358|6357|6357.7|6356.7|6358|6357|6357.5|6356.5|28
1621343650000|2021-05-18 13:14:10|6358|6357|6358.5|6357.5|6358.5|6357.5|6357.5|6356.5|30
1621343660000|2021-05-18 13:14:20|||||||||2
1621343670000|2021-05-18 13:14:30|6358.2|6357.2|6358|6357|6358.2|6357.2|6358|6357|2
1621343680000|2021-05-18 13:14:40|6358.2|6357.2|6358|6357|6358.5|6357.5|6358|6357|11
1621343690000|2021-05-18 13:14:50|6358.2|6357.2|6358|6357|6358.2|6357.2|6358|6357|12
1621343700000|2021-05-18 13:15:00|6357.7|6356.7|6357.2|6356.2|6357.7|6356.7|6357|6356|11
1621343710000|2021-05-18 13:15:10|6357|6356|6358.5|6357.5|6358.5|6357.5|6357|6356|10
1621343720000|2021-05-18 13:15:20|6358.2|6357.2|6358.5|6357.5|6358.5|6357.5|6358.2|6357.2|0
1621343730000|2021-05-18 13:15:30|6358.2|6357.2|6358.5|6357.5|6358.5|6357.5|6358.2|6357.2|8
1621343740000|2021-05-18 13:15:40|6358.2|6357.2|6358.5|6357.5|6358.5|6357.5|6357.7|6356.7|4
1621343750000|2021-05-18 13:15:50|6358.2|6357.2|6357.5|6356.5|6358.2|6357.2|6357.5|6356.5|3
1621343760000|2021-05-18 13:16:00|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.5|6356.5|3
1621343770000|2021-05-18 13:16:10|6358.2|6357.2|6358|6357|6358.2|6357.2|6358|6357|6
1621343780000|2021-05-18 13:16:20|6358.2|6357.2|6358|6357|6358.2|6357.2|6358|6357|1
1621343790000|2021-05-18 13:16:30|6358.2|6357.2|6358.2|6357.2|6358.2|6357.2|6358|6357|1
1621343800000|2021-05-18 13:16:40|6358|6357|6357.7|6356.7|6358.2|6357.2|6357.5|6356.5|39
1621343810000|2021-05-18 13:16:50|6357.5|6356.5|6357.2|6356.2|6357.5|6356.5|6357.2|6356.2|5
1621343820000|2021-05-18 13:17:00|6357|6356|6357.7|6356.7|6357.7|6356.7|6357|6356|4
1621343830000|2021-05-18 13:17:10|6357.5|6356.5|6358|6357|6358|6357|6357.5|6356.5|2
1621343840000|2021-05-18 13:17:20|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|6357.7|6356.7|2
1621343850000|2021-05-18 13:17:30|6357.5|6356.5|6357.2|6356.2|6358|6357|6357.2|6356.2|1
1621343860000|2021-05-18 13:17:40|6357.5|6356.5|6357.7|6356.7|6357.7|6356.7|6357.5|6356.5|0
1621343870000|2021-05-18 13:17:50|6358|6357|6358|6357|6358|6357|6357.7|6356.7|0
1621343880000|2021-05-18 13:18:00|6358.2|6357.2|6358.5|6357.5|6358.5|6357.5|6358.2|6357.2|16
1621343890000|2021-05-18 13:18:10|6358.2|6357.2|6358.5|6357.5|6358.5|6357.5|6358|6357|19
1621343900000|2021-05-18 13:18:20|||||||||1
1621343910000|2021-05-18 13:18:30|6358.7|6357.7|6359.5|6358.5|6360|6359|6358.7|6357.7|68
1621343920000|2021-05-18 13:18:40|6359.7|6358.7|6359.5|6358.5|6359.7|6358.7|6359.5|6358.5|2
1621343930000|2021-05-18 13:18:50|6359.7|6358.7|6359.5|6358.5|6359.7|6358.7|6359.5|6358.5|2
1621343940000|2021-05-18 13:19:00|6359.7|6358.7|6359|6358|6359.7|6358.7|6358.7|6357.7|8
1621343950000|2021-05-18 13:19:10|||||||||4
1621343960000|2021-05-18 13:19:20|6358.5|6357.5|6359.2|6358.2|6359.2|6358.2|6358.5|6357.5|1290
1621343970000|2021-05-18 13:19:30|6359|6358|6359.2|6358.2|6359.2|6358.2|6359|6358|1
1621343980000|2021-05-18 13:19:40|6359.5|6358.5|6359.7|6358.7|6359.7|6358.7|6359.5|6358.5|6
1621343990000|2021-05-18 13:19:50|6359.5|6358.5|6359.5|6358.5|6359.7|6358.7|6359.5|6358.5|6
1621344000000|2021-05-18 13:20:00|6359.7|6358.7|6359.5|6358.5|6359.7|6358.7|6359.5|6358.5|10
1621344010000|2021-05-18 13:20:10|6359.2|6358.2|6359.5|6358.5|6359.5|6358.5|6359|6358|8
1621344020000|2021-05-18 13:20:20|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|6359.2|6358.2|5
1621344030000|2021-05-18 13:20:30|6359.5|6358.5|6359.5|6358.5|6359.5|6358.5|6359.5|6358.5|13
1621344040000|2021-05-18 13:20:40|6359.2|6358.2|6359.5|6358.5|6359.7|6358.7|6359.2|6358.2|12
1621344050000|2021-05-18 13:20:50|6359.7|6358.7|6359.7|6358.7|6359.7|6358.7|6359.5|6358.5|15
1621344060000|2021-05-18 13:21:00|6359.5|6358.5|6359.7|6358.7|6359.7|6358.7|6359.5|6358.5|4
1621344070000|2021-05-18 13:21:10|6359.5|6358.5|6359.7|6358.7|6359.7|6358.7|6359.5|6358.5|4
1621344080000|2021-05-18 13:21:20|6359.5|6358.5|6359.7|6358.7|6359.7|6358.7|6359.5|6358.5|1
1621344090000|2021-05-18 13:21:30|6360|6359|6360|6359|6360.2|6359.2|6359.7|6358.7|6
1621344100000|2021-05-18 13:21:40|6360.2|6359.2|6360.2|6359.2|6360.5|6359.5|6360|6359|3
1621344110000|2021-05-18 13:21:50|6360.5|6359.5|6361.5|6360.5|6361.5|6360.5|6360.5|6359.5|13
1621344120000|2021-05-18 13:22:00|6361.7|6360.7|6361.7|6360.7|6362|6361|6361.5|6360.5|23
1621344130000|2021-05-18 13:22:10|6362|6361|6361.5|6360.5|6362|6361|6361.5|6360.5|7
1621344140000|2021-05-18 13:22:20|6362|6361|6362|6361|6362|6361|6361.7|6360.7|4
1621344150000|2021-05-18 13:22:30|6362.2|6361.2|6362.2|6361.2|6362.2|6361.2|6362|6361|5
1621344160000|2021-05-18 13:22:40|6362|6361|6361.5|6360.5|6362|6361|6361.5|6360.5|12
1621344170000|2021-05-18 13:22:50|6361.7|6360.7|6362.2|6361.2|6362.5|6361.5|6361.7|6360.7|10
1621344180000|2021-05-18 13:23:00|6362|6361|6361.5|6360.5|6362.5|6361.5|6361.5|6360.5|11
1621344190000|2021-05-18 13:23:10|6361.2|6360.2|6362|6361|6362|6361|6361.2|6360.2|10
1621344200000|2021-05-18 13:23:20|6361.7|6360.7|6362.5|6361.5|6362.7|6361.7|6361.7|6360.7|12
1621344210000|2021-05-18 13:23:30|6362.7|6361.7|6362.7|6361.7|6362.7|6361.7|6362.7|6361.7|23
1621344220000|2021-05-18 13:23:40|6363|6362|6363.2|6362.2|6363.5|6362.5|6363|6362|19
1621344230000|2021-05-18 13:23:50|6363|6362|6362.5|6361.5|6363|6362|6362.5|6361.5|10
1621344240000|2021-05-18 13:24:00|6362.2|6361.2|6362|6361|6362.2|6361.2|6362|6361|11
1621344250000|2021-05-18 13:24:10|6362.2|6361.2|6363|6362|6363.2|6362.2|6362.2|6361.2|17
1621344260000|2021-05-18 13:24:20|6362.7|6361.7|6362.7|6361.7|6362.7|6361.7|6362.7|6361.7|7
1621344270000|2021-05-18 13:24:30|6363|6362|6363|6362|6363|6362|6362.7|6361.7|8
1621344280000|2021-05-18 13:24:40|6363.2|6362.2|6362.7|6361.7|6363.2|6362.2|6362.5|6361.5|1
1621344290000|2021-05-18 13:24:50|6363|6362|6364|6363|6364|6363|6363|6362|10
1621344300000|2021-05-18 13:25:00|6364.2|6363.2|6363.7|6362.7|6364.5|6363.5|6363.7|6362.7|12
1621344310000|2021-05-18 13:25:10|6364|6363|6363.7|6362.7|6364|6363|6363.7|6362.7|3
1621344320000|2021-05-18 13:25:20|6363.5|6362.5|6363.5|6362.5|6363.5|6362.5|6363.2|6362.2|14
1621344330000|2021-05-18 13:25:30|6363.7|6362.7|6364.7|6363.7|6364.7|6363.7|6363.7|6362.7|3
1621344340000|2021-05-18 13:25:40|6364.5|6363.5|6364.2|6363.2|6364.7|6363.7|6364.2|6363.2|7
1621344350000|2021-05-18 13:25:50|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|1
1621344360000|2021-05-18 13:26:00|6364.2|6363.2|6363.5|6362.5|6364.2|6363.2|6363.5|6362.5|21
1621344370000|2021-05-18 13:26:10|6363.2|6362.2|6363.5|6362.5|6363.5|6362.5|6363|6362|30
1621344380000|2021-05-18 13:26:20|6363.7|6362.7|6363.5|6362.5|6363.7|6362.7|6363.5|6362.5|12
1621344390000|2021-05-18 13:26:30|6363.7|6362.7|6363.5|6362.5|6363.7|6362.7|6363.2|6362.2|5
1621344400000|2021-05-18 13:26:40|6363.2|6362.2|6363.2|6362.2|6363.7|6362.7|6363.2|6362.2|11
1621344410000|2021-05-18 13:26:50|6363|6362|6362.7|6361.7|6363.5|6362.5|6362.7|6361.7|4
1621344420000|2021-05-18 13:27:00|6362.5|6361.5|6363|6362|6363|6362|6362.5|6361.5|8
1621344430000|2021-05-18 13:27:10|6362.7|6361.7|6362.7|6361.7|6362.7|6361.7|6362.5|6361.5|17
1621344440000|2021-05-18 13:27:20|6362.5|6361.5|6362.2|6361.2|6362.7|6361.7|6362.2|6361.2|0
1621344450000|2021-05-18 13:27:30|6362.5|6361.5|6362.5|6361.5|6362.7|6361.7|6362.5|6361.5|5
1621344460000|2021-05-18 13:27:40|6362.7|6361.7|6363.2|6362.2|6363.2|6362.2|6362.5|6361.5|16
1621344470000|2021-05-18 13:27:50|6363.5|6362.5|6363|6362|6363.5|6362.5|6363|6362|13
1621344480000|2021-05-18 13:28:00|6363.2|6362.2|6363|6362|6363.2|6362.2|6362.5|6361.5|13
1621344490000|2021-05-18 13:28:10|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|6363.2|6362.2|2
1621344500000|2021-05-18 13:28:20|6363.5|6362.5|6363.2|6362.2|6363.7|6362.7|6363|6362|2
1621344510000|2021-05-18 13:28:30|6363|6362|6363.2|6362.2|6363.2|6362.2|6363|6362|3
1621344520000|2021-05-18 13:28:40|6363.5|6362.5|6363.5|6362.5|6363.5|6362.5|6363.2|6362.2|3
1621344530000|2021-05-18 13:28:50|6363.7|6362.7|6364|6363|6364|6363|6363.7|6362.7|43
1621344540000|2021-05-18 13:29:00|6363.7|6362.7|6364|6363|6364|6363|6363.7|6362.7|23
1621344550000|2021-05-18 13:29:10|6364.2|6363.2|6364|6363|6364.2|6363.2|6364|6363|60
1621344560000|2021-05-18 13:29:20|6363.7|6362.7|6364|6363|6364.5|6363.5|6363.7|6362.7|18
1621344570000|2021-05-18 13:29:30|6363.7|6362.7|6363.7|6362.7|6364|6363|6363.7|6362.7|1827
1621344580000|2021-05-18 13:29:40|6363.5|6362.5|6363.7|6362.7|6364|6363|6363.5|6362.5|19
1621344590000|2021-05-18 13:29:50|6363.5|6362.5|6363.5|6362.5|6364|6363|6363.5|6362.5|18
1621344600000|2021-05-18 13:30:00|6363.7|6362.7|6365.7|6364.7|6365.7|6364.7|6363.7|6362.7|67
1621344610000|2021-05-18 13:30:10|6365.5|6364.5|6365|6364|6365.5|6364.5|6365|6364|14
1621344620000|2021-05-18 13:30:20|6365.2|6364.2|6364.7|6363.7|6365.5|6364.5|6364.5|6363.5|17
1621344630000|2021-05-18 13:30:30|6365|6364|6364.7|6363.7|6365.7|6364.7|6364.5|6363.5|71
1621344640000|2021-05-18 13:30:40|6365|6364|6365|6364|6365.2|6364.2|6364.5|6363.5|14
1621344650000|2021-05-18 13:30:50|6364.7|6363.7|6364.7|6363.7|6365|6364|6364.5|6363.5|8
1621344660000|2021-05-18 13:31:00|6364.5|6363.5|6364|6363|6364.5|6363.5|6363.7|6362.7|40
1621344670000|2021-05-18 13:31:10|6363.7|6362.7|6365.5|6364.5|6365.5|6364.5|6363.7|6362.7|24
1621344680000|2021-05-18 13:31:20|6365|6364|6364|6363|6365|6364|6364|6363|54
1621344690000|2021-05-18 13:31:30|6364.5|6363.5|6364.7|6363.7|6365|6364|6364|6363|15
1621344700000|2021-05-18 13:31:40|6365|6364|6364|6363|6365|6364|6364|6363|6
1621344710000|2021-05-18 13:31:50|6363.7|6362.7|6364.5|6363.5|6364.5|6363.5|6363.5|6362.5|13
1621344720000|2021-05-18 13:32:00|6364.2|6363.2|6363.2|6362.2|6364.2|6363.2|6362.7|6361.7|52
1621344730000|2021-05-18 13:32:10|6363.5|6362.5|6363.7|6362.7|6364.2|6363.2|6363|6362|26
1621344740000|2021-05-18 13:32:20|6363.5|6362.5|6363.5|6362.5|6363.7|6362.7|6363|6362|17
1621344750000|2021-05-18 13:32:30|6363.2|6362.2|6364.5|6363.5|6364.5|6363.5|6363|6362|23
1621344760000|2021-05-18 13:32:40|6364.2|6363.2|6363.7|6362.7|6364.2|6363.2|6363|6362|30
1621344770000|2021-05-18 13:32:50|6364|6363|6362.7|6361.7|6364|6363|6362.7|6361.7|17
1621344780000|2021-05-18 13:33:00|6363|6362|6363.5|6362.5|6363.7|6362.7|6362.7|6361.7|11
1621344790000|2021-05-18 13:33:10|6363|6362|6363|6362|6363.5|6362.5|6362.7|6361.7|8
1621344800000|2021-05-18 13:33:20|6362.7|6361.7|6361.7|6360.7|6363|6362|6361.5|6360.5|14
1621344810000|2021-05-18 13:33:30|6361.2|6360.2|6361.7|6360.7|6362|6361|6361|6360|30
1621344820000|2021-05-18 13:33:40|6361.5|6360.5|6360|6359|6361.5|6360.5|6359.7|6358.7|35
1621344830000|2021-05-18 13:33:50|6360.2|6359.2|6358.7|6357.7|6360.2|6359.2|6358.7|6357.7|40
1621344840000|2021-05-18 13:34:00|6358.5|6357.5|6357.2|6356.2|6359|6358|6357.2|6356.2|20
1621344850000|2021-05-18 13:34:10|6357|6356|6359|6358|6359|6358|6357|6356|49
1621344860000|2021-05-18 13:34:20|6358.7|6357.7|6357.5|6356.5|6358.7|6357.7|6357.2|6356.2|19
1621344870000|2021-05-18 13:34:30|6357.7|6356.7|6357|6356|6358.5|6357.5|6357|6356|24
1621344880000|2021-05-18 13:34:40|6357.2|6356.2|6356.2|6355.2|6357.2|6356.2|6356|6355|22
1621344890000|2021-05-18 13:34:50|6356|6355|6355.5|6354.5|6356.5|6355.5|6355.5|6354.5|34
1621344900000|2021-05-18 13:35:00|6355.2|6354.2|6356.5|6355.5|6357|6356|6355|6354|77
1621344910000|2021-05-18 13:35:10|6356.7|6355.7|6358.5|6357.5|6358.5|6357.5|6356.7|6355.7|280
1621344920000|2021-05-18 13:35:20|6358.2|6357.2|6359|6358|6359.5|6358.5|6358.2|6357.2|71
1621344930000|2021-05-18 13:35:30|6359.2|6358.2|6360|6359|6360.5|6359.5|6359|6358|27
1621344940000|2021-05-18 13:35:40|6359.5|6358.5|6361.5|6360.5|6361.5|6360.5|6359.2|6358.2|20
1621344950000|2021-05-18 13:35:50|6361.2|6360.2|6360.7|6359.7|6361.5|6360.5|6359.5|6358.5|26
1621344960000|2021-05-18 13:36:00|6360|6359|6360.5|6359.5|6361|6360|6359.7|6358.7|11
1621344970000|2021-05-18 13:36:10|6360.2|6359.2|6359.5|6358.5|6360.2|6359.2|6359.5|6358.5|10
1621344980000|2021-05-18 13:36:20|6359.2|6358.2|6358.2|6357.2|6359.5|6358.5|6358.2|6357.2|10
1621344990000|2021-05-18 13:36:30|6358.5|6357.5|6359.7|6358.7|6360|6359|6358.5|6357.5|17
1621345000000|2021-05-18 13:36:40|6359.5|6358.5|6358.5|6357.5|6360|6359|6358.2|6357.2|37
1621345010000|2021-05-18 13:36:50|6358.7|6357.7|6358.5|6357.5|6359.5|6358.5|6358|6357|12
1621345020000|2021-05-18 13:37:00|6359.2|6358.2|6358.7|6357.7|6359.2|6358.2|6358.5|6357.5|35
1621345030000|2021-05-18 13:37:10|6358.5|6357.5|6359.2|6358.2|6359.2|6358.2|6358.2|6357.2|8
1621345040000|2021-05-18 13:37:20|6359|6358|6359.5|6358.5|6359.5|6358.5|6358.7|6357.7|14
1621345050000|2021-05-18 13:37:30|6359.7|6358.7|6359.2|6358.2|6359.7|6358.7|6359.2|6358.2|8
1621345060000|2021-05-18 13:37:40|6359.5|6358.5|6361|6360|6361.5|6360.5|6359.2|6358.2|18
1621345070000|2021-05-18 13:37:50|6361.2|6360.2|6361|6360|6361.7|6360.7|6361|6360|14
1621345080000|2021-05-18 13:38:00|6361.2|6360.2|6361.7|6360.7|6362|6361|6361.2|6360.2|18
1621345090000|2021-05-18 13:38:10|6362|6361|6363|6362|6363|6362|6362|6361|38
1621345100000|2021-05-18 13:38:20|6362.5|6361.5|6363|6362|6363|6362|6362.5|6361.5|12
1621345110000|2021-05-18 13:38:30|6363.2|6362.2|6364|6363|6364|6363|6363.2|6362.2|15
1621345120000|2021-05-18 13:38:40|6363.7|6362.7|6363.2|6362.2|6363.7|6362.7|6363|6362|14
1621345130000|2021-05-18 13:38:50|6363|6362|6363.7|6362.7|6364|6363|6363|6362|12
1621345140000|2021-05-18 13:39:00|6363.5|6362.5|6364.7|6363.7|6365|6364|6363.5|6362.5|22
1621345150000|2021-05-18 13:39:10|6365|6364|6363.7|6362.7|6365|6364|6363.5|6362.5|98
1621345160000|2021-05-18 13:39:20|6363.5|6362.5|6364.2|6363.2|6364.7|6363.7|6363.2|6362.2|23
1621345170000|2021-05-18 13:39:30|6364.5|6363.5|6363.7|6362.7|6364.5|6363.5|6363.2|6362.2|8
1621345180000|2021-05-18 13:39:40|6364|6363|6364.5|6363.5|6364.7|6363.7|6363.7|6362.7|21
1621345190000|2021-05-18 13:39:50|6364.2|6363.2|6365.7|6364.7|6365.7|6364.7|6364.2|6363.2|17
1621345200000|2021-05-18 13:40:00|6365.5|6364.5|6365|6364|6366|6365|6365|6364|11
1621345210000|2021-05-18 13:40:10|6364.7|6363.7|6363.5|6362.5|6364.7|6363.7|6362.5|6361.5|25
1621345220000|2021-05-18 13:40:20|6363.2|6362.2|6363|6362|6363.7|6362.7|6363|6362|14
1621345230000|2021-05-18 13:40:30|6363.2|6362.2|6361.7|6360.7|6363.5|6362.5|6361.7|6360.7|17
1621345240000|2021-05-18 13:40:40|6361.5|6360.5|6361.7|6360.7|6362.7|6361.7|6361.5|6360.5|5
1621345250000|2021-05-18 13:40:50|6362|6361|6362|6361|6362.2|6361.2|6361.5|6360.5|9
1621345260000|2021-05-18 13:41:00|6361.7|6360.7|6360.7|6359.7|6361.7|6360.7|6360.2|6359.2|27
1621345270000|2021-05-18 13:41:10|6360.5|6359.5|6360.7|6359.7|6361|6360|6360.2|6359.2|7
1621345280000|2021-05-18 13:41:20|6360.5|6359.5|6361|6360|6361|6360|6360.5|6359.5|12
1621345290000|2021-05-18 13:41:30|6360.7|6359.7|6360.5|6359.5|6361.5|6360.5|6360.5|6359.5|67
1621345300000|2021-05-18 13:41:40|6360.7|6359.7|6360.5|6359.5|6361|6360|6360.2|6359.2|7
1621345310000|2021-05-18 13:41:50|6360.2|6359.2|6360.2|6359.2|6360.5|6359.5|6359.7|6358.7|5
1621345320000|2021-05-18 13:42:00|6360.5|6359.5|6360.2|6359.2|6361|6360|6360|6359|6
1621345330000|2021-05-18 13:42:10|6360.5|6359.5|6360.5|6359.5|6360.7|6359.7|6360.2|6359.2|6
1621345340000|2021-05-18 13:42:20|6360.2|6359.2|6361.5|6360.5|6361.7|6360.7|6360|6359|21
1621345350000|2021-05-18 13:42:30|6361.2|6360.2|6361.7|6360.7|6362.7|6361.7|6361|6360|52
1621345360000|2021-05-18 13:42:40|6361.5|6360.5|6361.5|6360.5|6362|6361|6361|6360|5
1621345370000|2021-05-18 13:42:50|6361.7|6360.7|6360.5|6359.5|6361.7|6360.7|6360.5|6359.5|13
1621345380000|2021-05-18 13:43:00|6360.7|6359.7|6360.7|6359.7|6361|6360|6360|6359|10
1621345390000|2021-05-18 13:43:10|6360.5|6359.5|6360.2|6359.2|6361|6360|6360.2|6359.2|9
1621345400000|2021-05-18 13:43:20|6360.5|6359.5|6358.7|6357.7|6360.5|6359.5|6358.7|6357.7|40
1621345410000|2021-05-18 13:43:30|6358.5|6357.5|6358.5|6357.5|6359|6358|6358|6357|11
1621345420000|2021-05-18 13:43:40|6358.2|6357.2|6358.2|6357.2|6358.5|6357.5|6357.5|6356.5|19
1621345430000|2021-05-18 13:43:50|6358|6357|6358.7|6357.7|6359|6358|6358|6357|10
1621345440000|2021-05-18 13:44:00|6359|6358|6360|6359|6360.2|6359.2|6359|6358|37
1621345450000|2021-05-18 13:44:10|6360.2|6359.2|6359.5|6358.5|6360.5|6359.5|6359.5|6358.5|5
1621345460000|2021-05-18 13:44:20|6359|6358|6359|6358|6359|6358|6358.5|6357.5|6
1621345470000|2021-05-18 13:44:30|6358.7|6357.7|6358.5|6357.5|6359|6358|6357.7|6356.7|12
1621345480000|2021-05-18 13:44:40|6358.7|6357.7|6359|6358|6359.2|6358.2|6358.7|6357.7|7
1621345490000|2021-05-18 13:44:50|6359.2|6358.2|6359.7|6358.7|6359.7|6358.7|6359|6358|13
1621345500000|2021-05-18 13:45:00|6360.2|6359.2|6360|6359|6360.5|6359.5|6359.2|6358.2|32
1621345510000|2021-05-18 13:45:10|6360.2|6359.2|6361.7|6360.7|6361.7|6360.7|6360|6359|9
1621345520000|2021-05-18 13:45:20|6361.5|6360.5|6361.2|6360.2|6361.7|6360.7|6361.2|6360.2|2
1621345530000|2021-05-18 13:45:30|6361|6360|6360.2|6359.2|6361|6360|6360.2|6359.2|4
1621345540000|2021-05-18 13:45:40|6360.5|6359.5|6360|6359|6360.5|6359.5|6359.7|6358.7|3
1621345550000|2021-05-18 13:45:50|6360.5|6359.5|6360.5|6359.5|6360.7|6359.7|6359.7|6358.7|6
1621345560000|2021-05-18 13:46:00|6360.2|6359.2|6358.5|6357.5|6360.5|6359.5|6358.5|6357.5|17
1621345570000|2021-05-18 13:46:10|6358.2|6357.2|6357.2|6356.2|6358.2|6357.2|6356.7|6355.7|46
1621345580000|2021-05-18 13:46:20|6357|6356|6355.7|6354.7|6357.2|6356.2|6355.5|6354.5|28
1621345590000|2021-05-18 13:46:30|6355.5|6354.5|6354.7|6353.7|6355.7|6354.7|6354.2|6353.2|39
1621345600000|2021-05-18 13:46:40|6355|6354|6355|6354|6355.2|6354.2|6354.5|6353.5|6
1621345610000|2021-05-18 13:46:50|6354.7|6353.7|6355.2|6354.2|6355.2|6354.2|6354.5|6353.5|3
1621345620000|2021-05-18 13:47:00|6355.5|6354.5|6355|6354|6355.7|6354.7|6354.7|6353.7|12
1621345630000|2021-05-18 13:47:10|6355.2|6354.2|6356.2|6355.2|6356.5|6355.5|6355.2|6354.2|9
1621345640000|2021-05-18 13:47:20|6356.5|6355.5|6358.5|6357.5|6358.7|6357.7|6356.5|6355.5|14
1621345650000|2021-05-18 13:47:30|6358.2|6357.2|6359.2|6358.2|6359.2|6358.2|6358|6357|14
1621345660000|2021-05-18 13:47:40|6359|6358|6358.5|6357.5|6359.2|6358.2|6358.2|6357.2|2
1621345670000|2021-05-18 13:47:50|6358.7|6357.7|6358.2|6357.2|6358.7|6357.7|6357.5|6356.5|21
1621345680000|2021-05-18 13:48:00|6358|6357|6361|6360|6361|6360|6358|6357|10
1621345690000|2021-05-18 13:48:10|6360.7|6359.7|6360|6359|6360.7|6359.7|6359.5|6358.5|16
1621345700000|2021-05-18 13:48:20|6359.7|6358.7|6358.7|6357.7|6359.7|6358.7|6358|6357|3
1621345710000|2021-05-18 13:48:30|6359.2|6358.2|6358.7|6357.7|6359.2|6358.2|6358.2|6357.2|7
1621345720000|2021-05-18 13:48:40|6358.5|6357.5|6358.2|6357.2|6359.5|6358.5|6358|6357|27
1621345730000|2021-05-18 13:48:50|6358|6357|6358.2|6357.2|6359.2|6358.2|6358|6357|14
1621345740000|2021-05-18 13:49:00|6358.5|6357.5|6357.7|6356.7|6359|6358|6357.7|6356.7|25
1621345750000|2021-05-18 13:49:10|6358|6357|6357.7|6356.7|6358.2|6357.2|6357.5|6356.5|9
1621345760000|2021-05-18 13:49:20|6357.5|6356.5|6357|6356|6358|6357|6356.7|6355.7|8
1621345770000|2021-05-18 13:49:30|6357.2|6356.2|6357.2|6356.2|6358|6357|6357.2|6356.2|65
1621345780000|2021-05-18 13:49:40|6357.5|6356.5|6357.7|6356.7|6358.2|6357.2|6357.2|6356.2|36
1621345790000|2021-05-18 13:49:50|6357.5|6356.5|6359.5|6358.5|6359.5|6358.5|6357.5|6356.5|41
1621345800000|2021-05-18 13:50:00|6359|6358|6358.5|6357.5|6359.2|6358.2|6358|6357|50
1621345810000|2021-05-18 13:50:10|6358.7|6357.7|6358.7|6357.7|6359.7|6358.7|6358.5|6357.5|26
1621345820000|2021-05-18 13:50:20|6358.5|6357.5|6359|6358|6359|6358|6358.2|6357.2|8
1621345830000|2021-05-18 13:50:30|6358.7|6357.7|6358|6357|6358.7|6357.7|6357.7|6356.7|18
1621345840000|2021-05-18 13:50:40|6357.7|6356.7|6358.2|6357.2|6358.2|6357.2|6357.2|6356.2|17
1621345850000|2021-05-18 13:50:50|6358|6357|6358|6357|6358.2|6357.2|6357.5|6356.5|7
1621345860000|2021-05-18 13:51:00|6357.5|6356.5|6356.5|6355.5|6357.5|6356.5|6356.2|6355.2|35
1621345870000|2021-05-18 13:51:10|6356.2|6355.2|6357.2|6356.2|6357.2|6356.2|6356.2|6355.2|10
1621345880000|2021-05-18 13:51:20|6357.5|6356.5|6357.7|6356.7|6358.2|6357.2|6357.5|6356.5|3
1621345890000|2021-05-18 13:51:30|6357.5|6356.5|6357.7|6356.7|6358|6357|6357.2|6356.2|15
1621345900000|2021-05-18 13:51:40|6357.5|6356.5|6357.7|6356.7|6358|6357|6357.5|6356.5|5
1621345910000|2021-05-18 13:51:50|6357.5|6356.5|6357.7|6356.7|6358|6357|6357.2|6356.2|15
1621345920000|2021-05-18 13:52:00|6357.5|6356.5|6358.5|6357.5|6359|6358|6357.2|6356.2|22
1621345930000|2021-05-18 13:52:10|6358.2|6357.2|6358.5|6357.5|6358.7|6357.7|6358.2|6357.2|2
1621345940000|2021-05-18 13:52:20|6358.2|6357.2|6357.7|6356.7|6358.2|6357.2|6357.5|6356.5|11
1621345950000|2021-05-18 13:52:30|6357.5|6356.5|6357|6356|6357.7|6356.7|6356.7|6355.7|8
1621345960000|2021-05-18 13:52:40|6356.7|6355.7|6357.2|6356.2|6357.2|6356.2|6356.5|6355.5|5
1621345970000|2021-05-18 13:52:50|6357.5|6356.5|6357.5|6356.5|6357.5|6356.5|6356.7|6355.7|32
1621345980000|2021-05-18 13:53:00|6357.2|6356.2|6357.5|6356.5|6357.5|6356.5|6357|6356|7
1621345990000|2021-05-18 13:53:10|6357.2|6356.2|6357|6356|6357.2|6356.2|6356.5|6355.5|3
1621346000000|2021-05-18 13:53:20|6357.2|6356.2|6358.2|6357.2|6358.5|6357.5|6357.2|6356.2|41
1621346010000|2021-05-18 13:53:30|6358|6357|6359|6358|6359|6358|6357.7|6356.7|16
1621346020000|2021-05-18 13:53:40|6358.7|6357.7|6358.7|6357.7|6359|6358|6358.7|6357.7|3
1621346030000|2021-05-18 13:53:50|6359|6358|6358.5|6357.5|6359|6358|6358.5|6357.5|5
1621346040000|2021-05-18 13:54:00|6358.2|6357.2|6357.2|6356.2|6358.2|6357.2|6357.2|6356.2|21
1621346050000|2021-05-18 13:54:10|6357|6356|6357.5|6356.5|6357.5|6356.5|6356.2|6355.2|52
1621346060000|2021-05-18 13:54:20|6357.2|6356.2|6357|6356|6357.7|6356.7|6356.5|6355.5|67
1621346070000|2021-05-18 13:54:30|6357.2|6356.2|6357.2|6356.2|6358|6357|6357|6356|33
1621346080000|2021-05-18 13:54:40|6357.5|6356.5|6358.2|6357.2|6358.5|6357.5|6357|6356|66
1621346090000|2021-05-18 13:54:50|6358.5|6357.5|6358.5|6357.5|6359.2|6358.2|6358.5|6357.5|83
1621346100000|2021-05-18 13:55:00|6358.7|6357.7|6360.2|6359.2|6360.2|6359.2|6358.5|6357.5|48
1621346110000|2021-05-18 13:55:10|6360.5|6359.5|6358|6357|6360.5|6359.5|6358|6357|41
1621346120000|2021-05-18 13:55:20|6358.2|6357.2|6357.5|6356.5|6358.5|6357.5|6357.5|6356.5|18
1621346130000|2021-05-18 13:55:30|6357.2|6356.2|6357|6356|6357.5|6356.5|6357|6356|7
1621346140000|2021-05-18 13:55:40|6356.7|6355.7|6357.2|6356.2|6357.5|6356.5|6356.7|6355.7|9
1621346150000|2021-05-18 13:55:50|6357|6356|6356.5|6355.5|6357.5|6356.5|6356.5|6355.5|10
1621346160000|2021-05-18 13:56:00|6356.2|6355.2|6355.2|6354.2|6356.5|6355.5|6355|6354|25
1621346170000|2021-05-18 13:56:10|6355.5|6354.5|6355.7|6354.7|6355.7|6354.7|6355.5|6354.5|2
1621346180000|2021-05-18 13:56:20|6356|6355|6356.2|6355.2|6356.2|6355.2|6355.5|6354.5|12
1621346190000|2021-05-18 13:56:30|6356|6355|6355.7|6354.7|6356|6355|6355.2|6354.2|7
1621346200000|2021-05-18 13:56:40|6355.5|6354.5|6355.5|6354.5|6356.2|6355.2|6355.2|6354.2|6
1621346210000|2021-05-18 13:56:50|6355.2|6354.2|6356|6355|6356|6355|6355.2|6354.2|20
1621346220000|2021-05-18 13:57:00|6356.2|6355.2|6358.5|6357.5|6359.2|6358.2|6356.2|6355.2|35
1621346230000|2021-05-18 13:57:10|6358.2|6357.2|6358.5|6357.5|6359|6358|6358|6357|8
1621346240000|2021-05-18 13:57:20|6358.2|6357.2|6356.5|6355.5|6358.2|6357.2|6356.5|6355.5|52
1621346250000|2021-05-18 13:57:30|6356.2|6355.2|6354.7|6353.7|6356.2|6355.2|6354.7|6353.7|21
1621346260000|2021-05-18 13:57:40|6355|6354|6354.2|6353.2|6355|6354|6354|6353|19
1621346270000|2021-05-18 13:57:50|6354|6353|6353.7|6352.7|6354|6353|6353.5|6352.5|15
1621346280000|2021-05-18 13:58:00|6353.5|6352.5|6354|6353|6354.5|6353.5|6353.5|6352.5|46
1621346290000|2021-05-18 13:58:10|6353.7|6352.7|6353.5|6352.5|6354|6353|6353|6352|30
1621346300000|2021-05-18 13:58:20|6353|6352|6353|6352|6353.5|6352.5|6353|6352|30
1621346310000|2021-05-18 13:58:30|6352.5|6351.5|6352.5|6351.5|6353|6352|6352.5|6351.5|19
1621346320000|2021-05-18 13:58:40|6352.2|6351.2|6351.2|6350.2|6352.2|6351.2|6350.7|6349.7|44
1621346330000|2021-05-18 13:58:50|6351|6350|6352|6351|6352|6351|6351|6350|13
1621346340000|2021-05-18 13:59:00|6351.7|6350.7|6352.5|6351.5|6353|6352|6351.7|6350.7|25
1621346350000|2021-05-18 13:59:10|6352.7|6351.7|6353.2|6352.2|6353.5|6352.5|6352.5|6351.5|7
1621346360000|2021-05-18 13:59:20|6353|6352|6353|6352|6353.5|6352.5|6352.5|6351.5|7
1621346370000|2021-05-18 13:59:30|6353.2|6352.2|6353.2|6352.2|6353.7|6352.7|6352.7|6351.7|7
1621346380000|2021-05-18 13:59:40|6353|6352|6352.7|6351.7|6353|6352|6352.2|6351.2|33
1621346390000|2021-05-18 13:59:50|6353|6352|6352.2|6351.2|6353|6352|6352|6351|25
1621346400000|2021-05-18 14:00:00|6351.7|6350.7|6350.5|6349.5|6352|6351|6350.5|6349.5|61
1621346410000|2021-05-18 14:00:10|6350.2|6349.2|6350.7|6349.7|6350.7|6349.7|6350|6349|39
1621346420000|2021-05-18 14:00:20|6351|6350|6351|6350|6351|6350|6350.5|6349.5|10
1621346430000|2021-05-18 14:00:30|6350.7|6349.7|6350.5|6349.5|6351|6350|6350.5|6349.5|29
1621346440000|2021-05-18 14:00:40|6351|6350|6350.5|6349.5|6351|6350|6350|6349|27
1621346450000|2021-05-18 14:00:50|6350.7|6349.7|6352.2|6351.2|6352.2|6351.2|6350.5|6349.5|49
1621346460000|2021-05-18 14:01:00|6352.5|6351.5|6350.7|6349.7|6352.5|6351.5|6350.7|6349.7|68
1621346470000|2021-05-18 14:01:10|6350.5|6349.5|6350.2|6349.2|6351.2|6350.2|6350.2|6349.2|65
1621346480000|2021-05-18 14:01:20|6350|6349|6351|6350|6351|6350|6350|6349|21
1621346490000|2021-05-18 14:01:30|6351.2|6350.2|6352|6351|6352.5|6351.5|6351.2|6350.2|10
1621346500000|2021-05-18 14:01:40|6351.5|6350.5|6350|6349|6351.5|6350.5|6350|6349|16
1621346510000|2021-05-18 14:01:50|6350.5|6349.5|6349.2|6348.2|6350.5|6349.5|6349|6348|45
1621346520000|2021-05-18 14:02:00|6349|6348|6347.7|6346.7|6349|6348|6347.7|6346.7|50
1621346530000|2021-05-18 14:02:10|6348|6347|6346.7|6345.7|6348.2|6347.2|6346.5|6345.5|16
1621346540000|2021-05-18 14:02:20|6347|6346|6347.5|6346.5|6348|6347|6347|6346|18
1621346550000|2021-05-18 14:02:30|6347.2|6346.2|6347|6346|6347.5|6346.5|6346.5|6345.5|11
1621346560000|2021-05-18 14:02:40|6346.7|6345.7|6346.5|6345.5|6347|6346|6346.2|6345.2|285
1621346570000|2021-05-18 14:02:50|6346.7|6345.7|6346.5|6345.5|6347|6346|6346.2|6345.2|10
1621346580000|2021-05-18 14:03:00|6346.2|6345.2|6344.7|6343.7|6346.2|6345.2|6344.7|6343.7|54
1621346590000|2021-05-18 14:03:10|6344.5|6343.5|6342.5|6341.5|6344.5|6343.5|6342.5|6341.5|88
1621346600000|2021-05-18 14:03:20|6343|6342|6344.5|6343.5|6344.5|6343.5|6343|6342|47
1621346610000|2021-05-18 14:03:30|6344.2|6343.2|6346|6345|6346|6345|6344.2|6343.2|23
1621346620000|2021-05-18 14:03:40|6345.7|6344.7|6345.5|6344.5|6346|6345|6345|6344|50
1621346630000|2021-05-18 14:03:50|6345.7|6344.7|6345.7|6344.7|6345.7|6344.7|6345|6344|11
1621346640000|2021-05-18 14:04:00|6345.5|6344.5|6346.2|6345.2|6346.2|6345.2|6345|6344|17
1621346650000|2021-05-18 14:04:10|6346.5|6345.5|6346.7|6345.7|6346.7|6345.7|6345.5|6344.5|19
1621346660000|2021-05-18 14:04:20|6346.5|6345.5|6347.7|6346.7|6348|6347|6346.5|6345.5|23
1621346670000|2021-05-18 14:04:30|6347.5|6346.5|6347.2|6346.2|6347.5|6346.5|6346|6345|1069
1621346680000|2021-05-18 14:04:40|6347.5|6346.5|6348.5|6347.5|6348.5|6347.5|6347.2|6346.2|54
1621346690000|2021-05-18 14:04:50|6348.2|6347.2|6348.2|6347.2|6348.7|6347.7|6347.7|6346.7|5
1621346700000|2021-05-18 14:05:00|6348|6347|6347|6346|6348|6347|6346.5|6345.5|90
1621346710000|2021-05-18 14:05:10|6347.2|6346.2|6347.2|6346.2|6348|6347|6347|6346|54
1621346720000|2021-05-18 14:05:20|6347.5|6346.5|6347|6346|6347.5|6346.5|6346.5|6345.5|16
1621346730000|2021-05-18 14:05:30|6346.7|6345.7|6346.2|6345.2|6347|6346|6346|6345|14
1621346740000|2021-05-18 14:05:40|6346.5|6345.5|6348|6347|6348|6347|6346.2|6345.2|12
1621346750000|2021-05-18 14:05:50|6348.2|6347.2|6347.7|6346.7|6348.5|6347.5|6347.5|6346.5|10
1621346760000|2021-05-18 14:06:00|6347.5|6346.5|6346.5|6345.5|6347.5|6346.5|6346|6345|32
1621346770000|2021-05-18 14:06:10|6346.2|6345.2|6346|6345|6346.7|6345.7|6346|6345|19
1621346780000|2021-05-18 14:06:20|6346.5|6345.5|6347.7|6346.7|6347.7|6346.7|6346.5|6345.5|19
1621346790000|2021-05-18 14:06:30|6348|6347|6348.2|6347.2|6349|6348|6348|6347|12
1621346800000|2021-05-18 14:06:40|6348|6347|6349.5|6348.5|6349.5|6348.5|6348|6347|7
1621346810000|2021-05-18 14:06:50|6349.2|6348.2|6349.7|6348.7|6351|6350|6349.2|6348.2|37
1621346820000|2021-05-18 14:07:00|6349.5|6348.5|6350.2|6349.2|6350.5|6349.5|6349.5|6348.5|12
1621346830000|2021-05-18 14:07:10|6350|6349|6349.5|6348.5|6350.5|6349.5|6349.5|6348.5|3
1621346840000|2021-05-18 14:07:20|6349.7|6348.7|6350.2|6349.2|6350.5|6349.5|6349.7|6348.7|10
1621346850000|2021-05-18 14:07:30|6350.5|6349.5|6351.2|6350.2|6351.5|6350.5|6350.2|6349.2|5
1621346860000|2021-05-18 14:07:40|6351.5|6350.5|6352.2|6351.2|6352.2|6351.2|6351|6350|22
1621346870000|2021-05-18 14:07:50|6352.5|6351.5|6351.2|6350.2|6352.5|6351.5|6351.2|6350.2|9
1621346880000|2021-05-18 14:08:00|6351.5|6350.5|6351.7|6350.7|6352.2|6351.2|6351.5|6350.5|11
1621346890000|2021-05-18 14:08:10|6352|6351|6352.2|6351.2|6352.2|6351.2|6351.5|6350.5|8
1621346900000|2021-05-18 14:08:20|6352.5|6351.5|6352|6351|6353|6352|6351.7|6350.7|21
1621346910000|2021-05-18 14:08:30|6351.7|6350.7|6353|6352|6353.2|6352.2|6351.5|6350.5|16
1621346920000|2021-05-18 14:08:40|6352.7|6351.7|6351.7|6350.7|6353|6352|6351.2|6350.2|43
1621346930000|2021-05-18 14:08:50|6351.5|6350.5|6350.7|6349.7|6351.7|6350.7|6350.5|6349.5|10
1621346940000|2021-05-18 14:09:00|6350.5|6349.5|6350.2|6349.2|6350.7|6349.7|6350|6349|17
1621346950000|2021-05-18 14:09:10|6350.5|6349.5|6350.2|6349.2|6350.5|6349.5|6350|6349|3
1621346960000|2021-05-18 14:09:20|6350.5|6349.5|6350.5|6349.5|6351|6350|6350.5|6349.5|18
1621346970000|2021-05-18 14:09:30|6350.7|6349.7|6351|6350|6351.2|6350.2|6350.5|6349.5|8
1621346980000|2021-05-18 14:09:40|6350.7|6349.7|6349.7|6348.7|6350.7|6349.7|6349.7|6348.7|11
1621346990000|2021-05-18 14:09:50|6349.5|6348.5|6349.7|6348.7|6350|6349|6349.5|6348.5|3
1621347000000|2021-05-18 14:10:00|6350.3|6349.3|6349.3|6348.3|6350.6|6349.6|6349.3|6348.3|14
1621347010000|2021-05-18 14:10:10|6349.1|6348.1|6348.3|6347.3|6349.1|6348.1|6348.3|6347.3|8
1621347020000|2021-05-18 14:10:20|6348.1|6347.1|6349.3|6348.3|6349.3|6348.3|6348.1|6347.1|13
1621347030000|2021-05-18 14:10:30|6349.6|6348.6|6350.1|6349.1|6350.6|6349.6|6349.6|6348.6|14
1621347040000|2021-05-18 14:10:40|6350.3|6349.3|6348.8|6347.8|6350.3|6349.3|6348.8|6347.8|12
1621347050000|2021-05-18 14:10:50|6349.1|6348.1|6348.6|6347.6|6349.6|6348.6|6348.6|6347.6|31
1621347060000|2021-05-18 14:11:00|6348.3|6347.3|6348.6|6347.6|6349.3|6348.3|6348.1|6347.1|11
1621347070000|2021-05-18 14:11:10|6348.8|6347.8|6349.3|6348.3|6349.8|6348.8|6348.8|6347.8|25
1621347080000|2021-05-18 14:11:20|6349.6|6348.6|6349.8|6348.8|6349.8|6348.8|6349.1|6348.1|8
1621347090000|2021-05-18 14:11:30|6349.6|6348.6|6349.1|6348.1|6350.1|6349.1|6349.1|6348.1|9
1621347100000|2021-05-18 14:11:40|6348.8|6347.8|6348.6|6347.6|6348.8|6347.8|6348.1|6347.1|10
1621347110000|2021-05-18 14:11:50|6348.3|6347.3|6347.3|6346.3|6348.6|6347.6|6347.3|6346.3|2
1621347120000|2021-05-18 14:12:00|6347.6|6346.6|6348.1|6347.1|6348.3|6347.3|6347.3|6346.3|26
1621347130000|2021-05-18 14:12:10|6347.8|6346.8|6347.6|6346.6|6347.8|6346.8|6347.6|6346.6|43
1621347140000|2021-05-18 14:12:20|6347.3|6346.3|6347.6|6346.6|6348.1|6347.1|6347.1|6346.1|7
1621347150000|2021-05-18 14:12:30|6347.8|6346.8|6348.6|6347.6|6348.8|6347.8|6347.6|6346.6|14
1621347160000|2021-05-18 14:12:40|6348.8|6347.8|6349.8|6348.8|6349.8|6348.8|6348.6|6347.6|28
1621347170000|2021-05-18 14:12:50|6349.6|6348.6|6350.6|6349.6|6350.8|6349.8|6349.6|6348.6|8
1621347180000|2021-05-18 14:13:00|6350.8|6349.8|6350.3|6349.3|6351.1|6350.1|6350.1|6349.1|20
1621347190000|2021-05-18 14:13:10|6350.6|6349.6|6350.8|6349.8|6351.1|6350.1|6350.6|6349.6|17
1621347200000|2021-05-18 14:13:20|6351.1|6350.1|6351.3|6350.3|6351.3|6350.3|6350.8|6349.8|13
1621347210000|2021-05-18 14:13:30|6351.1|6350.1|6350.8|6349.8|6351.1|6350.1|6350.3|6349.3|13
1621347220000|2021-05-18 14:13:40|6350.6|6349.6|6350.6|6349.6|6350.8|6349.8|6350.3|6349.3|4
1621347230000|2021-05-18 14:13:50|6350.8|6349.8|6350.3|6349.3|6350.8|6349.8|6350.3|6349.3|6
1621347240000|2021-05-18 14:14:00|6350.1|6349.1|6351.8|6350.8|6351.8|6350.8|6350.1|6349.1|15
1621347250000|2021-05-18 14:14:10|6351.6|6350.6|6351.6|6350.6|6351.8|6350.8|6351.3|6350.3|13
1621347260000|2021-05-18 14:14:20|6351.8|6350.8|6352.1|6351.1|6352.3|6351.3|6351.1|6350.1|4
1621347270000|2021-05-18 14:14:30|6352.3|6351.3|6351.8|6350.8|6352.3|6351.3|6351.6|6350.6|2
1621347280000|2021-05-18 14:14:40|6352.1|6351.1|6351.6|6350.6|6352.3|6351.3|6351.6|6350.6|3
1621347290000|2021-05-18 14:14:50|6351.8|6350.8|6352.3|6351.3|6352.3|6351.3|6351.6|6350.6|9
1621347300000|2021-05-18 14:15:00|6352.1|6351.1|6351.1|6350.1|6352.1|6351.1|6351.1|6350.1|10
1621347310000|2021-05-18 14:15:10|6350.8|6349.8|6351.3|6350.3|6351.8|6350.8|6350.6|6349.6|13
1621347320000|2021-05-18 14:15:20|6351.1|6350.1|6351.6|6350.6|6351.8|6350.8|6351.1|6350.1|14
1621347330000|2021-05-18 14:15:30|6351.8|6350.8|6352.1|6351.1|6352.3|6351.3|6351.6|6350.6|3
1621347340000|2021-05-18 14:15:40|6352.3|6351.3|6354.8|6353.8|6355.3|6354.3|6352.3|6351.3|83
1621347350000|2021-05-18 14:15:50|6354.6|6353.6|6353.3|6352.3|6354.6|6353.6|6353.1|6352.1|8
1621347360000|2021-05-18 14:16:00|6353.6|6352.6|6352.1|6351.1|6353.6|6352.6|6352.1|6351.1|45
1621347370000|2021-05-18 14:16:10|6352.3|6351.3|6353.6|6352.6|6354.1|6353.1|6352.1|6351.1|62
1621347380000|2021-05-18 14:16:20|6353.3|6352.3|6353.6|6352.6|6353.6|6352.6|6352.8|6351.8|10
1621347390000|2021-05-18 14:16:30|6353.8|6352.8|6355.6|6354.6|6355.6|6354.6|6353.3|6352.3|15
1621347400000|2021-05-18 14:16:40|6355.8|6354.8|6355.1|6354.1|6355.8|6354.8|6355.1|6354.1|21
1621347410000|2021-05-18 14:16:50|6355.3|6354.3|6354.8|6353.8|6355.3|6354.3|6354.6|6353.6|20
1621347420000|2021-05-18 14:17:00|6355.1|6354.1|6355.1|6354.1|6355.8|6354.8|6355.1|6354.1|4
1621347430000|2021-05-18 14:17:10|6354.8|6353.8|6354.3|6353.3|6355.6|6354.6|6354.3|6353.3|26
1621347440000|2021-05-18 14:17:20|6354.1|6353.1|6354.3|6353.3|6355.1|6354.1|6354.1|6353.1|5
1621347450000|2021-05-18 14:17:30|6354.6|6353.6|6354.1|6353.1|6354.6|6353.6|6353.8|6352.8|9
1621347460000|2021-05-18 14:17:40|6353.8|6352.8|6354.3|6353.3|6354.3|6353.3|6353.1|6352.1|37
1621347470000|2021-05-18 14:17:50|6354.1|6353.1|6353.3|6352.3|6354.1|6353.1|6353.1|6352.1|8
1621347480000|2021-05-18 14:18:00|6353.6|6352.6|6353.6|6352.6|6354.6|6353.6|6353.6|6352.6|23
1621347490000|2021-05-18 14:18:10|6353.3|6352.3|6354.1|6353.1|6354.1|6353.1|6353.1|6352.1|58
1621347500000|2021-05-18 14:18:20|6353.8|6352.8|6353.3|6352.3|6354.1|6353.1|6353.1|6352.1|4
1621347510000|2021-05-18 14:18:30|6353.1|6352.1|6353.1|6352.1|6353.8|6352.8|6352.8|6351.8|11
1621347520000|2021-05-18 14:18:40|6353.3|6352.3|6353.8|6352.8|6354.1|6353.1|6353.3|6352.3|15
1621347530000|2021-05-18 14:18:50|6354.1|6353.1|6353.3|6352.3|6354.1|6353.1|6353.3|6352.3|6
1621347540000|2021-05-18 14:19:00|6353.1|6352.1|6353.1|6352.1|6354.1|6353.1|6353.1|6352.1|9
1621347550000|2021-05-18 14:19:10|6353.3|6352.3|6352.8|6351.8|6353.6|6352.6|6352.6|6351.6|17
1621347560000|2021-05-18 14:19:20|6352.6|6351.6|6353.1|6352.1|6353.1|6352.1|6352.6|6351.6|2
1621347570000|2021-05-18 14:19:30|6352.8|6351.8|6352.6|6351.6|6352.8|6351.8|6351.8|6350.8|13
1621347580000|2021-05-18 14:19:40|6352.3|6351.3|6351.8|6350.8|6352.6|6351.6|6351.6|6350.6|40
1621347590000|2021-05-18 14:19:50|6352.1|6351.1|6352.6|6351.6|6352.6|6351.6|6352.1|6351.1|25
1621347600000|2021-05-18 14:20:00|6352.8|6351.8|6352.6|6351.6|6352.8|6351.8|6352.6|6351.6|3386
1621347610000|2021-05-18 14:20:10|6352.8|6351.8|6353.6|6352.6|6353.6|6352.6|6352.8|6351.8|24
1621347620000|2021-05-18 14:20:20|6353.3|6352.3|6353.6|6352.6|6353.6|6352.6|6353.3|6352.3|11
1621347630000|2021-05-18 14:20:30|6353.3|6352.3|6353.3|6352.3|6353.6|6352.6|6352.8|6351.8|149
1621347640000|2021-05-18 14:20:40|6353.1|6352.1|6353.3|6352.3|6353.6|6352.6|6352.8|6351.8|13
1621347650000|2021-05-18 14:20:50|6353.6|6352.6|6354.1|6353.1|6354.1|6353.1|6353.3|6352.3|41
1621347660000|2021-05-18 14:21:00|6353.8|6352.8|6353.3|6352.3|6353.8|6352.8|6352.8|6351.8|10
1621347670000|2021-05-18 14:21:10|6353.1|6352.1|6353.8|6352.8|6354.1|6353.1|6352.8|6351.8|1
1621347680000|2021-05-18 14:21:20|6354.1|6353.1|6353.3|6352.3|6354.1|6353.1|6353.3|6352.3|52
1621347690000|2021-05-18 14:21:30|6353.6|6352.6|6354.1|6353.1|6354.1|6353.1|6353.1|6352.1|5
1621347700000|2021-05-18 14:21:40|6353.8|6352.8|6354.3|6353.3|6354.3|6353.3|6353.8|6352.8|10
1621347710000|2021-05-18 14:21:50|6354.6|6353.6|6354.3|6353.3|6355.1|6354.1|6354.3|6353.3|2635
1621347720000|2021-05-18 14:22:00|6354.1|6353.1|6354.6|6353.6|6354.8|6353.8|6353.8|6352.8|4
1621347730000|2021-05-18 14:22:10|6354.3|6353.3|6355.1|6354.1|6355.1|6354.1|6354.1|6353.1|3
1621347740000|2021-05-18 14:22:20|6354.8|6353.8|6354.8|6353.8|6355.3|6354.3|6354.6|6353.6|11
1621347750000|2021-05-18 14:22:30|6355.1|6354.1|6355.1|6354.1|6355.3|6354.3|6354.8|6353.8|0
1621347760000|2021-05-18 14:22:40|6355.3|6354.3|6354.8|6353.8|6355.3|6354.3|6354.6|6353.6|7
1621347770000|2021-05-18 14:22:50|6355.1|6354.1|6354.3|6353.3|6355.1|6354.1|6354.3|6353.3|7
1621347780000|2021-05-18 14:23:00|6354.1|6353.1|6354.3|6353.3|6354.3|6353.3|6353.6|6352.6|16
1621347790000|2021-05-18 14:23:10|6354.6|6353.6|6354.8|6353.8|6355.1|6354.1|6354.3|6353.3|3
1621347800000|2021-05-18 14:23:20|6355.1|6354.1|6355.3|6354.3|6355.6|6354.6|6354.8|6353.8|7
1621347810000|2021-05-18 14:23:30|6355.6|6354.6|6356.1|6355.1|6356.1|6355.1|6355.3|6354.3|6
1621347820000|2021-05-18 14:23:40|6356.3|6355.3|6356.6|6355.6|6356.8|6355.8|6356.3|6355.3|8
1621347830000|2021-05-18 14:23:50|6356.8|6355.8|6357.1|6356.1|6357.3|6356.3|6356.8|6355.8|5
1621347840000|2021-05-18 14:24:00|6357.3|6356.3|6357.1|6356.1|6357.3|6356.3|6357.1|6356.1|4
1621347850000|2021-05-18 14:24:10|6356.8|6355.8|6357.3|6356.3|6357.6|6356.6|6356.3|6355.3|5045
1621347860000|2021-05-18 14:24:20|6357.1|6356.1|6358.3|6357.3|6358.6|6357.6|6357.1|6356.1|41
1621347870000|2021-05-18 14:24:30|6358.6|6357.6|6358.3|6357.3|6358.6|6357.6|6358.3|6357.3|5
1621347880000|2021-05-18 14:24:40|6358.6|6357.6|6358.1|6357.1|6358.6|6357.6|6357.6|6356.6|7
1621347890000|2021-05-18 14:24:50|6358.3|6357.3|6358.8|6357.8|6358.8|6357.8|6358.1|6357.1|12
1621347900000|2021-05-18 14:25:00|6358.6|6357.6|6358.1|6357.1|6358.6|6357.6|6357.8|6356.8|27
1621347910000|2021-05-18 14:25:10|6358.3|6357.3|6358.3|6357.3|6359.1|6358.1|6358.1|6357.1|14
1621347920000|2021-05-18 14:25:20|6358.6|6357.6|6359.6|6358.6|6359.6|6358.6|6358.3|6357.3|17
1621347930000|2021-05-18 14:25:30|6359.3|6358.3|6359.8|6358.8|6359.8|6358.8|6359.3|6358.3|18
1621347940000|2021-05-18 14:25:40|6359.6|6358.6|6360.8|6359.8|6361.1|6360.1|6359.6|6358.6|18
1621347950000|2021-05-18 14:25:50|6360.6|6359.6|6361.1|6360.1|6361.1|6360.1|6360.6|6359.6|11
1621347960000|2021-05-18 14:26:00|6360.8|6359.8|6361.1|6360.1|6361.1|6360.1|6360.6|6359.6|4
1621347970000|2021-05-18 14:26:10|6360.8|6359.8|6360.8|6359.8|6361.1|6360.1|6360.3|6359.3|10
1621347980000|2021-05-18 14:26:20|6361.1|6360.1|6360.8|6359.8|6361.1|6360.1|6360.8|6359.8|9
1621347990000|2021-05-18 14:26:30|6361.1|6360.1|6360.6|6359.6|6361.1|6360.1|6360.3|6359.3|3
1621348000000|2021-05-18 14:26:40|6360.3|6359.3|6359.8|6358.8|6360.3|6359.3|6359.8|6358.8|8
1621348010000|2021-05-18 14:26:50|6360.1|6359.1|6360.3|6359.3|6360.3|6359.3|6359.8|6358.8|8
1621348020000|2021-05-18 14:27:00|6360.1|6359.1|6359.8|6358.8|6360.1|6359.1|6359.8|6358.8|34
1621348030000|2021-05-18 14:27:10|6360.1|6359.1|6360.8|6359.8|6361.1|6360.1|6360.1|6359.1|33
1621348040000|2021-05-18 14:27:20|6360.6|6359.6|6360.8|6359.8|6360.8|6359.8|6360.3|6359.3|12
1621348050000|2021-05-18 14:27:30|6361.1|6360.1|6361.1|6360.1|6361.1|6360.1|6361.1|6360.1|5
1621348060000|2021-05-18 14:27:40|6360.8|6359.8|6361.1|6360.1|6361.3|6360.3|6360.8|6359.8|20
1621348070000|2021-05-18 14:27:50|6361.3|6360.3|6361.1|6360.1|6361.3|6360.3|6361.1|6360.1|51
1621348080000|2021-05-18 14:28:00|6361.3|6360.3|6361.3|6360.3|6361.6|6360.6|6361.1|6360.1|11
1621348090000|2021-05-18 14:28:10|6361.1|6360.1|6361.6|6360.6|6361.6|6360.6|6361.1|6360.1|1
1621348100000|2021-05-18 14:28:20|6361.3|6360.3|6361.6|6360.6|6361.6|6360.6|6361.1|6360.1|6
1621348110000|2021-05-18 14:28:30|6361.3|6360.3|6362.3|6361.3|6362.3|6361.3|6361.3|6360.3|52
1621348120000|2021-05-18 14:28:40|6362.1|6361.1|6361.3|6360.3|6362.1|6361.1|6361.1|6360.1|25
1621348130000|2021-05-18 14:28:50|6361.6|6360.6|6361.3|6360.3|6361.6|6360.6|6361.1|6360.1|11
1621348140000|2021-05-18 14:29:00|6361.6|6360.6|6361.3|6360.3|6361.6|6360.6|6361.1|6360.1|7
1621348150000|2021-05-18 14:29:10|6361.6|6360.6|6361.1|6360.1|6361.6|6360.6|6361.1|6360.1|4
1621348160000|2021-05-18 14:29:20|6361.3|6360.3|6361.6|6360.6|6361.6|6360.6|6361.1|6360.1|28
1621348170000|2021-05-18 14:29:30|6361.8|6360.8|6361.8|6360.8|6362.1|6361.1|6361.6|6360.6|36
1621348180000|2021-05-18 14:29:40|6362.1|6361.1|6361.8|6360.8|6362.1|6361.1|6361.6|6360.6|5
1621348190000|2021-05-18 14:29:50|6362.1|6361.1|6362.1|6361.1|6362.6|6361.6|6361.8|6360.8|12
1621348200000|2021-05-18 14:30:00|6361.8|6360.8|6362.6|6361.6|6362.6|6361.6|6361.3|6360.3|22
1621348210000|2021-05-18 14:30:10|6362.1|6361.1|6362.6|6361.6|6362.8|6361.8|6362.1|6361.1|22
1621348220000|2021-05-18 14:30:20|6362.3|6361.3|6362.8|6361.8|6363.1|6362.1|6362.3|6361.3|11
1621348230000|2021-05-18 14:30:30|6362.6|6361.6|6362.8|6361.8|6362.8|6361.8|6362.6|6361.6|16
1621348240000|2021-05-18 14:30:40|6362.6|6361.6|6362.8|6361.8|6362.8|6361.8|6362.6|6361.6|7
1621348250000|2021-05-18 14:30:50|6363.1|6362.1|6363.3|6362.3|6363.6|6362.6|6363.1|6362.1|43
1621348260000|2021-05-18 14:31:00|6363.1|6362.1|6363.3|6362.3|6363.6|6362.6|6362.8|6361.8|8
1621348270000|2021-05-18 14:31:10|6363.1|6362.1|6364.1|6363.1|6364.1|6363.1|6363.1|6362.1|11
1621348280000|2021-05-18 14:31:20|6364.3|6363.3|6364.1|6363.1|6364.6|6363.6|6364.1|6363.1|23
1621348290000|2021-05-18 14:31:30|6364.3|6363.3|6364.3|6363.3|6364.3|6363.3|6364.1|6363.1|2
1621348300000|2021-05-18 14:31:40|6364.1|6363.1|6364.3|6363.3|6364.6|6363.6|6363.8|6362.8|16
1621348310000|2021-05-18 14:31:50|6364.6|6363.6|6364.6|6363.6|6364.8|6363.8|6364.3|6363.3|6
1621348320000|2021-05-18 14:32:00|6364.3|6363.3|6364.3|6363.3|6364.6|6363.6|6364.1|6363.1|4
1621348330000|2021-05-18 14:32:10|6364.1|6363.1|6364.6|6363.6|6364.6|6363.6|6363.8|6362.8|279
1621348340000|2021-05-18 14:32:20|6364.3|6363.3|6365.1|6364.1|6365.1|6364.1|6364.1|6363.1|26
1621348350000|2021-05-18 14:32:30|6364.8|6363.8|6364.3|6363.3|6364.8|6363.8|6364.1|6363.1|14
1621348360000|2021-05-18 14:32:40|6364.1|6363.1|6364.1|6363.1|6364.3|6363.3|6363.6|6362.6|32
1621348370000|2021-05-18 14:32:50|6363.8|6362.8|6364.1|6363.1|6364.1|6363.1|6363.8|6362.8|4
1621348380000|2021-05-18 14:33:00|6364.3|6363.3|6363.6|6362.6|6364.3|6363.3|6363.6|6362.6|13
1621348390000|2021-05-18 14:33:10|6363.8|6362.8|6363.6|6362.6|6363.8|6362.8|6363.6|6362.6|3
1621348400000|2021-05-18 14:33:20|6363.8|6362.8|6363.8|6362.8|6363.8|6362.8|6363.6|6362.6|3
1621348410000|2021-05-18 14:33:30|6363.6|6362.6|6362.1|6361.1|6363.6|6362.6|6362.1|6361.1|71
1621348420000|2021-05-18 14:33:40|6362.3|6361.3|6361.8|6360.8|6362.6|6361.6|6361.8|6360.8|3
1621348430000|2021-05-18 14:33:50|6362.1|6361.1|6362.6|6361.6|6362.6|6361.6|6361.8|6360.8|8
1621348440000|2021-05-18 14:34:00|6362.8|6361.8|6364.1|6363.1|6364.1|6363.1|6362.8|6361.8|28
1621348450000|2021-05-18 14:34:10|6364.3|6363.3|6363.8|6362.8|6364.6|6363.6|6363.6|6362.6|19
1621348460000|2021-05-18 14:34:20|6363.6|6362.6|6364.6|6363.6|6364.6|6363.6|6363.6|6362.6|13
1621348470000|2021-05-18 14:34:30|6364.1|6363.1|6363.8|6362.8|6364.1|6363.1|6363.8|6362.8|37
1621348480000|2021-05-18 14:34:40|6364.1|6363.1|6364.1|6363.1|6364.3|6363.3|6363.6|6362.6|8
1621348490000|2021-05-18 14:34:50|6363.8|6362.8|6364.1|6363.1|6364.1|6363.1|6363.8|6362.8|7
1621348500000|2021-05-18 14:35:00|6363.8|6362.8|6363.6|6362.6|6364.1|6363.1|6363.6|6362.6|3
1621348510000|2021-05-18 14:35:10|6363.8|6362.8|6363.8|6362.8|6364.1|6363.1|6363.6|6362.6|6
1621348520000|2021-05-18 14:35:20|6363.6|6362.6|6363.6|6362.6|6363.6|6362.6|6363.1|6362.1|6
1621348530000|2021-05-18 14:35:30|6363.3|6362.3|6363.3|6362.3|6363.6|6362.6|6363.3|6362.3|6
1621348540000|2021-05-18 14:35:40|6363.6|6362.6|6363.1|6362.1|6363.6|6362.6|6363.1|6362.1|4
1621348550000|2021-05-18 14:35:50|6362.8|6361.8|6362.6|6361.6|6362.8|6361.8|6362.6|6361.6|3
1621348560000|2021-05-18 14:36:00|6362.8|6361.8|6363.3|6362.3|6363.6|6362.6|6362.8|6361.8|14
1621348570000|2021-05-18 14:36:10|6363.6|6362.6|6362.8|6361.8|6363.6|6362.6|6362.8|6361.8|8
1621348580000|2021-05-18 14:36:20|6363.1|6362.1|6363.6|6362.6|6363.6|6362.6|6363.1|6362.1|12
1621348590000|2021-05-18 14:36:30|6363.8|6362.8|6364.1|6363.1|6364.1|6363.1|6363.6|6362.6|12
1621348600000|2021-05-18 14:36:40|||||||||2
1621348610000|2021-05-18 14:36:50|6364.3|6363.3|6364.6|6363.6|6364.8|6363.8|6364.3|6363.3|5
1621348620000|2021-05-18 14:37:00|6364.8|6363.8|6366.6|6365.6|6366.6|6365.6|6364.8|6363.8|69
1621348630000|2021-05-18 14:37:10|6366.3|6365.3|6365.6|6364.6|6366.3|6365.3|6365.6|6364.6|12
1621348640000|2021-05-18 14:37:20|6365.8|6364.8|6365.3|6364.3|6365.8|6364.8|6365.1|6364.1|8
1621348650000|2021-05-18 14:37:30|6365.1|6364.1|6364.6|6363.6|6365.1|6364.1|6364.6|6363.6|49
1621348660000|2021-05-18 14:37:40|6364.3|6363.3|6364.3|6363.3|6364.3|6363.3|6364.1|6363.1|10
1621348670000|2021-05-18 14:37:50|6364.6|6363.6|6364.6|6363.6|6364.8|6363.8|6364.6|6363.6|11
1621348680000|2021-05-18 14:38:00|6364.3|6363.3|6364.3|6363.3|6364.3|6363.3|6364.1|6363.1|16
1621348690000|2021-05-18 14:38:10|6364.1|6363.1|6364.3|6363.3|6364.6|6363.6|6364.1|6363.1|4
1621348700000|2021-05-18 14:38:20|6364.6|6363.6|6364.6|6363.6|6364.6|6363.6|6364.3|6363.3|3
1621348710000|2021-05-18 14:38:30|6364.3|6363.3|6365.1|6364.1|6365.1|6364.1|6364.3|6363.3|10
1621348720000|2021-05-18 14:38:40|6365.3|6364.3|6364.8|6363.8|6365.3|6364.3|6364.8|6363.8|12
1621348730000|2021-05-18 14:38:50|6364.6|6363.6|6364.3|6363.3|6364.6|6363.6|6363.8|6362.8|15
1621348740000|2021-05-18 14:39:00|6364.1|6363.1|6364.1|6363.1|6364.1|6363.1|6363.3|6362.3|6
1621348750000|2021-05-18 14:39:10|6364.3|6363.3|6364.1|6363.1|6364.3|6363.3|6363.6|6362.6|13
1621348760000|2021-05-18 14:39:20|6363.8|6362.8|6364.1|6363.1|6364.1|6363.1|6363.6|6362.6|3
1621348770000|2021-05-18 14:39:30|6364.3|6363.3|6363.8|6362.8|6364.6|6363.6|6363.8|6362.8|2
1621348780000|2021-05-18 14:39:40|6364.1|6363.1|6362.8|6361.8|6364.1|6363.1|6362.8|6361.8|13
1621348790000|2021-05-18 14:39:50|6362.6|6361.6|6362.8|6361.8|6362.8|6361.8|6362.1|6361.1|17
1621348800000|2021-05-18 14:40:00|6363.1|6362.1|6363.6|6362.6|6363.6|6362.6|6362.6|6361.6|21
1621348810000|2021-05-18 14:40:10|6363.3|6362.3|6362.3|6361.3|6363.3|6362.3|6362.3|6361.3|5
1621348820000|2021-05-18 14:40:20|6362.1|6361.1|6362.8|6361.8|6363.1|6362.1|6362.1|6361.1|12
1621348830000|2021-05-18 14:40:30|6363.1|6362.1|6363.6|6362.6|6363.6|6362.6|6362.8|6361.8|32
1621348840000|2021-05-18 14:40:40|6363.3|6362.3|6363.6|6362.6|6363.6|6362.6|6363.1|6362.1|21
1621348850000|2021-05-18 14:40:50|6363.3|6362.3|6364.1|6363.1|6364.1|6363.1|6363.1|6362.1|2
1621348860000|2021-05-18 14:41:00|6364.3|6363.3|6364.3|6363.3|6364.6|6363.6|6364.1|6363.1|35
1621348870000|2021-05-18 14:41:10|6364.6|6363.6|6364.8|6363.8|6364.8|6363.8|6364.3|6363.3|1
1621348880000|2021-05-18 14:41:20|6364.6|6363.6|6364.6|6363.6|6364.8|6363.8|6364.6|6363.6|8
1621348890000|2021-05-18 14:41:30|6364.3|6363.3|6364.3|6363.3|6364.6|6363.6|6364.1|6363.1|8
1621348900000|2021-05-18 14:41:40|6364.1|6363.1|6363.6|6362.6|6364.3|6363.3|6363.6|6362.6|32
1621348910000|2021-05-18 14:41:50|6363.3|6362.3|6363.8|6362.8|6363.8|6362.8|6363.3|6362.3|33
1621348920000|2021-05-18 14:42:00|6363.6|6362.6|6362.8|6361.8|6363.8|6362.8|6362.8|6361.8|18
1621348930000|2021-05-18 14:42:10|6362.6|6361.6|6362.1|6361.1|6362.8|6361.8|6362.1|6361.1|1
1621348940000|2021-05-18 14:42:20|6361.8|6360.8|6361.6|6360.6|6361.8|6360.8|6361.3|6360.3|26
1621348950000|2021-05-18 14:42:30|6361.3|6360.3|6361.3|6360.3|6361.6|6360.6|6360.8|6359.8|17
1621348960000|2021-05-18 14:42:40|6361.6|6360.6|6361.3|6360.3|6361.6|6360.6|6361.1|6360.1|6
1621348970000|2021-05-18 14:42:50|6361.1|6360.1|6361.3|6360.3|6361.6|6360.6|6361.1|6360.1|10
1621348980000|2021-05-18 14:43:00|6361.1|6360.1|6360.6|6359.6|6361.1|6360.1|6360.6|6359.6|36
1621348990000|2021-05-18 14:43:10|6360.8|6359.8|6360.6|6359.6|6361.1|6360.1|6360.3|6359.3|17
1621349000000|2021-05-18 14:43:20|6360.8|6359.8|6359.8|6358.8|6360.8|6359.8|6359.6|6358.6|5
1621349010000|2021-05-18 14:43:30|6359.6|6358.6|6359.6|6358.6|6359.8|6358.8|6359.3|6358.3|14
1621349020000|2021-05-18 14:43:40|6359.3|6358.3|6358.8|6357.8|6359.3|6358.3|6358.6|6357.6|6
1621349030000|2021-05-18 14:43:50|6358.6|6357.6|6358.8|6357.8|6359.3|6358.3|6358.6|6357.6|7
1621349040000|2021-05-18 14:44:00|6358.6|6357.6|6359.3|6358.3|6359.3|6358.3|6358.6|6357.6|7
1621349050000|2021-05-18 14:44:10|6359.6|6358.6|6358.8|6357.8|6359.6|6358.6|6358.8|6357.8|34
1621349060000|2021-05-18 14:44:20|6358.6|6357.6|6359.3|6358.3|6359.3|6358.3|6358.3|6357.3|27
1621349070000|2021-05-18 14:44:30|6359.1|6358.1|6359.6|6358.6|6359.8|6358.8|6359.1|6358.1|3
1621349080000|2021-05-18 14:44:40|6359.3|6358.3|6359.1|6358.1|6359.6|6358.6|6359.1|6358.1|15
1621349090000|2021-05-18 14:44:50|6359.3|6358.3|6359.1|6358.1|6359.6|6358.6|6358.8|6357.8|12
1621349100000|2021-05-18 14:45:00|6359.3|6358.3|6359.6|6358.6|6359.8|6358.8|6359.1|6358.1|25
1621349110000|2021-05-18 14:45:10|6359.3|6358.3|6359.6|6358.6|6359.6|6358.6|6359.1|6358.1|4
1621349120000|2021-05-18 14:45:20|6359.8|6358.8|6361.1|6360.1|6361.3|6360.3|6359.8|6358.8|10
1621349130000|2021-05-18 14:45:30|6360.8|6359.8|6361.3|6360.3|6361.6|6360.6|6360.8|6359.8|13
1621349140000|2021-05-18 14:45:40|6361.1|6360.1|6361.3|6360.3|6361.6|6360.6|6360.6|6359.6|25
1621349150000|2021-05-18 14:45:50|6361.1|6360.1|6361.1|6360.1|6361.6|6360.6|6360.8|6359.8|3
1621349160000|2021-05-18 14:46:00|6361.3|6360.3|6360.6|6359.6|6361.8|6360.8|6360.6|6359.6|16
1621349170000|2021-05-18 14:46:10|6360.8|6359.8|6360.6|6359.6|6361.1|6360.1|6360.6|6359.6|4
1621349180000|2021-05-18 14:46:20|6360.3|6359.3|6360.3|6359.3|6360.8|6359.8|6360.3|6359.3|8
1621349190000|2021-05-18 14:46:30|6360.6|6359.6|6359.8|6358.8|6360.6|6359.6|6359.8|6358.8|21
1621349200000|2021-05-18 14:46:40|6360.1|6359.1|6359.6|6358.6|6360.1|6359.1|6359.3|6358.3|12
1621349210000|2021-05-18 14:46:50|6359.3|6358.3|6359.8|6358.8|6360.1|6359.1|6359.3|6358.3|8
1621349220000|2021-05-18 14:47:00|6359.6|6358.6|6360.3|6359.3|6360.6|6359.6|6359.6|6358.6|3
1621349230000|2021-05-18 14:47:10|6360.6|6359.6|6360.3|6359.3|6360.6|6359.6|6360.1|6359.1|7
1621349240000|2021-05-18 14:47:20|6360.1|6359.1|6360.6|6359.6|6360.6|6359.6|6359.6|6358.6|4
1621349250000|2021-05-18 14:47:30|6361.1|6360.1|6361.1|6360.1|6361.1|6360.1|6361.1|6360.1|6
1621349260000|2021-05-18 14:47:40|6361.3|6360.3|6361.3|6360.3|6361.3|6360.3|6361.3|6360.3|2
1621349270000|2021-05-18 14:47:50|6361.6|6360.6|6360.8|6359.8|6361.6|6360.6|6360.6|6359.6|13
1621349280000|2021-05-18 14:48:00|6361.1|6360.1|6361.6|6360.6|6361.6|6360.6|6360.6|6359.6|6
1621349290000|2021-05-18 14:48:10|6361.8|6360.8|6362.1|6361.1|6362.1|6361.1|6361.8|6360.8|3
1621349300000|2021-05-18 14:48:20|6361.8|6360.8|6361.8|6360.8|6362.1|6361.1|6361.6|6360.6|21
1621349310000|2021-05-18 14:48:30|6361.6|6360.6|6361.8|6360.8|6362.1|6361.1|6361.6|6360.6|4
1621349320000|2021-05-18 14:48:40|6361.6|6360.6|6362.8|6361.8|6362.8|6361.8|6361.6|6360.6|9
1621349330000|2021-05-18 14:48:50|6362.6|6361.6|6363.3|6362.3|6363.3|6362.3|6362.6|6361.6|32
1621349340000|2021-05-18 14:49:00|6363.1|6362.1|6363.3|6362.3|6363.3|6362.3|6362.8|6361.8|18
1621349350000|2021-05-18 14:49:10|6363.6|6362.6|6363.6|6362.6|6363.8|6362.8|6363.1|6362.1|12
1621349360000|2021-05-18 14:49:20|6363.8|6362.8|6364.1|6363.1|6364.1|6363.1|6363.8|6362.8|32
1621349370000|2021-05-18 14:49:30|6364.6|6363.6|6364.8|6363.8|6365.1|6364.1|6364.6|6363.6|9
1621349380000|2021-05-18 14:49:40|6364.6|6363.6|6365.3|6364.3|6365.3|6364.3|6364.3|6363.3|25
1621349390000|2021-05-18 14:49:50|6365.6|6364.6|6365.3|6364.3|6366.1|6365.1|6365.3|6364.3|6
1621349400000|2021-05-18 14:50:00|6365.6|6364.6|6366.8|6365.8|6366.8|6365.8|6365.6|6364.6|24
1621349410000|2021-05-18 14:50:10|6367.1|6366.1|6367.1|6366.1|6367.6|6366.6|6366.8|6365.8|17
1621349420000|2021-05-18 14:50:20|6366.8|6365.8|6366.1|6365.1|6366.8|6365.8|6365.6|6364.6|17
1621349430000|2021-05-18 14:50:30|6366.3|6365.3|6366.3|6365.3|6366.8|6365.8|6366.1|6365.1|26
1621349440000|2021-05-18 14:50:40|6366.6|6365.6|6365.6|6364.6|6366.6|6365.6|6365.6|6364.6|9
1621349450000|2021-05-18 14:50:50|6365.8|6364.8|6366.1|6365.1|6366.3|6365.3|6365.8|6364.8|15
1621349460000|2021-05-18 14:51:00|6366.3|6365.3|6366.6|6365.6|6366.6|6365.6|6365.6|6364.6|23
1621349470000|2021-05-18 14:51:10|6366.3|6365.3|6365.8|6364.8|6366.3|6365.3|6365.8|6364.8|51
1621349480000|2021-05-18 14:51:20|6366.1|6365.1|6365.3|6364.3|6366.1|6365.1|6365.1|6364.1|7
1621349490000|2021-05-18 14:51:30|6365.6|6364.6|6365.6|6364.6|6365.8|6364.8|6365.6|6364.6|7
1621349500000|2021-05-18 14:51:40|||||||||2
1621349510000|2021-05-18 14:51:50|6365.8|6364.8|6365.1|6364.1|6365.8|6364.8|6364.8|6363.8|6
1621349520000|2021-05-18 14:52:00|6364.8|6363.8|6364.3|6363.3|6365.1|6364.1|6363.6|6362.6|9
1621349530000|2021-05-18 14:52:10|6364.6|6363.6|6363.1|6362.1|6364.6|6363.6|6363.1|6362.1|20
1621349540000|2021-05-18 14:52:20|6363.3|6362.3|6362.6|6361.6|6363.6|6362.6|6362.6|6361.6|31
1621349550000|2021-05-18 14:52:30|6362.8|6361.8|6363.1|6362.1|6363.1|6362.1|6362.8|6361.8|6
1621349560000|2021-05-18 14:52:40|||||||||10
1621349570000|2021-05-18 14:52:50|6363.3|6362.3|6363.6|6362.6|6363.6|6362.6|6363.1|6362.1|10
1621349580000|2021-05-18 14:53:00|6363.8|6362.8|6363.6|6362.6|6363.8|6362.8|6363.3|6362.3|14
1621349590000|2021-05-18 14:53:10|6363.1|6362.1|6361.8|6360.8|6363.1|6362.1|6361.8|6360.8|16
1621349600000|2021-05-18 14:53:20|6361.6|6360.6|6361.8|6360.8|6362.1|6361.1|6361.3|6360.3|15
1621349610000|2021-05-18 14:53:30|6361.6|6360.6|6361.6|6360.6|6362.3|6361.3|6361.6|6360.6|7
1621349620000|2021-05-18 14:53:40|6361.3|6360.3|6361.3|6360.3|6361.6|6360.6|6361.1|6360.1|26
1621349630000|2021-05-18 14:53:50|6361.6|6360.6|6361.6|6360.6|6361.6|6360.6|6361.3|6360.3|9
1621349640000|2021-05-18 14:54:00|6361.3|6360.3|6360.8|6359.8|6361.6|6360.6|6360.8|6359.8|44
1621349650000|2021-05-18 14:54:10|6360.6|6359.6|6360.8|6359.8|6360.8|6359.8|6360.6|6359.6|9
1621349660000|2021-05-18 14:54:20|6361.1|6360.1|6360.6|6359.6|6361.1|6360.1|6360.6|6359.6|11
1621349670000|2021-05-18 14:54:30|6360.3|6359.3|6359.6|6358.6|6360.3|6359.3|6359.6|6358.6|22
1621349680000|2021-05-18 14:54:40|6359.3|6358.3|6359.3|6358.3|6359.6|6358.6|6359.1|6358.1|5
1621349690000|2021-05-18 14:54:50|6359.1|6358.1|6359.1|6358.1|6359.3|6358.3|6358.3|6357.3|7
1621349700000|2021-05-18 14:55:00|6358.8|6357.8|6359.6|6358.6|6360.1|6359.1|6358.8|6357.8|11
1621349710000|2021-05-18 14:55:10|6359.3|6358.3|6358.8|6357.8|6359.3|6358.3|6358.8|6357.8|14
1621349720000|2021-05-18 14:55:20|6359.1|6358.1|6359.3|6358.3|6359.6|6358.6|6359.1|6358.1|53
1621349730000|2021-05-18 14:55:30|6359.1|6358.1|6360.3|6359.3|6360.3|6359.3|6359.1|6358.1|10
1621349740000|2021-05-18 14:55:40|6360.1|6359.1|6360.3|6359.3|6360.6|6359.6|6360.1|6359.1|5
1621349750000|2021-05-18 14:55:50|6360.6|6359.6|6360.6|6359.6|6361.1|6360.1|6360.3|6359.3|115
1621349760000|2021-05-18 14:56:00|6360.8|6359.8|6361.8|6360.8|6361.8|6360.8|6360.6|6359.6|39
1621349770000|2021-05-18 14:56:10|6362.1|6361.1|6362.1|6361.1|6362.1|6361.1|6361.8|6360.8|5
1621349780000|2021-05-18 14:56:20|6362.3|6361.3|6362.6|6361.6|6362.6|6361.6|6362.1|6361.1|7
1621349790000|2021-05-18 14:56:30|6362.8|6361.8|6361.8|6360.8|6362.8|6361.8|6361.8|6360.8|15
1621349800000|2021-05-18 14:56:40|6362.1|6361.1|6361.1|6360.1|6362.1|6361.1|6361.1|6360.1|16
1621349810000|2021-05-18 14:56:50|6361.3|6360.3|6361.6|6360.6|6361.6|6360.6|6361.1|6360.1|21
1621349820000|2021-05-18 14:57:00|6361.3|6360.3|6360.8|6359.8|6362.1|6361.1|6360.8|6359.8|13
1621349830000|2021-05-18 14:57:10|6360.6|6359.6|6360.6|6359.6|6361.1|6360.1|6360.6|6359.6|4
1621349840000|2021-05-18 14:57:20|6360.8|6359.8|6360.6|6359.6|6361.1|6360.1|6360.6|6359.6|10
1621349850000|2021-05-18 14:57:30|6360.3|6359.3|6360.3|6359.3|6360.8|6359.8|6360.1|6359.1|28
1621349860000|2021-05-18 14:57:40|6360.6|6359.6|6360.6|6359.6|6361.1|6360.1|6360.3|6359.3|10
1621349870000|2021-05-18 14:57:50|6360.3|6359.3|6360.3|6359.3|6360.6|6359.6|6360.1|6359.1|2
1621349880000|2021-05-18 14:58:00|6360.1|6359.1|6361.6|6360.6|6361.6|6360.6|6360.1|6359.1|8
1621349890000|2021-05-18 14:58:10|6361.8|6360.8|6362.1|6361.1|6362.1|6361.1|6361.8|6360.8|5
1621349900000|2021-05-18 14:58:20|6361.8|6360.8|6362.1|6361.1|6362.1|6361.1|6361.6|6360.6|20
1621349910000|2021-05-18 14:58:30|6362.3|6361.3|6362.1|6361.1|6362.3|6361.3|6362.1|6361.1|7
1621349920000|2021-05-18 14:58:40|6362.3|6361.3|6361.8|6360.8|6362.3|6361.3|6361.6|6360.6|30
1621349930000|2021-05-18 14:58:50|6362.1|6361.1|6361.8|6360.8|6362.1|6361.1|6361.6|6360.6|5
1621349940000|2021-05-18 14:59:00|6362.1|6361.1|6361.6|6360.6|6362.1|6361.1|6361.1|6360.1|5
1621349950000|2021-05-18 14:59:10|6361.8|6360.8|6362.3|6361.3|6362.6|6361.6|6361.6|6360.6|1862
1621349960000|2021-05-18 14:59:20|6362.1|6361.1|6361.8|6360.8|6362.6|6361.6|6361.8|6360.8|23
1621349970000|2021-05-18 14:59:30|6361.6|6360.6|6362.3|6361.3|6362.3|6361.3|6361.3|6360.3|1
1621349980000|2021-05-18 14:59:40|6362.6|6361.6|6362.1|6361.1|6362.6|6361.6|6362.1|6361.1|5
1621349990000|2021-05-18 14:59:50|6362.3|6361.3|6362.1|6361.1|6362.3|6361.3|6361.6|6360.6|26
1621350000000|2021-05-18 15:00:00|6361.8|6360.8|6361.1|6360.1|6362.1|6361.1|6361.1|6360.1|17
1621350010000|2021-05-18 15:00:10|6360.6|6359.6|6361.1|6360.1|6361.1|6360.1|6360.6|6359.6|3
1621350020000|2021-05-18 15:00:20|6360.8|6359.8|6360.1|6359.1|6361.1|6360.1|6360.1|6359.1|4
1621350030000|2021-05-18 15:00:30|6359.8|6358.8|6359.6|6358.6|6360.3|6359.3|6358.8|6357.8|23
1621350040000|2021-05-18 15:00:40|6359.3|6358.3|6359.8|6358.8|6359.8|6358.8|6359.1|6358.1|32
1621350050000|2021-05-18 15:00:50|6360.1|6359.1|6360.3|6359.3|6360.3|6359.3|6359.8|6358.8|4
1621350060000|2021-05-18 15:01:00|6360.1|6359.1|6360.1|6359.1|6360.6|6359.6|6359.8|6358.8|8
1621350070000|2021-05-18 15:01:10|6360.3|6359.3|6359.8|6358.8|6360.3|6359.3|6359.6|6358.6|3
1621350080000|2021-05-18 15:01:20|6360.1|6359.1|6360.3|6359.3|6360.6|6359.6|6360.1|6359.1|4
1621350090000|2021-05-18 15:01:30|6360.1|6359.1|6360.6|6359.6|6360.6|6359.6|6360.1|6359.1|3
1621350100000|2021-05-18 15:01:40|6360.3|6359.3|6359.8|6358.8|6360.6|6359.6|6359.8|6358.8|5
1621350110000|2021-05-18 15:01:50|6359.6|6358.6|6359.3|6358.3|6359.8|6358.8|6359.3|6358.3|3
1621350120000|2021-05-18 15:02:00|6359.6|6358.6|6359.1|6358.1|6359.6|6358.6|6359.1|6358.1|271
1621350130000|2021-05-18 15:02:10|6359.3|6358.3|6358.8|6357.8|6359.3|6358.3|6358.3|6357.3|49
1621350140000|2021-05-18 15:02:20|6358.6|6357.6|6358.8|6357.8|6359.3|6358.3|6358.6|6357.6|18
1621350150000|2021-05-18 15:02:30|6359.1|6358.1|6359.1|6358.1|6359.1|6358.1|6358.6|6357.6|3
1621350160000|2021-05-18 15:02:40|6358.8|6357.8|6359.3|6358.3|6359.3|6358.3|6358.6|6357.6|14
1621350170000|2021-05-18 15:02:50|6359.6|6358.6|6360.3|6359.3|6361.1|6360.1|6359.6|6358.6|50
1621350180000|2021-05-18 15:03:00|6360.6|6359.6|6360.6|6359.6|6361.1|6360.1|6360.3|6359.3|5
1621350190000|2021-05-18 15:03:10|6360.8|6359.8|6360.8|6359.8|6360.8|6359.8|6360.6|6359.6|26
1621350200000|2021-05-18 15:03:20|6360.6|6359.6|6360.3|6359.3|6360.6|6359.6|6360.3|6359.3|2
1621350210000|2021-05-18 15:03:30|6360.6|6359.6|6360.6|6359.6|6361.1|6360.1|6360.6|6359.6|6
1621350220000|2021-05-18 15:03:40|6360.3|6359.3|6360.3|6359.3|6360.8|6359.8|6360.3|6359.3|8
1621350230000|2021-05-18 15:03:50|6360.6|6359.6|6360.1|6359.1|6360.6|6359.6|6359.8|6358.8|2
1621350240000|2021-05-18 15:04:00|6359.8|6358.8|6360.1|6359.1|6360.1|6359.1|6359.6|6358.6|3
1621350250000|2021-05-18 15:04:10|6359.8|6358.8|6360.3|6359.3|6360.6|6359.6|6359.8|6358.8|6
1621350260000|2021-05-18 15:04:20|6360.1|6359.1|6360.1|6359.1|6360.3|6359.3|6360.1|6359.1|0
1621350270000|2021-05-18 15:04:30|6360.6|6359.6|6361.1|6360.1|6361.1|6360.1|6360.6|6359.6|15
1621350280000|2021-05-18 15:04:40|6360.8|6359.8|6360.6|6359.6|6360.8|6359.8|6360.1|6359.1|7
1621350290000|2021-05-18 15:04:50|6360.3|6359.3|6359.6|6358.6|6360.3|6359.3|6359.6|6358.6|3
1621350300000|2021-05-18 15:05:00|6359.3|6358.3|6359.6|6358.6|6360.1|6359.1|6359.1|6358.1|20
1621350310000|2021-05-18 15:05:10|6359.8|6358.8|6359.6|6358.6|6359.8|6358.8|6359.3|6358.3|8
1621350320000|2021-05-18 15:05:20|6359.3|6358.3|6359.1|6358.1|6359.3|6358.3|6359.1|6358.1|3
1621350330000|2021-05-18 15:05:30|6358.8|6357.8|6359.1|6358.1|6359.1|6358.1|6358.6|6357.6|26
1621350340000|2021-05-18 15:05:40|6359.3|6358.3|6359.8|6358.8|6359.8|6358.8|6359.3|6358.3|12
1621350350000|2021-05-18 15:05:50|6360.1|6359.1|6360.1|6359.1|6360.1|6359.1|6359.6|6358.6|2
1621350360000|2021-05-18 15:06:00|6359.8|6358.8|6360.3|6359.3|6360.3|6359.3|6359.8|6358.8|9
1621350370000|2021-05-18 15:06:10|6360.1|6359.1|6359.6|6358.6|6360.3|6359.3|6359.6|6358.6|6
1621350380000|2021-05-18 15:06:20|6359.8|6358.8|6359.6|6358.6|6359.8|6358.8|6359.6|6358.6|4
1621350390000|2021-05-18 15:06:30|6359.3|6358.3|6358.6|6357.6|6359.3|6358.3|6358.6|6357.6|9
1621350400000|2021-05-18 15:06:40|6358.3|6357.3|6358.3|6357.3|6358.6|6357.6|6358.3|6357.3|9
1621350410000|2021-05-18 15:06:50|6358.6|6357.6|6359.1|6358.1|6359.3|6358.3|6358.3|6357.3|20
1621350420000|2021-05-18 15:07:00|6358.8|6357.8|6359.6|6358.6|6359.8|6358.8|6358.8|6357.8|48
1621350430000|2021-05-18 15:07:10|6359.8|6358.8|6360.3|6359.3|6360.6|6359.6|6359.8|6358.8|8
1621350440000|2021-05-18 15:07:20|6360.1|6359.1|6360.1|6359.1|6360.3|6359.3|6359.8|6358.8|8
1621350450000|2021-05-18 15:07:30|6360.3|6359.3|6360.3|6359.3|6360.6|6359.6|6360.3|6359.3|38
1621350460000|2021-05-18 15:07:40|6360.6|6359.6|6360.6|6359.6|6360.6|6359.6|6360.6|6359.6|1
1621350470000|2021-05-18 15:07:50|6360.3|6359.3|6360.1|6359.1|6360.3|6359.3|6360.1|6359.1|26
1621350480000|2021-05-18 15:08:00|6359.8|6358.8|6359.6|6358.6|6359.8|6358.8|6358.3|6357.3|73
1621350490000|2021-05-18 15:08:10|6359.3|6358.3|6359.6|6358.6|6359.8|6358.8|6359.1|6358.1|20
1621350500000|2021-05-18 15:08:20|6359.8|6358.8|6359.6|6358.6|6359.8|6358.8|6359.3|6358.3|5
1621350510000|2021-05-18 15:08:30|6359.8|6358.8|6360.1|6359.1|6360.1|6359.1|6359.8|6358.8|11
1621350520000|2021-05-18 15:08:40|6359.8|6358.8|6359.3|6358.3|6360.1|6359.1|6359.3|6358.3|752
1621350530000|2021-05-18 15:08:50|6359.6|6358.6|6359.6|6358.6|6359.6|6358.6|6359.1|6358.1|13
1621350540000|2021-05-18 15:09:00|6359.3|6358.3|6358.6|6357.6|6359.3|6358.3|6358.3|6357.3|7
1621350550000|2021-05-18 15:09:10|6358.8|6357.8|6358.8|6357.8|6359.1|6358.1|6358.8|6357.8|6
1621350560000|2021-05-18 15:09:20|6358.6|6357.6|6359.1|6358.1|6359.1|6358.1|6358.6|6357.6|1
1621350570000|2021-05-18 15:09:30|6358.8|6357.8|6359.1|6358.1|6359.1|6358.1|6358.6|6357.6|65
1621350580000|2021-05-18 15:09:40|6358.6|6357.6|6359.3|6358.3|6359.8|6358.8|6358.6|6357.6|114
1621350590000|2021-05-18 15:09:50|6359.1|6358.1|6358.8|6357.8|6359.1|6358.1|6358.6|6357.6|5
1621350600000|2021-05-18 15:10:00|6358.6|6357.6|6359.3|6358.3|6359.3|6358.3|6358.6|6357.6|2
1621350610000|2021-05-18 15:10:10|6359.6|6358.6|6359.8|6358.8|6360.1|6359.1|6359.3|6358.3|38
1621350620000|2021-05-18 15:10:20|6360.1|6359.1|6360.3|6359.3|6360.8|6359.8|6360.1|6359.1|35
1621350630000|2021-05-18 15:10:30|6360.6|6359.6|6361.3|6360.3|6361.3|6360.3|6360.6|6359.6|7
1621350640000|2021-05-18 15:10:40|6361.1|6360.1|6361.3|6360.3|6361.3|6360.3|6361.1|6360.1|1
1621350650000|2021-05-18 15:10:50|6361.6|6360.6|6361.1|6360.1|6361.6|6360.6|6361.1|6360.1|3
1621350660000|2021-05-18 15:11:00|6361.3|6360.3|6361.3|6360.3|6361.3|6360.3|6361.3|6360.3|57
1621350670000|2021-05-18 15:11:10|6361.6|6360.6|6361.6|6360.6|6361.6|6360.6|6361.3|6360.3|5
1621350680000|2021-05-18 15:11:20|6361.8|6360.8|6362.6|6361.6|6362.6|6361.6|6361.6|6360.6|12
1621350690000|2021-05-18 15:11:30|6362.8|6361.8|6362.8|6361.8|6362.8|6361.8|6362.6|6361.6|9
1621350700000|2021-05-18 15:11:40|6362.6|6361.6|6363.1|6362.1|6363.1|6362.1|6362.6|6361.6|23
1621350710000|2021-05-18 15:11:50|6362.8|6361.8|6363.1|6362.1|6363.1|6362.1|6362.6|6361.6|6
1621350720000|2021-05-18 15:12:00|6363.3|6362.3|6364.1|6363.1|6364.1|6363.1|6363.1|6362.1|95
1621350730000|2021-05-18 15:12:10|6363.8|6362.8|6363.6|6362.6|6363.8|6362.8|6363.6|6362.6|8
1621350740000|2021-05-18 15:12:20|6363.3|6362.3|6363.1|6362.1|6363.3|6362.3|6363.1|6362.1|4
1621350750000|2021-05-18 15:12:30|6362.8|6361.8|6363.1|6362.1|6363.1|6362.1|6362.8|6361.8|5
1621350760000|2021-05-18 15:12:40|||||||||25
1621350770000|2021-05-18 15:12:50|6362.6|6361.6|6362.1|6361.1|6362.6|6361.6|6362.1|6361.1|10
1621350780000|2021-05-18 15:13:00|6361.8|6360.8|6361.8|6360.8|6362.1|6361.1|6361.6|6360.6|13
1621350790000|2021-05-18 15:13:10|6362.1|6361.1|6362.6|6361.6|6362.6|6361.6|6361.8|6360.8|7
1621350800000|2021-05-18 15:13:20|||||||||1
1621350810000|2021-05-18 15:13:30|6362.3|6361.3|6361.6|6360.6|6362.3|6361.3|6361.6|6360.6|8
1621350820000|2021-05-18 15:13:40|6361.8|6360.8|6361.6|6360.6|6362.1|6361.1|6361.6|6360.6|10
1621350830000|2021-05-18 15:13:50|6361.3|6360.3|6362.3|6361.3|6362.3|6361.3|6361.1|6360.1|68
1621350840000|2021-05-18 15:14:00|6362.6|6361.6|6362.3|6361.3|6362.6|6361.6|6362.1|6361.1|4
1621350850000|2021-05-18 15:14:10|6362.6|6361.6|6362.1|6361.1|6362.6|6361.6|6362.1|6361.1|7
1621350860000|2021-05-18 15:14:20|6361.8|6360.8|6361.8|6360.8|6361.8|6360.8|6361.3|6360.3|7
1621350870000|2021-05-18 15:14:30|6362.1|6361.1|6363.1|6362.1|6363.6|6362.6|6362.1|6361.1|44
1621350880000|2021-05-18 15:14:40|6362.8|6361.8|6363.1|6362.1|6363.1|6362.1|6362.6|6361.6|754
1621350890000|2021-05-18 15:14:50|6362.8|6361.8|6363.1|6362.1|6363.1|6362.1|6362.8|6361.8|6
1621350900000|2021-05-18 15:15:00|6362.8|6361.8|6362.6|6361.6|6363.1|6362.1|6362.6|6361.6|58
1621350910000|2021-05-18 15:15:10|6362.3|6361.3|6362.8|6361.8|6363.1|6362.1|6362.3|6361.3|3
1621350920000|2021-05-18 15:15:20|6362.6|6361.6|6363.1|6362.1|6363.3|6362.3|6362.6|6361.6|4
1621350930000|2021-05-18 15:15:30|6362.8|6361.8|6362.3|6361.3|6363.3|6362.3|6362.1|6361.1|24
1621350940000|2021-05-18 15:15:40|6362.1|6361.1|6361.8|6360.8|6362.3|6361.3|6361.8|6360.8|755
1621350950000|2021-05-18 15:15:50|6362.1|6361.1|6362.6|6361.6|6362.8|6361.8|6361.8|6360.8|43
1621350960000|2021-05-18 15:16:00|6362.1|6361.1|6362.1|6361.1|6362.3|6361.3|6362.1|6361.1|6
1621350970000|2021-05-18 15:16:10|6362.6|6361.6|6362.3|6361.3|6362.6|6361.6|6362.3|6361.3|5
1621350980000|2021-05-18 15:16:20|6362.6|6361.6|6362.8|6361.8|6363.1|6362.1|6362.1|6361.1|10
1621350990000|2021-05-18 15:16:30|6362.6|6361.6|6362.8|6361.8|6363.1|6362.1|6362.6|6361.6|4
1621351000000|2021-05-18 15:16:40|6363.1|6362.1|6363.1|6362.1|6363.1|6362.1|6362.8|6361.8|31
1621351010000|2021-05-18 15:16:50|6363.3|6362.3|6363.3|6362.3|6363.6|6362.6|6363.3|6362.3|15
1621351020000|2021-05-18 15:17:00|6363.1|6362.1|6363.1|6362.1|6363.1|6362.1|6363.1|6362.1|2
1621351030000|2021-05-18 15:17:10|6363.3|6362.3|6363.3|6362.3|6363.3|6362.3|6363.1|6362.1|10
1621351040000|2021-05-18 15:17:20|6363.6|6362.6|6363.1|6362.1|6363.6|6362.6|6363.1|6362.1|55
1621351050000|2021-05-18 15:17:30|6363.3|6362.3|6363.8|6362.8|6363.8|6362.8|6363.3|6362.3|13
1621351060000|2021-05-18 15:17:40|6364.1|6363.1|6363.6|6362.6|6364.1|6363.1|6363.6|6362.6|8
1621351070000|2021-05-18 15:17:50|6363.3|6362.3|6363.6|6362.6|6363.6|6362.6|6363.3|6362.3|5
1621351080000|2021-05-18 15:18:00|6363.3|6362.3|6363.1|6362.1|6363.3|6362.3|6363.1|6362.1|4
1621351090000|2021-05-18 15:18:10|6363.3|6362.3|6363.1|6362.1|6363.3|6362.3|6363.1|6362.1|6
1621351100000|2021-05-18 15:18:20|6363.3|6362.3|6363.6|6362.6|6363.6|6362.6|6363.3|6362.3|7
1621351110000|2021-05-18 15:18:30|6363.1|6362.1|6363.1|6362.1|6363.3|6362.3|6363.1|6362.1|11
1621351120000|2021-05-18 15:18:40|6363.3|6362.3|6362.6|6361.6|6363.3|6362.3|6362.6|6361.6|65
1621351130000|2021-05-18 15:18:50|6363.1|6362.1|6363.6|6362.6|6363.6|6362.6|6362.6|6361.6|63
1621351140000|2021-05-18 15:19:00|6363.8|6362.8|6363.6|6362.6|6363.8|6362.8|6363.6|6362.6|14
1621351150000|2021-05-18 15:19:10|6363.8|6362.8|6363.6|6362.6|6363.8|6362.8|6363.6|6362.6|0
1621351160000|2021-05-18 15:19:20|6363.3|6362.3|6363.1|6362.1|6363.3|6362.3|6362.6|6361.6|11
1621351170000|2021-05-18 15:19:30|6363.3|6362.3|6363.8|6362.8|6364.1|6363.1|6363.3|6362.3|9
1621351180000|2021-05-18 15:19:40|6364.1|6363.1|6364.3|6363.3|6364.6|6363.6|6363.8|6362.8|16
1621351190000|2021-05-18 15:19:50|6364.1|6363.1|6364.1|6363.1|6364.1|6363.1|6364.1|6363.1|22
1621351200000|2021-05-18 15:20:00|6363.8|6362.8|6364.1|6363.1|6364.1|6363.1|6363.6|6362.6|40
1621351210000|2021-05-18 15:20:10|6363.8|6362.8|6364.6|6363.6|6364.6|6363.6|6363.8|6362.8|48
1621351220000|2021-05-18 15:20:20|6365.1|6364.1|6364.8|6363.8|6365.1|6364.1|6364.6|6363.6|46
1621351230000|2021-05-18 15:20:30|6365.1|6364.1|6365.1|6364.1|6365.1|6364.1|6364.8|6363.8|3
1621351240000|2021-05-18 15:20:40|6365.3|6364.3|6365.1|6364.1|6365.6|6364.6|6365.1|6364.1|12
1621351250000|2021-05-18 15:20:50|6364.8|6363.8|6365.1|6364.1|6365.1|6364.1|6364.3|6363.3|12
1621351260000|2021-05-18 15:21:00|6365.3|6364.3|6365.1|6364.1|6365.6|6364.6|6365.1|6364.1|32
1621351270000|2021-05-18 15:21:10|6365.3|6364.3|6365.6|6364.6|6366.1|6365.1|6365.3|6364.3|13
1621351280000|2021-05-18 15:21:20|6365.8|6364.8|6366.1|6365.1|6366.1|6365.1|6365.8|6364.8|6
1621351290000|2021-05-18 15:21:30|6366.3|6365.3|6366.6|6365.6|6366.6|6365.6|6366.3|6365.3|12
1621351300000|2021-05-18 15:21:40|6366.8|6365.8|6366.6|6365.6|6367.1|6366.1|6366.6|6365.6|32
1621351310000|2021-05-18 15:21:50|6366.8|6365.8|6366.6|6365.6|6366.8|6365.8|6366.6|6365.6|34
1621351320000|2021-05-18 15:22:00|6366.8|6365.8|6366.6|6365.6|6367.1|6366.1|6366.6|6365.6|2
1621351330000|2021-05-18 15:22:10|6366.3|6365.3|6366.3|6365.3|6366.6|6365.6|6366.1|6365.1|36
1621351340000|2021-05-18 15:22:20|6366.1|6365.1|6366.1|6365.1|6366.6|6365.6|6366.1|6365.1|22
1621351350000|2021-05-18 15:22:30|6366.3|6365.3|6366.1|6365.1|6366.6|6365.6|6366.1|6365.1|33
1621351360000|2021-05-18 15:22:40|6365.8|6364.8|6366.1|6365.1|6366.1|6365.1|6365.6|6364.6|10
1621351370000|2021-05-18 15:22:50|6366.3|6365.3|6366.1|6365.1|6366.3|6365.3|6366.1|6365.1|4
1621351380000|2021-05-18 15:23:00|6366.3|6365.3|6366.8|6365.8|6367.1|6366.1|6366.3|6365.3|25
1621351390000|2021-05-18 15:23:10|6367.1|6366.1|6367.3|6366.3|6367.3|6366.3|6367.1|6366.1|114
1621351400000|2021-05-18 15:23:20|6367.6|6366.6|6367.6|6366.6|6367.8|6366.8|6367.1|6366.1|58
1621351410000|2021-05-18 15:23:30|6367.3|6366.3|6367.1|6366.1|6367.3|6366.3|6367.1|6366.1|14
1621351420000|2021-05-18 15:23:40|6367.3|6366.3|6367.1|6366.1|6367.6|6366.6|6367.1|6366.1|11
1621351430000|2021-05-18 15:23:50|6367.6|6366.6|6367.6|6366.6|6367.6|6366.6|6367.1|6366.1|17
1621351440000|2021-05-18 15:24:00|6367.8|6366.8|6367.8|6366.8|6367.8|6366.8|6367.6|6366.6|4
1621351450000|2021-05-18 15:24:10|6368.1|6367.1|6368.6|6367.6|6368.6|6367.6|6368.1|6367.1|21
1621351460000|2021-05-18 15:24:20|6368.3|6367.3|6367.8|6366.8|6368.8|6367.8|6367.6|6366.6|44
1621351470000|2021-05-18 15:24:30|6367.6|6366.6|6368.8|6367.8|6369.1|6368.1|6367.6|6366.6|60
1621351480000|2021-05-18 15:24:40|6369.1|6368.1|6369.1|6368.1|6369.1|6368.1|6368.8|6367.8|2
1621351490000|2021-05-18 15:24:50|||||||||2
1621351500000|2021-05-18 15:25:00|6368.8|6367.8|6369.1|6368.1|6369.1|6368.1|6368.8|6367.8|14
1621351510000|2021-05-18 15:25:10|6368.8|6367.8|6369.1|6368.1|6369.6|6368.6|6368.6|6367.6|76
1621351520000|2021-05-18 15:25:20|6369.3|6368.3|6369.1|6368.1|6369.6|6368.6|6369.1|6368.1|8
1621351530000|2021-05-18 15:25:30|6368.8|6367.8|6369.1|6368.1|6369.6|6368.6|6368.6|6367.6|42
1621351540000|2021-05-18 15:25:40|6369.3|6368.3|6369.6|6368.6|6370.1|6369.1|6369.1|6368.1|60
1621351550000|2021-05-18 15:25:50|6369.8|6368.8|6369.8|6368.8|6370.3|6369.3|6369.6|6368.6|64
1621351560000|2021-05-18 15:26:00|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|28
1621351570000|2021-05-18 15:26:10|6369.8|6368.8|6369.6|6368.6|6369.8|6368.8|6369.6|6368.6|4
1621351580000|2021-05-18 15:26:20|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|9
1621351590000|2021-05-18 15:26:30|6369.6|6368.6|6369.8|6368.8|6369.8|6368.8|6369.6|6368.6|6
1621351600000|2021-05-18 15:26:40|6369.6|6368.6|6370.1|6369.1|6370.1|6369.1|6369.6|6368.6|23
1621351610000|2021-05-18 15:26:50|6369.8|6368.8|6370.1|6369.1|6370.3|6369.3|6369.6|6368.6|29
1621351620000|2021-05-18 15:27:00|6369.8|6368.8|6370.3|6369.3|6370.6|6369.6|6369.8|6368.8|68
1621351630000|2021-05-18 15:27:10|6370.1|6369.1|6370.1|6369.1|6370.1|6369.1|6369.8|6368.8|9
1621351640000|2021-05-18 15:27:20|||||||||10
1621351650000|2021-05-18 15:27:30|6370.3|6369.3|6370.6|6369.6|6370.6|6369.6|6370.3|6369.3|9
1621351660000|2021-05-18 15:27:40|||||||||38
1621351670000|2021-05-18 15:27:50|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|6371.1|6370.1|37
1621351680000|2021-05-18 15:28:00|6370.8|6369.8|6370.6|6369.6|6370.8|6369.8|6370.1|6369.1|16
1621351690000|2021-05-18 15:28:10|6370.8|6369.8|6371.1|6370.1|6371.1|6370.1|6370.8|6369.8|55
1621351700000|2021-05-18 15:28:20|6370.6|6369.6|6370.6|6369.6|6371.1|6370.1|6370.6|6369.6|27
1621351710000|2021-05-18 15:28:30|6371.1|6370.1|6372.3|6371.3|6372.3|6371.3|6370.8|6369.8|174
1621351720000|2021-05-18 15:28:40|6372.6|6371.6|6371.6|6370.6|6372.6|6371.6|6370.6|6369.6|145
1621351730000|2021-05-18 15:28:50|6371.8|6370.8|6371.8|6370.8|6372.6|6371.6|6371.6|6370.6|33
1621351740000|2021-05-18 15:29:00|6371.6|6370.6|6371.8|6370.8|6372.1|6371.1|6371.3|6370.3|63
1621351750000|2021-05-18 15:29:10|6371.6|6370.6|6372.6|6371.6|6372.6|6371.6|6371.6|6370.6|47
1621351760000|2021-05-18 15:29:20|6372.1|6371.1|6372.6|6371.6|6372.6|6371.6|6372.1|6371.1|58
1621351770000|2021-05-18 15:29:30|6372.3|6371.3|6370.6|6369.6|6372.3|6371.3|6370.6|6369.6|98
1621351780000|2021-05-18 15:29:40|6370.3|6369.3|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|87
1621351790000|2021-05-18 15:29:50|6370.3|6369.3|6370.1|6369.1|6370.6|6369.6|6370.1|6369.1|187
1621351800000|2021-05-18 15:30:00|6370.6|6368.6|6370.3|6368.3|6372.1|6370.1|6370.3|6368.3|217
1621351810000|2021-05-18 15:30:10|6370.6|6368.6|6368.6|6366.6|6370.6|6368.6|6368.3|6366.3|88
1621351820000|2021-05-18 15:30:20|6368.3|6366.3|6367.3|6365.3|6368.3|6366.3|6367.1|6365.1|57
1621351830000|2021-05-18 15:30:30|6367.6|6365.6|6366.8|6364.8|6367.8|6365.8|6366.1|6364.1|194
1621351840000|2021-05-18 15:30:40|6366.3|6364.3|6366.1|6364.1|6366.6|6364.6|6365.6|6363.6|68
1621351850000|2021-05-18 15:30:50|6366.3|6364.3|6365.6|6363.6|6366.6|6364.6|6365.6|6363.6|101
1621351860000|2021-05-18 15:31:00|6365.3|6363.3|6365.3|6363.3|6365.6|6363.6|6364.8|6362.8|64
1621351870000|2021-05-18 15:31:10|6365.6|6363.6|6365.6|6363.6|6365.6|6363.6|6364.8|6362.8|74
1621351880000|2021-05-18 15:31:20|6365.1|6363.1|6365.1|6363.1|6365.6|6363.6|6364.6|6362.6|139
1621351890000|2021-05-18 15:31:30|6365.3|6363.3|6364.1|6362.1|6365.3|6363.3|6363.8|6361.8|83
1621351900000|2021-05-18 15:31:40|6363.8|6361.8|6364.8|6362.8|6365.1|6363.1|6363.6|6361.6|161
1621351910000|2021-05-18 15:31:50|6364.6|6362.6|6363.1|6361.1|6364.6|6362.6|6363.1|6361.1|69
1621351920000|2021-05-18 15:32:00|6363.3|6361.3|6363.1|6361.1|6363.6|6361.6|6363.1|6361.1|253
1621351930000|2021-05-18 15:32:10|6362.8|6360.8|6363.1|6361.1|6363.1|6361.1|6362.8|6360.8|46
1621351940000|2021-05-18 15:32:20|6362.6|6360.6|6362.1|6360.1|6363.1|6361.1|6362.1|6360.1|113
1621351950000|2021-05-18 15:32:30|6361.8|6359.8|6361.6|6359.6|6362.1|6360.1|6361.6|6359.6|112
1621351960000|2021-05-18 15:32:40|6361.8|6359.8|6362.6|6360.6|6363.1|6361.1|6361.8|6359.8|158
1621351970000|2021-05-18 15:32:50|6363.1|6361.1|6362.6|6360.6|6363.1|6361.1|6362.6|6360.6|25
1621351980000|2021-05-18 15:33:00|6361.6|6359.6|6363.1|6361.1|6363.1|6361.1|6361.1|6359.1|179
1621351990000|2021-05-18 15:33:10|6362.8|6360.8|6361.6|6359.6|6362.8|6360.8|6361.6|6359.6|34
1621352000000|2021-05-18 15:33:20|6362.1|6360.1|6362.8|6360.8|6363.1|6361.1|6362.1|6360.1|549
1621352010000|2021-05-18 15:33:30|6362.6|6360.6|6363.6|6361.6|6363.6|6361.6|6362.6|6360.6|103
1621352020000|2021-05-18 15:33:40|6363.3|6361.3|6361.8|6359.8|6363.3|6361.3|6361.6|6359.6|136
1621352030000|2021-05-18 15:33:50|6362.1|6360.1|6361.8|6359.8|6362.6|6360.6|6361.6|6359.6|58
1621352040000|2021-05-18 15:34:00|6361.6|6359.6|6360.6|6358.6|6362.1|6360.1|6360.6|6358.6|215
1621352050000|2021-05-18 15:34:10|6360.3|6358.3|6359.1|6357.1|6360.6|6358.6|6359.1|6357.1|196
1621352060000|2021-05-18 15:34:20|6359.6|6357.6|6360.6|6358.6|6361.3|6359.3|6359.1|6357.1|325
1621352070000|2021-05-18 15:34:30|6360.3|6358.3|6359.6|6357.6|6360.6|6358.6|6359.6|6357.6|74
1621352080000|2021-05-18 15:34:40|6359.1|6357.1|6358.1|6356.1|6359.1|6357.1|6358.1|6356.1|417
1621352090000|2021-05-18 15:34:50|6358.8|6356.8|6358.1|6356.1|6359.6|6357.6|6358.1|6356.1|680
1621352100000|2021-05-18 15:35:00|6357.8|6355.8|6356.6|6354.6|6358.1|6356.1|6356.6|6354.6|726
1621352110000|2021-05-18 15:35:10|6356.8|6354.8|6356.1|6354.1|6356.8|6354.8|6356.1|6354.1|57
1621352120000|2021-05-18 15:35:20|6356.3|6354.3|6356.3|6354.3|6356.8|6354.8|6356.1|6354.1|118
1621352130000|2021-05-18 15:35:30|6356.6|6354.6|6357.6|6355.6|6357.6|6355.6|6356.1|6354.1|42
1621352140000|2021-05-18 15:35:40|6357.3|6355.3|6356.3|6354.3|6357.3|6355.3|6356.1|6354.1|34
1621352150000|2021-05-18 15:35:50|6356.6|6354.6|6356.1|6354.1|6356.6|6354.6|6355.6|6353.6|110
1621352160000|2021-05-18 15:36:00|6356.6|6354.6|6356.8|6354.8|6357.1|6355.1|6356.6|6354.6|114
1621352170000|2021-05-18 15:36:10|6356.6|6354.6|6357.6|6355.6|6357.6|6355.6|6356.6|6354.6|30
1621352180000|2021-05-18 15:36:20|6357.3|6355.3|6358.1|6356.1|6358.1|6356.1|6357.3|6355.3|649
1621352190000|2021-05-18 15:36:30|6357.8|6355.8|6357.3|6355.3|6357.8|6355.8|6357.1|6355.1|29
1621352200000|2021-05-18 15:36:40|6357.1|6355.1|6357.8|6355.8|6358.1|6356.1|6357.1|6355.1|11
1621352210000|2021-05-18 15:36:50|6358.1|6356.1|6358.8|6356.8|6359.1|6357.1|6358.1|6356.1|61
1621352220000|2021-05-18 15:37:00|6359.1|6357.1|6359.1|6357.1|6359.6|6357.6|6358.8|6356.8|30
1621352230000|2021-05-18 15:37:10|6359.3|6357.3|6359.1|6357.1|6359.6|6357.6|6359.1|6357.1|14
1621352240000|2021-05-18 15:37:20|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|7
1621352250000|2021-05-18 15:37:30|6359.6|6357.6|6360.3|6358.3|6360.3|6358.3|6359.6|6357.6|46
1621352260000|2021-05-18 15:37:40|6360.1|6358.1|6359.6|6357.6|6360.3|6358.3|6359.6|6357.6|16
1621352270000|2021-05-18 15:37:50|6359.1|6357.1|6359.1|6357.1|6359.6|6357.6|6359.1|6357.1|23
1621352280000|2021-05-18 15:38:00|6359.3|6357.3|6358.3|6356.3|6359.3|6357.3|6358.1|6356.1|26
1621352290000|2021-05-18 15:38:10|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6357.6|6355.6|7
1621352300000|2021-05-18 15:38:20|6357.8|6355.8|6358.6|6356.6|6358.6|6356.6|6357.8|6355.8|4
1621352310000|2021-05-18 15:38:30|6358.8|6356.8|6358.6|6356.6|6358.8|6356.8|6358.6|6356.6|8
1621352320000|2021-05-18 15:38:40|6358.1|6356.1|6358.6|6356.6|6358.6|6356.6|6358.1|6356.1|2004
1621352330000|2021-05-18 15:38:50|6358.3|6356.3|6359.1|6357.1|6359.1|6357.1|6358.3|6356.3|18
1621352340000|2021-05-18 15:39:00|||||||||4
1621352350000|2021-05-18 15:39:10|6359.6|6357.6|6359.3|6357.3|6359.6|6357.6|6358.8|6356.8|8
1621352360000|2021-05-18 15:39:20|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|6358.8|6356.8|16
1621352370000|2021-05-18 15:39:30|6358.8|6356.8|6359.1|6357.1|6359.3|6357.3|6358.8|6356.8|4
1621352380000|2021-05-18 15:39:40|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|5
1621352390000|2021-05-18 15:39:50|6359.1|6357.1|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|25
1621352400000|2021-05-18 15:40:00|6359.8|6357.8|6359.3|6357.3|6360.1|6358.1|6359.3|6357.3|35
1621352410000|2021-05-18 15:40:10|6359.1|6357.1|6358.1|6356.1|6359.3|6357.3|6358.1|6356.1|10
1621352420000|2021-05-18 15:40:20|6358.6|6356.6|6358.3|6356.3|6358.6|6356.6|6358.3|6356.3|3
1621352430000|2021-05-18 15:40:30|6358.6|6356.6|6358.6|6356.6|6358.6|6356.6|6358.3|6356.3|2000
1621352440000|2021-05-18 15:40:40|||||||||1
1621352450000|2021-05-18 15:40:50|6358.3|6356.3|6358.1|6356.1|6358.3|6356.3|6358.1|6356.1|15
1621352460000|2021-05-18 15:41:00|6358.3|6356.3|6357.1|6355.1|6358.3|6356.3|6357.1|6355.1|15
1621352470000|2021-05-18 15:41:10|6357.8|6355.8|6357.6|6355.6|6358.1|6356.1|6357.3|6355.3|63
1621352480000|2021-05-18 15:41:20|6357.8|6355.8|6357.6|6355.6|6358.1|6356.1|6357.6|6355.6|17
1621352490000|2021-05-18 15:41:30|6357.3|6355.3|6356.3|6354.3|6357.6|6355.6|6356.3|6354.3|37
1621352500000|2021-05-18 15:41:40|6356.1|6354.1|6355.6|6353.6|6356.1|6354.1|6355.3|6353.3|25
1621352510000|2021-05-18 15:41:50|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|2
1621352520000|2021-05-18 15:42:00|6355.6|6353.6|6354.1|6352.1|6355.6|6353.6|6354.1|6352.1|25
1621352530000|2021-05-18 15:42:10|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|1
1621352540000|2021-05-18 15:42:20|6354.3|6352.3|6353.8|6351.8|6354.6|6352.6|6353.8|6351.8|763
1621352550000|2021-05-18 15:42:30|6354.1|6352.1|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|52
1621352560000|2021-05-18 15:42:40|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|49
1621352570000|2021-05-18 15:42:50|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6352.8|6350.8|8
1621352580000|2021-05-18 15:43:00|6353.6|6351.6|6353.8|6351.8|6354.6|6352.6|6353.6|6351.6|5
1621352590000|2021-05-18 15:43:10|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6354.1|6352.1|4
1621352600000|2021-05-18 15:43:20|6354.3|6352.3|6354.8|6352.8|6354.8|6352.8|6354.3|6352.3|6
1621352610000|2021-05-18 15:43:30|6355.1|6353.1|6354.8|6352.8|6355.3|6353.3|6354.8|6352.8|10
1621352620000|2021-05-18 15:43:40|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|2
1621352630000|2021-05-18 15:43:50|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|2
1621352640000|2021-05-18 15:44:00|6354.8|6352.8|6355.6|6353.6|6355.6|6353.6|6354.6|6352.6|6
1621352650000|2021-05-18 15:44:10|6355.3|6353.3|6354.8|6352.8|6355.6|6353.6|6354.8|6352.8|17
1621352660000|2021-05-18 15:44:20|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|236
1621352670000|2021-05-18 15:44:30|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|16
1621352680000|2021-05-18 15:44:40|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6355.3|6353.3|1
1621352690000|2021-05-18 15:44:50|6355.8|6353.8|6356.6|6354.6|6356.6|6354.6|6355.8|6353.8|23
1621352700000|2021-05-18 15:45:00|6356.8|6354.8|6356.6|6354.6|6357.6|6355.6|6356.3|6354.3|25
1621352710000|2021-05-18 15:45:10|6356.3|6354.3|6356.1|6354.1|6356.3|6354.3|6355.6|6353.6|14
1621352720000|2021-05-18 15:45:20|6355.8|6353.8|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|2
1621352730000|2021-05-18 15:45:30|6355.1|6353.1|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|1
1621352740000|2021-05-18 15:45:40|6355.3|6353.3|6354.6|6352.6|6355.3|6353.3|6354.1|6352.1|51
1621352750000|2021-05-18 15:45:50|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|3
1621352760000|2021-05-18 15:46:00|6354.1|6352.1|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|5
1621352770000|2021-05-18 15:46:10|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|8
1621352780000|2021-05-18 15:46:20|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|5
1621352790000|2021-05-18 15:46:30|6354.8|6352.8|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|5
1621352800000|2021-05-18 15:46:40|6355.6|6353.6|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|9
1621352810000|2021-05-18 15:46:50|6355.6|6353.6|6354.8|6352.8|6355.6|6353.6|6354.8|6352.8|13
1621352820000|2021-05-18 15:47:00|6354.6|6352.6|6355.6|6353.6|6355.6|6353.6|6354.6|6352.6|30
1621352830000|2021-05-18 15:47:10|6355.1|6353.1|6355.6|6353.6|6355.8|6353.8|6354.8|6352.8|9
1621352840000|2021-05-18 15:47:20|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|2
1621352850000|2021-05-18 15:47:30|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|8
1621352860000|2021-05-18 15:47:40|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6355.3|6353.3|3
1621352870000|2021-05-18 15:47:50|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|7
1621352880000|2021-05-18 15:48:00|6355.8|6353.8|6355.8|6353.8|6356.6|6354.6|6355.8|6353.8|30
1621352890000|2021-05-18 15:48:10|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|1
1621352900000|2021-05-18 15:48:20|6356.1|6354.1|6356.6|6354.6|6357.1|6355.1|6356.1|6354.1|7
1621352910000|2021-05-18 15:48:30|6356.3|6354.3|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|0
1621352920000|2021-05-18 15:48:40|6356.3|6354.3|6356.8|6354.8|6356.8|6354.8|6356.3|6354.3|20
1621352930000|2021-05-18 15:48:50|6356.6|6354.6|6356.8|6354.8|6356.8|6354.8|6356.3|6354.3|0
1621352940000|2021-05-18 15:49:00|6356.6|6354.6|6357.6|6355.6|6357.6|6355.6|6356.6|6354.6|36
1621352950000|2021-05-18 15:49:10|6357.8|6355.8|6357.8|6355.8|6358.6|6356.6|6357.6|6355.6|16
1621352960000|2021-05-18 15:49:20|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|0
1621352970000|2021-05-18 15:49:30|6357.3|6355.3|6357.6|6355.6|6357.8|6355.8|6357.3|6355.3|21
1621352980000|2021-05-18 15:49:40|6357.3|6355.3|6357.3|6355.3|6357.6|6355.6|6357.1|6355.1|2
1621352990000|2021-05-18 15:49:50|6357.1|6355.1|6357.8|6355.8|6357.8|6355.8|6357.1|6355.1|15
1621353000000|2021-05-18 15:50:00|6357.6|6355.6|6357.6|6355.6|6358.1|6356.1|6357.6|6355.6|3
1621353010000|2021-05-18 15:50:10|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.3|6355.3|0
1621353020000|2021-05-18 15:50:20|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.6|6355.6|0
1621353030000|2021-05-18 15:50:30|6358.1|6356.1|6357.8|6355.8|6358.1|6356.1|6357.8|6355.8|2
1621353040000|2021-05-18 15:50:40|6357.6|6355.6|6357.8|6355.8|6357.8|6355.8|6357.6|6355.6|7
1621353050000|2021-05-18 15:50:50|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|0
1621353060000|2021-05-18 15:51:00|6358.1|6356.1|6357.8|6355.8|6358.1|6356.1|6357.6|6355.6|21
1621353070000|2021-05-18 15:51:10|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|0
1621353080000|2021-05-18 15:51:20|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|5002
1621353090000|2021-05-18 15:51:30|6357.6|6355.6|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|751
1621353100000|2021-05-18 15:51:40|||||||||54
1621353120000|2021-05-18 15:52:00|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.1|6355.1|11
1621353130000|2021-05-18 15:52:10|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|2
1621353140000|2021-05-18 15:52:20|6357.3|6355.3|6356.3|6354.3|6357.3|6355.3|6356.3|6354.3|35
1621353150000|2021-05-18 15:52:30|6356.1|6354.1|6356.3|6354.3|6356.3|6354.3|6356.1|6354.1|4
1621353160000|2021-05-18 15:52:40|6356.1|6354.1|6355.8|6353.8|6356.3|6354.3|6355.8|6353.8|1
1621353170000|2021-05-18 15:52:50|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|1
1621353180000|2021-05-18 15:53:00|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|14
1621353190000|2021-05-18 15:53:10|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6354.8|6352.8|8
1621353200000|2021-05-18 15:53:20|6354.8|6352.8|6355.1|6353.1|6355.1|6353.1|6354.6|6352.6|30
1621353210000|2021-05-18 15:53:30|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|3
1621353220000|2021-05-18 15:53:40|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|2
1621353230000|2021-05-18 15:53:50|6354.8|6352.8|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|3
1621353240000|2021-05-18 15:54:00|6353.6|6351.6|6354.1|6352.1|6354.1|6352.1|6353.6|6351.6|47
1621353250000|2021-05-18 15:54:10|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|3
1621353260000|2021-05-18 15:54:20|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|1
1621353270000|2021-05-18 15:54:30|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|9
1621353280000|2021-05-18 15:54:40|6353.6|6351.6|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|6
1621353290000|2021-05-18 15:54:50|6353.3|6351.3|6353.8|6351.8|6354.1|6352.1|6353.1|6351.1|4
1621353300000|2021-05-18 15:55:00|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|4
1621353310000|2021-05-18 15:55:10|6354.3|6352.3|6355.1|6353.1|6355.1|6353.1|6354.3|6352.3|9
1621353320000|2021-05-18 15:55:20|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|1
1621353330000|2021-05-18 15:55:30|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|6354.8|6352.8|5
1621353340000|2021-05-18 15:55:40|6355.3|6353.3|6355.3|6353.3|6355.6|6353.6|6355.1|6353.1|18
1621353350000|2021-05-18 15:55:50|6355.6|6353.6|6355.3|6353.3|6355.6|6353.6|6355.1|6353.1|0
1621353360000|2021-05-18 15:56:00|6355.1|6353.1|6356.1|6354.1|6356.6|6354.6|6355.1|6353.1|5
1621353370000|2021-05-18 15:56:10|6355.8|6353.8|6354.6|6352.6|6355.8|6353.8|6354.6|6352.6|4
1621353380000|2021-05-18 15:56:20|6354.8|6352.8|6355.3|6353.3|6355.6|6353.6|6354.8|6352.8|1
1621353390000|2021-05-18 15:56:30|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|0
1621353400000|2021-05-18 15:56:40|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|0
1621353410000|2021-05-18 15:56:50|6355.1|6353.1|6356.1|6354.1|6356.1|6354.1|6355.1|6353.1|3
1621353420000|2021-05-18 15:57:00|6355.8|6353.8|6355.6|6353.6|6356.6|6354.6|6355.6|6353.6|4
1621353430000|2021-05-18 15:57:10|6355.3|6353.3|6355.1|6353.1|6355.6|6353.6|6354.8|6352.8|8
1621353440000|2021-05-18 15:57:20|6355.3|6353.3|6355.8|6353.8|6356.1|6354.1|6355.1|6353.1|7
1621353450000|2021-05-18 15:57:30|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6355.1|6353.1|5
1621353460000|2021-05-18 15:57:40|6355.3|6353.3|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|0
1621353470000|2021-05-18 15:57:50|6355.3|6353.3|6355.6|6353.6|6355.8|6353.8|6355.1|6353.1|26
1621353480000|2021-05-18 15:58:00|6355.3|6353.3|6356.1|6354.1|6356.1|6354.1|6355.1|6353.1|5
1621353490000|2021-05-18 15:58:10|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.6|6353.6|3
1621353500000|2021-05-18 15:58:20|6356.3|6354.3|6356.1|6354.1|6356.3|6354.3|6355.8|6353.8|1
1621353510000|2021-05-18 15:58:30|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.6|6353.6|0
1621353520000|2021-05-18 15:58:40|6355.6|6353.6|6354.8|6352.8|6355.6|6353.6|6354.8|6352.8|6
1621353530000|2021-05-18 15:58:50|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|2
1621353540000|2021-05-18 15:59:00|6354.8|6352.8|6354.8|6352.8|6355.6|6353.6|6354.8|6352.8|2
1621353550000|2021-05-18 15:59:10|6354.6|6352.6|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|1
1621353560000|2021-05-18 15:59:20|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|0
1621353570000|2021-05-18 15:59:30|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.3|6352.3|10
1621353580000|2021-05-18 15:59:40|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6353.8|6351.8|4
1621353590000|2021-05-18 15:59:50|6354.3|6352.3|6354.8|6352.8|6354.8|6352.8|6354.1|6352.1|13
1621353600000|2021-05-18 16:00:00|6354.6|6352.6|6353.8|6351.8|6354.6|6352.6|6353.6|6351.6|10
1621353610000|2021-05-18 16:00:10|6354.1|6352.1|6353.6|6351.6|6354.3|6352.3|6353.3|6351.3|3
1621353620000|2021-05-18 16:00:20|6353.3|6351.3|6352.8|6350.8|6353.6|6351.6|6352.8|6350.8|10
1621353630000|2021-05-18 16:00:30|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6352.3|6350.3|6
1621353640000|2021-05-18 16:00:40|6352.8|6350.8|6352.6|6350.6|6353.6|6351.6|6352.6|6350.6|6
1621353650000|2021-05-18 16:00:50|6352.8|6350.8|6353.3|6351.3|6353.6|6351.6|6352.6|6350.6|1
1621353660000|2021-05-18 16:01:00|6353.6|6351.6|6354.8|6352.8|6354.8|6352.8|6353.6|6351.6|2
1621353670000|2021-05-18 16:01:10|6354.6|6352.6|6355.3|6353.3|6355.3|6353.3|6354.6|6352.6|31
1621353680000|2021-05-18 16:01:20|6355.6|6353.6|6354.6|6352.6|6355.6|6353.6|6354.6|6352.6|4
1621353690000|2021-05-18 16:01:30|6354.8|6352.8|6354.3|6352.3|6355.1|6353.1|6354.3|6352.3|3
1621353700000|2021-05-18 16:01:40|6354.6|6352.6|6354.1|6352.1|6354.6|6352.6|6353.8|6351.8|101
1621353710000|2021-05-18 16:01:50|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|9
1621353720000|2021-05-18 16:02:00|6353.6|6351.6|6353.6|6351.6|6353.8|6351.8|6353.1|6351.1|19
1621353730000|2021-05-18 16:02:10|6353.3|6351.3|6354.3|6352.3|6354.3|6352.3|6353.3|6351.3|4
1621353740000|2021-05-18 16:02:20|6354.6|6352.6|6355.1|6353.1|6355.1|6353.1|6354.1|6352.1|1
1621353750000|2021-05-18 16:02:30|6354.8|6352.8|6355.1|6353.1|6355.3|6353.3|6354.8|6352.8|7
1621353760000|2021-05-18 16:02:40|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|13
1621353770000|2021-05-18 16:02:50|6354.6|6352.6|6353.8|6351.8|6354.8|6352.8|6353.8|6351.8|27
1621353780000|2021-05-18 16:03:00|6354.1|6352.1|6353.6|6351.6|6354.1|6352.1|6353.3|6351.3|27
1621353800000|2021-05-18 16:03:20|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621353810000|2021-05-18 16:03:30|6353.8|6351.8|6353.1|6351.1|6353.8|6351.8|6353.1|6351.1|19
1621353820000|2021-05-18 16:03:40|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|12
1621353830000|2021-05-18 16:03:50|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|2
1621353840000|2021-05-18 16:04:00|6353.8|6351.8|6352.8|6350.8|6353.8|6351.8|6352.8|6350.8|1
1621353850000|2021-05-18 16:04:10|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6352.8|6350.8|1
1621353860000|2021-05-18 16:04:20|||||||||1
1621353870000|2021-05-18 16:04:30|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621353880000|2021-05-18 16:04:40|6353.8|6351.8|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|2
1621353890000|2021-05-18 16:04:50|6353.8|6351.8|6353.6|6351.6|6354.1|6352.1|6353.3|6351.3|2
1621353900000|2021-05-18 16:05:00|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1621353910000|2021-05-18 16:05:10|6353.1|6351.1|6351.6|6349.6|6353.3|6351.3|6351.6|6349.6|19
1621353920000|2021-05-18 16:05:20|6352.1|6350.1|6352.3|6350.3|6352.6|6350.6|6351.6|6349.6|9
1621353930000|2021-05-18 16:05:30|6352.6|6350.6|6351.8|6349.8|6352.6|6350.6|6351.6|6349.6|1
1621353940000|2021-05-18 16:05:40|6351.6|6349.6|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|0
1621353950000|2021-05-18 16:05:50|6352.1|6350.1|6352.6|6350.6|6353.1|6351.1|6351.8|6349.8|3
1621353960000|2021-05-18 16:06:00|6352.8|6350.8|6352.3|6350.3|6353.1|6351.1|6352.3|6350.3|0
1621353970000|2021-05-18 16:06:10|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|0
1621353980000|2021-05-18 16:06:20|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6352.8|6350.8|0
1621353990000|2021-05-18 16:06:30|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.3|6350.3|0
1621354000000|2021-05-18 16:06:40|6353.3|6351.3|6352.6|6350.6|6353.6|6351.6|6352.6|6350.6|5
1621354010000|2021-05-18 16:06:50|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|0
1621354020000|2021-05-18 16:07:00|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6351.8|6349.8|17
1621354030000|2021-05-18 16:07:10|6352.1|6350.1|6352.6|6350.6|6352.8|6350.8|6352.1|6350.1|4
1621354040000|2021-05-18 16:07:20|6352.3|6350.3|6351.8|6349.8|6352.3|6350.3|6351.6|6349.6|3
1621354050000|2021-05-18 16:07:30|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6351.6|6349.6|1
1621354060000|2021-05-18 16:07:40|6351.8|6349.8|6352.3|6350.3|6352.6|6350.6|6351.6|6349.6|6
1621354070000|2021-05-18 16:07:50|6352.6|6350.6|6353.1|6351.1|6353.1|6351.1|6352.3|6350.3|2
1621354080000|2021-05-18 16:08:00|6352.8|6350.8|6352.1|6350.1|6353.1|6351.1|6352.1|6350.1|0
1621354090000|2021-05-18 16:08:10|6352.6|6350.6|6353.1|6351.1|6353.1|6351.1|6352.3|6350.3|7
1621354100000|2021-05-18 16:08:20|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1621354120000|2021-05-18 16:08:40|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|5
1621354130000|2021-05-18 16:08:50|6352.6|6350.6|6352.3|6350.3|6352.8|6350.8|6352.3|6350.3|3
1621354140000|2021-05-18 16:09:00|6352.6|6350.6|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|3
1621354150000|2021-05-18 16:09:10|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.1|6349.1|10
1621354160000|2021-05-18 16:09:20|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.6|6349.6|1
1621354170000|2021-05-18 16:09:30|6352.1|6350.1|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|1
1621354180000|2021-05-18 16:09:40|6352.1|6350.1|6351.6|6349.6|6352.1|6350.1|6351.6|6349.6|0
1621354190000|2021-05-18 16:09:50|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|0
1621354200000|2021-05-18 16:10:00|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|6
1621354210000|2021-05-18 16:10:10|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.1|6349.1|7
1621354220000|2021-05-18 16:10:20|6351.3|6349.3|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|1
1621354230000|2021-05-18 16:10:30|6351.3|6349.3|6351.1|6349.1|6351.3|6349.3|6351.1|6349.1|0
1621354240000|2021-05-18 16:10:40|||||||||18
1621354250000|2021-05-18 16:10:50|6351.3|6349.3|6351.8|6349.8|6352.1|6350.1|6351.3|6349.3|8
1621354260000|2021-05-18 16:11:00|6351.6|6349.6|6352.1|6350.1|6352.3|6350.3|6351.6|6349.6|1
1621354270000|2021-05-18 16:11:10|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|0
1621354280000|2021-05-18 16:11:20|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|4
1621354290000|2021-05-18 16:11:30|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|3
1621354300000|2021-05-18 16:11:40|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1621354310000|2021-05-18 16:11:50|6352.8|6350.8|6352.3|6350.3|6352.8|6350.8|6352.3|6350.3|3
1621354320000|2021-05-18 16:12:00|6352.6|6350.6|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|0
1621354330000|2021-05-18 16:12:10|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|0
1621354340000|2021-05-18 16:12:20|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|2
1621354350000|2021-05-18 16:12:30|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|2
1621354360000|2021-05-18 16:12:40|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1621354370000|2021-05-18 16:12:50|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|3
1621354380000|2021-05-18 16:13:00|6352.6|6350.6|6353.1|6351.1|6353.3|6351.3|6352.3|6350.3|1
1621354390000|2021-05-18 16:13:10|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1621354400000|2021-05-18 16:13:20|6353.8|6351.8|6353.3|6351.3|6354.1|6352.1|6353.1|6351.1|10
1621354410000|2021-05-18 16:13:30|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|11
1621354420000|2021-05-18 16:13:40|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1621354430000|2021-05-18 16:13:50|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1621354440000|2021-05-18 16:14:00|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|1
1621354450000|2021-05-18 16:14:10|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1621354460000|2021-05-18 16:14:20|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|1
1621354470000|2021-05-18 16:14:30|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|1
1621354480000|2021-05-18 16:14:40|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|0
1621354490000|2021-05-18 16:14:50|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|0
1621354500000|2021-05-18 16:15:00|6352.3|6350.3|6351.6|6349.6|6352.3|6350.3|6351.3|6349.3|6
1621354510000|2021-05-18 16:15:10|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|9
1621354520000|2021-05-18 16:15:20|6351.1|6349.1|6351.8|6349.8|6352.1|6350.1|6351.1|6349.1|1
1621354530000|2021-05-18 16:15:30|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621354540000|2021-05-18 16:15:40|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.3|6349.3|6
1621354550000|2021-05-18 16:15:50|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1621354560000|2021-05-18 16:16:00|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|4
1621354570000|2021-05-18 16:16:10|6351.3|6349.3|6351.6|6349.6|6351.8|6349.8|6351.1|6349.1|8
1621354580000|2021-05-18 16:16:20|6351.3|6349.3|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|2
1621354590000|2021-05-18 16:16:30|6350.8|6348.8|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|1
1621354600000|2021-05-18 16:16:40|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|0
1621354610000|2021-05-18 16:16:50|6350.8|6348.8|6350.6|6348.6|6350.8|6348.8|6350.6|6348.6|0
1621354620000|2021-05-18 16:17:00|6350.8|6348.8|6350.6|6348.6|6350.8|6348.8|6350.6|6348.6|1
1621354640000|2021-05-18 16:17:20|6350.8|6348.8|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|2
1621354650000|2021-05-18 16:17:30|6351.1|6349.1|6351.1|6349.1|6351.3|6349.3|6351.1|6349.1|2
1621354660000|2021-05-18 16:17:40|||||||||1
1621354670000|2021-05-18 16:17:50|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.1|6348.1|25
1621354680000|2021-05-18 16:18:00|6350.1|6348.1|6350.6|6348.6|6350.6|6348.6|6350.1|6348.1|2
1621354690000|2021-05-18 16:18:10|6350.3|6348.3|6350.1|6348.1|6350.3|6348.3|6350.1|6348.1|2
1621354700000|2021-05-18 16:18:20|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|0
1621354710000|2021-05-18 16:18:30|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.8|6347.8|0
1621354720000|2021-05-18 16:18:40|6349.6|6347.6|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|8
1621354730000|2021-05-18 16:18:50|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|2
1621354740000|2021-05-18 16:19:00|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|1
1621354750000|2021-05-18 16:19:10|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|1
1621354760000|2021-05-18 16:19:20|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.6|6347.6|4
1621354770000|2021-05-18 16:19:30|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|0
1621354780000|2021-05-18 16:19:40|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.8|6347.8|2
1621354790000|2021-05-18 16:19:50|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|7
1621354800000|2021-05-18 16:20:00|6350.6|6348.6|6351.3|6349.3|6351.6|6349.6|6350.3|6348.3|10
1621354810000|2021-05-18 16:20:10|6351.6|6349.6|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|0
1621354820000|2021-05-18 16:20:20|6351.6|6349.6|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|5
1621354830000|2021-05-18 16:20:30|6351.6|6349.6|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|0
1621354840000|2021-05-18 16:20:40|6351.6|6349.6|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|0
1621354850000|2021-05-18 16:20:50|6350.6|6348.6|6350.1|6348.1|6350.6|6348.6|6350.1|6348.1|46
1621354860000|2021-05-18 16:21:00|6350.3|6348.3|6350.1|6348.1|6350.6|6348.6|6350.1|6348.1|4
1621354870000|2021-05-18 16:21:10|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|1
1621354880000|2021-05-18 16:21:20|6350.3|6348.3|6350.1|6348.1|6350.3|6348.3|6350.1|6348.1|3
1621354890000|2021-05-18 16:21:30|6349.8|6347.8|6350.1|6348.1|6350.3|6348.3|6349.6|6347.6|4
1621354910000|2021-05-18 16:21:50|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|2
1621354920000|2021-05-18 16:22:00|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|1
1621354930000|2021-05-18 16:22:10|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.1|6349.1|1
1621354940000|2021-05-18 16:22:20|6351.8|6349.8|6352.6|6350.6|6352.8|6350.8|6351.8|6349.8|0
1621354950000|2021-05-18 16:22:30|6352.8|6350.8|6352.1|6350.1|6352.8|6350.8|6352.1|6350.1|10
1621354960000|2021-05-18 16:22:40|6352.3|6350.3|6353.6|6351.6|6353.6|6351.6|6352.1|6350.1|1
1621354970000|2021-05-18 16:22:50|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|1
1621354980000|2021-05-18 16:23:00|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|5
1621354990000|2021-05-18 16:23:10|6352.8|6350.8|6352.8|6350.8|6353.3|6351.3|6352.8|6350.8|0
1621355000000|2021-05-18 16:23:20|6352.6|6350.6|6353.3|6351.3|6353.3|6351.3|6352.6|6350.6|0
1621355010000|2021-05-18 16:23:30|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6352.8|6350.8|1
1621355020000|2021-05-18 16:23:40|6353.8|6351.8|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|3
1621355030000|2021-05-18 16:23:50|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|0
1621355040000|2021-05-18 16:24:00|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6353.8|6351.8|2
1621355050000|2021-05-18 16:24:10|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6353.8|6351.8|1
1621355060000|2021-05-18 16:24:20|6354.3|6352.3|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|1
1621355070000|2021-05-18 16:24:30|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6353.8|6351.8|5
1621355080000|2021-05-18 16:24:40|6354.1|6352.1|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|0
1621355090000|2021-05-18 16:24:50|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6354.1|6352.1|1
1621355100000|2021-05-18 16:25:00|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6353.8|6351.8|1
1621355110000|2021-05-18 16:25:10|6354.3|6352.3|6353.8|6351.8|6354.3|6352.3|6353.8|6351.8|9
1621355120000|2021-05-18 16:25:20|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|0
1621355130000|2021-05-18 16:25:30|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|21
1621355140000|2021-05-18 16:25:40|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|3
1621355150000|2021-05-18 16:25:50|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|5
1621355160000|2021-05-18 16:26:00|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|1
1621355170000|2021-05-18 16:26:10|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6352.8|6350.8|26
1621355180000|2021-05-18 16:26:20|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|8
1621355190000|2021-05-18 16:26:30|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|7
1621355200000|2021-05-18 16:26:40|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|3
1621355210000|2021-05-18 16:26:50|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|12
1621355220000|2021-05-18 16:27:00|6352.8|6350.8|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|4
1621355230000|2021-05-18 16:27:10|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1621355240000|2021-05-18 16:27:20|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|0
1621355250000|2021-05-18 16:27:30|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|2
1621355260000|2021-05-18 16:27:40|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|6
1621355270000|2021-05-18 16:27:50|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1621355280000|2021-05-18 16:28:00|6353.8|6351.8|6354.6|6352.6|6354.6|6352.6|6353.6|6351.6|11
1621355290000|2021-05-18 16:28:10|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|0
1621355300000|2021-05-18 16:28:20|6354.8|6352.8|6354.3|6352.3|6354.8|6352.8|6354.1|6352.1|1
1621355310000|2021-05-18 16:28:30|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6354.1|6352.1|2
1621355320000|2021-05-18 16:28:40|6354.3|6352.3|6355.1|6353.1|6355.1|6353.1|6354.3|6352.3|6
1621355330000|2021-05-18 16:28:50|6354.8|6352.8|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|0
1621355340000|2021-05-18 16:29:00|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|6
1621355350000|2021-05-18 16:29:10|6354.3|6352.3|6355.1|6353.1|6355.1|6353.1|6354.1|6352.1|21
1621355360000|2021-05-18 16:29:20|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|3
1621355370000|2021-05-18 16:29:30|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|0
1621355380000|2021-05-18 16:29:40|6355.3|6353.3|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|9
1621355390000|2021-05-18 16:29:50|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|1
1621355400000|2021-05-18 16:30:00|6355.1|6353.1|6354.8|6352.8|6355.3|6353.3|6354.8|6352.8|3
1621355410000|2021-05-18 16:30:10|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1621355420000|2021-05-18 16:30:20|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|0
1621355430000|2021-05-18 16:30:30|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|0
1621355450000|2021-05-18 16:30:50|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|1
1621355460000|2021-05-18 16:31:00|6354.6|6352.6|6353.6|6351.6|6354.6|6352.6|6353.6|6351.6|21
1621355470000|2021-05-18 16:31:10|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|1
1621355480000|2021-05-18 16:31:20|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|0
1621355490000|2021-05-18 16:31:30|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|1
1621355500000|2021-05-18 16:31:40|6353.3|6351.3|6353.1|6351.1|6353.6|6351.6|6352.6|6350.6|9
1621355510000|2021-05-18 16:31:50|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|3
1621355520000|2021-05-18 16:32:00|6352.6|6350.6|6353.3|6351.3|6353.6|6351.6|6352.6|6350.6|0
1621355530000|2021-05-18 16:32:10|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|4
1621355540000|2021-05-18 16:32:20|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|2
1621355550000|2021-05-18 16:32:30|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|2
1621355560000|2021-05-18 16:32:40|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|2
1621355580000|2021-05-18 16:33:00|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1621355600000|2021-05-18 16:33:20|6353.3|6351.3|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|8
1621355610000|2021-05-18 16:33:30|6353.8|6351.8|6353.6|6351.6|6354.1|6352.1|6353.3|6351.3|0
1621355620000|2021-05-18 16:33:40|6353.3|6351.3|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|0
1621355630000|2021-05-18 16:33:50|6353.8|6351.8|6354.3|6352.3|6354.6|6352.6|6353.6|6351.6|1
1621355640000|2021-05-18 16:34:00|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|1
1621355650000|2021-05-18 16:34:10|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|0
1621355670000|2021-05-18 16:34:30|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|0
1621355680000|2021-05-18 16:34:40|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|0
1621355690000|2021-05-18 16:34:50|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|1
1621355700000|2021-05-18 16:35:00|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|6
1621355710000|2021-05-18 16:35:10|6354.6|6352.6|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|1
1621355720000|2021-05-18 16:35:20|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1621355730000|2021-05-18 16:35:30|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1621355740000|2021-05-18 16:35:40|6354.3|6352.3|6353.8|6351.8|6354.3|6352.3|6353.8|6351.8|2
1621355750000|2021-05-18 16:35:50|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|0
1621355760000|2021-05-18 16:36:00|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|1
1621355770000|2021-05-18 16:36:10|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1621355780000|2021-05-18 16:36:20|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|1
1621355810000|2021-05-18 16:36:50|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|1
1621355820000|2021-05-18 16:37:00|6353.3|6351.3|6354.1|6352.1|6354.1|6352.1|6353.3|6351.3|7
1621355830000|2021-05-18 16:37:10|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|1
1621355840000|2021-05-18 16:37:20|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|1
1621355870000|2021-05-18 16:37:50|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|0
1621355880000|2021-05-18 16:38:00|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|0
1621355890000|2021-05-18 16:38:10|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|0
1621355900000|2021-05-18 16:38:20|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|7
1621355910000|2021-05-18 16:38:30|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|0
1621355920000|2021-05-18 16:38:40|6354.3|6352.3|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|0
1621355930000|2021-05-18 16:38:50|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|0
1621355940000|2021-05-18 16:39:00|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|0
1621355960000|2021-05-18 16:39:20|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|2
1621355970000|2021-05-18 16:39:30|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6
1621355990000|2021-05-18 16:39:50|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6354.1|6352.1|3
1621356020000|2021-05-18 16:40:20|6354.8|6352.8|6355.3|6353.3|6355.6|6353.6|6354.6|6352.6|1
1621356030000|2021-05-18 16:40:30|6355.1|6353.1|6355.6|6353.6|6355.8|6353.8|6355.1|6353.1|1
1621356040000|2021-05-18 16:40:40|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|0
1621356060000|2021-05-18 16:41:00|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.6|6353.6|2
1621356070000|2021-05-18 16:41:10|6356.3|6354.3|6356.1|6354.1|6356.3|6354.3|6356.1|6354.1|0
1621356090000|2021-05-18 16:41:30|6356.3|6354.3|6356.3|6354.3|6356.6|6354.6|6356.1|6354.1|2
1621356100000|2021-05-18 16:41:40|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|23
1621356110000|2021-05-18 16:41:50|6356.3|6354.3|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|0
1621356120000|2021-05-18 16:42:00|6356.8|6354.8|6357.3|6355.3|6357.3|6355.3|6356.8|6354.8|10
1621356130000|2021-05-18 16:42:10|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|0
1621356140000|2021-05-18 16:42:20|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|0
1621356150000|2021-05-18 16:42:30|6357.3|6355.3|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|0
1621356160000|2021-05-18 16:42:40|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|0
1621356190000|2021-05-18 16:43:10|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|2
1621356200000|2021-05-18 16:43:20|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|0
1621356220000|2021-05-18 16:43:40|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|0
1621356230000|2021-05-18 16:43:50|6357.1|6355.1|6356.8|6354.8|6357.1|6355.1|6356.6|6354.6|2
1621356240000|2021-05-18 16:44:00|6356.6|6354.6|6356.8|6354.8|6356.8|6354.8|6356.6|6354.6|3
1621356260000|2021-05-18 16:44:20|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|8
1621356280000|2021-05-18 16:44:40|6356.3|6354.3|6356.3|6354.3|6356.6|6354.6|6356.3|6354.3|5
1621356290000|2021-05-18 16:44:50|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|0
1621356300000|2021-05-18 16:45:00|6356.3|6354.3|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|2
1621356310000|2021-05-18 16:45:10|6356.8|6354.8|6356.3|6354.3|6356.8|6354.8|6356.3|6354.3|0
1621356320000|2021-05-18 16:45:20|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|0
1621356330000|2021-05-18 16:45:30|6356.3|6354.3|6356.3|6354.3|6356.3|6354.3|6356.3|6354.3|0
1621356340000|2021-05-18 16:45:40|6356.1|6354.1|6356.3|6354.3|6356.3|6354.3|6356.1|6354.1|0
1621356350000|2021-05-18 16:45:50|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|0
1621356360000|2021-05-18 16:46:00|6356.8|6354.8|6356.6|6354.6|6356.8|6354.8|6356.6|6354.6|0
1621356380000|2021-05-18 16:46:20|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|0
1621356390000|2021-05-18 16:46:30|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.6|6354.6|4
1621356400000|2021-05-18 16:46:40|6357.1|6355.1|6356.8|6354.8|6357.1|6355.1|6356.8|6354.8|1
1621356410000|2021-05-18 16:46:50|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|0
1621356420000|2021-05-18 16:47:00|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|0
1621356430000|2021-05-18 16:47:10|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|0
1621356440000|2021-05-18 16:47:20|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|0
1621356450000|2021-05-18 16:47:30|6356.8|6354.8|6356.6|6354.6|6356.8|6354.8|6356.3|6354.3|27
1621356460000|2021-05-18 16:47:40|6356.8|6354.8|6356.6|6354.6|6356.8|6354.8|6356.6|6354.6|0
1621356470000|2021-05-18 16:47:50|6356.8|6354.8|6356.8|6354.8|6357.1|6355.1|6356.6|6354.6|1
1621356480000|2021-05-18 16:48:00|6356.6|6354.6|6356.8|6354.8|6356.8|6354.8|6356.6|6354.6|0
1621356490000|2021-05-18 16:48:10|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|0
1621356530000|2021-05-18 16:48:50|||||||||1
1621356550000|2021-05-18 16:49:10|||||||||1
1621356570000|2021-05-18 16:49:30|||||||||2
1621356600000|2021-05-18 16:50:00|||||||||1
1621356660000|2021-05-18 16:51:00|6356.1|6354.1|6356.6|6354.6|6356.6|6354.6|6356.1|6354.1|11
1621356700000|2021-05-18 16:51:40|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|4
1621356720000|2021-05-18 16:52:00|||||||||1
1621356730000|2021-05-18 16:52:10|||||||||1
1621356740000|2021-05-18 16:52:20|6357.3|6355.3|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|10
1621356750000|2021-05-18 16:52:30|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|2
1621356760000|2021-05-18 16:52:40|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|0
1621356770000|2021-05-18 16:52:50|6357.3|6355.3|6357.3|6355.3|6357.3|6355.3|6357.3|6355.3|0
1621356780000|2021-05-18 16:53:00|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|0
1621356830000|2021-05-18 16:53:50|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.3|6355.3|0
1621356840000|2021-05-18 16:54:00|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.3|6355.3|6
1621356850000|2021-05-18 16:54:10|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|2
1621356870000|2021-05-18 16:54:30|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.6|6355.6|0
1621356880000|2021-05-18 16:54:40|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|3
1621356900000|2021-05-18 16:55:00|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.6|6355.6|0
1621356910000|2021-05-18 16:55:10|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|0
1621356950000|2021-05-18 16:55:50|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.3|6355.3|3
1621356960000|2021-05-18 16:56:00|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|0
1621356970000|2021-05-18 16:56:10|||||||||9
1621356990000|2021-05-18 16:56:30|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|1
1621357010000|2021-05-18 16:56:50|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|7
1621357020000|2021-05-18 16:57:00|6356.3|6354.3|6356.1|6354.1|6356.3|6354.3|6356.1|6354.1|1
1621357040000|2021-05-18 16:57:20|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|2
1621357050000|2021-05-18 16:57:30|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|2
1621357060000|2021-05-18 16:57:40|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|0
1621357070000|2021-05-18 16:57:50|6355.8|6353.8|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|1
1621357080000|2021-05-18 16:58:00|6355.8|6353.8|6355.1|6353.1|6355.8|6353.8|6355.1|6353.1|4
1621357090000|2021-05-18 16:58:10|6354.8|6352.8|6354.1|6352.1|6354.8|6352.8|6354.1|6352.1|11
1621357100000|2021-05-18 16:58:20|6354.3|6352.3|6353.6|6351.6|6354.3|6352.3|6353.6|6351.6|5
1621357110000|2021-05-18 16:58:30|6353.8|6351.8|6354.1|6352.1|6354.6|6352.6|6353.6|6351.6|14
1621357120000|2021-05-18 16:58:40|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|3
1621357130000|2021-05-18 16:58:50|6353.3|6351.3|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1621357140000|2021-05-18 16:59:00|6353.3|6351.3|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|2
1621357150000|2021-05-18 16:59:10|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621357160000|2021-05-18 16:59:20|6353.3|6351.3|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1621357170000|2021-05-18 16:59:30|6353.3|6351.3|6353.8|6351.8|6353.8|6351.8|6353.1|6351.1|0
1621357180000|2021-05-18 16:59:40|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|1
1621357190000|2021-05-18 16:59:50|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.3|6351.3|0
1621357200000|2021-05-18 17:00:00|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|2
1621357210000|2021-05-18 17:00:10|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.3|6351.3|6
1621357220000|2021-05-18 17:00:20|6354.3|6352.3|6353.6|6351.6|6354.3|6352.3|6353.3|6351.3|5
1621357230000|2021-05-18 17:00:30|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|2
1621357240000|2021-05-18 17:00:40|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|0
1621357250000|2021-05-18 17:00:50|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1621357260000|2021-05-18 17:01:00|6354.3|6352.3|6355.1|6353.1|6355.1|6353.1|6354.3|6352.3|3
1621357280000|2021-05-18 17:01:20|6355.6|6353.6|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|3
1621357290000|2021-05-18 17:01:30|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|1
1621357300000|2021-05-18 17:01:40|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1621357310000|2021-05-18 17:01:50|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|1
1621357320000|2021-05-18 17:02:00|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1621357330000|2021-05-18 17:02:10|6354.3|6352.3|6353.6|6351.6|6354.3|6352.3|6353.6|6351.6|1
1621357340000|2021-05-18 17:02:20|6353.8|6351.8|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|0
1621357350000|2021-05-18 17:02:30|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621357360000|2021-05-18 17:02:40|6353.8|6351.8|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|1
1621357370000|2021-05-18 17:02:50|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.6|6351.6|0
1621357380000|2021-05-18 17:03:00|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1621357390000|2021-05-18 17:03:10|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|0
1621357400000|2021-05-18 17:03:20|6354.3|6352.3|6353.8|6351.8|6354.3|6352.3|6353.6|6351.6|5
1621357410000|2021-05-18 17:03:30|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6353.8|6351.8|0
1621357420000|2021-05-18 17:03:40|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|2
1621357430000|2021-05-18 17:03:50|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|2
1621357440000|2021-05-18 17:04:00|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621357450000|2021-05-18 17:04:10|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621357480000|2021-05-18 17:04:40|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621357500000|2021-05-18 17:05:00|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621357510000|2021-05-18 17:05:10|6353.3|6351.3|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1621357540000|2021-05-18 17:05:40|6352.8|6350.8|6352.3|6350.3|6352.8|6350.8|6352.1|6350.1|5
1621357550000|2021-05-18 17:05:50|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|0
1621357560000|2021-05-18 17:06:00|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|0
1621357570000|2021-05-18 17:06:10|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|0
1621357580000|2021-05-18 17:06:20|6352.3|6350.3|6353.1|6351.1|6353.1|6351.1|6352.3|6350.3|6
1621357590000|2021-05-18 17:06:30|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1621357600000|2021-05-18 17:06:40|6352.6|6350.6|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|0
1621357610000|2021-05-18 17:06:50|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|0
1621357620000|2021-05-18 17:07:00|6352.6|6350.6|6352.3|6350.3|6353.1|6351.1|6352.1|6350.1|1
1621357630000|2021-05-18 17:07:10|6352.1|6350.1|6352.1|6350.1|6352.3|6350.3|6351.8|6349.8|0
1621357640000|2021-05-18 17:07:20|6352.3|6350.3|6351.6|6349.6|6352.3|6350.3|6351.6|6349.6|0
1621357650000|2021-05-18 17:07:30|6351.3|6349.3|6350.3|6348.3|6351.6|6349.6|6350.3|6348.3|14
1621357660000|2021-05-18 17:07:40|6350.6|6348.6|6351.6|6349.6|6351.6|6349.6|6350.6|6348.6|9
1621357670000|2021-05-18 17:07:50|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.1|6349.1|2
1621357680000|2021-05-18 17:08:00|6351.1|6349.1|6351.6|6349.6|6351.6|6349.6|6350.8|6348.8|7
1621357690000|2021-05-18 17:08:10|6351.8|6349.8|6351.1|6349.1|6351.8|6349.8|6351.1|6349.1|1
1621357700000|2021-05-18 17:08:20|6351.3|6349.3|6351.8|6349.8|6351.8|6349.8|6351.1|6349.1|0
1621357710000|2021-05-18 17:08:30|6351.6|6349.6|6352.1|6350.1|6352.3|6350.3|6351.6|6349.6|0
1621357730000|2021-05-18 17:08:50|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621357740000|2021-05-18 17:09:00|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6351.6|6349.6|1
1621357750000|2021-05-18 17:09:10|6351.8|6349.8|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|0
1621357760000|2021-05-18 17:09:20|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6351.8|6349.8|0
1621357770000|2021-05-18 17:09:30|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|0
1621357780000|2021-05-18 17:09:40|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|1
1621357790000|2021-05-18 17:09:50|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|0
1621357800000|2021-05-18 17:10:00|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1621357810000|2021-05-18 17:10:10|6352.8|6350.8|6352.3|6350.3|6353.1|6351.1|6352.3|6350.3|1
1621357820000|2021-05-18 17:10:20|6352.1|6350.1|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|0
1621357830000|2021-05-18 17:10:30|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|0
1621357840000|2021-05-18 17:10:40|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|1
1621357850000|2021-05-18 17:10:50|6352.6|6350.6|6353.3|6351.3|6353.3|6351.3|6352.6|6350.6|0
1621357860000|2021-05-18 17:11:00|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|2
1621357870000|2021-05-18 17:11:10|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|0
1621357890000|2021-05-18 17:11:30|6353.6|6351.6|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|0
1621357900000|2021-05-18 17:11:40|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|0
1621357910000|2021-05-18 17:11:50|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|2
1621357920000|2021-05-18 17:12:00|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|0
1621357930000|2021-05-18 17:12:10|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.6|6351.6|0
1621357940000|2021-05-18 17:12:20|6353.6|6351.6|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|0
1621357950000|2021-05-18 17:12:30|6353.8|6351.8|6353.1|6351.1|6353.8|6351.8|6353.1|6351.1|0
1621357960000|2021-05-18 17:12:40|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1621357970000|2021-05-18 17:12:50|6353.1|6351.1|6353.6|6351.6|6353.8|6351.8|6353.1|6351.1|0
1621357980000|2021-05-18 17:13:00|6353.8|6351.8|6354.1|6352.1|6354.3|6352.3|6353.6|6351.6|2
1621357990000|2021-05-18 17:13:10|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|0
1621358000000|2021-05-18 17:13:20|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|0
1621358010000|2021-05-18 17:13:30|6354.1|6352.1|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|2
1621358020000|2021-05-18 17:13:40|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|8
1621358030000|2021-05-18 17:13:50|6354.6|6352.6|6354.3|6352.3|6354.6|6352.6|6354.1|6352.1|1
1621358040000|2021-05-18 17:14:00|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1621358050000|2021-05-18 17:14:10|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|0
1621358060000|2021-05-18 17:14:20|6355.1|6353.1|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|0
1621358070000|2021-05-18 17:14:30|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|0
1621358080000|2021-05-18 17:14:40|6355.1|6353.1|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|2
1621358090000|2021-05-18 17:14:50|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|1
1621358100000|2021-05-18 17:15:00|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|4
1621358110000|2021-05-18 17:15:10|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|0
1621358120000|2021-05-18 17:15:20|6353.8|6351.8|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|1
1621358130000|2021-05-18 17:15:30|6353.6|6351.6|6354.3|6352.3|6354.3|6352.3|6353.6|6351.6|1
1621358140000|2021-05-18 17:15:40|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|1
1621358150000|2021-05-18 17:15:50|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|0
1621358160000|2021-05-18 17:16:00|6354.3|6352.3|6353.3|6351.3|6354.3|6352.3|6353.3|6351.3|2
1621358170000|2021-05-18 17:16:10|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1621358180000|2021-05-18 17:16:20|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|0
1621358190000|2021-05-18 17:16:30|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|0
1621358200000|2021-05-18 17:16:40|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.3|6351.3|3
1621358210000|2021-05-18 17:16:50|6353.6|6351.6|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|0
1621358220000|2021-05-18 17:17:00|6353.8|6351.8|6352.8|6350.8|6353.8|6351.8|6352.6|6350.6|2
1621358230000|2021-05-18 17:17:10|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1621358240000|2021-05-18 17:17:20|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1621358250000|2021-05-18 17:17:30|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1621358260000|2021-05-18 17:17:40|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|0
1621358270000|2021-05-18 17:17:50|6352.6|6350.6|6353.3|6351.3|6353.3|6351.3|6352.6|6350.6|1
1621358280000|2021-05-18 17:18:00|6353.1|6351.1|6352.6|6350.6|6353.3|6351.3|6352.6|6350.6|0
1621358290000|2021-05-18 17:18:10|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1621358300000|2021-05-18 17:18:20|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1621358310000|2021-05-18 17:18:30|6353.3|6351.3|6353.8|6351.8|6353.8|6351.8|6353.3|6351.3|0
1621358320000|2021-05-18 17:18:40|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1621358330000|2021-05-18 17:18:50|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|0
1621358340000|2021-05-18 17:19:00|6354.1|6352.1|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|0
1621358350000|2021-05-18 17:19:10|6354.1|6352.1|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|0
1621358360000|2021-05-18 17:19:20|6354.1|6352.1|6354.3|6352.3|6354.3|6352.3|6354.1|6352.1|0
1621358370000|2021-05-18 17:19:30|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|1
1621358380000|2021-05-18 17:19:40|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|0
1621358390000|2021-05-18 17:19:50|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|3
1621358400000|2021-05-18 17:20:00|6355.1|6353.1|6355.8|6353.8|6355.8|6353.8|6354.8|6352.8|10
1621358410000|2021-05-18 17:20:10|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|4
1621358420000|2021-05-18 17:20:20|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|1
1621358430000|2021-05-18 17:20:30|6355.3|6353.3|6355.3|6353.3|6355.6|6353.6|6355.3|6353.3|1
1621358440000|2021-05-18 17:20:40|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|0
1621358450000|2021-05-18 17:20:50|6355.3|6353.3|6355.6|6353.6|6355.8|6353.8|6355.3|6353.3|0
1621358460000|2021-05-18 17:21:00|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|0
1621358470000|2021-05-18 17:21:10|6355.8|6353.8|6356.1|6354.1|6356.3|6354.3|6355.8|6353.8|4
1621358480000|2021-05-18 17:21:20|6356.3|6354.3|6356.3|6354.3|6356.3|6354.3|6356.1|6354.1|0
1621358490000|2021-05-18 17:21:30|6356.6|6354.6|6356.1|6354.1|6356.6|6354.6|6356.1|6354.1|0
1621358500000|2021-05-18 17:21:40|6356.3|6354.3|6356.3|6354.3|6356.3|6354.3|6356.1|6354.1|3
1621358510000|2021-05-18 17:21:50|6356.6|6354.6|6356.3|6354.3|6356.6|6354.6|6356.3|6354.3|0
1621358520000|2021-05-18 17:22:00|6356.6|6354.6|6356.1|6354.1|6356.6|6354.6|6356.1|6354.1|1
1621358530000|2021-05-18 17:22:10|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|0
1621358540000|2021-05-18 17:22:20|6356.3|6354.3|6356.3|6354.3|6356.3|6354.3|6356.1|6354.1|0
1621358550000|2021-05-18 17:22:30|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|0
1621358560000|2021-05-18 17:22:40|6356.3|6354.3|6356.8|6354.8|6356.8|6354.8|6356.3|6354.3|0
1621358570000|2021-05-18 17:22:50|6356.6|6354.6|6356.8|6354.8|6357.1|6355.1|6356.6|6354.6|0
1621358580000|2021-05-18 17:23:00|6357.1|6355.1|6357.6|6355.6|6357.8|6355.8|6356.8|6354.8|2
1621358590000|2021-05-18 17:23:10|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.6|6355.6|0
1621358600000|2021-05-18 17:23:20|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|1
1621358610000|2021-05-18 17:23:30|6357.8|6355.8|6357.8|6355.8|6358.1|6356.1|6357.8|6355.8|0
1621358620000|2021-05-18 17:23:40|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|0
1621358630000|2021-05-18 17:23:50|6357.8|6355.8|6357.8|6355.8|6358.1|6356.1|6357.8|6355.8|1
1621358640000|2021-05-18 17:24:00|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|1
1621358650000|2021-05-18 17:24:10|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|0
1621358660000|2021-05-18 17:24:20|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.3|6355.3|0
1621358670000|2021-05-18 17:24:30|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.3|6355.3|0
1621358680000|2021-05-18 17:24:40|6357.8|6355.8|6357.8|6355.8|6358.1|6356.1|6357.6|6355.6|0
1621358690000|2021-05-18 17:24:50|6358.1|6356.1|6357.6|6355.6|6358.1|6356.1|6357.3|6355.3|0
1621358700000|2021-05-18 17:25:00|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.1|6355.1|5
1621358710000|2021-05-18 17:25:10|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|1
1621358720000|2021-05-18 17:25:20|6358.3|6356.3|6358.1|6356.1|6358.3|6356.3|6358.1|6356.1|1
1621358730000|2021-05-18 17:25:30|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|1
1621358740000|2021-05-18 17:25:40|6357.8|6355.8|6357.8|6355.8|6358.1|6356.1|6357.6|6355.6|0
1621358750000|2021-05-18 17:25:50|6357.6|6355.6|6358.1|6356.1|6358.1|6356.1|6357.6|6355.6|0
1621358760000|2021-05-18 17:26:00|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|0
1621358770000|2021-05-18 17:26:10|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|6357.8|6355.8|0
1621358780000|2021-05-18 17:26:20|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|0
1621358790000|2021-05-18 17:26:30|6358.6|6356.6|6358.3|6356.3|6358.6|6356.6|6358.1|6356.1|26
1621358800000|2021-05-18 17:26:40|6358.6|6356.6|6358.6|6356.6|6358.6|6356.6|6358.3|6356.3|0
1621358810000|2021-05-18 17:26:50|6358.8|6356.8|6359.1|6357.1|6359.1|6357.1|6358.6|6356.6|3
1621358820000|2021-05-18 17:27:00|6358.8|6356.8|6358.8|6356.8|6359.1|6357.1|6358.8|6356.8|1
1621358830000|2021-05-18 17:27:10|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|0
1621358840000|2021-05-18 17:27:20|6359.3|6357.3|6359.3|6357.3|6359.6|6357.6|6359.3|6357.3|1
1621358850000|2021-05-18 17:27:30|6359.6|6357.6|6359.1|6357.1|6359.6|6357.6|6359.1|6357.1|0
1621358860000|2021-05-18 17:27:40|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|1
1621358870000|2021-05-18 17:27:50|6359.1|6357.1|6359.1|6357.1|6359.3|6357.3|6359.1|6357.1|0
1621358880000|2021-05-18 17:28:00|6359.3|6357.3|6359.1|6357.1|6359.3|6357.3|6359.1|6357.1|0
1621358890000|2021-05-18 17:28:10|6358.8|6356.8|6359.1|6357.1|6359.3|6357.3|6358.8|6356.8|0
1621358900000|2021-05-18 17:28:20|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|0
1621358920000|2021-05-18 17:28:40|6359.1|6357.1|6359.1|6357.1|6359.6|6357.6|6358.8|6356.8|3
1621358930000|2021-05-18 17:28:50|6359.3|6357.3|6359.6|6357.6|6359.6|6357.6|6359.3|6357.3|0
1621358940000|2021-05-18 17:29:00|6359.8|6357.8|6359.6|6357.6|6360.3|6358.3|6359.6|6357.6|11
1621358950000|2021-05-18 17:29:10|6359.3|6357.3|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|0
1621358960000|2021-05-18 17:29:20|6359.3|6357.3|6359.8|6357.8|6359.8|6357.8|6359.1|6357.1|1
1621358970000|2021-05-18 17:29:30|6359.6|6357.6|6360.1|6358.1|6360.1|6358.1|6359.6|6357.6|0
1621358990000|2021-05-18 17:29:50|6360.3|6358.3|6360.3|6358.3|6360.3|6358.3|6360.1|6358.1|0
1621359000000|2021-05-18 17:30:00|6360.6|6358.6|6360.3|6358.3|6360.6|6358.6|6360.1|6358.1|9
1621359010000|2021-05-18 17:30:10|6360.6|6358.6|6360.3|6358.3|6360.6|6358.6|6360.1|6358.1|2
1621359020000|2021-05-18 17:30:20|6360.6|6358.6|6360.6|6358.6|6360.6|6358.6|6360.1|6358.1|2
1621359030000|2021-05-18 17:30:30|6360.3|6358.3|6360.1|6358.1|6360.6|6358.6|6360.1|6358.1|0
1621359040000|2021-05-18 17:30:40|6359.8|6357.8|6360.1|6358.1|6360.1|6358.1|6359.8|6357.8|0
1621359050000|2021-05-18 17:30:50|6359.8|6357.8|6359.8|6357.8|6360.1|6358.1|6359.8|6357.8|0
1621359060000|2021-05-18 17:31:00|6360.1|6358.1|6359.8|6357.8|6360.1|6358.1|6359.8|6357.8|1
1621359070000|2021-05-18 17:31:10|6359.6|6357.6|6359.1|6357.1|6359.8|6357.8|6359.1|6357.1|1
1621359090000|2021-05-18 17:31:30|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|0
1621359100000|2021-05-18 17:31:40|6359.6|6357.6|6359.3|6357.3|6359.6|6357.6|6359.1|6357.1|2
1621359110000|2021-05-18 17:31:50|6359.1|6357.1|6358.8|6356.8|6359.3|6357.3|6358.6|6356.6|9
1621359120000|2021-05-18 17:32:00|6358.6|6356.6|6358.1|6356.1|6358.8|6356.8|6358.1|6356.1|0
1621359130000|2021-05-18 17:32:10|6357.8|6355.8|6358.6|6356.6|6358.6|6356.6|6357.8|6355.8|3
1621359140000|2021-05-18 17:32:20|6358.8|6356.8|6358.8|6356.8|6358.8|6356.8|6358.6|6356.6|0
1621359150000|2021-05-18 17:32:30|6358.6|6356.6|6358.6|6356.6|6358.6|6356.6|6358.6|6356.6|0
1621359170000|2021-05-18 17:32:50|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|1
1621359180000|2021-05-18 17:33:00|6359.3|6357.3|6359.1|6357.1|6359.3|6357.3|6359.1|6357.1|1
1621359190000|2021-05-18 17:33:10|6359.3|6357.3|6359.6|6357.6|6359.6|6357.6|6359.3|6357.3|0
1621359220000|2021-05-18 17:33:40|6359.1|6357.1|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|2
1621359250000|2021-05-18 17:34:10|||||||||4
1621359260000|2021-05-18 17:34:20|6359.3|6357.3|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|2
1621359270000|2021-05-18 17:34:30|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|0
1621359280000|2021-05-18 17:34:40|6359.1|6357.1|6359.1|6357.1|6359.3|6357.3|6358.8|6356.8|1
1621359290000|2021-05-18 17:34:50|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|0
1621359300000|2021-05-18 17:35:00|6359.1|6357.1|6359.1|6357.1|6359.6|6357.6|6359.1|6357.1|2
1621359310000|2021-05-18 17:35:10|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|1
1621359320000|2021-05-18 17:35:20|6359.6|6357.6|6359.6|6357.6|6359.6|6357.6|6359.6|6357.6|0
1621359330000|2021-05-18 17:35:30|6359.3|6357.3|6358.8|6356.8|6359.3|6357.3|6358.8|6356.8|1
1621359340000|2021-05-18 17:35:40|6358.6|6356.6|6359.1|6357.1|6359.1|6357.1|6358.6|6356.6|5
1621359350000|2021-05-18 17:35:50|6358.8|6356.8|6358.6|6356.6|6358.8|6356.8|6358.6|6356.6|1
1621359360000|2021-05-18 17:36:00|6358.3|6356.3|6358.6|6356.6|6358.6|6356.6|6358.1|6356.1|1
1621359370000|2021-05-18 17:36:10|6358.3|6356.3|6358.3|6356.3|6358.6|6356.6|6358.3|6356.3|0
1621359380000|2021-05-18 17:36:20|6358.1|6356.1|6358.3|6356.3|6358.3|6356.3|6358.1|6356.1|0
1621359390000|2021-05-18 17:36:30|6358.1|6356.1|6358.1|6356.1|6358.3|6356.3|6358.1|6356.1|0
1621359400000|2021-05-18 17:36:40|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|0
1621359410000|2021-05-18 17:36:50|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.3|6355.3|0
1621359420000|2021-05-18 17:37:00|6357.3|6355.3|6357.3|6355.3|6358.1|6356.1|6357.1|6355.1|6
1621359430000|2021-05-18 17:37:10|6357.1|6355.1|6357.6|6355.6|6357.6|6355.6|6357.1|6355.1|0
1621359440000|2021-05-18 17:37:20|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|0
1621359450000|2021-05-18 17:37:30|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|0
1621359470000|2021-05-18 17:37:50|6357.3|6355.3|6357.3|6355.3|6357.6|6355.6|6357.1|6355.1|1
1621359480000|2021-05-18 17:38:00|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|1
1621359490000|2021-05-18 17:38:10|6357.1|6355.1|6357.6|6355.6|6357.6|6355.6|6357.1|6355.1|0
1621359500000|2021-05-18 17:38:20|6357.3|6355.3|6357.3|6355.3|6357.8|6355.8|6357.3|6355.3|0
1621359510000|2021-05-18 17:38:30|6357.6|6355.6|6357.3|6355.3|6357.6|6355.6|6357.3|6355.3|1
1621359520000|2021-05-18 17:38:40|6357.6|6355.6|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|0
1621359530000|2021-05-18 17:38:50|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.1|6355.1|0
1621359550000|2021-05-18 17:39:10|||||||||1
1621359560000|2021-05-18 17:39:20|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|8
1621359570000|2021-05-18 17:39:30|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.6|6355.6|1
1621359580000|2021-05-18 17:39:40|6358.3|6356.3|6358.3|6356.3|6358.3|6356.3|6358.1|6356.1|0
1621359590000|2021-05-18 17:39:50|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|1
1621359600000|2021-05-18 17:40:00|6358.3|6356.3|6358.1|6356.1|6358.3|6356.3|6358.1|6356.1|1
1621359610000|2021-05-18 17:40:10|6358.3|6356.3|6358.1|6356.1|6358.3|6356.3|6358.1|6356.1|0
1621359620000|2021-05-18 17:40:20|6357.8|6355.8|6357.6|6355.6|6358.1|6356.1|6357.6|6355.6|0
1621359630000|2021-05-18 17:40:30|6357.3|6355.3|6357.3|6355.3|6357.6|6355.6|6357.1|6355.1|1
1621359640000|2021-05-18 17:40:40|6357.6|6355.6|6356.8|6354.8|6357.6|6355.6|6356.8|6354.8|0
1621359650000|2021-05-18 17:40:50|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|0
1621359660000|2021-05-18 17:41:00|6356.8|6354.8|6356.8|6354.8|6357.1|6355.1|6356.6|6354.6|1
1621359670000|2021-05-18 17:41:10|6357.1|6355.1|6356.8|6354.8|6357.1|6355.1|6356.8|6354.8|0
1621359680000|2021-05-18 17:41:20|6356.6|6354.6|6356.6|6354.6|6356.8|6354.8|6356.6|6354.6|0
1621359690000|2021-05-18 17:41:30|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.6|6354.6|0
1621359710000|2021-05-18 17:41:50|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.6|6354.6|0
1621359720000|2021-05-18 17:42:00|6357.1|6355.1|6356.8|6354.8|6357.1|6355.1|6356.6|6354.6|0
1621359730000|2021-05-18 17:42:10|6357.1|6355.1|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|0
1621359740000|2021-05-18 17:42:20|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.3|6355.3|1
1621359750000|2021-05-18 17:42:30|6357.3|6355.3|6356.6|6354.6|6357.3|6355.3|6356.6|6354.6|1
1621359760000|2021-05-18 17:42:40|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|1
1621359770000|2021-05-18 17:42:50|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|0
1621359780000|2021-05-18 17:43:00|6356.3|6354.3|6356.3|6354.3|6356.3|6354.3|6356.3|6354.3|2
1621359790000|2021-05-18 17:43:10|6356.1|6354.1|6356.1|6354.1|6356.3|6354.3|6355.8|6353.8|0
1621359800000|2021-05-18 17:43:20|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|0
1621359820000|2021-05-18 17:43:40|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|1
1621359830000|2021-05-18 17:43:50|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|2
1621359840000|2021-05-18 17:44:00|6354.6|6352.6|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|0
1621359850000|2021-05-18 17:44:10|6354.6|6352.6|6355.1|6353.1|6355.3|6353.3|6354.6|6352.6|2
1621359860000|2021-05-18 17:44:20|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|0
1621359870000|2021-05-18 17:44:30|6354.8|6352.8|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|2
1621359880000|2021-05-18 17:44:40|6354.8|6352.8|6355.1|6353.1|6355.3|6353.3|6354.8|6352.8|0
1621359890000|2021-05-18 17:44:50|6355.3|6353.3|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|2
1621359900000|2021-05-18 17:45:00|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.6|6353.6|1
1621359910000|2021-05-18 17:45:10|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|0
1621359930000|2021-05-18 17:45:30|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6354.8|6352.8|1
1621359940000|2021-05-18 17:45:40|6355.3|6353.3|6355.1|6353.1|6355.3|6353.3|6355.1|6353.1|1
1621359950000|2021-05-18 17:45:50|6354.8|6352.8|6355.6|6353.6|6355.6|6353.6|6354.8|6352.8|0
1621359960000|2021-05-18 17:46:00|6355.3|6353.3|6354.8|6352.8|6355.3|6353.3|6354.8|6352.8|0
1621359970000|2021-05-18 17:46:10|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|0
1621359980000|2021-05-18 17:46:20|6355.6|6353.6|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|0
1621359990000|2021-05-18 17:46:30|6356.1|6354.1|6356.3|6354.3|6356.6|6354.6|6356.1|6354.1|0
1621360000000|2021-05-18 17:46:40|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|0
1621360010000|2021-05-18 17:46:50|6356.3|6354.3|6356.8|6354.8|6357.1|6355.1|6356.3|6354.3|6
1621360020000|2021-05-18 17:47:00|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|0
1621360030000|2021-05-18 17:47:10|6357.6|6355.6|6357.6|6355.6|6358.1|6356.1|6357.3|6355.3|16
1621360040000|2021-05-18 17:47:20|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|0
1621360050000|2021-05-18 17:47:30|6357.8|6355.8|6357.8|6355.8|6358.1|6356.1|6357.8|6355.8|1
1621360060000|2021-05-18 17:47:40|6358.1|6356.1|6357.6|6355.6|6358.1|6356.1|6357.6|6355.6|0
1621360070000|2021-05-18 17:47:50|6357.3|6355.3|6357.6|6355.6|6357.8|6355.8|6357.3|6355.3|0
1621360080000|2021-05-18 17:48:00|6357.3|6355.3|6357.6|6355.6|6357.6|6355.6|6357.1|6355.1|3
1621360090000|2021-05-18 17:48:10|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|0
1621360100000|2021-05-18 17:48:20|6356.8|6354.8|6356.6|6354.6|6357.1|6355.1|6356.6|6354.6|0
1621360110000|2021-05-18 17:48:30|6356.8|6354.8|6356.6|6354.6|6356.8|6354.8|6356.3|6354.3|0
1621360120000|2021-05-18 17:48:40|6356.3|6354.3|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|0
1621360140000|2021-05-18 17:49:00|6356.3|6354.3|6356.1|6354.1|6356.3|6354.3|6355.8|6353.8|0
1621360150000|2021-05-18 17:49:10|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|6355.6|6353.6|1
1621360160000|2021-05-18 17:49:20|6355.6|6353.6|6354.6|6352.6|6355.6|6353.6|6354.6|6352.6|1
1621360170000|2021-05-18 17:49:30|||||||||1
1621360180000|2021-05-18 17:49:40|6354.3|6352.3|6354.6|6352.6|6354.6|6352.6|6354.3|6352.3|4
1621360190000|2021-05-18 17:49:50|6354.8|6352.8|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|4
1621360200000|2021-05-18 17:50:00|6354.3|6352.3|6354.8|6352.8|6355.1|6353.1|6354.3|6352.3|0
1621360210000|2021-05-18 17:50:10|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|0
1621360220000|2021-05-18 17:50:20|6354.6|6352.6|6354.6|6352.6|6354.8|6352.8|6354.6|6352.6|0
1621360230000|2021-05-18 17:50:30|6354.8|6352.8|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|0
1621360240000|2021-05-18 17:50:40|6354.3|6352.3|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|1
1621360250000|2021-05-18 17:50:50|6354.6|6352.6|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|1
1621360260000|2021-05-18 17:51:00|6354.6|6352.6|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|0
1621360270000|2021-05-18 17:51:10|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6354.8|6352.8|978
1621360280000|2021-05-18 17:51:20|6354.8|6352.8|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|0
1621360290000|2021-05-18 17:51:30|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|1
1621360300000|2021-05-18 17:51:40|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.8|6352.8|0
1621360310000|2021-05-18 17:51:50|6355.1|6353.1|6354.6|6352.6|6355.1|6353.1|6354.6|6352.6|1
1621360320000|2021-05-18 17:52:00|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6353.8|6351.8|0
1621360330000|2021-05-18 17:52:10|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1621360340000|2021-05-18 17:52:20|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1621360350000|2021-05-18 17:52:30|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.3|6351.3|0
1621360360000|2021-05-18 17:52:40|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|1
1621360380000|2021-05-18 17:53:00|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|1
1621360390000|2021-05-18 17:53:10|6352.8|6350.8|6352.1|6350.1|6352.8|6350.8|6352.1|6350.1|0
1621360400000|2021-05-18 17:53:20|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|6
1621360410000|2021-05-18 17:53:30|6352.6|6350.6|6353.1|6351.1|6353.1|6351.1|6352.6|6350.6|10
1621360420000|2021-05-18 17:53:40|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|2
1621360430000|2021-05-18 17:53:50|6352.8|6350.8|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|4
1621360440000|2021-05-18 17:54:00|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|16
1621360450000|2021-05-18 17:54:10|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|2
1621360460000|2021-05-18 17:54:20|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|0
1621360490000|2021-05-18 17:54:50|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|2
1621360500000|2021-05-18 17:55:00|6351.8|6349.8|6352.8|6350.8|6352.8|6350.8|6351.8|6349.8|3
1621360510000|2021-05-18 17:55:10|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|0
1621360520000|2021-05-18 17:55:20|6352.6|6350.6|6353.3|6351.3|6353.6|6351.6|6352.6|6350.6|1
1621360530000|2021-05-18 17:55:30|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|0
1621360540000|2021-05-18 17:55:40|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1621360550000|2021-05-18 17:55:50|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|0
1621360580000|2021-05-18 17:56:20|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|0
1621360590000|2021-05-18 17:56:30|6352.3|6350.3|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|0
1621360600000|2021-05-18 17:56:40|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|0
1621360610000|2021-05-18 17:56:50|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|3
1621360620000|2021-05-18 17:57:00|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|0
1621360630000|2021-05-18 17:57:10|6352.1|6350.1|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|1
1621360640000|2021-05-18 17:57:20|6352.6|6350.6|6353.1|6351.1|6353.1|6351.1|6352.3|6350.3|0
1621360650000|2021-05-18 17:57:30|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1621360660000|2021-05-18 17:57:40|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|1
1621360670000|2021-05-18 17:57:50|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1621360680000|2021-05-18 17:58:00|6353.3|6351.3|6352.8|6350.8|6353.3|6351.3|6352.8|6350.8|0
1621360690000|2021-05-18 17:58:10|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1621360710000|2021-05-18 17:58:30|6353.3|6351.3|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1621360720000|2021-05-18 17:58:40|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1621360730000|2021-05-18 17:58:50|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1621360740000|2021-05-18 17:59:00|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|0
1621360750000|2021-05-18 17:59:10|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|1
1621360760000|2021-05-18 17:59:20|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|0
1621360770000|2021-05-18 17:59:30|6351.6|6349.6|6351.6|6349.6|6351.8|6349.8|6351.3|6349.3|6
1621360780000|2021-05-18 17:59:40|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1621360790000|2021-05-18 17:59:50|6351.8|6349.8|6351.6|6349.6|6352.1|6350.1|6351.6|6349.6|0
1621360800000|2021-05-18 18:00:00|6351.8|6349.8|6351.8|6349.8|6352.1|6350.1|6351.6|6349.6|3
1621360810000|2021-05-18 18:00:10|6352.1|6350.1|6352.1|6350.1|6352.3|6350.3|6351.8|6349.8|1
1621360820000|2021-05-18 18:00:20|6352.3|6350.3|6351.8|6349.8|6352.3|6350.3|6351.6|6349.6|1
1621360830000|2021-05-18 18:00:30|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|0
1621360840000|2021-05-18 18:00:40|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6352.1|6350.1|1
1621360850000|2021-05-18 18:00:50|6352.1|6350.1|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|0
1621360860000|2021-05-18 18:01:00|6351.6|6349.6|6352.1|6350.1|6352.3|6350.3|6351.3|6349.3|0
1621360870000|2021-05-18 18:01:10|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|0
1621360880000|2021-05-18 18:01:20|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|0
1621360900000|2021-05-18 18:01:40|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|0
1621360910000|2021-05-18 18:01:50|6352.3|6350.3|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|0
1621360920000|2021-05-18 18:02:00|6351.8|6349.8|6351.3|6349.3|6351.8|6349.8|6351.1|6349.1|1
1621360930000|2021-05-18 18:02:10|6351.1|6349.1|6351.1|6349.1|6351.3|6349.3|6351.1|6349.1|0
1621360940000|2021-05-18 18:02:20|6351.3|6349.3|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|0
1621360950000|2021-05-18 18:02:30|6351.1|6349.1|6351.6|6349.6|6351.8|6349.8|6351.1|6349.1|0
1621360960000|2021-05-18 18:02:40|6351.8|6349.8|6351.3|6349.3|6351.8|6349.8|6351.1|6349.1|0
1621360970000|2021-05-18 18:02:50|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|6
1621360980000|2021-05-18 18:03:00|6350.6|6348.6|6351.3|6349.3|6351.6|6349.6|6350.6|6348.6|0
1621360990000|2021-05-18 18:03:10|6351.1|6349.1|6351.1|6349.1|6351.3|6349.3|6351.1|6349.1|0
1621361000000|2021-05-18 18:03:20|6350.8|6348.8|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|0
1621361010000|2021-05-18 18:03:30|6350.6|6348.6|6350.3|6348.3|6350.8|6348.8|6350.3|6348.3|0
1621361020000|2021-05-18 18:03:40|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.1|6348.1|0
1621361030000|2021-05-18 18:03:50|6350.1|6348.1|6350.1|6348.1|6350.3|6348.3|6350.1|6348.1|0
1621361040000|2021-05-18 18:04:00|6350.3|6348.3|6350.1|6348.1|6350.3|6348.3|6349.6|6347.6|9
1621361050000|2021-05-18 18:04:10|6350.3|6348.3|6350.1|6348.1|6350.3|6348.3|6350.1|6348.1|0
1621361060000|2021-05-18 18:04:20|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|0
1621361070000|2021-05-18 18:04:30|6349.6|6347.6|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|0
1621361080000|2021-05-18 18:04:40|6350.1|6348.1|6350.6|6348.6|6350.8|6348.8|6350.1|6348.1|0
1621361090000|2021-05-18 18:04:50|6350.8|6348.8|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|0
1621361100000|2021-05-18 18:05:00|6351.1|6349.1|6351.6|6349.6|6351.6|6349.6|6350.8|6348.8|4
1621361110000|2021-05-18 18:05:10|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.6|6349.6|0
1621361120000|2021-05-18 18:05:20|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6351.8|6349.8|1
1621361130000|2021-05-18 18:05:30|6352.6|6350.6|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|1
1621361140000|2021-05-18 18:05:40|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|4
1621361150000|2021-05-18 18:05:50|6353.1|6351.1|6352.6|6350.6|6353.1|6351.1|6352.6|6350.6|0
1621361160000|2021-05-18 18:06:00|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|0
1621361170000|2021-05-18 18:06:10|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|0
1621361190000|2021-05-18 18:06:30|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|0
1621361200000|2021-05-18 18:06:40|6352.6|6350.6|6352.3|6350.3|6352.8|6350.8|6352.3|6350.3|0
1621361210000|2021-05-18 18:06:50|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|0
1621361220000|2021-05-18 18:07:00|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.3|6350.3|0
1621361230000|2021-05-18 18:07:10|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|0
1621361240000|2021-05-18 18:07:20|6352.1|6350.1|6352.1|6350.1|6352.3|6350.3|6351.8|6349.8|2
1621361250000|2021-05-18 18:07:30|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621361260000|2021-05-18 18:07:40|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|0
1621361270000|2021-05-18 18:07:50|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621361280000|2021-05-18 18:08:00|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|0
1621361290000|2021-05-18 18:08:10|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621361300000|2021-05-18 18:08:20|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621361310000|2021-05-18 18:08:30|6351.8|6349.8|6351.3|6349.3|6351.8|6349.8|6351.1|6349.1|1
1621361320000|2021-05-18 18:08:40|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1621361340000|2021-05-18 18:09:00|6351.3|6349.3|6351.1|6349.1|6351.3|6349.3|6351.1|6349.1|0
1621361350000|2021-05-18 18:09:10|6351.3|6349.3|6351.8|6349.8|6351.8|6349.8|6351.3|6349.3|1
1621361360000|2021-05-18 18:09:20|6351.6|6349.6|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|0
1621361370000|2021-05-18 18:09:30|6351.3|6349.3|6351.1|6349.1|6351.3|6349.3|6351.1|6349.1|1
1621361380000|2021-05-18 18:09:40|6351.3|6349.3|6351.1|6349.1|6351.3|6349.3|6350.8|6348.8|0
1621361390000|2021-05-18 18:09:50|6350.8|6348.8|6350.6|6348.6|6350.8|6348.8|6350.6|6348.6|0
1621361400000|2021-05-18 18:10:00|6350.3|6348.3|6351.1|6349.1|6351.3|6349.3|6350.3|6348.3|0
1621361410000|2021-05-18 18:10:10|6351.3|6349.3|6351.1|6349.1|6351.3|6349.3|6350.8|6348.8|0
1621361420000|2021-05-18 18:10:20|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1621361430000|2021-05-18 18:10:30|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|0
1621361440000|2021-05-18 18:10:40|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|0
1621361450000|2021-05-18 18:10:50|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|0
1621361460000|2021-05-18 18:11:00|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|0
1621361470000|2021-05-18 18:11:10|6350.6|6348.6|6351.1|6349.1|6351.3|6349.3|6350.6|6348.6|0
1621361480000|2021-05-18 18:11:20|6350.8|6348.8|6350.3|6348.3|6350.8|6348.8|6350.3|6348.3|3
1621361490000|2021-05-18 18:11:30|6350.1|6348.1|6351.1|6349.1|6351.1|6349.1|6350.1|6348.1|2
1621361500000|2021-05-18 18:11:40|6351.3|6349.3|6351.3|6349.3|6351.3|6349.3|6351.1|6349.1|1
1621361510000|2021-05-18 18:11:50|6351.1|6349.1|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|1
1621361520000|2021-05-18 18:12:00|6350.8|6348.8|6351.6|6349.6|6351.6|6349.6|6350.8|6348.8|0
1621361530000|2021-05-18 18:12:10|6352.1|6350.1|6351.6|6349.6|6352.1|6350.1|6351.6|6349.6|3
1621361540000|2021-05-18 18:12:20|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.6|6349.6|0
1621361550000|2021-05-18 18:12:30|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|0
1621361560000|2021-05-18 18:12:40|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|0
1621361570000|2021-05-18 18:12:50|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|0
1621361580000|2021-05-18 18:13:00|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|0
1621361590000|2021-05-18 18:13:10|6352.1|6350.1|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|0
1621361600000|2021-05-18 18:13:20|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621361610000|2021-05-18 18:13:30|6352.3|6350.3|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|0
1621361620000|2021-05-18 18:13:40|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|2
1621361630000|2021-05-18 18:13:50|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|1
1621361640000|2021-05-18 18:14:00|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|0
1621361650000|2021-05-18 18:14:10|6352.6|6350.6|6351.8|6349.8|6352.6|6350.6|6351.8|6349.8|0
1621361660000|2021-05-18 18:14:20|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621361670000|2021-05-18 18:14:30|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|6352.3|6350.3|1
1621361680000|2021-05-18 18:14:40|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.3|6350.3|0
1621361690000|2021-05-18 18:14:50|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|0
1621361700000|2021-05-18 18:15:00|6352.6|6350.6|6352.1|6350.1|6352.6|6350.6|6351.8|6349.8|1
1621361710000|2021-05-18 18:15:10|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621361720000|2021-05-18 18:15:20|6352.3|6350.3|6351.6|6349.6|6352.3|6350.3|6351.6|6349.6|0
1621361730000|2021-05-18 18:15:30|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.6|6349.6|0
1621361740000|2021-05-18 18:15:40|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|0
1621361750000|2021-05-18 18:15:50|6351.6|6349.6|6351.8|6349.8|6352.1|6350.1|6351.6|6349.6|0
1621361760000|2021-05-18 18:16:00|6352.1|6350.1|6352.3|6350.3|6352.3|6350.3|6352.1|6350.1|0
1621361770000|2021-05-18 18:16:10|6352.6|6350.6|6353.3|6351.3|6353.3|6351.3|6352.6|6350.6|0
1621361780000|2021-05-18 18:16:20|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1621361790000|2021-05-18 18:16:30|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|0
1621361800000|2021-05-18 18:16:40|6353.6|6351.6|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|0
1621361810000|2021-05-18 18:16:50|6354.1|6352.1|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|0
1621361820000|2021-05-18 18:17:00|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|0
1621361840000|2021-05-18 18:17:20|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|2
1621361860000|2021-05-18 18:17:40|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1621361870000|2021-05-18 18:17:50|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1621361880000|2021-05-18 18:18:00|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621361890000|2021-05-18 18:18:10|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1621361900000|2021-05-18 18:18:20|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|5
1621361910000|2021-05-18 18:18:30|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|0
1621361930000|2021-05-18 18:18:50|6353.3|6351.3|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|1
1621361940000|2021-05-18 18:19:00|6352.8|6350.8|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|1
1621361950000|2021-05-18 18:19:10|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|0
1621361960000|2021-05-18 18:19:20|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|2
1621361970000|2021-05-18 18:19:30|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|0
1621361990000|2021-05-18 18:19:50|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1621362000000|2021-05-18 18:20:00|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|5
1621362010000|2021-05-18 18:20:10|6352.3|6350.3|6352.8|6350.8|6352.8|6350.8|6352.1|6350.1|1
1621362020000|2021-05-18 18:20:20|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|0
1621362030000|2021-05-18 18:20:30|6352.6|6350.6|6352.6|6350.6|6353.1|6351.1|6352.3|6350.3|0
1621362040000|2021-05-18 18:20:40|6352.3|6350.3|6351.8|6349.8|6352.6|6350.6|6351.6|6349.6|0
1621362050000|2021-05-18 18:20:50|6351.6|6349.6|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|1
1621362060000|2021-05-18 18:21:00|6350.8|6348.8|6350.3|6348.3|6350.8|6348.8|6350.1|6348.1|6
1621362070000|2021-05-18 18:21:10|6350.6|6348.6|6350.3|6348.3|6351.1|6349.1|6350.3|6348.3|0
1621362080000|2021-05-18 18:21:20|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|1
1621362090000|2021-05-18 18:21:30|6350.3|6348.3|6350.6|6348.6|6350.8|6348.8|6350.1|6348.1|0
1621362100000|2021-05-18 18:21:40|6350.8|6348.8|6351.1|6349.1|6351.1|6349.1|6350.6|6348.6|0
1621362110000|2021-05-18 18:21:50|6351.3|6349.3|6351.6|6349.6|6351.8|6349.8|6351.3|6349.3|0
1621362120000|2021-05-18 18:22:00|6351.8|6349.8|6351.3|6349.3|6352.1|6350.1|6351.1|6349.1|3
1621362130000|2021-05-18 18:22:10|6351.6|6349.6|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|0
1621362140000|2021-05-18 18:22:20|6351.3|6349.3|6350.6|6348.6|6351.3|6349.3|6350.6|6348.6|0
1621362150000|2021-05-18 18:22:30|6350.3|6348.3|6350.6|6348.6|6350.8|6348.8|6350.3|6348.3|1
1621362160000|2021-05-18 18:22:40|6350.8|6348.8|6350.6|6348.6|6350.8|6348.8|6350.3|6348.3|0
1621362170000|2021-05-18 18:22:50|6350.3|6348.3|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|0
1621362180000|2021-05-18 18:23:00|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|0
1621362190000|2021-05-18 18:23:10|6350.3|6348.3|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|0
1621362200000|2021-05-18 18:23:20|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|0
1621362210000|2021-05-18 18:23:30|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|1
1621362220000|2021-05-18 18:23:40|6349.6|6347.6|6348.6|6346.6|6349.6|6347.6|6348.6|6346.6|19
1621362230000|2021-05-18 18:23:50|6348.8|6346.8|6348.1|6346.1|6348.8|6346.8|6347.8|6345.8|9
1621362240000|2021-05-18 18:24:00|6348.3|6346.3|6348.6|6346.6|6348.6|6346.6|6347.8|6345.8|2
1621362250000|2021-05-18 18:24:10|6348.3|6346.3|6349.1|6347.1|6349.3|6347.3|6348.3|6346.3|1
1621362260000|2021-05-18 18:24:20|6348.8|6346.8|6348.8|6346.8|6349.1|6347.1|6348.3|6346.3|0
1621362270000|2021-05-18 18:24:30|6348.6|6346.6|6348.8|6346.8|6349.1|6347.1|6348.6|6346.6|0
1621362280000|2021-05-18 18:24:40|6349.1|6347.1|6348.1|6346.1|6349.1|6347.1|6348.1|6346.1|0
1621362290000|2021-05-18 18:24:50|6348.3|6346.3|6348.6|6346.6|6348.8|6346.8|6348.1|6346.1|0
1621362300000|2021-05-18 18:25:00|6348.3|6346.3|6348.1|6346.1|6348.3|6346.3|6347.8|6345.8|0
1621362320000|2021-05-18 18:25:20|6348.3|6346.3|6348.8|6346.8|6349.1|6347.1|6348.3|6346.3|3
1621362330000|2021-05-18 18:25:30|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|0
1621362340000|2021-05-18 18:25:40|6348.6|6346.6|6347.8|6345.8|6348.6|6346.6|6347.8|6345.8|2
1621362350000|2021-05-18 18:25:50|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|4
1621362360000|2021-05-18 18:26:00|6347.1|6345.1|6347.8|6345.8|6348.3|6346.3|6347.1|6345.1|2
1621362370000|2021-05-18 18:26:10|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|0
1621362380000|2021-05-18 18:26:20|6347.6|6345.6|6348.3|6346.3|6348.3|6346.3|6347.6|6345.6|2
1621362390000|2021-05-18 18:26:30|6348.1|6346.1|6348.8|6346.8|6349.1|6347.1|6348.1|6346.1|0
1621362410000|2021-05-18 18:26:50|6348.6|6346.6|6348.1|6346.1|6348.8|6346.8|6348.1|6346.1|0
1621362420000|2021-05-18 18:27:00|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1621362430000|2021-05-18 18:27:10|6347.6|6345.6|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|0
1621362440000|2021-05-18 18:27:20|6348.1|6346.1|6348.1|6346.1|6348.6|6346.6|6348.1|6346.1|1
1621362450000|2021-05-18 18:27:30|6348.3|6346.3|6349.3|6347.3|6349.3|6347.3|6348.3|6346.3|0
1621362460000|2021-05-18 18:27:40|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.6|6346.6|2
1621362470000|2021-05-18 18:27:50|6348.6|6346.6|6349.1|6347.1|6349.1|6347.1|6348.3|6346.3|1
1621362480000|2021-05-18 18:28:00|6348.8|6346.8|6348.8|6346.8|6349.3|6347.3|6348.8|6346.8|0
1621362490000|2021-05-18 18:28:10|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|0
1621362500000|2021-05-18 18:28:20|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|0
1621362510000|2021-05-18 18:28:30|6348.6|6346.6|6348.6|6346.6|6349.3|6347.3|6348.6|6346.6|0
1621362520000|2021-05-18 18:28:40|6348.8|6346.8|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|0
1621362530000|2021-05-18 18:28:50|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6348.1|6346.1|0
1621362540000|2021-05-18 18:29:00|6348.1|6346.1|6347.6|6345.6|6348.1|6346.1|6347.3|6345.3|1
1621362550000|2021-05-18 18:29:10|6347.8|6345.8|6347.3|6345.3|6347.8|6345.8|6347.3|6345.3|2
1621362560000|2021-05-18 18:29:20|6347.1|6345.1|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|0
1621362580000|2021-05-18 18:29:40|||||||||5
1621362590000|2021-05-18 18:29:50|6346.8|6344.8|6347.8|6345.8|6347.8|6345.8|6346.8|6344.8|2
1621362600000|2021-05-18 18:30:00|6347.6|6345.6|6348.1|6346.1|6348.3|6346.3|6347.6|6345.6|5
1621362610000|2021-05-18 18:30:10|6348.3|6346.3|6348.1|6346.1|6348.3|6346.3|6347.8|6345.8|2
1621362620000|2021-05-18 18:30:20|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|0
1621362630000|2021-05-18 18:30:30|6347.8|6345.8|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|0
1621362640000|2021-05-18 18:30:40|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|0
1621362650000|2021-05-18 18:30:50|6347.6|6345.6|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|0
1621362660000|2021-05-18 18:31:00|6348.3|6346.3|6347.6|6345.6|6348.3|6346.3|6347.6|6345.6|0
1621362670000|2021-05-18 18:31:10|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|0
1621362680000|2021-05-18 18:31:20|6347.3|6345.3|6348.1|6346.1|6348.1|6346.1|6347.1|6345.1|0
1621362690000|2021-05-18 18:31:30|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|0
1621362700000|2021-05-18 18:31:40|6347.8|6345.8|6347.3|6345.3|6347.8|6345.8|6347.3|6345.3|0
1621362710000|2021-05-18 18:31:50|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|1
1621362720000|2021-05-18 18:32:00|6346.6|6344.6|6346.8|6344.8|6347.1|6345.1|6346.3|6344.3|0
1621362730000|2021-05-18 18:32:10|6346.6|6344.6|6346.6|6344.6|6347.1|6345.1|6346.3|6344.3|1
1621362740000|2021-05-18 18:32:20|6346.8|6344.8|6347.1|6345.1|6347.6|6345.6|6346.6|6344.6|0
1621362750000|2021-05-18 18:32:30|6346.8|6344.8|6347.3|6345.3|6347.3|6345.3|6346.8|6344.8|0
1621362760000|2021-05-18 18:32:40|6347.6|6345.6|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|0
1621362770000|2021-05-18 18:32:50|6346.8|6344.8|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|0
1621362780000|2021-05-18 18:33:00|6346.6|6344.6|6345.8|6343.8|6346.6|6344.6|6345.8|6343.8|4
1621362790000|2021-05-18 18:33:10|6345.6|6343.6|6346.1|6344.1|6346.3|6344.3|6345.6|6343.6|0
1621362800000|2021-05-18 18:33:20|6346.3|6344.3|6345.8|6343.8|6346.3|6344.3|6345.8|6343.8|0
1621362810000|2021-05-18 18:33:30|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.3|6343.3|0
1621362820000|2021-05-18 18:33:40|6345.3|6343.3|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|3
1621362830000|2021-05-18 18:33:50|6344.8|6342.8|6344.1|6342.1|6345.1|6343.1|6343.8|6341.8|11
1621362840000|2021-05-18 18:34:00|6343.8|6341.8|6344.6|6342.6|6344.8|6342.8|6343.8|6341.8|1
1621362850000|2021-05-18 18:34:10|6344.3|6342.3|6343.8|6341.8|6344.3|6342.3|6343.3|6341.3|20
1621362860000|2021-05-18 18:34:20|6343.6|6341.6|6343.6|6341.6|6343.8|6341.8|6343.1|6341.1|4
1621362870000|2021-05-18 18:34:30|6343.3|6341.3|6343.1|6341.1|6344.1|6342.1|6343.1|6341.1|10
1621362880000|2021-05-18 18:34:40|6342.8|6340.8|6343.1|6341.1|6343.1|6341.1|6342.8|6340.8|26
1621362890000|2021-05-18 18:34:50|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|76
1621362900000|2021-05-18 18:35:00|6342.6|6340.6|6341.8|6339.8|6342.6|6340.6|6341.8|6339.8|26
1621362910000|2021-05-18 18:35:10|6341.6|6339.6|6342.8|6340.8|6343.1|6341.1|6341.6|6339.6|26
1621362920000|2021-05-18 18:35:20|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6342.6|6340.6|7
1621362930000|2021-05-18 18:35:30|6343.1|6341.1|6342.6|6340.6|6343.3|6341.3|6342.1|6340.1|14
1621362940000|2021-05-18 18:35:40|6342.8|6340.8|6342.1|6340.1|6342.8|6340.8|6342.1|6340.1|0
1621362950000|2021-05-18 18:35:50|6342.3|6340.3|6343.3|6341.3|6343.3|6341.3|6342.3|6340.3|3
1621362960000|2021-05-18 18:36:00|6343.1|6341.1|6342.8|6340.8|6343.6|6341.6|6342.6|6340.6|3
1621362970000|2021-05-18 18:36:10|6343.1|6341.1|6342.1|6340.1|6343.1|6341.1|6341.8|6339.8|2
1621362980000|2021-05-18 18:36:20|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6341.8|6339.8|21
1621362990000|2021-05-18 18:36:30|6342.1|6340.1|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|1
1621363000000|2021-05-18 18:36:40|6342.1|6340.1|6342.3|6340.3|6342.3|6340.3|6341.8|6339.8|0
1621363010000|2021-05-18 18:36:50|6342.1|6340.1|6342.1|6340.1|6342.3|6340.3|6341.8|6339.8|0
1621363020000|2021-05-18 18:37:00|6342.3|6340.3|6340.6|6338.6|6342.3|6340.3|6340.1|6338.1|3
1621363030000|2021-05-18 18:37:10|6340.8|6338.8|6341.1|6339.1|6341.1|6339.1|6340.8|6338.8|1
1621363040000|2021-05-18 18:37:20|6340.8|6338.8|6340.8|6338.8|6341.1|6339.1|6340.3|6338.3|10
1621363050000|2021-05-18 18:37:30|6341.1|6339.1|6341.3|6339.3|6341.6|6339.6|6340.8|6338.8|0
1621363060000|2021-05-18 18:37:40|6341.1|6339.1|6341.8|6339.8|6341.8|6339.8|6341.1|6339.1|0
1621363070000|2021-05-18 18:37:50|6342.3|6340.3|6342.1|6340.1|6343.1|6341.1|6342.1|6340.1|2
1621363080000|2021-05-18 18:38:00|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6341.3|6339.3|7
1621363090000|2021-05-18 18:38:10|6343.3|6341.3|6343.6|6341.6|6344.1|6342.1|6343.3|6341.3|4
1621363100000|2021-05-18 18:38:20|6343.8|6341.8|6343.6|6341.6|6344.3|6342.3|6343.6|6341.6|0
1621363110000|2021-05-18 18:38:30|6343.3|6341.3|6342.6|6340.6|6343.6|6341.6|6342.6|6340.6|2
1621363120000|2021-05-18 18:38:40|6342.3|6340.3|6343.1|6341.1|6343.1|6341.1|6342.1|6340.1|1
1621363130000|2021-05-18 18:38:50|6342.8|6340.8|6343.3|6341.3|6343.3|6341.3|6342.3|6340.3|0
1621363140000|2021-05-18 18:39:00|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|0
1621363150000|2021-05-18 18:39:10|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.3|6340.3|0
1621363160000|2021-05-18 18:39:20|6342.6|6340.6|6342.1|6340.1|6342.6|6340.6|6341.8|6339.8|0
1621363170000|2021-05-18 18:39:30|6341.8|6339.8|6341.3|6339.3|6342.1|6340.1|6341.3|6339.3|1
1621363180000|2021-05-18 18:39:40|6341.1|6339.1|6341.6|6339.6|6341.6|6339.6|6341.1|6339.1|2
1621363190000|2021-05-18 18:39:50|6341.3|6339.3|6341.1|6339.1|6341.6|6339.6|6341.1|6339.1|0
1621363200000|2021-05-18 18:40:00|6341.3|6339.3|6341.1|6339.1|6341.6|6339.6|6340.8|6338.8|3
1621363210000|2021-05-18 18:40:10|6340.8|6338.8|6340.8|6338.8|6341.1|6339.1|6340.6|6338.6|0
1621363220000|2021-05-18 18:40:20|6340.6|6338.6|6341.1|6339.1|6341.3|6339.3|6340.3|6338.3|3
1621363230000|2021-05-18 18:40:30|6341.3|6339.3|6342.6|6340.6|6342.6|6340.6|6341.1|6339.1|2
1621363240000|2021-05-18 18:40:40|6342.8|6340.8|6342.1|6340.1|6342.8|6340.8|6342.1|6340.1|2
1621363250000|2021-05-18 18:40:50|6342.3|6340.3|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|0
1621363260000|2021-05-18 18:41:00|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|6341.8|6339.8|1
1621363270000|2021-05-18 18:41:10|6341.8|6339.8|6341.6|6339.6|6341.8|6339.8|6341.3|6339.3|0
1621363280000|2021-05-18 18:41:20|6341.8|6339.8|6340.8|6338.8|6341.8|6339.8|6340.8|6338.8|0
1621363290000|2021-05-18 18:41:30|6340.6|6338.6|6339.6|6337.6|6340.6|6338.6|6339.1|6337.1|9
1621363300000|2021-05-18 18:41:40|6339.8|6337.8|6340.3|6338.3|6340.6|6338.6|6339.8|6337.8|4
1621363310000|2021-05-18 18:41:50|6340.6|6338.6|6339.8|6337.8|6340.6|6338.6|6339.6|6337.6|3
1621363320000|2021-05-18 18:42:00|6340.1|6338.1|6339.3|6337.3|6340.1|6338.1|6339.1|6337.1|6
1621363330000|2021-05-18 18:42:10|6339.1|6337.1|6340.1|6338.1|6340.1|6338.1|6339.1|6337.1|1
1621363340000|2021-05-18 18:42:20|6339.8|6337.8|6339.8|6337.8|6339.8|6337.8|6339.6|6337.6|0
1621363350000|2021-05-18 18:42:30|6339.6|6337.6|6339.1|6337.1|6339.6|6337.6|6338.8|6336.8|0
1621363360000|2021-05-18 18:42:40|6338.6|6336.6|6338.3|6336.3|6338.6|6336.6|6338.1|6336.1|2
1621363370000|2021-05-18 18:42:50|6338.6|6336.6|6338.6|6336.6|6338.6|6336.6|6338.1|6336.1|0
1621363380000|2021-05-18 18:43:00|6338.3|6336.3|6339.3|6337.3|6339.3|6337.3|6338.1|6336.1|4
1621363390000|2021-05-18 18:43:10|6339.6|6337.6|6338.8|6336.8|6339.6|6337.6|6338.8|6336.8|1
1621363400000|2021-05-18 18:43:20|6338.6|6336.6|6339.1|6337.1|6339.3|6337.3|6338.6|6336.6|2
1621363410000|2021-05-18 18:43:30|6339.3|6337.3|6338.8|6336.8|6339.3|6337.3|6338.8|6336.8|0
1621363420000|2021-05-18 18:43:40|6339.1|6337.1|6340.1|6338.1|6340.1|6338.1|6338.6|6336.6|12
1621363430000|2021-05-18 18:43:50|6339.8|6337.8|6338.6|6336.6|6339.8|6337.8|6338.6|6336.6|3
1621363440000|2021-05-18 18:44:00|6338.3|6336.3|6338.6|6336.6|6338.8|6336.8|6338.3|6336.3|0
1621363450000|2021-05-18 18:44:10|6338.8|6336.8|6339.1|6337.1|6339.1|6337.1|6338.1|6336.1|0
1621363460000|2021-05-18 18:44:20|6338.8|6336.8|6338.8|6336.8|6339.8|6337.8|6338.8|6336.8|7
1621363470000|2021-05-18 18:44:30|6339.1|6337.1|6339.8|6337.8|6340.1|6338.1|6339.1|6337.1|7
1621363480000|2021-05-18 18:44:40|6339.6|6337.6|6339.8|6337.8|6340.1|6338.1|6339.6|6337.6|2
1621363490000|2021-05-18 18:44:50|6340.1|6338.1|6339.8|6337.8|6340.1|6338.1|6339.8|6337.8|1
1621363500000|2021-05-18 18:45:00|6340.1|6338.1|6339.3|6337.3|6340.1|6338.1|6339.1|6337.1|6
1621363510000|2021-05-18 18:45:10|6339.6|6337.6|6338.6|6336.6|6339.6|6337.6|6338.6|6336.6|3
1621363520000|2021-05-18 18:45:20|6338.3|6336.3|6337.8|6335.8|6338.3|6336.3|6337.6|6335.6|16
1621363530000|2021-05-18 18:45:30|6338.1|6336.1|6338.1|6336.1|6338.3|6336.3|6337.8|6335.8|0
1621363540000|2021-05-18 18:45:40|6338.3|6336.3|6337.6|6335.6|6338.3|6336.3|6337.6|6335.6|3
1621363550000|2021-05-18 18:45:50|6337.8|6335.8|6337.6|6335.6|6338.1|6336.1|6337.6|6335.6|1
1621363560000|2021-05-18 18:46:00|6337.1|6335.1|6337.1|6335.1|6337.6|6335.6|6336.8|6334.8|19
1621363570000|2021-05-18 18:46:10|6336.8|6334.8|6337.1|6335.1|6337.6|6335.6|6336.8|6334.8|2
1621363580000|2021-05-18 18:46:20|6337.3|6335.3|6337.8|6335.8|6338.1|6336.1|6337.1|6335.1|6
1621363590000|2021-05-18 18:46:30|6337.6|6335.6|6338.1|6336.1|6338.1|6336.1|6337.6|6335.6|3
1621363600000|2021-05-18 18:46:40|6337.8|6335.8|6337.3|6335.3|6337.8|6335.8|6337.3|6335.3|5
1621363610000|2021-05-18 18:46:50|6337.6|6335.6|6338.3|6336.3|6338.3|6336.3|6337.6|6335.6|6
1621363620000|2021-05-18 18:47:00|6338.1|6336.1|6337.6|6335.6|6338.3|6336.3|6337.6|6335.6|1
1621363630000|2021-05-18 18:47:10|6337.3|6335.3|6336.6|6334.6|6337.3|6335.3|6336.3|6334.3|1
1621363640000|2021-05-18 18:47:20|6336.3|6334.3|6336.1|6334.1|6336.6|6334.6|6336.1|6334.1|1
1621363650000|2021-05-18 18:47:30|6336.3|6334.3|6337.6|6335.6|6337.6|6335.6|6336.1|6334.1|0
1621363660000|2021-05-18 18:47:40|6337.8|6335.8|6337.3|6335.3|6337.8|6335.8|6337.3|6335.3|0
1621363670000|2021-05-18 18:47:50|6337.6|6335.6|6336.8|6334.8|6337.6|6335.6|6336.6|6334.6|4
1621363680000|2021-05-18 18:48:00|6337.1|6335.1|6338.1|6336.1|6338.1|6336.1|6336.6|6334.6|2
1621363690000|2021-05-18 18:48:10|6338.3|6336.3|6338.6|6336.6|6338.8|6336.8|6338.1|6336.1|3
1621363700000|2021-05-18 18:48:20|6338.3|6336.3|6338.6|6336.6|6338.6|6336.6|6338.1|6336.1|0
1621363710000|2021-05-18 18:48:30|6338.8|6336.8|6338.6|6336.6|6339.1|6337.1|6338.6|6336.6|4
1621363720000|2021-05-18 18:48:40|6338.8|6336.8|6339.3|6337.3|6339.6|6337.6|6338.8|6336.8|1
1621363730000|2021-05-18 18:48:50|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|6339.1|6337.1|0
1621363740000|2021-05-18 18:49:00|6339.3|6337.3|6338.6|6336.6|6339.6|6337.6|6338.6|6336.6|4
1621363750000|2021-05-18 18:49:10|6338.8|6336.8|6338.6|6336.6|6339.1|6337.1|6338.6|6336.6|1
1621363760000|2021-05-18 18:49:20|6338.3|6336.3|6338.1|6336.1|6338.3|6336.3|6337.8|6335.8|5
1621363770000|2021-05-18 18:49:30|6337.8|6335.8|6338.1|6336.1|6338.3|6336.3|6337.6|6335.6|1
1621363780000|2021-05-18 18:49:40|6338.3|6336.3|6339.1|6337.1|6339.3|6337.3|6337.8|6335.8|5
1621363790000|2021-05-18 18:49:50|6339.3|6337.3|6339.6|6337.6|6339.6|6337.6|6339.1|6337.1|1
1621363800000|2021-05-18 18:50:00|6339.3|6337.3|6338.8|6336.8|6339.3|6337.3|6338.6|6336.6|3
1621363810000|2021-05-18 18:50:10|6338.6|6336.6|6339.6|6337.6|6339.6|6337.6|6338.6|6336.6|1
1621363820000|2021-05-18 18:50:20|6339.8|6337.8|6340.3|6338.3|6340.6|6338.6|6339.8|6337.8|3
1621363830000|2021-05-18 18:50:30|6340.6|6338.6|6339.3|6337.3|6340.6|6338.6|6339.1|6337.1|2
1621363840000|2021-05-18 18:50:40|6339.6|6337.6|6340.1|6338.1|6340.3|6338.3|6339.6|6337.6|0
1621363850000|2021-05-18 18:50:50|6340.3|6338.3|6341.1|6339.1|6341.1|6339.1|6339.8|6337.8|1
1621363860000|2021-05-18 18:51:00|6340.8|6338.8|6340.6|6338.6|6340.8|6338.8|6340.1|6338.1|3
1621363870000|2021-05-18 18:51:10|6340.3|6338.3|6340.3|6338.3|6340.8|6338.8|6340.1|6338.1|2
1621363880000|2021-05-18 18:51:20|6340.1|6338.1|6340.6|6338.6|6340.6|6338.6|6340.1|6338.1|0
1621363890000|2021-05-18 18:51:30|||||||||1
1621363900000|2021-05-18 18:51:40|6340.3|6338.3|6340.3|6338.3|6340.3|6338.3|6339.6|6337.6|2
1621363910000|2021-05-18 18:51:50|6340.1|6338.1|6339.6|6337.6|6340.1|6338.1|6339.3|6337.3|1
1621363920000|2021-05-18 18:52:00|6339.3|6337.3|6339.1|6337.1|6339.6|6337.6|6339.1|6337.1|7
1621363930000|2021-05-18 18:52:10|6339.3|6337.3|6339.3|6337.3|6339.6|6337.6|6339.1|6337.1|1
1621363940000|2021-05-18 18:52:20|6339.6|6337.6|6339.6|6337.6|6339.8|6337.8|6339.3|6337.3|1
1621363950000|2021-05-18 18:52:30|6339.3|6337.3|6339.6|6337.6|6339.6|6337.6|6339.3|6337.3|2
1621363960000|2021-05-18 18:52:40|6339.8|6337.8|6340.1|6338.1|6340.1|6338.1|6339.8|6337.8|7
1621363980000|2021-05-18 18:53:00|6339.8|6337.8|6340.1|6338.1|6340.1|6338.1|6339.8|6337.8|0
1621363990000|2021-05-18 18:53:10|6339.8|6337.8|6340.1|6338.1|6340.1|6338.1|6339.8|6337.8|0
1621364000000|2021-05-18 18:53:20|6340.3|6338.3|6340.8|6338.8|6341.1|6339.1|6340.3|6338.3|1
1621364010000|2021-05-18 18:53:30|6341.1|6339.1|6341.6|6339.6|6341.6|6339.6|6340.8|6338.8|1
1621364020000|2021-05-18 18:53:40|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6341.6|6339.6|1
1621364030000|2021-05-18 18:53:50|6342.1|6340.1|6341.3|6339.3|6342.1|6340.1|6341.1|6339.1|0
1621364040000|2021-05-18 18:54:00|6341.1|6339.1|6340.8|6338.8|6341.1|6339.1|6340.6|6338.6|0
1621364050000|2021-05-18 18:54:10|6340.6|6338.6|6340.8|6338.8|6341.1|6339.1|6340.6|6338.6|0
1621364060000|2021-05-18 18:54:20|6341.1|6339.1|6341.1|6339.1|6341.3|6339.3|6341.1|6339.1|0
1621364070000|2021-05-18 18:54:30|6341.3|6339.3|6341.3|6339.3|6341.6|6339.6|6341.1|6339.1|3
1621364080000|2021-05-18 18:54:40|6341.6|6339.6|6341.3|6339.3|6341.6|6339.6|6341.3|6339.3|0
1621364090000|2021-05-18 18:54:50|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|0
1621364100000|2021-05-18 18:55:00|6340.8|6338.8|6340.3|6338.3|6340.8|6338.8|6340.1|6338.1|3
1621364110000|2021-05-18 18:55:10|6340.1|6338.1|6340.1|6338.1|6340.1|6338.1|6339.6|6337.6|3
1621364120000|2021-05-18 18:55:20|6339.8|6337.8|6340.1|6338.1|6340.3|6338.3|6339.6|6337.6|2
1621364130000|2021-05-18 18:55:30|6339.8|6337.8|6339.6|6337.6|6340.3|6338.3|6339.6|6337.6|1
1621364140000|2021-05-18 18:55:40|6339.3|6337.3|6339.6|6337.6|6339.6|6337.6|6339.3|6337.3|1
1621364150000|2021-05-18 18:55:50|6339.8|6337.8|6340.8|6338.8|6341.1|6339.1|6339.8|6337.8|18
1621364160000|2021-05-18 18:56:00|6341.1|6339.1|6340.8|6338.8|6341.3|6339.3|6340.8|6338.8|5
1621364170000|2021-05-18 18:56:10|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6340.8|6338.8|0
1621364180000|2021-05-18 18:56:20|6340.8|6338.8|6341.1|6339.1|6341.1|6339.1|6340.8|6338.8|0
1621364190000|2021-05-18 18:56:30|6341.6|6339.6|6341.1|6339.1|6341.6|6339.6|6341.1|6339.1|15
1621364200000|2021-05-18 18:56:40|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|7
1621364210000|2021-05-18 18:56:50|6341.3|6339.3|6341.3|6339.3|6341.3|6339.3|6340.8|6338.8|3
1621364220000|2021-05-18 18:57:00|6341.6|6339.6|6341.3|6339.3|6341.6|6339.6|6341.1|6339.1|0
1621364230000|2021-05-18 18:57:10|6341.1|6339.1|6341.3|6339.3|6341.3|6339.3|6341.1|6339.1|1
1621364240000|2021-05-18 18:57:20|6341.1|6339.1|6341.6|6339.6|6341.6|6339.6|6341.1|6339.1|0
1621364250000|2021-05-18 18:57:30|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.3|6339.3|0
1621364260000|2021-05-18 18:57:40|6341.3|6339.3|6341.8|6339.8|6341.8|6339.8|6341.3|6339.3|2
1621364270000|2021-05-18 18:57:50|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|6341.8|6339.8|0
1621364280000|2021-05-18 18:58:00|6341.8|6339.8|6342.6|6340.6|6342.6|6340.6|6341.8|6339.8|4
1621364290000|2021-05-18 18:58:10|6342.8|6340.8|6343.6|6341.6|6343.6|6341.6|6342.8|6340.8|2
1621364300000|2021-05-18 18:58:20|6343.3|6341.3|6342.8|6340.8|6343.6|6341.6|6342.8|6340.8|1
1621364310000|2021-05-18 18:58:30|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|0
1621364330000|2021-05-18 18:58:50|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6342.3|6340.3|1
1621364340000|2021-05-18 18:59:00|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|1
1621364350000|2021-05-18 18:59:10|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|0
1621364360000|2021-05-18 18:59:20|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1621364370000|2021-05-18 18:59:30|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.6|6341.6|8
1621364380000|2021-05-18 18:59:40|6343.8|6341.8|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|0
1621364390000|2021-05-18 18:59:50|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|0
1621364400000|2021-05-18 19:00:00|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.1|6341.1|4
1621364410000|2021-05-18 19:00:10|6344.1|6342.1|6343.3|6341.3|6344.1|6342.1|6343.3|6341.3|3
1621364420000|2021-05-18 19:00:20|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|2
1621364430000|2021-05-18 19:00:30|6343.1|6341.1|6342.3|6340.3|6343.1|6341.1|6342.3|6340.3|0
1621364440000|2021-05-18 19:00:40|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|0
1621364450000|2021-05-18 19:00:50|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.8|6340.8|0
1621364460000|2021-05-18 19:01:00|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|0
1621364470000|2021-05-18 19:01:10|6342.1|6340.1|6342.6|6340.6|6342.6|6340.6|6342.1|6340.1|4
1621364480000|2021-05-18 19:01:20|6342.3|6340.3|6342.3|6340.3|6342.6|6340.6|6342.3|6340.3|0
1621364490000|2021-05-18 19:01:30|6342.6|6340.6|6342.1|6340.1|6342.6|6340.6|6342.1|6340.1|0
1621364500000|2021-05-18 19:01:40|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|0
1621364510000|2021-05-18 19:01:50|6342.1|6340.1|6342.6|6340.6|6342.8|6340.8|6342.1|6340.1|2
1621364520000|2021-05-18 19:02:00|6342.1|6340.1|6341.8|6339.8|6342.1|6340.1|6341.8|6339.8|4
1621364530000|2021-05-18 19:02:10|6342.1|6340.1|6342.1|6340.1|6342.3|6340.3|6341.8|6339.8|0
1621364540000|2021-05-18 19:02:20|6341.8|6339.8|6342.1|6340.1|6342.1|6340.1|6341.8|6339.8|0
1621364550000|2021-05-18 19:02:30|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6341.8|6339.8|0
1621364560000|2021-05-18 19:02:40|6342.1|6340.1|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|1
1621364570000|2021-05-18 19:02:50|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6342.3|6340.3|0
1621364580000|2021-05-18 19:03:00|6342.6|6340.6|6342.3|6340.3|6342.8|6340.8|6342.3|6340.3|0
1621364600000|2021-05-18 19:03:20|6342.6|6340.6|6343.6|6341.6|6344.1|6342.1|6342.6|6340.6|4
1621364610000|2021-05-18 19:03:30|6343.8|6341.8|6343.3|6341.3|6343.8|6341.8|6343.3|6341.3|0
1621364620000|2021-05-18 19:03:40|6343.6|6341.6|6343.8|6341.8|6344.1|6342.1|6343.3|6341.3|0
1621364630000|2021-05-18 19:03:50|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|1
1621364640000|2021-05-18 19:04:00|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|0
1621364650000|2021-05-18 19:04:10|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|4
1621364660000|2021-05-18 19:04:20|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.3|6342.3|13
1621364670000|2021-05-18 19:04:30|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|0
1621364680000|2021-05-18 19:04:40|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.1|6342.1|1
1621364690000|2021-05-18 19:04:50|6344.6|6342.6|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|0
1621364700000|2021-05-18 19:05:00|6344.8|6342.8|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|0
1621364710000|2021-05-18 19:05:10|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|0
1621364720000|2021-05-18 19:05:20|6344.6|6342.6|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|0
1621364730000|2021-05-18 19:05:30|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|2
1621364740000|2021-05-18 19:05:40|6344.1|6342.1|6343.3|6341.3|6344.1|6342.1|6343.3|6341.3|5
1621364750000|2021-05-18 19:05:50|6343.6|6341.6|6344.1|6342.1|6344.1|6342.1|6343.6|6341.6|0
1621364760000|2021-05-18 19:06:00|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|0
1621364770000|2021-05-18 19:06:10|6344.3|6342.3|6344.8|6342.8|6344.8|6342.8|6344.3|6342.3|0
1621364780000|2021-05-18 19:06:20|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6344.8|6342.8|0
1621364800000|2021-05-18 19:06:40|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|0
1621364810000|2021-05-18 19:06:50|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|0
1621364820000|2021-05-18 19:07:00|6344.3|6342.3|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|0
1621364830000|2021-05-18 19:07:10|6344.3|6342.3|6344.3|6342.3|6345.1|6343.1|6344.3|6342.3|7
1621364840000|2021-05-18 19:07:20|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6343.8|6341.8|0
1621364850000|2021-05-18 19:07:30|6344.1|6342.1|6344.3|6342.3|6344.3|6342.3|6343.6|6341.6|0
1621364860000|2021-05-18 19:07:40|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|0
1621364870000|2021-05-18 19:07:50|6344.1|6342.1|6343.8|6341.8|6344.3|6342.3|6343.8|6341.8|0
1621364880000|2021-05-18 19:08:00|6344.1|6342.1|6343.8|6341.8|6344.3|6342.3|6343.8|6341.8|1
1621364890000|2021-05-18 19:08:10|||||||||1
1621364900000|2021-05-18 19:08:20|6344.1|6342.1|6344.6|6342.6|6344.8|6342.8|6343.8|6341.8|0
1621364910000|2021-05-18 19:08:30|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|1
1621364920000|2021-05-18 19:08:40|6344.6|6342.6|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|3
1621364930000|2021-05-18 19:08:50|6344.8|6342.8|6344.3|6342.3|6344.8|6342.8|6344.3|6342.3|1
1621364940000|2021-05-18 19:09:00|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.3|6342.3|0
1621364950000|2021-05-18 19:09:10|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|0
1621364960000|2021-05-18 19:09:20|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|3
1621364970000|2021-05-18 19:09:30|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|0
1621364980000|2021-05-18 19:09:40|6345.3|6343.3|6346.1|6344.1|6346.1|6344.1|6345.3|6343.3|6
1621364990000|2021-05-18 19:09:50|6346.6|6344.6|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|16
1621365000000|2021-05-18 19:10:00|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.6|6344.6|5
1621365010000|2021-05-18 19:10:10|6347.1|6345.1|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|4
1621365020000|2021-05-18 19:10:20|6347.6|6345.6|6347.3|6345.3|6347.8|6345.8|6347.3|6345.3|36
1621365030000|2021-05-18 19:10:30|6347.1|6345.1|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|8
1621365040000|2021-05-18 19:10:40|6346.8|6344.8|6346.1|6344.1|6346.8|6344.8|6346.1|6344.1|12
1621365050000|2021-05-18 19:10:50|6346.3|6344.3|6345.8|6343.8|6346.3|6344.3|6345.6|6343.6|1
1621365060000|2021-05-18 19:11:00|6346.1|6344.1|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|0
1621365070000|2021-05-18 19:11:10|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|0
1621365080000|2021-05-18 19:11:20|6345.3|6343.3|6344.8|6342.8|6345.3|6343.3|6344.8|6342.8|4
1621365090000|2021-05-18 19:11:30|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|0
1621365100000|2021-05-18 19:11:40|6345.3|6343.3|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|3
1621365110000|2021-05-18 19:11:50|6345.1|6343.1|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|1
1621365120000|2021-05-18 19:12:00|6345.6|6343.6|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|0
1621365130000|2021-05-18 19:12:10|6346.1|6344.1|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|0
1621365140000|2021-05-18 19:12:20|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1621365150000|2021-05-18 19:12:30|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|0
1621365160000|2021-05-18 19:12:40|6345.6|6343.6|6345.6|6343.6|6345.8|6343.8|6345.3|6343.3|0
1621365170000|2021-05-18 19:12:50|6345.3|6343.3|6345.8|6343.8|6346.1|6344.1|6345.3|6343.3|0
1621365180000|2021-05-18 19:13:00|6346.1|6344.1|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|1
1621365190000|2021-05-18 19:13:10|6346.1|6344.1|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|0
1621365200000|2021-05-18 19:13:20|6345.8|6343.8|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|7
1621365220000|2021-05-18 19:13:40|6345.8|6343.8|6345.3|6343.3|6345.8|6343.8|6345.3|6343.3|3
1621365230000|2021-05-18 19:13:50|6345.1|6343.1|6344.8|6342.8|6345.3|6343.3|6344.8|6342.8|0
1621365240000|2021-05-18 19:14:00|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|1
1621365250000|2021-05-18 19:14:10|6344.6|6342.6|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|3
1621365260000|2021-05-18 19:14:20|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.3|6342.3|6
1621365270000|2021-05-18 19:14:30|6344.1|6342.1|6344.3|6342.3|6344.6|6342.6|6344.1|6342.1|6
1621365280000|2021-05-18 19:14:40|6344.1|6342.1|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|0
1621365290000|2021-05-18 19:14:50|6343.8|6341.8|6344.3|6342.3|6344.6|6342.6|6343.6|6341.6|8
1621365300000|2021-05-18 19:15:00|6344.6|6342.6|6344.3|6342.3|6344.8|6342.8|6344.3|6342.3|1
1621365310000|2021-05-18 19:15:10|6344.6|6342.6|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|0
1621365320000|2021-05-18 19:15:20|6343.8|6341.8|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|1
1621365330000|2021-05-18 19:15:30|6343.6|6341.6|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|0
1621365340000|2021-05-18 19:15:40|6343.6|6341.6|6344.1|6342.1|6344.1|6342.1|6343.6|6341.6|0
1621365350000|2021-05-18 19:15:50|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.6|6341.6|0
1621365360000|2021-05-18 19:16:00|6343.8|6341.8|6344.6|6342.6|6344.8|6342.8|6343.8|6341.8|0
1621365370000|2021-05-18 19:16:10|6344.8|6342.8|6345.3|6343.3|6345.3|6343.3|6344.8|6342.8|1
1621365380000|2021-05-18 19:16:20|6345.1|6343.1|6345.3|6343.3|6345.6|6343.6|6345.1|6343.1|1
1621365390000|2021-05-18 19:16:30|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|1
1621365400000|2021-05-18 19:16:40|6345.1|6343.1|6345.3|6343.3|6345.3|6343.3|6344.6|6342.6|0
1621365410000|2021-05-18 19:16:50|6345.1|6343.1|6345.3|6343.3|6345.3|6343.3|6344.8|6342.8|1
1621365420000|2021-05-18 19:17:00|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1621365430000|2021-05-18 19:17:10|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|0
1621365440000|2021-05-18 19:17:20|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|0
1621365450000|2021-05-18 19:17:30|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|0
1621365460000|2021-05-18 19:17:40|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|10
1621365470000|2021-05-18 19:17:50|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|6
1621365480000|2021-05-18 19:18:00|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.1|6343.1|0
1621365500000|2021-05-18 19:18:20|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|1
1621365510000|2021-05-18 19:18:30|6346.1|6344.1|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|0
1621365520000|2021-05-18 19:18:40|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|0
1621365530000|2021-05-18 19:18:50|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|0
1621365540000|2021-05-18 19:19:00|6346.1|6344.1|6345.3|6343.3|6346.3|6344.3|6345.3|6343.3|3
1621365550000|2021-05-18 19:19:10|6345.6|6343.6|6345.8|6343.8|6346.1|6344.1|6345.3|6343.3|0
1621365570000|2021-05-18 19:19:30|6345.6|6343.6|6346.1|6344.1|6346.1|6344.1|6345.6|6343.6|0
1621365580000|2021-05-18 19:19:40|6346.3|6344.3|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|1
1621365590000|2021-05-18 19:19:50|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|1
1621365600000|2021-05-18 19:20:00|6346.3|6344.3|6346.8|6344.8|6346.8|6344.8|6346.3|6344.3|2
1621365610000|2021-05-18 19:20:10|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|0
1621365620000|2021-05-18 19:20:20|6346.1|6344.1|6345.8|6343.8|6346.3|6344.3|6345.6|6343.6|0
1621365630000|2021-05-18 19:20:30|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6344.8|6342.8|2
1621365640000|2021-05-18 19:20:40|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1621365650000|2021-05-18 19:20:50|6346.1|6344.1|6346.3|6344.3|6346.6|6344.6|6345.8|6343.8|0
1621365660000|2021-05-18 19:21:00|6346.1|6344.1|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|0
1621365670000|2021-05-18 19:21:10|6345.8|6343.8|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|0
1621365680000|2021-05-18 19:21:20|6346.3|6344.3|6345.6|6343.6|6346.3|6344.3|6345.6|6343.6|0
1621365690000|2021-05-18 19:21:30|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|6345.8|6343.8|0
1621365700000|2021-05-18 19:21:40|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.1|6343.1|7
1621365710000|2021-05-18 19:21:50|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|1
1621365730000|2021-05-18 19:22:10|6345.1|6343.1|6345.3|6343.3|6345.3|6343.3|6344.8|6342.8|0
1621365740000|2021-05-18 19:22:20|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|1
1621365750000|2021-05-18 19:22:30|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|2
1621365760000|2021-05-18 19:22:40|6345.1|6343.1|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|0
1621365770000|2021-05-18 19:22:50|6345.1|6343.1|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|0
1621365780000|2021-05-18 19:23:00|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|1
1621365790000|2021-05-18 19:23:10|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|1
1621365800000|2021-05-18 19:23:20|6345.8|6343.8|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|0
1621365810000|2021-05-18 19:23:30|6346.3|6344.3|6346.1|6344.1|6346.6|6344.6|6345.8|6343.8|2
1621365820000|2021-05-18 19:23:40|6346.3|6344.3|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|0
1621365830000|2021-05-18 19:23:50|6346.1|6344.1|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|0
1621365840000|2021-05-18 19:24:00|6345.6|6343.6|6346.8|6344.8|6346.8|6344.8|6345.6|6343.6|5
1621365850000|2021-05-18 19:24:10|6347.1|6345.1|6345.8|6343.8|6347.1|6345.1|6345.8|6343.8|1
1621365860000|2021-05-18 19:24:20|6346.1|6344.1|6345.8|6343.8|6346.3|6344.3|6345.6|6343.6|0
1621365870000|2021-05-18 19:24:30|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1621365880000|2021-05-18 19:24:40|6345.6|6343.6|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|1
1621365890000|2021-05-18 19:24:50|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|0
1621365900000|2021-05-18 19:25:00|6345.6|6343.6|6346.1|6344.1|6346.3|6344.3|6345.6|6343.6|0
1621365910000|2021-05-18 19:25:10|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|0
1621365920000|2021-05-18 19:25:20|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|0
1621365930000|2021-05-18 19:25:30|6345.8|6343.8|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|1
1621365940000|2021-05-18 19:25:40|6345.8|6343.8|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|0
1621365950000|2021-05-18 19:25:50|6346.1|6344.1|6346.8|6344.8|6346.8|6344.8|6346.1|6344.1|2
1621365960000|2021-05-18 19:26:00|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|1
1621365970000|2021-05-18 19:26:10|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.6|6344.6|7
1621365980000|2021-05-18 19:26:20|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|2
1621365990000|2021-05-18 19:26:30|6346.3|6344.3|6347.1|6345.1|6347.1|6345.1|6346.3|6344.3|0
1621366000000|2021-05-18 19:26:40|6346.8|6344.8|6346.8|6344.8|6346.8|6344.8|6346.8|6344.8|0
1621366010000|2021-05-18 19:26:50|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|0
1621366020000|2021-05-18 19:27:00|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|5
1621366040000|2021-05-18 19:27:20|6346.3|6344.3|6346.1|6344.1|6346.6|6344.6|6346.1|6344.1|8
1621366060000|2021-05-18 19:27:40|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|4
1621366070000|2021-05-18 19:27:50|6346.8|6344.8|6346.6|6344.6|6347.1|6345.1|6346.6|6344.6|2
1621366090000|2021-05-18 19:28:10|6346.8|6344.8|6346.8|6344.8|6346.8|6344.8|6346.8|6344.8|0
1621366100000|2021-05-18 19:28:20|6347.1|6345.1|6347.6|6345.6|6347.6|6345.6|6346.8|6344.8|76
1621366110000|2021-05-18 19:28:30|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|1
1621366120000|2021-05-18 19:28:40|6347.3|6345.3|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|1
1621366130000|2021-05-18 19:28:50|6347.6|6345.6|6347.8|6345.8|6348.1|6346.1|6347.3|6345.3|2
1621366140000|2021-05-18 19:29:00|6347.6|6345.6|6348.3|6346.3|6348.3|6346.3|6347.6|6345.6|1
1621366150000|2021-05-18 19:29:10|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6347.3|6345.3|13
1621366170000|2021-05-18 19:29:30|6348.3|6346.3|6349.8|6347.8|6350.6|6348.6|6348.1|6346.1|108
1621366180000|2021-05-18 19:29:40|6350.1|6348.1|6349.8|6347.8|6350.3|6348.3|6349.8|6347.8|2
1621366190000|2021-05-18 19:29:50|6350.1|6348.1|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|5
1621366200000|2021-05-18 19:30:00|6350.1|6348.1|6349.3|6347.3|6350.3|6348.3|6349.1|6347.1|7
1621366210000|2021-05-18 19:30:10|6349.1|6347.1|6348.8|6346.8|6349.6|6347.6|6348.8|6346.8|0
1621366220000|2021-05-18 19:30:20|6349.1|6347.1|6349.1|6347.1|6349.3|6347.3|6349.1|6347.1|1
1621366230000|2021-05-18 19:30:30|6349.3|6347.3|6349.3|6347.3|6349.8|6347.8|6349.3|6347.3|0
1621366240000|2021-05-18 19:30:40|6349.1|6347.1|6349.3|6347.3|6349.3|6347.3|6349.1|6347.1|0
1621366250000|2021-05-18 19:30:50|6349.1|6347.1|6349.8|6347.8|6349.8|6347.8|6349.1|6347.1|0
1621366260000|2021-05-18 19:31:00|6350.1|6348.1|6350.8|6348.8|6351.1|6349.1|6349.8|6347.8|3
1621366270000|2021-05-18 19:31:10|6351.1|6349.1|6351.8|6349.8|6352.1|6350.1|6351.1|6349.1|1
1621366280000|2021-05-18 19:31:20|6352.1|6350.1|6351.8|6349.8|6352.1|6350.1|6351.3|6349.3|1
1621366290000|2021-05-18 19:31:30|6351.6|6349.6|6351.3|6349.3|6351.8|6349.8|6351.3|6349.3|0
1621366300000|2021-05-18 19:31:40|6351.6|6349.6|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|0
1621366320000|2021-05-18 19:32:00|6351.1|6349.1|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|1
1621366330000|2021-05-18 19:32:10|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.3|6348.3|2
1621366340000|2021-05-18 19:32:20|6351.1|6349.1|6351.3|6349.3|6352.1|6350.1|6350.8|6348.8|2
1621366370000|2021-05-18 19:32:50|6351.6|6349.6|6351.6|6349.6|6351.8|6349.8|6351.3|6349.3|0
1621366380000|2021-05-18 19:33:00|6351.3|6349.3|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|1
1621366390000|2021-05-18 19:33:10|6351.3|6349.3|6350.3|6348.3|6351.3|6349.3|6350.3|6348.3|2
1621366400000|2021-05-18 19:33:20|6350.6|6348.6|6351.1|6349.1|6351.3|6349.3|6350.6|6348.6|1
1621366410000|2021-05-18 19:33:30|6350.8|6348.8|6351.3|6349.3|6351.6|6349.6|6350.8|6348.8|0
1621366430000|2021-05-18 19:33:50|6351.6|6349.6|6351.8|6349.8|6351.8|6349.8|6351.6|6349.6|0
1621366440000|2021-05-18 19:34:00|6351.6|6349.6|6351.8|6349.8|6351.8|6349.8|6351.6|6349.6|3
1621366450000|2021-05-18 19:34:10|6351.6|6349.6|6350.8|6348.8|6351.6|6349.6|6350.6|6348.6|0
1621366460000|2021-05-18 19:34:20|6351.1|6349.1|6351.3|6349.3|6351.3|6349.3|6350.8|6348.8|0
1621366470000|2021-05-18 19:34:30|6351.6|6349.6|6351.8|6349.8|6351.8|6349.8|6351.3|6349.3|1
1621366480000|2021-05-18 19:34:40|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|0
1621366490000|2021-05-18 19:34:50|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|0
1621366500000|2021-05-18 19:35:00|6351.6|6349.6|6351.8|6349.8|6352.1|6350.1|6351.6|6349.6|0
1621366510000|2021-05-18 19:35:10|6352.1|6350.1|6351.6|6349.6|6352.1|6350.1|6351.6|6349.6|0
1621366520000|2021-05-18 19:35:20|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|0
1621366530000|2021-05-18 19:35:30|6351.3|6349.3|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|1
1621366540000|2021-05-18 19:35:40|6351.1|6349.1|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|0
1621366550000|2021-05-18 19:35:50|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|0
1621366560000|2021-05-18 19:36:00|6350.6|6348.6|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|1
1621366570000|2021-05-18 19:36:10|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|2
1621366580000|2021-05-18 19:36:20|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|2
1621366590000|2021-05-18 19:36:30|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|3
1621366600000|2021-05-18 19:36:40|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|0
1621366610000|2021-05-18 19:36:50|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|3
1621366620000|2021-05-18 19:37:00|||||||||3
1621366630000|2021-05-18 19:37:10|6351.1|6349.1|6350.3|6348.3|6351.1|6349.1|6350.3|6348.3|0
1621366650000|2021-05-18 19:37:30|6350.1|6348.1|6349.3|6347.3|6350.1|6348.1|6349.3|6347.3|1
1621366660000|2021-05-18 19:37:40|6349.1|6347.1|6349.3|6347.3|6349.8|6347.8|6349.1|6347.1|3
1621366670000|2021-05-18 19:37:50|6349.6|6347.6|6349.6|6347.6|6349.8|6347.8|6349.3|6347.3|0
1621366680000|2021-05-18 19:38:00|6349.3|6347.3|6348.8|6346.8|6349.3|6347.3|6348.6|6346.6|3
1621366690000|2021-05-18 19:38:10|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|0
1621366700000|2021-05-18 19:38:20|6349.1|6347.1|6349.8|6347.8|6350.1|6348.1|6349.1|6347.1|1
1621366710000|2021-05-18 19:38:30|6350.1|6348.1|6350.3|6348.3|6350.6|6348.6|6349.8|6347.8|2
1621366720000|2021-05-18 19:38:40|6350.6|6348.6|6349.8|6347.8|6350.6|6348.6|6349.6|6347.6|1
1621366730000|2021-05-18 19:38:50|6350.1|6348.1|6349.8|6347.8|6350.3|6348.3|6349.8|6347.8|0
1621366740000|2021-05-18 19:39:00|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.6|6347.6|0
1621366750000|2021-05-18 19:39:10|6350.1|6348.1|6350.8|6348.8|6350.8|6348.8|6350.1|6348.1|4
1621366760000|2021-05-18 19:39:20|6351.1|6349.1|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|0
1621366770000|2021-05-18 19:39:30|6351.1|6349.1|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|3
1621366780000|2021-05-18 19:39:40|6350.6|6348.6|6349.8|6347.8|6350.8|6348.8|6349.8|6347.8|0
1621366790000|2021-05-18 19:39:50|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.3|6347.3|0
1621366800000|2021-05-18 19:40:00|6350.1|6348.1|6350.3|6348.3|6350.3|6348.3|6349.8|6347.8|1
1621366810000|2021-05-18 19:40:10|6350.6|6348.6|6350.3|6348.3|6350.8|6348.8|6350.3|6348.3|0
1621366820000|2021-05-18 19:40:20|6350.1|6348.1|6349.8|6347.8|6350.1|6348.1|6349.8|6347.8|0
1621366830000|2021-05-18 19:40:30|6350.1|6348.1|6350.3|6348.3|6350.3|6348.3|6349.8|6347.8|3
1621366840000|2021-05-18 19:40:40|6350.1|6348.1|6350.6|6348.6|6350.6|6348.6|6350.1|6348.1|4
1621366850000|2021-05-18 19:40:50|6350.3|6348.3|6349.8|6347.8|6350.3|6348.3|6349.8|6347.8|1
1621366860000|2021-05-18 19:41:00|6350.3|6348.3|6350.8|6348.8|6350.8|6348.8|6350.1|6348.1|0
1621366870000|2021-05-18 19:41:10|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6349.8|6347.8|0
1621366880000|2021-05-18 19:41:20|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.1|6348.1|0
1621366890000|2021-05-18 19:41:30|6350.6|6348.6|6350.8|6348.8|6351.1|6349.1|6350.1|6348.1|10
1621366900000|2021-05-18 19:41:40|6351.1|6349.1|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|0
1621366910000|2021-05-18 19:41:50|6350.6|6348.6|6351.3|6349.3|6351.6|6349.6|6350.6|6348.6|6
1621366920000|2021-05-18 19:42:00|6351.1|6349.1|6351.3|6349.3|6351.3|6349.3|6350.8|6348.8|1
1621366930000|2021-05-18 19:42:10|6351.1|6349.1|6351.1|6349.1|6351.3|6349.3|6351.1|6349.1|0
1621366940000|2021-05-18 19:42:20|6350.8|6348.8|6349.8|6347.8|6350.8|6348.8|6349.6|6347.6|2
1621366950000|2021-05-18 19:42:30|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|0
1621366960000|2021-05-18 19:42:40|6350.3|6348.3|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|1
1621366970000|2021-05-18 19:42:50|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|0
1621366980000|2021-05-18 19:43:00|6350.6|6348.6|6350.8|6348.8|6351.3|6349.3|6350.6|6348.6|0
1621366990000|2021-05-18 19:43:10|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|1
1621367000000|2021-05-18 19:43:20|6350.6|6348.6|6350.1|6348.1|6350.8|6348.8|6350.1|6348.1|2
1621367010000|2021-05-18 19:43:30|6350.3|6348.3|6350.3|6348.3|6350.8|6348.8|6350.1|6348.1|2
1621367020000|2021-05-18 19:43:40|6350.1|6348.1|6349.3|6347.3|6350.1|6348.1|6349.3|6347.3|0
1621367050000|2021-05-18 19:44:10|6349.1|6347.1|6351.3|6349.3|6351.3|6349.3|6348.8|6346.8|92
1621367060000|2021-05-18 19:44:20|6351.6|6349.6|6351.6|6349.6|6352.1|6350.1|6351.6|6349.6|8
1621367070000|2021-05-18 19:44:30|6351.8|6349.8|6352.3|6350.3|6352.3|6350.3|6351.8|6349.8|4
1621367090000|2021-05-18 19:44:50|6352.1|6350.1|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621367100000|2021-05-18 19:45:00|6352.3|6350.3|6352.6|6350.6|6352.8|6350.8|6352.1|6350.1|9
1621367110000|2021-05-18 19:45:10|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|0
1621367120000|2021-05-18 19:45:20|6352.3|6350.3|6351.8|6349.8|6353.1|6351.1|6351.8|6349.8|22
1621367130000|2021-05-18 19:45:30|6351.6|6349.6|6351.3|6349.3|6351.8|6349.8|6351.3|6349.3|14
1621367140000|2021-05-18 19:45:40|6351.1|6349.1|6351.3|6349.3|6351.3|6349.3|6351.1|6349.1|0
1621367150000|2021-05-18 19:45:50|6351.1|6349.1|6350.3|6348.3|6351.1|6349.1|6350.3|6348.3|1
1621367160000|2021-05-18 19:46:00|6350.1|6348.1|6349.8|6347.8|6350.1|6348.1|6349.3|6347.3|2
1621367170000|2021-05-18 19:46:10|6349.6|6347.6|6348.8|6346.8|6349.8|6347.8|6348.8|6346.8|2
1621367180000|2021-05-18 19:46:20|6349.1|6347.1|6348.3|6346.3|6349.1|6347.1|6347.8|6345.8|2
1621367190000|2021-05-18 19:46:30|6348.1|6346.1|6348.6|6346.6|6348.6|6346.6|6347.6|6345.6|1
1621367200000|2021-05-18 19:46:40|6348.3|6346.3|6348.1|6346.1|6348.3|6346.3|6347.8|6345.8|1
1621367210000|2021-05-18 19:46:50|6348.3|6346.3|6348.1|6346.1|6348.3|6346.3|6347.8|6345.8|1
1621367220000|2021-05-18 19:47:00|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|1
1621367230000|2021-05-18 19:47:10|6348.1|6346.1|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|0
1621367240000|2021-05-18 19:47:20|6347.3|6345.3|6346.6|6344.6|6347.3|6345.3|6346.6|6344.6|4
1621367250000|2021-05-18 19:47:30|6346.3|6344.3|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|1
1621367260000|2021-05-18 19:47:40|6346.1|6344.1|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|4
1621367270000|2021-05-18 19:47:50|6346.1|6344.1|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|5
1621367280000|2021-05-18 19:48:00|6346.1|6344.1|6344.3|6342.3|6346.1|6344.1|6344.3|6342.3|5
1621367290000|2021-05-18 19:48:10|6344.1|6342.1|6343.8|6341.8|6344.8|6342.8|6343.1|6341.1|30
1621367300000|2021-05-18 19:48:20|6343.3|6341.3|6343.8|6341.8|6344.6|6342.6|6343.3|6341.3|13
1621367310000|2021-05-18 19:48:30|6344.1|6342.1|6342.8|6340.8|6344.1|6342.1|6342.6|6340.6|8
1621367320000|2021-05-18 19:48:40|6343.1|6341.1|6343.6|6341.6|6343.8|6341.8|6342.8|6340.8|16
1621367330000|2021-05-18 19:48:50|6343.3|6341.3|6342.8|6340.8|6343.3|6341.3|6342.8|6340.8|5
1621367340000|2021-05-18 19:49:00|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.1|6340.1|19
1621367350000|2021-05-18 19:49:10|6342.8|6340.8|6341.3|6339.3|6343.1|6341.1|6341.3|6339.3|11
1621367360000|2021-05-18 19:49:20|6341.6|6339.6|6340.6|6338.6|6341.6|6339.6|6340.6|6338.6|15
1621367370000|2021-05-18 19:49:30|6340.8|6338.8|6340.8|6338.8|6341.1|6339.1|6340.1|6338.1|14
1621367380000|2021-05-18 19:49:40|6340.6|6338.6|6340.1|6338.1|6341.1|6339.1|6340.1|6338.1|16
1621367390000|2021-05-18 19:49:50|6340.3|6338.3|6340.6|6338.6|6341.1|6339.1|6340.1|6338.1|10
1621367400000|2021-05-18 19:50:00|6340.8|6338.8|6338.1|6336.1|6340.8|6338.8|6337.6|6335.6|48
1621367410000|2021-05-18 19:50:10|6337.8|6335.8|6338.3|6336.3|6338.8|6336.8|6337.3|6335.3|9
1621367420000|2021-05-18 19:50:20|6338.1|6336.1|6337.8|6335.8|6338.3|6336.3|6337.3|6335.3|5
1621367430000|2021-05-18 19:50:30|6337.6|6335.6|6337.8|6335.8|6338.1|6336.1|6337.3|6335.3|7
1621367440000|2021-05-18 19:50:40|6337.6|6335.6|6336.6|6334.6|6337.6|6335.6|6336.6|6334.6|6
1621367450000|2021-05-18 19:50:50|6336.8|6334.8|6336.6|6334.6|6337.1|6335.1|6336.1|6334.1|11
1621367460000|2021-05-18 19:51:00|6336.3|6334.3|6336.1|6334.1|6336.3|6334.3|6335.1|6333.1|22
1621367470000|2021-05-18 19:51:10|6336.3|6334.3|6336.1|6334.1|6336.3|6334.3|6335.6|6333.6|9
1621367480000|2021-05-18 19:51:20|6336.3|6334.3|6335.6|6333.6|6336.3|6334.3|6335.6|6333.6|8
1621367490000|2021-05-18 19:51:30|6335.8|6333.8|6335.6|6333.6|6335.8|6333.8|6335.6|6333.6|5
1621367500000|2021-05-18 19:51:40|6336.3|6334.3|6336.3|6334.3|6336.3|6334.3|6335.6|6333.6|13
1621367510000|2021-05-18 19:51:50|6336.1|6334.1|6336.6|6334.6|6337.3|6335.3|6336.1|6334.1|10
1621367520000|2021-05-18 19:52:00|6336.3|6334.3|6335.6|6333.6|6336.6|6334.6|6335.6|6333.6|19
1621367530000|2021-05-18 19:52:10|6335.8|6333.8|6335.1|6333.1|6336.1|6334.1|6335.1|6333.1|22
1621367540000|2021-05-18 19:52:20|6335.3|6333.3|6334.6|6332.6|6335.3|6333.3|6334.6|6332.6|5
1621367550000|2021-05-18 19:52:30|6334.3|6332.3|6334.1|6332.1|6334.6|6332.6|6334.1|6332.1|15
1621367560000|2021-05-18 19:52:40|6334.3|6332.3|6334.3|6332.3|6334.6|6332.6|6334.1|6332.1|8
1621367570000|2021-05-18 19:52:50|6334.1|6332.1|6334.1|6332.1|6334.3|6332.3|6334.1|6332.1|8
1621367580000|2021-05-18 19:53:00|6334.6|6332.6|6332.1|6330.1|6334.6|6332.6|6331.6|6329.6|59
1621367590000|2021-05-18 19:53:10|6331.8|6329.8|6331.6|6329.6|6332.3|6330.3|6331.6|6329.6|24
1621367600000|2021-05-18 19:53:20|6331.3|6329.3|6331.8|6329.8|6332.1|6330.1|6331.1|6329.1|17
1621367610000|2021-05-18 19:53:30|6331.6|6329.6|6331.3|6329.3|6332.1|6330.1|6331.3|6329.3|13
1621367620000|2021-05-18 19:53:40|6331.1|6329.1|6331.6|6329.6|6331.8|6329.8|6331.1|6329.1|12
1621367630000|2021-05-18 19:53:50|6331.3|6329.3|6331.3|6329.3|6331.6|6329.6|6331.1|6329.1|16
1621367640000|2021-05-18 19:54:00|6331.8|6329.8|6331.3|6329.3|6331.8|6329.8|6331.1|6329.1|30
1621367650000|2021-05-18 19:54:10|6331.6|6329.6|6331.8|6329.8|6332.1|6330.1|6331.6|6329.6|3
1621367660000|2021-05-18 19:54:20|6331.6|6329.6|6332.1|6330.1|6332.3|6330.3|6331.3|6329.3|36
1621367670000|2021-05-18 19:54:30|6331.8|6329.8|6331.6|6329.6|6331.8|6329.8|6331.6|6329.6|8
1621367680000|2021-05-18 19:54:40|6331.8|6329.8|6330.8|6328.8|6331.8|6329.8|6330.6|6328.6|13
1621367690000|2021-05-18 19:54:50|6330.6|6328.6|6330.8|6328.8|6331.1|6329.1|6329.8|6327.8|20
1621367700000|2021-05-18 19:55:00|6330.3|6328.3|6330.3|6328.3|6330.8|6328.8|6330.3|6328.3|20
1621367710000|2021-05-18 19:55:10|6330.6|6328.6|6330.8|6328.8|6330.8|6328.8|6330.3|6328.3|14
1621367720000|2021-05-18 19:55:20|||||||||4
1621367740000|2021-05-18 19:55:40|6331.1|6329.1|6330.8|6328.8|6331.1|6329.1|6330.6|6328.6|20
1621367750000|2021-05-18 19:55:50|6330.6|6328.6|6330.1|6328.1|6330.6|6328.6|6330.1|6328.1|8
1621367760000|2021-05-18 19:56:00|6330.3|6328.3|6330.6|6328.6|6330.6|6328.6|6329.8|6327.8|6
1621367770000|2021-05-18 19:56:10|6330.8|6328.8|6332.1|6330.1|6332.6|6330.6|6330.8|6328.8|36
1621367780000|2021-05-18 19:56:20|6331.8|6329.8|6331.8|6329.8|6332.1|6330.1|6331.6|6329.6|2
1621367790000|2021-05-18 19:56:30|6331.6|6329.6|6331.3|6329.3|6331.8|6329.8|6331.3|6329.3|1
1621367810000|2021-05-18 19:56:50|6331.1|6329.1|6333.3|6331.3|6333.8|6331.8|6331.1|6329.1|106
1621367820000|2021-05-18 19:57:00|6333.1|6331.1|6332.6|6330.6|6333.3|6331.3|6332.6|6330.6|4
1621367830000|2021-05-18 19:57:10|6332.8|6330.8|6333.6|6331.6|6334.1|6332.1|6332.8|6330.8|10
1621367840000|2021-05-18 19:57:20|6333.1|6331.1|6332.3|6330.3|6333.1|6331.1|6332.3|6330.3|2
1621367850000|2021-05-18 19:57:30|6332.6|6330.6|6332.6|6330.6|6332.6|6330.6|6331.8|6329.8|10
1621367860000|2021-05-18 19:57:40|6332.3|6330.3|6331.8|6329.8|6332.3|6330.3|6331.8|6329.8|1
1621367870000|2021-05-18 19:57:50|6331.6|6329.6|6331.1|6329.1|6331.6|6329.6|6331.1|6329.1|14
1621367880000|2021-05-18 19:58:00|6330.8|6328.8|6331.1|6329.1|6331.1|6329.1|6330.8|6328.8|15
1621367890000|2021-05-18 19:58:10|6330.8|6328.8|6330.8|6328.8|6330.8|6328.8|6330.8|6328.8|1
1621367900000|2021-05-18 19:58:20|6330.6|6328.6|6330.3|6328.3|6330.8|6328.8|6330.3|6328.3|0
1621367910000|2021-05-18 19:58:30|6329.8|6327.8|6330.6|6328.6|6330.8|6328.8|6329.8|6327.8|8
1621367920000|2021-05-18 19:58:40|6330.3|6328.3|6329.8|6327.8|6330.3|6328.3|6329.8|6327.8|22
1621367930000|2021-05-18 19:58:50|6330.1|6328.1|6330.3|6328.3|6330.6|6328.6|6330.1|6328.1|12
1621367940000|2021-05-18 19:59:00|6330.6|6328.6|6330.3|6328.3|6330.6|6328.6|6330.3|6328.3|1
1621367960000|2021-05-18 19:59:20|6330.6|6328.6|6329.8|6327.8|6330.6|6328.6|6329.6|6327.6|18
1621367970000|2021-05-18 19:59:30|6330.1|6328.1|6329.8|6327.8|6330.3|6328.3|6329.6|6327.6|27
1621367980000|2021-05-18 19:59:40|6329.6|6327.6|6330.1|6328.1|6330.3|6328.3|6327.8|6325.8|34
1621367990000|2021-05-18 19:59:50|6329.6|6327.6|6330.1|6328.1|6330.1|6328.1|6327.8|6325.8|84
1621368000000|2021-05-18 20:00:00|6332.1|6328|6331.3|6327.3|6332.6|6328.6|6330.7|6326.7|0
1621368010000|2021-05-18 20:00:10|6331.2|6327.2|6330.2|6326.2|6331.6|6327.6|6330.2|6326.2|0
1621368020000|2021-05-18 20:00:20|6329.9|6325.9|6329.5|6325.5|6329.9|6325.9|6329.1|6325.1|0
1621368030000|2021-05-18 20:00:30|6329.6|6325.6|6330.6|6326.6|6330.6|6326.6|6329.6|6325.6|0
1621368040000|2021-05-18 20:00:40|6330.9|6326.9|6330.3|6326.3|6330.9|6326.9|6329.9|6325.9|0
1621368050000|2021-05-18 20:00:50|6330.2|6326.2|6331.2|6327.2|6331.2|6327.2|6329.5|6325.5|0
1621368060000|2021-05-18 20:01:00|6330.9|6326.9|6332|6328|6332|6328|6330.9|6326.9|0
1621368070000|2021-05-18 20:01:10|6332.1|6328.1|6332.7|6328.7|6333|6329|6332|6328|0
1621368080000|2021-05-18 20:01:20|6332.6|6328.6|6331.7|6327.7|6332.6|6328.6|6331.3|6327.3|0
1621368090000|2021-05-18 20:01:30|6331.8|6327.8|6333.8|6329.8|6333.8|6329.8|6331.8|6327.8|0
1621368100000|2021-05-18 20:01:40|6334.1|6330.1|6333|6329|6334.4|6330.4|6333|6329|0
1621368110000|2021-05-18 20:01:50|6332.9|6328.9|6333|6329|6333.3|6329.3|6332.7|6328.7|0
1621368120000|2021-05-18 20:02:00|6332.9|6328.9|6332.4|6328.4|6332.9|6328.9|6332|6328|0
1621368130000|2021-05-18 20:02:10|6332.7|6328.7|6332.4|6328.4|6332.7|6328.7|6332.4|6328.4|0
1621368140000|2021-05-18 20:02:20|6332.5|6328.5|6332.4|6328.4|6333.1|6329.1|6332.4|6328.4|0
1621368150000|2021-05-18 20:02:30|6332.5|6328.5|6332.1|6328.1|6332.8|6328.8|6332.1|6328.1|0
1621368160000|2021-05-18 20:02:40|6332.2|6328.2|6332.4|6328.4|6332.6|6328.6|6332.1|6328.1|0
1621368170000|2021-05-18 20:02:50|6332.5|6328.5|6331.8|6327.8|6332.6|6328.6|6331.8|6327.8|0
1621368180000|2021-05-18 20:03:00|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|6331.8|6327.8|0
1621368190000|2021-05-18 20:03:10|6332.3|6328.3|6332.1|6328.1|6332.4|6328.4|6332.1|6328.1|0
1621368200000|2021-05-18 20:03:20|6331.8|6327.8|6332.1|6328.1|6332.1|6328.1|6331.8|6327.8|0
1621368210000|2021-05-18 20:03:30|6332.2|6328.2|6331.8|6327.8|6332.2|6328.2|6331.4|6327.4|0
1621368220000|2021-05-18 20:03:40|6331.4|6327.4|6331.1|6327.1|6331.4|6327.4|6330.9|6326.9|0
1621368230000|2021-05-18 20:03:50|6331|6327|6330.8|6326.8|6331.4|6327.4|6330.7|6326.7|0
1621368240000|2021-05-18 20:04:00|6330.7|6326.7|6330.8|6326.8|6330.8|6326.8|6330.4|6326.4|0
1621368260000|2021-05-18 20:04:20|6331.1|6327.1|6332.2|6328.2|6332.2|6328.2|6331.1|6327.1|0
1621368270000|2021-05-18 20:04:30|6332.3|6328.3|6332.5|6328.5|6332.9|6328.9|6332.3|6328.3|0
1621368280000|2021-05-18 20:04:40|6332.6|6328.6|6333.2|6329.2|6333.2|6329.2|6332.6|6328.6|0
1621368290000|2021-05-18 20:04:50|6333.5|6329.5|6333.5|6329.5|6333.5|6329.5|6333.2|6329.2|0
1621368300000|2021-05-18 20:05:00|6333.2|6329.2|6332.6|6328.6|6333.2|6329.2|6332.2|6328.2|0
1621368310000|2021-05-18 20:05:10|6332.5|6328.5|6332.6|6328.6|6332.6|6328.6|6332.2|6328.2|0
1621368320000|2021-05-18 20:05:20|6332.9|6328.9|6331.9|6327.9|6332.9|6328.9|6331.9|6327.9|0
1621368330000|2021-05-18 20:05:30|6331.5|6327.5|6331.9|6327.9|6331.9|6327.9|6331.3|6327.3|0
1621368340000|2021-05-18 20:05:40|6331.5|6327.5|6331.5|6327.5|6331.9|6327.9|6331.5|6327.5|0
1621368350000|2021-05-18 20:05:50|6331.4|6327.4|6331.1|6327.1|6331.5|6327.5|6331.1|6327.1|0
1621368360000|2021-05-18 20:06:00|6331|6327|6331.1|6327.1|6331.1|6327.1|6330.8|6326.8|0
1621368370000|2021-05-18 20:06:10|6330.8|6326.8|6331.5|6327.5|6331.5|6327.5|6330.8|6326.8|0
1621368380000|2021-05-18 20:06:20|6331.4|6327.4|6331.1|6327.1|6331.4|6327.4|6331.1|6327.1|0
1621368390000|2021-05-18 20:06:30|6330.8|6326.8|6330.5|6326.5|6330.8|6326.8|6330.3|6326.3|0
1621368400000|2021-05-18 20:06:40|6330.4|6326.4|6330.2|6326.2|6330.4|6326.4|6329.7|6325.7|0
1621368410000|2021-05-18 20:06:50|6330.1|6326.1|6330.8|6326.8|6330.8|6326.8|6329.7|6325.7|0
1621368420000|2021-05-18 20:07:00|6330.7|6326.7|6330.5|6326.5|6330.8|6326.8|6330.5|6326.5|0
1621368430000|2021-05-18 20:07:10|6330.8|6326.8|6331.9|6327.9|6331.9|6327.9|6330.8|6326.8|0
1621368440000|2021-05-18 20:07:20|6332.1|6328.1|6332.2|6328.2|6332.5|6328.5|6331.9|6327.9|0
1621368450000|2021-05-18 20:07:30|6332.4|6328.4|6332.2|6328.2|6332.4|6328.4|6332.2|6328.2|0
1621368460000|2021-05-18 20:07:40|6332.7|6328.7|6333.4|6329.4|6333.4|6329.4|6332.7|6328.7|0
1621368470000|2021-05-18 20:07:50|6333.3|6329.3|6334.4|6330.4|6334.4|6330.4|6333.3|6329.3|0
1621368480000|2021-05-18 20:08:00|6334.7|6330.7|6334.5|6330.5|6334.7|6330.7|6334.4|6330.4|0
1621368490000|2021-05-18 20:08:10|6334.7|6330.7|6334.7|6330.7|6334.7|6330.7|6334.4|6330.4|0
1621368500000|2021-05-18 20:08:20|6334.8|6330.8|6335.2|6331.2|6335.2|6331.2|6334.8|6330.8|0
1621368510000|2021-05-18 20:08:30|6335.1|6331.1|6335.2|6331.2|6335.2|6331.2|6334.8|6330.8|0
1621368520000|2021-05-18 20:08:40|6335.5|6331.5|6335.5|6331.5|6335.5|6331.5|6335.5|6331.5|0
1621368530000|2021-05-18 20:08:50|6335.4|6331.4|6335.8|6331.8|6335.8|6331.8|6335.2|6331.2|0
1621368540000|2021-05-18 20:09:00|6335.9|6331.9|6335.5|6331.5|6336.6|6332.6|6335.5|6331.5|0
1621368550000|2021-05-18 20:09:10|6335.4|6331.4|6334.9|6330.9|6335.4|6331.4|6334.6|6330.6|0
1621368560000|2021-05-18 20:09:20|6335.2|6331.2|6335.5|6331.5|6335.5|6331.5|6335.2|6331.2|0
1621368570000|2021-05-18 20:09:30|6335.6|6331.6|6336.6|6332.6|6336.6|6332.6|6335.6|6331.6|0
1621368580000|2021-05-18 20:09:40|6336.7|6332.7|6336.9|6332.9|6336.9|6332.9|6336.6|6332.6|0
1621368590000|2021-05-18 20:09:50|6336.6|6332.6|6336.6|6332.6|6336.6|6332.6|6335.9|6331.9|0
1621368600000|2021-05-18 20:10:00|6336.7|6332.7|6336.9|6332.9|6337.3|6333.3|6336.7|6332.7|0
1621368610000|2021-05-18 20:10:10|6336.6|6332.6|6336.6|6332.6|6336.9|6332.9|6336.6|6332.6|0
1621368620000|2021-05-18 20:10:20|6336.7|6332.7|6336.9|6332.9|6336.9|6332.9|6336.7|6332.7|0
1621368640000|2021-05-18 20:10:40|6336.7|6332.7|6336.6|6332.6|6336.9|6332.9|6336.6|6332.6|0
1621368650000|2021-05-18 20:10:50|6336.9|6332.9|6336.9|6332.9|6336.9|6332.9|6336.6|6332.6|0
1621368660000|2021-05-18 20:11:00|6336.7|6332.7|6336.9|6332.9|6336.9|6332.9|6336.7|6332.7|0
1621368670000|2021-05-18 20:11:10|6336.8|6332.8|6336.6|6332.6|6336.8|6332.8|6336.6|6332.6|0
1621368680000|2021-05-18 20:11:20|6336.5|6332.5|6335.8|6331.8|6336.5|6332.5|6335.8|6331.8|0
1621368690000|2021-05-18 20:11:30|6335.9|6331.9|6335.8|6331.8|6336.2|6332.2|6335.8|6331.8|0
1621368700000|2021-05-18 20:11:40|6335.5|6331.5|6335.2|6331.2|6335.5|6331.5|6335.2|6331.2|0
1621368710000|2021-05-18 20:11:50|6335.1|6331.1|6334.1|6330.1|6335.1|6331.1|6334.1|6330.1|0
1621368720000|2021-05-18 20:12:00|6334|6330|6332.8|6328.8|6334|6330|6332.8|6328.8|0
1621368730000|2021-05-18 20:12:10|6332.9|6328.9|6333.8|6329.8|6333.8|6329.8|6332.9|6328.9|0
1621368740000|2021-05-18 20:12:20|6334.1|6330.1|6334.3|6330.3|6334.5|6330.5|6333.8|6329.8|0
1621368750000|2021-05-18 20:12:30|6334.2|6330.2|6334|6330|6334.3|6330.3|6334|6330|0
1621368760000|2021-05-18 20:12:40|6333.9|6329.9|6334|6330|6334|6330|6333|6329|0
1621368770000|2021-05-18 20:12:50|6333.9|6329.9|6333.3|6329.3|6334|6330|6333.3|6329.3|0
1621368780000|2021-05-18 20:13:00|6333|6329|6333.3|6329.3|6333.6|6329.6|6332.7|6328.7|0
1621368790000|2021-05-18 20:13:10|6333.4|6329.4|6333.6|6329.6|6334.3|6330.3|6333.3|6329.3|0
1621368800000|2021-05-18 20:13:20|6333.7|6329.7|6333.6|6329.6|6334|6330|6333.6|6329.6|0
1621368810000|2021-05-18 20:13:30|6333.3|6329.3|6333|6329|6333.6|6329.6|6333|6329|0
1621368820000|2021-05-18 20:13:40|6333.3|6329.3|6333.6|6329.6|6333.6|6329.6|6333.3|6329.3|0
1621368830000|2021-05-18 20:13:50|6333.5|6329.5|6334|6330|6334|6330|6333.3|6329.3|0
1621368840000|2021-05-18 20:14:00|6334.3|6330.3|6333.6|6329.6|6334.3|6330.3|6333.6|6329.6|0
1621368850000|2021-05-18 20:14:10|6333.7|6329.7|6334|6330|6334|6330|6333.7|6329.7|0
1621368860000|2021-05-18 20:14:20|6333.9|6329.9|6333.6|6329.6|6333.9|6329.9|6333.6|6329.6|0
1621368870000|2021-05-18 20:14:30|6333.3|6329.3|6333|6329|6333.6|6329.6|6332.7|6328.7|0
1621368880000|2021-05-18 20:14:40|6333.2|6329.2|6333|6329|6333.3|6329.3|6332.7|6328.7|0
1621368890000|2021-05-18 20:14:50|6332.8|6328.8|6333.1|6329.1|6333.2|6329.2|6332.4|6328.4|0
1621368900000|2021-05-18 20:15:00|6333.9|6329.9|6333.5|6329.5|6333.9|6329.9|6333.5|6329.5|0
1621368910000|2021-05-18 20:15:10|6333.6|6329.6|6333.6|6329.6|6333.6|6329.6|6333.5|6329.5|0
1621368920000|2021-05-18 20:15:20|6333.5|6329.5|6333.5|6329.5|6333.5|6329.5|6333.5|6329.5|0
1621368930000|2021-05-18 20:15:30|6333.6|6329.6|6333.5|6329.5|6333.6|6329.6|6333.5|6329.5|0
1621368940000|2021-05-18 20:15:40|6333.6|6329.6|6333.6|6329.6|6333.6|6329.6|6333.6|6329.6|0
1621368960000|2021-05-18 20:16:00|6333.4|6329.4|6333.2|6329.2|6333.4|6329.4|6333.2|6329.2|0
1621368970000|2021-05-18 20:16:10|6333.6|6329.6|6333.6|6329.6|6333.6|6329.6|6333.6|6329.6|0
1621368980000|2021-05-18 20:16:20|6333.4|6329.4|6333.4|6329.4|6333.4|6329.4|6333.4|6329.4|0
1621368990000|2021-05-18 20:16:30|6333.5|6329.5|6333.5|6329.5|6333.5|6329.5|6333.5|6329.5|0
1621369000000|2021-05-18 20:16:40|6333.6|6329.6|6333.6|6329.6|6333.6|6329.6|6333.6|6329.6|0
1621369040000|2021-05-18 20:17:20|6333.4|6329.4|6333.2|6329.2|6333.4|6329.4|6333.2|6329.2|0
1621369050000|2021-05-18 20:17:30|6333.1|6329.1|6333.1|6329.1|6333.1|6329.1|6333.1|6329.1|0
1621369080000|2021-05-18 20:18:00|6333|6329|6333|6329|6333|6329|6332.7|6328.7|0
1621369110000|2021-05-18 20:18:30|6332.9|6328.9|6332.9|6328.9|6332.9|6328.9|6332.9|6328.9|0
1621369120000|2021-05-18 20:18:40|6333|6329|6332.7|6328.7|6333|6329|6332.7|6328.7|0
1621369130000|2021-05-18 20:18:50|6333|6329|6333|6329|6333|6329|6333|6329|0
1621369160000|2021-05-18 20:19:20|6332.9|6328.9|6333|6329|6333|6329|6332.9|6328.9|0
1621369170000|2021-05-18 20:19:30|6332.6|6328.6|6332.6|6328.6|6332.6|6328.6|6332.6|6328.6|0
1621369180000|2021-05-18 20:19:40|6332.7|6328.7|6332.7|6328.7|6332.7|6328.7|6332.7|6328.7|0
1621369190000|2021-05-18 20:19:50|6332.6|6328.6|6332.6|6328.6|6332.6|6328.6|6332.6|6328.6|0
1621369220000|2021-05-18 20:20:20|6332.8|6328.8|6332.6|6328.6|6333|6329|6332.6|6328.6|0
1621369290000|2021-05-18 20:21:30|6332.5|6328.5|6332.5|6328.5|6332.5|6328.5|6332.5|6328.5|0
1621369360000|2021-05-18 20:22:40|6332.3|6328.3|6332.3|6328.3|6332.3|6328.3|6332.3|6328.3|0
1621369370000|2021-05-18 20:22:50|6332.4|6328.4|6332.6|6328.6|6332.6|6328.6|6332.4|6328.4|0
1621369380000|2021-05-18 20:23:00|6332.5|6328.5|6332.6|6328.6|6332.6|6328.6|6332.5|6328.5|0
1621369390000|2021-05-18 20:23:10|6332.5|6328.5|6332.5|6328.5|6332.5|6328.5|6332.5|6328.5|0
1621369400000|2021-05-18 20:23:20|6332.4|6328.4|6332.4|6328.4|6332.4|6328.4|6332.4|6328.4|0
1621369410000|2021-05-18 20:23:30|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|0
1621369420000|2021-05-18 20:23:40|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|0
1621369430000|2021-05-18 20:23:50|6332|6328|6332|6328|6332.1|6328.1|6332|6328|0
1621369440000|2021-05-18 20:24:00|6331.8|6327.8|6332|6328|6332|6328|6331.8|6327.8|0
1621369450000|2021-05-18 20:24:10|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|0
1621369460000|2021-05-18 20:24:20|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|0
1621369470000|2021-05-18 20:24:30|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|0
1621369480000|2021-05-18 20:24:40|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|0
1621369500000|2021-05-18 20:25:00|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|0
1621369510000|2021-05-18 20:25:10|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|0
1621369520000|2021-05-18 20:25:20|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|0
1621369540000|2021-05-18 20:25:40|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|0
1621369550000|2021-05-18 20:25:50|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|6332.1|6328.1|0
1621369570000|2021-05-18 20:26:10|6332|6328|6331.9|6327.9|6332|6328|6331.9|6327.9|0
1621369580000|2021-05-18 20:26:20|6332|6328|6332.1|6328.1|6332.1|6328.1|6332|6328|0
1621369590000|2021-05-18 20:26:30|6332|6328|6332.1|6328.1|6332.1|6328.1|6332|6328|0
1621369610000|2021-05-18 20:26:50|6332|6328|6332|6328|6332|6328|6332|6328|0
1621369620000|2021-05-18 20:27:00|6332.1|6328.1|6332.2|6328.2|6332.2|6328.2|6332.1|6328.1|0
1621369640000|2021-05-18 20:27:20|6332.1|6328.1|6332.2|6328.2|6332.2|6328.2|6332.1|6328.1|0
1621369710000|2021-05-18 20:28:30|6332.3|6328.3|6332.1|6328.1|6332.3|6328.3|6332.1|6328.1|0
1621369760000|2021-05-18 20:29:20|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|0
1621369790000|2021-05-18 20:29:50|6332.1|6328.1|6332.2|6328.2|6332.2|6328.2|6332.1|6328.1|0
1621369800000|2021-05-18 20:30:00|6332|6328|6332|6328|6333|6329|6331.3|6327.3|0
1621369810000|2021-05-18 20:30:10|6332.2|6328.2|6332.5|6328.5|6332.5|6328.5|6331.9|6327.9|0
1621369820000|2021-05-18 20:30:20|6332.6|6328.6|6332.5|6328.5|6333|6329|6332.5|6328.5|0
1621369830000|2021-05-18 20:30:30|6332.6|6328.6|6332.5|6328.5|6333|6329|6332.5|6328.5|0
1621369840000|2021-05-18 20:30:40|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|0
1621369850000|2021-05-18 20:30:50|6331.9|6327.9|6331.3|6327.3|6331.9|6327.9|6331.3|6327.3|0
1621369860000|2021-05-18 20:31:00|6331.6|6327.6|6331.3|6327.3|6331.6|6327.6|6331.3|6327.3|0
1621369870000|2021-05-18 20:31:10|6331.6|6327.6|6331.6|6327.6|6331.9|6327.9|6331.6|6327.6|0
1621369880000|2021-05-18 20:31:20|6331.9|6327.9|6331.9|6327.9|6331.9|6327.9|6331.6|6327.6|0
1621369890000|2021-05-18 20:31:30|6331.8|6327.8|6331.3|6327.3|6331.8|6327.8|6331.3|6327.3|0
1621369900000|2021-05-18 20:31:40|6331.6|6327.6|6331.3|6327.3|6331.9|6327.9|6331.3|6327.3|0
1621369910000|2021-05-18 20:31:50|6331.6|6327.6|6329.5|6325.5|6331.6|6327.6|6328.4|6324.4|0
1621369920000|2021-05-18 20:32:00|6329.2|6325.2|6328.7|6324.7|6329.5|6325.5|6328.7|6324.7|0
1621369930000|2021-05-18 20:32:10|6328.8|6324.8|6328.7|6324.7|6329.2|6325.2|6328.1|6324.1|0
1621369940000|2021-05-18 20:32:20|6328.4|6324.4|6328.7|6324.7|6329.5|6325.5|6328.4|6324.4|0
1621369950000|2021-05-18 20:32:30|6328.4|6324.4|6328.7|6324.7|6328.7|6324.7|6328.4|6324.4|0
1621369960000|2021-05-18 20:32:40|6328.8|6324.8|6329.2|6325.2|6329.2|6325.2|6328.7|6324.7|0
1621369970000|2021-05-18 20:32:50|6329.3|6325.3|6329.8|6325.8|6330.2|6326.2|6329.3|6325.3|0
1621369980000|2021-05-18 20:33:00|6329.5|6325.5|6329.5|6325.5|6329.8|6325.8|6329.5|6325.5|0
1621369990000|2021-05-18 20:33:10|6329.6|6325.6|6329.2|6325.2|6329.8|6325.8|6329.2|6325.2|0
1621370000000|2021-05-18 20:33:20|6329.3|6325.3|6329.2|6325.2|6329.5|6325.5|6329.2|6325.2|0
1621370010000|2021-05-18 20:33:30|6328.8|6324.8|6328.8|6324.8|6329.2|6325.2|6328.5|6324.5|0
1621370020000|2021-05-18 20:33:40|6328.7|6324.7|6327.1|6323.1|6328.7|6324.7|6327.1|6323.1|0
1621370030000|2021-05-18 20:33:50|6327.2|6323.2|6327.1|6323.1|6327.5|6323.5|6326.3|6322.3|0
1621370040000|2021-05-18 20:34:00|6327.2|6323.2|6326.6|6322.6|6327.4|6323.4|6326|6322|0
1621370050000|2021-05-18 20:34:10|6326.3|6322.3|6325.8|6321.8|6326.6|6322.6|6325.8|6321.8|0
1621370060000|2021-05-18 20:34:20|6326.1|6322.1|6327.5|6323.5|6327.5|6323.5|6325.5|6321.5|0
1621370070000|2021-05-18 20:34:30|6327.2|6323.2|6326.3|6322.3|6327.8|6323.8|6326.3|6322.3|0
1621370080000|2021-05-18 20:34:40|6326.6|6322.6|6326.3|6322.3|6327|6323|6326.3|6322.3|0
1621370090000|2021-05-18 20:34:50|6326.6|6322.6|6326.6|6322.6|6327|6323|6326.3|6322.3|0
1621370100000|2021-05-18 20:35:00|6327|6323|6327.7|6323.7|6327.7|6323.7|6327|6323|0
1621370110000|2021-05-18 20:35:10|6328|6324|6327.7|6323.7|6328|6324|6327.7|6323.7|0
1621370120000|2021-05-18 20:35:20|6328|6324|6327|6323|6328|6324|6327|6323|0
1621370130000|2021-05-18 20:35:30|6326.6|6322.6|6326.3|6322.3|6327|6323|6326.3|6322.3|0
1621370140000|2021-05-18 20:35:40|6326.2|6322.2|6323.4|6319.4|6326.3|6322.3|6323.2|6319.2|0
1621370150000|2021-05-18 20:35:50|6323.2|6319.2|6322.3|6318.3|6323.5|6319.5|6321.9|6317.9|0
1621370160000|2021-05-18 20:36:00|6321.9|6317.9|6322.8|6318.8|6322.8|6318.8|6321.9|6317.9|0
1621370170000|2021-05-18 20:36:10|6322.7|6318.7|6323.4|6319.4|6323.4|6319.4|6322|6318|0
1621370180000|2021-05-18 20:36:20|6323.1|6319.1|6323.1|6319.1|6323.7|6319.7|6322.8|6318.8|0
1621370190000|2021-05-18 20:36:30|6323|6319|6323.1|6319.1|6323.1|6319.1|6322.8|6318.8|0
1621370200000|2021-05-18 20:36:40|6323|6319|6323.1|6319.1|6323.1|6319.1|6322.8|6318.8|0
1621370210000|2021-05-18 20:36:50|6323.2|6319.2|6323.7|6319.7|6323.7|6319.7|6323.2|6319.2|0
1621370220000|2021-05-18 20:37:00|6324|6320|6323.3|6319.3|6324|6320|6323.3|6319.3|0
1621370230000|2021-05-18 20:37:10|6323.4|6319.4|6322.5|6318.5|6323.6|6319.6|6322.5|6318.5|0
1621370240000|2021-05-18 20:37:20|6322.6|6318.6|6323.3|6319.3|6323.3|6319.3|6322.5|6318.5|0
1621370250000|2021-05-18 20:37:30|6323.2|6319.2|6323|6319|6323.3|6319.3|6322.9|6318.9|0
1621370260000|2021-05-18 20:37:40|6322.9|6318.9|6322.6|6318.6|6322.9|6318.9|6322.5|6318.5|0
1621370270000|2021-05-18 20:37:50|6323|6319|6318.1|6314.1|6323|6319|6317.8|6313.8|0
1621370280000|2021-05-18 20:38:00|6317.8|6313.8|6319.4|6315.4|6320.2|6316.2|6317.8|6313.8|0
1621370290000|2021-05-18 20:38:10|6319.5|6315.5|6320.3|6316.3|6320.9|6316.9|6319.4|6315.4|0
1621370300000|2021-05-18 20:38:20|6320.2|6316.2|6320|6316|6320.6|6316.6|6320|6316|0
1621370310000|2021-05-18 20:38:30|6320.3|6316.3|6319.7|6315.7|6320.3|6316.3|6319.2|6315.2|0
1621370320000|2021-05-18 20:38:40|6319.4|6315.4|6318|6314|6319.7|6315.7|6317.6|6313.6|0
1621370330000|2021-05-18 20:38:50|6317.6|6313.6|6319|6315|6319|6315|6317.6|6313.6|0
1621370340000|2021-05-18 20:39:00|6318.9|6314.9|6319.6|6315.6|6319.6|6315.6|6318.7|6314.7|0
1621370350000|2021-05-18 20:39:10|6319.7|6315.7|6319.7|6315.7|6320.1|6316.1|6319.6|6315.6|0
1621370360000|2021-05-18 20:39:20|6320.1|6316.1|6319.8|6315.8|6320.3|6316.3|6319.8|6315.8|0
1621370370000|2021-05-18 20:39:30|6319.9|6315.9|6320.8|6316.8|6320.8|6316.8|6319.8|6315.8|0
1621370380000|2021-05-18 20:39:40|6320.5|6316.5|6319.8|6315.8|6320.8|6316.8|6319.4|6315.4|0
1621370390000|2021-05-18 20:39:50|6319.7|6315.7|6319.4|6315.4|6319.8|6315.8|6319.1|6315.1|0
1621370400000|2021-05-18 20:40:00|6319.1|6315.1|6319.2|6315.2|6319.8|6315.8|6318.8|6314.8|0
1621370410000|2021-05-18 20:40:10|6318.9|6314.9|6319.3|6315.3|6319.3|6315.3|6318.9|6314.9|0
1621370420000|2021-05-18 20:40:20|6319.4|6315.4|6320|6316|6320|6316|6319.3|6315.3|0
1621370430000|2021-05-18 20:40:30|6319.9|6315.9|6320|6316|6320.4|6316.4|6319.6|6315.6|0
1621370440000|2021-05-18 20:40:40|6319.9|6315.9|6320|6316|6320|6316|6319.6|6315.6|0
1621370450000|2021-05-18 20:40:50|6319.9|6315.9|6320|6316|6320|6316|6319.6|6315.6|0
1621370460000|2021-05-18 20:41:00|6319.7|6315.7|6319.7|6315.7|6320|6316|6319.7|6315.7|0
1621370470000|2021-05-18 20:41:10|6319.8|6315.8|6320|6316|6320.5|6316.5|6319.8|6315.8|0
1621370480000|2021-05-18 20:41:20|6320.1|6316.1|6320.8|6316.8|6320.8|6316.8|6320.1|6316.1|0
1621370490000|2021-05-18 20:41:30|6320.7|6316.7|6321.1|6317.1|6321.1|6317.1|6320.5|6316.5|0
1621370500000|2021-05-18 20:41:40|6320.8|6316.8|6320.6|6316.6|6320.8|6316.8|6320.3|6316.3|0
1621370510000|2021-05-18 20:41:50|6320.7|6316.7|6321.3|6317.3|6321.3|6317.3|6320.7|6316.7|0
1621370520000|2021-05-18 20:42:00|6321.2|6317.2|6321.6|6317.6|6321.6|6317.6|6320.9|6316.9|0
1621370530000|2021-05-18 20:42:10|6321.5|6317.5|6321.6|6317.6|6321.6|6317.6|6321.3|6317.3|0
1621370540000|2021-05-18 20:42:20|6321.5|6317.5|6321.3|6317.3|6321.5|6317.5|6320.6|6316.6|0
1621370550000|2021-05-18 20:42:30|6321.2|6317.2|6321.3|6317.3|6321.3|6317.3|6320.9|6316.9|0
1621370560000|2021-05-18 20:42:40|6321.2|6317.2|6321.3|6317.3|6321.3|6317.3|6320.9|6316.9|0
1621370570000|2021-05-18 20:42:50|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.3|6317.3|0
1621370580000|2021-05-18 20:43:00|6321.7|6317.7|6321.9|6317.9|6321.9|6317.9|6321.7|6317.7|0
1621370590000|2021-05-18 20:43:10|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1621370600000|2021-05-18 20:43:20|6321.7|6317.7|6322.7|6318.7|6322.7|6318.7|6321.7|6317.7|0
1621370610000|2021-05-18 20:43:30|6322.6|6318.6|6323|6319|6323.3|6319.3|6322.4|6318.4|0
1621370620000|2021-05-18 20:43:40|6322.7|6318.7|6322.7|6318.7|6323|6319|6322.7|6318.7|0
1621370630000|2021-05-18 20:43:50|6322.8|6318.8|6322.4|6318.4|6323.1|6319.1|6322.4|6318.4|0
1621370640000|2021-05-18 20:44:00|6322|6318|6322.4|6318.4|6322.4|6318.4|6322|6318|0
1621370650000|2021-05-18 20:44:10|6322.5|6318.5|6322.4|6318.4|6322.8|6318.8|6322.4|6318.4|0
1621370660000|2021-05-18 20:44:20|6322.5|6318.5|6323.1|6319.1|6323.4|6319.4|6322.5|6318.5|0
1621370670000|2021-05-18 20:44:30|6323.4|6319.4|6323.2|6319.2|6323.4|6319.4|6323.1|6319.1|0
1621370680000|2021-05-18 20:44:40|6323.4|6319.4|6322.8|6318.8|6323.4|6319.4|6322.5|6318.5|0
1621370690000|2021-05-18 20:44:50|6323.1|6319.1|6322.8|6318.8|6323.1|6319.1|6322.8|6318.8|0
1621370700000|2021-05-18 20:45:00|6323.1|6319.1|6322|6318|6323.4|6319.4|6322|6318|0
1621370710000|2021-05-18 20:45:10|6321.7|6317.7|6322|6318|6322|6318|6321.7|6317.7|0
1621370720000|2021-05-18 20:45:20|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|0
1621370730000|2021-05-18 20:45:30|6321.4|6317.4|6320.7|6316.7|6321.7|6317.7|6320.7|6316.7|0
1621370740000|2021-05-18 20:45:40|6320.8|6316.8|6320.7|6316.7|6321.4|6317.4|6320.4|6316.4|0
1621370750000|2021-05-18 20:45:50|6320.4|6316.4|6321.4|6317.4|6321.4|6317.4|6320.4|6316.4|0
1621370760000|2021-05-18 20:46:00|6321.3|6317.3|6321.1|6317.1|6321.3|6317.3|6321.1|6317.1|0
1621370770000|2021-05-18 20:46:10|6321.4|6317.4|6321.7|6317.7|6321.7|6317.7|6321.1|6317.1|0
1621370780000|2021-05-18 20:46:20|6321.8|6317.8|6322|6318|6322|6318|6321.7|6317.7|0
1621370790000|2021-05-18 20:46:30|6322.1|6318.1|6322.1|6318.1|6322.1|6318.1|6321.7|6317.7|0
1621370810000|2021-05-18 20:46:50|6322|6318|6322.1|6318.1|6322.1|6318.1|6321.4|6317.4|0
1621370820000|2021-05-18 20:47:00|6322|6318|6321.8|6317.8|6322.1|6318.1|6321.8|6317.8|0
1621370830000|2021-05-18 20:47:10|6322.1|6318.1|6321.1|6317.1|6322.1|6318.1|6321.1|6317.1|0
1621370840000|2021-05-18 20:47:20|6321.2|6317.2|6320.8|6316.8|6321.5|6317.5|6320.8|6316.8|0
1621370850000|2021-05-18 20:47:30|6320.9|6316.9|6320.1|6316.1|6321.1|6317.1|6320|6316|0
1621370860000|2021-05-18 20:47:40|6319.7|6315.7|6320.1|6316.1|6320.1|6316.1|6319.4|6315.4|0
1621370870000|2021-05-18 20:47:50|6320.2|6316.2|6320.1|6316.1|6320.5|6316.5|6319.7|6315.7|0
1621370880000|2021-05-18 20:48:00|6319.7|6315.7|6320.5|6316.5|6320.8|6316.8|6319.7|6315.7|0
1621370890000|2021-05-18 20:48:10|6320.4|6316.4|6320.2|6316.2|6320.4|6316.4|6319.7|6315.7|0
1621370900000|2021-05-18 20:48:20|6320.5|6316.5|6320.2|6316.2|6320.5|6316.5|6320.2|6316.2|0
1621370910000|2021-05-18 20:48:30|6320.5|6316.5|6320.5|6316.5|6320.5|6316.5|6320.2|6316.2|0
1621370920000|2021-05-18 20:48:40|6320.4|6316.4|6320.5|6316.5|6320.5|6316.5|6319.7|6315.7|0
1621370930000|2021-05-18 20:48:50|6320.4|6316.4|6320.2|6316.2|6320.4|6316.4|6320.2|6316.2|0
1621370940000|2021-05-18 20:49:00|6320.5|6316.5|6320.2|6316.2|6320.8|6316.8|6320.2|6316.2|0
1621370950000|2021-05-18 20:49:10|6320.5|6316.5|6320.5|6316.5|6320.5|6316.5|6320.2|6316.2|0
1621370960000|2021-05-18 20:49:20|6320.6|6316.6|6320.3|6316.3|6320.9|6316.9|6320.3|6316.3|0
1621370970000|2021-05-18 20:49:30|6320.4|6316.4|6320.9|6316.9|6321.2|6317.2|6320.4|6316.4|0
1621370980000|2021-05-18 20:49:40|6320.8|6316.8|6320.6|6316.6|6320.9|6316.9|6320.3|6316.3|0
1621370990000|2021-05-18 20:49:50|6320.9|6316.9|6320.6|6316.6|6320.9|6316.9|6320.6|6316.6|0
1621371000000|2021-05-18 20:50:00|6320.9|6316.9|6320.9|6316.9|6321.2|6317.2|6320.9|6316.9|0
1621371010000|2021-05-18 20:50:10|6321|6317|6321.2|6317.2|6321.2|6317.2|6321|6317|0
1621371020000|2021-05-18 20:50:20|6321.3|6317.3|6321.2|6317.2|6321.6|6317.6|6321.2|6317.2|0
1621371030000|2021-05-18 20:50:30|6321.3|6317.3|6321.9|6317.9|6321.9|6317.9|6321.3|6317.3|0
1621371040000|2021-05-18 20:50:40|6321.8|6317.8|6321.6|6317.6|6321.9|6317.9|6321.2|6317.2|0
1621371050000|2021-05-18 20:50:50|6321.9|6317.9|6321.6|6317.6|6321.9|6317.9|6321.6|6317.6|0
1621371060000|2021-05-18 20:51:00|6321.9|6317.9|6322.3|6318.3|6322.3|6318.3|6321.9|6317.9|0
1621371070000|2021-05-18 20:51:10|6321.9|6317.9|6321.9|6317.9|6322.3|6318.3|6321.6|6317.6|0
1621371080000|2021-05-18 20:51:20|6322.3|6318.3|6322.3|6318.3|6322.7|6318.7|6322.3|6318.3|0
1621371090000|2021-05-18 20:51:30|6321.9|6317.9|6321.9|6317.9|6321.9|6317.9|6321.9|6317.9|0
1621371100000|2021-05-18 20:51:40|6321.8|6317.8|6321.6|6317.6|6321.9|6317.9|6321.6|6317.6|0
1621371110000|2021-05-18 20:51:50|6321.5|6317.5|6320.9|6316.9|6321.5|6317.5|6320.9|6316.9|0
1621371120000|2021-05-18 20:52:00|6321|6317|6321.3|6317.3|6321.6|6317.6|6321|6317|0
1621371130000|2021-05-18 20:52:10|6321.2|6317.2|6320.6|6316.6|6321.3|6317.3|6320.6|6316.6|0
1621371140000|2021-05-18 20:52:20|6320.7|6316.7|6320.6|6316.6|6320.9|6316.9|6320.6|6316.6|0
1621371150000|2021-05-18 20:52:30|6320.3|6316.3|6320.9|6316.9|6320.9|6316.9|6320.3|6316.3|0
1621371160000|2021-05-18 20:52:40|6320.6|6316.6|6320.6|6316.6|6320.9|6316.9|6320.6|6316.6|0
1621371170000|2021-05-18 20:52:50|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|0
1621371180000|2021-05-18 20:53:00|6320.2|6316.2|6319.5|6315.5|6320.2|6316.2|6319.5|6315.5|0
1621371190000|2021-05-18 20:53:10|6319.6|6315.6|6319.5|6315.5|6319.8|6315.8|6319.2|6315.2|0
1621371200000|2021-05-18 20:53:20|6319.2|6315.2|6319.2|6315.2|6319.2|6315.2|6319.2|6315.2|0
1621371210000|2021-05-18 20:53:30|6319.3|6315.3|6320.3|6316.3|6320.3|6316.3|6319.3|6315.3|0
1621371220000|2021-05-18 20:53:40|6320.2|6316.2|6320.3|6316.3|6320.3|6316.3|6319.8|6315.8|0
1621371230000|2021-05-18 20:53:50|6320.6|6316.6|6320.9|6316.9|6320.9|6316.9|6320.6|6316.6|0
1621371240000|2021-05-18 20:54:00|6320.6|6316.6|6321.3|6317.3|6321.3|6317.3|6320.6|6316.6|0
1621371250000|2021-05-18 20:54:10|6321.2|6317.2|6320.9|6316.9|6321.6|6317.6|6320.9|6316.9|0
1621371270000|2021-05-18 20:54:30|6320.8|6316.8|6320.9|6316.9|6320.9|6316.9|6320.6|6316.6|0
1621371280000|2021-05-18 20:54:40|6320.8|6316.8|6320.4|6316.4|6320.8|6316.8|6320.2|6316.2|0
1621371290000|2021-05-18 20:54:50|6320.7|6316.7|6320.4|6316.4|6320.7|6316.7|6320.4|6316.4|0
1621371300000|2021-05-18 20:55:00|6320.7|6316.7|6321.3|6317.3|6321.3|6317.3|6320.7|6316.7|0
1621371310000|2021-05-18 20:55:10|6321.4|6317.4|6321.7|6317.7|6321.7|6317.7|6321.3|6317.3|0
1621371320000|2021-05-18 20:55:20|6322|6318|6322|6318|6322.4|6318.4|6322|6318|0
1621371330000|2021-05-18 20:55:30|6321.9|6317.9|6321.7|6317.7|6322|6318|6321.7|6317.7|0
1621371340000|2021-05-18 20:55:40|6322|6318|6322|6318|6322|6318|6322|6318|0
1621371350000|2021-05-18 20:55:50|6321.9|6317.9|6321.7|6317.7|6321.9|6317.9|6321.3|6317.3|0
1621371360000|2021-05-18 20:56:00|6321.6|6317.6|6321.3|6317.3|6321.6|6317.6|6321.3|6317.3|0
1621371380000|2021-05-18 20:56:20|6321|6317|6321.3|6317.3|6321.3|6317.3|6321|6317|0
1621371390000|2021-05-18 20:56:30|6321|6317|6321.7|6317.7|6321.7|6317.7|6321|6317|0
1621371400000|2021-05-18 20:56:40|6321.6|6317.6|6321.3|6317.3|6321.7|6317.7|6321.3|6317.3|0
1621371410000|2021-05-18 20:56:50|6321|6317|6321|6317|6321|6317|6321|6317|0
1621371420000|2021-05-18 20:57:00|6321.1|6317.1|6321.3|6317.3|6321.3|6317.3|6321|6317|0
1621371430000|2021-05-18 20:57:10|6321|6317|6321.3|6317.3|6321.3|6317.3|6321|6317|0
1621371440000|2021-05-18 20:57:20|6321|6317|6321|6317|6321|6317|6321|6317|0
1621371450000|2021-05-18 20:57:30|6321.3|6317.3|6321|6317|6321.3|6317.3|6321|6317|0
1621371460000|2021-05-18 20:57:40|6321.3|6317.3|6321.6|6317.6|6321.6|6317.6|6321.3|6317.3|0
1621371470000|2021-05-18 20:57:50|6321.3|6317.3|6321|6317|6321.3|6317.3|6321|6317|0
1621371480000|2021-05-18 20:58:00|6321.3|6317.3|6321|6317|6321.3|6317.3|6321|6317|0
1621371490000|2021-05-18 20:58:10|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621371500000|2021-05-18 20:58:20|6321|6317|6321.3|6317.3|6321.3|6317.3|6321|6317|0
1621371510000|2021-05-18 20:58:30|6321|6317|6321.3|6317.3|6321.3|6317.3|6321|6317|0
1621371520000|2021-05-18 20:58:40|6321|6317|6321|6317|6321|6317|6320.7|6316.7|0
1621371530000|2021-05-18 20:58:50|6321.3|6317.3|6321.6|6317.6|6321.6|6317.6|6321.3|6317.3|0
1621371540000|2021-05-18 20:59:00|6321.3|6317.3|6321|6317|6321.3|6317.3|6320.7|6316.7|0
1621371550000|2021-05-18 20:59:10|6320.9|6316.9|6320.3|6316.3|6320.9|6316.9|6320.3|6316.3|0
1621371560000|2021-05-18 20:59:20|6320.4|6316.4|6320.7|6316.7|6320.7|6316.7|6320.3|6316.3|0
1621371570000|2021-05-18 20:59:30|6320.6|6316.6|6321|6317|6321|6317|6320.3|6316.3|0
1621371580000|2021-05-18 20:59:40|6320.9|6316.9|6321|6317|6321.3|6317.3|6320.7|6316.7|0
1621371590000|2021-05-18 20:59:50|6320.9|6316.9|6320.9|6316.9|6321.3|6317.3|6320.7|6316.7|0
1621371600000|2021-05-18 21:00:00|6321|6317|6320.9|6316.9|6321|6317|6320.9|6316.9|0
1621371610000|2021-05-18 21:00:10|6321|6317|6321|6317|6321|6317|6321|6317|0
1621371620000|2021-05-18 21:00:20|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|0
1621371630000|2021-05-18 21:00:30|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|0
1621371650000|2021-05-18 21:00:50|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621371700000|2021-05-18 21:01:40|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|0
1621371730000|2021-05-18 21:02:10|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.4|6317.4|0
1621371750000|2021-05-18 21:02:30|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|0
1621371820000|2021-05-18 21:03:40|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1621371860000|2021-05-18 21:04:20|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621371870000|2021-05-18 21:04:30|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1621371880000|2021-05-18 21:04:40|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|0
1621371890000|2021-05-18 21:04:50|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1621371900000|2021-05-18 21:05:00|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621371930000|2021-05-18 21:05:30|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|0
1621371950000|2021-05-18 21:05:50|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621371970000|2021-05-18 21:06:10|6321.7|6317.7|6321.3|6317.3|6321.7|6317.7|6321.3|6317.3|0
1621371980000|2021-05-18 21:06:20|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621371990000|2021-05-18 21:06:30|6321.7|6317.7|6321.7|6317.7|6321.8|6317.8|6321.7|6317.7|0
1621372010000|2021-05-18 21:06:50|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621372040000|2021-05-18 21:07:20|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621372060000|2021-05-18 21:07:40|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621372080000|2021-05-18 21:08:00|6321.7|6317.7|6321.6|6317.6|6321.7|6317.7|6321.6|6317.6|0
1621372100000|2021-05-18 21:08:20|6321.7|6317.7|6321.4|6317.4|6321.7|6317.7|6321.4|6317.4|0
1621372110000|2021-05-18 21:08:30|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621372120000|2021-05-18 21:08:40|6321.7|6317.7|6321.5|6317.5|6321.7|6317.7|6321.5|6317.5|0
1621372150000|2021-05-18 21:09:10|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|0
1621372170000|2021-05-18 21:09:30|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621372210000|2021-05-18 21:10:10|6321.2|6317.2|6321.3|6317.3|6321.3|6317.3|6321.2|6317.2|0
1621372240000|2021-05-18 21:10:40|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621372260000|2021-05-18 21:11:00|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621372270000|2021-05-18 21:11:10|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1621372320000|2021-05-18 21:12:00|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621372330000|2021-05-18 21:12:10|6321.2|6317.2|6321.3|6317.3|6321.3|6317.3|6321.2|6317.2|0
1621372340000|2021-05-18 21:12:20|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|0
1621372360000|2021-05-18 21:12:40|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621372370000|2021-05-18 21:12:50|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621372460000|2021-05-18 21:14:20|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|6321.4|6317.4|0
1621372580000|2021-05-18 21:16:20|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621372590000|2021-05-18 21:16:30|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1621372600000|2021-05-18 21:16:40|6321.7|6317.7|6321.4|6317.4|6321.7|6317.7|6321.4|6317.4|0
1621372650000|2021-05-18 21:17:30|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|0
1621372680000|2021-05-18 21:18:00|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621372710000|2021-05-18 21:18:30|6321.2|6317.2|6321.3|6317.3|6321.3|6317.3|6321.2|6317.2|0
1621372760000|2021-05-18 21:19:20|6321.2|6317.2|6320.8|6316.8|6321.2|6317.2|6320.8|6316.8|0
1621372840000|2021-05-18 21:20:40|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|0
1621372870000|2021-05-18 21:21:10|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621372920000|2021-05-18 21:22:00|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|0
1621372940000|2021-05-18 21:22:20|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621372950000|2021-05-18 21:22:30|6321.1|6317.1|6321.1|6317.1|6321.1|6317.1|6321.1|6317.1|0
1621372960000|2021-05-18 21:22:40|6321.3|6317.3|6321.5|6317.5|6321.5|6317.5|6321.1|6317.1|0
1621372970000|2021-05-18 21:22:50|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|0
1621372980000|2021-05-18 21:23:00|6321.1|6317.1|6321.1|6317.1|6321.1|6317.1|6321.1|6317.1|0
1621373060000|2021-05-18 21:24:20|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|0
1621373080000|2021-05-18 21:24:40|6321.1|6317.1|6321.1|6317.1|6321.1|6317.1|6321.1|6317.1|0
1621373140000|2021-05-18 21:25:40|6321.2|6317.2|6321.1|6317.1|6321.2|6317.2|6321.1|6317.1|0
1621373230000|2021-05-18 21:27:10|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|0
1621373250000|2021-05-18 21:27:30|6321.1|6317.1|6321.2|6317.2|6321.2|6317.2|6321.1|6317.1|0
1621373290000|2021-05-18 21:28:10|6320.9|6316.9|6320.9|6316.9|6320.9|6316.9|6320.9|6316.9|0
1621373300000|2021-05-18 21:28:20|6320.7|6316.7|6320.7|6316.7|6320.7|6316.7|6320.7|6316.7|0
1621373310000|2021-05-18 21:28:30|6320.5|6316.5|6320.5|6316.5|6320.5|6316.5|6320.5|6316.5|0
1621373320000|2021-05-18 21:28:40|6320.4|6316.4|6320.4|6316.4|6320.4|6316.4|6320.4|6316.4|0
1621373330000|2021-05-18 21:28:50|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|0
1621373340000|2021-05-18 21:29:00|6320.1|6316.1|6321.1|6317.1|6321.1|6317.1|6320.1|6316.1|0
1621373350000|2021-05-18 21:29:10|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|0
1621373390000|2021-05-18 21:29:50|6320.7|6316.7|6320.7|6316.7|6320.7|6316.7|6320.7|6316.7|0
1621373410000|2021-05-18 21:30:10|6320.4|6316.4|6320.4|6316.4|6320.4|6316.4|6320.4|6316.4|0
1621373460000|2021-05-18 21:31:00|6320.5|6316.5|6320.5|6316.5|6320.5|6316.5|6320.5|6316.5|0
1621373470000|2021-05-18 21:31:10|6320.6|6316.6|6320.4|6316.4|6320.6|6316.6|6320.4|6316.4|0
1621373480000|2021-05-18 21:31:20|6320.2|6316.2|6320|6316|6320.2|6316.2|6320|6316|0
1621373490000|2021-05-18 21:31:30|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|0
1621373500000|2021-05-18 21:31:40|6319.8|6315.8|6319.8|6315.8|6319.8|6315.8|6319.8|6315.8|0
1621373520000|2021-05-18 21:32:00|6320.2|6316.2|6320.2|6316.2|6320.2|6316.2|6320.2|6316.2|0
1621373550000|2021-05-18 21:32:30|6320|6316|6320.1|6316.1|6320.2|6316.2|6320|6316|0
1621373560000|2021-05-18 21:32:40|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|0
1621373570000|2021-05-18 21:32:50|6320.1|6316.1|6320.1|6316.1|6320.1|6316.1|6320.1|6316.1|0
1621373580000|2021-05-18 21:33:00|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|0
1621373610000|2021-05-18 21:33:30|6320.4|6316.4|6320.4|6316.4|6320.4|6316.4|6320.4|6316.4|0
1621373740000|2021-05-18 21:35:40|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|6320.3|6316.3|0
1621373930000|2021-05-18 21:38:50|6320.2|6316.2|6320.2|6316.2|6320.2|6316.2|6320.2|6316.2|0
1621373960000|2021-05-18 21:39:20|6320.3|6316.3|6320.6|6316.6|6320.6|6316.6|6320.3|6316.3|0
1621373990000|2021-05-18 21:39:50|6320.7|6316.7|6320.6|6316.6|6320.7|6316.7|6320.6|6316.6|0
1621374010000|2021-05-18 21:40:10|6320.7|6316.7|6320.7|6316.7|6320.7|6316.7|6320.7|6316.7|0
1621374030000|2021-05-18 21:40:30|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|0
1621374070000|2021-05-18 21:41:10|6320.9|6316.9|6320.9|6316.9|6320.9|6316.9|6320.9|6316.9|0
1621374230000|2021-05-18 21:43:50|6321.1|6317.1|6320.7|6316.7|6321.1|6317.1|6320.7|6316.7|0
1621374240000|2021-05-18 21:44:00|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|0
1621374320000|2021-05-18 21:45:20|6320.9|6316.9|6320.9|6316.9|6320.9|6316.9|6320.9|6316.9|0
1621374330000|2021-05-18 21:45:30|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|6320.8|6316.8|0
1621374400000|2021-05-18 21:46:40|6320.7|6316.7|6320.9|6316.9|6320.9|6316.9|6320.7|6316.7|0
1621374420000|2021-05-18 21:47:00|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|0
1621374430000|2021-05-18 21:47:10|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621374440000|2021-05-18 21:47:20|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|6321.2|6317.2|0
1621374450000|2021-05-18 21:47:30|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1621374460000|2021-05-18 21:47:40|6321.5|6317.5|6321.6|6317.6|6321.6|6317.6|6321.5|6317.5|0
1621374480000|2021-05-18 21:48:00|6321.5|6317.5|6321.6|6317.6|6321.6|6317.6|6321.5|6317.5|0
1621374610000|2021-05-18 21:50:10|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|0
1621374640000|2021-05-18 21:50:40|6321.9|6317.9|6321.9|6317.9|6321.9|6317.9|6321.9|6317.9|0
1621374720000|2021-05-18 21:52:00|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|0
1621374770000|2021-05-18 21:52:50|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621374780000|2021-05-18 21:53:00|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|0
1621374790000|2021-05-18 21:53:10|6321.5|6317.5|6321.4|6317.4|6321.5|6317.5|6321.4|6317.4|0
1621374970000|2021-05-18 21:56:10|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|0
1621374980000|2021-05-18 21:56:20|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1621375020000|2021-05-18 21:57:00|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|6321.7|6317.7|0
1621375080000|2021-05-18 21:58:00|6321.5|6317.5|6321.4|6317.4|6321.5|6317.5|6321.4|6317.4|0
1621375090000|2021-05-18 21:58:10|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|6321.5|6317.5|0
1621375120000|2021-05-18 21:58:40|6320.9|6316.9|6320.9|6316.9|6320.9|6316.9|6320.9|6316.9|0
1621375130000|2021-05-18 21:58:50|6321.1|6317.1|6321.1|6317.1|6321.1|6317.1|6321.1|6317.1|0
1621375150000|2021-05-18 21:59:10|6321|6317|6321|6317|6321|6317|6321|6317|0
1621375160000|2021-05-18 21:59:20|6321.1|6317.1|6321.1|6317.1|6321.1|6317.1|6321.1|6317.1|0
1621375200000|2021-05-18 22:00:00|6320.9|6316.9|6323.6|6319.6|6323.6|6319.6|6320.5|6316.5|0
1621375210000|2021-05-18 22:00:10|6324.5|6320.5|6323.6|6319.6|6324.7|6320.7|6323|6319|0
1621375220000|2021-05-18 22:00:20|6323.8|6319.8|6323.9|6319.9|6323.9|6319.9|6323.3|6319.3|0
1621375230000|2021-05-18 22:00:30|6323.8|6319.8|6323.9|6319.9|6323.9|6319.9|6323.6|6319.6|0
1621375240000|2021-05-18 22:00:40|6324|6320|6325.3|6321.3|6325.3|6321.3|6324|6320|0
1621375250000|2021-05-18 22:00:50|6325.2|6321.2|6324.7|6320.7|6325.2|6321.2|6324.7|6320.7|0
1621375260000|2021-05-18 22:01:00|6324.6|6320.6|6325|6321|6325.3|6321.3|6324.4|6320.4|0
1621375270000|2021-05-18 22:01:10|6324.9|6320.9|6324.7|6320.7|6324.9|6320.9|6324.7|6320.7|0
1621375280000|2021-05-18 22:01:20|6324.9|6320.9|6324.7|6320.7|6324.9|6320.9|6324.7|6320.7|0
1621375290000|2021-05-18 22:01:30|6324.5|6320.5|6324.5|6320.5|6324.5|6320.5|6324.5|6320.5|0
1621375300000|2021-05-18 22:01:40|6323.6|6319.6|6323.3|6319.3|6323.6|6319.6|6323.3|6319.3|0
1621375310000|2021-05-18 22:01:50|6323.1|6319.1|6323.4|6319.4|6323.6|6319.6|6323|6319|0
1621375320000|2021-05-18 22:02:00|6323.3|6319.3|6323.9|6319.9|6324.4|6320.4|6323.3|6319.3|0
1621375330000|2021-05-18 22:02:10|6324|6320|6324.4|6320.4|6324.4|6320.4|6323.9|6319.9|0
1621375340000|2021-05-18 22:02:20|6324.3|6320.3|6324.7|6320.7|6324.7|6320.7|6323.9|6319.9|0
1621375350000|2021-05-18 22:02:30|6324.6|6320.6|6324.4|6320.4|6324.6|6320.6|6324.4|6320.4|0
1621375370000|2021-05-18 22:02:50|6324.5|6320.5|6325|6321|6325|6321|6324.4|6320.4|0
1621375380000|2021-05-18 22:03:00|6324.9|6320.9|6324.7|6320.7|6325|6321|6324.4|6320.4|0
1621375390000|2021-05-18 22:03:10|6324.5|6320.5|6324.1|6320.1|6324.5|6320.5|6323.9|6319.9|0
1621375400000|2021-05-18 22:03:20|6324.4|6320.4|6324.8|6320.8|6325|6321|6324.4|6320.4|0
1621375410000|2021-05-18 22:03:30|6324.7|6320.7|6325.4|6321.4|6325.4|6321.4|6324.7|6320.7|0
1621375420000|2021-05-18 22:03:40|6325.3|6321.3|6324.7|6320.7|6325.3|6321.3|6324.7|6320.7|0
1621375430000|2021-05-18 22:03:50|6324.8|6320.8|6325.1|6321.1|6325.3|6321.3|6324.8|6320.8|0
1621375440000|2021-05-18 22:04:00|6325.2|6321.2|6325.4|6321.4|6325.4|6321.4|6325.2|6321.2|0
1621375470000|2021-05-18 22:04:30|6325.1|6321.1|6325.4|6321.4|6325.4|6321.4|6325.1|6321.1|0
1621375480000|2021-05-18 22:04:40|6325.3|6321.3|6325.1|6321.1|6325.3|6321.3|6325.1|6321.1|0
1621375490000|2021-05-18 22:04:50|6325.2|6321.2|6325.5|6321.5|6325.5|6321.5|6325.2|6321.2|0
1621375500000|2021-05-18 22:05:00|6325.6|6321.6|6325.5|6321.5|6325.8|6321.8|6325.5|6321.5|0
1621375510000|2021-05-18 22:05:10|6325.8|6321.8|6325.8|6321.8|6325.8|6321.8|6325.8|6321.8|0
1621375520000|2021-05-18 22:05:20|6326.1|6322.1|6327.8|6323.8|6328.7|6324.7|6326.1|6322.1|0
1621375530000|2021-05-18 22:05:30|6327.6|6323.6|6327.5|6323.5|6327.8|6323.8|6327.5|6323.5|0
1621375540000|2021-05-18 22:05:40|6327.4|6323.4|6326.6|6322.6|6327.4|6323.4|6326.1|6322.1|0
1621375550000|2021-05-18 22:05:50|6326.7|6322.7|6327.5|6323.5|6327.5|6323.5|6326.7|6322.7|0
1621375570000|2021-05-18 22:06:10|6327.4|6323.4|6327.5|6323.5|6327.5|6323.5|6327.2|6323.2|0
1621375580000|2021-05-18 22:06:20|6327.4|6323.4|6327.4|6323.4|6327.4|6323.4|6327.1|6323.1|0
1621375590000|2021-05-18 22:06:30|6327.5|6323.5|6327.4|6323.4|6327.8|6323.8|6327.4|6323.4|0
1621375600000|2021-05-18 22:06:40|6327.5|6323.5|6327.1|6323.1|6327.8|6323.8|6327.1|6323.1|0
1621375610000|2021-05-18 22:06:50|6327.2|6323.2|6327.4|6323.4|6327.4|6323.4|6327.2|6323.2|0
1621375620000|2021-05-18 22:07:00|6327.3|6323.3|6327.4|6323.4|6327.4|6323.4|6327.1|6323.1|0
1621375630000|2021-05-18 22:07:10|6327.3|6323.3|6327.1|6323.1|6327.4|6323.4|6327.1|6323.1|0
1621375650000|2021-05-18 22:07:30|6327.2|6323.2|6327.4|6323.4|6327.4|6323.4|6327.2|6323.2|0
1621375660000|2021-05-18 22:07:40|6327.5|6323.5|6327.5|6323.5|6327.8|6323.8|6327.4|6323.4|0
1621375670000|2021-05-18 22:07:50|6327.8|6323.8|6328.1|6324.1|6328.1|6324.1|6327.8|6323.8|0
1621375700000|2021-05-18 22:08:20|6328.2|6324.2|6328.4|6324.4|6328.4|6324.4|6328.2|6324.2|0
1621375720000|2021-05-18 22:08:40|6328.3|6324.3|6328.1|6324.1|6328.3|6324.3|6328.1|6324.1|0
1621375740000|2021-05-18 22:09:00|6328.2|6324.2|6328.1|6324.1|6328.4|6324.4|6328.1|6324.1|0
1621375760000|2021-05-18 22:09:20|6328.4|6324.4|6328.4|6324.4|6328.4|6324.4|6328.4|6324.4|0
1621375770000|2021-05-18 22:09:30|6328.5|6324.5|6328.4|6324.4|6328.7|6324.7|6328.4|6324.4|0
1621375780000|2021-05-18 22:09:40|6328.6|6324.6|6329.2|6325.2|6329.2|6325.2|6328.4|6324.4|0
1621375800000|2021-05-18 22:10:00|6329.5|6325.5|6329.9|6325.9|6330.1|6326.1|6329.5|6325.5|0
1621375810000|2021-05-18 22:10:10|6329.8|6325.8|6329.9|6325.9|6329.9|6325.9|6329.6|6325.6|0
1621375840000|2021-05-18 22:10:40|6330|6326|6329.9|6325.9|6330.2|6326.2|6329.9|6325.9|0
1621375850000|2021-05-18 22:10:50|6330|6326|6329.9|6325.9|6330.2|6326.2|6329.9|6325.9|0
1621375860000|2021-05-18 22:11:00|6329.8|6325.8|6329.6|6325.6|6329.9|6325.9|6329.6|6325.6|0
1621375880000|2021-05-18 22:11:20|6331.4|6327.4|6331.3|6327.3|6331.4|6327.4|6331.3|6327.3|0
1621375900000|2021-05-18 22:11:40|6331.4|6327.4|6331.5|6327.5|6331.5|6327.5|6331.4|6327.4|0
1621375910000|2021-05-18 22:11:50|6331.3|6327.3|6331.3|6327.3|6331.6|6327.6|6331.3|6327.3|0
1621375930000|2021-05-18 22:12:10|6331.4|6327.4|6331.7|6327.7|6331.7|6327.7|6331.4|6327.4|0
1621375980000|2021-05-18 22:13:00|6331.5|6327.5|6331|6327|6331.5|6327.5|6331|6327|0
1621375990000|2021-05-18 22:13:10|6330.6|6326.6|6330.2|6326.2|6330.6|6326.6|6330.2|6326.2|0
1621376030000|2021-05-18 22:13:50|6329.9|6325.9|6330.2|6326.2|6330.2|6326.2|6329.9|6325.9|0
1621376040000|2021-05-18 22:14:00|6330.1|6326.1|6329.9|6325.9|6330.1|6326.1|6329.9|6325.9|0
1621376080000|2021-05-18 22:14:40|6329.6|6325.6|6328.9|6324.9|6329.6|6325.6|6328.9|6324.9|0
1621376090000|2021-05-18 22:14:50|6329|6325|6329.3|6325.3|6329.3|6325.3|6329|6325|0
1621376100000|2021-05-18 22:15:00|6329.2|6325.2|6328.9|6324.9|6329.2|6325.2|6328.9|6324.9|0
1621376110000|2021-05-18 22:15:10|6329|6325|6329.3|6325.3|6329.3|6325.3|6329|6325|0
1621376120000|2021-05-18 22:15:20|6329.2|6325.2|6328.5|6324.5|6329.2|6325.2|6328.5|6324.5|0
1621376140000|2021-05-18 22:15:40|6328.3|6324.3|6328.5|6324.5|6328.5|6324.5|6328.3|6324.3|0
1621376150000|2021-05-18 22:15:50|6328.3|6324.3|6328.2|6324.2|6328.5|6324.5|6328.2|6324.2|0
1621376170000|2021-05-18 22:16:10|6328.1|6324.1|6327.8|6323.8|6328.1|6324.1|6327.8|6323.8|0
1621376190000|2021-05-18 22:16:30|6327.9|6323.9|6328.2|6324.2|6328.2|6324.2|6327.9|6323.9|0
1621376220000|2021-05-18 22:17:00|6328.1|6324.1|6327.8|6323.8|6328.1|6324.1|6327.8|6323.8|0
1621376240000|2021-05-18 22:17:20|6327.9|6323.9|6328.2|6324.2|6328.2|6324.2|6327.9|6323.9|0
1621376280000|2021-05-18 22:18:00|6328.3|6324.3|6328.5|6324.5|6328.5|6324.5|6328.3|6324.3|0
1621376310000|2021-05-18 22:18:30|6328.4|6324.4|6328.2|6324.2|6328.4|6324.4|6328.2|6324.2|0
1621376360000|2021-05-18 22:19:20|6328.3|6324.3|6328.3|6324.3|6328.3|6324.3|6328.3|6324.3|0
1621376370000|2021-05-18 22:19:30|6328.4|6324.4|6328.6|6324.6|6328.6|6324.6|6328.4|6324.4|0
1621376380000|2021-05-18 22:19:40|6328.5|6324.5|6328.3|6324.3|6328.5|6324.5|6328.3|6324.3|0
1621376390000|2021-05-18 22:19:50|6328.4|6324.4|6328.6|6324.6|6328.6|6324.6|6328.4|6324.4|0
1621376400000|2021-05-18 22:20:00|6328.7|6324.7|6329.1|6325.1|6329.1|6325.1|6328.7|6324.7|0
1621376410000|2021-05-18 22:20:10|6329.3|6325.3|6330.1|6326.1|6330.1|6326.1|6329.3|6325.3|0
1621376430000|2021-05-18 22:20:30|6330|6326|6329.7|6325.7|6330.1|6326.1|6329.7|6325.7|0
1621376450000|2021-05-18 22:20:50|6329.4|6325.4|6329.1|6325.1|6329.4|6325.4|6329.1|6325.1|0
1621376460000|2021-05-18 22:21:00|6329.3|6325.3|6329.1|6325.1|6329.4|6325.4|6329.1|6325.1|0
1621376470000|2021-05-18 22:21:10|6329.2|6325.2|6328.3|6324.3|6329.4|6325.4|6328.3|6324.3|0
1621376480000|2021-05-18 22:21:20|6328|6324|6328|6324|6328|6324|6328|6324|0
1621376490000|2021-05-18 22:21:30|6327.9|6323.9|6327.7|6323.7|6327.9|6323.9|6327.4|6323.4|0
1621376500000|2021-05-18 22:21:40|6328|6324|6328.3|6324.3|6328.3|6324.3|6328|6324|0
1621376510000|2021-05-18 22:21:50|6328.2|6324.2|6328|6324|6328.2|6324.2|6328|6324|0
1621376520000|2021-05-18 22:22:00|6328.1|6324.1|6328|6324|6328.6|6324.6|6328|6324|0
1621376530000|2021-05-18 22:22:10|6328.2|6324.2|6327.7|6323.7|6328.3|6324.3|6327.7|6323.7|0
1621376540000|2021-05-18 22:22:20|6327.6|6323.6|6327.4|6323.4|6327.6|6323.6|6327.4|6323.4|0
1621376550000|2021-05-18 22:22:30|6327.7|6323.7|6327.7|6323.7|6327.7|6323.7|6327.7|6323.7|0
1621376560000|2021-05-18 22:22:40|6328|6324|6328.3|6324.3|6328.3|6324.3|6328|6324|0
1621376570000|2021-05-18 22:22:50|6328.4|6324.4|6328.6|6324.6|6329.1|6325.1|6328.4|6324.4|0
1621376580000|2021-05-18 22:23:00|6328.7|6324.7|6328.6|6324.6|6329.1|6325.1|6328.6|6324.6|0
1621376590000|2021-05-18 22:23:10|6328.7|6324.7|6329.1|6325.1|6329.1|6325.1|6328.7|6324.7|0
1621376600000|2021-05-18 22:23:20|6329|6325|6328.8|6324.8|6329|6325|6328.6|6324.6|0
1621376610000|2021-05-18 22:23:30|6329.1|6325.1|6329.1|6325.1|6329.1|6325.1|6328.6|6324.6|0
1621376630000|2021-05-18 22:23:50|6329.3|6325.3|6329.4|6325.4|6329.4|6325.4|6329.3|6325.3|0
1621376640000|2021-05-18 22:24:00|6329.1|6325.1|6329.1|6325.1|6329.1|6325.1|6329.1|6325.1|0
1621376670000|2021-05-18 22:24:30|6329.2|6325.2|6329.4|6325.4|6329.4|6325.4|6329.2|6325.2|0
1621376710000|2021-05-18 22:25:10|6329.3|6325.3|6329.1|6325.1|6329.3|6325.3|6329.1|6325.1|0
1621376760000|2021-05-18 22:26:00|6329|6325|6328.6|6324.6|6329|6325|6328.6|6324.6|0
1621376770000|2021-05-18 22:26:10|6328.3|6324.3|6328.6|6324.6|6328.6|6324.6|6328.3|6324.3|0
1621376780000|2021-05-18 22:26:20|6328.7|6324.7|6329.1|6325.1|6329.1|6325.1|6328.7|6324.7|0
1621376800000|2021-05-18 22:26:40|6329.3|6325.3|6329.7|6325.7|6329.7|6325.7|6329.3|6325.3|0
1621376810000|2021-05-18 22:26:50|6329.6|6325.6|6329.5|6325.5|6329.7|6325.7|6329.4|6325.4|0
1621376820000|2021-05-18 22:27:00|6329.7|6325.7|6329.8|6325.8|6329.8|6325.8|6329.7|6325.7|0
1621376840000|2021-05-18 22:27:20|6329.9|6325.9|6328.4|6324.4|6330|6326|6328.4|6324.4|0
1621376850000|2021-05-18 22:27:30|6328.6|6324.6|6328.7|6324.7|6328.7|6324.7|6328.6|6324.6|0
1621376870000|2021-05-18 22:27:50|6328.8|6324.8|6329.2|6325.2|6329.2|6325.2|6328.8|6324.8|0
1621376890000|2021-05-18 22:28:10|6329.3|6325.3|6329.5|6325.5|6329.5|6325.5|6329.3|6325.3|0
1621376930000|2021-05-18 22:28:50|6329.6|6325.6|6329.8|6325.8|6329.8|6325.8|6329.5|6325.5|0
1621376940000|2021-05-18 22:29:00|6329.7|6325.7|6329.5|6325.5|6329.8|6325.8|6329.5|6325.5|0
1621376950000|2021-05-18 22:29:10|6329.4|6325.4|6329.2|6325.2|6329.4|6325.4|6329.2|6325.2|0
1621376980000|2021-05-18 22:29:40|6329.3|6325.3|6329.2|6325.2|6329.5|6325.5|6329.2|6325.2|0
1621377000000|2021-05-18 22:30:00|6329.3|6325.3|6330.1|6326.1|6330.1|6326.1|6329.3|6325.3|0
1621377010000|2021-05-18 22:30:10|6330.2|6326.2|6329.8|6325.8|6330.3|6326.3|6329.5|6325.5|0
1621377020000|2021-05-18 22:30:20|6329.9|6325.9|6330.5|6326.5|6330.5|6326.5|6329.9|6325.9|0
1621377030000|2021-05-18 22:30:30|6330.6|6326.6|6330.1|6326.1|6330.6|6326.6|6330.1|6326.1|0
1621377040000|2021-05-18 22:30:40|6330.2|6326.2|6330.8|6326.8|6330.8|6326.8|6330.1|6326.1|0
1621377060000|2021-05-18 22:31:00|6331.2|6327.2|6330.5|6326.5|6331.2|6327.2|6330.5|6326.5|0
1621377080000|2021-05-18 22:31:20|6330.8|6326.8|6330.8|6326.8|6330.8|6326.8|6330.8|6326.8|0
1621377090000|2021-05-18 22:31:30|6330.9|6326.9|6331.2|6327.2|6331.2|6327.2|6330.9|6326.9|0
1621377110000|2021-05-18 22:31:50|6331.3|6327.3|6331.6|6327.6|6331.6|6327.6|6331.3|6327.3|0
1621377120000|2021-05-18 22:32:00|6331.5|6327.5|6331.2|6327.2|6331.6|6327.6|6331.2|6327.2|0
1621377130000|2021-05-18 22:32:10|6331.3|6327.3|6331.6|6327.6|6331.6|6327.6|6331.2|6327.2|0
1621377140000|2021-05-18 22:32:20|6331.5|6327.5|6331.2|6327.2|6331.5|6327.5|6331.2|6327.2|0
1621377150000|2021-05-18 22:32:30|6331.3|6327.3|6331.3|6327.3|6331.3|6327.3|6331.3|6327.3|0
1621377170000|2021-05-18 22:32:50|6331.4|6327.4|6331.6|6327.6|6331.6|6327.6|6331.4|6327.4|0
1621377180000|2021-05-18 22:33:00|6331.5|6327.5|6331.3|6327.3|6331.5|6327.5|6331.3|6327.3|0
1621377190000|2021-05-18 22:33:10|6331.6|6327.6|6331.6|6327.6|6331.6|6327.6|6331.6|6327.6|0
1621377210000|2021-05-18 22:33:30|6331.5|6327.5|6331.3|6327.3|6331.7|6327.7|6331.3|6327.3|0
1621377220000|2021-05-18 22:33:40|6331.6|6327.6|6331.6|6327.6|6331.6|6327.6|6331.6|6327.6|0
1621377230000|2021-05-18 22:33:50|6331.9|6327.9|6331.6|6327.6|6331.9|6327.9|6331.6|6327.6|0
1621377240000|2021-05-18 22:34:00|6331.5|6327.5|6331.2|6327.2|6331.5|6327.5|6331.2|6327.2|0
1621377250000|2021-05-18 22:34:10|6331.3|6327.3|6331.5|6327.5|6331.5|6327.5|6331.3|6327.3|0
1621377280000|2021-05-18 22:34:40|6331.6|6327.6|6331.5|6327.5|6331.9|6327.9|6331.5|6327.5|0
1621377300000|2021-05-18 22:35:00|6331.2|6327.2|6331.9|6327.9|6331.9|6327.9|6331.2|6327.2|0
1621377310000|2021-05-18 22:35:10|6331.8|6327.8|6331.9|6327.9|6331.9|6327.9|6331.5|6327.5|0
1621377330000|2021-05-18 22:35:30|6331.8|6327.8|6331.9|6327.9|6331.9|6327.9|6331.7|6327.7|0
1621377350000|2021-05-18 22:35:50|6331.8|6327.8|6331.6|6327.6|6331.8|6327.8|6331.5|6327.5|0
1621377360000|2021-05-18 22:36:00|6331.7|6327.7|6331.9|6327.9|6331.9|6327.9|6331.7|6327.7|0
1621377370000|2021-05-18 22:36:10|6331.8|6327.8|6331.7|6327.7|6331.9|6327.9|6331.6|6327.6|0
1621377380000|2021-05-18 22:36:20|6331.6|6327.6|6331.6|6327.6|6331.6|6327.6|6331.6|6327.6|0
1621377390000|2021-05-18 22:36:30|6331.7|6327.7|6331.9|6327.9|6331.9|6327.9|6331.7|6327.7|0
1621377410000|2021-05-18 22:36:50|6331.8|6327.8|6331.9|6327.9|6331.9|6327.9|6331.6|6327.6|0
1621377420000|2021-05-18 22:37:00|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|0
1621377450000|2021-05-18 22:37:30|6332.4|6328.4|6332.1|6328.1|6332.4|6328.4|6332.1|6328.1|0
1621377460000|2021-05-18 22:37:40|6331.9|6327.9|6332.2|6328.2|6332.2|6328.2|6331.9|6327.9|0
1621377480000|2021-05-18 22:38:00|6332.4|6328.4|6332.5|6328.5|6332.5|6328.5|6332.4|6328.4|0
1621377490000|2021-05-18 22:38:10|6332.7|6328.7|6332.5|6328.5|6332.7|6328.7|6332.5|6328.5|0
1621377500000|2021-05-18 22:38:20|6332.7|6328.7|6332.5|6328.5|6332.7|6328.7|6332.5|6328.5|0
1621377550000|2021-05-18 22:39:10|6332.2|6328.2|6331.9|6327.9|6332.2|6328.2|6331.9|6327.9|0
1621377570000|2021-05-18 22:39:30|6332.2|6328.2|6331.9|6327.9|6332.2|6328.2|6331.9|6327.9|0
1621377600000|2021-05-18 22:40:00|6332|6328|6331.9|6327.9|6332.2|6328.2|6331.9|6327.9|0
1621377610000|2021-05-18 22:40:10|6332|6328|6332.2|6328.2|6332.2|6328.2|6332|6328|0
1621377630000|2021-05-18 22:40:30|6332.5|6328.5|6332.5|6328.5|6332.5|6328.5|6332.5|6328.5|0
1621377660000|2021-05-18 22:41:00|6332.7|6328.7|6332.5|6328.5|6332.7|6328.7|6332.5|6328.5|0
1621377670000|2021-05-18 22:41:10|6332.6|6328.6|6332.8|6328.8|6332.8|6328.8|6332.6|6328.6|0
1621377680000|2021-05-18 22:41:20|6332.9|6328.9|6332.8|6328.8|6333.3|6329.3|6332.8|6328.8|0
1621377710000|2021-05-18 22:41:50|6332.7|6328.7|6332.2|6328.2|6332.7|6328.7|6332.2|6328.2|0
1621377720000|2021-05-18 22:42:00|6332.4|6328.4|6332.2|6328.2|6332.5|6328.5|6332.2|6328.2|0
1621377750000|2021-05-18 22:42:30|6332.3|6328.3|6332.2|6328.2|6332.5|6328.5|6332.2|6328.2|0
1621377760000|2021-05-18 22:42:40|6331.9|6327.9|6331.9|6327.9|6331.9|6327.9|6331.9|6327.9|0
1621377770000|2021-05-18 22:42:50|6331.7|6327.7|6331.9|6327.9|6331.9|6327.9|6331.6|6327.6|0
1621377810000|2021-05-18 22:43:30|6332|6328|6332.2|6328.2|6332.2|6328.2|6332|6328|0
1621377830000|2021-05-18 22:43:50|6332.1|6328.1|6331.9|6327.9|6332.1|6328.1|6331.9|6327.9|0
1621377840000|2021-05-18 22:44:00|6332|6328|6332.2|6328.2|6332.2|6328.2|6332|6328|0
1621377850000|2021-05-18 22:44:10|6332.4|6328.4|6332.5|6328.5|6332.5|6328.5|6332.4|6328.4|0
1621377870000|2021-05-18 22:44:30|6332.7|6328.7|6332.8|6328.8|6332.8|6328.8|6332.7|6328.7|0
1621377890000|2021-05-18 22:44:50|6332.5|6328.5|6332.8|6328.8|6332.8|6328.8|6332.5|6328.5|0
1621377900000|2021-05-18 22:45:00|6332.9|6328.9|6333.6|6329.6|6333.6|6329.6|6332.9|6328.9|0
1621377910000|2021-05-18 22:45:10|6333.5|6329.5|6333.6|6329.6|6333.6|6329.6|6333.5|6329.5|0
1621377930000|2021-05-18 22:45:30|6333.5|6329.5|6333.3|6329.3|6333.5|6329.5|6333.3|6329.3|0
1621377950000|2021-05-18 22:45:50|6333.5|6329.5|6333.6|6329.6|6333.6|6329.6|6333.5|6329.5|0
1621377960000|2021-05-18 22:46:00|6333.3|6329.3|6333.3|6329.3|6333.3|6329.3|6333.1|6329.1|0
1621377990000|2021-05-18 22:46:30|6333.1|6329.1|6332.9|6328.9|6333.1|6329.1|6332.9|6328.9|0
1621378040000|2021-05-18 22:47:20|6332.8|6328.8|6332.5|6328.5|6332.8|6328.8|6332.5|6328.5|0
1621378080000|2021-05-18 22:48:00|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|6332.2|6328.2|0
1621378100000|2021-05-18 22:48:20|6332|6328|6331.9|6327.9|6332.2|6328.2|6331.9|6327.9|0
1621378110000|2021-05-18 22:48:30|6332|6328|6332.5|6328.5|6332.5|6328.5|6332|6328|0
1621378130000|2021-05-18 22:48:50|6330.7|6326.7|6330.7|6326.7|6330.7|6326.7|6330.7|6326.7|0
1621378160000|2021-05-18 22:49:20|6330.9|6326.9|6331.5|6327.5|6331.5|6327.5|6330.9|6326.9|0
1621378200000|2021-05-18 22:50:00|6331.4|6327.4|6331.5|6327.5|6331.5|6327.5|6331.3|6327.3|0
1621378210000|2021-05-18 22:50:10|6331.4|6327.4|6331|6327|6331.4|6327.4|6331|6327|0
1621378260000|2021-05-18 22:51:00|6330.7|6326.7|6330.7|6326.7|6330.7|6326.7|6330.7|6326.7|0
1621378270000|2021-05-18 22:51:10|6330.5|6326.5|6330.4|6326.4|6330.7|6326.7|6330.4|6326.4|0
1621378280000|2021-05-18 22:51:20|6330.7|6326.7|6330.7|6326.7|6330.7|6326.7|6330.7|6326.7|0
1621378290000|2021-05-18 22:51:30|6331|6327|6331|6327|6331|6327|6331|6327|0
1621378320000|2021-05-18 22:52:00|6330.9|6326.9|6330.7|6326.7|6330.9|6326.9|6330.7|6326.7|0
1621378330000|2021-05-18 22:52:10|6330.6|6326.6|6330.4|6326.4|6330.6|6326.6|6330.4|6326.4|0
1621378340000|2021-05-18 22:52:20|6330.3|6326.3|6330.1|6326.1|6330.3|6326.3|6330.1|6326.1|0
1621378360000|2021-05-18 22:52:40|6330|6326|6329.7|6325.7|6330|6326|6329.7|6325.7|0
1621378380000|2021-05-18 22:53:00|6329.8|6325.8|6330.1|6326.1|6330.1|6326.1|6329.8|6325.8|0
1621378400000|2021-05-18 22:53:20|6330.2|6326.2|6330.1|6326.1|6330.2|6326.2|6330.1|6326.1|0
1621378410000|2021-05-18 22:53:30|6330.2|6326.2|6330.7|6326.7|6330.7|6326.7|6330.2|6326.2|0
1621378420000|2021-05-18 22:53:40|6330.9|6326.9|6331|6327|6331|6327|6330.9|6326.9|0
1621378430000|2021-05-18 22:53:50|6330.9|6326.9|6331|6327|6331|6327|6330.9|6326.9|0
1621378460000|2021-05-18 22:54:20|6330.9|6326.9|6330.4|6326.4|6330.9|6326.9|6330.4|6326.4|0
1621378470000|2021-05-18 22:54:30|6330.5|6326.5|6330.7|6326.7|6330.7|6326.7|6330.5|6326.5|0
1621378480000|2021-05-18 22:54:40|6330.5|6326.5|6330.4|6326.4|6330.5|6326.5|6330.4|6326.4|0
1621378550000|2021-05-18 22:55:50|6330.5|6326.5|6330.4|6326.4|6330.7|6326.7|6330.4|6326.4|0
1621378560000|2021-05-18 22:56:00|6330.3|6326.3|6330.1|6326.1|6330.4|6326.4|6330.1|6326.1|0
1621378570000|2021-05-18 22:56:10|6330|6326|6329.7|6325.7|6330|6326|6329.4|6325.4|0
1621378620000|2021-05-18 22:57:00|6329.4|6325.4|6329.7|6325.7|6329.7|6325.7|6329.4|6325.4|0
1621378640000|2021-05-18 22:57:20|6329.6|6325.6|6329|6325|6329.6|6325.6|6329|6325|0
1621378660000|2021-05-18 22:57:40|6328.8|6324.8|6328.6|6324.6|6328.8|6324.8|6328|6324|0
1621378680000|2021-05-18 22:58:00|6328.3|6324.3|6328.6|6324.6|6328.6|6324.6|6328.3|6324.3|0
1621378690000|2021-05-18 22:58:10|6328.7|6324.7|6329|6325|6329|6325|6328.7|6324.7|0
1621378700000|2021-05-18 22:58:20|6329.1|6325.1|6329.4|6325.4|6329.4|6325.4|6329|6325|0
1621378710000|2021-05-18 22:58:30|6329.1|6325.1|6329|6325|6329.1|6325.1|6329|6325|0
1621378720000|2021-05-18 22:58:40|6328.9|6324.9|6328.6|6324.6|6328.9|6324.9|6328.6|6324.6|0
1621378740000|2021-05-18 22:59:00|6328.3|6324.3|6329.1|6325.1|6329.1|6325.1|6328.3|6324.3|0
1621378750000|2021-05-18 22:59:10|6329.4|6325.4|6329.4|6325.4|6329.4|6325.4|6328.9|6324.9|0
1621378760000|2021-05-18 22:59:20|6329.3|6325.3|6328.9|6324.9|6329.4|6325.4|6328.9|6324.9|0
1621378770000|2021-05-18 22:59:30|6328.6|6324.6|6328.3|6324.3|6328.6|6324.6|6328.3|6324.3|0
1621378780000|2021-05-18 22:59:40|6328.5|6324.5|6328.3|6324.3|6328.5|6324.5|6328.3|6324.3|0
1621378800000|2021-05-18 23:00:00|6328.5|6324.5|6328.9|6324.9|6328.9|6324.9|6328.3|6324.3|0
1621378820000|2021-05-18 23:00:20|6329|6325|6329.4|6325.4|6329.4|6325.4|6329|6325|0
1621378830000|2021-05-18 23:00:30|6329.3|6325.3|6328.6|6324.6|6329.3|6325.3|6328.6|6324.6|0
1621378860000|2021-05-18 23:01:00|6328.3|6324.3|6329.4|6325.4|6329.4|6325.4|6328.3|6324.3|0
1621378870000|2021-05-18 23:01:10|6329.3|6325.3|6328.9|6324.9|6329.3|6325.3|6328.9|6324.9|0
1621378890000|2021-05-18 23:01:30|6328.6|6324.6|6328.6|6324.6|6328.6|6324.6|6328.6|6324.6|0
1621378910000|2021-05-18 23:01:50|6328.7|6324.7|6328.9|6324.9|6328.9|6324.9|6328.7|6324.7|0
1621378950000|2021-05-18 23:02:30|6329|6325|6329.4|6325.4|6329.4|6325.4|6329|6325|0
1621378960000|2021-05-18 23:02:40|6329.7|6325.7|6329.7|6325.7|6329.7|6325.7|6329.7|6325.7|0
1621378970000|2021-05-18 23:02:50|6329.9|6325.9|6329.7|6325.7|6329.9|6325.9|6329.7|6325.7|0
1621379000000|2021-05-18 23:03:20|6329.6|6325.6|6329.4|6325.4|6329.7|6325.7|6329.4|6325.4|0
1621379010000|2021-05-18 23:03:30|6329.6|6325.6|6329.7|6325.7|6329.7|6325.7|6329.6|6325.6|0
1621379020000|2021-05-18 23:03:40|6329.6|6325.6|6329.7|6325.7|6329.7|6325.7|6329.6|6325.6|0
1621379030000|2021-05-18 23:03:50|6329.8|6325.8|6330|6326|6330|6326|6329.8|6325.8|0
1621379050000|2021-05-18 23:04:10|6330.1|6326.1|6330.4|6326.4|6330.4|6326.4|6330|6326|0
1621379070000|2021-05-18 23:04:30|6330.7|6326.7|6330.4|6326.4|6330.7|6326.7|6330.4|6326.4|0
1621379080000|2021-05-18 23:04:40|6330.5|6326.5|6330.7|6326.7|6330.7|6326.7|6330.4|6326.4|0
1621379090000|2021-05-18 23:04:50|6330.5|6326.5|6330.7|6326.7|6330.7|6326.7|6330.4|6326.4|0
1621379120000|2021-05-18 23:05:20|6330.6|6326.6|6330.7|6326.7|6330.7|6326.7|6330.4|6326.4|0
1621379140000|2021-05-18 23:05:40|6330.6|6326.6|6330.7|6326.7|6330.7|6326.7|6330.4|6326.4|0
1621379180000|2021-05-18 23:06:20|6330.8|6326.8|6331|6327|6331|6327|6330.8|6326.8|0
1621379200000|2021-05-18 23:06:40|6331.3|6327.3|6331.5|6327.5|6331.5|6327.5|6331.3|6327.3|0
1621379220000|2021-05-18 23:07:00|6331.4|6327.4|6331.9|6327.9|6331.9|6327.9|6331|6327|0
1621379230000|2021-05-18 23:07:10|6331.8|6327.8|6331.9|6327.9|6331.9|6327.9|6331.6|6327.6|0
1621379240000|2021-05-18 23:07:20|6332|6328|6332.2|6328.2|6332.2|6328.2|6332|6328|0
1621379250000|2021-05-18 23:07:30|6332.3|6328.3|6332.6|6328.6|6332.6|6328.6|6332.3|6328.3|0
1621379260000|2021-05-18 23:07:40|6332.7|6328.7|6332.9|6328.9|6333.2|6329.2|6332.7|6328.7|0
1621379270000|2021-05-18 23:07:50|6333|6329|6333.2|6329.2|6333.2|6329.2|6332.9|6328.9|0
1621379280000|2021-05-18 23:08:00|6333|6329|6332.9|6328.9|6333|6329|6332.6|6328.6|0
1621379290000|2021-05-18 23:08:10|6333|6329|6333.2|6329.2|6333.2|6329.2|6332.9|6328.9|0
1621379300000|2021-05-18 23:08:20|6333.1|6329.1|6333.7|6329.7|6333.7|6329.7|6332.9|6328.9|0
1621379310000|2021-05-18 23:08:30|6333.6|6329.6|6333.7|6329.7|6333.7|6329.7|6333.5|6329.5|0
1621379320000|2021-05-18 23:08:40|6333.6|6329.6|6333.5|6329.5|6333.7|6329.7|6333.5|6329.5|0
1621379330000|2021-05-18 23:08:50|6333.7|6329.7|6333.5|6329.5|6333.7|6329.7|6333.2|6329.2|0
1621379340000|2021-05-18 23:09:00|6333.2|6329.2|6334|6330|6334|6330|6333.2|6329.2|0
1621379350000|2021-05-18 23:09:10|6334.3|6330.3|6334.6|6330.6|6334.6|6330.6|6334.3|6330.3|0
1621379360000|2021-05-18 23:09:20|6334.5|6330.5|6334.3|6330.3|6334.6|6330.6|6334|6330|0
1621379370000|2021-05-18 23:09:30|6334.5|6330.5|6334.3|6330.3|6334.6|6330.6|6334.3|6330.3|0
1621379380000|2021-05-18 23:09:40|6334.5|6330.5|6334.3|6330.3|6334.6|6330.6|6334.3|6330.3|0
1621379390000|2021-05-18 23:09:50|6334|6330|6334.2|6330.2|6334.3|6330.3|6334|6330|0
1621379400000|2021-05-18 23:10:00|6334.3|6330.3|6334.3|6330.3|6334.3|6330.3|6334|6330|0
1621379420000|2021-05-18 23:10:20|6334.4|6330.4|6334.7|6330.7|6334.8|6330.8|6334.4|6330.4|0
1621379450000|2021-05-18 23:10:50|6335|6331|6335.4|6331.4|6335.8|6331.8|6335|6331|0
1621379460000|2021-05-18 23:11:00|6335|6331|6335.2|6331.2|6335.2|6331.2|6335|6331|0
1621379470000|2021-05-18 23:11:10|6335.4|6331.4|6334.7|6330.7|6335.4|6331.4|6334.7|6330.7|0
1621379480000|2021-05-18 23:11:20|6334.8|6330.8|6334.7|6330.7|6334.8|6330.8|6334.7|6330.7|0
1621379490000|2021-05-18 23:11:30|6335|6331|6334.7|6330.7|6335|6331|6334.7|6330.7|0
1621379500000|2021-05-18 23:11:40|6334.8|6330.8|6334.3|6330.3|6334.8|6330.8|6334.3|6330.3|0
1621379520000|2021-05-18 23:12:00|6334|6330|6333.7|6329.7|6334|6330|6333.7|6329.7|0
1621379530000|2021-05-18 23:12:10|6333.5|6329.5|6333.7|6329.7|6333.7|6329.7|6333.5|6329.5|0
1621379540000|2021-05-18 23:12:20|6333.9|6329.9|6334.3|6330.3|6334.3|6330.3|6333.9|6329.9|0
1621379550000|2021-05-18 23:12:30|6334.2|6330.2|6333.9|6329.9|6334.3|6330.3|6333.7|6329.7|0
1621379560000|2021-05-18 23:12:40|6334|6330|6333.9|6329.9|6334|6330|6333.9|6329.9|0
1621379570000|2021-05-18 23:12:50|6333.8|6329.8|6333.7|6329.7|6334|6330|6333.7|6329.7|0
1621379580000|2021-05-18 23:13:00|6333.9|6329.9|6333.9|6329.9|6334|6330|6333.7|6329.7|0
1621379590000|2021-05-18 23:13:10|6333.8|6329.8|6334|6330|6334|6330|6333.7|6329.7|0
1621379630000|2021-05-18 23:13:50|6334.1|6330.1|6334|6330|6334.3|6330.3|6334|6330|0
1621379640000|2021-05-18 23:14:00|6333.9|6329.9|6334.3|6330.3|6334.3|6330.3|6333.9|6329.9|0
1621379650000|2021-05-18 23:14:10|6334|6330|6334.2|6330.2|6334.2|6330.2|6334|6330|0
1621379660000|2021-05-18 23:14:20|6334.3|6330.3|6334|6330|6334.3|6330.3|6334|6330|0
1621379710000|2021-05-18 23:15:10|6333.5|6330.5|6333.2|6330.2|6333.5|6330.5|6333.2|6330.2|0
1621379760000|2021-05-18 23:16:00|6333.1|6330.1|6333.2|6330.2|6333.2|6330.2|6332.7|6329.7|0
1621379770000|2021-05-18 23:16:10|6333.5|6330.5|6333.2|6330.2|6333.5|6330.5|6333.2|6330.2|0
1621379800000|2021-05-18 23:16:40|6333.5|6330.5|6333.5|6330.5|6333.5|6330.5|6333.2|6330.2|0
1621379810000|2021-05-18 23:16:50|6333.2|6330.2|6333.2|6330.2|6333.2|6330.2|6333.2|6330.2|0
1621379890000|2021-05-18 23:18:10|6333.4|6330.4|6333.5|6330.5|6333.5|6330.5|6333.4|6330.4|0
1621379920000|2021-05-18 23:18:40|6333.2|6330.2|6333.2|6330.2|6333.2|6330.2|6333.2|6330.2|0
1621379950000|2021-05-18 23:19:10|6333.4|6330.4|6333.2|6330.2|6333.5|6330.5|6333.2|6330.2|0
1621379970000|2021-05-18 23:19:30|6333|6330|6333|6330|6333|6330|6332.7|6329.7|0
1621379980000|2021-05-18 23:19:40|6333.1|6330.1|6332.7|6329.7|6333.2|6330.2|6332.7|6329.7|0
1621380010000|2021-05-18 23:20:10|6332.6|6329.6|6332.6|6329.6|6332.6|6329.6|6332.6|6329.6|0
1621380040000|2021-05-18 23:20:40|6332.9|6329.9|6332.6|6329.6|6333.1|6330.1|6332.6|6329.6|0
1621380050000|2021-05-18 23:20:50|6332.7|6329.7|6333.1|6330.1|6333.1|6330.1|6332.7|6329.7|0
1621380060000|2021-05-18 23:21:00|6333|6330|6332.9|6329.9|6333.1|6330.1|6332.6|6329.6|0
1621380070000|2021-05-18 23:21:10|6333.1|6330.1|6333.1|6330.1|6333.1|6330.1|6332.6|6329.6|0
1621380110000|2021-05-18 23:21:50|6333.2|6330.2|6333.4|6330.4|6333.4|6330.4|6333.2|6330.2|0
1621380120000|2021-05-18 23:22:00|6333.3|6330.3|6333.1|6330.1|6333.3|6330.3|6333.1|6330.1|0
1621380190000|2021-05-18 23:23:10|6333.4|6330.4|6333.7|6330.7|6333.7|6330.7|6333.4|6330.4|0
1621380270000|2021-05-18 23:24:30|6333.9|6330.9|6333.7|6330.7|6333.9|6330.9|6333.7|6330.7|0
1621380290000|2021-05-18 23:24:50|6333.9|6330.9|6334|6331|6334|6331|6333.9|6330.9|0
1621380310000|2021-05-18 23:25:10|6333.7|6330.7|6333.7|6330.7|6333.7|6330.7|6333.7|6330.7|0
1621380320000|2021-05-18 23:25:20|6333.6|6330.6|6333.1|6330.1|6333.6|6330.6|6333.1|6330.1|0
1621380330000|2021-05-18 23:25:30|6333|6330|6332.6|6329.6|6333|6330|6332.6|6329.6|0
1621380340000|2021-05-18 23:25:40|6332.7|6329.7|6333.1|6330.1|6333.1|6330.1|6332.7|6329.7|0
1621380390000|2021-05-18 23:26:30|6333.2|6330.2|6333.4|6330.4|6333.4|6330.4|6333.2|6330.2|0
1621380400000|2021-05-18 23:26:40|6333.3|6330.3|6333.1|6330.1|6333.3|6330.3|6333.1|6330.1|0
1621380410000|2021-05-18 23:26:50|6333|6330|6332.6|6329.6|6333|6330|6332.6|6329.6|0
1621380440000|2021-05-18 23:27:20|6332.5|6329.5|6332.3|6329.3|6332.6|6329.6|6332|6329|0
1621380470000|2021-05-18 23:27:50|6332.4|6329.4|6332.6|6329.6|6332.6|6329.6|6332.3|6329.3|0
1621380490000|2021-05-18 23:28:10|6332.9|6329.9|6333.1|6330.1|6333.1|6330.1|6332.6|6329.6|0
1621380510000|2021-05-18 23:28:30|6333.2|6330.2|6333.4|6330.4|6333.4|6330.4|6333.2|6330.2|0
1621380520000|2021-05-18 23:28:40|6333.3|6330.3|6333.3|6330.3|6333.3|6330.3|6333|6330|0
1621380560000|2021-05-18 23:29:20|6333.2|6330.2|6333|6330|6333.2|6330.2|6333|6330|0
1621380570000|2021-05-18 23:29:30|6332.6|6329.6|6332.6|6329.6|6332.6|6329.6|6332.6|6329.6|0
1621380580000|2021-05-18 23:29:40|6333|6330|6332.8|6329.8|6333|6330|6332.8|6329.8|0
1621380590000|2021-05-18 23:29:50|6332.9|6329.9|6333|6330|6333|6330|6332.6|6329.6|0
1621380600000|2021-05-18 23:30:00|6333.2|6330.2|6332.6|6329.6|6333.2|6330.2|6332.6|6329.6|0
1621380660000|2021-05-18 23:31:00|6332.5|6329.5|6332.6|6329.6|6332.6|6329.6|6332.2|6329.2|0
1621380690000|2021-05-18 23:31:30|6332.5|6329.5|6332.2|6329.2|6332.5|6329.5|6332.2|6329.2|0
1621380700000|2021-05-18 23:31:40|6332.3|6329.3|6332.3|6329.3|6332.6|6329.6|6332.2|6329.2|0
1621380710000|2021-05-18 23:31:50|6332.4|6329.4|6332.3|6329.3|6332.6|6329.6|6332.3|6329.3|0
1621380720000|2021-05-18 23:32:00|6332.2|6329.2|6332.2|6329.2|6332.2|6329.2|6332.2|6329.2|0
1621380730000|2021-05-18 23:32:10|6332.1|6329.1|6331.9|6328.9|6332.1|6329.1|6331.9|6328.9|0
1621380750000|2021-05-18 23:32:30|6331.8|6328.8|6330.5|6327.5|6331.8|6328.8|6330.5|6327.5|0
1621380760000|2021-05-18 23:32:40|6330.9|6327.9|6331.3|6328.3|6331.6|6328.6|6330.9|6327.9|0
1621380770000|2021-05-18 23:32:50|6331.6|6328.6|6331.3|6328.3|6331.6|6328.6|6331.3|6328.3|0
1621380780000|2021-05-18 23:33:00|6331.6|6328.6|6331.3|6328.3|6331.6|6328.6|6331.3|6328.3|0
1621380790000|2021-05-18 23:33:10|6331.2|6328.2|6330.9|6327.9|6331.2|6328.2|6330.5|6327.5|0
1621380800000|2021-05-18 23:33:20|6330.5|6327.5|6330.9|6327.9|6330.9|6327.9|6330.5|6327.5|0
1621380810000|2021-05-18 23:33:30|6331|6328|6330.9|6327.9|6331.3|6328.3|6330.9|6327.9|0
1621380820000|2021-05-18 23:33:40|6330.5|6327.5|6330.5|6327.5|6330.9|6327.9|6330.5|6327.5|0
1621380840000|2021-05-18 23:34:00|6330.9|6327.9|6330.5|6327.5|6330.9|6327.9|6330.5|6327.5|0
1621380900000|2021-05-18 23:35:00|6330.3|6327.3|6329.8|6326.8|6330.3|6327.3|6329.5|6326.5|0
1621380910000|2021-05-18 23:35:10|6329.9|6326.9|6329.5|6326.5|6330|6327|6329.5|6326.5|0
1621380920000|2021-05-18 23:35:20|6329.6|6326.6|6329.5|6326.5|6329.7|6326.7|6329.5|6326.5|0
1621380930000|2021-05-18 23:35:30|6329.6|6326.6|6328.9|6325.9|6329.7|6326.7|6328.9|6325.9|0
1621380940000|2021-05-18 23:35:40|6328.8|6325.8|6327.8|6324.8|6328.8|6325.8|6327.5|6324.5|0
1621380950000|2021-05-18 23:35:50|6327.7|6324.7|6327.5|6324.5|6327.8|6324.8|6327.1|6324.1|0
1621380960000|2021-05-18 23:36:00|6327.6|6324.6|6327.8|6324.8|6328.1|6325.1|6327.6|6324.6|0
1621380970000|2021-05-18 23:36:10|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|6327.5|6324.5|0
1621380980000|2021-05-18 23:36:20|6327.8|6324.8|6328.9|6325.9|6328.9|6325.9|6327.8|6324.8|0
1621380990000|2021-05-18 23:36:30|6328.8|6325.8|6328.9|6325.9|6328.9|6325.9|6328.4|6325.4|0
1621381000000|2021-05-18 23:36:40|6329|6326|6329.5|6326.5|6329.5|6326.5|6328.9|6325.9|0
1621381010000|2021-05-18 23:36:50|6329.2|6326.2|6329.5|6326.5|6329.5|6326.5|6329.2|6326.2|0
1621381020000|2021-05-18 23:37:00|6329.2|6326.2|6328.9|6325.9|6329.4|6326.4|6328.9|6325.9|0
1621381050000|2021-05-18 23:37:30|6329|6326|6328.9|6325.9|6329|6326|6328.9|6325.9|0
1621381060000|2021-05-18 23:37:40|6329|6326|6328.9|6325.9|6329|6326|6328.9|6325.9|0
1621381080000|2021-05-18 23:38:00|6328.6|6325.6|6328.4|6325.4|6328.6|6325.6|6328.4|6325.4|0
1621381110000|2021-05-18 23:38:30|6328.5|6325.5|6328.1|6325.1|6328.6|6325.6|6328.1|6325.1|0
1621381120000|2021-05-18 23:38:40|6328.3|6325.3|6328.4|6325.4|6328.4|6325.4|6328.3|6325.3|0
1621381130000|2021-05-18 23:38:50|6328.5|6325.5|6328.4|6325.4|6328.9|6325.9|6328.4|6325.4|0
1621381140000|2021-05-18 23:39:00|6328.5|6325.5|6327.8|6324.8|6328.6|6325.6|6327.8|6324.8|0
1621381150000|2021-05-18 23:39:10|6327.6|6324.6|6327.5|6324.5|6327.6|6324.6|6327.1|6324.1|0
1621381170000|2021-05-18 23:39:30|6327.4|6324.4|6327.1|6324.1|6327.4|6324.4|6327.1|6324.1|0
1621381190000|2021-05-18 23:39:50|6327|6324|6326.8|6323.8|6327|6324|6325.7|6322.7|0
1621381200000|2021-05-18 23:40:00|6327|6324|6327.6|6324.6|6327.8|6324.8|6327|6324|0
1621381210000|2021-05-18 23:40:10|6327.5|6324.5|6327.8|6324.8|6328.1|6325.1|6327.5|6324.5|0
1621381220000|2021-05-18 23:40:20|6327.9|6324.9|6328.1|6325.1|6328.1|6325.1|6327.9|6324.9|0
1621381230000|2021-05-18 23:40:30|6328|6325|6327.8|6324.8|6328|6325|6327.8|6324.8|0
1621381250000|2021-05-18 23:40:50|6327.6|6324.6|6327.5|6324.5|6327.6|6324.6|6327.5|6324.5|0
1621381260000|2021-05-18 23:41:00|6327.4|6324.4|6326|6323|6327.4|6324.4|6326|6323|0
1621381270000|2021-05-18 23:41:10|6326.1|6323.1|6326.4|6323.4|6326.4|6323.4|6326.1|6323.1|0
1621381300000|2021-05-18 23:41:40|6326.3|6323.3|6325.7|6322.7|6326.3|6323.3|6325.7|6322.7|0
1621381310000|2021-05-18 23:41:50|6325.9|6322.9|6326|6323|6326|6323|6325.7|6322.7|0
1621381320000|2021-05-18 23:42:00|6325.9|6322.9|6325.7|6322.7|6325.9|6322.9|6325.7|6322.7|0
1621381330000|2021-05-18 23:42:10|6325.9|6322.9|6325.7|6322.7|6326.4|6323.4|6325.7|6322.7|0
1621381340000|2021-05-18 23:42:20|6325.9|6322.9|6325.7|6322.7|6326|6323|6325.7|6322.7|0
1621381350000|2021-05-18 23:42:30|6325.4|6322.4|6325.9|6322.9|6325.9|6322.9|6325.4|6322.4|0
1621381360000|2021-05-18 23:42:40|6326|6323|6324.3|6321.3|6326|6323|6324.3|6321.3|0
1621381370000|2021-05-18 23:42:50|6324.4|6321.4|6325.3|6322.3|6325.4|6322.4|6324.4|6321.4|0
1621381380000|2021-05-18 23:43:00|6325.4|6322.4|6325.4|6322.4|6325.4|6322.4|6325.2|6322.2|0
1621381400000|2021-05-18 23:43:20|6325.6|6322.6|6325.7|6322.7|6325.7|6322.7|6325.6|6322.6|0
1621381410000|2021-05-18 23:43:30|6325.4|6322.4|6325.6|6322.6|6325.7|6322.7|6325.4|6322.4|0
1621381420000|2021-05-18 23:43:40|6325.7|6322.7|6325.4|6322.4|6325.7|6322.7|6325.4|6322.4|0
1621381430000|2021-05-18 23:43:50|6325.3|6322.3|6325.1|6322.1|6325.3|6322.3|6325.1|6322.1|0
1621381440000|2021-05-18 23:44:00|6325|6322|6325.6|6322.6|6325.7|6322.7|6324.9|6321.9|0
1621381450000|2021-05-18 23:44:10|6325.7|6322.7|6325.1|6322.1|6325.7|6322.7|6325.1|6322.1|0
1621381460000|2021-05-18 23:44:20|6325.2|6322.2|6325.1|6322.1|6325.2|6322.2|6325.1|6322.1|0
1621381490000|2021-05-18 23:44:50|6325|6322|6324.3|6321.3|6325|6322|6324|6321|0
1621381500000|2021-05-18 23:45:00|6324.4|6321.4|6325.1|6322.1|6325.2|6322.2|6324.4|6321.4|0
1621381510000|2021-05-18 23:45:10|6325|6322|6324.3|6321.3|6325.1|6322.1|6324.3|6321.3|0
1621381520000|2021-05-18 23:45:20|6324.2|6321.2|6324.4|6321.4|6325.1|6322.1|6324|6321|0
1621381530000|2021-05-18 23:45:30|6324.3|6321.3|6323.7|6320.7|6324.3|6321.3|6323.7|6320.7|0
1621381540000|2021-05-18 23:45:40|6324|6321|6324|6321|6324|6321|6323.7|6320.7|0
1621381550000|2021-05-18 23:45:50|6323.9|6320.9|6323.3|6320.3|6323.9|6320.9|6323.3|6320.3|0
1621381560000|2021-05-18 23:46:00|6323|6320|6322.7|6319.7|6323.3|6320.3|6322.7|6319.7|0
1621381570000|2021-05-18 23:46:10|6322.6|6319.6|6321.9|6318.9|6322.6|6319.6|6321.9|6318.9|0
1621381580000|2021-05-18 23:46:20|6321.8|6318.8|6321.9|6318.9|6322.2|6319.2|6321.6|6318.6|0
1621381590000|2021-05-18 23:46:30|6321.8|6318.8|6321.3|6318.3|6321.8|6318.8|6321.3|6318.3|0
1621381600000|2021-05-18 23:46:40|6321.4|6318.4|6322.2|6319.2|6322.2|6319.2|6321.4|6318.4|0
1621381610000|2021-05-18 23:46:50|6321.9|6318.9|6321.3|6318.3|6321.9|6318.9|6321.3|6318.3|0
1621381620000|2021-05-18 23:47:00|6321.4|6318.4|6321.3|6318.3|6321.4|6318.4|6321.3|6318.3|0
1621381630000|2021-05-18 23:47:10|6321.4|6318.4|6321.8|6318.8|6321.9|6318.9|6321.3|6318.3|0
1621381640000|2021-05-18 23:47:20|6321.9|6318.9|6322.2|6319.2|6322.2|6319.2|6321.9|6318.9|0
1621381650000|2021-05-18 23:47:30|6321.9|6318.9|6321.9|6318.9|6322.1|6319.1|6321.9|6318.9|0
1621381660000|2021-05-18 23:47:40|6322|6319|6321.9|6318.9|6322.2|6319.2|6321.9|6318.9|0
1621381670000|2021-05-18 23:47:50|6322|6319|6322.2|6319.2|6322.2|6319.2|6321.9|6318.9|0
1621381680000|2021-05-18 23:48:00|6322.3|6319.3|6322.2|6319.2|6322.4|6319.4|6322.2|6319.2|0
1621381700000|2021-05-18 23:48:20|6322.1|6319.1|6322.2|6319.2|6322.2|6319.2|6321.9|6318.9|0
1621381710000|2021-05-18 23:48:30|6322.3|6319.3|6323|6320|6323|6320|6322.2|6319.2|0
1621381720000|2021-05-18 23:48:40|6323.1|6320.1|6323.3|6320.3|6323.3|6320.3|6323.1|6320.1|0
1621381730000|2021-05-18 23:48:50|6323.2|6320.2|6323|6320|6323.2|6320.2|6323|6320|0
1621381740000|2021-05-18 23:49:00|6322.9|6319.9|6322.1|6319.1|6322.9|6319.9|6321.9|6318.9|0
1621381750000|2021-05-18 23:49:10|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|6321.9|6318.9|0
1621381760000|2021-05-18 23:49:20|6322.1|6319.1|6321.9|6318.9|6322.2|6319.2|6321.9|6318.9|0
1621381780000|2021-05-18 23:49:40|6321.8|6318.8|6321.9|6318.9|6321.9|6318.9|6321.6|6318.6|0
1621381790000|2021-05-18 23:49:50|6321.8|6318.8|6321.6|6318.6|6321.8|6318.8|6321.6|6318.6|0
1621381800000|2021-05-18 23:50:00|6321.8|6318.8|6321.3|6318.3|6321.8|6318.8|6321.3|6318.3|0
1621381810000|2021-05-18 23:50:10|6321.4|6318.4|6321.6|6318.6|6321.6|6318.6|6321.4|6318.4|0
1621381820000|2021-05-18 23:50:20|6321.7|6318.7|6321.9|6318.9|6321.9|6318.9|6321.6|6318.6|0
1621381830000|2021-05-18 23:50:30|6321.8|6318.8|6321.9|6318.9|6321.9|6318.9|6321.3|6318.3|0
1621381840000|2021-05-18 23:50:40|6321.7|6318.7|6322|6319|6322.2|6319.2|6321.6|6318.6|0
1621381850000|2021-05-18 23:50:50|6321.9|6318.9|6321.7|6318.7|6321.9|6318.9|6321.7|6318.7|0
1621381860000|2021-05-18 23:51:00|6321.6|6318.6|6321.3|6318.3|6321.6|6318.6|6321.3|6318.3|0
1621381880000|2021-05-18 23:51:20|6321.4|6318.4|6321.6|6318.6|6321.6|6318.6|6321.4|6318.4|0
1621381890000|2021-05-18 23:51:30|6321.5|6318.5|6321.3|6318.3|6321.6|6318.6|6321.3|6318.3|0
1621381900000|2021-05-18 23:51:40|6321.4|6318.4|6321.6|6318.6|6321.6|6318.6|6321.4|6318.4|0
1621381910000|2021-05-18 23:51:50|6321.5|6318.5|6321.3|6318.3|6321.5|6318.5|6321.3|6318.3|0
1621381930000|2021-05-18 23:52:10|6321.1|6318.1|6321|6318|6321.1|6318.1|6320.2|6317.2|0
1621381940000|2021-05-18 23:52:20|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|0
1621381950000|2021-05-18 23:52:30|6321.4|6318.4|6321.6|6318.6|6322|6319|6321.4|6318.4|0
1621381960000|2021-05-18 23:52:40|6321.3|6318.3|6321|6318|6321.3|6318.3|6321|6318|0
1621381980000|2021-05-18 23:53:00|6321.1|6318.1|6321.3|6318.3|6321.3|6318.3|6321.1|6318.1|0
1621381990000|2021-05-18 23:53:10|6321.5|6318.5|6321|6318|6321.6|6318.6|6321|6318|0
1621382000000|2021-05-18 23:53:20|6321.3|6318.3|6321.3|6318.3|6321.3|6318.3|6321|6318|0
1621382010000|2021-05-18 23:53:30|6321.4|6318.4|6321.6|6318.6|6321.6|6318.6|6321.3|6318.3|0
1621382020000|2021-05-18 23:53:40|6321.7|6318.7|6322|6319|6322|6319|6321.7|6318.7|0
1621382030000|2021-05-18 23:53:50|6321.9|6318.9|6321.6|6318.6|6322|6319|6321.6|6318.6|0
1621382040000|2021-05-18 23:54:00|6321.7|6318.7|6321.6|6318.6|6322|6319|6321.6|6318.6|0
1621382050000|2021-05-18 23:54:10|6321.7|6318.7|6321.3|6318.3|6322|6319|6321.3|6318.3|0
1621382060000|2021-05-18 23:54:20|6321.4|6318.4|6321.3|6318.3|6321.6|6318.6|6321.1|6318.1|0
1621382070000|2021-05-18 23:54:30|6321.4|6318.4|6321.6|6318.6|6321.6|6318.6|6321.4|6318.4|0
1621382090000|2021-05-18 23:54:50|6321.7|6318.7|6322|6319|6322|6319|6321.7|6318.7|0
1621382100000|2021-05-18 23:55:00|6321.9|6318.9|6321.6|6318.6|6321.9|6318.9|6321.6|6318.6|0
1621382110000|2021-05-18 23:55:10|6321.5|6318.5|6321.3|6318.3|6321.6|6318.6|6321.3|6318.3|0
1621382120000|2021-05-18 23:55:20|6321|6318|6320.5|6317.5|6321|6318|6320.5|6317.5|0
1621382130000|2021-05-18 23:55:30|6320.4|6317.4|6320.4|6317.4|6320.5|6317.5|6320.4|6317.4|0
1621382140000|2021-05-18 23:55:40|6320.3|6317.3|6320.5|6317.5|6320.5|6317.5|6320.2|6317.2|0
1621382150000|2021-05-18 23:55:50|6320.4|6317.4|6320.2|6317.2|6320.5|6317.5|6320.2|6317.2|0
1621382160000|2021-05-18 23:56:00|6320.3|6317.3|6320.5|6317.5|6320.5|6317.5|6320.2|6317.2|0
1621382170000|2021-05-18 23:56:10|6320.8|6317.8|6320.5|6317.5|6321|6318|6320.5|6317.5|0
1621382180000|2021-05-18 23:56:20|6320.2|6317.2|6320.2|6317.2|6320.5|6317.5|6320.2|6317.2|0
1621382190000|2021-05-18 23:56:30|6320.5|6317.5|6320.5|6317.5|6320.5|6317.5|6320.4|6317.4|0
1621382200000|2021-05-18 23:56:40|6320.2|6317.2|6320.2|6317.2|6320.5|6317.5|6320.2|6317.2|0
1621382210000|2021-05-18 23:56:50|6320|6317|6319.7|6316.7|6320|6317|6319.5|6316.5|0
1621382220000|2021-05-18 23:57:00|6319.5|6316.5|6319.2|6316.2|6319.5|6316.5|6319.2|6316.2|0
1621382230000|2021-05-18 23:57:10|6319.1|6316.1|6318.9|6315.9|6319.2|6316.2|6318.4|6315.4|0
1621382240000|2021-05-18 23:57:20|6318.6|6315.6|6319.2|6316.2|6319.2|6316.2|6318.6|6315.6|0
1621382250000|2021-05-18 23:57:30|6319.3|6316.3|6319.5|6316.5|6319.5|6316.5|6319.3|6316.3|0
1621382280000|2021-05-18 23:58:00|6319.2|6316.2|6319.4|6316.4|6319.4|6316.4|6319.2|6316.2|0
1621382290000|2021-05-18 23:58:10|6319.3|6316.3|6319.2|6316.2|6319.4|6316.4|6319.2|6316.2|0
1621382300000|2021-05-18 23:58:20|6319.3|6316.3|6319.2|6316.2|6319.4|6316.4|6319.2|6316.2|0
1621382310000|2021-05-18 23:58:30|6319.3|6316.3|6317.2|6314.2|6319.6|6316.6|6316.4|6313.4|0
1621382320000|2021-05-18 23:58:40|6317.5|6314.5|6317.8|6314.8|6317.8|6314.8|6317.5|6314.5|0
1621382330000|2021-05-18 23:58:50|6317.5|6314.5|6318.4|6315.4|6318.5|6315.5|6317.5|6314.5|0
1621382340000|2021-05-18 23:59:00|6318.1|6315.1|6318.5|6315.5|6318.5|6315.5|6318.1|6315.1|0
1621382350000|2021-05-18 23:59:10|6318.4|6315.4|6317.8|6314.8|6318.5|6315.5|6317.8|6314.8|0
1621382360000|2021-05-18 23:59:20|6317.5|6314.5|6317.2|6314.2|6317.8|6314.8|6317.2|6314.2|0
1621382370000|2021-05-18 23:59:30|6317.1|6314.1|6316.4|6313.4|6317.2|6314.2|6316.4|6313.4|0
1621382380000|2021-05-18 23:59:40|6316.8|6313.8|6316.8|6313.8|6317.2|6314.2|6316.5|6313.5|0
1621382390000|2021-05-18 23:59:50|6316.5|6313.5|6316.1|6313.1|6316.8|6313.8|6316.1|6313.1|0
1621382400000|2021-05-19 00:00:00|6316.2|6313.2|6318.9|6315.9|6318.9|6315.9|6316.2|6313.2|0
1621382410000|2021-05-19 00:00:10|6318.6|6315.6|6318.1|6315.1|6318.6|6315.6|6317.4|6314.4|0
1621382420000|2021-05-19 00:00:20|6318.2|6315.2|6318.9|6315.9|6319.2|6316.2|6318.1|6315.1|0
1621382430000|2021-05-19 00:00:30|6318.8|6315.8|6318.4|6315.4|6318.8|6315.8|6318.2|6315.2|0
1621382440000|2021-05-19 00:00:40|6318.6|6315.6|6318.9|6315.9|6318.9|6315.9|6318.6|6315.6|0
1621382450000|2021-05-19 00:00:50|6318.8|6315.8|6318.2|6315.2|6318.8|6315.8|6317.4|6314.4|0
1621382460000|2021-05-19 00:01:00|6318.1|6315.1|6318.8|6315.8|6318.9|6315.9|6317.8|6314.8|0
1621382470000|2021-05-19 00:01:10|6318.6|6315.6|6318.4|6315.4|6318.9|6315.9|6318.2|6315.2|0
1621382480000|2021-05-19 00:01:20|6318.6|6315.6|6318.4|6315.4|6318.9|6315.9|6318.4|6315.4|0
1621382490000|2021-05-19 00:01:30|6318.1|6315.1|6318.1|6315.1|6318.4|6315.4|6318.1|6315.1|0
1621382500000|2021-05-19 00:01:40|6318|6315|6317.8|6314.8|6318.1|6315.1|6317.4|6314.4|0
1621382510000|2021-05-19 00:01:50|6317.7|6314.7|6317.8|6314.8|6317.8|6314.8|6317.4|6314.4|0
1621382520000|2021-05-19 00:02:00|6318.1|6315.1|6317.4|6314.4|6318.1|6315.1|6317.4|6314.4|0
1621382530000|2021-05-19 00:02:10|6317.5|6314.5|6317.8|6314.8|6318.1|6315.1|6317.5|6314.5|0
1621382540000|2021-05-19 00:02:20|6317.9|6314.9|6318.1|6315.1|6318.1|6315.1|6317.8|6314.8|0
1621382550000|2021-05-19 00:02:30|6318.4|6315.4|6318.1|6315.1|6318.4|6315.4|6318.1|6315.1|0
1621382560000|2021-05-19 00:02:40|6318|6315|6318.9|6315.9|6318.9|6315.9|6317.8|6314.8|0
1621382570000|2021-05-19 00:02:50|6318.8|6315.8|6318.1|6315.1|6318.8|6315.8|6318.1|6315.1|0
1621382580000|2021-05-19 00:03:00|6317.9|6314.9|6318.1|6315.1|6318.1|6315.1|6317.8|6314.8|0
1621382590000|2021-05-19 00:03:10|6318|6315|6318.1|6315.1|6318.1|6315.1|6317.8|6314.8|0
1621382600000|2021-05-19 00:03:20|6317.9|6314.9|6317.4|6314.4|6317.9|6314.9|6317.4|6314.4|0
1621382610000|2021-05-19 00:03:30|6317.3|6314.3|6316.3|6313.3|6317.3|6314.3|6316.3|6313.3|0
1621382620000|2021-05-19 00:03:40|6316.4|6313.4|6316.3|6313.3|6316.8|6313.8|6316.3|6313.3|0
1621382630000|2021-05-19 00:03:50|6316.4|6313.4|6316.8|6313.8|6316.8|6313.8|6316.3|6313.3|0
1621382640000|2021-05-19 00:04:00|6316.7|6313.7|6315.4|6312.4|6316.7|6313.7|6315.1|6312.1|0
1621382650000|2021-05-19 00:04:10|6315.3|6312.3|6315.4|6312.4|6315.4|6312.4|6315.1|6312.1|0
1621382670000|2021-05-19 00:04:30|6315.3|6312.3|6313.4|6310.4|6315.3|6312.3|6313.3|6310.3|0
1621382680000|2021-05-19 00:04:40|6313.3|6310.3|6313.6|6310.6|6313.6|6310.6|6313.3|6310.3|0
1621382690000|2021-05-19 00:04:50|6313.4|6310.4|6313.6|6310.6|6313.6|6310.6|6313.3|6310.3|0
1621382700000|2021-05-19 00:05:00|6313.4|6310.4|6313.2|6310.2|6313.6|6310.6|6312.6|6309.6|0
1621382710000|2021-05-19 00:05:10|6312.9|6309.9|6312.6|6309.6|6312.9|6309.9|6312.1|6309.1|0
1621382720000|2021-05-19 00:05:20|6312.5|6309.5|6312.3|6309.3|6312.5|6309.5|6312.1|6309.1|0
1621382730000|2021-05-19 00:05:30|6312.6|6309.6|6312.9|6309.9|6312.9|6309.9|6312.6|6309.6|0
1621382740000|2021-05-19 00:05:40|6312.8|6309.8|6312.9|6309.9|6312.9|6309.9|6312.6|6309.6|0
1621382750000|2021-05-19 00:05:50|6312.8|6309.8|6312.6|6309.6|6312.9|6309.9|6312.6|6309.6|0
1621382760000|2021-05-19 00:06:00|6312.7|6309.7|6312.9|6309.9|6312.9|6309.9|6312.6|6309.6|0
1621382770000|2021-05-19 00:06:10|6312.7|6309.7|6313.5|6310.5|6313.5|6310.5|6312.6|6309.6|0
1621382780000|2021-05-19 00:06:20|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|0
1621382790000|2021-05-19 00:06:30|6312.9|6309.9|6313.2|6310.2|6313.2|6310.2|6312.9|6309.9|0
1621382800000|2021-05-19 00:06:40|6313.1|6310.1|6312.6|6309.6|6313.1|6310.1|6312.6|6309.6|0
1621382810000|2021-05-19 00:06:50|6312.9|6309.9|6313.1|6310.1|6313.2|6310.2|6312.9|6309.9|0
1621382820000|2021-05-19 00:07:00|6313|6310|6312.9|6309.9|6313.2|6310.2|6312.9|6309.9|0
1621382830000|2021-05-19 00:07:10|6312.8|6309.8|6312.6|6309.6|6312.8|6309.8|6312.6|6309.6|0
1621382840000|2021-05-19 00:07:20|6312.3|6309.3|6311.8|6308.8|6312.6|6309.6|6311.8|6308.8|0
1621382850000|2021-05-19 00:07:30|6311.6|6308.6|6310.4|6307.4|6311.8|6308.8|6310.1|6307.1|0
1621382860000|2021-05-19 00:07:40|6310.5|6307.5|6311.5|6308.5|6311.5|6308.5|6310.4|6307.4|0
1621382870000|2021-05-19 00:07:50|6311.6|6308.6|6311.8|6308.8|6312.2|6309.2|6311.5|6308.5|0
1621382880000|2021-05-19 00:08:00|6311.9|6308.9|6312.6|6309.6|6312.9|6309.9|6311.9|6308.9|0
1621382890000|2021-05-19 00:08:10|6312.3|6309.3|6313.3|6310.3|6313.3|6310.3|6312.2|6309.2|0
1621382910000|2021-05-19 00:08:30|6313.4|6310.4|6314.7|6311.7|6314.7|6311.7|6313.4|6310.4|0
1621382920000|2021-05-19 00:08:40|6314.6|6311.6|6314.8|6311.8|6314.8|6311.8|6314.2|6311.2|0
1621382930000|2021-05-19 00:08:50|6314.9|6311.9|6315.3|6312.3|6315.7|6312.7|6314.9|6311.9|0
1621382940000|2021-05-19 00:09:00|6315|6312|6314.7|6311.7|6315|6312|6314.4|6311.4|0
1621382950000|2021-05-19 00:09:10|6314.8|6311.8|6314.2|6311.2|6315|6312|6314.2|6311.2|0
1621382960000|2021-05-19 00:09:20|6313.9|6310.9|6313.9|6310.9|6314.2|6311.2|6313.9|6310.9|0
1621382970000|2021-05-19 00:09:30|6314|6311|6314.2|6311.2|6314.2|6311.2|6313.7|6310.7|0
1621382980000|2021-05-19 00:09:40|6314.3|6311.3|6315.3|6312.3|6315.3|6312.3|6314.3|6311.3|0
1621383000000|2021-05-19 00:10:00|6315.4|6312.4|6315.7|6312.7|6315.7|6312.7|6315.3|6312.3|0
1621383010000|2021-05-19 00:10:10|6315.6|6312.6|6315.7|6312.7|6315.7|6312.7|6315.3|6312.3|0
1621383020000|2021-05-19 00:10:20|6315.8|6312.8|6316.3|6313.3|6316.8|6313.8|6315.8|6312.8|0
1621383030000|2021-05-19 00:10:30|6316.5|6313.5|6317.5|6314.5|6317.7|6314.7|6316.3|6313.3|0
1621383040000|2021-05-19 00:10:40|6317.7|6314.7|6317.4|6314.4|6317.7|6314.7|6317.1|6314.1|0
1621383050000|2021-05-19 00:10:50|6317.5|6314.5|6317.4|6314.4|6318|6315|6317.4|6314.4|0
1621383070000|2021-05-19 00:11:10|6317.6|6314.6|6317.7|6314.7|6318|6315|6317.6|6314.6|0
1621383080000|2021-05-19 00:11:20|6317.8|6314.8|6318|6315|6318.2|6315.2|6317.7|6314.7|0
1621383090000|2021-05-19 00:11:30|6318.1|6315.1|6318.3|6315.3|6318.4|6315.4|6318|6315|0
1621383100000|2021-05-19 00:11:40|6318.2|6315.2|6318.1|6315.1|6318.2|6315.2|6317.7|6314.7|0
1621383110000|2021-05-19 00:11:50|6318.4|6315.4|6318.1|6315.1|6318.4|6315.4|6318.1|6315.1|0
1621383120000|2021-05-19 00:12:00|6318|6315|6317.7|6314.7|6318|6315|6317.1|6314.1|0
1621383130000|2021-05-19 00:12:10|6317.8|6314.8|6318.4|6315.4|6318.4|6315.4|6317.7|6314.7|0
1621383140000|2021-05-19 00:12:20|6318.8|6315.8|6318.1|6315.1|6318.8|6315.8|6318.1|6315.1|0
1621383150000|2021-05-19 00:12:30|6317.9|6314.9|6317.1|6314.1|6317.9|6314.9|6316.8|6313.8|0
1621383160000|2021-05-19 00:12:40|6318.4|6315.4|6318.7|6315.7|6319.1|6316.1|6318.4|6315.4|0
1621383170000|2021-05-19 00:12:50|6318.8|6315.8|6319.5|6316.5|6319.5|6316.5|6318.8|6315.8|0
1621383180000|2021-05-19 00:13:00|6319.4|6316.4|6319.4|6316.4|6319.7|6316.7|6319.4|6316.4|0
1621383190000|2021-05-19 00:13:10|6319.5|6316.5|6320.2|6317.2|6320.2|6317.2|6319.5|6316.5|0
1621383200000|2021-05-19 00:13:20|6320.3|6317.3|6319.7|6316.7|6320.5|6317.5|6319.7|6316.7|0
1621383210000|2021-05-19 00:13:30|6319.9|6316.9|6319.7|6316.7|6320.2|6317.2|6319.7|6316.7|0
1621383220000|2021-05-19 00:13:40|6319.6|6316.6|6320.8|6317.8|6320.8|6317.8|6319.4|6316.4|0
1621383230000|2021-05-19 00:13:50|6320.7|6317.7|6320.1|6317.1|6320.7|6317.7|6320.1|6317.1|0
1621383240000|2021-05-19 00:14:00|6319.7|6316.7|6319.7|6316.7|6319.7|6316.7|6319.7|6316.7|0
1621383250000|2021-05-19 00:14:10|6319.6|6316.6|6320.1|6317.1|6320.1|6317.1|6319.4|6316.4|0
1621383260000|2021-05-19 00:14:20|6319.7|6316.7|6319.7|6316.7|6319.8|6316.8|6319.7|6316.7|0
1621383270000|2021-05-19 00:14:30|6320.1|6317.1|6319.8|6316.8|6320.1|6317.1|6319.8|6316.8|0
1621383280000|2021-05-19 00:14:40|6319.9|6316.9|6319.7|6316.7|6320.1|6317.1|6319.7|6316.7|0
1621383290000|2021-05-19 00:14:50|6319.8|6316.8|6320.1|6317.1|6320.1|6317.1|6319.7|6316.7|0
1621383300000|2021-05-19 00:15:00|6319.8|6316.8|6319.4|6316.4|6319.8|6316.8|6319.4|6316.4|0
1621383310000|2021-05-19 00:15:10|6319.3|6316.3|6313.7|6310.7|6319.3|6316.3|6313.7|6310.7|0
1621383320000|2021-05-19 00:15:20|6315|6312|6313.6|6310.6|6315|6312|6313.6|6310.6|0
1621383330000|2021-05-19 00:15:30|6313.9|6310.9|6312.5|6309.5|6313.9|6310.9|6312.5|6309.5|0
1621383340000|2021-05-19 00:15:40|6312.4|6309.4|6312.4|6309.4|6312.4|6309.4|6311|6308|0
1621383360000|2021-05-19 00:16:00|6312.5|6309.5|6313.9|6310.9|6313.9|6310.9|6312.5|6309.5|0
1621383370000|2021-05-19 00:16:10|6314|6311|6314|6311|6314|6311|6313.9|6310.9|0
1621383380000|2021-05-19 00:16:20|6313.9|6310.9|6313.7|6310.7|6313.9|6310.9|6312.3|6309.3|0
1621383390000|2021-05-19 00:16:30|6313.8|6310.8|6313.8|6310.8|6313.8|6310.8|6313.8|6310.8|0
1621383400000|2021-05-19 00:16:40|6314.1|6311.1|6313.7|6310.7|6314.5|6311.5|6313.7|6310.7|0
1621383410000|2021-05-19 00:16:50|6313.8|6310.8|6313.7|6310.7|6313.8|6310.8|6313.7|6310.7|0
1621383420000|2021-05-19 00:17:00|6313.8|6310.8|6313.8|6310.8|6313.8|6310.8|6313.8|6310.8|0
1621383430000|2021-05-19 00:17:10|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|0
1621383440000|2021-05-19 00:17:20|6314.9|6311.9|6313.7|6310.7|6314.9|6311.9|6313.7|6310.7|0
1621383450000|2021-05-19 00:17:30|6313.8|6310.8|6313.8|6310.8|6313.8|6310.8|6313.7|6310.7|0
1621383460000|2021-05-19 00:17:40|6314|6311|6314.5|6311.5|6314.5|6311.5|6313.8|6310.8|0
1621383470000|2021-05-19 00:17:50|6314.2|6311.2|6313.7|6310.7|6314.5|6311.5|6313.7|6310.7|0
1621383480000|2021-05-19 00:18:00|6313.8|6310.8|6313.8|6310.8|6313.8|6310.8|6313.7|6310.7|0
1621383490000|2021-05-19 00:18:10|6313.7|6310.7|6313.7|6310.7|6313.8|6310.8|6313.7|6310.7|0
1621383500000|2021-05-19 00:18:20|6313.8|6310.8|6313.8|6310.8|6315.2|6312.2|6313.8|6310.8|0
1621383510000|2021-05-19 00:18:30|6314.3|6311.3|6315.2|6312.2|6315.2|6312.2|6314.3|6311.3|0
1621383520000|2021-05-19 00:18:40|6315.3|6312.3|6315.2|6312.2|6315.3|6312.3|6315.2|6312.2|0
1621383530000|2021-05-19 00:18:50|6315.3|6312.3|6316.7|6313.7|6316.7|6313.7|6315.3|6312.3|0
1621383550000|2021-05-19 00:19:10|6316.8|6313.8|6316.7|6313.7|6316.8|6313.8|6316.7|6313.7|0
1621383560000|2021-05-19 00:19:20|6316.8|6313.8|6316.8|6313.8|6316.8|6313.8|6316.8|6313.8|0
1621383570000|2021-05-19 00:19:30|6316.2|6313.2|6315.3|6312.3|6316.2|6313.2|6315.3|6312.3|0
1621383580000|2021-05-19 00:19:40|6315.4|6312.4|6315.3|6312.3|6315.4|6312.4|6315.3|6312.3|0
1621383590000|2021-05-19 00:19:50|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|6315.2|6312.2|0
1621383600000|2021-05-19 00:20:00|6315.3|6312.3|6315.2|6312.2|6315.3|6312.3|6315.2|6312.2|0
1621383610000|2021-05-19 00:20:10|6315.1|6312.1|6315.2|6312.2|6315.2|6312.2|6315.1|6312.1|0
1621383620000|2021-05-19 00:20:20|6315.1|6312.1|6315.1|6312.1|6315.2|6312.2|6315.1|6312.1|0
1621383630000|2021-05-19 00:20:30|6315|6312|6315|6312|6315|6312|6315|6312|0
1621383640000|2021-05-19 00:20:40|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|0
1621383660000|2021-05-19 00:21:00|6315.2|6312.2|6316.7|6313.7|6316.7|6313.7|6315.2|6312.2|0
1621383670000|2021-05-19 00:21:10|6317.3|6314.3|6318.1|6315.1|6318.1|6315.1|6317.3|6314.3|0
1621383680000|2021-05-19 00:21:20|6318.2|6315.2|6319.7|6316.7|6319.7|6316.7|6318.2|6315.2|0
1621383690000|2021-05-19 00:21:30|6319.2|6316.2|6318.2|6315.2|6319.2|6316.2|6318.2|6315.2|0
1621383700000|2021-05-19 00:21:40|6318.3|6315.3|6318.3|6315.3|6318.3|6315.3|6318.3|6315.3|0
1621383710000|2021-05-19 00:21:50|6318.9|6315.9|6321.2|6318.2|6321.2|6318.2|6318.9|6315.9|0
1621383720000|2021-05-19 00:22:00|6321.3|6318.3|6319.8|6316.8|6321.3|6318.3|6319.8|6316.8|0
1621383730000|2021-05-19 00:22:10|6320.3|6317.3|6321.3|6318.3|6321.3|6318.3|6320.3|6317.3|0
1621383740000|2021-05-19 00:22:20|6321.2|6318.2|6322.7|6319.7|6322.7|6319.7|6321.2|6318.2|0
1621383750000|2021-05-19 00:22:30|6322.8|6319.8|6322.8|6319.8|6324.2|6321.2|6322.8|6319.8|0
1621383760000|2021-05-19 00:22:40|6323.5|6320.5|6324.2|6321.2|6324.3|6321.3|6322.8|6319.8|0
1621383770000|2021-05-19 00:22:50|6323.7|6320.7|6322.8|6319.8|6323.7|6320.7|6322.8|6319.8|0
1621383810000|2021-05-19 00:23:30|6322.5|6319.5|6321.3|6318.3|6322.5|6319.5|6321.3|6318.3|0
1621383820000|2021-05-19 00:23:40|6321.2|6318.2|6319.9|6316.9|6321.2|6318.2|6319.8|6316.8|0
1621383830000|2021-05-19 00:23:50|6319.8|6316.8|6319.8|6316.8|6319.9|6316.9|6319.8|6316.8|0
1621383840000|2021-05-19 00:24:00|6319.3|6316.3|6319.9|6316.9|6319.9|6316.9|6318.4|6315.4|0
1621383870000|2021-05-19 00:24:30|6320.2|6317.2|6321.3|6318.3|6321.4|6318.4|6320.2|6317.2|0
1621383880000|2021-05-19 00:24:40|6321.4|6318.4|6321.3|6318.3|6321.4|6318.4|6321.3|6318.3|0
1621383900000|2021-05-19 00:25:00|6321.4|6318.4|6324.3|6321.3|6324.3|6321.3|6321.4|6318.4|0
1621383910000|2021-05-19 00:25:10|6324.2|6321.2|6324.2|6321.2|6324.3|6321.3|6324.2|6321.2|0
1621383920000|2021-05-19 00:25:20|6324.3|6321.3|6324.2|6321.2|6324.3|6321.3|6322.8|6319.8|0
1621383930000|2021-05-19 00:25:30|6323.7|6320.7|6322.9|6319.9|6323.7|6320.7|6322.8|6319.8|0
1621383940000|2021-05-19 00:25:40|6323.4|6320.4|6324.3|6321.3|6324.3|6321.3|6323.4|6320.4|0
1621383950000|2021-05-19 00:25:50|6323.8|6320.8|6322.9|6319.9|6323.8|6320.8|6322.8|6319.8|0
1621383960000|2021-05-19 00:26:00|6322.8|6319.8|6322.8|6319.8|6322.9|6319.9|6322.8|6319.8|0
1621383970000|2021-05-19 00:26:10|6322.1|6319.1|6322.8|6319.8|6322.8|6319.8|6322.1|6319.1|0
1621383980000|2021-05-19 00:26:20|6322.9|6319.9|6322.8|6319.8|6322.9|6319.9|6322.1|6319.1|0
1621383990000|2021-05-19 00:26:30|6322.9|6319.9|6322.9|6319.9|6322.9|6319.9|6322.9|6319.9|0
1621384000000|2021-05-19 00:26:40|6323.4|6320.4|6324.3|6321.3|6324.3|6321.3|6323.4|6320.4|0
1621384020000|2021-05-19 00:27:00|6324.2|6321.2|6324.2|6321.2|6324.2|6321.2|6324.2|6321.2|0
1621384030000|2021-05-19 00:27:10|6324.3|6321.3|6324.3|6321.3|6324.3|6321.3|6324.3|6321.3|0
1621384060000|2021-05-19 00:27:40|6325.7|6322.7|6324.3|6321.3|6325.7|6322.7|6324.3|6321.3|0
1621384070000|2021-05-19 00:27:50|6324.2|6321.2|6325.7|6322.7|6325.7|6322.7|6324.2|6321.2|0
1621384080000|2021-05-19 00:28:00|6326.3|6323.3|6327.1|6324.1|6327.1|6324.1|6326.3|6323.3|0
1621384090000|2021-05-19 00:28:10|6326.6|6323.6|6325.7|6322.7|6326.6|6323.6|6325.6|6322.6|0
1621384100000|2021-05-19 00:28:20|6325.6|6322.6|6325.7|6322.7|6325.7|6322.7|6325.6|6322.6|0
1621384130000|2021-05-19 00:28:50|6325.8|6322.8|6325.8|6322.8|6327.2|6324.2|6325.8|6322.8|0
1621384160000|2021-05-19 00:29:20|6327.3|6324.3|6327.2|6324.2|6327.3|6324.3|6327.2|6324.2|0
1621384190000|2021-05-19 00:29:50|6327.3|6324.3|6327.3|6324.3|6327.3|6324.3|6327.3|6324.3|0
1621384200000|2021-05-19 00:30:00|6327.4|6324.4|6327.6|6324.6|6328.2|6325.2|6327.4|6324.4|0
1621384210000|2021-05-19 00:30:10|6327.5|6324.5|6327.5|6324.5|6327.6|6324.6|6327.5|6324.5|0
1621384230000|2021-05-19 00:30:30|6326.9|6323.9|6326|6323|6326.9|6323.9|6326|6323|0
1621384240000|2021-05-19 00:30:40|6326.1|6323.1|6327.6|6324.6|6327.6|6324.6|6326.1|6323.1|0
1621384260000|2021-05-19 00:31:00|6327.3|6324.3|6327.6|6324.6|6327.6|6324.6|6326.2|6323.2|0
1621384270000|2021-05-19 00:31:10|6327.7|6324.7|6327.6|6324.6|6327.7|6324.7|6326.9|6323.9|0
1621384290000|2021-05-19 00:31:30|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|0
1621384300000|2021-05-19 00:31:40|6326.1|6323.1|6326.1|6323.1|6326.1|6323.1|6326.1|6323.1|0
1621384310000|2021-05-19 00:31:50|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|6326.1|6323.1|0
1621384320000|2021-05-19 00:32:00|6326.1|6323.1|6324.7|6321.7|6326.1|6323.1|6324.7|6321.7|0
1621384340000|2021-05-19 00:32:20|6324.6|6321.6|6323.2|6320.2|6324.6|6321.6|6323.2|6320.2|0
1621384360000|2021-05-19 00:32:40|6323.1|6320.1|6323.1|6320.1|6323.2|6320.2|6323.1|6320.1|0
1621384370000|2021-05-19 00:32:50|6323.2|6320.2|6323.2|6320.2|6323.2|6320.2|6323.2|6320.2|0
1621384380000|2021-05-19 00:33:00|6323.4|6320.4|6323.2|6320.2|6324.6|6321.6|6323.2|6320.2|0
1621384390000|2021-05-19 00:33:10|6323.1|6320.1|6323.1|6320.1|6323.1|6320.1|6323.1|6320.1|0
1621384470000|2021-05-19 00:34:30|6323.2|6320.2|6324.6|6321.6|6324.6|6321.6|6323.1|6320.1|0
1621384480000|2021-05-19 00:34:40|6324|6321|6324.6|6321.6|6324.6|6321.6|6323.1|6320.1|0
1621384500000|2021-05-19 00:35:00|6324.5|6321.5|6323.1|6320.1|6324.5|6321.5|6323.1|6320.1|0
1621384530000|2021-05-19 00:35:30|6323|6320|6321.6|6318.6|6323|6320|6321.6|6318.6|0
1621384540000|2021-05-19 00:35:40|6323|6320|6321.5|6318.5|6323.1|6320.1|6321.5|6318.5|0
1621384550000|2021-05-19 00:35:50|6321|6318|6321.5|6318.5|6321.5|6318.5|6320.1|6317.1|0
1621384560000|2021-05-19 00:36:00|6321.6|6318.6|6320.1|6317.1|6321.6|6318.6|6320.1|6317.1|0
1621384580000|2021-05-19 00:36:20|6320|6317|6320|6317|6320.1|6317.1|6320|6317|0
1621384590000|2021-05-19 00:36:30|6320.1|6317.1|6320.1|6317.1|6320.1|6317.1|6320.1|6317.1|0
1621384600000|2021-05-19 00:36:40|6320.8|6317.8|6320.8|6317.8|6320.8|6317.8|6320.8|6317.8|0
1621384610000|2021-05-19 00:36:50|6320.9|6317.9|6321.6|6318.6|6321.6|6318.6|6320.9|6317.9|0
1621384620000|2021-05-19 00:37:00|6321.5|6318.5|6321.5|6318.5|6321.6|6318.6|6321.5|6318.5|0
1621384630000|2021-05-19 00:37:10|6321|6318|6320.1|6317.1|6321.5|6318.5|6320.1|6317.1|0
1621384640000|2021-05-19 00:37:20|6320.4|6317.4|6320.1|6317.1|6321.6|6318.6|6320.1|6317.1|0
1621384680000|2021-05-19 00:38:00|6319.8|6316.8|6318.6|6315.6|6320.1|6317.1|6318.6|6315.6|0
1621384690000|2021-05-19 00:38:10|6319.2|6316.2|6318.6|6315.6|6320.1|6317.1|6318.6|6315.6|0
1621384700000|2021-05-19 00:38:20|6318.9|6315.9|6320.1|6317.1|6320.1|6317.1|6318.9|6315.9|0
1621384710000|2021-05-19 00:38:30|6320.6|6317.6|6321.5|6318.5|6321.5|6318.5|6320.6|6317.6|0
1621384720000|2021-05-19 00:38:40|6321|6318|6320.8|6317.8|6321|6318|6320.1|6317.1|0
1621384730000|2021-05-19 00:38:50|6321.5|6318.5|6321.5|6318.5|6321.5|6318.5|6320.1|6317.1|0
1621384740000|2021-05-19 00:39:00|6321.6|6318.6|6323|6320|6323|6320|6321.5|6318.5|0
1621384800000|2021-05-19 00:40:00|6323.1|6320.1|6323|6320|6324.5|6321.5|6323|6320|0
1621384810000|2021-05-19 00:40:10|6323.3|6320.3|6324.5|6321.5|6324.5|6321.5|6323.3|6320.3|0
1621384820000|2021-05-19 00:40:20|6324.6|6321.6|6324.6|6321.6|6324.6|6321.6|6324.6|6321.6|0
1621384830000|2021-05-19 00:40:30|6325.1|6322.1|6326|6323|6326|6323|6325.1|6322.1|0
1621384850000|2021-05-19 00:40:50|6325.7|6322.7|6326.1|6323.1|6326.1|6323.1|6325.3|6322.3|0
1621384860000|2021-05-19 00:41:00|6326|6323|6326|6323|6326|6323|6324.5|6321.5|0
1621384870000|2021-05-19 00:41:10|6325.7|6322.7|6326|6323|6326|6323|6325.3|6322.3|0
1621384880000|2021-05-19 00:41:20|6325.3|6322.3|6325.3|6322.3|6325.3|6322.3|6324.5|6321.5|0
1621384890000|2021-05-19 00:41:30|6325|6322|6326|6323|6326|6323|6324.5|6321.5|0
1621384900000|2021-05-19 00:41:40|6324.5|6321.5|6324.5|6321.5|6324.6|6321.6|6324.5|6321.5|0
1621384910000|2021-05-19 00:41:50|6324.8|6321.8|6326|6323|6326|6323|6324.8|6321.8|0
1621384930000|2021-05-19 00:42:10|6326.1|6323.1|6326|6323|6327.5|6324.5|6326|6323|0
1621384950000|2021-05-19 00:42:30|6325.9|6322.9|6325.9|6322.9|6325.9|6322.9|6325.9|6322.9|0
1621384960000|2021-05-19 00:42:40|6325.7|6322.7|6324.5|6321.5|6325.9|6322.9|6324.5|6321.5|0
1621384970000|2021-05-19 00:42:50|6325.1|6322.1|6326|6323|6326|6323|6325.1|6322.1|0
1621384990000|2021-05-19 00:43:10|6325.4|6322.4|6326|6323|6326|6323|6324.5|6321.5|0
1621385040000|2021-05-19 00:44:00|6325.9|6322.9|6325.9|6322.9|6325.9|6322.9|6325.9|6322.9|0
1621385050000|2021-05-19 00:44:10|6325.4|6322.4|6324.5|6321.5|6325.4|6322.4|6324.5|6321.5|0
1621385070000|2021-05-19 00:44:30|6325.3|6322.3|6326|6323|6326|6323|6325.3|6322.3|0
1621385080000|2021-05-19 00:44:40|6327.4|6324.4|6327.4|6324.4|6327.4|6324.4|6327.4|6324.4|0
1621385100000|2021-05-19 00:45:00|6326.9|6323.9|6326|6323|6326.9|6323.9|6326|6323|0
1621385130000|2021-05-19 00:45:30|6326.6|6323.6|6327.5|6324.5|6327.5|6324.5|6326.6|6323.6|0
1621385140000|2021-05-19 00:45:40|6327.8|6324.8|6327.5|6324.5|6328.2|6325.2|6327.5|6324.5|0
1621385150000|2021-05-19 00:45:50|6327.6|6324.6|6327.6|6324.6|6327.6|6324.6|6327.6|6324.6|0
1621385160000|2021-05-19 00:46:00|6327.5|6324.5|6327.6|6324.6|6327.6|6324.6|6327.5|6324.5|0
1621385170000|2021-05-19 00:46:10|6327.9|6324.9|6327.6|6324.6|6328.4|6325.4|6327.6|6324.6|0
1621385180000|2021-05-19 00:46:20|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|0
1621385200000|2021-05-19 00:46:40|6327.8|6324.8|6329.3|6326.3|6329.3|6326.3|6327.8|6324.8|0
1621385210000|2021-05-19 00:46:50|6329.2|6326.2|6329.3|6326.3|6329.3|6326.3|6329.2|6326.2|0
1621385220000|2021-05-19 00:47:00|6329.8|6326.8|6330.7|6327.7|6330.7|6327.7|6329.8|6326.8|0
1621385240000|2021-05-19 00:47:20|6330.4|6327.4|6330|6327|6330.4|6327.4|6330|6327|0
1621385250000|2021-05-19 00:47:30|6330.3|6327.3|6329.3|6326.3|6330.7|6327.7|6329.3|6326.3|0
1621385260000|2021-05-19 00:47:40|6329.2|6326.2|6329.3|6326.3|6329.3|6326.3|6327.8|6324.8|0
1621385290000|2021-05-19 00:48:10|6329.2|6326.2|6329.2|6326.2|6329.3|6326.3|6329.2|6326.2|0
1621385300000|2021-05-19 00:48:20|6328.7|6325.7|6327.8|6324.8|6328.7|6325.7|6327.7|6324.7|0
1621385360000|2021-05-19 00:49:20|6328.4|6325.4|6329.2|6326.2|6329.2|6326.2|6328.4|6325.4|0
1621385370000|2021-05-19 00:49:30|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|6329.2|6326.2|0
1621385390000|2021-05-19 00:49:50|6329.6|6326.6|6329.3|6326.3|6330|6327|6329.3|6326.3|0
1621385410000|2021-05-19 00:50:10|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|0
1621385420000|2021-05-19 00:50:20|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|0
1621385440000|2021-05-19 00:50:40|6329.4|6326.4|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|0
1621385450000|2021-05-19 00:50:50|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|6329.4|6326.4|0
1621385480000|2021-05-19 00:51:20|6330.8|6327.8|6330.8|6327.8|6330.8|6327.8|6330.8|6327.8|0
1621385500000|2021-05-19 00:51:40|6330.5|6327.5|6330.7|6327.7|6330.8|6327.8|6330|6327|0
1621385510000|2021-05-19 00:51:50|6330.8|6327.8|6329.3|6326.3|6330.8|6327.8|6329.3|6326.3|0
1621385520000|2021-05-19 00:52:00|6329.4|6326.4|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|0
1621385530000|2021-05-19 00:52:10|6329.4|6326.4|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|0
1621385540000|2021-05-19 00:52:20|6329.2|6326.2|6329.3|6326.3|6329.3|6326.3|6329.2|6326.2|0
1621385550000|2021-05-19 00:52:30|6329.2|6326.2|6329.3|6326.3|6329.3|6326.3|6329.2|6326.2|0
1621385570000|2021-05-19 00:52:50|6329.2|6326.2|6329.3|6326.3|6329.3|6326.3|6329.2|6326.2|0
1621385580000|2021-05-19 00:53:00|6330.7|6327.7|6330.7|6327.7|6330.7|6327.7|6330.7|6327.7|0
1621385630000|2021-05-19 00:53:50|6330.6|6327.6|6330.7|6327.7|6330.7|6327.7|6330.6|6327.6|0
1621385650000|2021-05-19 00:54:10|6330.6|6327.6|6330.6|6327.6|6330.7|6327.7|6330.6|6327.6|0
1621385670000|2021-05-19 00:54:30|6330.7|6327.7|6330.7|6327.7|6330.7|6327.7|6330.7|6327.7|0
1621385680000|2021-05-19 00:54:40|6330.4|6327.4|6329.9|6326.9|6330.7|6327.7|6329.9|6326.9|0
1621385690000|2021-05-19 00:54:50|6329.7|6326.7|6329.2|6326.2|6329.7|6326.7|6329.2|6326.2|0
1621385700000|2021-05-19 00:55:00|6330.6|6327.6|6330.6|6327.6|6330.6|6327.6|6330.6|6327.6|0
1621385720000|2021-05-19 00:55:20|6330|6327|6329.2|6326.2|6330|6327|6329.2|6326.2|0
1621385730000|2021-05-19 00:55:30|6329.1|6326.1|6329.1|6326.1|6329.1|6326.1|6329.1|6326.1|0
1621385740000|2021-05-19 00:55:40|6328.5|6325.5|6327.7|6324.7|6328.5|6325.5|6327.6|6324.6|0
1621385750000|2021-05-19 00:55:50|6327.6|6324.6|6327.7|6324.7|6327.7|6324.7|6327.6|6324.6|0
1621385770000|2021-05-19 00:56:10|6327.6|6324.6|6327.7|6324.7|6327.7|6324.7|6327.6|6324.6|0
1621385800000|2021-05-19 00:56:40|6327.6|6324.6|6327.6|6324.6|6327.6|6324.6|6327.6|6324.6|0
1621385810000|2021-05-19 00:56:50|6327|6324|6326.1|6323.1|6327|6324|6326.1|6323.1|0
1621385820000|2021-05-19 00:57:00|6326.2|6323.2|6326.1|6323.1|6326.2|6323.2|6326.1|6323.1|0
1621385830000|2021-05-19 00:57:10|6326|6323|6324.6|6321.6|6326|6323|6324.6|6321.6|0
1621385850000|2021-05-19 00:57:30|6325.2|6322.2|6326.1|6323.1|6326.1|6323.1|6325.2|6322.2|0
1621385860000|2021-05-19 00:57:40|6326.2|6323.2|6327.6|6324.6|6327.6|6324.6|6326.2|6323.2|0
1621385870000|2021-05-19 00:57:50|6327|6324|6326.2|6323.2|6327|6324|6326.2|6323.2|0
1621385880000|2021-05-19 00:58:00|6326.1|6323.1|6326.9|6323.9|6326.9|6323.9|6326.1|6323.1|0
1621385890000|2021-05-19 00:58:10|6327.6|6324.6|6326.2|6323.2|6327.7|6324.7|6326.2|6323.2|0
1621385900000|2021-05-19 00:58:20|6326.7|6323.7|6327.6|6324.6|6327.6|6324.6|6326.7|6323.7|0
1621385910000|2021-05-19 00:58:30|6327.3|6324.3|6326.1|6323.1|6327.6|6324.6|6326.1|6323.1|0
1621385920000|2021-05-19 00:58:40|6326.2|6323.2|6324.7|6321.7|6326.2|6323.2|6324.6|6321.6|0
1621385930000|2021-05-19 00:58:50|6324.6|6321.6|6324.6|6321.6|6326.1|6323.1|6324.6|6321.6|0
1621385950000|2021-05-19 00:59:10|6324.7|6321.7|6326.1|6323.1|6326.1|6323.1|6324.7|6321.7|0
1621385960000|2021-05-19 00:59:20|6326.2|6323.2|6326.1|6323.1|6326.2|6323.2|6326.1|6323.1|0
1621385970000|2021-05-19 00:59:30|6326.2|6323.2|6326.1|6323.1|6326.2|6323.2|6326.1|6323.1|0
1621385990000|2021-05-19 00:59:50|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|6326.1|6323.1|0
1621386000000|2021-05-19 01:00:00|6326.1|6323.1|6324.6|6321.6|6326.1|6323.1|6324.6|6321.6|0
1621386010000|2021-05-19 01:00:10|6324.7|6321.7|6326.1|6323.1|6326.1|6323.1|6324.6|6321.6|0
1621386020000|2021-05-19 01:00:20|6324.7|6321.7|6326.1|6323.1|6326.1|6323.1|6324.7|6321.7|0
1621386030000|2021-05-19 01:00:30|6326.2|6323.2|6326.2|6323.2|6326.2|6323.2|6326.1|6323.1|0
1621386040000|2021-05-19 01:00:40|6326.1|6323.1|6326.1|6323.1|6326.2|6323.2|6326.1|6323.1|0
1621386050000|2021-05-19 01:00:50|6326.2|6323.2|6326.1|6323.1|6326.2|6323.2|6326.1|6323.1|0
1621386060000|2021-05-19 01:01:00|6326.2|6323.2|6326.1|6323.1|6326.2|6323.2|6326.1|6323.1|0
1621386070000|2021-05-19 01:01:10|6326.2|6323.2|6326.1|6323.1|6326.2|6323.2|6326.1|6323.1|0
1621386080000|2021-05-19 01:01:20|6324.7|6321.7|6324.6|6321.6|6324.7|6321.7|6323.1|6320.1|0
1621386090000|2021-05-19 01:01:30|6323.2|6320.2|6323.2|6320.2|6323.2|6320.2|6323.2|6320.2|0
1621386100000|2021-05-19 01:01:40|6323.1|6320.1|6323.1|6320.1|6323.1|6320.1|6323.1|6320.1|0
1621386110000|2021-05-19 01:01:50|6323|6320|6323|6320|6323|6320|6321.6|6318.6|0
1621386120000|2021-05-19 01:02:00|6323.1|6320.1|6323.1|6320.1|6323.1|6320.1|6323|6320|0
1621386140000|2021-05-19 01:02:20|6323|6320|6323.1|6320.1|6323.1|6320.1|6323|6320|0
1621386150000|2021-05-19 01:02:30|6323.2|6320.2|6324.6|6321.6|6324.6|6321.6|6323.2|6320.2|0
1621386180000|2021-05-19 01:03:00|6324.7|6321.7|6326.2|6323.2|6326.2|6323.2|6324.7|6321.7|0
1621386190000|2021-05-19 01:03:10|6326.1|6323.1|6326.2|6323.2|6326.2|6323.2|6326.1|6323.1|0
1621386210000|2021-05-19 01:03:30|6326.7|6323.7|6326.9|6323.9|6327.6|6324.6|6326.7|6323.7|0
1621386220000|2021-05-19 01:03:40|6327.2|6324.2|6327.6|6324.6|6327.6|6324.6|6326.9|6323.9|0
1621386240000|2021-05-19 01:04:00|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|6327.7|6324.7|0
1621386250000|2021-05-19 01:04:10|6327.8|6324.8|6329.2|6326.2|6329.2|6326.2|6327.8|6324.8|0
1621386260000|2021-05-19 01:04:20|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|6329.3|6326.3|0
1621386280000|2021-05-19 01:04:40|6329.4|6326.4|6330.8|6327.8|6330.8|6327.8|6329.4|6326.4|0
1621386290000|2021-05-19 01:04:50|6330.9|6327.9|6330.9|6327.9|6332.3|6329.3|6330.9|6327.9|0
1621386300000|2021-05-19 01:05:00|6331.4|6328.4|6330.8|6327.8|6332.3|6329.3|6330.8|6327.8|0
1621386310000|2021-05-19 01:05:10|6330.9|6327.9|6330.8|6327.8|6330.9|6327.9|6330.8|6327.8|0
1621386320000|2021-05-19 01:05:20|6330.9|6327.9|6330.8|6327.8|6330.9|6327.9|6330.8|6327.8|0
1621386350000|2021-05-19 01:05:50|6330.9|6327.9|6330.8|6327.8|6330.9|6327.9|6330.8|6327.8|0
1621386360000|2021-05-19 01:06:00|6330.9|6327.9|6330.9|6327.9|6330.9|6327.9|6330.9|6327.9|0
1621386370000|2021-05-19 01:06:10|6331.5|6328.5|6332.4|6329.4|6332.4|6329.4|6331.5|6328.5|0
1621386380000|2021-05-19 01:06:20|6332.5|6329.5|6332.4|6329.4|6332.5|6329.5|6332.4|6329.4|0
1621386390000|2021-05-19 01:06:30|6332.1|6329.1|6331.6|6328.6|6332.4|6329.4|6330.9|6327.9|0
1621386400000|2021-05-19 01:06:40|6332.3|6329.3|6332.3|6329.3|6332.3|6329.3|6330.9|6327.9|0
1621386410000|2021-05-19 01:06:50|6331.7|6328.7|6330.9|6327.9|6331.7|6328.7|6330.9|6327.9|0
1621386420000|2021-05-19 01:07:00|6330.8|6327.8|6330.9|6327.9|6330.9|6327.9|6330.8|6327.8|0
1621386450000|2021-05-19 01:07:30|6331.4|6328.4|6332.4|6329.4|6332.4|6329.4|6331.4|6328.4|0
1621386460000|2021-05-19 01:07:40|6332.3|6329.3|6332.4|6329.4|6332.4|6329.4|6332.3|6329.3|0
1621386470000|2021-05-19 01:07:50|6332.3|6329.3|6333.8|6330.8|6333.8|6330.8|6332.3|6329.3|0
1621386480000|2021-05-19 01:08:00|6333.9|6330.9|6334.6|6331.6|6335.3|6332.3|6333.9|6330.9|0
1621386490000|2021-05-19 01:08:10|6333.9|6330.9|6335.3|6332.3|6335.4|6332.4|6333.9|6330.9|0
1621386500000|2021-05-19 01:08:20|6335.4|6332.4|6335.3|6332.3|6335.4|6332.4|6335.3|6332.3|0
1621386510000|2021-05-19 01:08:30|6335|6332|6335.3|6332.3|6336.1|6333.1|6333.9|6330.9|0
1621386530000|2021-05-19 01:08:50|6336.7|6333.7|6336.4|6333.4|6337.1|6334.1|6335.7|6332.7|0
1621386540000|2021-05-19 01:09:00|6336.7|6333.7|6336.4|6333.4|6337.1|6334.1|6336.4|6333.4|0
1621386550000|2021-05-19 01:09:10|6336.7|6333.7|6337.1|6334.1|6337.1|6334.1|6336.7|6333.7|0
1621386560000|2021-05-19 01:09:20|6337.2|6334.2|6337.1|6334.1|6337.2|6334.2|6337.1|6334.1|0
1621386570000|2021-05-19 01:09:30|6337.8|6334.8|6337.1|6334.1|6337.8|6334.8|6337|6334|0
1621386580000|2021-05-19 01:09:40|6337|6334|6338.5|6335.5|6338.5|6335.5|6337|6334|0
1621386590000|2021-05-19 01:09:50|6338.2|6335.2|6337.3|6334.3|6338.2|6335.2|6337|6334|0
1621386600000|2021-05-19 01:10:00|6337.8|6334.8|6337|6334|6337.8|6334.8|6337|6334|0
1621386610000|2021-05-19 01:10:10|6335.6|6332.6|6335.5|6332.5|6335.6|6332.6|6335.5|6332.5|0
1621386620000|2021-05-19 01:10:20|6335.6|6332.6|6335.5|6332.5|6335.6|6332.6|6335.5|6332.5|0
1621386630000|2021-05-19 01:10:30|6335.6|6332.6|6335.5|6332.5|6335.6|6332.6|6335.5|6332.5|0
1621386640000|2021-05-19 01:10:40|6335.6|6332.6|6334.1|6331.1|6335.6|6332.6|6334.1|6331.1|0
1621386660000|2021-05-19 01:11:00|6334|6331|6334.1|6331.1|6334.1|6331.1|6334|6331|0
1621386670000|2021-05-19 01:11:10|6334|6331|6334.1|6331.1|6334.1|6331.1|6334|6331|0
1621386700000|2021-05-19 01:11:40|6334.2|6331.2|6334.2|6331.2|6334.2|6331.2|6334.2|6331.2|0
1621386710000|2021-05-19 01:11:50|6334.7|6331.7|6335.6|6332.6|6335.6|6332.6|6334.7|6331.7|0
1621386720000|2021-05-19 01:12:00|6335.1|6332.1|6335.6|6332.6|6335.6|6332.6|6334.2|6331.2|0
1621386730000|2021-05-19 01:12:10|6334.2|6331.2|6334.2|6331.2|6334.2|6331.2|6334.2|6331.2|0
1621386740000|2021-05-19 01:12:20|6334.7|6331.7|6335.6|6332.6|6335.6|6332.6|6334.7|6331.7|0
1621386780000|2021-05-19 01:13:00|6335.5|6332.5|6334.1|6331.1|6335.5|6332.5|6334.1|6331.1|0
1621386790000|2021-05-19 01:13:10|6334|6331|6335.6|6332.6|6335.6|6332.6|6334|6331|0
1621386800000|2021-05-19 01:13:20|6335.5|6332.5|6335.5|6332.5|6335.6|6332.6|6335.5|6332.5|0
1621386810000|2021-05-19 01:13:30|6336.1|6333.1|6335.5|6332.5|6337|6334|6335.5|6332.5|0
1621386820000|2021-05-19 01:13:40|6335.6|6332.6|6335.6|6332.6|6335.6|6332.6|6335.5|6332.5|0
1621386830000|2021-05-19 01:13:50|6335.5|6332.5|6335.5|6332.5|6335.5|6332.5|6334.8|6331.8|0
1621386840000|2021-05-19 01:14:00|6334.8|6331.8|6335.5|6332.5|6335.5|6332.5|6334.8|6331.8|0
1621386850000|2021-05-19 01:14:10|6334.8|6331.8|6334|6331|6334.8|6331.8|6334|6331|0
1621386860000|2021-05-19 01:14:20|6334.1|6331.1|6334|6331|6334.1|6331.1|6334|6331|0
1621386870000|2021-05-19 01:14:30|6334.1|6331.1|6334|6331|6334.1|6331.1|6334|6331|0
1621386880000|2021-05-19 01:14:40|6334.1|6331.1|6334.1|6331.1|6334.1|6331.1|6334|6331|0
1621386890000|2021-05-19 01:14:50|6334|6331|6334|6331|6334.1|6331.1|6334|6331|0
1621386900000|2021-05-19 01:15:00|6334.1|6331.1|6334.1|6331.1|6334.1|6331.1|6334.1|6331.1|0
1621386910000|2021-05-19 01:15:10|6334|6331|6334|6331|6334|6331|6334|6331|0
1621386950000|2021-05-19 01:15:50|6333.4|6330.4|6334|6331|6334|6331|6332.5|6329.5|0
1621386990000|2021-05-19 01:16:30|6333.9|6330.9|6333.2|6330.2|6333.9|6330.9|6332.5|6329.5|0
1621387000000|2021-05-19 01:16:40|6333.5|6330.5|6332.5|6329.5|6334|6331|6332.5|6329.5|0
1621387020000|2021-05-19 01:17:00|6332.6|6329.6|6332.5|6329.5|6334|6331|6332.5|6329.5|0
1621387050000|2021-05-19 01:17:30|6332.6|6329.6|6332.6|6329.6|6332.6|6329.6|6332.5|6329.5|0
1621387060000|2021-05-19 01:17:40|6332.5|6329.5|6332.6|6329.6|6332.6|6329.6|6332.5|6329.5|0
1621387110000|2021-05-19 01:18:30|6332.5|6329.5|6332.5|6329.5|6332.6|6329.6|6332.5|6329.5|0
1621387120000|2021-05-19 01:18:40|6332.6|6329.6|6332.6|6329.6|6332.6|6329.6|6332.5|6329.5|0
1621387140000|2021-05-19 01:19:00|6332|6329|6331.1|6328.1|6332|6329|6331.1|6328.1|0
1621387180000|2021-05-19 01:19:40|6331|6328|6329.6|6326.6|6331|6328|6329.6|6326.6|0
1621387190000|2021-05-19 01:19:50|6329.5|6326.5|6329.5|6326.5|6329.5|6326.5|6329.5|6326.5|0
1621387200000|2021-05-19 01:20:00|6329.6|6326.6|6329.6|6326.6|6329.6|6326.6|6329.6|6326.6|0
1621387230000|2021-05-19 01:20:30|6329.5|6326.5|6329.5|6326.5|6329.6|6326.6|6329.5|6326.5|0
1621387240000|2021-05-19 01:20:40|6329|6326|6328.1|6325.1|6329|6326|6328|6325|0
1621387260000|2021-05-19 01:21:00|6328|6325|6328.1|6325.1|6328.1|6325.1|6328|6325|0
1621387270000|2021-05-19 01:21:10|6328|6325|6328|6325|6328|6325|6328|6325|0
1621387280000|2021-05-19 01:21:20|6327.9|6324.9|6328|6325|6328|6325|6327.9|6324.9|0
1621387290000|2021-05-19 01:21:30|6327.9|6324.9|6326.5|6323.5|6327.9|6324.9|6326.5|6323.5|0
1621387300000|2021-05-19 01:21:40|6326.4|6323.4|6327.9|6324.9|6327.9|6324.9|6326.4|6323.4|0
1621387310000|2021-05-19 01:21:50|6327.7|6324.7|6326.5|6323.5|6328|6325|6326.5|6323.5|0
1621387320000|2021-05-19 01:22:00|6326.4|6323.4|6326.4|6323.4|6326.4|6323.4|6326.4|6323.4|0
1621387350000|2021-05-19 01:22:30|6326.3|6323.3|6324.8|6321.8|6326.3|6323.3|6324.8|6321.8|0
1621387360000|2021-05-19 01:22:40|6324.3|6321.3|6323.3|6320.3|6324.3|6321.3|6323.3|6320.3|0
1621387370000|2021-05-19 01:22:50|6323.4|6320.4|6323.4|6320.4|6323.4|6320.4|6323.4|6320.4|0
1621387380000|2021-05-19 01:23:00|6324.1|6321.1|6324.1|6321.1|6324.1|6321.1|6324.1|6321.1|0
1621387390000|2021-05-19 01:23:10|6323.8|6320.8|6323.2|6320.2|6323.8|6320.8|6323.2|6320.2|0
1621387400000|2021-05-19 01:23:20|6323.1|6320.1|6323.3|6320.3|6323.3|6320.3|6323.1|6320.1|0
1621387410000|2021-05-19 01:23:30|6323.4|6320.4|6324.8|6321.8|6324.8|6321.8|6323.4|6320.4|0
1621387420000|2021-05-19 01:23:40|6324.5|6321.5|6324.8|6321.8|6324.8|6321.8|6324.1|6321.1|0
1621387430000|2021-05-19 01:23:50|6324.9|6321.9|6324.8|6321.8|6324.9|6321.9|6324.8|6321.8|0
1621387440000|2021-05-19 01:24:00|6324.1|6321.1|6323.3|6320.3|6324.8|6321.8|6323.2|6320.2|0
1621387450000|2021-05-19 01:24:10|6323.2|6320.2|6323.3|6320.3|6323.3|6320.3|6323.2|6320.2|0
1621387460000|2021-05-19 01:24:20|6323.4|6320.4|6324.8|6321.8|6324.8|6321.8|6323.4|6320.4|0
1621387470000|2021-05-19 01:24:30|6324.9|6321.9|6324.8|6321.8|6324.9|6321.9|6324.8|6321.8|0
1621387500000|2021-05-19 01:25:00|6324.2|6321.2|6324.8|6321.8|6324.8|6321.8|6323.4|6320.4|0
1621387550000|2021-05-19 01:25:50|6324.9|6321.9|6326.3|6323.3|6326.3|6323.3|6324.9|6321.9|0
1621387570000|2021-05-19 01:26:10|6325.8|6322.8|6324.9|6321.9|6325.8|6322.8|6324.9|6321.9|0
1621387580000|2021-05-19 01:26:20|6325|6322|6324.9|6321.9|6325|6322|6324.9|6321.9|0
1621387590000|2021-05-19 01:26:30|6325|6322|6325|6322|6325|6322|6324.9|6321.9|0
1621387600000|2021-05-19 01:26:40|6324.9|6321.9|6325|6322|6325|6322|6324.9|6321.9|0
1621387610000|2021-05-19 01:26:50|6324.9|6321.9|6324.9|6321.9|6324.9|6321.9|6324.9|6321.9|0
1621387630000|2021-05-19 01:27:10|6325|6322|6325|6322|6325|6322|6325|6322|0
1621387640000|2021-05-19 01:27:20|6325.1|6322.1|6326.6|6323.6|6326.6|6323.6|6325.1|6322.1|0
1621387650000|2021-05-19 01:27:30|6326.5|6323.5|6326.5|6323.5|6326.5|6323.5|6326.5|6323.5|0
1621387660000|2021-05-19 01:27:40|6326.6|6323.6|6326.5|6323.5|6326.6|6323.6|6326.5|6323.5|0
1621387680000|2021-05-19 01:28:00|6326.2|6323.2|6325|6322|6326.2|6323.2|6325|6322|0
1621387700000|2021-05-19 01:28:20|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|0
1621387710000|2021-05-19 01:28:30|6325.6|6322.6|6326.6|6323.6|6326.6|6323.6|6325.6|6322.6|0
1621387720000|2021-05-19 01:28:40|6326.5|6323.5|6326.6|6323.6|6326.6|6323.6|6326.5|6323.5|0
1621387740000|2021-05-19 01:29:00|6326.7|6323.7|6326.6|6323.6|6326.7|6323.7|6326.6|6323.6|0
1621387750000|2021-05-19 01:29:10|6326.7|6323.7|6326.7|6323.7|6326.7|6323.7|6326.6|6323.6|0
1621387780000|2021-05-19 01:29:40|6326.6|6323.6|6326.7|6323.7|6326.7|6323.7|6326.6|6323.6|0
1621387790000|2021-05-19 01:29:50|6326.6|6323.6|6325.2|6322.2|6326.6|6323.6|6325.2|6322.2|0
1621387800000|2021-05-19 01:30:00|6325.1|6322.1|6323.7|6320.7|6325.1|6322.1|6323.7|6320.7|0
1621387810000|2021-05-19 01:30:10|6323.6|6320.6|6323.6|6320.6|6323.7|6320.7|6323.6|6320.6|0
1621387820000|2021-05-19 01:30:20|6323.7|6320.7|6323.7|6320.7|6325.1|6322.1|6323.7|6320.7|0
1621387830000|2021-05-19 01:30:30|6324.4|6321.4|6323.7|6320.7|6324.4|6321.4|6323.7|6320.7|0
1621387870000|2021-05-19 01:31:10|6324.3|6321.3|6325.1|6322.1|6325.1|6322.1|6324.3|6321.3|0
1621387880000|2021-05-19 01:31:20|6325.2|6322.2|6325.2|6322.2|6325.2|6322.2|6325.1|6322.1|0
1621387890000|2021-05-19 01:31:30|6325.1|6322.1|6325.2|6322.2|6325.2|6322.2|6325.1|6322.1|0
1621387900000|2021-05-19 01:31:40|6325.1|6322.1|6325.2|6322.2|6325.2|6322.2|6325.1|6322.1|0
1621387920000|2021-05-19 01:32:00|6326.6|6323.6|6325.2|6322.2|6326.7|6323.7|6325.2|6322.2|0
1621387930000|2021-05-19 01:32:10|6325.3|6322.3|6325.2|6322.2|6325.3|6322.3|6325.2|6322.2|0
1621387940000|2021-05-19 01:32:20|6325.3|6322.3|6326.7|6323.7|6326.7|6323.7|6325.3|6322.3|0
1621387950000|2021-05-19 01:32:30|6326.8|6323.8|6326.8|6323.8|6326.8|6323.8|6326.8|6323.8|0
1621387960000|2021-05-19 01:32:40|6326.7|6323.7|6326.7|6323.7|6326.7|6323.7|6326.7|6323.7|0
1621387970000|2021-05-19 01:32:50|6326.6|6323.6|6325.2|6322.2|6326.6|6323.6|6325.2|6322.2|0
1621387980000|2021-05-19 01:33:00|6325.3|6322.3|6325.2|6322.2|6325.3|6322.3|6325.2|6322.2|0
1621388040000|2021-05-19 01:34:00|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|0
1621388050000|2021-05-19 01:34:10|6325.2|6322.2|6325.2|6322.2|6325.2|6322.2|6325.2|6322.2|0
1621388060000|2021-05-19 01:34:20|6325.1|6322.1|6323.7|6320.7|6325.1|6322.1|6323.7|6320.7|0
1621388070000|2021-05-19 01:34:30|6323.6|6320.6|6323.7|6320.7|6323.7|6320.7|6323.6|6320.6|0
1621388080000|2021-05-19 01:34:40|6323.6|6320.6|6323.7|6320.7|6323.7|6320.7|6323.6|6320.6|0
1621388090000|2021-05-19 01:34:50|6323.6|6320.6|6323.6|6320.6|6323.7|6320.7|6323.6|6320.6|0
1621388100000|2021-05-19 01:35:00|6323.7|6320.7|6325.2|6322.2|6325.2|6322.2|6323.7|6320.7|0
1621388110000|2021-05-19 01:35:10|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|6325.1|6322.1|0
1621388120000|2021-05-19 01:35:20|6325.2|6322.2|6323.7|6320.7|6325.2|6322.2|6323.7|6320.7|0
1621388130000|2021-05-19 01:35:30|6323.6|6320.6|6323.6|6320.6|6323.6|6320.6|6323.6|6320.6|0
1621388160000|2021-05-19 01:36:00|6323.5|6320.5|6322.1|6319.1|6323.5|6320.5|6322.1|6319.1|0
1621388220000|2021-05-19 01:37:00|6322|6319|6320.6|6317.6|6322|6319|6320.6|6317.6|0
1621388230000|2021-05-19 01:37:10|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|0
1621388240000|2021-05-19 01:37:20|6320.6|6317.6|6322.1|6319.1|6322.1|6319.1|6320.6|6317.6|0
1621388270000|2021-05-19 01:37:50|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|6322.1|6319.1|0
1621388290000|2021-05-19 01:38:10|6322.3|6319.3|6323.7|6320.7|6323.7|6320.7|6322.3|6319.3|0
1621388300000|2021-05-19 01:38:20|6323.4|6320.4|6322.2|6319.2|6323.4|6320.4|6322.2|6319.2|0
1621388310000|2021-05-19 01:38:30|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|6322.3|6319.3|0
1621388320000|2021-05-19 01:38:40|6323.7|6320.7|6322.3|6319.3|6323.8|6320.8|6322.3|6319.3|0
1621388330000|2021-05-19 01:38:50|6322.6|6319.6|6323.8|6320.8|6323.8|6320.8|6322.6|6319.6|0
1621388340000|2021-05-19 01:39:00|6323.7|6320.7|6322.3|6319.3|6323.7|6320.7|6322.3|6319.3|0
1621388350000|2021-05-19 01:39:10|6322.4|6319.4|6322.3|6319.3|6323.1|6320.1|6322.3|6319.3|0
1621388380000|2021-05-19 01:39:40|6322.4|6319.4|6322.3|6319.3|6322.4|6319.4|6322.3|6319.3|0
1621388390000|2021-05-19 01:39:50|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|6322.2|6319.2|0
1621388400000|2021-05-19 01:40:00|6321.6|6318.6|6320.8|6317.8|6321.6|6318.6|6320.7|6317.7|0
1621388410000|2021-05-19 01:40:10|6321.3|6318.3|6322.2|6319.2|6322.2|6319.2|6320.8|6317.8|0
1621388430000|2021-05-19 01:40:30|6322.8|6319.8|6323.7|6320.7|6323.7|6320.7|6322.8|6319.8|0
1621388440000|2021-05-19 01:40:40|6323.4|6320.4|6322.2|6319.2|6323.4|6320.4|6322.2|6319.2|0
1621388460000|2021-05-19 01:41:00|6322.1|6319.1|6320.7|6317.7|6322.1|6319.1|6320.6|6317.6|0
1621388470000|2021-05-19 01:41:10|6320.6|6317.6|6320.7|6317.7|6320.7|6317.7|6320.6|6317.6|0
1621388500000|2021-05-19 01:41:40|6320.6|6317.6|6320.6|6317.6|6320.6|6317.6|6320.6|6317.6|0
1621388520000|2021-05-19 01:42:00|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|0
1621388530000|2021-05-19 01:42:10|6320.8|6317.8|6320.7|6317.7|6320.8|6317.8|6320.7|6317.7|0
1621388540000|2021-05-19 01:42:20|6320.6|6317.6|6320.7|6317.7|6320.7|6317.7|6319.2|6316.2|0
1621388550000|2021-05-19 01:42:30|6320.6|6317.6|6319.2|6316.2|6320.6|6317.6|6319.2|6316.2|0
1621388570000|2021-05-19 01:42:50|6319.3|6316.3|6320.7|6317.7|6320.7|6317.7|6319.3|6316.3|0
1621388620000|2021-05-19 01:43:40|6320.8|6317.8|6322.2|6319.2|6322.2|6319.2|6320.7|6317.7|0
1621388660000|2021-05-19 01:44:20|6322.1|6319.1|6320.8|6317.8|6322.1|6319.1|6320.7|6317.7|0
1621388670000|2021-05-19 01:44:30|6320.7|6317.7|6320.6|6317.6|6320.7|6317.7|6320.6|6317.6|0
1621388680000|2021-05-19 01:44:40|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|6320.7|6317.7|0
1621388700000|2021-05-19 01:45:00|6320.6|6317.6|6320.6|6317.6|6320.7|6317.7|6320.6|6317.6|0
1621388710000|2021-05-19 01:45:10|6320.1|6317.1|6319.1|6316.1|6320.1|6317.1|6319.1|6316.1|0
1621388720000|2021-05-19 01:45:20|6319|6316|6319.1|6316.1|6319.1|6316.1|6319|6316|0
1621388730000|2021-05-19 01:45:30|6319|6316|6319|6316|6319|6316|6319|6316|0
1621388740000|2021-05-19 01:45:40|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|0
1621388750000|2021-05-19 01:45:50|6319.2|6316.2|6319.1|6316.1|6320.6|6317.6|6319.1|6316.1|0
1621388760000|2021-05-19 01:46:00|6319|6316|6319.1|6316.1|6319.1|6316.1|6319|6316|0
1621388770000|2021-05-19 01:46:10|6319|6316|6319|6316|6319.1|6316.1|6319|6316|0
1621388800000|2021-05-19 01:46:40|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|0
1621388810000|2021-05-19 01:46:50|6319|6316|6319|6316|6319|6316|6319|6316|0
1621388820000|2021-05-19 01:47:00|6318.9|6315.9|6319|6316|6319|6316|6317.5|6314.5|0
1621388830000|2021-05-19 01:47:10|6318.7|6315.7|6319|6316|6319|6316|6317.5|6314.5|0
1621388860000|2021-05-19 01:47:40|6318.7|6315.7|6319|6316|6319|6316|6318.2|6315.2|0
1621388870000|2021-05-19 01:47:50|6318.9|6315.9|6319|6316|6319|6316|6318.2|6315.2|0
1621388880000|2021-05-19 01:48:00|6318.9|6315.9|6318.9|6315.9|6319|6316|6318.9|6315.9|0
1621388910000|2021-05-19 01:48:30|6319|6316|6318.9|6315.9|6320.4|6317.4|6318.9|6315.9|0
1621388930000|2021-05-19 01:48:50|6319.2|6316.2|6320.4|6317.4|6320.4|6317.4|6318.9|6315.9|0
1621388950000|2021-05-19 01:49:10|6320.5|6317.5|6320.5|6317.5|6320.5|6317.5|6320.4|6317.4|0
1621388960000|2021-05-19 01:49:20|6321.9|6318.9|6322|6319|6322|6319|6321.9|6318.9|0
1621388970000|2021-05-19 01:49:30|6321.9|6318.9|6322|6319|6322|6319|6321.9|6318.9|0
1621388980000|2021-05-19 01:49:40|6321.9|6318.9|6321.9|6318.9|6321.9|6318.9|6321.9|6318.9|0
1621388990000|2021-05-19 01:49:50|6322|6319|6322|6319|6322|6319|6322|6319|0
1621389000000|2021-05-19 01:50:00|6321.9|6318.9|6320.5|6317.5|6321.9|6318.9|6320.5|6317.5|0
1621389010000|2021-05-19 01:50:10|6320.4|6317.4|6320.4|6317.4|6320.4|6317.4|6320.4|6317.4|0
1621389020000|2021-05-19 01:50:20|6319.8|6316.8|6318.9|6315.9|6319.8|6316.8|6318.9|6315.9|0
1621389030000|2021-05-19 01:50:30|6319|6316|6320.4|6317.4|6320.4|6317.4|6318.9|6315.9|0
1621389040000|2021-05-19 01:50:40|6320.5|6317.5|6320.5|6317.5|6320.5|6317.5|6320.5|6317.5|0
1621389050000|2021-05-19 01:50:50|6320.4|6317.4|6320.5|6317.5|6320.5|6317.5|6320.4|6317.4|0
1621389060000|2021-05-19 01:51:00|6320.4|6317.4|6319.7|6316.7|6320.5|6317.5|6319.7|6316.7|0
1621389070000|2021-05-19 01:51:10|6319.4|6316.4|6320.4|6317.4|6320.4|6317.4|6318.9|6315.9|0
1621389120000|2021-05-19 01:52:00|6319|6316|6319|6316|6319|6316|6318.9|6315.9|0
1621389130000|2021-05-19 01:52:10|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|0
1621389140000|2021-05-19 01:52:20|6319|6316|6318.9|6315.9|6319|6316|6318.9|6315.9|0
1621389150000|2021-05-19 01:52:30|6318.3|6315.3|6317.4|6314.4|6318.3|6315.3|6317.4|6314.4|0
1621389170000|2021-05-19 01:52:50|6317.5|6314.5|6317.5|6314.5|6317.5|6314.5|6317.5|6314.5|0
1621389180000|2021-05-19 01:53:00|6317.4|6314.4|6317.4|6314.4|6317.5|6314.5|6317.4|6314.4|0
1621389190000|2021-05-19 01:53:10|6317.5|6314.5|6317.5|6314.5|6317.5|6314.5|6317.5|6314.5|0
1621389200000|2021-05-19 01:53:20|6318.9|6315.9|6319|6316|6319|6316|6318.9|6315.9|0
1621389210000|2021-05-19 01:53:30|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|0
1621389230000|2021-05-19 01:53:50|6317.4|6314.4|6318.9|6315.9|6318.9|6315.9|6317.4|6314.4|0
1621389240000|2021-05-19 01:54:00|6317.4|6314.4|6317.4|6314.4|6317.4|6314.4|6317.4|6314.4|0
1621389270000|2021-05-19 01:54:30|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|6318.9|6315.9|0
1621389280000|2021-05-19 01:54:40|6318.6|6315.6|6318.9|6315.9|6318.9|6315.9|6318.1|6315.1|0
1621389310000|2021-05-19 01:55:10|6319|6316|6319|6316|6319|6316|6319|6316|0
1621389320000|2021-05-19 01:55:20|6318.9|6315.9|6319|6316|6319|6316|6318.9|6315.9|0
1621389340000|2021-05-19 01:55:40|6319.5|6316.5|6319.7|6316.7|6320.5|6317.5|6319|6316|0
1621389350000|2021-05-19 01:55:50|6320|6317|6320.5|6317.5|6320.5|6317.5|6320|6317|0
1621389370000|2021-05-19 01:56:10|6320.6|6317.6|6321.8|6318.8|6322|6319|6320.5|6317.5|0
1621389380000|2021-05-19 01:56:20|6321.3|6318.3|6321.3|6318.3|6322|6319|6321.3|6318.3|0
1621389390000|2021-05-19 01:56:30|6321|6318|6320.5|6317.5|6321|6318|6320.5|6317.5|0
1621389430000|2021-05-19 01:57:10|6320.6|6317.6|6320.6|6317.6|6320.6|6317.6|6320.6|6317.6|0
1621389440000|2021-05-19 01:57:20|6320.5|6317.5|6320.6|6317.6|6320.6|6317.6|6320.5|6317.5|0
1621389450000|2021-05-19 01:57:30|6320.5|6317.5|6320.6|6317.6|6320.6|6317.6|6320.5|6317.5|0
1621389460000|2021-05-19 01:57:40|6321.1|6318.1|6322|6319|6322|6319|6321.1|6318.1|0
1621389470000|2021-05-19 01:57:50|6321.3|6318.3|6322|6319|6322|6319|6321.3|6318.3|0
1621389480000|2021-05-19 01:58:00|6321.3|6318.3|6322|6319|6322|6319|6321.3|6318.3|0
1621389490000|2021-05-19 01:58:10|6321.5|6318.5|6320.6|6317.6|6321.5|6318.5|6320.6|6317.6|0
1621389550000|2021-05-19 01:59:10|6321.2|6318.2|6322|6319|6322.1|6319.1|6321.2|6318.2|0
1621389560000|2021-05-19 01:59:20|6320.6|6317.6|6322|6319|6322|6319|6320.6|6317.6|0
1621389570000|2021-05-19 01:59:30|6321.8|6318.8|6322|6319|6322|6319|6321.3|6318.3|0
1621389580000|2021-05-19 01:59:40|6321.7|6318.7|6322|6319|6322|6319|6320.6|6317.6|0
1621389590000|2021-05-19 01:59:50|6321.7|6318.7|6320.6|6317.6|6321.7|6318.7|6320.6|6317.6|0
1621389600000|2021-05-19 02:00:00|6320.5|6317.5|6319|6316|6320.5|6317.5|6319|6316|0
1621389610000|2021-05-19 02:00:10|6319.1|6316.1|6319|6316|6319.1|6316.1|6319|6316|0
1621389620000|2021-05-19 02:00:20|6319.1|6316.1|6319.1|6316.1|6319.1|6316.1|6319|6316|0
1621389630000|2021-05-19 02:00:30|6319|6316|6319|6316|6319|6316|6319|6316|0
1621389640000|2021-05-19 02:00:40|6319.1|6316.1|6319|6316|6319.1|6316.1|6318.3|6315.3|0
1621389660000|2021-05-19 02:01:00|6318.9|6315.9|6317.5|6314.5|6318.9|6315.9|6317.5|6314.5|0
1621389680000|2021-05-19 02:01:20|6317.4|6314.4|6317.5|6314.5|6317.5|6314.5|6317.4|6314.4|0
1621389700000|2021-05-19 02:01:40|6317.4|6314.4|6317.5|6314.5|6317.5|6314.5|6317.4|6314.4|0
1621389740000|2021-05-19 02:02:20|6317.4|6314.4|6317.4|6314.4|6317.4|6314.4|6317.4|6314.4|0
1621389750000|2021-05-19 02:02:30|6317.3|6314.3|6315.9|6312.9|6317.3|6314.3|6315.9|6312.9|0
1621389760000|2021-05-19 02:02:40|6316|6313|6315.9|6312.9|6316|6313|6315.9|6312.9|0
1621389770000|2021-05-19 02:02:50|6316|6313|6317.4|6314.4|6317.4|6314.4|6316|6313|0
1621389780000|2021-05-19 02:03:00|6316.9|6313.9|6315.9|6312.9|6316.9|6313.9|6315.9|6312.9|0
1621389790000|2021-05-19 02:03:10|6315.8|6312.8|6314.4|6311.4|6315.8|6312.8|6314.4|6311.4|0
1621389800000|2021-05-19 02:03:20|6314.9|6311.9|6315.9|6312.9|6315.9|6312.9|6314.4|6311.4|0
1621389810000|2021-05-19 02:03:30|6316|6313|6315.9|6312.9|6316|6313|6315.9|6312.9|0
1621389840000|2021-05-19 02:04:00|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6314.4|6311.4|0
1621389850000|2021-05-19 02:04:10|6315.3|6312.3|6314.4|6311.4|6315.3|6312.3|6314.4|6311.4|0
1621389870000|2021-05-19 02:04:30|6314.3|6311.3|6314.2|6311.2|6314.4|6311.4|6314.2|6311.2|0
1621389880000|2021-05-19 02:04:40|6314.1|6311.1|6314.1|6311.1|6314.1|6311.1|6314.1|6311.1|0
1621389890000|2021-05-19 02:04:50|6314.2|6311.2|6314.2|6311.2|6314.2|6311.2|6314.2|6311.2|0
1621389900000|2021-05-19 02:05:00|6314.1|6311.1|6314.1|6311.1|6314.2|6311.2|6314.1|6311.1|0
1621389910000|2021-05-19 02:05:10|6314.2|6311.2|6314.2|6311.2|6314.2|6311.2|6314.2|6311.2|0
1621389950000|2021-05-19 02:05:50|6314.3|6311.3|6314.2|6311.2|6314.3|6311.3|6314.2|6311.2|0
1621390010000|2021-05-19 02:06:50|6312.7|6309.7|6314.2|6311.2|6314.2|6311.2|6312.7|6309.7|0
1621390020000|2021-05-19 02:07:00|6314.3|6311.3|6314.2|6311.2|6314.3|6311.3|6314.2|6311.2|0
1621390030000|2021-05-19 02:07:10|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|6314.2|6311.2|0
1621390050000|2021-05-19 02:07:30|6315|6312|6315.8|6312.8|6315.8|6312.8|6315|6312|0
1621390060000|2021-05-19 02:07:40|6315.7|6312.7|6315|6312|6315.8|6312.8|6315|6312|0
1621390070000|2021-05-19 02:07:50|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|0
1621390080000|2021-05-19 02:08:00|6315.7|6312.7|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621390090000|2021-05-19 02:08:10|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|0
1621390100000|2021-05-19 02:08:20|6315.5|6312.5|6315.8|6312.8|6315.8|6312.8|6315|6312|0
1621390120000|2021-05-19 02:08:40|6315.1|6312.1|6315.7|6312.7|6315.8|6312.8|6315|6312|0
1621390130000|2021-05-19 02:08:50|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|0
1621390140000|2021-05-19 02:09:00|6315.7|6312.7|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621390150000|2021-05-19 02:09:10|6315.7|6312.7|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621390160000|2021-05-19 02:09:20|6315.7|6312.7|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621390170000|2021-05-19 02:09:30|6315.7|6312.7|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621390180000|2021-05-19 02:09:40|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|0
1621390190000|2021-05-19 02:09:50|6315.6|6312.6|6314.2|6311.2|6315.6|6312.6|6314.2|6311.2|0
1621390240000|2021-05-19 02:10:40|6313.6|6310.6|6312.7|6309.7|6313.6|6310.6|6312.7|6309.7|0
1621390250000|2021-05-19 02:10:50|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|0
1621390260000|2021-05-19 02:11:00|6312.5|6309.5|6312.6|6309.6|6312.6|6309.6|6312.5|6309.5|0
1621390270000|2021-05-19 02:11:10|6312.5|6309.5|6312.6|6309.6|6312.6|6309.6|6312.5|6309.5|0
1621390300000|2021-05-19 02:11:40|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|0
1621390320000|2021-05-19 02:12:00|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|0
1621390330000|2021-05-19 02:12:10|6312.7|6309.7|6314.1|6311.1|6314.1|6311.1|6312.6|6309.6|0
1621390340000|2021-05-19 02:12:20|6313.8|6310.8|6314.1|6311.1|6314.1|6311.1|6312.6|6309.6|0
1621390350000|2021-05-19 02:12:30|6314|6311|6312.6|6309.6|6314|6311|6312.6|6309.6|0
1621390360000|2021-05-19 02:12:40|6313.3|6310.3|6314|6311|6314|6311|6313.3|6310.3|0
1621390370000|2021-05-19 02:12:50|6314.1|6311.1|6314|6311|6314.1|6311.1|6314|6311|0
1621390380000|2021-05-19 02:13:00|6314.1|6311.1|6312.6|6309.6|6314.1|6311.1|6312.6|6309.6|0
1621390390000|2021-05-19 02:13:10|6313.1|6310.1|6312.6|6309.6|6314.1|6311.1|6312.6|6309.6|0
1621390400000|2021-05-19 02:13:20|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|0
1621390420000|2021-05-19 02:13:40|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.5|6309.5|0
1621390430000|2021-05-19 02:13:50|6312.5|6309.5|6312.6|6309.6|6312.6|6309.6|6312.5|6309.5|0
1621390440000|2021-05-19 02:14:00|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.6|6309.6|0
1621390450000|2021-05-19 02:14:10|6312.6|6309.6|6312.6|6309.6|6312.7|6309.7|6312.6|6309.6|0
1621390480000|2021-05-19 02:14:40|6312.5|6309.5|6312.6|6309.6|6312.6|6309.6|6312.5|6309.5|0
1621390490000|2021-05-19 02:14:50|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|0
1621390510000|2021-05-19 02:15:10|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|0
1621390530000|2021-05-19 02:15:30|6312.5|6309.5|6312.5|6309.5|6312.6|6309.6|6312.5|6309.5|0
1621390540000|2021-05-19 02:15:40|6312.3|6309.3|6312.5|6309.5|6312.5|6309.5|6311.1|6308.1|0
1621390550000|2021-05-19 02:15:50|6311.8|6308.8|6312.6|6309.6|6312.6|6309.6|6311.8|6308.8|0
1621390630000|2021-05-19 02:17:10|6312.1|6309.1|6312.7|6309.7|6312.7|6309.7|6311.2|6308.2|0
1621390680000|2021-05-19 02:18:00|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|0
1621390730000|2021-05-19 02:18:50|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|0
1621390740000|2021-05-19 02:19:00|6312.4|6309.4|6312|6309|6312.4|6309.4|6312|6309|0
1621390770000|2021-05-19 02:19:30|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|0
1621390800000|2021-05-19 02:20:00|6311.8|6308.8|6312.7|6309.7|6312.7|6309.7|6311.8|6308.8|0
1621390820000|2021-05-19 02:20:20|6312.6|6309.6|6312.7|6309.7|6312.7|6309.7|6312.6|6309.6|0
1621390840000|2021-05-19 02:20:40|6312.9|6309.9|6314.1|6311.1|6314.1|6311.1|6312.6|6309.6|0
1621390850000|2021-05-19 02:20:50|6314.2|6311.2|6314.1|6311.1|6314.2|6311.2|6314.1|6311.1|0
1621390870000|2021-05-19 02:21:10|6314|6311|6314|6311|6314|6311|6312.5|6309.5|0
1621390880000|2021-05-19 02:21:20|6314.1|6311.1|6314|6311|6314.1|6311.1|6314|6311|0
1621390890000|2021-05-19 02:21:30|6313.9|6310.9|6313.9|6310.9|6313.9|6310.9|6313.9|6310.9|0
1621390900000|2021-05-19 02:21:40|6313.2|6310.2|6312.5|6309.5|6313.9|6310.9|6312.5|6309.5|0
1621390910000|2021-05-19 02:21:50|6312.6|6309.6|6313.7|6310.7|6314|6311|6312.6|6309.6|0
1621390920000|2021-05-19 02:22:00|6313.3|6310.3|6314|6311|6314|6311|6313.2|6310.2|0
1621390930000|2021-05-19 02:22:10|6314.1|6311.1|6314.1|6311.1|6314.1|6311.1|6314.1|6311.1|0
1621390940000|2021-05-19 02:22:20|6314|6311|6314.1|6311.1|6314.1|6311.1|6314|6311|0
1621390950000|2021-05-19 02:22:30|6314|6311|6314.1|6311.1|6314.1|6311.1|6314|6311|0
1621390980000|2021-05-19 02:23:00|6314.2|6311.2|6314.1|6311.1|6314.2|6311.2|6314.1|6311.1|0
1621390990000|2021-05-19 02:23:10|6314.2|6311.2|6314.1|6311.1|6314.2|6311.2|6314.1|6311.1|0
1621391000000|2021-05-19 02:23:20|6314.2|6311.2|6314.1|6311.1|6314.2|6311.2|6314.1|6311.1|0
1621391020000|2021-05-19 02:23:40|6314.2|6311.2|6314.2|6311.2|6314.2|6311.2|6314.2|6311.2|0
1621391030000|2021-05-19 02:23:50|6315.6|6312.6|6314.2|6311.2|6315.7|6312.7|6314.2|6311.2|0
1621391040000|2021-05-19 02:24:00|6314.5|6311.5|6315.7|6312.7|6315.7|6312.7|6314.5|6311.5|0
1621391060000|2021-05-19 02:24:20|6315.8|6312.8|6315.7|6312.7|6315.8|6312.8|6315.7|6312.7|0
1621391110000|2021-05-19 02:25:10|6315.6|6312.6|6314.2|6311.2|6315.6|6312.6|6314.2|6311.2|0
1621391150000|2021-05-19 02:25:50|6314.3|6311.3|6315.7|6312.7|6315.7|6312.7|6314.2|6311.2|0
1621391160000|2021-05-19 02:26:00|6315.8|6312.8|6315.7|6312.7|6315.8|6312.8|6315.7|6312.7|0
1621391170000|2021-05-19 02:26:10|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621391180000|2021-05-19 02:26:20|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|0
1621391240000|2021-05-19 02:27:20|6315.8|6312.8|6315.7|6312.7|6315.8|6312.8|6315.7|6312.7|0
1621391250000|2021-05-19 02:27:30|6315.8|6312.8|6315.7|6312.7|6315.8|6312.8|6315.7|6312.7|0
1621391260000|2021-05-19 02:27:40|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|0
1621391270000|2021-05-19 02:27:50|6317.2|6314.2|6315.8|6312.8|6317.2|6314.2|6315.8|6312.8|0
1621391300000|2021-05-19 02:28:20|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|0
1621391310000|2021-05-19 02:28:30|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|0
1621391340000|2021-05-19 02:29:00|6316.1|6313.1|6315.8|6312.8|6316.5|6313.5|6315.8|6312.8|0
1621391350000|2021-05-19 02:29:10|6316.1|6313.1|6315.8|6312.8|6316.5|6313.5|6315.8|6312.8|0
1621391370000|2021-05-19 02:29:30|6315.7|6312.7|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621391380000|2021-05-19 02:29:40|6315.7|6312.7|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621391430000|2021-05-19 02:30:30|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|6317.2|6314.2|0
1621391440000|2021-05-19 02:30:40|6316.7|6313.7|6315.8|6312.8|6316.7|6313.7|6315.8|6312.8|0
1621391450000|2021-05-19 02:30:50|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|0
1621391460000|2021-05-19 02:31:00|6315.6|6312.6|6315.6|6312.6|6315.6|6312.6|6315.6|6312.6|0
1621391470000|2021-05-19 02:31:10|6315.7|6312.7|6314.2|6311.2|6315.7|6312.7|6314.2|6311.2|0
1621391480000|2021-05-19 02:31:20|6314.7|6311.7|6315.7|6312.7|6315.7|6312.7|6314.7|6311.7|0
1621391490000|2021-05-19 02:31:30|6315.6|6312.6|6315.7|6312.7|6315.7|6312.7|6315.6|6312.6|0
1621391530000|2021-05-19 02:32:10|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|0
1621391540000|2021-05-19 02:32:20|6315.7|6312.7|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621391550000|2021-05-19 02:32:30|6315.7|6312.7|6315.7|6312.7|6315.8|6312.8|6315.7|6312.7|0
1621391560000|2021-05-19 02:32:40|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621391570000|2021-05-19 02:32:50|6315.7|6312.7|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621391580000|2021-05-19 02:33:00|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6315.8|6312.8|0
1621391590000|2021-05-19 02:33:10|6317.3|6314.3|6317.3|6314.3|6317.3|6314.3|6317.3|6314.3|0
1621391600000|2021-05-19 02:33:20|6317.2|6314.2|6315.8|6312.8|6317.2|6314.2|6315.8|6312.8|0
1621391610000|2021-05-19 02:33:30|6315.9|6312.9|6315.8|6312.8|6315.9|6312.9|6315.8|6312.8|0
1621391630000|2021-05-19 02:33:50|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|0
1621391640000|2021-05-19 02:34:00|6315.8|6312.8|6315.9|6312.9|6315.9|6312.9|6315.8|6312.8|0
1621391650000|2021-05-19 02:34:10|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|0
1621391670000|2021-05-19 02:34:30|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|6315.7|6312.7|0
1621391680000|2021-05-19 02:34:40|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621391690000|2021-05-19 02:34:50|6315.7|6312.7|6315.8|6312.8|6315.8|6312.8|6315.7|6312.7|0
1621391740000|2021-05-19 02:35:40|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|0
1621391920000|2021-05-19 02:38:40|6316|6313|6317.4|6314.4|6317.4|6314.4|6316|6313|0
1621391960000|2021-05-19 02:39:20|6317.3|6314.3|6317.3|6314.3|6317.3|6314.3|6317.3|6314.3|0
1621391970000|2021-05-19 02:39:30|6316.8|6313.8|6315.9|6312.9|6316.8|6313.8|6315.9|6312.9|0
1621392000000|2021-05-19 02:40:00|6315.8|6312.8|6315.8|6312.8|6315.9|6312.9|6315.8|6312.8|0
1621392020000|2021-05-19 02:40:20|6315.3|6312.3|6314.3|6311.3|6315.3|6312.3|6314.3|6311.3|0
1621392060000|2021-05-19 02:41:00|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|0
1621392070000|2021-05-19 02:41:10|6314.3|6311.3|6314.4|6311.4|6314.4|6311.4|6314.3|6311.3|0
1621392140000|2021-05-19 02:42:20|6315|6312|6315.8|6312.8|6315.8|6312.8|6315|6312|0
1621392150000|2021-05-19 02:42:30|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|0
1621392200000|2021-05-19 02:43:20|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|6315.8|6312.8|0
1621392240000|2021-05-19 02:44:00|6315.9|6312.9|6315.8|6312.8|6315.9|6312.9|6315.8|6312.8|0
1621392250000|2021-05-19 02:44:10|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6315.8|6312.8|0
1621392280000|2021-05-19 02:44:40|6316|6313|6316|6313|6316|6313|6316|6313|0
1621392320000|2021-05-19 02:45:20|6316.1|6313.1|6317.4|6314.4|6317.5|6314.5|6316.1|6313.1|0
1621392330000|2021-05-19 02:45:30|6317.5|6314.5|6317.4|6314.4|6317.5|6314.5|6317.4|6314.4|0
1621392340000|2021-05-19 02:45:40|6317.1|6314.1|6316|6313|6317.1|6314.1|6316|6313|0
1621392360000|2021-05-19 02:46:00|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|6315.9|6312.9|0
1621392380000|2021-05-19 02:46:20|6315.8|6312.8|6314.4|6311.4|6315.8|6312.8|6314.4|6311.4|0
1621392390000|2021-05-19 02:46:30|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|0
1621392480000|2021-05-19 02:48:00|6314.2|6311.2|6312.6|6309.6|6314.2|6311.2|6312.6|6309.6|0
1621392490000|2021-05-19 02:48:10|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.6|6309.6|0
1621392510000|2021-05-19 02:48:30|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|0
1621392520000|2021-05-19 02:48:40|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|0
1621392550000|2021-05-19 02:49:10|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|0
1621392590000|2021-05-19 02:49:50|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|0
1621392620000|2021-05-19 02:50:20|6312.8|6309.8|6312.7|6309.7|6312.8|6309.8|6312.7|6309.7|0
1621392650000|2021-05-19 02:50:50|6312.6|6309.6|6312.6|6309.6|6312.7|6309.7|6312.6|6309.6|0
1621392660000|2021-05-19 02:51:00|6312.7|6309.7|6312.7|6309.7|6312.7|6309.7|6312.6|6309.6|0
1621392670000|2021-05-19 02:51:10|6312.6|6309.6|6312.6|6309.6|6312.7|6309.7|6312.6|6309.6|0
1621392680000|2021-05-19 02:51:20|6312.1|6309.1|6311.2|6308.2|6312.1|6309.1|6311.2|6308.2|0
1621392690000|2021-05-19 02:51:30|6311.7|6308.7|6312.6|6309.6|6312.6|6309.6|6311.7|6308.7|0
1621392700000|2021-05-19 02:51:40|6312.5|6309.5|6311.8|6308.8|6312.5|6309.5|6311.8|6308.8|0
1621392710000|2021-05-19 02:51:50|6312.5|6309.5|6312.5|6309.5|6312.6|6309.6|6311.1|6308.1|0
1621392720000|2021-05-19 02:52:00|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|6312.6|6309.6|0
1621392740000|2021-05-19 02:52:20|6312.5|6309.5|6312.6|6309.6|6312.6|6309.6|6312.5|6309.5|0
1621392750000|2021-05-19 02:52:30|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|0
1621392760000|2021-05-19 02:52:40|6312.4|6309.4|6310.8|6307.8|6312.4|6309.4|6310.7|6307.7|0
1621392770000|2021-05-19 02:52:50|6310.7|6307.7|6310.7|6307.7|6310.8|6307.8|6310.7|6307.7|0
1621392780000|2021-05-19 02:53:00|6310.8|6307.8|6310.8|6307.8|6310.9|6307.9|6310.8|6307.8|0
1621392800000|2021-05-19 02:53:20|6310.7|6307.7|6310.7|6307.7|6310.8|6307.8|6310.7|6307.7|0
1621392810000|2021-05-19 02:53:30|6310|6307|6309.3|6306.3|6310.7|6307.7|6309.3|6306.3|0
1621392820000|2021-05-19 02:53:40|6309.4|6306.4|6310.8|6307.8|6310.8|6307.8|6309.4|6306.4|0
1621392830000|2021-05-19 02:53:50|6310.7|6307.7|6309.3|6306.3|6310.8|6307.8|6309.3|6306.3|0
1621392840000|2021-05-19 02:54:00|6309.2|6306.2|6309.3|6306.3|6309.3|6306.3|6309.2|6306.2|0
1621392850000|2021-05-19 02:54:10|6309.2|6306.2|6307.7|6304.7|6309.2|6306.2|6307.7|6304.7|0
1621392860000|2021-05-19 02:54:20|6307.6|6304.6|6307.7|6304.7|6307.7|6304.7|6307.6|6304.6|0
1621392870000|2021-05-19 02:54:30|6307.6|6304.6|6309.2|6306.2|6309.2|6306.2|6307.6|6304.6|0
1621392880000|2021-05-19 02:54:40|6308.6|6305.6|6307.8|6304.8|6308.6|6305.6|6307.8|6304.8|0
1621392890000|2021-05-19 02:54:50|6308.3|6305.3|6309.3|6306.3|6309.3|6306.3|6308.3|6305.3|0
1621392900000|2021-05-19 02:55:00|6309.2|6306.2|6309.3|6306.3|6309.3|6306.3|6309.2|6306.2|0
1621392950000|2021-05-19 02:55:50|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.3|6306.3|0
1621392960000|2021-05-19 02:56:00|6309.3|6306.3|6309.3|6306.3|6309.4|6306.4|6309.3|6306.3|0
1621392970000|2021-05-19 02:56:10|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|0
1621392980000|2021-05-19 02:56:20|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|0
1621392990000|2021-05-19 02:56:30|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|0
1621393060000|2021-05-19 02:57:40|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.4|6306.4|0
1621393070000|2021-05-19 02:57:50|6309.4|6306.4|6310.9|6307.9|6310.9|6307.9|6309.4|6306.4|0
1621393080000|2021-05-19 02:58:00|6311|6308|6311|6308|6311|6308|6311|6308|0
1621393090000|2021-05-19 02:58:10|6310.9|6307.9|6310.1|6307.1|6310.9|6307.9|6309.5|6306.5|0
1621393100000|2021-05-19 02:58:20|6310.9|6307.9|6310.9|6307.9|6311|6308|6310.9|6307.9|0
1621393110000|2021-05-19 02:58:30|6310.4|6307.4|6309.5|6306.5|6310.4|6307.4|6309.4|6306.4|0
1621393120000|2021-05-19 02:58:40|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|0
1621393130000|2021-05-19 02:58:50|6310.5|6307.5|6311|6308|6311|6308|6310.5|6307.5|0
1621393150000|2021-05-19 02:59:10|6310.9|6307.9|6309.5|6306.5|6310.9|6307.9|6309.5|6306.5|0
1621393160000|2021-05-19 02:59:20|6309.7|6306.7|6309.5|6306.5|6310.2|6307.2|6309.5|6306.5|0
1621393180000|2021-05-19 02:59:40|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|0
1621393200000|2021-05-19 03:00:00|6309.2|6306.2|6307.8|6304.8|6309.2|6306.2|6307.8|6304.8|0
1621393220000|2021-05-19 03:00:20|6307.9|6304.9|6309.3|6306.3|6309.4|6306.4|6307.9|6304.9|0
1621393230000|2021-05-19 03:00:30|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|0
1621393240000|2021-05-19 03:00:40|6309.3|6306.3|6309.4|6306.4|6309.4|6306.4|6309.3|6306.3|0
1621393250000|2021-05-19 03:00:50|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|0
1621393260000|2021-05-19 03:01:00|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|0
1621393270000|2021-05-19 03:01:10|6310.8|6307.8|6309.4|6306.4|6310.8|6307.8|6309.4|6306.4|0
1621393280000|2021-05-19 03:01:20|6309.3|6306.3|6309.3|6306.3|6309.4|6306.4|6309.3|6306.3|0
1621393290000|2021-05-19 03:01:30|6309|6306|6308.6|6305.6|6309|6306|6307.9|6304.9|0
1621393300000|2021-05-19 03:01:40|6307.8|6304.8|6309.4|6306.4|6309.4|6306.4|6307.8|6304.8|0
1621393310000|2021-05-19 03:01:50|6309.3|6306.3|6309.3|6306.3|6309.3|6306.3|6309.3|6306.3|0
1621393320000|2021-05-19 03:02:00|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|0
1621393330000|2021-05-19 03:02:10|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|0
1621393340000|2021-05-19 03:02:20|6310.2|6307.2|6309.4|6306.4|6310.2|6307.2|6309.3|6306.3|0
1621393360000|2021-05-19 03:02:40|6309.5|6306.5|6310.2|6307.2|6310.9|6307.9|6309.4|6306.4|0
1621393370000|2021-05-19 03:02:50|6310.9|6307.9|6310.9|6307.9|6311|6308|6310.2|6307.2|0
1621393380000|2021-05-19 03:03:00|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|0
1621393390000|2021-05-19 03:03:10|6310.1|6307.1|6310.9|6307.9|6310.9|6307.9|6310.1|6307.1|0
1621393400000|2021-05-19 03:03:20|6311|6308|6311|6308|6311|6308|6310.9|6307.9|0
1621393420000|2021-05-19 03:03:40|6310.9|6307.9|6311|6308|6311|6308|6309.5|6306.5|0
1621393440000|2021-05-19 03:04:00|6310.9|6307.9|6311|6308|6311|6308|6310.9|6307.9|0
1621393450000|2021-05-19 03:04:10|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|0
1621393460000|2021-05-19 03:04:20|6311|6308|6311|6308|6311|6308|6311|6308|0
1621393480000|2021-05-19 03:04:40|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|6310.9|6307.9|0
1621393490000|2021-05-19 03:04:50|6310.4|6307.4|6309.5|6306.5|6310.4|6307.4|6309.5|6306.5|0
1621393500000|2021-05-19 03:05:00|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|6309.4|6306.4|0
1621393520000|2021-05-19 03:05:20|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|6309.5|6306.5|0
1621393530000|2021-05-19 03:05:30|6310|6307|6310.9|6307.9|6310.9|6307.9|6310|6307|0
1621393540000|2021-05-19 03:05:40|6311|6308|6311|6308|6311|6308|6311|6308|0
1621393550000|2021-05-19 03:05:50|6310.9|6307.9|6310.2|6307.2|6311|6308|6310.2|6307.2|0
1621393560000|2021-05-19 03:06:00|6310.4|6307.4|6310.8|6307.8|6310.9|6307.9|6310.4|6307.4|0
1621393570000|2021-05-19 03:06:10|6310.3|6307.3|6310.3|6307.3|6310.8|6307.8|6309.4|6306.4|0
1621393580000|2021-05-19 03:06:20|6310.4|6307.4|6311.8|6308.8|6311.8|6308.8|6310.4|6307.4|0
1621393640000|2021-05-19 03:07:20|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621393700000|2021-05-19 03:08:20|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|0
1621393720000|2021-05-19 03:08:40|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621393730000|2021-05-19 03:08:50|6311.8|6308.8|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1621393780000|2021-05-19 03:09:40|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|0
1621393790000|2021-05-19 03:09:50|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621393800000|2021-05-19 03:10:00|6312.5|6309.5|6313.3|6310.3|6313.3|6310.3|6312.5|6309.5|0
1621393810000|2021-05-19 03:10:10|6313.1|6310.1|6312.6|6309.6|6313.1|6310.1|6311.9|6308.9|0
1621393820000|2021-05-19 03:10:20|6312.9|6309.9|6311.9|6308.9|6313.3|6310.3|6311.9|6308.9|0
1621393910000|2021-05-19 03:11:50|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|0
1621393940000|2021-05-19 03:12:20|6311.3|6308.3|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1621393970000|2021-05-19 03:12:50|6311.3|6308.3|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1621393980000|2021-05-19 03:13:00|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6309.9|6306.9|0
1621394020000|2021-05-19 03:13:40|6310.8|6307.8|6309.8|6306.8|6310.8|6307.8|6309.8|6306.8|0
1621394040000|2021-05-19 03:14:00|6309.9|6306.9|6309.8|6306.8|6309.9|6306.9|6309.8|6306.8|0
1621394050000|2021-05-19 03:14:10|6309.9|6306.9|6309.9|6306.9|6309.9|6306.9|6309.9|6306.9|0
1621394070000|2021-05-19 03:14:30|6309.8|6306.8|6309.8|6306.8|6309.9|6306.9|6309.8|6306.8|0
1621394110000|2021-05-19 03:15:10|6309.2|6306.2|6308.3|6305.3|6309.8|6306.8|6308.3|6305.3|0
1621394120000|2021-05-19 03:15:20|6308.8|6305.8|6309.7|6306.7|6309.7|6306.7|6308.3|6305.3|0
1621394130000|2021-05-19 03:15:30|6309.6|6306.6|6308.1|6305.1|6309.6|6306.6|6308.1|6305.1|0
1621394160000|2021-05-19 03:16:00|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|0
1621394200000|2021-05-19 03:16:40|6308.3|6305.3|6309.7|6306.7|6309.7|6306.7|6308.3|6305.3|0
1621394220000|2021-05-19 03:17:00|6309.8|6306.8|6309.8|6306.8|6309.8|6306.8|6309.7|6306.7|0
1621394260000|2021-05-19 03:17:40|6309.9|6306.9|6309.8|6306.8|6309.9|6306.9|6309.8|6306.8|0
1621394280000|2021-05-19 03:18:00|6309.9|6306.9|6309.9|6306.9|6309.9|6306.9|6309.8|6306.8|0
1621394300000|2021-05-19 03:18:20|6309.8|6306.8|6309.9|6306.9|6309.9|6306.9|6309.8|6306.8|0
1621394310000|2021-05-19 03:18:30|6309.8|6306.8|6309.9|6306.9|6309.9|6306.9|6309.8|6306.8|0
1621394340000|2021-05-19 03:19:00|6309.8|6306.8|6309.8|6306.8|6309.8|6306.8|6309.8|6306.8|0
1621394360000|2021-05-19 03:19:20|6309.9|6306.9|6309.9|6306.9|6309.9|6306.9|6309.9|6306.9|0
1621394390000|2021-05-19 03:19:50|6310.4|6307.4|6311.3|6308.3|6311.3|6308.3|6310.4|6307.4|0
1621394400000|2021-05-19 03:20:00|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1621394410000|2021-05-19 03:20:10|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|0
1621394420000|2021-05-19 03:20:20|6311|6308|6310.6|6307.6|6311|6308|6310.6|6307.6|0
1621394430000|2021-05-19 03:20:30|6310.3|6307.3|6309.9|6306.9|6310.6|6307.6|6309.8|6306.8|0
1621394450000|2021-05-19 03:20:50|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|6311.3|6308.3|0
1621394460000|2021-05-19 03:21:00|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|6311.4|6308.4|0
1621394470000|2021-05-19 03:21:10|6311.3|6308.3|6311.4|6308.4|6311.4|6308.4|6311.3|6308.3|0
1621394500000|2021-05-19 03:21:40|6311.5|6308.5|6311.4|6308.4|6311.5|6308.5|6311.4|6308.4|0
1621394510000|2021-05-19 03:21:50|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|0
1621394520000|2021-05-19 03:22:00|6311.6|6308.6|6313|6310|6313|6310|6311.6|6308.6|0
1621394530000|2021-05-19 03:22:10|6313.1|6310.1|6313|6310|6313.1|6310.1|6313|6310|0
1621394540000|2021-05-19 03:22:20|6313.1|6310.1|6313|6310|6313.1|6310.1|6313|6310|0
1621394550000|2021-05-19 03:22:30|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1621394560000|2021-05-19 03:22:40|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|6313.1|6310.1|0
1621394570000|2021-05-19 03:22:50|6313.1|6310.1|6313.1|6310.1|6313.2|6310.2|6313.1|6310.1|0
1621394580000|2021-05-19 03:23:00|6312.8|6309.8|6313.1|6310.1|6313.1|6310.1|6312.3|6309.3|0
1621394590000|2021-05-19 03:23:10|6313|6310|6313.1|6310.1|6313.1|6310.1|6313|6310|0
1621394600000|2021-05-19 03:23:20|6313|6310|6311.6|6308.6|6313|6310|6311.6|6308.6|0
1621394650000|2021-05-19 03:24:10|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|0
1621394660000|2021-05-19 03:24:20|6311|6308|6310.1|6307.1|6311|6308|6310.1|6307.1|0
1621394670000|2021-05-19 03:24:30|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|0
1621394700000|2021-05-19 03:25:00|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|0
1621394720000|2021-05-19 03:25:20|6311.5|6308.5|6311.6|6308.6|6311.6|6308.6|6311.5|6308.5|0
1621394740000|2021-05-19 03:25:40|6312.2|6309.2|6313|6310|6313.1|6310.1|6312.2|6309.2|0
1621394760000|2021-05-19 03:26:00|6313.1|6310.1|6313|6310|6313.1|6310.1|6313|6310|0
1621394770000|2021-05-19 03:26:10|6311.6|6308.6|6311.5|6308.5|6311.6|6308.6|6311.5|6308.5|0
1621394780000|2021-05-19 03:26:20|6311.2|6308.2|6311.5|6308.5|6311.5|6308.5|6310.8|6307.8|0
1621394810000|2021-05-19 03:26:50|6310.8|6307.8|6311.6|6308.6|6311.6|6308.6|6310.8|6307.8|0
1621394820000|2021-05-19 03:27:00|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|0
1621394930000|2021-05-19 03:28:50|6311.6|6308.6|6311.5|6308.5|6311.6|6308.6|6311.5|6308.5|0
1621394940000|2021-05-19 03:29:00|6311.6|6308.6|6311.5|6308.5|6311.6|6308.6|6311.5|6308.5|0
1621394970000|2021-05-19 03:29:30|6311.6|6308.6|6311.5|6308.5|6311.6|6308.6|6311.5|6308.5|0
1621394990000|2021-05-19 03:29:50|6311.4|6308.4|6311.5|6308.5|6311.5|6308.5|6311.4|6308.4|0
1621395000000|2021-05-19 03:30:00|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|6311.5|6308.5|0
1621395020000|2021-05-19 03:30:20|6311.5|6308.5|6311.6|6308.6|6311.6|6308.6|6311.5|6308.5|0
1621395030000|2021-05-19 03:30:30|6311.5|6308.5|6311.5|6308.5|6311.6|6308.6|6311.5|6308.5|0
1621395040000|2021-05-19 03:30:40|6311.6|6308.6|6311.6|6308.6|6311.6|6308.6|6311.5|6308.5|0
1621395060000|2021-05-19 03:31:00|6313|6310|6313.1|6310.1|6313.1|6310.1|6313|6310|0
1621395070000|2021-05-19 03:31:10|6313|6310|6313.1|6310.1|6313.1|6310.1|6313|6310|0
1621395080000|2021-05-19 03:31:20|6313|6310|6311.6|6308.6|6313|6310|6311.6|6308.6|0
1621395090000|2021-05-19 03:31:30|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|0
1621395100000|2021-05-19 03:31:40|6311.6|6308.6|6313|6310|6313|6310|6311.6|6308.6|0
1621395110000|2021-05-19 03:31:50|6313.1|6310.1|6313|6310|6313.1|6310.1|6313|6310|0
1621395120000|2021-05-19 03:32:00|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1621395130000|2021-05-19 03:32:10|6313|6310|6313|6310|6313.1|6310.1|6313|6310|0
1621395140000|2021-05-19 03:32:20|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1621395150000|2021-05-19 03:32:30|6313|6310|6312.9|6309.9|6313.1|6310.1|6312.8|6309.8|0
1621395160000|2021-05-19 03:32:40|6312.8|6309.8|6312.9|6309.9|6312.9|6309.9|6312.8|6309.8|0
1621395170000|2021-05-19 03:32:50|6312.8|6309.8|6312.9|6309.9|6312.9|6309.9|6312.8|6309.8|0
1621395200000|2021-05-19 03:33:20|6312.8|6309.8|6312.9|6309.9|6312.9|6309.9|6312.8|6309.8|0
1621395210000|2021-05-19 03:33:30|6312.8|6309.8|6312.9|6309.9|6312.9|6309.9|6312.8|6309.8|0
1621395290000|2021-05-19 03:34:50|6313|6310|6314.4|6311.4|6314.4|6311.4|6313|6310|0
1621395320000|2021-05-19 03:35:20|6314.3|6311.3|6312.9|6309.9|6314.4|6311.4|6312.9|6309.9|0
1621395330000|2021-05-19 03:35:30|6313.4|6310.4|6314.3|6311.3|6314.3|6311.3|6313.4|6310.4|0
1621395340000|2021-05-19 03:35:40|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|0
1621395370000|2021-05-19 03:36:10|6314.3|6311.3|6312.9|6309.9|6314.3|6311.3|6312.9|6309.9|0
1621395380000|2021-05-19 03:36:20|6313.6|6310.6|6314.3|6311.3|6314.4|6311.4|6313.6|6310.6|0
1621395390000|2021-05-19 03:36:30|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|0
1621395400000|2021-05-19 03:36:40|6314.3|6311.3|6314.3|6311.3|6314.4|6311.4|6314.3|6311.3|0
1621395410000|2021-05-19 03:36:50|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|0
1621395440000|2021-05-19 03:37:20|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|0
1621395450000|2021-05-19 03:37:30|6313.6|6310.6|6314.3|6311.3|6314.3|6311.3|6313.6|6310.6|0
1621395490000|2021-05-19 03:38:10|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|0
1621395510000|2021-05-19 03:38:30|6314.5|6311.5|6314.4|6311.4|6314.5|6311.5|6314.4|6311.4|0
1621395520000|2021-05-19 03:38:40|6314.3|6311.3|6314.3|6311.3|6314.4|6311.4|6314.3|6311.3|0
1621395540000|2021-05-19 03:39:00|6313.8|6310.8|6312.9|6309.9|6313.8|6310.8|6312.9|6309.9|0
1621395570000|2021-05-19 03:39:30|6314.3|6311.3|6314.3|6311.3|6314.4|6311.4|6314.3|6311.3|0
1621395580000|2021-05-19 03:39:40|6314.4|6311.4|6314.3|6311.3|6314.4|6311.4|6314.3|6311.3|0
1621395590000|2021-05-19 03:39:50|6314.4|6311.4|6314.4|6311.4|6314.4|6311.4|6314.3|6311.3|0
1621395600000|2021-05-19 03:40:00|6314.3|6311.3|6314.4|6311.4|6314.4|6311.4|6314.3|6311.3|0
1621395620000|2021-05-19 03:40:20|6314.3|6311.3|6312.9|6309.9|6314.3|6311.3|6312.9|6309.9|0
1621395640000|2021-05-19 03:40:40|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|6312.8|6309.8|0
1621395650000|2021-05-19 03:40:50|6312.9|6309.9|6312.9|6309.9|6312.9|6309.9|6312.9|6309.9|0
1621395660000|2021-05-19 03:41:00|6312.8|6309.8|6312.9|6309.9|6312.9|6309.9|6312.8|6309.8|0
1621395670000|2021-05-19 03:41:10|6313|6310|6312.9|6309.9|6313|6310|6312.9|6309.9|0
1621395680000|2021-05-19 03:41:20|6313|6310|6312.9|6309.9|6313|6310|6312.9|6309.9|0
1621395690000|2021-05-19 03:41:30|6313|6310|6312.9|6309.9|6313|6310|6312.9|6309.9|0
1621395740000|2021-05-19 03:42:20|6312.8|6309.8|6311.4|6308.4|6312.8|6309.8|6311.4|6308.4|0
1621395750000|2021-05-19 03:42:30|6311.5|6308.5|6312.9|6309.9|6312.9|6309.9|6311.5|6308.5|0
1621395760000|2021-05-19 03:42:40|6312.3|6309.3|6311.5|6308.5|6312.3|6309.3|6311.5|6308.5|0
1621395770000|2021-05-19 03:42:50|6311.4|6308.4|6311.5|6308.5|6311.5|6308.5|6311.4|6308.4|0
1621395780000|2021-05-19 03:43:00|6311.4|6308.4|6311.4|6308.4|6311.5|6308.5|6311.4|6308.4|0
1621395840000|2021-05-19 03:44:00|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|0
1621395850000|2021-05-19 03:44:10|6311.4|6308.4|6311.4|6308.4|6311.5|6308.5|6311.4|6308.4|0
1621395860000|2021-05-19 03:44:20|6311.5|6308.5|6311.5|6308.5|6311.5|6308.5|6311.4|6308.4|0
1621395870000|2021-05-19 03:44:30|6311.4|6308.4|6311.5|6308.5|6311.5|6308.5|6311.4|6308.4|0
1621395980000|2021-05-19 03:46:20|6311.6|6308.6|6313|6310|6313|6310|6311.6|6308.6|0
1621396000000|2021-05-19 03:46:40|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1621396080000|2021-05-19 03:48:00|6313|6310|6311.6|6308.6|6313|6310|6311.6|6308.6|0
1621396100000|2021-05-19 03:48:20|6312.1|6309.1|6313|6310|6313|6310|6312.1|6309.1|0
1621396110000|2021-05-19 03:48:30|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1621396120000|2021-05-19 03:48:40|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|0
1621396130000|2021-05-19 03:48:50|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1621396150000|2021-05-19 03:49:10|6313.4|6310.4|6313.1|6310.1|6313.8|6310.8|6313.1|6310.1|0
1621396160000|2021-05-19 03:49:20|6313|6310|6313.1|6310.1|6313.1|6310.1|6313|6310|0
1621396190000|2021-05-19 03:49:50|6313|6310|6313|6310|6313.1|6310.1|6313|6310|0
1621396240000|2021-05-19 03:50:40|6313.1|6310.1|6313|6310|6313.1|6310.1|6313|6310|0
1621396250000|2021-05-19 03:50:50|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313|6310|0
1621396260000|2021-05-19 03:51:00|6313|6310|6313|6310|6313|6310|6313|6310|0
1621396310000|2021-05-19 03:51:50|6313.1|6310.1|6313.6|6310.6|6313.6|6310.6|6313.1|6310.1|0
1621396320000|2021-05-19 03:52:00|6314.5|6311.5|6314.6|6311.6|6314.6|6311.6|6314.5|6311.5|0
1621396330000|2021-05-19 03:52:10|6314.5|6311.5|6313.8|6310.8|6314.5|6311.5|6313.8|6310.8|0
1621396360000|2021-05-19 03:52:40|6313.5|6310.5|6313.1|6310.1|6313.5|6310.5|6313.1|6310.1|0
1621396380000|2021-05-19 03:53:00|6313.4|6310.4|6314.6|6311.6|6314.6|6311.6|6313.4|6310.4|0
1621396390000|2021-05-19 03:53:10|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|0
1621396400000|2021-05-19 03:53:20|6314|6311|6313.1|6310.1|6314|6311|6313.1|6310.1|0
1621396420000|2021-05-19 03:53:40|6313|6310|6313.1|6310.1|6313.1|6310.1|6313|6310|0
1621396450000|2021-05-19 03:54:10|6313|6310|6313|6310|6313|6310|6313|6310|0
1621396460000|2021-05-19 03:54:20|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1621396470000|2021-05-19 03:54:30|6313.6|6310.6|6314.6|6311.6|6314.6|6311.6|6313.6|6310.6|0
1621396500000|2021-05-19 03:55:00|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|6314.5|6311.5|0
1621396510000|2021-05-19 03:55:10|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|0
1621396520000|2021-05-19 03:55:20|6314.5|6311.5|6314.6|6311.6|6315.4|6312.4|6314.5|6311.5|0
1621396550000|2021-05-19 03:55:50|6314.7|6311.7|6314.6|6311.6|6314.7|6311.7|6314.6|6311.6|0
1621396560000|2021-05-19 03:56:00|6314.7|6311.7|6314.6|6311.6|6314.7|6311.7|6314.6|6311.6|0
1621396600000|2021-05-19 03:56:40|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|0
1621396650000|2021-05-19 03:57:30|6314.6|6311.6|6314.7|6311.7|6314.7|6311.7|6314.6|6311.6|0
1621396660000|2021-05-19 03:57:40|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|0
1621396670000|2021-05-19 03:57:50|6314.7|6311.7|6314.6|6311.6|6314.7|6311.7|6314.6|6311.6|0
1621396680000|2021-05-19 03:58:00|6314.5|6311.5|6313.2|6310.2|6314.5|6311.5|6313.1|6310.1|0
1621396690000|2021-05-19 03:58:10|6313.1|6310.1|6313.2|6310.2|6313.2|6310.2|6313.1|6310.1|0
1621396710000|2021-05-19 03:58:30|6313.1|6310.1|6313.2|6310.2|6313.2|6310.2|6313.1|6310.1|0
1621396720000|2021-05-19 03:58:40|6313.1|6310.1|6313.2|6310.2|6313.2|6310.2|6313.1|6310.1|0
1621396790000|2021-05-19 03:59:50|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|6313.1|6310.1|0
1621396830000|2021-05-19 04:00:30|6313|6310|6311.6|6308.6|6313|6310|6311.6|6308.6|0
1621396870000|2021-05-19 04:01:10|6311.7|6308.7|6313.1|6310.1|6313.1|6310.1|6311.7|6308.7|0
1621396880000|2021-05-19 04:01:20|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|0
1621396930000|2021-05-19 04:02:10|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|0
1621396940000|2021-05-19 04:02:20|6314.7|6311.7|6314.6|6311.6|6314.7|6311.7|6314.6|6311.6|0
1621396950000|2021-05-19 04:02:30|6314.7|6311.7|6314.7|6311.7|6314.7|6311.7|6314.6|6311.6|0
1621396960000|2021-05-19 04:02:40|6314.8|6311.8|6314.7|6311.7|6314.8|6311.8|6314.7|6311.7|0
1621396970000|2021-05-19 04:02:50|6314.8|6311.8|6316.2|6313.2|6316.2|6313.2|6314.8|6311.8|0
1621396980000|2021-05-19 04:03:00|6316.1|6313.1|6314.7|6311.7|6316.1|6313.1|6314.7|6311.7|0
1621397030000|2021-05-19 04:03:50|6314.6|6311.6|6314.7|6311.7|6314.7|6311.7|6314.6|6311.6|0
1621397040000|2021-05-19 04:04:00|6314.6|6311.6|6314.7|6311.7|6314.7|6311.7|6314.6|6311.6|0
1621397130000|2021-05-19 04:05:30|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|0
1621397150000|2021-05-19 04:05:50|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|6313.2|6310.2|0
1621397180000|2021-05-19 04:06:20|6313.3|6310.3|6314.7|6311.7|6314.7|6311.7|6313.3|6310.3|0
1621397190000|2021-05-19 04:06:30|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|0
1621397200000|2021-05-19 04:06:40|6314.1|6311.1|6313.2|6310.2|6314.1|6311.1|6313.2|6310.2|0
1621397220000|2021-05-19 04:07:00|6313.5|6310.5|6313.2|6310.2|6314.7|6311.7|6313.2|6310.2|0
1621397230000|2021-05-19 04:07:10|6313.5|6310.5|6313.2|6310.2|6313.9|6310.9|6313.2|6310.2|0
1621397260000|2021-05-19 04:07:40|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|6314.6|6311.6|0
1621397270000|2021-05-19 04:07:50|6314.1|6311.1|6313.2|6310.2|6314.1|6311.1|6313.2|6310.2|0
1621397280000|2021-05-19 04:08:00|6313.8|6310.8|6314.6|6311.6|6314.6|6311.6|6313.8|6310.8|0
1621397290000|2021-05-19 04:08:10|6314.7|6311.7|6314.9|6311.9|6314.9|6311.9|6314.7|6311.7|0
1621397300000|2021-05-19 04:08:20|6315|6312|6315|6312|6315|6312|6315|6312|0
1621397420000|2021-05-19 04:10:20|6314.9|6311.9|6315|6312|6315|6312|6314.9|6311.9|0
1621397430000|2021-05-19 04:10:30|6314.9|6311.9|6315|6312|6315|6312|6314.9|6311.9|0
1621397440000|2021-05-19 04:10:40|6314.9|6311.9|6315|6312|6315|6312|6314.9|6311.9|0
1621397450000|2021-05-19 04:10:50|6314.9|6311.9|6315|6312|6315|6312|6314.9|6311.9|0
1621397480000|2021-05-19 04:11:20|6314.9|6311.9|6315|6312|6315|6312|6314.9|6311.9|0
1621397490000|2021-05-19 04:11:30|6314.9|6311.9|6315|6312|6315|6312|6314.9|6311.9|0
1621397510000|2021-05-19 04:11:50|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|6314.9|6311.9|0
1621397520000|2021-05-19 04:12:00|6315|6312|6313.5|6310.5|6315|6312|6313.5|6310.5|0
1621397530000|2021-05-19 04:12:10|6313.6|6310.6|6313.5|6310.5|6313.6|6310.6|6313.5|6310.5|0
1621397540000|2021-05-19 04:12:20|6313.6|6310.6|6313.6|6310.6|6313.6|6310.6|6313.6|6310.6|0
1621397570000|2021-05-19 04:12:50|6315|6312|6315|6312|6315|6312|6315|6312|0
1621397600000|2021-05-19 04:13:20|6314.9|6311.9|6313.6|6310.6|6314.9|6311.9|6313.5|6310.5|0
1621397610000|2021-05-19 04:13:30|6314.1|6311.1|6315|6312|6315|6312|6314.1|6311.1|0
1621397630000|2021-05-19 04:13:50|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|6314.3|6311.3|0
1621397640000|2021-05-19 04:14:00|6314.5|6311.5|6315|6312|6315|6312|6314.5|6311.5|0
1621397730000|2021-05-19 04:15:30|6314.9|6311.9|6315|6312|6315|6312|6314.9|6311.9|0
1621397830000|2021-05-19 04:17:10|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|6315.1|6312.1|0
1621397890000|2021-05-19 04:18:10|6315|6312|6314.9|6311.9|6315|6312|6314.9|6311.9|0
1621397900000|2021-05-19 04:18:20|6314.4|6311.4|6313.5|6310.5|6314.4|6311.4|6313.5|6310.5|0
1621397960000|2021-05-19 04:19:20|6313.4|6310.4|6313.4|6310.4|6313.4|6310.4|6313.4|6310.4|0
1621397980000|2021-05-19 04:19:40|6311.9|6308.9|6312|6309|6312|6309|6311.9|6308.9|0
1621397990000|2021-05-19 04:19:50|6311.9|6308.9|6311.9|6308.9|6312|6309|6311.9|6308.9|0
1621398010000|2021-05-19 04:20:10|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|0
1621398020000|2021-05-19 04:20:20|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621398040000|2021-05-19 04:20:40|6312|6309|6313.4|6310.4|6313.4|6310.4|6312|6309|0
1621398050000|2021-05-19 04:20:50|6313.3|6310.3|6313.4|6310.4|6313.4|6310.4|6313.3|6310.3|0
1621398060000|2021-05-19 04:21:00|6313.3|6310.3|6313.4|6310.4|6313.4|6310.4|6313.3|6310.3|0
1621398070000|2021-05-19 04:21:10|6313.3|6310.3|6311.9|6308.9|6313.4|6310.4|6311.9|6308.9|0
1621398100000|2021-05-19 04:21:40|6312|6309|6312|6309|6312|6309|6311.9|6308.9|0
1621398110000|2021-05-19 04:21:50|6313.4|6310.4|6313.4|6310.4|6313.4|6310.4|6313.4|6310.4|0
1621398120000|2021-05-19 04:22:00|6312.8|6309.8|6312|6309|6312.8|6309.8|6312|6309|0
1621398140000|2021-05-19 04:22:20|6312.5|6309.5|6312.7|6309.7|6313.4|6310.4|6312|6309|0
1621398150000|2021-05-19 04:22:30|6312|6309|6312|6309|6312|6309|6312|6309|0
1621398170000|2021-05-19 04:22:50|6311.9|6308.9|6312|6309|6312|6309|6311.9|6308.9|0
1621398180000|2021-05-19 04:23:00|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621398200000|2021-05-19 04:23:20|6312|6309|6311.9|6308.9|6312|6309|6311.9|6308.9|0
1621398210000|2021-05-19 04:23:30|6312|6309|6311.9|6308.9|6312|6309|6311.9|6308.9|0
1621398220000|2021-05-19 04:23:40|6312|6309|6312|6309|6312|6309|6312|6309|0
1621398230000|2021-05-19 04:23:50|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621398240000|2021-05-19 04:24:00|6312|6309|6311.9|6308.9|6312|6309|6311.9|6308.9|0
1621398250000|2021-05-19 04:24:10|6312|6309|6312|6309|6312|6309|6312|6309|0
1621398260000|2021-05-19 04:24:20|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621398300000|2021-05-19 04:25:00|6311.8|6308.8|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1621398310000|2021-05-19 04:25:10|6311.8|6308.8|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1621398320000|2021-05-19 04:25:20|6311.8|6308.8|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1621398340000|2021-05-19 04:25:40|6312|6309|6311.9|6308.9|6312|6309|6311.9|6308.9|0
1621398350000|2021-05-19 04:25:50|6312|6309|6312|6309|6312|6309|6312|6309|0
1621398360000|2021-05-19 04:26:00|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621398370000|2021-05-19 04:26:10|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|0
1621398420000|2021-05-19 04:27:00|6311.9|6308.9|6311.8|6308.8|6311.9|6308.9|6311.8|6308.8|0
1621398430000|2021-05-19 04:27:10|6311.9|6308.9|6311.8|6308.8|6311.9|6308.9|6311.8|6308.8|0
1621398450000|2021-05-19 04:27:30|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1621398460000|2021-05-19 04:27:40|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|0
1621398480000|2021-05-19 04:28:00|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621398490000|2021-05-19 04:28:10|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|0
1621398520000|2021-05-19 04:28:40|6311.9|6308.9|6311.8|6308.8|6311.9|6308.9|6311.8|6308.8|0
1621398530000|2021-05-19 04:28:50|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1621398570000|2021-05-19 04:29:30|6312|6309|6312|6309|6312|6309|6312|6309|0
1621398580000|2021-05-19 04:29:40|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621398590000|2021-05-19 04:29:50|6312|6309|6312.5|6309.5|6312.5|6309.5|6312|6309|0
1621398600000|2021-05-19 04:30:00|6313.4|6310.4|6313.3|6310.3|6313.4|6310.4|6313.3|6310.3|0
1621398610000|2021-05-19 04:30:10|6313.4|6310.4|6313.4|6310.4|6313.4|6310.4|6313.4|6310.4|0
1621398690000|2021-05-19 04:31:30|6313.3|6310.3|6313.3|6310.3|6313.3|6310.3|6313.3|6310.3|0
1621398700000|2021-05-19 04:31:40|6313.4|6310.4|6313.3|6310.3|6313.4|6310.4|6313.3|6310.3|0
1621398720000|2021-05-19 04:32:00|6311.9|6308.9|6311.8|6308.8|6311.9|6308.9|6311.8|6308.8|0
1621398760000|2021-05-19 04:32:40|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|0
1621398810000|2021-05-19 04:33:30|6311.8|6308.8|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1621398820000|2021-05-19 04:33:40|6311.8|6308.8|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1621398830000|2021-05-19 04:33:50|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|6311.8|6308.8|0
1621398840000|2021-05-19 04:34:00|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1621398870000|2021-05-19 04:34:30|6311.8|6308.8|6311.8|6308.8|6311.9|6308.9|6311.8|6308.8|0
1621398880000|2021-05-19 04:34:40|6311.9|6308.9|6311.8|6308.8|6311.9|6308.9|6311.8|6308.8|0
1621398890000|2021-05-19 04:34:50|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6311.8|6308.8|0
1621398940000|2021-05-19 04:35:40|6312|6309|6312|6309|6312|6309|6312|6309|0
1621398950000|2021-05-19 04:35:50|6312.2|6309.2|6311.9|6308.9|6312.7|6309.7|6311.9|6308.9|0
1621399040000|2021-05-19 04:37:20|6312.4|6309.4|6313.3|6310.3|6313.3|6310.3|6312.4|6309.4|0
1621399050000|2021-05-19 04:37:30|6311.9|6308.9|6311.8|6308.8|6311.9|6308.9|6311.8|6308.8|0
1621399080000|2021-05-19 04:38:00|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|0
1621399110000|2021-05-19 04:38:30|6311.6|6308.6|6311.7|6308.7|6311.7|6308.7|6311.6|6308.6|0
1621399120000|2021-05-19 04:38:40|6311.6|6308.6|6310.1|6307.1|6311.6|6308.6|6310.1|6307.1|0
1621399140000|2021-05-19 04:39:00|6310.2|6307.2|6310.1|6307.1|6311.6|6308.6|6310.1|6307.1|0
1621399150000|2021-05-19 04:39:10|6310.7|6307.7|6310.2|6307.2|6311.5|6308.5|6310.1|6307.1|0
1621399160000|2021-05-19 04:39:20|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|0
1621399170000|2021-05-19 04:39:30|6310.2|6307.2|6310.2|6307.2|6310.2|6307.2|6310.1|6307.1|0
1621399180000|2021-05-19 04:39:40|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|6310.1|6307.1|0
1621399260000|2021-05-19 04:41:00|6310|6307|6310|6307|6310|6307|6310|6307|0
1621399270000|2021-05-19 04:41:10|6308.6|6305.6|6308.5|6305.5|6308.6|6305.6|6308.5|6305.5|0
1621399280000|2021-05-19 04:41:20|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|0
1621399300000|2021-05-19 04:41:40|6308.3|6305.3|6306.9|6303.9|6308.3|6305.3|6306.8|6303.8|0
1621399310000|2021-05-19 04:41:50|6306.8|6303.8|6306.7|6303.7|6306.9|6303.9|6306.7|6303.7|0
1621399320000|2021-05-19 04:42:00|6306.5|6303.5|6306.4|6303.4|6306.5|6303.5|6306.4|6303.4|0
1621399330000|2021-05-19 04:42:10|6306.5|6303.5|6306.6|6303.6|6306.6|6303.6|6306.4|6303.4|0
1621399340000|2021-05-19 04:42:20|6306.5|6303.5|6306.5|6303.5|6306.6|6303.6|6306.5|6303.5|0
1621399360000|2021-05-19 04:42:40|6306.4|6303.4|6306.5|6303.5|6306.5|6303.5|6306.4|6303.4|0
1621399370000|2021-05-19 04:42:50|6306.4|6303.4|6306.5|6303.5|6306.5|6303.5|6306.4|6303.4|0
1621399380000|2021-05-19 04:43:00|6306.4|6303.4|6306.4|6303.4|6306.5|6303.5|6305|6302|0
1621399400000|2021-05-19 04:43:20|6306.5|6303.5|6306.5|6303.5|6307.9|6304.9|6306.5|6303.5|0
1621399410000|2021-05-19 04:43:30|6306.4|6303.4|6306.5|6303.5|6306.5|6303.5|6306.4|6303.4|0
1621399420000|2021-05-19 04:43:40|6306.4|6303.4|6306.5|6303.5|6306.5|6303.5|6306.4|6303.4|0
1621399520000|2021-05-19 04:45:20|6306.6|6303.6|6306.5|6303.5|6306.6|6303.6|6306.5|6303.5|0
1621399570000|2021-05-19 04:46:10|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|0
1621399580000|2021-05-19 04:46:20|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|0
1621399600000|2021-05-19 04:46:40|6306.4|6303.4|6305|6302|6306.4|6303.4|6304.9|6301.9|0
1621399620000|2021-05-19 04:47:00|6304.9|6301.9|6305.6|6302.6|6305.6|6302.6|6304.9|6301.9|0
1621399630000|2021-05-19 04:47:10|6305.3|6302.3|6304.9|6301.9|6305.3|6302.3|6304.9|6301.9|0
1621399660000|2021-05-19 04:47:40|6306.3|6303.3|6306.4|6303.4|6306.4|6303.4|6306.3|6303.3|0
1621399720000|2021-05-19 04:48:40|6305.9|6302.9|6305|6302|6305.9|6302.9|6305|6302|0
1621399730000|2021-05-19 04:48:50|6304.9|6301.9|6304.9|6301.9|6305|6302|6304.9|6301.9|0
1621399740000|2021-05-19 04:49:00|6304.8|6301.8|6304.7|6301.7|6304.8|6301.8|6304.7|6301.7|0
1621399750000|2021-05-19 04:49:10|6304.8|6301.8|6304.7|6301.7|6304.8|6301.8|6304.7|6301.7|0
1621399760000|2021-05-19 04:49:20|6304.6|6301.6|6303.2|6300.2|6304.6|6301.6|6303.2|6300.2|0
1621399770000|2021-05-19 04:49:30|6303.3|6300.3|6303.2|6300.2|6303.3|6300.3|6303.1|6300.1|0
1621399780000|2021-05-19 04:49:40|6303.3|6300.3|6303.3|6300.3|6303.3|6300.3|6303.2|6300.2|0
1621399800000|2021-05-19 04:50:00|6303.2|6300.2|6303.3|6300.3|6303.3|6300.3|6303.2|6300.2|0
1621399820000|2021-05-19 04:50:20|6303.2|6300.2|6303.2|6300.2|6303.2|6300.2|6303.2|6300.2|0
1621399830000|2021-05-19 04:50:30|6302.7|6299.7|6301.9|6298.9|6302.7|6299.7|6301.7|6298.7|0
1621399840000|2021-05-19 04:50:40|6301.8|6298.8|6301.8|6298.8|6301.8|6298.8|6301.8|6298.8|0
1621399850000|2021-05-19 04:50:50|6301.9|6298.9|6301.9|6298.9|6301.9|6298.9|6301.8|6298.8|0
1621399880000|2021-05-19 04:51:20|6302.5|6299.5|6303.4|6300.4|6303.4|6300.4|6302.5|6299.5|0
1621399890000|2021-05-19 04:51:30|6303.3|6300.3|6303.3|6300.3|6303.3|6300.3|6303.3|6300.3|0
1621399900000|2021-05-19 04:51:40|6302.8|6299.8|6301.9|6298.9|6302.8|6299.8|6301.9|6298.9|0
1621399910000|2021-05-19 04:51:50|6302|6299|6302|6299|6302|6299|6302|6299|0
1621399920000|2021-05-19 04:52:00|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|0
1621399940000|2021-05-19 04:52:20|6303.6|6300.6|6303.5|6300.5|6303.6|6300.6|6303.5|6300.5|0
1621399950000|2021-05-19 04:52:30|6303.6|6300.6|6303.6|6300.6|6303.6|6300.6|6303.6|6300.6|0
1621399960000|2021-05-19 04:52:40|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|6303.5|6300.5|0
1621399970000|2021-05-19 04:52:50|6303.6|6300.6|6303.5|6300.5|6303.6|6300.6|6303.5|6300.5|0
1621400000000|2021-05-19 04:53:20|6303.4|6300.4|6302|6299|6303.4|6300.4|6302|6299|0
1621400050000|2021-05-19 04:54:10|6302.6|6299.6|6303.5|6300.5|6303.5|6300.5|6302.6|6299.6|0
1621400060000|2021-05-19 04:54:20|6303.4|6300.4|6303.5|6300.5|6303.5|6300.5|6303.4|6300.4|0
1621400070000|2021-05-19 04:54:30|6303.4|6300.4|6303.4|6300.4|6303.5|6300.5|6303.4|6300.4|0
1621400080000|2021-05-19 04:54:40|6304|6301|6304.9|6301.9|6304.9|6301.9|6303.4|6300.4|0
1621400110000|2021-05-19 04:55:10|6305|6302|6304.9|6301.9|6306.4|6303.4|6304.9|6301.9|0
1621400120000|2021-05-19 04:55:20|6305|6302|6304.9|6301.9|6305|6302|6304.9|6301.9|0
1621400140000|2021-05-19 04:55:40|6305|6302|6305.1|6302.1|6305.1|6302.1|6305|6302|0
1621400160000|2021-05-19 04:56:00|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|0
1621400180000|2021-05-19 04:56:20|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|6306.5|6303.5|0
1621400220000|2021-05-19 04:57:00|6306.1|6303.1|6305.2|6302.2|6306.1|6303.1|6305.2|6302.2|0
1621400250000|2021-05-19 04:57:30|6305.3|6302.3|6306.7|6303.7|6306.7|6303.7|6305.3|6302.3|0
1621400260000|2021-05-19 04:57:40|6306.6|6303.6|6305.2|6302.2|6306.7|6303.7|6305.2|6302.2|0
1621400310000|2021-05-19 04:58:30|6305.3|6302.3|6306.7|6303.7|6306.7|6303.7|6305.3|6302.3|0
1621400320000|2021-05-19 04:58:40|6306.6|6303.6|6306.6|6303.6|6306.7|6303.7|6306.6|6303.6|0
1621400340000|2021-05-19 04:59:00|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|0
1621400370000|2021-05-19 04:59:30|6306.6|6303.6|6306.6|6303.6|6306.7|6303.7|6306.6|6303.6|0
1621400380000|2021-05-19 04:59:40|6306.7|6303.7|6306.6|6303.6|6306.7|6303.7|6306.6|6303.6|0
1621400390000|2021-05-19 04:59:50|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|0
1621400400000|2021-05-19 05:00:00|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|0
1621400460000|2021-05-19 05:01:00|6306.7|6303.7|6308.1|6305.1|6308.2|6305.2|6306.7|6303.7|0
1621400470000|2021-05-19 05:01:10|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.1|6305.1|0
1621400480000|2021-05-19 05:01:20|6308.1|6305.1|6306.7|6303.7|6308.1|6305.1|6306.7|6303.7|0
1621400490000|2021-05-19 05:01:30|6307.2|6304.2|6308.1|6305.1|6308.1|6305.1|6307.2|6304.2|0
1621400500000|2021-05-19 05:01:40|6307.6|6304.6|6308.1|6305.1|6308.1|6305.1|6306.7|6303.7|0
1621400520000|2021-05-19 05:02:00|6307.6|6304.6|6308.1|6305.1|6308.1|6305.1|6306.7|6303.7|0
1621400550000|2021-05-19 05:02:30|6308.2|6305.2|6309.6|6306.6|6309.6|6306.6|6308.2|6305.2|0
1621400610000|2021-05-19 05:03:30|6309.1|6306.1|6308.2|6305.2|6309.1|6306.1|6308.2|6305.2|0
1621400620000|2021-05-19 05:03:40|6308.1|6305.1|6308.2|6305.2|6308.2|6305.2|6308.1|6305.1|0
1621400640000|2021-05-19 05:04:00|6308.8|6305.8|6308.2|6305.2|6309.6|6306.6|6308.2|6305.2|0
1621400650000|2021-05-19 05:04:10|6308.8|6305.8|6308.2|6305.2|6309.6|6306.6|6308.2|6305.2|0
1621400660000|2021-05-19 05:04:20|6308.8|6305.8|6308.3|6305.3|6309.7|6306.7|6308.2|6305.2|0
1621400670000|2021-05-19 05:04:30|6308.2|6305.2|6308.2|6305.2|6308.3|6305.3|6308.2|6305.2|0
1621400680000|2021-05-19 05:04:40|6308.8|6305.8|6308.2|6305.2|6309.7|6306.7|6308.2|6305.2|0
1621400780000|2021-05-19 05:06:20|6308.1|6305.1|6308.2|6305.2|6308.2|6305.2|6308.1|6305.1|0
1621400790000|2021-05-19 05:06:30|6308.1|6305.1|6308.2|6305.2|6308.2|6305.2|6308.1|6305.1|0
1621400810000|2021-05-19 05:06:50|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|0
1621400820000|2021-05-19 05:07:00|6308|6305|6308.1|6305.1|6308.1|6305.1|6308|6305|0
1621400830000|2021-05-19 05:07:10|6308|6305|6308|6305|6308.1|6305.1|6308|6305|0
1621400840000|2021-05-19 05:07:20|6308.1|6305.1|6308.2|6305.2|6308.2|6305.2|6308.1|6305.1|0
1621400880000|2021-05-19 05:08:00|6308.1|6305.1|6308.2|6305.2|6308.2|6305.2|6308.1|6305.1|0
1621400890000|2021-05-19 05:08:10|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|0
1621400900000|2021-05-19 05:08:20|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.1|6305.1|0
1621400910000|2021-05-19 05:08:30|6308.1|6305.1|6308.3|6305.3|6308.3|6305.3|6308.1|6305.1|0
1621400920000|2021-05-19 05:08:40|6308.2|6305.2|6308.2|6305.2|6308.3|6305.3|6308.2|6305.2|0
1621400930000|2021-05-19 05:08:50|6308.3|6305.3|6308.2|6305.2|6308.3|6305.3|6308.2|6305.2|0
1621400940000|2021-05-19 05:09:00|6308.3|6305.3|6308.2|6305.2|6308.3|6305.3|6308.2|6305.2|0
1621400950000|2021-05-19 05:09:10|6308.3|6305.3|6308.2|6305.2|6308.3|6305.3|6308.2|6305.2|0
1621400960000|2021-05-19 05:09:20|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|0
1621400970000|2021-05-19 05:09:30|6308.2|6305.2|6308.2|6305.2|6308.3|6305.3|6308.2|6305.2|0
1621401000000|2021-05-19 05:10:00|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|0
1621401010000|2021-05-19 05:10:10|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|0
1621401040000|2021-05-19 05:10:40|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|0
1621401050000|2021-05-19 05:10:50|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|0
1621401060000|2021-05-19 05:11:00|6308.1|6305.1|6308.2|6305.2|6308.2|6305.2|6308.1|6305.1|0
1621401070000|2021-05-19 05:11:10|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|0
1621401080000|2021-05-19 05:11:20|6308|6305|6306.6|6303.6|6308|6305|6306.6|6303.6|0
1621401090000|2021-05-19 05:11:30|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|0
1621401120000|2021-05-19 05:12:00|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|0
1621401130000|2021-05-19 05:12:10|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|0
1621401140000|2021-05-19 05:12:20|6306.6|6303.6|6306.5|6303.5|6306.6|6303.6|6306.5|6303.5|0
1621401150000|2021-05-19 05:12:30|6306.6|6303.6|6306.5|6303.5|6306.6|6303.6|6306.5|6303.5|0
1621401170000|2021-05-19 05:12:50|6306.2|6303.2|6305.7|6302.7|6306.2|6303.2|6305.7|6302.7|0
1621401180000|2021-05-19 05:13:00|6305.5|6302.5|6304.9|6301.9|6305.5|6302.5|6304.9|6301.9|0
1621401190000|2021-05-19 05:13:10|6305|6302|6305|6302|6305|6302|6304.9|6301.9|0
1621401200000|2021-05-19 05:13:20|6304.9|6301.9|6305|6302|6305|6302|6304.9|6301.9|0
1621401220000|2021-05-19 05:13:40|6304.9|6301.9|6305|6302|6305|6302|6304.9|6301.9|0
1621401230000|2021-05-19 05:13:50|6305.1|6302.1|6305.1|6302.1|6306.5|6303.5|6305|6302|0
1621401240000|2021-05-19 05:14:00|6305|6302|6305.1|6302.1|6305.1|6302.1|6305|6302|0
1621401250000|2021-05-19 05:14:10|6305.6|6302.6|6305.1|6302.1|6306.5|6303.5|6305.1|6302.1|0
1621401260000|2021-05-19 05:14:20|6305|6302|6305|6302|6305.1|6302.1|6305|6302|0
1621401310000|2021-05-19 05:15:10|6304.9|6301.9|6305|6302|6305|6302|6304.9|6301.9|0
1621401320000|2021-05-19 05:15:20|6304.9|6301.9|6305|6302|6305|6302|6304.9|6301.9|0
1621401340000|2021-05-19 05:15:40|6305.1|6302.1|6305|6302|6305.1|6302.1|6305|6302|0
1621401370000|2021-05-19 05:16:10|6305.1|6302.1|6305.1|6302.1|6305.1|6302.1|6305.1|6302.1|0
1621401380000|2021-05-19 05:16:20|6305.6|6302.6|6306.6|6303.6|6306.6|6303.6|6305.6|6302.6|0
1621401390000|2021-05-19 05:16:30|6306.5|6303.5|6306.6|6303.6|6306.6|6303.6|6306.5|6303.5|0
1621401430000|2021-05-19 05:17:10|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|6306.7|6303.7|0
1621401440000|2021-05-19 05:17:20|6307.3|6304.3|6308.1|6305.1|6308.2|6305.2|6307.3|6304.3|0
1621401450000|2021-05-19 05:17:30|6308.2|6305.2|6308.1|6305.1|6308.2|6305.2|6308.1|6305.1|0
1621401460000|2021-05-19 05:17:40|6308.2|6305.2|6308.1|6305.1|6308.2|6305.2|6308.1|6305.1|0
1621401480000|2021-05-19 05:18:00|6308.2|6305.2|6306.7|6303.7|6308.2|6305.2|6306.7|6303.7|0
1621401510000|2021-05-19 05:18:30|6307.3|6304.3|6308.1|6305.1|6308.1|6305.1|6307.3|6304.3|0
1621401570000|2021-05-19 05:19:30|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|6308.2|6305.2|0
1621401600000|2021-05-19 05:20:00|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|6308.2|6305.2|0
1621401660000|2021-05-19 05:21:00|6308.4|6305.4|6308.3|6305.3|6309.8|6306.8|6308.3|6305.3|0
1621401670000|2021-05-19 05:21:10|6308.4|6305.4|6308.4|6305.4|6309.8|6306.8|6308.4|6305.4|0
1621401700000|2021-05-19 05:21:40|6308.3|6305.3|6308.4|6305.4|6308.4|6305.4|6308.3|6305.3|0
1621401710000|2021-05-19 05:21:50|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|6308.3|6305.3|0
1621401720000|2021-05-19 05:22:00|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|0
1621401750000|2021-05-19 05:22:30|6308.5|6305.5|6308.5|6305.5|6309.9|6306.9|6308.5|6305.5|0
1621401760000|2021-05-19 05:22:40|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|0
1621401770000|2021-05-19 05:22:50|6308.5|6305.5|6308.5|6305.5|6308.6|6305.6|6308.5|6305.5|0
1621401810000|2021-05-19 05:23:30|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|6308.4|6305.4|0
1621401820000|2021-05-19 05:23:40|6308.5|6305.5|6308.5|6305.5|6308.5|6305.5|6308.5|6305.5|0
1621401850000|2021-05-19 05:24:10|6309.1|6306.1|6310|6307|6310|6307|6309.1|6306.1|0
1621401870000|2021-05-19 05:24:30|6309.9|6306.9|6308.5|6305.5|6310|6307|6308.5|6305.5|0
1621401940000|2021-05-19 05:25:40|6308.4|6305.4|6308.5|6305.5|6308.5|6305.5|6308.4|6305.4|0
1621401970000|2021-05-19 05:26:10|6308.4|6305.4|6308.5|6305.5|6308.5|6305.5|6308.4|6305.4|0
1621401980000|2021-05-19 05:26:20|6308.4|6305.4|6307.7|6304.7|6308.4|6305.4|6307|6304|0
1621401990000|2021-05-19 05:26:30|6308.4|6305.4|6307|6304|6308.4|6305.4|6307|6304|0
1621402000000|2021-05-19 05:26:40|6306.9|6303.9|6307|6304|6307|6304|6306.9|6303.9|0
1621402010000|2021-05-19 05:26:50|6306.9|6303.9|6307|6304|6307|6304|6306.9|6303.9|0
1621402040000|2021-05-19 05:27:20|6306.9|6303.9|6306.9|6303.9|6307|6304|6306.9|6303.9|0
1621402050000|2021-05-19 05:27:30|6307|6304|6307|6304|6307|6304|6307|6304|0
1621402080000|2021-05-19 05:28:00|6307.1|6304.1|6307|6304|6307.1|6304.1|6307|6304|0
1621402090000|2021-05-19 05:28:10|6306.4|6303.4|6305.6|6302.6|6306.4|6303.4|6305.5|6302.5|0
1621402100000|2021-05-19 05:28:20|6305.5|6302.5|6305.5|6302.5|6305.6|6302.6|6305.5|6302.5|0
1621402200000|2021-05-19 05:30:00|6305.4|6302.4|6305.5|6302.5|6305.5|6302.5|6305.4|6302.4|0
1621402210000|2021-05-19 05:30:10|6305.6|6302.6|6307|6304|6307|6304|6305.6|6302.6|0
1621402220000|2021-05-19 05:30:20|6307.1|6304.1|6307.1|6304.1|6307.1|6304.1|6307|6304|0
1621402230000|2021-05-19 05:30:30|6307.2|6304.2|6307.2|6304.2|6307.2|6304.2|6307.2|6304.2|0
1621402270000|2021-05-19 05:31:10|6307.1|6304.1|6305.7|6302.7|6307.1|6304.1|6305.7|6302.7|0
1621402280000|2021-05-19 05:31:20|6305.6|6302.6|6305.7|6302.7|6305.7|6302.7|6305.6|6302.6|0
1621402300000|2021-05-19 05:31:40|6305.6|6302.6|6305.6|6302.6|6305.6|6302.6|6305.6|6302.6|0
1621402320000|2021-05-19 05:32:00|6305.7|6302.7|6307.1|6304.1|6307.1|6304.1|6305.7|6302.7|0
1621402350000|2021-05-19 05:32:30|6307|6304|6307|6304|6307|6304|6307|6304|0
1621402360000|2021-05-19 05:32:40|6307.1|6304.1|6307|6304|6307.1|6304.1|6307|6304|0
1621402380000|2021-05-19 05:33:00|6307.1|6304.1|6307.1|6304.1|6307.1|6304.1|6307|6304|0
1621402390000|2021-05-19 05:33:10|6307|6304|6305.7|6302.7|6307|6304|6305.6|6302.6|0
1621402400000|2021-05-19 05:33:20|6305.8|6302.8|6305.8|6302.8|6305.8|6302.8|6305.8|6302.8|0
1621402410000|2021-05-19 05:33:30|6305.7|6302.7|6305.8|6302.8|6305.8|6302.8|6305.7|6302.7|0
1621402440000|2021-05-19 05:34:00|6305.9|6302.9|6305.9|6302.9|6305.9|6302.9|6305.8|6302.8|0
1621402470000|2021-05-19 05:34:30|6305.8|6302.8|6305.8|6302.8|6305.8|6302.8|6304.3|6301.3|0
1621402500000|2021-05-19 05:35:00|6305.7|6302.7|6305.8|6302.8|6305.8|6302.8|6304.3|6301.3|0
1621402510000|2021-05-19 05:35:10|6305.9|6302.9|6305.9|6302.9|6305.9|6302.9|6305.9|6302.9|0
1621402520000|2021-05-19 05:35:20|6305.8|6302.8|6305.8|6302.8|6305.9|6302.9|6305.8|6302.8|0
1621402530000|2021-05-19 05:35:30|6305.9|6302.9|6305.9|6302.9|6305.9|6302.9|6305.9|6302.9|0
1621402540000|2021-05-19 05:35:40|6305.8|6302.8|6305.9|6302.9|6305.9|6302.9|6305.8|6302.8|0
1621402560000|2021-05-19 05:36:00|6306|6303|6305.9|6302.9|6306|6303|6305.9|6302.9|0
1621402590000|2021-05-19 05:36:30|6306|6303|6306|6303|6307.4|6304.4|6306|6303|0
1621402600000|2021-05-19 05:36:40|6305.9|6302.9|6305.9|6302.9|6305.9|6302.9|6305.9|6302.9|0
1621402640000|2021-05-19 05:37:20|6305.8|6302.8|6305.8|6302.8|6305.8|6302.8|6305.8|6302.8|0
1621402650000|2021-05-19 05:37:30|6305.9|6302.9|6305.9|6302.9|6305.9|6302.9|6305.8|6302.8|0
1621402690000|2021-05-19 05:38:10|6306|6303|6306.6|6303.6|6306.6|6303.6|6306|6303|0
1621402700000|2021-05-19 05:38:20|6307.4|6304.4|6307.5|6304.5|6307.5|6304.5|6307.4|6304.4|0
1621402780000|2021-05-19 05:39:40|6307.6|6304.6|6307.6|6304.6|6307.6|6304.6|6307.6|6304.6|0
1621402790000|2021-05-19 05:39:50|6308.1|6305.1|6309.1|6306.1|6309.1|6306.1|6307.6|6304.6|0
1621402800000|2021-05-19 05:40:00|6309|6306|6309.1|6306.1|6309.1|6306.1|6309|6306|0
1621402820000|2021-05-19 05:40:20|6309.2|6306.2|6309.1|6306.1|6309.2|6306.2|6309.1|6306.1|0
1621402840000|2021-05-19 05:40:40|6309.2|6306.2|6309.2|6306.2|6309.2|6306.2|6309.1|6306.1|0
1621402850000|2021-05-19 05:40:50|6309.1|6306.1|6309.1|6306.1|6309.2|6306.2|6309.1|6306.1|0
1621402860000|2021-05-19 05:41:00|6309.2|6306.2|6309.2|6306.2|6309.2|6306.2|6309.2|6306.2|0
1621402870000|2021-05-19 05:41:10|6309.7|6306.7|6310.6|6307.6|6310.6|6307.6|6309.7|6306.7|0
1621402880000|2021-05-19 05:41:20|6310.1|6307.1|6307.7|6304.7|6310.1|6307.1|6307.7|6304.7|0
1621402900000|2021-05-19 05:41:40|6307.6|6304.6|6307.6|6304.6|6307.7|6304.7|6307.6|6304.6|0
1621402910000|2021-05-19 05:41:50|6307.7|6304.7|6307.7|6304.7|6307.7|6304.7|6307.7|6304.7|0
1621402920000|2021-05-19 05:42:00|6307.6|6304.6|6307.6|6304.6|6307.6|6304.6|6307.6|6304.6|0
1621402950000|2021-05-19 05:42:30|6307.7|6304.7|6307.7|6304.7|6307.7|6304.7|6307.7|6304.7|0
1621402960000|2021-05-19 05:42:40|6307.6|6304.6|6307.6|6304.6|6307.6|6304.6|6307.6|6304.6|0
1621402980000|2021-05-19 05:43:00|6307.7|6304.7|6307.6|6304.6|6307.7|6304.7|6307.6|6304.6|0
1621403000000|2021-05-19 05:43:20|6307.5|6304.5|6307.6|6304.6|6307.6|6304.6|6306.1|6303.1|0
1621403010000|2021-05-19 05:43:30|6307.5|6304.5|6307.7|6304.7|6307.7|6304.7|6307.5|6304.5|0
1621403020000|2021-05-19 05:43:40|6307.6|6304.6|6307.7|6304.7|6307.7|6304.7|6307.6|6304.6|0
1621403050000|2021-05-19 05:44:10|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|0
1621403070000|2021-05-19 05:44:30|6307.9|6304.9|6307.8|6304.8|6307.9|6304.9|6307.8|6304.8|0
1621403080000|2021-05-19 05:44:40|6307.9|6304.9|6307.9|6304.9|6308.6|6305.6|6307.8|6304.8|0
1621403090000|2021-05-19 05:44:50|6307.8|6304.8|6307.8|6304.8|6307.9|6304.9|6307.8|6304.8|0
1621403100000|2021-05-19 05:45:00|6307.9|6304.9|6309.3|6306.3|6309.3|6306.3|6307.9|6304.9|0
1621403140000|2021-05-19 05:45:40|6309.4|6306.4|6309.3|6306.3|6309.4|6306.4|6309.3|6306.3|0
1621403160000|2021-05-19 05:46:00|6309|6306|6307.9|6304.9|6309|6306|6307.9|6304.9|0
1621403170000|2021-05-19 05:46:10|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|6307.8|6304.8|0
1621403190000|2021-05-19 05:46:30|6307.7|6304.7|6307.8|6304.8|6307.8|6304.8|6307.7|6304.7|0
1621403210000|2021-05-19 05:46:50|6306.4|6303.4|6306.3|6303.3|6306.4|6303.4|6306.3|6303.3|0
1621403260000|2021-05-19 05:47:40|6306.4|6303.4|6306.4|6303.4|6306.4|6303.4|6306.4|6303.4|0
1621403290000|2021-05-19 05:48:10|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|0
1621403350000|2021-05-19 05:49:10|6306.6|6303.6|6306.5|6303.5|6308|6305|6306.5|6303.5|0
1621403400000|2021-05-19 05:50:00|6306.4|6303.4|6306.4|6303.4|6306.4|6303.4|6306.4|6303.4|0
1621403410000|2021-05-19 05:50:10|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|6306.4|6303.4|0
1621403420000|2021-05-19 05:50:20|6306.4|6303.4|6306.4|6303.4|6306.4|6303.4|6306.4|6303.4|0
1621403440000|2021-05-19 05:50:40|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|0
1621403470000|2021-05-19 05:51:10|6306.4|6303.4|6305.7|6302.7|6306.5|6303.5|6305|6302|0
1621403480000|2021-05-19 05:51:20|6306|6303|6305|6302|6306.4|6303.4|6305|6302|0
1621403520000|2021-05-19 05:52:00|6305.6|6302.6|6306.4|6303.4|6306.4|6303.4|6305.6|6302.6|0
1621403530000|2021-05-19 05:52:10|6306.5|6303.5|6306.4|6303.4|6306.5|6303.5|6306.4|6303.4|0
1621403550000|2021-05-19 05:52:30|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|6306.5|6303.5|0
1621403560000|2021-05-19 05:52:40|6306.4|6303.4|6305|6302|6306.4|6303.4|6305|6302|0
1621403600000|2021-05-19 05:53:20|6305.1|6302.1|6306.5|6303.5|6306.5|6303.5|6305.1|6302.1|0
1621403620000|2021-05-19 05:53:40|6306.4|6303.4|6306.4|6303.4|6306.4|6303.4|6306.4|6303.4|0
1621403630000|2021-05-19 05:53:50|6306.5|6303.5|6305|6302|6306.5|6303.5|6305|6302|0
1621403660000|2021-05-19 05:54:20|6307|6304|6307|6304|6307|6304|6307|6304|0
1621403670000|2021-05-19 05:54:30|6306|6303|6306|6303|6306|6303|6306|6303|0
1621403680000|2021-05-19 05:54:40|6306.1|6303.1|6306|6303|6306.1|6303.1|6306|6303|0
1621403700000|2021-05-19 05:55:00|6306.1|6303.1|6306.1|6303.1|6306.1|6303.1|6306.1|6303.1|0
1621403710000|2021-05-19 05:55:10|6306|6303|6306.1|6303.1|6306.1|6303.1|6306|6303|0
1621403720000|2021-05-19 05:55:20|6306|6303|6306.1|6303.1|6306.1|6303.1|6306|6303|0
1621403760000|2021-05-19 05:56:00|6307.6|6304.6|6307.6|6304.6|6307.6|6304.6|6307.6|6304.6|0
1621403770000|2021-05-19 05:56:10|6305.6|6302.6|6305.6|6302.6|6305.6|6302.6|6305.6|6302.6|0
1621403830000|2021-05-19 05:57:10|6305.7|6302.7|6305.7|6302.7|6305.7|6302.7|6305.6|6302.6|0
1621403840000|2021-05-19 05:57:20|6305.6|6302.6|6305.7|6302.7|6305.7|6302.7|6305.6|6302.6|0
1621403850000|2021-05-19 05:57:30|6305.1|6302.1|6304.3|6301.3|6305.1|6302.1|6304.2|6301.2|0
1621403860000|2021-05-19 05:57:40|6304.8|6301.8|6305.7|6302.7|6305.7|6302.7|6304.8|6301.8|0
1621403880000|2021-05-19 05:58:00|6306.2|6303.2|6307.2|6304.2|6307.2|6304.2|6306.2|6303.2|0
1621403890000|2021-05-19 05:58:10|6307.1|6304.1|6307.1|6304.1|6307.1|6304.1|6307.1|6304.1|0
1621403920000|2021-05-19 05:58:40|6307|6304|6307|6304|6307.1|6304.1|6307|6304|0
1621403940000|2021-05-19 05:59:00|6307.1|6304.1|6307|6304|6307.1|6304.1|6307|6304|0
1621403950000|2021-05-19 05:59:10|6307.1|6304.1|6307.1|6304.1|6307.1|6304.1|6307.1|6304.1|0
1621403960000|2021-05-19 05:59:20|6307|6304|6307.1|6304.1|6307.1|6304.1|6307|6304|0
1621403970000|2021-05-19 05:59:30|6307.6|6304.6|6306.5|6303.5|6308.5|6305.5|6306.5|6303.5|0
1621403990000|2021-05-19 05:59:50|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|6306.6|6303.6|0
1621404000000|2021-05-19 06:00:00|6306.5|6303.5|6313.3|6311.3|6314.1|6312.1|6306.5|6303.5|58
1621404010000|2021-05-19 06:00:10|6313.1|6311.1|6312.6|6310.6|6314.8|6312.8|6312.6|6310.6|32
1621404020000|2021-05-19 06:00:20|6312.3|6310.3|6312.6|6310.6|6312.6|6310.6|6312.1|6310.1|42
1621404030000|2021-05-19 06:00:30|6313.1|6311.1|6312.1|6310.1|6313.3|6311.3|6312.1|6310.1|64
1621404040000|2021-05-19 06:00:40|6311.6|6309.6|6310.1|6308.1|6311.6|6309.6|6309.8|6307.8|28
1621404050000|2021-05-19 06:00:50|6309.6|6307.6|6310.6|6308.6|6310.6|6308.6|6309.6|6307.6|19
1621404060000|2021-05-19 06:01:00|6310.3|6308.3|6310.3|6308.3|6310.6|6308.6|6310.3|6308.3|4
1621404070000|2021-05-19 06:01:10|6310.6|6308.6|6309.8|6307.8|6310.6|6308.6|6309.8|6307.8|16
1621404080000|2021-05-19 06:01:20|6309.3|6307.3|6308.3|6306.3|6309.3|6307.3|6308.3|6306.3|31
1621404090000|2021-05-19 06:01:30|6308.1|6306.1|6306.1|6304.1|6308.1|6306.1|6305.6|6303.6|78
1621404100000|2021-05-19 06:01:40|6306.3|6304.3|6306.1|6304.1|6306.3|6304.3|6305.6|6303.6|18
1621404110000|2021-05-19 06:01:50|6305.8|6303.8|6304.8|6302.8|6305.8|6303.8|6304.8|6302.8|32
1621404120000|2021-05-19 06:02:00|6305.1|6303.1|6304.8|6302.8|6305.1|6303.1|6304.6|6302.6|5
1621404130000|2021-05-19 06:02:10|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6304.8|6302.8|2
1621404140000|2021-05-19 06:02:20|6305.8|6303.8|6305.3|6303.3|6305.8|6303.8|6305.1|6303.1|9
1621404150000|2021-05-19 06:02:30|6305.6|6303.6|6306.1|6304.1|6306.1|6304.1|6305.1|6303.1|24
1621404160000|2021-05-19 06:02:40|6306.3|6304.3|6307.8|6305.8|6308.6|6306.6|6306.3|6304.3|18
1621404170000|2021-05-19 06:02:50|6307.6|6305.6|6306.8|6304.8|6307.8|6305.8|6306.6|6304.6|24
1621404180000|2021-05-19 06:03:00|6307.1|6305.1|6306.8|6304.8|6307.1|6305.1|6306.8|6304.8|8
1621404190000|2021-05-19 06:03:10|6307.1|6305.1|6305.1|6303.1|6307.1|6305.1|6305.1|6303.1|16
1621404200000|2021-05-19 06:03:20|6304.8|6302.8|6303.8|6301.8|6305.1|6303.1|6303.1|6301.1|13
1621404210000|2021-05-19 06:03:30|6303.6|6301.6|6303.6|6301.6|6303.8|6301.8|6303.3|6301.3|0
1621404220000|2021-05-19 06:03:40|6303.3|6301.3|6304.3|6302.3|6304.6|6302.6|6303.1|6301.1|13
1621404230000|2021-05-19 06:03:50|6304.1|6302.1|6304.6|6302.6|6304.6|6302.6|6303.6|6301.6|12
1621404240000|2021-05-19 06:04:00|6304.8|6302.8|6305.3|6303.3|6305.3|6303.3|6304.6|6302.6|7
1621404250000|2021-05-19 06:04:10|6305.6|6303.6|6306.1|6304.1|6306.1|6304.1|6305.6|6303.6|3
1621404260000|2021-05-19 06:04:20|||||||||1
1621404270000|2021-05-19 06:04:30|6306.3|6304.3|6306.8|6304.8|6306.8|6304.8|6306.3|6304.3|8
1621404280000|2021-05-19 06:04:40|6307.1|6305.1|6306.6|6304.6|6307.1|6305.1|6306.6|6304.6|2
1621404290000|2021-05-19 06:04:50|6306.8|6304.8|6307.8|6305.8|6307.8|6305.8|6306.8|6304.8|10
1621404300000|2021-05-19 06:05:00|6307.6|6305.6|6308.1|6306.1|6308.3|6306.3|6307.6|6305.6|11
1621404310000|2021-05-19 06:05:10|6307.8|6305.8|6307.3|6305.3|6308.1|6306.1|6307.3|6305.3|21
1621404320000|2021-05-19 06:05:20|6307.1|6305.1|6306.8|6304.8|6307.1|6305.1|6306.8|6304.8|12
1621404330000|2021-05-19 06:05:30|6306.6|6304.6|6306.6|6304.6|6306.8|6304.8|6305.3|6303.3|33
1621404340000|2021-05-19 06:05:40|6306.8|6304.8|6306.3|6304.3|6306.8|6304.8|6306.1|6304.1|17
1621404350000|2021-05-19 06:05:50|6306.6|6304.6|6306.3|6304.3|6306.6|6304.6|6306.3|6304.3|5
1621404360000|2021-05-19 06:06:00|6306.6|6304.6|6306.1|6304.1|6306.6|6304.6|6306.1|6304.1|5
1621404370000|2021-05-19 06:06:10|6305.8|6303.8|6306.3|6304.3|6306.3|6304.3|6305.8|6303.8|3
1621404390000|2021-05-19 06:06:30|6306.1|6304.1|6306.1|6304.1|6306.1|6304.1|6306.1|6304.1|1
1621404400000|2021-05-19 06:06:40|6305.8|6303.8|6305.8|6303.8|6305.8|6303.8|6305.8|6303.8|2
1621404410000|2021-05-19 06:06:50|6305.6|6303.6|6304.6|6302.6|6305.6|6303.6|6304.6|6302.6|4
1621404430000|2021-05-19 06:07:10|6304.8|6302.8|6304.8|6302.8|6304.8|6302.8|6304.8|6302.8|3
1621404440000|2021-05-19 06:07:20|6304.6|6302.6|6304.3|6302.3|6304.8|6302.8|6304.3|6302.3|4
1621404450000|2021-05-19 06:07:30|6304.6|6302.6|6304.3|6302.3|6304.6|6302.6|6304.3|6302.3|1
1621404460000|2021-05-19 06:07:40|6304.1|6302.1|6302.8|6300.8|6304.1|6302.1|6302.8|6300.8|9
1621404470000|2021-05-19 06:07:50|6302.6|6300.6|6302.6|6300.6|6302.6|6300.6|6302.6|6300.6|3
1621404480000|2021-05-19 06:08:00|6302.3|6300.3|6301.8|6299.8|6302.3|6300.3|6301.8|6299.8|6
1621404490000|2021-05-19 06:08:10|6302.1|6300.1|6302.6|6300.6|6302.6|6300.6|6301.8|6299.8|3
1621404510000|2021-05-19 06:08:30|6302.3|6300.3|6300.8|6298.8|6302.3|6300.3|6300.8|6298.8|20
1621404520000|2021-05-19 06:08:40|6301.1|6299.1|6301.1|6299.1|6301.3|6299.3|6301.1|6299.1|6
1621404530000|2021-05-19 06:08:50|6301.3|6299.3|6301.3|6299.3|6301.3|6299.3|6300.8|6298.8|4
1621404540000|2021-05-19 06:09:00|6301.6|6299.6|6301.8|6299.8|6302.1|6300.1|6301.6|6299.6|2
1621404550000|2021-05-19 06:09:10|6302.1|6300.1|6302.3|6300.3|6302.3|6300.3|6302.1|6300.1|2
1621404560000|2021-05-19 06:09:20|6302.6|6300.6|6301.6|6299.6|6302.6|6300.6|6301.6|6299.6|5
1621404570000|2021-05-19 06:09:30|6302.1|6300.1|6302.8|6300.8|6302.8|6300.8|6302.1|6300.1|11
1621404580000|2021-05-19 06:09:40|6302.6|6300.6|6302.6|6300.6|6302.6|6300.6|6302.3|6300.3|0
1621404590000|2021-05-19 06:09:50|6302.3|6300.3|6303.8|6301.8|6303.8|6301.8|6302.3|6300.3|12
1621404600000|2021-05-19 06:10:00|6303.6|6301.6|6302.8|6300.8|6303.6|6301.6|6302.8|6300.8|1
1621404610000|2021-05-19 06:10:10|6302.6|6300.6|6301.3|6299.3|6302.6|6300.6|6301.3|6299.3|14
1621404620000|2021-05-19 06:10:20|6301.6|6299.6|6301.6|6299.6|6301.6|6299.6|6301.6|6299.6|7
1621404630000|2021-05-19 06:10:30|6301.3|6299.3|6301.3|6299.3|6301.6|6299.6|6301.3|6299.3|0
1621404640000|2021-05-19 06:10:40|6301.6|6299.6|6301.1|6299.1|6301.6|6299.6|6301.1|6299.1|0
1621404650000|2021-05-19 06:10:50|6301.3|6299.3|6301.8|6299.8|6301.8|6299.8|6301.3|6299.3|1
1621404660000|2021-05-19 06:11:00|6301.6|6299.6|6300.8|6298.8|6301.6|6299.6|6300.3|6298.3|6
1621404670000|2021-05-19 06:11:10|6300.6|6298.6|6300.3|6298.3|6300.6|6298.6|6300.1|6298.1|4
1621404680000|2021-05-19 06:11:20|6300.6|6298.6|6300.8|6298.8|6300.8|6298.8|6300.6|6298.6|1
1621404690000|2021-05-19 06:11:30|6300.6|6298.6|6301.1|6299.1|6301.1|6299.1|6300.3|6298.3|1
1621404700000|2021-05-19 06:11:40|6301.3|6299.3|6300.8|6298.8|6301.3|6299.3|6300.3|6298.3|9
1621404710000|2021-05-19 06:11:50|6300.6|6298.6|6300.3|6298.3|6300.6|6298.6|6300.1|6298.1|10
1621404720000|2021-05-19 06:12:00|6300.6|6298.6|6300.8|6298.8|6300.8|6298.8|6300.6|6298.6|0
1621404730000|2021-05-19 06:12:10|6300.6|6298.6|6300.6|6298.6|6300.6|6298.6|6300.6|6298.6|0
1621404740000|2021-05-19 06:12:20|6300.3|6298.3|6299.8|6297.8|6300.3|6298.3|6299.6|6297.6|7
1621404750000|2021-05-19 06:12:30|6300.1|6298.1|6299.8|6297.8|6300.1|6298.1|6299.6|6297.6|2
1621404760000|2021-05-19 06:12:40|6300.1|6298.1|6300.8|6298.8|6300.8|6298.8|6300.1|6298.1|2
1621404770000|2021-05-19 06:12:50|6300.3|6298.3|6300.3|6298.3|6300.3|6298.3|6300.1|6298.1|8
1621404780000|2021-05-19 06:13:00|6300.1|6298.1|6300.3|6298.3|6300.3|6298.3|6299.3|6297.3|3
1621404790000|2021-05-19 06:13:10|6300.6|6298.6|6299.8|6297.8|6300.6|6298.6|6299.8|6297.8|2
1621404800000|2021-05-19 06:13:20|6299.6|6297.6|6299.6|6297.6|6299.8|6297.8|6299.6|6297.6|2
1621404810000|2021-05-19 06:13:30|6298.8|6296.8|6299.3|6297.3|6299.3|6297.3|6298.8|6296.8|6
1621404820000|2021-05-19 06:13:40|6299.1|6297.1|6298.8|6296.8|6299.1|6297.1|6298.8|6296.8|3
1621404830000|2021-05-19 06:13:50|6298.6|6296.6|6298.1|6296.1|6298.6|6296.6|6298.1|6296.1|3
1621404840000|2021-05-19 06:14:00|6298.3|6296.3|6298.3|6296.3|6298.3|6296.3|6298.3|6296.3|7
1621404850000|2021-05-19 06:14:10|6298.6|6296.6|6298.8|6296.8|6298.8|6296.8|6298.6|6296.6|4
1621404870000|2021-05-19 06:14:30|6299.1|6297.1|6299.1|6297.1|6299.1|6297.1|6299.1|6297.1|0
1621404880000|2021-05-19 06:14:40|6299.3|6297.3|6299.6|6297.6|6299.8|6297.8|6299.3|6297.3|9
1621404890000|2021-05-19 06:14:50|6299.8|6297.8|6299.8|6297.8|6299.8|6297.8|6299.8|6297.8|0
1621404900000|2021-05-19 06:15:00|6300.1|6298.1|6299.6|6297.6|6300.1|6298.1|6299.1|6297.1|1
1621404910000|2021-05-19 06:15:10|6299.3|6297.3|6299.6|6297.6|6299.6|6297.6|6299.3|6297.3|2
1621404920000|2021-05-19 06:15:20|6299.3|6297.3|6299.1|6297.1|6299.3|6297.3|6299.1|6297.1|1
1621404930000|2021-05-19 06:15:30|6299.3|6297.3|6300.3|6298.3|6300.3|6298.3|6299.3|6297.3|4
1621404940000|2021-05-19 06:15:40|6300.6|6298.6|6301.1|6299.1|6301.1|6299.1|6300.6|6298.6|2
1621404950000|2021-05-19 06:15:50|6300.8|6298.8|6300.8|6298.8|6301.1|6299.1|6300.8|6298.8|1
1621404960000|2021-05-19 06:16:00|6301.1|6299.1|6301.8|6299.8|6301.8|6299.8|6301.1|6299.1|9
1621404980000|2021-05-19 06:16:20|6301.6|6299.6|6301.3|6299.3|6301.6|6299.6|6301.3|6299.3|2
1621404990000|2021-05-19 06:16:30|6302.1|6300.1|6301.1|6299.1|6302.1|6300.1|6301.1|6299.1|21
1621405000000|2021-05-19 06:16:40|6300.8|6298.8|6300.6|6298.6|6301.1|6299.1|6300.3|6298.3|2
1621405010000|2021-05-19 06:16:50|6300.8|6298.8|6301.3|6299.3|6301.3|6299.3|6300.8|6298.8|1
1621405020000|2021-05-19 06:17:00|6301.1|6299.1|6300.6|6298.6|6301.1|6299.1|6300.6|6298.6|2
1621405030000|2021-05-19 06:17:10|6300.8|6298.8|6301.3|6299.3|6301.3|6299.3|6300.6|6298.6|2
1621405040000|2021-05-19 06:17:20|6301.6|6299.6|6301.1|6299.1|6301.6|6299.6|6300.8|6298.8|1
1621405050000|2021-05-19 06:17:30|6301.3|6299.3|6301.6|6299.6|6301.6|6299.6|6301.3|6299.3|4
1621405060000|2021-05-19 06:17:40|6301.3|6299.3|6300.8|6298.8|6301.3|6299.3|6300.8|6298.8|0
1621405070000|2021-05-19 06:17:50|||||||||1
1621405090000|2021-05-19 06:18:10|6301.1|6299.1|6301.3|6299.3|6301.6|6299.6|6301.1|6299.1|0
1621405100000|2021-05-19 06:18:20|||||||||1
1621405140000|2021-05-19 06:19:00|6301.6|6299.6|6301.3|6299.3|6301.6|6299.6|6301.3|6299.3|3
1621405170000|2021-05-19 06:19:30|6301.1|6299.1|6301.1|6299.1|6301.1|6299.1|6301.1|6299.1|0
1621405180000|2021-05-19 06:19:40|6300.8|6298.8|6300.8|6298.8|6300.8|6298.8|6300.8|6298.8|4
1621405190000|2021-05-19 06:19:50|6301.1|6299.1|6301.3|6299.3|6301.3|6299.3|6301.1|6299.1|4
1621405200000|2021-05-19 06:20:00|||||||||1
1621405210000|2021-05-19 06:20:10|6301.8|6299.8|6301.8|6299.8|6301.8|6299.8|6301.6|6299.6|3
1621405220000|2021-05-19 06:20:20|6301.6|6299.6|6301.3|6299.3|6301.6|6299.6|6301.3|6299.3|0
1621405230000|2021-05-19 06:20:30|6301.6|6299.6|6301.3|6299.3|6301.6|6299.6|6301.3|6299.3|0
1621405240000|2021-05-19 06:20:40|6301.6|6299.6|6301.3|6299.3|6301.6|6299.6|6301.3|6299.3|0
1621405250000|2021-05-19 06:20:50|6301.6|6299.6|6301.8|6299.8|6301.8|6299.8|6301.3|6299.3|2
1621405260000|2021-05-19 06:21:00|||||||||1
1621405270000|2021-05-19 06:21:10|6301.6|6299.6|6300.8|6298.8|6301.6|6299.6|6300.8|6298.8|4
1621405280000|2021-05-19 06:21:20|6300.6|6298.6|6300.8|6298.8|6300.8|6298.8|6300.6|6298.6|0
1621405310000|2021-05-19 06:21:50|||||||||1
1621405330000|2021-05-19 06:22:10|6300.6|6298.6|6300.8|6298.8|6300.8|6298.8|6300.6|6298.6|0
1621405340000|2021-05-19 06:22:20|6301.1|6299.1|6301.3|6299.3|6301.3|6299.3|6301.1|6299.1|20
1621405350000|2021-05-19 06:22:30|6302.6|6300.6|6303.3|6301.3|6303.3|6301.3|6302.6|6300.6|28
1621405360000|2021-05-19 06:22:40|6303.6|6301.6|6304.6|6302.6|6304.6|6302.6|6303.6|6301.6|5
1621405370000|2021-05-19 06:22:50|6305.1|6303.1|6305.1|6303.1|6305.6|6303.6|6305.1|6303.1|26
1621405380000|2021-05-19 06:23:00|6305.3|6303.3|6305.8|6303.8|6305.8|6303.8|6305.1|6303.1|12
1621405390000|2021-05-19 06:23:10|6306.1|6304.1|6305.8|6303.8|6306.6|6304.6|6305.8|6303.8|35
1621405400000|2021-05-19 06:23:20|||||||||1
1621405410000|2021-05-19 06:23:30|6306.1|6304.1|6305.8|6303.8|6306.8|6304.8|6305.8|6303.8|11
1621405420000|2021-05-19 06:23:40|6306.1|6304.1|6305.6|6303.6|6306.1|6304.1|6305.3|6303.3|3
1621405430000|2021-05-19 06:23:50|6305.3|6303.3|6305.6|6303.6|6305.6|6303.6|6305.3|6303.3|2
1621405440000|2021-05-19 06:24:00|6305.8|6303.8|6306.1|6304.1|6306.1|6304.1|6305.8|6303.8|2
1621405450000|2021-05-19 06:24:10|6305.8|6303.8|6305.8|6303.8|6305.8|6303.8|6305.8|6303.8|0
1621405470000|2021-05-19 06:24:30|||||||||1
1621405480000|2021-05-19 06:24:40|6306.1|6304.1|6305.8|6303.8|6306.1|6304.1|6305.8|6303.8|0
1621405490000|2021-05-19 06:24:50|||||||||3
1621405500000|2021-05-19 06:25:00|6305.6|6303.6|6304.8|6302.8|6305.6|6303.6|6304.6|6302.6|7
1621405510000|2021-05-19 06:25:10|6304.6|6302.6|6304.3|6302.3|6304.6|6302.6|6304.3|6302.3|1
1621405520000|2021-05-19 06:25:20|6304.6|6302.6|6304.3|6302.3|6304.6|6302.6|6304.3|6302.3|1
1621405530000|2021-05-19 06:25:30|6304.8|6302.8|6304.8|6302.8|6304.8|6302.8|6304.8|6302.8|14
1621405540000|2021-05-19 06:25:40|6305.1|6303.1|6304.8|6302.8|6305.1|6303.1|6304.8|6302.8|0
1621405550000|2021-05-19 06:25:50|6305.1|6303.1|6305.1|6303.1|6305.1|6303.1|6304.8|6302.8|0
1621405560000|2021-05-19 06:26:00|6304.8|6302.8|6305.1|6303.1|6305.1|6303.1|6304.8|6302.8|0
1621405570000|2021-05-19 06:26:10|6304.8|6302.8|6304.8|6302.8|6304.8|6302.8|6304.8|6302.8|4
1621405600000|2021-05-19 06:26:40|6304.6|6302.6|6304.8|6302.8|6304.8|6302.8|6304.6|6302.6|0
1621405610000|2021-05-19 06:26:50|||||||||1
1621405630000|2021-05-19 06:27:10|6304.6|6302.6|6303.8|6301.8|6304.6|6302.6|6303.8|6301.8|6
1621405640000|2021-05-19 06:27:20|||||||||4
1621405650000|2021-05-19 06:27:30|||||||||1
1621405660000|2021-05-19 06:27:40|||||||||1
1621405670000|2021-05-19 06:27:50|6304.1|6302.1|6304.3|6302.3|6304.3|6302.3|6304.1|6302.1|3
1621405680000|2021-05-19 06:28:00|6304.6|6302.6|6304.8|6302.8|6304.8|6302.8|6304.6|6302.6|4
1621405690000|2021-05-19 06:28:10|6304.6|6302.6|6304.3|6302.3|6304.6|6302.6|6304.3|6302.3|1
1621405700000|2021-05-19 06:28:20|||||||||2
1621405730000|2021-05-19 06:28:50|6304.1|6302.1|6303.8|6301.8|6304.1|6302.1|6303.8|6301.8|1
1621405740000|2021-05-19 06:29:00|6303.3|6301.3|6303.6|6301.6|6303.8|6301.8|6303.1|6301.1|5
1621405750000|2021-05-19 06:29:10|6303.3|6301.3|6303.3|6301.3|6303.3|6301.3|6303.3|6301.3|3
1621405760000|2021-05-19 06:29:20|6303.1|6301.1|6303.1|6301.1|6303.3|6301.3|6303.1|6301.1|1
1621405770000|2021-05-19 06:29:30|6303.3|6301.3|6302.8|6300.8|6303.3|6301.3|6302.8|6300.8|3
1621405780000|2021-05-19 06:29:40|6302.6|6300.6|6302.3|6300.3|6303.3|6301.3|6302.1|6300.1|18
1621405790000|2021-05-19 06:29:50|6302.1|6300.1|6300.8|6298.8|6302.1|6300.1|6300.6|6298.6|27
1621405800000|2021-05-19 06:30:00|6301.3|6299.3|6301.6|6299.6|6302.1|6300.1|6301.1|6299.1|9
1621405810000|2021-05-19 06:30:10|6301.8|6299.8|6302.8|6300.8|6302.8|6300.8|6301.6|6299.6|7
1621405820000|2021-05-19 06:30:20|6302.6|6300.6|6302.8|6300.8|6302.8|6300.8|6302.3|6300.3|2
1621405830000|2021-05-19 06:30:30|6303.1|6301.1|6303.3|6301.3|6303.3|6301.3|6303.1|6301.1|6
1621405840000|2021-05-19 06:30:40|6303.1|6301.1|6303.3|6301.3|6303.8|6301.8|6302.8|6300.8|4
1621405850000|2021-05-19 06:30:50|6303.1|6301.1|6304.3|6302.3|6304.3|6302.3|6302.8|6300.8|0
1621405860000|2021-05-19 06:31:00|6304.1|6302.1|6304.1|6302.1|6304.3|6302.3|6304.1|6302.1|0
1621405870000|2021-05-19 06:31:10|6303.8|6301.8|6303.8|6301.8|6303.8|6301.8|6303.6|6301.6|2
1621405890000|2021-05-19 06:31:30|6303.6|6301.6|6303.6|6301.6|6303.8|6301.8|6303.3|6301.3|2
1621405900000|2021-05-19 06:31:40|6303.8|6301.8|6303.3|6301.3|6303.8|6301.8|6303.3|6301.3|0
1621405910000|2021-05-19 06:31:50|6303.1|6301.1|6304.3|6302.3|6304.6|6302.6|6303.1|6301.1|6
1621405920000|2021-05-19 06:32:00|6304.6|6302.6|6304.6|6302.6|6304.6|6302.6|6304.6|6302.6|0
1621405930000|2021-05-19 06:32:10|6304.3|6302.3|6303.8|6301.8|6304.3|6302.3|6303.6|6301.6|0
1621405940000|2021-05-19 06:32:20|6303.6|6301.6|6303.6|6301.6|6303.6|6301.6|6303.3|6301.3|1
1621405950000|2021-05-19 06:32:30|6303.3|6301.3|6303.3|6301.3|6303.3|6301.3|6303.3|6301.3|0
1621405980000|2021-05-19 06:33:00|6303.1|6301.1|6304.6|6302.6|6304.6|6302.6|6302.8|6300.8|8
1621405990000|2021-05-19 06:33:10|6304.3|6302.3|6304.3|6302.3|6304.3|6302.3|6304.3|6302.3|5
1621406030000|2021-05-19 06:33:50|6304.6|6302.6|6304.3|6302.3|6304.6|6302.6|6304.3|6302.3|0
1621406040000|2021-05-19 06:34:00|6304.1|6302.1|6303.8|6301.8|6304.3|6302.3|6303.6|6301.6|7
1621406050000|2021-05-19 06:34:10|6303.6|6301.6|6303.6|6301.6|6303.6|6301.6|6303.6|6301.6|0
1621406060000|2021-05-19 06:34:20|6303.1|6301.1|6302.8|6300.8|6303.1|6301.1|6302.8|6300.8|8
1621406070000|2021-05-19 06:34:30|6302.6|6300.6|6302.1|6300.1|6302.6|6300.6|6302.1|6300.1|1
1621406080000|2021-05-19 06:34:40|6302.3|6300.3|6302.8|6300.8|6302.8|6300.8|6302.3|6300.3|3
1621406090000|2021-05-19 06:34:50|6302.6|6300.6|6302.8|6300.8|6302.8|6300.8|6302.6|6300.6|0
1621406100000|2021-05-19 06:35:00|6302.6|6300.6|6302.8|6300.8|6302.8|6300.8|6302.6|6300.6|3
1621406110000|2021-05-19 06:35:10|6302.6|6300.6|6302.3|6300.3|6302.6|6300.6|6302.3|6300.3|0
1621406120000|2021-05-19 06:35:20|6302.1|6300.1|6301.3|6299.3|6302.1|6300.1|6301.3|6299.3|4
1621406130000|2021-05-19 06:35:30|6301.1|6299.1|6299.1|6297.1|6301.1|6299.1|6299.1|6297.1|10
1621406140000|2021-05-19 06:35:40|6299.3|6297.3|6299.6|6297.6|6299.6|6297.6|6299.1|6297.1|2
1621406150000|2021-05-19 06:35:50|6299.3|6297.3|6299.8|6297.8|6300.1|6298.1|6299.3|6297.3|2
1621406160000|2021-05-19 06:36:00|6299.6|6297.6|6299.1|6297.1|6299.8|6297.8|6298.6|6296.6|13
1621406170000|2021-05-19 06:36:10|6298.8|6296.8|6298.1|6296.1|6299.1|6297.1|6298.1|6296.1|6
1621406180000|2021-05-19 06:36:20|6298.6|6296.6|6298.6|6296.6|6299.1|6297.1|6298.6|6296.6|6
1621406190000|2021-05-19 06:36:30|6298.8|6296.8|6300.1|6298.1|6300.1|6298.1|6298.8|6296.8|11
1621406200000|2021-05-19 06:36:40|6300.3|6298.3|6300.8|6298.8|6300.8|6298.8|6300.1|6298.1|1
1621406210000|2021-05-19 06:36:50|6301.1|6299.1|6299.3|6297.3|6301.3|6299.3|6299.3|6297.3|9
1621406220000|2021-05-19 06:37:00|6299.1|6297.1|6298.8|6296.8|6299.1|6297.1|6298.1|6296.1|12
1621406230000|2021-05-19 06:37:10|6298.6|6296.6|6298.8|6296.8|6298.8|6296.8|6298.6|6296.6|0
1621406240000|2021-05-19 06:37:20|6298.6|6296.6|6298.8|6296.8|6298.8|6296.8|6298.6|6296.6|0
1621406250000|2021-05-19 06:37:30|6299.1|6297.1|6299.1|6297.1|6299.1|6297.1|6299.1|6297.1|0
1621406260000|2021-05-19 06:37:40|6298.6|6296.6|6298.6|6296.6|6298.8|6296.8|6298.3|6296.3|5
1621406270000|2021-05-19 06:37:50|6298.8|6296.8|6298.8|6296.8|6299.3|6297.3|6298.6|6296.6|5
1621406280000|2021-05-19 06:38:00|6298.6|6296.6|6299.1|6297.1|6299.1|6297.1|6298.3|6296.3|2
1621406290000|2021-05-19 06:38:10|6299.3|6297.3|6299.8|6297.8|6300.1|6298.1|6299.3|6297.3|0
1621406300000|2021-05-19 06:38:20|6300.1|6298.1|6300.3|6298.3|6300.3|6298.3|6299.6|6297.6|4
1621406310000|2021-05-19 06:38:30|6300.6|6298.6|6300.1|6298.1|6300.8|6298.8|6299.6|6297.6|4
1621406320000|2021-05-19 06:38:40|6300.3|6298.3|6300.3|6298.3|6300.3|6298.3|6299.6|6297.6|17
1621406330000|2021-05-19 06:38:50|6300.6|6298.6|6300.8|6298.8|6301.1|6299.1|6300.6|6298.6|1
1621406340000|2021-05-19 06:39:00|6300.6|6298.6|6301.8|6299.8|6301.8|6299.8|6300.6|6298.6|1
1621406350000|2021-05-19 06:39:10|6302.1|6300.1|6303.1|6301.1|6303.1|6301.1|6302.1|6300.1|0
1621406360000|2021-05-19 06:39:20|6302.8|6300.8|6302.8|6300.8|6302.8|6300.8|6302.6|6300.6|2
1621406370000|2021-05-19 06:39:30|6302.6|6300.6|6302.3|6300.3|6302.6|6300.6|6302.1|6300.1|1
1621406380000|2021-05-19 06:39:40|6302.6|6300.6|6302.3|6300.3|6302.8|6300.8|6302.3|6300.3|0
1621406390000|2021-05-19 06:39:50|6302.1|6300.1|6302.3|6300.3|6302.3|6300.3|6302.1|6300.1|0
1621406400000|2021-05-19 06:40:00|6302.6|6300.6|6301.6|6299.6|6302.6|6300.6|6301.6|6299.6|1
1621406410000|2021-05-19 06:40:10|6301.8|6299.8|6302.6|6300.6|6302.6|6300.6|6301.8|6299.8|0
1621406420000|2021-05-19 06:40:20|6302.3|6300.3|6302.1|6300.1|6302.3|6300.3|6301.8|6299.8|0
1621406430000|2021-05-19 06:40:30|6301.8|6299.8|6302.6|6300.6|6302.6|6300.6|6301.8|6299.8|1
1621406440000|2021-05-19 06:40:40|6303.1|6301.1|6302.8|6300.8|6303.3|6301.3|6302.8|6300.8|1
1621406450000|2021-05-19 06:40:50|6303.1|6301.1|6302.8|6300.8|6303.1|6301.1|6302.8|6300.8|5
1621406470000|2021-05-19 06:41:10|6303.6|6301.6|6303.3|6301.3|6303.6|6301.6|6303.3|6301.3|21
1621406480000|2021-05-19 06:41:20|6303.6|6301.6|6305.3|6303.3|6305.8|6303.8|6303.6|6301.6|7
1621406490000|2021-05-19 06:41:30|6306.1|6304.1|6308.3|6306.3|6308.3|6306.3|6306.1|6304.1|15
1621406500000|2021-05-19 06:41:40|6308.6|6306.6|6308.8|6306.8|6308.8|6306.8|6308.3|6306.3|3
1621406510000|2021-05-19 06:41:50|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|6308.6|6306.6|0
1621406520000|2021-05-19 06:42:00|6308.8|6306.8|6311.8|6309.8|6311.8|6309.8|6308.8|6306.8|37
1621406530000|2021-05-19 06:42:10|6312.1|6310.1|6310.8|6308.8|6312.3|6310.3|6310.8|6308.8|18
1621406540000|2021-05-19 06:42:20|6311.1|6309.1|6310.8|6308.8|6311.1|6309.1|6310.6|6308.6|1
1621406550000|2021-05-19 06:42:30|6311.1|6309.1|6311.8|6309.8|6312.6|6310.6|6311.1|6309.1|3
1621406560000|2021-05-19 06:42:40|6311.6|6309.6|6311.8|6309.8|6312.3|6310.3|6311.3|6309.3|8
1621406570000|2021-05-19 06:42:50|6311.6|6309.6|6311.1|6309.1|6311.8|6309.8|6311.1|6309.1|2
1621406580000|2021-05-19 06:43:00|6311.3|6309.3|6311.8|6309.8|6311.8|6309.8|6311.3|6309.3|3
1621406590000|2021-05-19 06:43:10|6312.1|6310.1|6312.6|6310.6|6312.6|6310.6|6311.8|6309.8|0
1621406600000|2021-05-19 06:43:20|6312.8|6310.8|6313.3|6311.3|6313.3|6311.3|6312.3|6310.3|9
1621406610000|2021-05-19 06:43:30|6313.6|6311.6|6314.8|6312.8|6314.8|6312.8|6313.6|6311.6|40
1621406620000|2021-05-19 06:43:40|6314.6|6312.6|6315.3|6313.3|6316.1|6314.1|6314.3|6312.3|35
1621406630000|2021-05-19 06:43:50|6315.6|6313.6|6315.6|6313.6|6315.6|6313.6|6314.8|6312.8|3
1621406640000|2021-05-19 06:44:00|6315.8|6313.8|6316.8|6314.8|6316.8|6314.8|6315.8|6313.8|11
1621406650000|2021-05-19 06:44:10|6316.6|6314.6|6316.1|6314.1|6316.8|6314.8|6316.1|6314.1|1
1621406660000|2021-05-19 06:44:20|6315.6|6313.6|6316.3|6314.3|6316.3|6314.3|6315.6|6313.6|5
1621406670000|2021-05-19 06:44:30|6316.1|6314.1|6315.8|6313.8|6316.1|6314.1|6315.3|6313.3|6
1621406680000|2021-05-19 06:44:40|6316.1|6314.1|6316.3|6314.3|6316.3|6314.3|6316.1|6314.1|0
1621406690000|2021-05-19 06:44:50|6316.1|6314.1|6315.6|6313.6|6316.1|6314.1|6315.6|6313.6|0
1621406700000|2021-05-19 06:45:00|6315.8|6313.8|6316.8|6314.8|6317.1|6315.1|6315.8|6313.8|5
1621406710000|2021-05-19 06:45:10|6317.1|6315.1|6316.8|6314.8|6317.1|6315.1|6316.6|6314.6|5
1621406720000|2021-05-19 06:45:20|6317.1|6315.1|6316.3|6314.3|6317.1|6315.1|6316.3|6314.3|2
1621406730000|2021-05-19 06:45:30|6316.1|6314.1|6315.3|6313.3|6316.1|6314.1|6314.8|6312.8|5
1621406740000|2021-05-19 06:45:40|6315.1|6313.1|6315.8|6313.8|6315.8|6313.8|6315.1|6313.1|5
1621406750000|2021-05-19 06:45:50|6315.1|6313.1|6315.6|6313.6|6316.1|6314.1|6315.1|6313.1|4
1621406760000|2021-05-19 06:46:00|6315.8|6313.8|6315.1|6313.1|6315.8|6313.8|6314.8|6312.8|10
1621406770000|2021-05-19 06:46:10|6315.3|6313.3|6314.8|6312.8|6315.3|6313.3|6314.8|6312.8|3
1621406780000|2021-05-19 06:46:20|6315.1|6313.1|6314.8|6312.8|6315.6|6313.6|6314.8|6312.8|2
1621406790000|2021-05-19 06:46:30|6315.1|6313.1|6315.3|6313.3|6315.6|6313.6|6314.8|6312.8|1
1621406800000|2021-05-19 06:46:40|6314.8|6312.8|6314.8|6312.8|6315.3|6313.3|6314.8|6312.8|5
1621406810000|2021-05-19 06:46:50|6315.1|6313.1|6314.8|6312.8|6315.3|6313.3|6314.6|6312.6|4
1621406820000|2021-05-19 06:47:00|6314.6|6312.6|6314.3|6312.3|6314.6|6312.6|6314.3|6312.3|5
1621406830000|2021-05-19 06:47:10|6314.6|6312.6|6314.3|6312.3|6314.8|6312.8|6314.3|6312.3|11
1621406840000|2021-05-19 06:47:20|6314.6|6312.6|6314.8|6312.8|6314.8|6312.8|6314.6|6312.6|8
1621406850000|2021-05-19 06:47:30|6314.6|6312.6|6314.8|6312.8|6314.8|6312.8|6314.3|6312.3|7
1621406860000|2021-05-19 06:47:40|6314.6|6312.6|6315.3|6313.3|6315.3|6313.3|6314.3|6312.3|7
1621406880000|2021-05-19 06:48:00|6315.6|6313.6|6316.3|6314.3|6316.3|6314.3|6315.6|6313.6|5
1621406900000|2021-05-19 06:48:20|6316.6|6314.6|6316.6|6314.6|6316.8|6314.8|6316.3|6314.3|12
1621406910000|2021-05-19 06:48:30|6316.8|6314.8|6316.6|6314.6|6316.8|6314.8|6316.6|6314.6|1
1621406920000|2021-05-19 06:48:40|6316.8|6314.8|6316.8|6314.8|6316.8|6314.8|6316.8|6314.8|2
1621406930000|2021-05-19 06:48:50|6316.6|6314.6|6319.1|6317.1|6319.1|6317.1|6316.6|6314.6|44
1621406940000|2021-05-19 06:49:00|6319.6|6317.6|6319.3|6317.3|6319.8|6317.8|6319.3|6317.3|33
1621406950000|2021-05-19 06:49:10|6319.6|6317.6|6319.1|6317.1|6319.6|6317.6|6319.1|6317.1|0
1621406960000|2021-05-19 06:49:20|6319.3|6317.3|6320.6|6318.6|6320.8|6318.8|6319.3|6317.3|11
1621406970000|2021-05-19 06:49:30|6320.3|6318.3|6319.8|6317.8|6320.3|6318.3|6319.3|6317.3|10
1621406980000|2021-05-19 06:49:40|6318.8|6316.8|6320.3|6318.3|6320.6|6318.6|6318.8|6316.8|17
1621406990000|2021-05-19 06:49:50|6320.1|6318.1|6319.8|6317.8|6320.1|6318.1|6319.8|6317.8|13
1621407000000|2021-05-19 06:50:00|6320.1|6318.1|6319.8|6317.8|6320.3|6318.3|6318.6|6316.6|20
1621407010000|2021-05-19 06:50:10|6319.6|6317.6|6318.8|6316.8|6319.6|6317.6|6318.8|6316.8|4
1621407020000|2021-05-19 06:50:20|6318.6|6316.6|6318.3|6316.3|6318.6|6316.6|6318.3|6316.3|6
1621407030000|2021-05-19 06:50:30|6318.1|6316.1|6319.1|6317.1|6320.1|6318.1|6317.6|6315.6|12
1621407040000|2021-05-19 06:50:40|6318.8|6316.8|6318.6|6316.6|6319.1|6317.1|6318.6|6316.6|1
1621407050000|2021-05-19 06:50:50|6318.3|6316.3|6318.3|6316.3|6319.1|6317.1|6318.3|6316.3|7
1621407060000|2021-05-19 06:51:00|6318.6|6316.6|6318.3|6316.3|6318.6|6316.6|6318.3|6316.3|2
1621407080000|2021-05-19 06:51:20|6318.1|6316.1|6318.8|6316.8|6318.8|6316.8|6318.1|6316.1|2
1621407090000|2021-05-19 06:51:30|6319.1|6317.1|6320.1|6318.1|6320.3|6318.3|6318.8|6316.8|3
1621407100000|2021-05-19 06:51:40|6319.8|6317.8|6317.8|6315.8|6319.8|6317.8|6317.3|6315.3|15
1621407110000|2021-05-19 06:51:50|6318.1|6316.1|6316.6|6314.6|6318.1|6316.1|6316.6|6314.6|6
1621407120000|2021-05-19 06:52:00|6316.8|6314.8|6317.8|6315.8|6318.6|6316.6|6316.8|6314.8|8
1621407130000|2021-05-19 06:52:10|6318.1|6316.1|6318.1|6316.1|6318.6|6316.6|6317.8|6315.8|3
1621407140000|2021-05-19 06:52:20|6317.6|6315.6|6317.1|6315.1|6317.6|6315.6|6317.1|6315.1|6
1621407150000|2021-05-19 06:52:30|6317.3|6315.3|6317.3|6315.3|6317.3|6315.3|6317.1|6315.1|0
1621407160000|2021-05-19 06:52:40|6317.1|6315.1|6317.6|6315.6|6317.6|6315.6|6316.6|6314.6|7
1621407170000|2021-05-19 06:52:50|6317.3|6315.3|6316.6|6314.6|6317.3|6315.3|6316.6|6314.6|10
1621407180000|2021-05-19 06:53:00|6316.3|6314.3|6317.3|6315.3|6317.3|6315.3|6316.1|6314.1|15
1621407190000|2021-05-19 06:53:10|6317.1|6315.1|6317.3|6315.3|6317.3|6315.3|6317.1|6315.1|5
1621407200000|2021-05-19 06:53:20|||||||||1
1621407210000|2021-05-19 06:53:30|6317.8|6315.8|6317.8|6315.8|6318.1|6316.1|6317.3|6315.3|2
1621407220000|2021-05-19 06:53:40|6317.6|6315.6|6317.6|6315.6|6317.8|6315.8|6317.3|6315.3|0
1621407230000|2021-05-19 06:53:50|6317.8|6315.8|6317.8|6315.8|6317.8|6315.8|6317.8|6315.8|0
1621407240000|2021-05-19 06:54:00|6318.1|6316.1|6317.8|6315.8|6318.1|6316.1|6317.6|6315.6|2
1621407250000|2021-05-19 06:54:10|6318.1|6316.1|6317.8|6315.8|6318.1|6316.1|6317.8|6315.8|0
1621407260000|2021-05-19 06:54:20|6318.1|6316.1|6317.8|6315.8|6318.1|6316.1|6317.8|6315.8|1
1621407270000|2021-05-19 06:54:30|6317.6|6315.6|6317.6|6315.6|6317.8|6315.8|6317.6|6315.6|0
1621407280000|2021-05-19 06:54:40|6317.3|6315.3|6317.3|6315.3|6317.3|6315.3|6317.1|6315.1|7
1621407290000|2021-05-19 06:54:50|6317.6|6315.6|6317.6|6315.6|6317.8|6315.8|6317.1|6315.1|7
1621407300000|2021-05-19 06:55:00|6317.8|6315.8|6316.3|6314.3|6317.8|6315.8|6316.1|6314.1|12
1621407310000|2021-05-19 06:55:10|6316.1|6314.1|6316.1|6314.1|6316.1|6314.1|6316.1|6314.1|1
1621407320000|2021-05-19 06:55:20|6316.3|6314.3|6313.8|6311.8|6316.3|6314.3|6313.8|6311.8|6
1621407330000|2021-05-19 06:55:30|6314.1|6312.1|6313.3|6311.3|6314.3|6312.3|6313.1|6311.1|8
1621407340000|2021-05-19 06:55:40|6313.1|6311.1|6313.1|6311.1|6313.3|6311.3|6312.8|6310.8|1
1621407350000|2021-05-19 06:55:50|6313.3|6311.3|6313.3|6311.3|6313.3|6311.3|6313.1|6311.1|3
1621407360000|2021-05-19 06:56:00|6313.1|6311.1|6313.8|6311.8|6313.8|6311.8|6313.1|6311.1|5
1621407370000|2021-05-19 06:56:10|6314.1|6312.1|6313.8|6311.8|6314.1|6312.1|6313.8|6311.8|2
1621407380000|2021-05-19 06:56:20|6313.6|6311.6|6313.1|6311.1|6313.6|6311.6|6313.1|6311.1|2
1621407390000|2021-05-19 06:56:30|6312.8|6310.8|6313.3|6311.3|6313.3|6311.3|6312.8|6310.8|0
1621407400000|2021-05-19 06:56:40|6313.1|6311.1|6313.8|6311.8|6313.8|6311.8|6313.1|6311.1|290
1621407410000|2021-05-19 06:56:50|6314.1|6312.1|6313.6|6311.6|6314.1|6312.1|6313.6|6311.6|1
1621407420000|2021-05-19 06:57:00|6313.3|6311.3|6312.8|6310.8|6313.3|6311.3|6312.6|6310.6|8
1621407430000|2021-05-19 06:57:10|6312.6|6310.6|6312.8|6310.8|6312.8|6310.8|6312.3|6310.3|4
1621407440000|2021-05-19 06:57:20|6312.1|6310.1|6311.8|6309.8|6312.3|6310.3|6311.8|6309.8|7
1621407450000|2021-05-19 06:57:30|6311.6|6309.6|6311.3|6309.3|6311.6|6309.6|6310.8|6308.8|6
1621407460000|2021-05-19 06:57:40|6310.6|6308.6|6310.8|6308.8|6310.8|6308.8|6310.3|6308.3|25
1621407470000|2021-05-19 06:57:50|6310.6|6308.6|6311.1|6309.1|6311.1|6309.1|6310.3|6308.3|3
1621407480000|2021-05-19 06:58:00|6310.8|6308.8|6309.8|6307.8|6311.3|6309.3|6309.8|6307.8|5
1621407490000|2021-05-19 06:58:10|6310.1|6308.1|6308.8|6306.8|6310.3|6308.3|6308.3|6306.3|58
1621407500000|2021-05-19 06:58:20|6309.1|6307.1|6308.8|6306.8|6309.1|6307.1|6308.6|6306.6|1
1621407510000|2021-05-19 06:58:30|6308.6|6306.6|6307.8|6305.8|6309.1|6307.1|6307.8|6305.8|7
1621407520000|2021-05-19 06:58:40|6308.1|6306.1|6308.3|6306.3|6308.6|6306.6|6307.8|6305.8|11
1621407530000|2021-05-19 06:58:50|6308.1|6306.1|6306.3|6304.3|6308.1|6306.1|6306.3|6304.3|7
1621407540000|2021-05-19 06:59:00|6306.1|6304.1|6305.3|6303.3|6306.1|6304.1|6304.8|6302.8|12
1621407550000|2021-05-19 06:59:10|6304.8|6302.8|6305.3|6303.3|6305.8|6303.8|6304.3|6302.3|7
1621407560000|2021-05-19 06:59:20|6305.6|6303.6|6304.8|6302.8|6305.6|6303.6|6304.3|6302.3|1
1621407570000|2021-05-19 06:59:30|6305.1|6303.1|6308.6|6306.6|6310.6|6308.6|6304.8|6302.8|87
1621407580000|2021-05-19 06:59:40|6308.8|6306.8|6308.1|6306.1|6309.1|6307.1|6307.8|6305.8|0
1621407590000|2021-05-19 06:59:50|6308.6|6306.6|6307.1|6305.1|6308.6|6306.6|6305.6|6303.6|28
1621407600000|2021-05-19 07:00:00|6306.6|6305.6|6303.6|6302.6|6306.6|6305.6|6302.1|6301.1|1386
1621407610000|2021-05-19 07:00:10|6303.3|6302.3|6297.3|6296.3|6303.6|6302.6|6296.8|6295.8|73
1621407620000|2021-05-19 07:00:20|6297.1|6296.1|6293.3|6292.3|6297.3|6296.3|6293.3|6292.3|64
1621407630000|2021-05-19 07:00:30|6292.8|6291.8|6290.3|6289.3|6292.8|6291.8|6289.8|6288.8|124
1621407640000|2021-05-19 07:00:40|6290.1|6289.1|6288.8|6287.8|6290.1|6289.1|6288.8|6287.8|83
1621407650000|2021-05-19 07:00:50|6289.1|6288.1|6290.6|6289.6|6291.1|6290.1|6288.6|6287.6|71
1621407660000|2021-05-19 07:01:00|6290.3|6289.3|6287.3|6286.3|6290.6|6289.6|6287.1|6286.1|66
1621407670000|2021-05-19 07:01:10|6287.8|6286.8|6286.3|6285.3|6288.8|6287.8|6285.8|6284.8|57
1621407680000|2021-05-19 07:01:20|6286.1|6285.1|6291.3|6290.3|6291.8|6290.8|6285.8|6284.8|31
1621407690000|2021-05-19 07:01:30|6290.3|6289.3|6291.3|6290.3|6292.6|6291.6|6290.3|6289.3|56
1621407700000|2021-05-19 07:01:40|6290.8|6289.8|6291.3|6290.3|6292.1|6291.1|6290.3|6289.3|484
1621407710000|2021-05-19 07:01:50|6291.8|6290.8|6290.6|6289.6|6292.1|6291.1|6290.3|6289.3|32
1621407720000|2021-05-19 07:02:00|6290.8|6289.8|6290.1|6289.1|6290.8|6289.8|6289.1|6288.1|19
1621407730000|2021-05-19 07:02:10|6290.3|6289.3|6289.8|6288.8|6290.8|6289.8|6289.8|6288.8|17
1621407740000|2021-05-19 07:02:20|6290.1|6289.1|6293.3|6292.3|6293.6|6292.6|6290.1|6289.1|41
1621407750000|2021-05-19 07:02:30|6293.6|6292.6|6292.3|6291.3|6294.1|6293.1|6291.1|6290.1|36
1621407760000|2021-05-19 07:02:40|6292.1|6291.1|6293.3|6292.3|6293.8|6292.8|6291.8|6290.8|18
1621407770000|2021-05-19 07:02:50|6293.1|6292.1|6290.3|6289.3|6293.1|6292.1|6289.6|6288.6|32
1621407780000|2021-05-19 07:03:00|6290.6|6289.6|6289.8|6288.8|6291.6|6290.6|6289.8|6288.8|31
1621407790000|2021-05-19 07:03:10|6290.1|6289.1|6293.3|6292.3|6293.8|6292.8|6290.1|6289.1|22
1621407800000|2021-05-19 07:03:20|6293.6|6292.6|6293.8|6292.8|6294.3|6293.3|6292.3|6291.3|51
1621407810000|2021-05-19 07:03:30|6293.6|6292.6|6289.8|6288.8|6293.6|6292.6|6289.3|6288.3|26
1621407820000|2021-05-19 07:03:40|6289.3|6288.3|6289.8|6288.8|6290.1|6289.1|6289.1|6288.1|42
1621407830000|2021-05-19 07:03:50|6290.1|6289.1|6290.3|6289.3|6291.8|6290.8|6289.3|6288.3|20
1621407840000|2021-05-19 07:04:00|6290.1|6289.1|6288.8|6287.8|6290.3|6289.3|6288.8|6287.8|23
1621407850000|2021-05-19 07:04:10|6288.6|6287.6|6287.3|6286.3|6289.3|6288.3|6287.3|6286.3|15
1621407860000|2021-05-19 07:04:20|6287.6|6286.6|6287.3|6286.3|6287.8|6286.8|6287.3|6286.3|18
1621407870000|2021-05-19 07:04:30|6287.1|6286.1|6286.8|6285.8|6287.3|6286.3|6285.8|6284.8|15
1621407880000|2021-05-19 07:04:40|6286.6|6285.6|6286.1|6285.1|6286.8|6285.8|6285.6|6284.6|30
1621407890000|2021-05-19 07:04:50|6285.8|6284.8|6285.6|6284.6|6286.1|6285.1|6284.8|6283.8|22
1621407900000|2021-05-19 07:05:00|6286.1|6285.1|6284.8|6283.8|6286.3|6285.3|6282.3|6281.3|68
1621407910000|2021-05-19 07:05:10|6285.1|6284.1|6285.1|6284.1|6285.6|6284.6|6284.1|6283.1|39
1621407920000|2021-05-19 07:05:20|6284.8|6283.8|6281.3|6280.3|6285.3|6284.3|6281.3|6280.3|35
1621407930000|2021-05-19 07:05:30|6280.8|6279.8|6274.8|6273.8|6280.8|6279.8|6274.8|6273.8|430
1621407940000|2021-05-19 07:05:40|6274.1|6273.1|6274.6|6273.6|6274.8|6273.8|6273.8|6272.8|87
1621407950000|2021-05-19 07:05:50|6274.8|6273.8|6275.6|6274.6|6275.8|6274.8|6274.3|6273.3|75
1621407960000|2021-05-19 07:06:00|6275.3|6274.3|6274.6|6273.6|6275.8|6274.8|6274.6|6273.6|44
1621407970000|2021-05-19 07:06:10|6274.3|6273.3|6273.8|6272.8|6275.1|6274.1|6272.6|6271.6|58
1621407980000|2021-05-19 07:06:20|6273.6|6272.6|6274.3|6273.3|6274.3|6273.3|6273.6|6272.6|9
1621407990000|2021-05-19 07:06:30|6274.1|6273.1|6275.8|6274.8|6276.3|6275.3|6274.1|6273.1|48
1621408000000|2021-05-19 07:06:40|6276.1|6275.1|6276.8|6275.8|6276.8|6275.8|6275.3|6274.3|74
1621408010000|2021-05-19 07:06:50|6277.1|6276.1|6281.1|6280.1|6281.1|6280.1|6276.8|6275.8|62
1621408020000|2021-05-19 07:07:00|6280.8|6279.8|6283.8|6282.8|6283.8|6282.8|6279.6|6278.6|27
1621408030000|2021-05-19 07:07:10|6284.3|6283.3|6282.3|6281.3|6284.3|6283.3|6282.3|6281.3|19
1621408040000|2021-05-19 07:07:20|6281.8|6280.8|6279.6|6278.6|6281.8|6280.8|6277.8|6276.8|81
1621408050000|2021-05-19 07:07:30|6279.8|6278.8|6281.1|6280.1|6281.1|6280.1|6278.3|6277.3|68
1621408060000|2021-05-19 07:07:40|6280.8|6279.8|6282.1|6281.1|6283.6|6282.6|6280.3|6279.3|15
1621408070000|2021-05-19 07:07:50|6282.3|6281.3|6284.3|6283.3|6284.3|6283.3|6282.3|6281.3|13
1621408080000|2021-05-19 07:08:00|6285.3|6284.3|6282.6|6281.6|6285.3|6284.3|6281.6|6280.6|27
1621408090000|2021-05-19 07:08:10|6282.3|6281.3|6285.3|6284.3|6285.8|6284.8|6281.8|6280.8|47
1621408100000|2021-05-19 07:08:20|6285.6|6284.6|6285.6|6284.6|6285.6|6284.6|6284.3|6283.3|58
1621408110000|2021-05-19 07:08:30|6285.8|6284.8|6287.6|6286.6|6287.8|6286.8|6285.3|6284.3|147
1621408120000|2021-05-19 07:08:40|6287.3|6286.3|6290.3|6289.3|6291.3|6290.3|6287.1|6286.1|66
1621408130000|2021-05-19 07:08:50|6290.1|6289.1|6288.8|6287.8|6290.3|6289.3|6288.8|6287.8|15
1621408140000|2021-05-19 07:09:00|6288.6|6287.6|6286.1|6285.1|6288.6|6287.6|6286.1|6285.1|21
1621408150000|2021-05-19 07:09:10|6286.3|6285.3|6287.8|6286.8|6288.3|6287.3|6286.3|6285.3|12
1621408160000|2021-05-19 07:09:20|6288.1|6287.1|6286.3|6285.3|6288.3|6287.3|6285.8|6284.8|60
1621408170000|2021-05-19 07:09:30|6285.8|6284.8|6287.8|6286.8|6287.8|6286.8|6285.1|6284.1|28
1621408180000|2021-05-19 07:09:40|6288.1|6287.1|6286.8|6285.8|6288.6|6287.6|6286.8|6285.8|18
1621408190000|2021-05-19 07:09:50|6287.1|6286.1|6286.8|6285.8|6287.3|6286.3|6286.3|6285.3|15
1621408200000|2021-05-19 07:10:00|6286.6|6285.6|6284.1|6283.1|6286.6|6285.6|6283.3|6282.3|39
1621408210000|2021-05-19 07:10:10|6284.3|6283.3|6284.8|6283.8|6285.1|6284.1|6283.6|6282.6|31
1621408220000|2021-05-19 07:10:20|6285.3|6284.3|6287.3|6286.3|6287.3|6286.3|6285.3|6284.3|12
1621408230000|2021-05-19 07:10:30|6287.8|6286.8|6287.3|6286.3|6287.8|6286.8|6286.8|6285.8|22
1621408240000|2021-05-19 07:10:40|6287.1|6286.1|6287.3|6286.3|6288.3|6287.3|6286.8|6285.8|17
1621408250000|2021-05-19 07:10:50|6287.1|6286.1|6287.6|6286.6|6287.6|6286.6|6286.3|6285.3|935
1621408260000|2021-05-19 07:11:00|6288.6|6287.6|6290.3|6289.3|6290.3|6289.3|6288.1|6287.1|31
1621408270000|2021-05-19 07:11:10|6290.8|6289.8|6291.3|6290.3|6291.3|6290.3|6290.6|6289.6|32
1621408280000|2021-05-19 07:11:20|6291.1|6290.1|6292.3|6291.3|6292.3|6291.3|6290.6|6289.6|20
1621408290000|2021-05-19 07:11:30|6292.1|6291.1|6290.6|6289.6|6292.3|6291.3|6290.6|6289.6|53
1621408300000|2021-05-19 07:11:40|6290.3|6289.3|6291.8|6290.8|6292.3|6291.3|6290.3|6289.3|37
1621408310000|2021-05-19 07:11:50|6291.6|6290.6|6291.8|6290.8|6292.6|6291.6|6291.3|6290.3|6595
1621408320000|2021-05-19 07:12:00|6292.8|6291.8|6293.3|6292.3|6293.3|6292.3|6292.3|6291.3|44
1621408330000|2021-05-19 07:12:10|6292.8|6291.8|6292.8|6291.8|6293.1|6292.1|6292.1|6291.1|29
1621408340000|2021-05-19 07:12:20|6293.1|6292.1|6291.8|6290.8|6293.1|6292.1|6291.6|6290.6|20
1621408350000|2021-05-19 07:12:30|6291.6|6290.6|6293.3|6292.3|6293.3|6292.3|6291.1|6290.1|3028
1621408360000|2021-05-19 07:12:40|6293.1|6292.1|6295.3|6294.3|6295.3|6294.3|6293.1|6292.1|49
1621408370000|2021-05-19 07:12:50|6295.6|6294.6|6294.3|6293.3|6295.6|6294.6|6293.1|6292.1|88
1621408380000|2021-05-19 07:13:00|6294.6|6293.6|6295.6|6294.6|6296.8|6295.8|6294.3|6293.3|31
1621408390000|2021-05-19 07:13:10|6295.8|6294.8|6296.6|6295.6|6296.6|6295.6|6295.6|6294.6|31
1621408400000|2021-05-19 07:13:20|6296.3|6295.3|6296.6|6295.6|6296.8|6295.8|6295.8|6294.8|12
1621408410000|2021-05-19 07:13:30|6296.3|6295.3|6299.1|6298.1|6299.1|6298.1|6296.3|6295.3|37
1621408420000|2021-05-19 07:13:40|6299.3|6298.3|6299.8|6298.8|6299.8|6298.8|6299.3|6298.3|30
1621408430000|2021-05-19 07:13:50|6300.1|6299.1|6297.6|6296.6|6300.1|6299.1|6297.6|6296.6|25
1621408440000|2021-05-19 07:14:00|6297.3|6296.3|6294.6|6293.6|6297.3|6296.3|6293.8|6292.8|24
1621408450000|2021-05-19 07:14:10|6294.8|6293.8|6294.3|6293.3|6295.1|6294.1|6293.8|6292.8|14
1621408460000|2021-05-19 07:14:20|6294.1|6293.1|6294.8|6293.8|6295.3|6294.3|6293.8|6292.8|11
1621408470000|2021-05-19 07:14:30|6296.1|6295.1|6296.3|6295.3|6296.3|6295.3|6294.8|6293.8|77
1621408480000|2021-05-19 07:14:40|6296.1|6295.1|6296.8|6295.8|6296.8|6295.8|6295.1|6294.1|13
1621408490000|2021-05-19 07:14:50|6296.6|6295.6|6297.3|6296.3|6297.6|6296.6|6295.8|6294.8|25
1621408500000|2021-05-19 07:15:00|6297.6|6296.6|6294.1|6293.1|6297.8|6296.8|6294.1|6293.1|20
1621408510000|2021-05-19 07:15:10|6293.8|6292.8|6292.3|6291.3|6294.1|6293.1|6292.3|6291.3|16
1621408520000|2021-05-19 07:15:20|6292.6|6291.6|6291.6|6290.6|6293.1|6292.1|6290.3|6289.3|56
1621408530000|2021-05-19 07:15:30|6291.1|6290.1|6289.3|6288.3|6291.3|6290.3|6288.6|6287.6|23
1621408540000|2021-05-19 07:15:40|6289.1|6288.1|6291.1|6290.1|6291.3|6290.3|6289.1|6288.1|16
1621408550000|2021-05-19 07:15:50|6290.8|6289.8|6289.6|6288.6|6290.8|6289.8|6287.6|6286.6|77
1621408560000|2021-05-19 07:16:00|6289.3|6288.3|6286.1|6285.1|6289.6|6288.6|6286.1|6285.1|99
1621408570000|2021-05-19 07:16:10|6285.8|6284.8|6287.3|6286.3|6287.3|6286.3|6284.1|6283.1|76
1621408580000|2021-05-19 07:16:20|6286.6|6285.6|6288.8|6287.8|6289.3|6288.3|6286.6|6285.6|18
1621408590000|2021-05-19 07:16:30|6289.1|6288.1|6290.8|6289.8|6291.3|6290.3|6288.8|6287.8|12
1621408600000|2021-05-19 07:16:40|6291.1|6290.1|6292.3|6291.3|6292.3|6291.3|6290.8|6289.8|6
1621408610000|2021-05-19 07:16:50|6292.1|6291.1|6295.1|6294.1|6296.3|6295.3|6291.8|6290.8|42
1621408620000|2021-05-19 07:17:00|6295.3|6294.3|6295.3|6294.3|6296.3|6295.3|6294.3|6293.3|377
1621408630000|2021-05-19 07:17:10|6295.1|6294.1|6298.3|6297.3|6298.3|6297.3|6294.8|6293.8|23
1621408640000|2021-05-19 07:17:20|6297.8|6296.8|6299.8|6298.8|6301.1|6300.1|6297.8|6296.8|427
1621408650000|2021-05-19 07:17:30|6300.1|6299.1|6299.6|6298.6|6300.6|6299.6|6298.6|6297.6|26
1621408660000|2021-05-19 07:17:40|6299.3|6298.3|6299.3|6298.3|6299.8|6298.8|6298.8|6297.8|13
1621408670000|2021-05-19 07:17:50|6299.6|6298.6|6301.3|6300.3|6301.6|6300.6|6299.6|6298.6|25
1621408680000|2021-05-19 07:18:00|6301.1|6300.1|6301.3|6300.3|6301.8|6300.8|6300.3|6299.3|18
1621408690000|2021-05-19 07:18:10|6301.6|6300.6|6300.6|6299.6|6302.3|6301.3|6300.6|6299.6|11
1621408700000|2021-05-19 07:18:20|6301.1|6300.1|6299.3|6298.3|6301.3|6300.3|6299.1|6298.1|14
1621408710000|2021-05-19 07:18:30|6299.1|6298.1|6299.3|6298.3|6299.8|6298.8|6298.8|6297.8|7
1621408720000|2021-05-19 07:18:40|6299.6|6298.6|6300.8|6299.8|6301.8|6300.8|6299.6|6298.6|8
1621408730000|2021-05-19 07:18:50|6301.1|6300.1|6302.3|6301.3|6302.6|6301.6|6301.1|6300.1|10
1621408740000|2021-05-19 07:19:00|6302.6|6301.6|6302.8|6301.8|6303.1|6302.1|6302.3|6301.3|6
1621408750000|2021-05-19 07:19:10|6303.1|6302.1|6303.8|6302.8|6304.8|6303.8|6302.3|6301.3|18
1621408760000|2021-05-19 07:19:20|6304.6|6303.6|6305.3|6304.3|6306.6|6305.6|6304.3|6303.3|68
1621408770000|2021-05-19 07:19:30|6305.6|6304.6|6304.8|6303.8|6305.8|6304.8|6304.3|6303.3|12
1621408780000|2021-05-19 07:19:40|6305.6|6304.6|6306.8|6305.8|6307.1|6306.1|6304.6|6303.6|41
1621408790000|2021-05-19 07:19:50|6307.1|6306.1|6308.8|6307.8|6309.8|6308.8|6306.6|6305.6|53
1621408800000|2021-05-19 07:20:00|6308.3|6307.3|6306.6|6305.6|6308.3|6307.3|6306.3|6305.3|40
1621408810000|2021-05-19 07:20:10|6306.8|6305.8|6305.6|6304.6|6307.1|6306.1|6304.8|6303.8|14
1621408820000|2021-05-19 07:20:20|6305.3|6304.3|6305.3|6304.3|6306.6|6305.6|6305.3|6304.3|27
1621408830000|2021-05-19 07:20:30|6305.1|6304.1|6306.1|6305.1|6306.3|6305.3|6305.1|6304.1|18
1621408840000|2021-05-19 07:20:40|6306.3|6305.3|6305.3|6304.3|6306.8|6305.8|6305.3|6304.3|80
1621408850000|2021-05-19 07:20:50|6305.6|6304.6|6305.8|6304.8|6306.3|6305.3|6305.6|6304.6|6
1621408860000|2021-05-19 07:21:00|6305.6|6304.6|6304.3|6303.3|6305.8|6304.8|6304.3|6303.3|23
1621408870000|2021-05-19 07:21:10|6304.8|6303.8|6302.6|6301.6|6304.8|6303.8|6302.6|6301.6|14
1621408880000|2021-05-19 07:21:20|6301.6|6300.6|6299.6|6298.6|6301.8|6300.8|6299.6|6298.6|43
1621408890000|2021-05-19 07:21:30|6299.3|6298.3|6296.3|6295.3|6299.3|6298.3|6296.3|6295.3|21
1621408900000|2021-05-19 07:21:40|6296.8|6295.8|6295.8|6294.8|6296.8|6295.8|6295.6|6294.6|11
1621408910000|2021-05-19 07:21:50|6296.1|6295.1|6296.3|6295.3|6297.8|6296.8|6295.8|6294.8|37
1621408920000|2021-05-19 07:22:00|6296.6|6295.6|6294.8|6293.8|6296.6|6295.6|6294.6|6293.6|25
1621408930000|2021-05-19 07:22:10|6295.1|6294.1|6295.8|6294.8|6296.3|6295.3|6294.3|6293.3|18
1621408940000|2021-05-19 07:22:20|6296.1|6295.1|6296.1|6295.1|6296.3|6295.3|6295.1|6294.1|1298
1621408950000|2021-05-19 07:22:30|6295.8|6294.8|6295.6|6294.6|6296.8|6295.8|6294.8|6293.8|9
1621408960000|2021-05-19 07:22:40|6295.3|6294.3|6295.8|6294.8|6296.3|6295.3|6294.8|6293.8|8
1621408970000|2021-05-19 07:22:50|6295.6|6294.6|6294.3|6293.3|6296.1|6295.1|6294.3|6293.3|15
1621408980000|2021-05-19 07:23:00|6294.1|6293.1|6293.6|6292.6|6294.1|6293.1|6292.6|6291.6|44
1621408990000|2021-05-19 07:23:10|6293.3|6292.3|6292.1|6291.1|6293.3|6292.3|6291.8|6290.8|46
1621409000000|2021-05-19 07:23:20|6291.8|6290.8|6291.8|6290.8|6291.8|6290.8|6291.3|6290.3|5
1621409010000|2021-05-19 07:23:30|6291.6|6290.6|6293.8|6292.8|6294.8|6293.8|6291.6|6290.6|19
1621409020000|2021-05-19 07:23:40|6294.1|6293.1|6292.6|6291.6|6294.8|6293.8|6292.1|6291.1|48
1621409030000|2021-05-19 07:23:50|6292.3|6291.3|6294.8|6293.8|6294.8|6293.8|6291.8|6290.8|27
1621409040000|2021-05-19 07:24:00|6295.1|6294.1|6292.8|6291.8|6295.1|6294.1|6292.8|6291.8|3
1621409050000|2021-05-19 07:24:10|6293.1|6292.1|6294.8|6293.8|6294.8|6293.8|6293.1|6292.1|15
1621409060000|2021-05-19 07:24:20|6295.1|6294.1|6297.8|6296.8|6297.8|6296.8|6295.1|6294.1|32
1621409070000|2021-05-19 07:24:30|6297.6|6296.6|6297.3|6296.3|6297.8|6296.8|6297.3|6296.3|12
1621409080000|2021-05-19 07:24:40|6297.6|6296.6|6296.3|6295.3|6297.6|6296.6|6295.8|6294.8|8
1621409090000|2021-05-19 07:24:50|6297.3|6296.3|6297.8|6296.8|6297.8|6296.8|6297.1|6296.1|7
1621409100000|2021-05-19 07:25:00|6298.3|6297.3|6296.8|6295.8|6298.8|6297.8|6296.6|6295.6|24
1621409110000|2021-05-19 07:25:10|6296.6|6295.6|6295.8|6294.8|6296.6|6295.6|6295.6|6294.6|6
1621409120000|2021-05-19 07:25:20|6296.1|6295.1|6294.6|6293.6|6296.3|6295.3|6294.6|6293.6|397
1621409130000|2021-05-19 07:25:30|6294.3|6293.3|6293.8|6292.8|6294.8|6293.8|6293.8|6292.8|19
1621409140000|2021-05-19 07:25:40|6293.6|6292.6|6294.3|6293.3|6294.8|6293.8|6293.6|6292.6|67
1621409150000|2021-05-19 07:25:50|6294.6|6293.6|6294.3|6293.3|6294.8|6293.8|6294.1|6293.1|5
1621409160000|2021-05-19 07:26:00|6294.6|6293.6|6295.3|6294.3|6295.8|6294.8|6294.6|6293.6|45
1621409170000|2021-05-19 07:26:10|6295.1|6294.1|6295.3|6294.3|6295.3|6294.3|6294.8|6293.8|14
1621409180000|2021-05-19 07:26:20|6294.8|6293.8|6294.8|6293.8|6295.3|6294.3|6294.1|6293.1|27
1621409190000|2021-05-19 07:26:30|6295.1|6294.1|6294.6|6293.6|6295.3|6294.3|6294.6|6293.6|14
1621409200000|2021-05-19 07:26:40|6294.8|6293.8|6293.1|6292.1|6294.8|6293.8|6293.1|6292.1|37
1621409210000|2021-05-19 07:26:50|6292.8|6291.8|6292.3|6291.3|6293.1|6292.1|6292.3|6291.3|14
1621409220000|2021-05-19 07:27:00|6292.1|6291.1|6291.3|6290.3|6292.1|6291.1|6290.3|6289.3|15
1621409230000|2021-05-19 07:27:10|6291.6|6290.6|6292.6|6291.6|6292.8|6291.8|6291.3|6290.3|29
1621409240000|2021-05-19 07:27:20|6292.8|6291.8|6291.3|6290.3|6293.3|6292.3|6290.3|6289.3|21
1621409250000|2021-05-19 07:27:30|6291.6|6290.6|6293.3|6292.3|6293.3|6292.3|6291.3|6290.3|6
1621409260000|2021-05-19 07:27:40|6292.8|6291.8|6295.3|6294.3|6295.3|6294.3|6292.6|6291.6|26
1621409270000|2021-05-19 07:27:50|6295.6|6294.6|6295.3|6294.3|6295.8|6294.8|6294.8|6293.8|27
1621409280000|2021-05-19 07:28:00|6295.6|6294.6|6296.8|6295.8|6296.8|6295.8|6295.1|6294.1|30
1621409290000|2021-05-19 07:28:10|6296.6|6295.6|6295.8|6294.8|6297.1|6296.1|6295.8|6294.8|19
1621409300000|2021-05-19 07:28:20|6295.6|6294.6|6295.3|6294.3|6295.6|6294.6|6294.3|6293.3|5
1621409310000|2021-05-19 07:28:30|6294.8|6293.8|6293.6|6292.6|6295.1|6294.1|6293.3|6292.3|40
1621409320000|2021-05-19 07:28:40|6293.3|6292.3|6294.1|6293.1|6294.3|6293.3|6293.3|6292.3|9
1621409330000|2021-05-19 07:28:50|6294.3|6293.3|6295.8|6294.8|6295.8|6294.8|6294.1|6293.1|22
1621409340000|2021-05-19 07:29:00|6295.6|6294.6|6296.6|6295.6|6297.1|6296.1|6295.6|6294.6|12
1621409350000|2021-05-19 07:29:10|6296.8|6295.8|6296.3|6295.3|6297.3|6296.3|6296.1|6295.1|9
1621409360000|2021-05-19 07:29:20|6296.1|6295.1|6295.8|6294.8|6296.3|6295.3|6295.3|6294.3|17
1621409370000|2021-05-19 07:29:30|6296.1|6295.1|6295.3|6294.3|6296.1|6295.1|6295.1|6294.1|12
1621409380000|2021-05-19 07:29:40|6295.8|6294.8|6295.6|6294.6|6295.8|6294.8|6295.1|6294.1|6
1621409390000|2021-05-19 07:29:50|6295.8|6294.8|6294.8|6293.8|6295.8|6294.8|6294.6|6293.6|8
1621409400000|2021-05-19 07:30:00|6294.6|6293.6|6292.1|6291.1|6294.6|6293.6|6291.8|6290.8|32
1621409410000|2021-05-19 07:30:10|6291.6|6290.6|6290.8|6289.8|6291.8|6290.8|6289.6|6288.6|56
1621409420000|2021-05-19 07:30:20|6290.6|6289.6|6290.8|6289.8|6290.8|6289.8|6289.6|6288.6|20
1621409430000|2021-05-19 07:30:30|6290.6|6289.6|6290.8|6289.8|6291.3|6290.3|6290.3|6289.3|6
1621409440000|2021-05-19 07:30:40|6291.1|6290.1|6292.1|6291.1|6293.1|6292.1|6290.8|6289.8|20
1621409450000|2021-05-19 07:30:50|6292.3|6291.3|6292.6|6291.6|6292.8|6291.8|6291.8|6290.8|2
1621409460000|2021-05-19 07:31:00|6292.3|6291.3|6291.3|6290.3|6292.8|6291.8|6290.6|6289.6|32
1621409470000|2021-05-19 07:31:10|6291.1|6290.1|6290.3|6289.3|6291.3|6290.3|6290.1|6289.1|15
1621409480000|2021-05-19 07:31:20|6290.1|6289.1|6290.8|6289.8|6291.3|6290.3|6290.1|6289.1|57
1621409490000|2021-05-19 07:31:30|6291.1|6290.1|6291.6|6290.6|6292.3|6291.3|6290.8|6289.8|12
1621409500000|2021-05-19 07:31:40|6291.3|6290.3|6293.3|6292.3|6293.8|6292.8|6291.3|6290.3|14
1621409510000|2021-05-19 07:31:50|6293.6|6292.6|6294.8|6293.8|6294.8|6293.8|6293.3|6292.3|10
1621409520000|2021-05-19 07:32:00|6295.1|6294.1|6295.1|6294.1|6296.3|6295.3|6294.6|6293.6|41
1621409530000|2021-05-19 07:32:10|6295.8|6294.8|6295.1|6294.1|6295.8|6294.8|6294.3|6293.3|18
1621409540000|2021-05-19 07:32:20|6295.3|6294.3|6294.8|6293.8|6295.3|6294.3|6294.8|6293.8|1
1621409550000|2021-05-19 07:32:30|6295.1|6294.1|6296.3|6295.3|6296.3|6295.3|6294.6|6293.6|284
1621409560000|2021-05-19 07:32:40|6296.1|6295.1|6295.6|6294.6|6296.3|6295.3|6295.3|6294.3|560
1621409570000|2021-05-19 07:32:50|6295.3|6294.3|6295.3|6294.3|6295.8|6294.8|6294.3|6293.3|0
1621409580000|2021-05-19 07:33:00|6295.1|6294.1|6294.8|6293.8|6295.6|6294.6|6294.6|6293.6|14
1621409590000|2021-05-19 07:33:10|6294.6|6293.6|6293.8|6292.8|6295.3|6294.3|6293.6|6292.6|29
1621409600000|2021-05-19 07:33:20|6293.6|6292.6|6292.3|6291.3|6294.1|6293.1|6292.1|6291.1|50
1621409610000|2021-05-19 07:33:30|6291.8|6290.8|6290.6|6289.6|6291.8|6290.8|6290.3|6289.3|23
1621409620000|2021-05-19 07:33:40|6291.3|6290.3|6290.8|6289.8|6291.8|6290.8|6290.6|6289.6|10
1621409630000|2021-05-19 07:33:50|6291.1|6290.1|6291.3|6290.3|6291.6|6290.6|6290.8|6289.8|3
1621409640000|2021-05-19 07:34:00|6291.6|6290.6|6292.6|6291.6|6292.6|6291.6|6290.8|6289.8|24
1621409650000|2021-05-19 07:34:10|6292.8|6291.8|6293.6|6292.6|6293.6|6292.6|6292.6|6291.6|21
1621409660000|2021-05-19 07:34:20|6293.8|6292.8|6293.1|6292.1|6293.8|6292.8|6292.3|6291.3|14
1621409670000|2021-05-19 07:34:30|6293.3|6292.3|6293.8|6292.8|6294.1|6293.1|6293.3|6292.3|64
1621409680000|2021-05-19 07:34:40|6293.6|6292.6|6294.1|6293.1|6294.3|6293.3|6293.6|6292.6|21
1621409690000|2021-05-19 07:34:50|6293.8|6292.8|6293.8|6292.8|6294.3|6293.3|6293.6|6292.6|12
1621409700000|2021-05-19 07:35:00|6294.1|6293.1|6291.3|6290.3|6294.3|6293.3|6291.3|6290.3|72
1621409710000|2021-05-19 07:35:10|6290.8|6289.8|6291.1|6290.1|6291.8|6290.8|6290.3|6289.3|82
1621409720000|2021-05-19 07:35:20|6290.8|6289.8|6291.3|6290.3|6291.8|6290.8|6290.3|6289.3|13
1621409730000|2021-05-19 07:35:30|6291.6|6290.6|6291.1|6290.1|6291.8|6290.8|6291.1|6290.1|29
1621409740000|2021-05-19 07:35:40|6290.8|6289.8|6290.6|6289.6|6291.1|6290.1|6290.1|6289.1|36
1621409750000|2021-05-19 07:35:50|6290.3|6289.3|6290.1|6289.1|6290.8|6289.8|6289.8|6288.8|5
1621409760000|2021-05-19 07:36:00|6289.8|6288.8|6290.3|6289.3|6290.8|6289.8|6289.8|6288.8|3
1621409770000|2021-05-19 07:36:10|6290.6|6289.6|6290.3|6289.3|6292.3|6291.3|6290.3|6289.3|31
1621409780000|2021-05-19 07:36:20|6290.6|6289.6|6292.3|6291.3|6292.6|6291.6|6290.3|6289.3|9
1621409790000|2021-05-19 07:36:30|6292.6|6291.6|6294.3|6293.3|6294.3|6293.3|6292.6|6291.6|37
1621409800000|2021-05-19 07:36:40|6294.6|6293.6|6295.8|6294.8|6296.6|6295.6|6294.6|6293.6|20
1621409810000|2021-05-19 07:36:50|6296.1|6295.1|6296.3|6295.3|6296.6|6295.6|6295.6|6294.6|9
1621409820000|2021-05-19 07:37:00|6295.8|6294.8|6296.3|6295.3|6296.8|6295.8|6295.6|6294.6|95
1621409830000|2021-05-19 07:37:10|6296.6|6295.6|6298.3|6297.3|6298.3|6297.3|6296.6|6295.6|13
1621409840000|2021-05-19 07:37:20|6298.1|6297.1|6296.8|6295.8|6298.3|6297.3|6296.6|6295.6|55
1621409850000|2021-05-19 07:37:30|6296.6|6295.6|6295.8|6294.8|6297.3|6296.3|6295.8|6294.8|8
1621409860000|2021-05-19 07:37:40|6295.6|6294.6|6296.3|6295.3|6296.3|6295.3|6295.6|6294.6|12
1621409870000|2021-05-19 07:37:50|6296.6|6295.6|6297.3|6296.3|6297.3|6296.3|6296.6|6295.6|8
1621409880000|2021-05-19 07:38:00|6297.1|6296.1|6298.6|6297.6|6299.1|6298.1|6297.1|6296.1|29
1621409890000|2021-05-19 07:38:10|6298.8|6297.8|6299.8|6298.8|6299.8|6298.8|6298.3|6297.3|24
1621409900000|2021-05-19 07:38:20|6299.6|6298.6|6301.1|6300.1|6301.1|6300.1|6299.3|6298.3|23
1621409910000|2021-05-19 07:38:30|6300.6|6299.6|6299.8|6298.8|6301.1|6300.1|6299.6|6298.6|2941
1621409920000|2021-05-19 07:38:40|6300.1|6299.1|6300.1|6299.1|6300.3|6299.3|6299.8|6298.8|22
1621409930000|2021-05-19 07:38:50|6300.3|6299.3|6298.6|6297.6|6300.8|6299.8|6298.1|6297.1|94
1621409940000|2021-05-19 07:39:00|6298.3|6297.3|6298.1|6297.1|6298.8|6297.8|6298.1|6297.1|5
1621409950000|2021-05-19 07:39:10|6298.3|6297.3|6297.1|6296.1|6298.3|6297.3|6296.6|6295.6|25
1621409960000|2021-05-19 07:39:20|6296.8|6295.8|6295.8|6294.8|6297.1|6296.1|6295.8|6294.8|7
1621409970000|2021-05-19 07:39:30|6296.1|6295.1|6298.3|6297.3|6298.8|6297.8|6295.6|6294.6|28
1621409980000|2021-05-19 07:39:40|6298.8|6297.8|6298.3|6297.3|6298.8|6297.8|6298.1|6297.1|14
1621409990000|2021-05-19 07:39:50|6298.6|6297.6|6298.3|6297.3|6298.8|6297.8|6298.1|6297.1|2
1621410000000|2021-05-19 07:40:00|6297.5|6296.5|6295.8|6294.8|6297.8|6296.8|6295.5|6294.5|17
1621410010000|2021-05-19 07:40:10|6296|6295|6294|6293|6296.3|6295.3|6293.8|6292.8|11
1621410020000|2021-05-19 07:40:20|6293.8|6292.8|6293|6292|6294|6293|6293|6292|36
1621410030000|2021-05-19 07:40:30|6293.3|6292.3|6292|6291|6293.5|6292.5|6292|6291|70
1621410040000|2021-05-19 07:40:40|6292.3|6291.3|6292.5|6291.5|6293|6292|6292.3|6291.3|14
1621410050000|2021-05-19 07:40:50|6292.8|6291.8|6293|6292|6293|6292|6291.5|6290.5|7
1621410060000|2021-05-19 07:41:00|6293.3|6292.3|6293.8|6292.8|6293.8|6292.8|6292.5|6291.5|55
1621410070000|2021-05-19 07:41:10|6294|6293|6294.8|6293.8|6294.8|6293.8|6293|6292|7
1621410080000|2021-05-19 07:41:20|6295|6294|6298.3|6297.3|6298.5|6297.5|6295|6294|7
1621410090000|2021-05-19 07:41:30|6298|6297|6297.3|6296.3|6298.3|6297.3|6297.3|6296.3|12
1621410100000|2021-05-19 07:41:40|6297|6296|6296.5|6295.5|6297|6296|6296|6295|16
1621410110000|2021-05-19 07:41:50|6296.3|6295.3|6297.5|6296.5|6297.5|6296.5|6295.5|6294.5|7
1621410120000|2021-05-19 07:42:00|6297.8|6296.8|6299|6298|6300.8|6299.8|6297.8|6296.8|14
1621410130000|2021-05-19 07:42:10|6299.3|6298.3|6300.5|6299.5|6300.8|6299.8|6299|6298|25
1621410140000|2021-05-19 07:42:20|6300.8|6299.8|6301|6300|6302.3|6301.3|6300.8|6299.8|19
1621410150000|2021-05-19 07:42:30|6301.3|6300.3|6300|6299|6302.3|6301.3|6299.8|6298.8|27
1621410160000|2021-05-19 07:42:40|6299.8|6298.8|6299.3|6298.3|6299.8|6298.8|6298.5|6297.5|7
1621410170000|2021-05-19 07:42:50|6299.5|6298.5|6301.5|6300.5|6302|6301|6299.5|6298.5|11
1621410180000|2021-05-19 07:43:00|6301.3|6300.3|6299.3|6298.3|6301.3|6300.3|6299.3|6298.3|2
1621410190000|2021-05-19 07:43:10|6299|6298|6301|6300|6301|6300|6298.8|6297.8|14
1621410200000|2021-05-19 07:43:20|6300.8|6299.8|6300.8|6299.8|6300.8|6299.8|6300|6299|7
1621410210000|2021-05-19 07:43:30|6300.5|6299.5|6301|6300|6302|6301|6300.5|6299.5|26
1621410220000|2021-05-19 07:43:40|6301.3|6300.3|6302.3|6301.3|6303|6302|6301.3|6300.3|32
1621410230000|2021-05-19 07:43:50|6302|6301|6302.5|6301.5|6302.5|6301.5|6301|6300|117
1621410240000|2021-05-19 07:44:00|6302.3|6301.3|6301|6300|6302.5|6301.5|6300|6299|21
1621410250000|2021-05-19 07:44:10|6300.8|6299.8|6302.8|6301.8|6303|6302|6300.3|6299.3|5
1621410260000|2021-05-19 07:44:20|6303|6302|6303.3|6302.3|6303.3|6302.3|6302.5|6301.5|4
1621410270000|2021-05-19 07:44:30|6303|6302|6303|6302|6303.5|6302.5|6302.8|6301.8|2
1621410280000|2021-05-19 07:44:40|6302.8|6301.8|6303|6302|6303.3|6302.3|6302.5|6301.5|12
1621410290000|2021-05-19 07:44:50|6303.3|6302.3|6303.5|6302.5|6303.5|6302.5|6303|6302|3
1621410300000|2021-05-19 07:45:00|6304|6303|6302|6301|6304.3|6303.3|6302|6301|31
1621410310000|2021-05-19 07:45:10|6301.8|6300.8|6301.8|6300.8|6302.5|6301.5|6301|6300|14
1621410320000|2021-05-19 07:45:20|6302|6301|6302.3|6301.3|6302.3|6301.3|6301.5|6300.5|11
1621410330000|2021-05-19 07:45:30|6302|6301|6301.5|6300.5|6302|6301|6300|6299|16
1621410340000|2021-05-19 07:45:40|6301|6300|6301.5|6300.5|6301.5|6300.5|6300.5|6299.5|9
1621410350000|2021-05-19 07:45:50|6301.3|6300.3|6301.5|6300.5|6301.5|6300.5|6301|6300|10
1621410360000|2021-05-19 07:46:00|6301.8|6300.8|6302|6301|6302.3|6301.3|6301.3|6300.3|23
1621410370000|2021-05-19 07:46:10|6302.3|6301.3|6304.5|6303.5|6305|6304|6302.3|6301.3|40
1621410380000|2021-05-19 07:46:20|6304.3|6303.3|6304.3|6303.3|6304.3|6303.3|6302.3|6301.3|66
1621410390000|2021-05-19 07:46:30|6304.5|6303.5|6303.8|6302.8|6304.5|6303.5|6302|6301|33
1621410400000|2021-05-19 07:46:40|6303.5|6302.5|6303|6302|6304|6303|6302.5|6301.5|12
1621410410000|2021-05-19 07:46:50|6303.3|6302.3|6300.5|6299.5|6303.3|6302.3|6300.5|6299.5|43
1621410420000|2021-05-19 07:47:00|6300.3|6299.3|6300|6299|6300.8|6299.8|6299|6298|136
1621410430000|2021-05-19 07:47:10|6300.3|6299.3|6300.5|6299.5|6300.5|6299.5|6300|6299|18
1621410440000|2021-05-19 07:47:20|6300|6299|6298.5|6297.5|6300.3|6299.3|6298|6297|33
1621410450000|2021-05-19 07:47:30|6298.8|6297.8|6300|6299|6300.5|6299.5|6298.5|6297.5|60
1621410460000|2021-05-19 07:47:40|6299.5|6298.5|6300.8|6299.8|6301|6300|6299.5|6298.5|35
1621410470000|2021-05-19 07:47:50|6301|6300|6299.8|6298.8|6301.3|6300.3|6299.8|6298.8|28
1621410480000|2021-05-19 07:48:00|6300|6299|6300.5|6299.5|6300.8|6299.8|6299.5|6298.5|28
1621410490000|2021-05-19 07:48:10|6300.8|6299.8|6301|6300|6301.8|6300.8|6300|6299|69
1621410500000|2021-05-19 07:48:20|6301.3|6300.3|6300.8|6299.8|6301.5|6300.5|6300.5|6299.5|6
1621410510000|2021-05-19 07:48:30|6301|6300|6301.3|6300.3|6301.3|6300.3|6300.5|6299.5|22
1621410520000|2021-05-19 07:48:40|6301|6300|6300.3|6299.3|6301|6300|6299.5|6298.5|6
1621410530000|2021-05-19 07:48:50|6300|6299|6298.8|6297.8|6301|6300|6298.5|6297.5|78
1621410540000|2021-05-19 07:49:00|6298.5|6297.5|6300.3|6299.3|6300.3|6299.3|6298.5|6297.5|8
1621410550000|2021-05-19 07:49:10|6300|6299|6300.3|6299.3|6300.3|6299.3|6300|6299|18
1621410560000|2021-05-19 07:49:20|6300.5|6299.5|6300.8|6299.8|6301.5|6300.5|6300.3|6299.3|29
1621410570000|2021-05-19 07:49:30|6301|6300|6301|6300|6301.5|6300.5|6300.8|6299.8|49
1621410580000|2021-05-19 07:49:40|6301.3|6300.3|6302.8|6301.8|6303.5|6302.5|6301.3|6300.3|33
1621410590000|2021-05-19 07:49:50|6303|6302|6304|6303|6304|6303|6303|6302|10
1621410600000|2021-05-19 07:50:00|6304.3|6303.3|6303|6302|6304.5|6303.5|6302.5|6301.5|14
1621410610000|2021-05-19 07:50:10|6302.8|6301.8|6303.3|6302.3|6303.8|6302.8|6302.8|6301.8|11
1621410620000|2021-05-19 07:50:20|6303.5|6302.5|6304.3|6303.3|6305|6304|6303|6302|15
1621410630000|2021-05-19 07:50:30|6304.5|6303.5|6303.5|6302.5|6304.5|6303.5|6303.5|6302.5|13
1621410640000|2021-05-19 07:50:40|6303.8|6302.8|6303.8|6302.8|6304.5|6303.5|6303.5|6302.5|6
1621410650000|2021-05-19 07:50:50|6303.5|6302.5|6304|6303|6304|6303|6303.3|6302.3|2
1621410660000|2021-05-19 07:51:00|6304.3|6303.3|6304.5|6303.5|6304.8|6303.8|6304|6303|16
1621410670000|2021-05-19 07:51:10|6304.8|6303.8|6304|6303|6305.3|6304.3|6303.5|6302.5|24
1621410680000|2021-05-19 07:51:20|6304.8|6303.8|6302.3|6301.3|6304.8|6303.8|6301.8|6300.8|20
1621410690000|2021-05-19 07:51:30|6302.5|6301.5|6300.8|6299.8|6303|6302|6300.8|6299.8|46
1621410700000|2021-05-19 07:51:40|6301|6300|6296.3|6295.3|6301|6300|6296.3|6295.3|41
1621410710000|2021-05-19 07:51:50|6296|6295|6297|6296|6297|6296|6294.5|6293.5|45
1621410720000|2021-05-19 07:52:00|6297.3|6296.3|6295.5|6294.5|6297.3|6296.3|6294.8|6293.8|7
1621410730000|2021-05-19 07:52:10|6295.8|6294.8|6295.8|6294.8|6296.5|6295.5|6295.5|6294.5|17
1621410740000|2021-05-19 07:52:20|6296|6295|6293.5|6292.5|6296|6295|6293.5|6292.5|11
1621410750000|2021-05-19 07:52:30|6293.8|6292.8|6293|6292|6294.3|6293.3|6292.3|6291.3|53
1621410760000|2021-05-19 07:52:40|6292.8|6291.8|6292.3|6291.3|6293|6292|6292|6291|16
1621410770000|2021-05-19 07:52:50|6292|6291|6290|6289|6292.3|6291.3|6290|6289|28
1621410780000|2021-05-19 07:53:00|6290.3|6289.3|6290.3|6289.3|6291|6290|6289.5|6288.5|18
1621410790000|2021-05-19 07:53:10|6290.5|6289.5|6291|6290|6292|6291|6290.5|6289.5|14
1621410800000|2021-05-19 07:53:20|6290.8|6289.8|6291|6290|6291.5|6290.5|6290.5|6289.5|17
1621410810000|2021-05-19 07:53:30|6291.3|6290.3|6290|6289|6291.5|6290.5|6289.8|6288.8|8
1621410820000|2021-05-19 07:53:40|6289.8|6288.8|6287.3|6286.3|6290|6289|6287.3|6286.3|19
1621410830000|2021-05-19 07:53:50|6287|6286|6288|6287|6288.3|6287.3|6286.8|6285.8|46
1621410840000|2021-05-19 07:54:00|6288.3|6287.3|6290.3|6289.3|6290.3|6289.3|6288|6287|21
1621410850000|2021-05-19 07:54:10|6291|6290|6291|6290|6291.8|6290.8|6290.5|6289.5|18
1621410860000|2021-05-19 07:54:20|6290.8|6289.8|6290.5|6289.5|6291|6290|6290.5|6289.5|7
1621410870000|2021-05-19 07:54:30|6290.3|6289.3|6289|6288|6290.3|6289.3|6288.5|6287.5|9
1621410880000|2021-05-19 07:54:40|6289.3|6288.3|6288|6287|6289.3|6288.3|6288|6287|2
1621410890000|2021-05-19 07:54:50|6288.3|6287.3|6288.5|6287.5|6289.8|6288.8|6288.3|6287.3|9
1621410900000|2021-05-19 07:55:00|6288.8|6287.8|6289.5|6288.5|6290|6289|6288.8|6287.8|6
1621410910000|2021-05-19 07:55:10|6289.3|6288.3|6289.5|6288.5|6290.3|6289.3|6289.3|6288.3|10
1621410920000|2021-05-19 07:55:20|6290|6289|6289.5|6288.5|6290.5|6289.5|6289.5|6288.5|7
1621410930000|2021-05-19 07:55:30|6289.8|6288.8|6289|6288|6290|6289|6289|6288|14
1621410940000|2021-05-19 07:55:40|6289.3|6288.3|6289.5|6288.5|6289.8|6288.8|6289|6288|7
1621410950000|2021-05-19 07:55:50|6289|6288|6289.3|6288.3|6290.5|6289.5|6289|6288|21
1621410960000|2021-05-19 07:56:00|6289.5|6288.5|6289.5|6288.5|6290|6289|6288.5|6287.5|16
1621410970000|2021-05-19 07:56:10|6289.3|6288.3|6289|6288|6289.3|6288.3|6288.8|6287.8|2
1621410980000|2021-05-19 07:56:20|6289.5|6288.5|6290.5|6289.5|6290.5|6289.5|6289|6288|20
1621410990000|2021-05-19 07:56:30|6290.3|6289.3|6290.3|6289.3|6290.5|6289.5|6289.8|6288.8|4
1621411000000|2021-05-19 07:56:40|6290.5|6289.5|6289|6288|6290.5|6289.5|6288.8|6287.8|7
1621411010000|2021-05-19 07:56:50|6288.8|6287.8|6287.5|6286.5|6288.8|6287.8|6287.5|6286.5|13
1621411020000|2021-05-19 07:57:00|6287.8|6286.8|6288.5|6287.5|6288.5|6287.5|6287.8|6286.8|23
1621411030000|2021-05-19 07:57:10|6288.8|6287.8|6289.5|6288.5|6290|6289|6288.5|6287.5|29
1621411040000|2021-05-19 07:57:20|6289.3|6288.3|6290.5|6289.5|6290.5|6289.5|6289.3|6288.3|8
1621411050000|2021-05-19 07:57:30|6290.8|6289.8|6289.5|6288.5|6290.8|6289.8|6289|6288|20
1621411060000|2021-05-19 07:57:40|6289.8|6288.8|6289.5|6288.5|6290|6289|6289.5|6288.5|10
1621411070000|2021-05-19 07:57:50|6289.8|6288.8|6290.5|6289.5|6290.8|6289.8|6289.5|6288.5|7
1621411080000|2021-05-19 07:58:00|6290.3|6289.3|6290.5|6289.5|6291.3|6290.3|6290.3|6289.3|13
1621411090000|2021-05-19 07:58:10|6290.3|6289.3|6290.5|6289.5|6290.5|6289.5|6290.3|6289.3|69
1621411100000|2021-05-19 07:58:20|6290.8|6289.8|6288.8|6287.8|6291|6290|6288.5|6287.5|20
1621411110000|2021-05-19 07:58:30|6289|6288|6287.5|6286.5|6289|6288|6287.5|6286.5|7
1621411120000|2021-05-19 07:58:40|6287.8|6286.8|6287.8|6286.8|6287.8|6286.8|6285.3|6284.3|116
1621411130000|2021-05-19 07:58:50|6287.5|6286.5|6288.5|6287.5|6288.8|6287.8|6287|6286|20
1621411140000|2021-05-19 07:59:00|6288.8|6287.8|6288|6287|6289.5|6288.5|6287.8|6286.8|4
1621411150000|2021-05-19 07:59:10|6288.3|6287.3|6287|6286|6288.8|6287.8|6287|6286|77
1621411160000|2021-05-19 07:59:20|6287.3|6286.3|6287.5|6286.5|6287.8|6286.8|6287|6286|5
1621411170000|2021-05-19 07:59:30|6287.3|6286.3|6288.5|6287.5|6288.8|6287.8|6287.3|6286.3|36
1621411180000|2021-05-19 07:59:40|6288.8|6287.8|6290.5|6289.5|6290.8|6289.8|6288.5|6287.5|48
1621411190000|2021-05-19 07:59:50|6290.8|6289.8|6293|6292|6293|6292|6290|6289|29
1621411200000|2021-05-19 08:00:00|6293.3|6292.3|6287.3|6286.3|6293.5|6292.5|6286.3|6285.3|77
1621411210000|2021-05-19 08:00:10|6287.8|6286.8|6288.5|6287.5|6289|6288|6286.8|6285.8|34
1621411220000|2021-05-19 08:00:20|6288.8|6287.8|6288.5|6287.5|6289|6288|6287.5|6286.5|8
1621411230000|2021-05-19 08:00:30|6288.3|6287.3|6288.5|6287.5|6288.8|6287.8|6287.8|6286.8|3
1621411240000|2021-05-19 08:00:40|6288.3|6287.3|6290.5|6289.5|6290.5|6289.5|6288.3|6287.3|18
1621411250000|2021-05-19 08:00:50|6290.3|6289.3|6291|6290|6291.8|6290.8|6290.3|6289.3|15
1621411260000|2021-05-19 08:01:00|6290.8|6289.8|6292.5|6291.5|6293.3|6292.3|6290.3|6289.3|58
1621411270000|2021-05-19 08:01:10|6292.8|6291.8|6295.3|6294.3|6295.8|6294.8|6292.5|6291.5|21
1621411280000|2021-05-19 08:01:20|6295|6294|6294.8|6293.8|6295.5|6294.5|6294.5|6293.5|21
1621411290000|2021-05-19 08:01:30|6294.5|6293.5|6294.8|6293.8|6295|6294|6294|6293|7
1621411300000|2021-05-19 08:01:40|6294.5|6293.5|6293|6292|6294.5|6293.5|6292.8|6291.8|8
1621411310000|2021-05-19 08:01:50|6292.8|6291.8|6293.8|6292.8|6294|6293|6292.5|6291.5|4
1621411320000|2021-05-19 08:02:00|6294|6293|6293|6292|6294|6293|6292|6291|18
1621411330000|2021-05-19 08:02:10|6292.8|6291.8|6293.8|6292.8|6293.8|6292.8|6292.3|6291.3|6
1621411340000|2021-05-19 08:02:20|6294|6293|6294.5|6293.5|6294.8|6293.8|6294|6293|3
1621411350000|2021-05-19 08:02:30|6294.3|6293.3|6292.5|6291.5|6294.3|6293.3|6292.5|6291.5|4
1621411360000|2021-05-19 08:02:40|6292.8|6291.8|6292.3|6291.3|6292.8|6291.8|6291|6290|7
1621411370000|2021-05-19 08:02:50|6292.5|6291.5|6293|6292|6293.3|6292.3|6292.5|6291.5|6
1621411380000|2021-05-19 08:03:00|6292.8|6291.8|6292.8|6291.8|6293.5|6292.5|6292.3|6291.3|3
1621411390000|2021-05-19 08:03:10|6292.3|6291.3|6292.5|6291.5|6293|6292|6292.3|6291.3|15
1621411400000|2021-05-19 08:03:20|6292.8|6291.8|6294|6293|6294|6293|6292.3|6291.3|2
1621411410000|2021-05-19 08:03:30|6293.8|6292.8|6293.3|6292.3|6294.3|6293.3|6293.3|6292.3|7
1621411420000|2021-05-19 08:03:40|6293.5|6292.5|6292.5|6291.5|6293.5|6292.5|6292.3|6291.3|10
1621411430000|2021-05-19 08:03:50|6292.8|6291.8|6294|6293|6294|6293|6292.5|6291.5|5
1621411440000|2021-05-19 08:04:00|6293.8|6292.8|6294.5|6293.5|6294.8|6293.8|6293|6292|15
1621411450000|2021-05-19 08:04:10|6293.8|6292.8|6294.5|6293.5|6294.5|6293.5|6293.3|6292.3|35
1621411460000|2021-05-19 08:04:20|6294.3|6293.3|6295|6294|6295|6294|6294|6293|47
1621411470000|2021-05-19 08:04:30|6295.3|6294.3|6296|6295|6296.8|6295.8|6295.3|6294.3|3138
1621411480000|2021-05-19 08:04:40|6296.3|6295.3|6296.5|6295.5|6296.5|6295.5|6296.3|6295.3|2
1621411490000|2021-05-19 08:04:50|6296.8|6295.8|6297.3|6296.3|6298|6297|6296.5|6295.5|27
1621411500000|2021-05-19 08:05:00|6297.5|6296.5|6297|6296|6297.5|6296.5|6297|6296|17
1621411510000|2021-05-19 08:05:10|6296.8|6295.8|6298.5|6297.5|6298.5|6297.5|6296.5|6295.5|9
1621411520000|2021-05-19 08:05:20|6298.8|6297.8|6298.8|6297.8|6299.5|6298.5|6298.5|6297.5|83
1621411530000|2021-05-19 08:05:30|6298.3|6297.3|6298.5|6297.5|6299.3|6298.3|6298|6297|29
1621411540000|2021-05-19 08:05:40|6298.8|6297.8|6301.3|6300.3|6301.3|6300.3|6298.8|6297.8|46
1621411550000|2021-05-19 08:05:50|6301.5|6300.5|6300.3|6299.3|6301.5|6300.5|6299.5|6298.5|18
1621411560000|2021-05-19 08:06:00|6300|6299|6299.5|6298.5|6300|6299|6299.3|6298.3|20
1621411570000|2021-05-19 08:06:10|6299.3|6298.3|6300.3|6299.3|6300.5|6299.5|6299.3|6298.3|6
1621411580000|2021-05-19 08:06:20|6300|6299|6301|6300|6301|6300|6299.5|6298.5|17
1621411590000|2021-05-19 08:06:30|6300.8|6299.8|6301.5|6300.5|6301.5|6300.5|6300.8|6299.8|39
1621411600000|2021-05-19 08:06:40|6302|6301|6302.5|6301.5|6302.5|6301.5|6302|6301|75
1621411610000|2021-05-19 08:06:50|6302.3|6301.3|6300.8|6299.8|6302.5|6301.5|6300.8|6299.8|7
1621411620000|2021-05-19 08:07:00|6301|6300|6300.8|6299.8|6301.5|6300.5|6300.8|6299.8|7
1621411630000|2021-05-19 08:07:10|6300.5|6299.5|6300.3|6299.3|6300.5|6299.5|6299.8|6298.8|14
1621411640000|2021-05-19 08:07:20|6300.5|6299.5|6299.5|6298.5|6300.8|6299.8|6299.5|6298.5|7
1621411650000|2021-05-19 08:07:30|6300|6299|6299.8|6298.8|6300.5|6299.5|6299.5|6298.5|10
1621411660000|2021-05-19 08:07:40|6299.3|6298.3|6298.3|6297.3|6299.3|6298.3|6298.3|6297.3|23
1621411670000|2021-05-19 08:07:50|6298.5|6297.5|6298|6297|6298.5|6297.5|6298|6297|7
1621411680000|2021-05-19 08:08:00|6297.8|6296.8|6296.5|6295.5|6297.8|6296.8|6296.3|6295.3|16
1621411690000|2021-05-19 08:08:10|6296.8|6295.8|6296.5|6295.5|6296.8|6295.8|6296.3|6295.3|2
1621411700000|2021-05-19 08:08:20|6297.5|6296.5|6297.5|6296.5|6298|6297|6297.3|6296.3|7
1621411710000|2021-05-19 08:08:30|6297.8|6296.8|6297.3|6296.3|6298.5|6297.5|6297.3|6296.3|20
1621411720000|2021-05-19 08:08:40|6297.5|6296.5|6297.5|6296.5|6298|6297|6297.3|6296.3|4
1621411730000|2021-05-19 08:08:50|6297.3|6296.3|6298|6297|6298|6297|6297.3|6296.3|2
1621411740000|2021-05-19 08:09:00|6297.8|6296.8|6296.8|6295.8|6297.8|6296.8|6296.3|6295.3|2
1621411750000|2021-05-19 08:09:10|6296.5|6295.5|6298.5|6297.5|6298.5|6297.5|6296.5|6295.5|11
1621411770000|2021-05-19 08:09:30|6298.3|6297.3|6296.5|6295.5|6298.5|6297.5|6296.5|6295.5|5
1621411780000|2021-05-19 08:09:40|6296.3|6295.3|6295|6294|6296.3|6295.3|6295|6294|6
1621411790000|2021-05-19 08:09:50|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|6293|6292|53
1621411800000|2021-05-19 08:10:00|6294.3|6293.3|6294|6293|6294.5|6293.5|6293.8|6292.8|9
1621411810000|2021-05-19 08:10:10|6293.8|6292.8|6295.8|6294.8|6295.8|6294.8|6293.8|6292.8|10
1621411820000|2021-05-19 08:10:20|6296|6295|6296.3|6295.3|6296.8|6295.8|6296|6295|18
1621411830000|2021-05-19 08:10:30|6296.5|6295.5|6295.8|6294.8|6296.5|6295.5|6295.5|6294.5|6
1621411840000|2021-05-19 08:10:40|6295.5|6294.5|6295.8|6294.8|6295.8|6294.8|6295.5|6294.5|5
1621411850000|2021-05-19 08:10:50|6296|6295|6296|6295|6296.5|6295.5|6296|6295|26
1621411860000|2021-05-19 08:11:00|6295.8|6294.8|6297|6296|6297|6296|6295.5|6294.5|13
1621411870000|2021-05-19 08:11:10|6297.5|6296.5|6298|6297|6298|6297|6297.5|6296.5|10
1621411880000|2021-05-19 08:11:20|6297.8|6296.8|6297|6296|6298.3|6297.3|6296.3|6295.3|38
1621411890000|2021-05-19 08:11:30|6296.8|6295.8|6297|6296|6297.3|6296.3|6296.5|6295.5|1
1621411900000|2021-05-19 08:11:40|6296.5|6295.5|6297.5|6296.5|6297.5|6296.5|6296.3|6295.3|6
1621411910000|2021-05-19 08:11:50|6297.8|6296.8|6297.8|6296.8|6298|6297|6297.8|6296.8|7
1621411920000|2021-05-19 08:12:00|6298|6297|6299|6298|6299.8|6298.8|6298|6297|18
1621411930000|2021-05-19 08:12:10|6299.3|6298.3|6297|6296|6299.3|6298.3|6297|6296|1004
1621411940000|2021-05-19 08:12:20|6296.8|6295.8|6296.5|6295.5|6297|6296|6296.5|6295.5|8
1621411950000|2021-05-19 08:12:30|6296.8|6295.8|6296.8|6295.8|6297|6296|6296.8|6295.8|0
1621411960000|2021-05-19 08:12:40|6297|6296|6296|6295|6297|6296|6296|6295|18
1621411970000|2021-05-19 08:12:50|6296.3|6295.3|6294.3|6293.3|6296.3|6295.3|6294.3|6293.3|1
1621411980000|2021-05-19 08:13:00|6294|6293|6291.3|6290.3|6294|6293|6291|6290|26
1621411990000|2021-05-19 08:13:10|6291|6290|6291|6290|6291.5|6290.5|6291|6290|9
1621412000000|2021-05-19 08:13:20|6291.3|6290.3|6290.8|6289.8|6291.5|6290.5|6290.8|6289.8|10
1621412010000|2021-05-19 08:13:30|6291|6290|6290.8|6289.8|6291.3|6290.3|6290.5|6289.5|1
1621412020000|2021-05-19 08:13:40|6291|6290|6292|6291|6292.5|6291.5|6291|6290|7
1621412030000|2021-05-19 08:13:50|6291.8|6290.8|6291|6290|6292|6291|6291|6290|3
1621412040000|2021-05-19 08:14:00|6291.5|6290.5|6290.5|6289.5|6291.5|6290.5|6290.5|6289.5|8
1621412050000|2021-05-19 08:14:10|6290.3|6289.3|6290|6289|6290.5|6289.5|6290|6289|37
1621412060000|2021-05-19 08:14:20|6289.8|6288.8|6288|6287|6289.8|6288.8|6288|6287|16
1621412070000|2021-05-19 08:14:30|6288.3|6287.3|6286.8|6285.8|6288.5|6287.5|6286.8|6285.8|46
1621412080000|2021-05-19 08:14:40|6287|6286|6284.3|6283.3|6287|6286|6284|6283|32
1621412090000|2021-05-19 08:14:50|6284.5|6283.5|6285.5|6284.5|6285.5|6284.5|6284.5|6283.5|13
1621412100000|2021-05-19 08:15:00|6285.3|6284.3|6284|6283|6285.8|6284.8|6284|6283|19
1621412110000|2021-05-19 08:15:10|6284.3|6283.3|6283.3|6282.3|6284.5|6283.5|6282|6281|43
1621412120000|2021-05-19 08:15:20|6283.5|6282.5|6283.5|6282.5|6283.8|6282.8|6282.3|6281.3|20
1621412130000|2021-05-19 08:15:30|6283.3|6282.3|6284|6283|6285.3|6284.3|6283.3|6282.3|21
1621412140000|2021-05-19 08:15:40|6284.3|6283.3|6286|6285|6286|6285|6284.3|6283.3|5
1621412150000|2021-05-19 08:15:50|6285.8|6284.8|6286|6285|6286.3|6285.3|6285.3|6284.3|7
1621412160000|2021-05-19 08:16:00|6285.8|6284.8|6286.5|6285.5|6286.8|6285.8|6285.8|6284.8|4
1621412170000|2021-05-19 08:16:10|6286.3|6285.3|6285|6284|6286.3|6285.3|6284.5|6283.5|10
1621412180000|2021-05-19 08:16:20|6284.8|6283.8|6284.5|6283.5|6285|6284|6284.3|6283.3|5
1621412190000|2021-05-19 08:16:30|6284.3|6283.3|6281.8|6280.8|6284.3|6283.3|6281.8|6280.8|14
1621412200000|2021-05-19 08:16:40|6282|6281|6281|6280|6282.3|6281.3|6281|6280|18
1621412210000|2021-05-19 08:16:50|6280.8|6279.8|6281|6280|6281|6280|6279.8|6278.8|33
1621412220000|2021-05-19 08:17:00|6281.3|6280.3|6280.5|6279.5|6281.5|6280.5|6280.5|6279.5|8
1621412230000|2021-05-19 08:17:10|6280.8|6279.8|6280|6279|6281|6280|6280|6279|21
1621412240000|2021-05-19 08:17:20|6279.8|6278.8|6280|6279|6280.3|6279.3|6279.5|6278.5|7
1621412250000|2021-05-19 08:17:30|6280.3|6279.3|6280.5|6279.5|6280.5|6279.5|6279.8|6278.8|1
1621412260000|2021-05-19 08:17:40|6280.3|6279.3|6282.5|6281.5|6282.8|6281.8|6280|6279|4016
1621412270000|2021-05-19 08:17:50|6282.3|6281.3|6283|6282|6283|6282|6282|6281|6
1621412280000|2021-05-19 08:18:00|6283.3|6282.3|6283|6282|6283.5|6282.5|6282.3|6281.3|8
1621412290000|2021-05-19 08:18:10|6282.8|6281.8|6283.5|6282.5|6283.8|6282.8|6282|6281|14
1621412300000|2021-05-19 08:18:20|6283.3|6282.3|6282.3|6281.3|6283.5|6282.5|6282.3|6281.3|9
1621412310000|2021-05-19 08:18:30|6282|6281|6282.5|6281.5|6282.5|6281.5|6282|6281|1
1621412320000|2021-05-19 08:18:40|6282.8|6281.8|6282.8|6281.8|6282.8|6281.8|6282.3|6281.3|3
1621412330000|2021-05-19 08:18:50|6283|6282|6284|6283|6285|6284|6283|6282|16
1621412340000|2021-05-19 08:19:00|6283.8|6282.8|6284.5|6283.5|6284.5|6283.5|6283|6282|5
1621412350000|2021-05-19 08:19:10|6284.3|6283.3|6285|6284|6285|6284|6284.3|6283.3|3
1621412360000|2021-05-19 08:19:20|6284.8|6283.8|6284|6283|6284.8|6283.8|6283.8|6282.8|10
1621412370000|2021-05-19 08:19:30|6283.8|6282.8|6284|6283|6284.3|6283.3|6283.3|6282.3|17
1621412380000|2021-05-19 08:19:40|6284.3|6283.3|6281.3|6280.3|6284.3|6283.3|6281.3|6280.3|42
1621412390000|2021-05-19 08:19:50|6281.5|6280.5|6281.5|6280.5|6282|6281|6280.3|6279.3|36
1621412400000|2021-05-19 08:20:00|6281.3|6280.3|6277.5|6276.5|6281.3|6280.3|6277.5|6276.5|40
1621412410000|2021-05-19 08:20:10|6277.8|6276.8|6279.3|6278.3|6279.5|6278.5|6277.5|6276.5|16
1621412420000|2021-05-19 08:20:20|6279.5|6278.5|6277.8|6276.8|6280.3|6279.3|6277.5|6276.5|29
1621412430000|2021-05-19 08:20:30|6278|6277|6277.5|6276.5|6278|6277|6276.8|6275.8|10
1621412440000|2021-05-19 08:20:40|6277.8|6276.8|6279.5|6278.5|6279.5|6278.5|6277.8|6276.8|4
1621412450000|2021-05-19 08:20:50|6279.3|6278.3|6279|6278|6279.3|6278.3|6278.5|6277.5|5
1621412460000|2021-05-19 08:21:00|6279.3|6278.3|6280.3|6279.3|6280.5|6279.5|6279.3|6278.3|18
1621412470000|2021-05-19 08:21:10|6280|6279|6281|6280|6281|6280|6279.8|6278.8|9
1621412480000|2021-05-19 08:21:20|6281.3|6280.3|6282.5|6281.5|6282.8|6281.8|6281.3|6280.3|16
1621412490000|2021-05-19 08:21:30|6282.3|6281.3|6282|6281|6283|6282|6282|6281|12
1621412500000|2021-05-19 08:21:40|6281.8|6280.8|6281.3|6280.3|6281.8|6280.8|6281.3|6280.3|5
1621412510000|2021-05-19 08:21:50|6281|6280|6280.8|6279.8|6281.5|6280.5|6280.3|6279.3|9
1621412520000|2021-05-19 08:22:00|6280.5|6279.5|6279.5|6278.5|6281|6280|6279|6278|35
1621412530000|2021-05-19 08:22:10|6279.3|6278.3|6279.5|6278.5|6279.5|6278.5|6278.8|6277.8|6
1621412540000|2021-05-19 08:22:20|6279.3|6278.3|6279.5|6278.5|6279.8|6278.8|6279|6278|7
1621412550000|2021-05-19 08:22:30|6279.8|6278.8|6281|6280|6281|6280|6279.8|6278.8|14
1621412560000|2021-05-19 08:22:40|6280.8|6279.8|6281|6280|6281|6280|6280.8|6279.8|2
1621412570000|2021-05-19 08:22:50|6279.3|6278.3|6278.5|6277.5|6279.5|6278.5|6277.8|6276.8|5
1621412580000|2021-05-19 08:23:00|6278.3|6277.3|6277.5|6276.5|6278.5|6277.5|6276.8|6275.8|9
1621412590000|2021-05-19 08:23:10|6277.3|6276.3|6277|6276|6278|6277|6276.8|6275.8|562
1621412600000|2021-05-19 08:23:20|6276.8|6275.8|6278.5|6277.5|6278.8|6277.8|6276.8|6275.8|81
1621412610000|2021-05-19 08:23:30|6278.3|6277.3|6277.5|6276.5|6278.3|6277.3|6276.8|6275.8|16
1621412620000|2021-05-19 08:23:40|6277.8|6276.8|6278.5|6277.5|6278.5|6277.5|6277|6276|7
1621412630000|2021-05-19 08:23:50|6278.3|6277.3|6278.5|6277.5|6278.5|6277.5|6278|6277|8
1621412640000|2021-05-19 08:24:00|6278.8|6277.8|6279.5|6278.5|6279.5|6278.5|6277.8|6276.8|32
1621412650000|2021-05-19 08:24:10|6279.3|6278.3|6279|6278|6280|6279|6278.8|6277.8|15
1621412660000|2021-05-19 08:24:20|6279.3|6278.3|6278.5|6277.5|6279.3|6278.3|6278.5|6277.5|9
1621412670000|2021-05-19 08:24:30|6278.3|6277.3|6279|6278|6279|6278|6278.3|6277.3|16
1621412680000|2021-05-19 08:24:40|6278.8|6277.8|6279.5|6278.5|6279.5|6278.5|6278.5|6277.5|8
1621412690000|2021-05-19 08:24:50|6279.8|6278.8|6279|6278|6279.8|6278.8|6278.3|6277.3|8
1621412700000|2021-05-19 08:25:00|6279.3|6278.3|6280.3|6279.3|6280.3|6279.3|6278.8|6277.8|15
1621412710000|2021-05-19 08:25:10|6279.8|6278.8|6280|6279|6280.5|6279.5|6279.5|6278.5|11
1621412720000|2021-05-19 08:25:20|6279.8|6278.8|6279|6278|6280|6279|6279|6278|10
1621412730000|2021-05-19 08:25:30|6279.3|6278.3|6279.5|6278.5|6279.5|6278.5|6278.8|6277.8|5
1621412740000|2021-05-19 08:25:40|6279.3|6278.3|6279.3|6278.3|6279.5|6278.5|6279.3|6278.3|5
1621412750000|2021-05-19 08:25:50|6279|6278|6279|6278|6279|6278|6278.3|6277.3|21
1621412760000|2021-05-19 08:26:00|6278.3|6277.3|6278.5|6277.5|6278.5|6277.5|6278.3|6277.3|1068
1621412770000|2021-05-19 08:26:10|6278.3|6277.3|6279|6278|6279|6278|6278.3|6277.3|12
1621412780000|2021-05-19 08:26:20|||||||||1037
1621412790000|2021-05-19 08:26:30|6278.8|6277.8|6278.5|6277.5|6279|6278|6278.3|6277.3|24
1621412800000|2021-05-19 08:26:40|6278.8|6277.8|6277.5|6276.5|6278.8|6277.8|6277.5|6276.5|35
1621412810000|2021-05-19 08:26:50|6277.3|6276.3|6276.5|6275.5|6277.8|6276.8|6276.5|6275.5|16
1621412820000|2021-05-19 08:27:00|6276.8|6275.8|6275.8|6274.8|6277|6276|6275.8|6274.8|395
1621412830000|2021-05-19 08:27:10|6275.5|6274.5|6275.8|6274.8|6276.5|6275.5|6274.8|6273.8|25
1621412840000|2021-05-19 08:27:20|6276.3|6275.3|6276|6275|6276.3|6275.3|6275.3|6274.3|36
1621412850000|2021-05-19 08:27:30|6275.8|6274.8|6277|6276|6277.3|6276.3|6275.5|6274.5|260
1621412860000|2021-05-19 08:27:40|6276.8|6275.8|6276.5|6275.5|6277.3|6276.3|6276.3|6275.3|18
1621412870000|2021-05-19 08:27:50|6276.8|6275.8|6278|6277|6278|6277|6276.8|6275.8|9
1621412880000|2021-05-19 08:28:00|6278.3|6277.3|6278.8|6277.8|6278.8|6277.8|6277.8|6276.8|15
1621412890000|2021-05-19 08:28:10|6278.5|6277.5|6278.5|6277.5|6278.5|6277.5|6278.3|6277.3|23
1621412900000|2021-05-19 08:28:20|6278.3|6277.3|6278.3|6277.3|6279.5|6278.5|6278.3|6277.3|30
1621412910000|2021-05-19 08:28:30|6278.5|6277.5|6278|6277|6278.5|6277.5|6277.5|6276.5|9
1621412920000|2021-05-19 08:28:40|6278.3|6277.3|6277|6276|6278.5|6277.5|6277|6276|7
1621412930000|2021-05-19 08:28:50|6276.8|6275.8|6277.3|6276.3|6277.5|6276.5|6276.8|6275.8|2
1621412940000|2021-05-19 08:29:00|6277|6276|6277.3|6276.3|6277.8|6276.8|6276.8|6275.8|8
1621412950000|2021-05-19 08:29:10|6277|6276|6277|6276|6277.5|6276.5|6276.8|6275.8|12
1621412960000|2021-05-19 08:29:20|6276.8|6275.8|6276.5|6275.5|6277|6276|6276|6275|11
1621412970000|2021-05-19 08:29:30|6276.3|6275.3|6277|6276|6277|6276|6275.8|6274.8|30
1621412980000|2021-05-19 08:29:40|6276.8|6275.8|6277.5|6276.5|6277.5|6276.5|6276.8|6275.8|16
1621412990000|2021-05-19 08:29:50|6277.3|6276.3|6278|6277|6278|6277|6277.3|6276.3|19
1621413000000|2021-05-19 08:30:00|6277.8|6276.8|6277|6276|6278|6277|6276.5|6275.5|22
1621413010000|2021-05-19 08:30:10|6276.8|6275.8|6276|6275|6277|6276|6276|6275|27
1621413020000|2021-05-19 08:30:20|6276.3|6275.3|6277|6276|6277|6276|6276|6275|48
1621413030000|2021-05-19 08:30:30|6277.3|6276.3|6277|6276|6277.5|6276.5|6277|6276|16
1621413040000|2021-05-19 08:30:40|6277.3|6276.3|6278|6277|6278|6277|6277.3|6276.3|9
1621413050000|2021-05-19 08:30:50|6277.8|6276.8|6277.8|6276.8|6278|6277|6277.5|6276.5|8
1621413060000|2021-05-19 08:31:00|6277.5|6276.5|6278.8|6277.8|6278.8|6277.8|6277.3|6276.3|50
1621413070000|2021-05-19 08:31:10|6279|6278|6280|6279|6280|6279|6279|6278|22
1621413080000|2021-05-19 08:31:20|6279.8|6278.8|6278.8|6277.8|6280|6279|6278.8|6277.8|18
1621413090000|2021-05-19 08:31:30|6278.5|6277.5|6279|6278|6279.3|6278.3|6278.5|6277.5|5
1621413100000|2021-05-19 08:31:40|6279.3|6278.3|6280|6279|6280.5|6279.5|6279.3|6278.3|8
1621413110000|2021-05-19 08:31:50|6279.8|6278.8|6280|6279|6280.5|6279.5|6279.3|6278.3|11
1621413120000|2021-05-19 08:32:00|6279.8|6278.8|6278.5|6277.5|6279.8|6278.8|6278.3|6277.3|9
1621413130000|2021-05-19 08:32:10|6279|6278|6278.8|6277.8|6280.5|6279.5|6278.8|6277.8|51
1621413140000|2021-05-19 08:32:20|6278.5|6277.5|6278.8|6277.8|6278.8|6277.8|6278|6277|20
1621413150000|2021-05-19 08:32:30|6279|6278|6279|6278|6279.3|6278.3|6278.8|6277.8|14
1621413160000|2021-05-19 08:32:40|6279.3|6278.3|6279.3|6278.3|6279.3|6278.3|6278.8|6277.8|4
1621413180000|2021-05-19 08:33:00|6279|6278|6278.8|6277.8|6279|6278|6278.5|6277.5|17
1621413190000|2021-05-19 08:33:10|6279|6278|6277.5|6276.5|6279|6278|6277|6276|30
1621413200000|2021-05-19 08:33:20|6277.8|6276.8|6279.3|6278.3|6279.5|6278.5|6277.8|6276.8|29
1621413210000|2021-05-19 08:33:30|6279|6278|6279|6278|6279.3|6278.3|6278.8|6277.8|21
1621413220000|2021-05-19 08:33:40|6279.3|6278.3|6279.5|6278.5|6279.5|6278.5|6279.3|6278.3|6
1621413230000|2021-05-19 08:33:50|6279.8|6278.8|6279|6278|6279.8|6278.8|6279|6278|7
1621413240000|2021-05-19 08:34:00|6278.8|6277.8|6277.3|6276.3|6278.8|6277.8|6276|6275|29
1621413250000|2021-05-19 08:34:10|6277|6276|6276.5|6275.5|6277|6276|6276.3|6275.3|13
1621413260000|2021-05-19 08:34:20|6276.8|6275.8|6277|6276|6277.3|6276.3|6276.3|6275.3|19
1621413270000|2021-05-19 08:34:30|6277.3|6276.3|6276|6275|6277.3|6276.3|6275.8|6274.8|10
1621413280000|2021-05-19 08:34:40|6276.3|6275.3|6276.3|6275.3|6276.5|6275.5|6275.8|6274.8|3
1621413290000|2021-05-19 08:34:50|6276|6275|6277.3|6276.3|6277.3|6276.3|6276|6275|8
1621413300000|2021-05-19 08:35:00|6277|6276|6275.3|6274.3|6277|6276|6274.8|6273.8|11
1621413310000|2021-05-19 08:35:10|6275|6274|6276.5|6275.5|6276.5|6275.5|6275|6274|9
1621413320000|2021-05-19 08:35:20|6276.3|6275.3|6277|6276|6277|6276|6276.3|6275.3|4
1621413330000|2021-05-19 08:35:30|6276.8|6275.8|6276.5|6275.5|6277|6276|6276.5|6275.5|4
1621413340000|2021-05-19 08:35:40|6276.3|6275.3|6276.3|6275.3|6276.5|6275.5|6275.8|6274.8|7
1621413350000|2021-05-19 08:35:50|6276|6275|6276|6275|6276|6275|6275.3|6274.3|5
1621413360000|2021-05-19 08:36:00|6275.8|6274.8|6276|6275|6276.5|6275.5|6275.3|6274.3|10
1621413370000|2021-05-19 08:36:10|6275.8|6274.8|6276|6275|6276.3|6275.3|6275.8|6274.8|10
1621413380000|2021-05-19 08:36:20|6276.3|6275.3|6275.8|6274.8|6276.3|6275.3|6275.8|6274.8|17
1621413390000|2021-05-19 08:36:30|6276|6275|6277|6276|6277|6276|6275.5|6274.5|13
1621413400000|2021-05-19 08:36:40|6276.8|6275.8|6277|6276|6277.3|6276.3|6276.3|6275.3|11
1621413410000|2021-05-19 08:36:50|6277.5|6276.5|6278.5|6277.5|6278.8|6277.8|6277.5|6276.5|38
1621413420000|2021-05-19 08:37:00|6278.3|6277.3|6279.5|6278.5|6279.5|6278.5|6278.3|6277.3|14
1621413430000|2021-05-19 08:37:10|6279.3|6278.3|6279.5|6278.5|6279.5|6278.5|6279|6278|13
1621413440000|2021-05-19 08:37:20|6279.3|6278.3|6281|6280|6281|6280|6279.3|6278.3|25
1621413450000|2021-05-19 08:37:30|6280.8|6279.8|6281|6280|6281.3|6280.3|6280.3|6279.3|19
1621413460000|2021-05-19 08:37:40|6280.8|6279.8|6280.8|6279.8|6281|6280|6280.5|6279.5|9
1621413470000|2021-05-19 08:37:50|6280.5|6279.5|6280.5|6279.5|6280.8|6279.8|6279.5|6278.5|18
1621413480000|2021-05-19 08:38:00|6280.3|6279.3|6278.5|6277.5|6280.5|6279.5|6278.5|6277.5|20
1621413490000|2021-05-19 08:38:10|6278.3|6277.3|6278.8|6277.8|6278.8|6277.8|6277.8|6276.8|13
1621413500000|2021-05-19 08:38:20|6279|6278|6279|6278|6279|6278|6278.8|6277.8|17
1621413510000|2021-05-19 08:38:30|6279.3|6278.3|6279|6278|6279.3|6278.3|6278.8|6277.8|4
1621413520000|2021-05-19 08:38:40|6279.3|6278.3|6280.5|6279.5|6280.8|6279.8|6279.3|6278.3|17
1621413530000|2021-05-19 08:38:50|6280.3|6279.3|6280.5|6279.5|6280.5|6279.5|6279.8|6278.8|14
1621413540000|2021-05-19 08:39:00|6280.3|6279.3|6281|6280|6281.5|6280.5|6280.3|6279.3|13
1621413550000|2021-05-19 08:39:10|6281.3|6280.3|6282|6281|6282|6281|6281|6280|14
1621413560000|2021-05-19 08:39:20|6281.8|6280.8|6281.3|6280.3|6282|6281|6281|6280|15
1621413570000|2021-05-19 08:39:30|6281.5|6280.5|6281|6280|6281.5|6280.5|6280.8|6279.8|6
1621413580000|2021-05-19 08:39:40|6280.8|6279.8|6282.3|6281.3|6282.3|6281.3|6280.5|6279.5|10
1621413590000|2021-05-19 08:39:50|6282|6281|6282|6281|6282.5|6281.5|6281.8|6280.8|4
1621413600000|2021-05-19 08:40:00|6281.8|6280.8|6280|6279|6282|6281|6280|6279|4
1621413610000|2021-05-19 08:40:10|6280.3|6279.3|6279.3|6278.3|6280.3|6279.3|6278.8|6277.8|13
1621413620000|2021-05-19 08:40:20|6279.5|6278.5|6280|6279|6280|6279|6279.5|6278.5|18
1621413630000|2021-05-19 08:40:30|6279.8|6278.8|6280.3|6279.3|6280.3|6279.3|6279.5|6278.5|20
1621413640000|2021-05-19 08:40:40|6280.5|6279.5|6281.5|6280.5|6281.5|6280.5|6280.5|6279.5|10
1621413650000|2021-05-19 08:40:50|6281.3|6280.3|6281|6280|6281.5|6280.5|6280.5|6279.5|7
1621413660000|2021-05-19 08:41:00|6280.8|6279.8|6282|6281|6282|6281|6280.8|6279.8|5
1621413670000|2021-05-19 08:41:10|6282.3|6281.3|6284|6283|6284|6283|6282|6281|23
1621413680000|2021-05-19 08:41:20|6283.8|6282.8|6284|6283|6284.3|6283.3|6283.5|6282.5|8
1621413690000|2021-05-19 08:41:30|6283.8|6282.8|6284|6283|6284|6283|6283.8|6282.8|6
1621413700000|2021-05-19 08:41:40|6283.8|6282.8|6283.5|6282.5|6283.8|6282.8|6282.8|6281.8|11
1621413710000|2021-05-19 08:41:50|6283.3|6282.3|6281.5|6280.5|6283.5|6282.5|6280.5|6279.5|121
1621413720000|2021-05-19 08:42:00|6281.8|6280.8|6283.3|6282.3|6283.3|6282.3|6281.8|6280.8|27
1621413730000|2021-05-19 08:42:10|6283.5|6282.5|6283.5|6282.5|6284|6283|6283.5|6282.5|16
1621413740000|2021-05-19 08:42:20|6283.8|6282.8|6283.5|6282.5|6283.8|6282.8|6283.5|6282.5|5
1621413750000|2021-05-19 08:42:30|6283.3|6282.3|6281|6280|6283.3|6282.3|6281|6280|15
1621413760000|2021-05-19 08:42:40|6281.3|6280.3|6281|6280|6281.5|6280.5|6280.8|6279.8|13
1621413770000|2021-05-19 08:42:50|6281.3|6280.3|6281.8|6280.8|6282.3|6281.3|6281.3|6280.3|18
1621413780000|2021-05-19 08:43:00|6282|6281|6281.5|6280.5|6282|6281|6281|6280|8
1621413790000|2021-05-19 08:43:10|6281.8|6280.8|6281.5|6280.5|6282|6281|6281.3|6280.3|1
1621413800000|2021-05-19 08:43:20|6281.3|6280.3|6281|6280|6281.5|6280.5|6281|6280|4
1621413810000|2021-05-19 08:43:30|6281.3|6280.3|6281.5|6280.5|6281.5|6280.5|6280.8|6279.8|1
1621413820000|2021-05-19 08:43:40|6281.3|6280.3|6280.3|6279.3|6281.3|6280.3|6279.5|6278.5|5
1621413830000|2021-05-19 08:43:50|6280.5|6279.5|6281|6280|6281|6280|6280.5|6279.5|0
1621413840000|2021-05-19 08:44:00|6280.5|6279.5|6279.5|6278.5|6281|6280|6279.5|6278.5|12
1621413850000|2021-05-19 08:44:10|6279.8|6278.8|6279|6278|6279.8|6278.8|6279|6278|14
1621413860000|2021-05-19 08:44:20|6279.3|6278.3|6280|6279|6280.3|6279.3|6279.3|6278.3|26
1621413870000|2021-05-19 08:44:30|6280.3|6279.3|6279.8|6278.8|6281|6280|6279.8|6278.8|18
1621413880000|2021-05-19 08:44:40|6279.5|6278.5|6279.5|6278.5|6279.8|6278.8|6279|6278|7
1621413890000|2021-05-19 08:44:50|6279.3|6278.3|6279.8|6278.8|6280|6279|6278.8|6277.8|9
1621413900000|2021-05-19 08:45:00|6279.5|6278.5|6280.3|6279.3|6280.3|6279.3|6279.5|6278.5|5
1621413910000|2021-05-19 08:45:10|6280.5|6279.5|6280.5|6279.5|6280.5|6279.5|6280.3|6279.3|15
1621413920000|2021-05-19 08:45:20|6280.8|6279.8|6280.3|6279.3|6281|6280|6280.3|6279.3|14
1621413930000|2021-05-19 08:45:30|6279.8|6278.8|6279.5|6278.5|6279.8|6278.8|6279.3|6278.3|15
1621413940000|2021-05-19 08:45:40|6279.3|6278.3|6278.3|6277.3|6279.3|6278.3|6278.3|6277.3|7
1621413950000|2021-05-19 08:45:50|6278.5|6277.5|6278.3|6277.3|6278.5|6277.5|6278.3|6277.3|6
1621413960000|2021-05-19 08:46:00|6278|6277|6277|6276|6278|6277|6276.8|6275.8|9
1621413970000|2021-05-19 08:46:10|6277.3|6276.3|6277.3|6276.3|6277.5|6276.5|6277|6276|21
1621413980000|2021-05-19 08:46:20|6277|6276|6276.3|6275.3|6277|6276|6276.3|6275.3|31
1621413990000|2021-05-19 08:46:30|6276.5|6275.5|6274|6273|6276.8|6275.8|6273.5|6272.5|119
1621414000000|2021-05-19 08:46:40|6274.8|6273.8|6275.5|6274.5|6276|6275|6274.5|6273.5|39
1621414010000|2021-05-19 08:46:50|6275.3|6274.3|6275.3|6274.3|6275.8|6274.8|6275.3|6274.3|9
1621414020000|2021-05-19 08:47:00|6275.5|6274.5|6276|6275|6276.3|6275.3|6275.5|6274.5|11
1621414030000|2021-05-19 08:47:10|6275.8|6274.8|6275.5|6274.5|6276|6275|6274.5|6273.5|11
1621414040000|2021-05-19 08:47:20|6275.3|6274.3|6274.8|6273.8|6275.3|6274.3|6274.3|6273.3|8
1621414050000|2021-05-19 08:47:30|6274.5|6273.5|6274|6273|6274.5|6273.5|6273.5|6272.5|4
1621414060000|2021-05-19 08:47:40|6274.3|6273.3|6275|6274|6275.5|6274.5|6274.3|6273.3|6
1621414070000|2021-05-19 08:47:50|6274.8|6273.8|6275.5|6274.5|6275.5|6274.5|6274.8|6273.8|7
1621414080000|2021-05-19 08:48:00|6275.3|6274.3|6276.3|6275.3|6276.3|6275.3|6274.8|6273.8|5
1621414090000|2021-05-19 08:48:10|6276.5|6275.5|6278|6277|6278.5|6277.5|6276.5|6275.5|25
1621414100000|2021-05-19 08:48:20|6278.3|6277.3|6277.5|6276.5|6278.5|6277.5|6277|6276|19
1621414110000|2021-05-19 08:48:30|6277.3|6276.3|6278|6277|6278|6277|6277|6276|17
1621414120000|2021-05-19 08:48:40|6277.8|6276.8|6277|6276|6278|6277|6276.8|6275.8|7
1621414130000|2021-05-19 08:48:50|6277.3|6276.3|6277.8|6276.8|6277.8|6276.8|6277|6276|1
1621414140000|2021-05-19 08:49:00|6278|6277|6278|6277|6278.3|6277.3|6277.8|6276.8|8
1621414150000|2021-05-19 08:49:10|6277.8|6276.8|6276.8|6275.8|6278|6277|6276.5|6275.5|24
1621414160000|2021-05-19 08:49:20|6276.5|6275.5|6276.3|6275.3|6276.5|6275.5|6276.3|6275.3|1902
1621414170000|2021-05-19 08:49:30|6276.5|6275.5|6276.8|6275.8|6277|6276|6276|6275|7
1621414180000|2021-05-19 08:49:40|6277|6276|6277.5|6276.5|6278|6277|6276.8|6275.8|1369
1621414190000|2021-05-19 08:49:50|6277.3|6276.3|6277|6276|6277.5|6276.5|6277|6276|8
1621414200000|2021-05-19 08:50:00|6276.8|6275.8|6276.5|6275.5|6277.3|6276.3|6276.5|6275.5|7
1621414210000|2021-05-19 08:50:10|6276.3|6275.3|6276|6275|6276.5|6275.5|6276|6275|2
1621414220000|2021-05-19 08:50:20|6275.8|6274.8|6274|6273|6275.8|6274.8|6273.8|6272.8|163
1621414230000|2021-05-19 08:50:30|6273.8|6272.8|6273.3|6272.3|6274|6273|6273.3|6272.3|6
1621414240000|2021-05-19 08:50:40|6273.5|6272.5|6273.8|6272.8|6273.8|6272.8|6273|6272|14
1621414250000|2021-05-19 08:50:50|6273.5|6272.5|6273|6272|6273.8|6272.8|6272.5|6271.5|10
1621414260000|2021-05-19 08:51:00|6272.8|6271.8|6272.5|6271.5|6272.8|6271.8|6271.8|6270.8|6
1621414270000|2021-05-19 08:51:10|6272.8|6271.8|6272.5|6271.5|6272.8|6271.8|6272.3|6271.3|8
1621414280000|2021-05-19 08:51:20|6272.8|6271.8|6272.3|6271.3|6272.8|6271.8|6271.8|6270.8|15
1621414290000|2021-05-19 08:51:30|6272|6271|6275|6274|6275.3|6274.3|6272|6271|25
1621414300000|2021-05-19 08:51:40|6275.3|6274.3|6274.3|6273.3|6275.3|6274.3|6273.8|6272.8|17
1621414310000|2021-05-19 08:51:50|6274.5|6273.5|6272|6271|6275|6274|6271.8|6270.8|40
1621414320000|2021-05-19 08:52:00|6271.8|6270.8|6272.8|6271.8|6273.3|6272.3|6271.8|6270.8|22
1621414330000|2021-05-19 08:52:10|6272.5|6271.5|6272.5|6271.5|6273|6272|6271.8|6270.8|13
1621414340000|2021-05-19 08:52:20|6272.3|6271.3|6272.5|6271.5|6272.8|6271.8|6272.3|6271.3|3
1621414350000|2021-05-19 08:52:30|6272.8|6271.8|6271.5|6270.5|6272.8|6271.8|6271.3|6270.3|33
1621414360000|2021-05-19 08:52:40|6271.3|6270.3|6268.5|6267.5|6271.8|6270.8|6268.5|6267.5|134
1621414370000|2021-05-19 08:52:50|6268.8|6267.8|6271|6270|6271|6270|6268.5|6267.5|21
1621414380000|2021-05-19 08:53:00|6270.8|6269.8|6270.5|6269.5|6270.8|6269.8|6270.3|6269.3|9
1621414390000|2021-05-19 08:53:10|6270.3|6269.3|6270|6269|6270.3|6269.3|6269|6268|13
1621414400000|2021-05-19 08:53:20|6269.8|6268.8|6270.3|6269.3|6270.3|6269.3|6269.5|6268.5|10
1621414410000|2021-05-19 08:53:30|6270.5|6269.5|6268.8|6267.8|6270.8|6269.8|6268.5|6267.5|27
1621414420000|2021-05-19 08:53:40|6269.5|6268.5|6269.5|6268.5|6269.8|6268.8|6269.3|6268.3|14
1621414430000|2021-05-19 08:53:50|6270.5|6269.5|6270.5|6269.5|6270.8|6269.8|6270.3|6269.3|15
1621414440000|2021-05-19 08:54:00|6270.3|6269.3|6270.8|6269.8|6270.8|6269.8|6270|6269|11
1621414450000|2021-05-19 08:54:10|6271|6270|6272|6271|6272.3|6271.3|6270.8|6269.8|13
1621414460000|2021-05-19 08:54:20|6271.8|6270.8|6272|6271|6272.5|6271.5|6271.8|6270.8|13
1621414470000|2021-05-19 08:54:30|6271.8|6270.8|6272|6271|6272.5|6271.5|6271.8|6270.8|4
1621414480000|2021-05-19 08:54:40|6272.3|6271.3|6272.3|6271.3|6272.5|6271.5|6271.8|6270.8|5
1621414490000|2021-05-19 08:54:50|6272|6271|6274.3|6273.3|6274.3|6273.3|6272|6271|60
1621414500000|2021-05-19 08:55:00|6273.5|6272.5|6273.5|6272.5|6274|6273|6273.3|6272.3|13
1621414510000|2021-05-19 08:55:10|6273.8|6272.8|6274.8|6273.8|6274.8|6273.8|6273.8|6272.8|5
1621414520000|2021-05-19 08:55:20|6274.3|6273.3|6275.8|6274.8|6275.8|6274.8|6274.3|6273.3|32
1621414530000|2021-05-19 08:55:30|6276|6275|6276|6275|6276|6275|6275.5|6274.5|14
1621414540000|2021-05-19 08:55:40|6275.8|6274.8|6275.8|6274.8|6276|6275|6275.5|6274.5|10
1621414550000|2021-05-19 08:55:50|6275.5|6274.5|6275|6274|6275.5|6274.5|6274.3|6273.3|30
1621414560000|2021-05-19 08:56:00|6275.3|6274.3|6274.5|6273.5|6275.3|6274.3|6274.3|6273.3|8
1621414570000|2021-05-19 08:56:10|6274.8|6273.8|6275.8|6274.8|6275.8|6274.8|6274.8|6273.8|8
1621414580000|2021-05-19 08:56:20|6275.5|6274.5|6274.3|6273.3|6275.5|6274.5|6274.3|6273.3|8
1621414590000|2021-05-19 08:56:30|6274|6273|6274.3|6273.3|6274.3|6273.3|6273.3|6272.3|15
1621414600000|2021-05-19 08:56:40|6274|6273|6274|6273|6274|6273|6273.3|6272.3|9
1621414610000|2021-05-19 08:56:50|6273.8|6272.8|6274.8|6273.8|6275|6274|6273.8|6272.8|6
1621414620000|2021-05-19 08:57:00|6275|6274|6275.5|6274.5|6276|6275|6274.8|6273.8|12
1621414630000|2021-05-19 08:57:10|6275.8|6274.8|6276.3|6275.3|6276.3|6275.3|6275|6274|41
1621414640000|2021-05-19 08:57:20|6276|6275|6275|6274|6276|6275|6274.5|6273.5|8
1621414650000|2021-05-19 08:57:30|6275.3|6274.3|6275|6274|6275.5|6274.5|6275|6274|6
1621414660000|2021-05-19 08:57:40|6274.8|6273.8|6274.8|6273.8|6275|6274|6274.3|6273.3|17
1621414670000|2021-05-19 08:57:50|6275|6274|6275.3|6274.3|6275.5|6274.5|6274.8|6273.8|5
1621414680000|2021-05-19 08:58:00|6275.8|6274.8|6275.8|6274.8|6275.8|6274.8|6275.3|6274.3|29
1621414690000|2021-05-19 08:58:10|6275.5|6274.5|6276.3|6275.3|6276.3|6275.3|6275.5|6274.5|7
1621414700000|2021-05-19 08:58:20|6276.5|6275.5|6277.5|6276.5|6277.8|6276.8|6276.5|6275.5|28
1621414710000|2021-05-19 08:58:30|6277.8|6276.8|6277.3|6276.3|6277.8|6276.8|6277.3|6276.3|1
1621414720000|2021-05-19 08:58:40|6276.8|6275.8|6276.8|6275.8|6276.8|6275.8|6276.8|6275.8|6
1621414730000|2021-05-19 08:58:50|6276.5|6275.5|6276|6275|6276.5|6275.5|6276|6275|10
1621414740000|2021-05-19 08:59:00|6275.8|6274.8|6275.3|6274.3|6275.8|6274.8|6275.3|6274.3|5
1621414750000|2021-05-19 08:59:10|6275.8|6274.8|6275.8|6274.8|6276|6275|6275.8|6274.8|5
1621414760000|2021-05-19 08:59:20|6276|6275|6275.8|6274.8|6276|6275|6275.8|6274.8|7
1621414770000|2021-05-19 08:59:30|6275.5|6274.5|6275.3|6274.3|6275.5|6274.5|6275.3|6274.3|3
1621414780000|2021-05-19 08:59:40|6275.5|6274.5|6274.8|6273.8|6275.8|6274.8|6274.5|6273.5|70
1621414790000|2021-05-19 08:59:50|6275.3|6274.3|6275.8|6274.8|6275.8|6274.8|6275.3|6274.3|5
1621414800000|2021-05-19 09:00:00|6276.3|6275.3|6275.8|6274.8|6276.5|6275.5|6275.8|6274.8|29
1621414810000|2021-05-19 09:00:10|6276|6275|6276.5|6275.5|6276.5|6275.5|6275.8|6274.8|23
1621414820000|2021-05-19 09:00:20|6276.3|6275.3|6276.3|6275.3|6276.5|6275.5|6276.3|6275.3|11
1621414830000|2021-05-19 09:00:30|6276.5|6275.5|6276.5|6275.5|6276.5|6275.5|6276.5|6275.5|16
1621414840000|2021-05-19 09:00:40|6276.3|6275.3|6277|6276|6277|6276|6276.3|6275.3|5
1621414850000|2021-05-19 09:00:50|6277.3|6276.3|6278|6277|6279.3|6278.3|6277.3|6276.3|192
1621414860000|2021-05-19 09:01:00|6278.3|6277.3|6278.3|6277.3|6278.3|6277.3|6278|6277|129
1621414870000|2021-05-19 09:01:10|6278.5|6277.5|6280.3|6279.3|6280.5|6279.5|6278.5|6277.5|18
1621414880000|2021-05-19 09:01:20|6280.5|6279.5|6280.8|6279.8|6280.8|6279.8|6280|6279|5
1621414890000|2021-05-19 09:01:30|6280.5|6279.5|6280.5|6279.5|6280.8|6279.8|6280|6279|22
1621414900000|2021-05-19 09:01:40|6280.3|6279.3|6280.5|6279.5|6280.8|6279.8|6280.3|6279.3|40
1621414910000|2021-05-19 09:01:50|6280.8|6279.8|6282|6281|6282|6281|6280.5|6279.5|14
1621414920000|2021-05-19 09:02:00|6282.3|6281.3|6284.8|6283.8|6285|6284|6281.8|6280.8|41
1621414930000|2021-05-19 09:02:10|6285|6284|6283.8|6282.8|6285|6284|6283.8|6282.8|26
1621414940000|2021-05-19 09:02:20|6284|6283|6283|6282|6284|6283|6282.8|6281.8|186
1621414950000|2021-05-19 09:02:30|6283.3|6282.3|6284.8|6283.8|6285.3|6284.3|6283.3|6282.3|22
1621414960000|2021-05-19 09:02:40|6285|6284|6284.5|6283.5|6285|6284|6284.3|6283.3|19
1621414970000|2021-05-19 09:02:50|6284.3|6283.3|6285.3|6284.3|6285.3|6284.3|6284.3|6283.3|8
1621414980000|2021-05-19 09:03:00|6285|6284|6284.5|6283.5|6285|6284|6284.3|6283.3|17
1621414990000|2021-05-19 09:03:10|6284.8|6283.8|6285|6284|6285|6284|6284.5|6283.5|4
1621415000000|2021-05-19 09:03:20|6284.8|6283.8|6285.8|6284.8|6286|6285|6284.8|6283.8|30
1621415010000|2021-05-19 09:03:30|6285.5|6284.5|6284.3|6283.3|6285.5|6284.5|6284|6283|36
1621415020000|2021-05-19 09:03:40|6284.5|6283.5|6284.3|6283.3|6284.5|6283.5|6284|6283|8
1621415030000|2021-05-19 09:03:50|6284|6283|6284.3|6283.3|6284.3|6283.3|6283.8|6282.8|1
1621415040000|2021-05-19 09:04:00|6284.5|6283.5|6284.3|6283.3|6284.5|6283.5|6283.5|6282.5|22
1621415050000|2021-05-19 09:04:10|6284.5|6283.5|6287.3|6286.3|6287.5|6286.5|6284.5|6283.5|39
1621415060000|2021-05-19 09:04:20|6287|6286|6288.8|6287.8|6289.3|6288.3|6287|6286|18
1621415070000|2021-05-19 09:04:30|6288|6287|6289|6288|6289.5|6288.5|6288|6287|32
1621415080000|2021-05-19 09:04:40|6289.5|6288.5|6289.3|6288.3|6291|6290|6289|6288|74
1621415090000|2021-05-19 09:04:50|6289.5|6288.5|6290.3|6289.3|6290.3|6289.3|6289.3|6288.3|31
1621415100000|2021-05-19 09:05:00|6289.8|6288.8|6288.8|6287.8|6289.8|6288.8|6288.8|6287.8|18
1621415110000|2021-05-19 09:05:10|6289|6288|6288.5|6287.5|6289.5|6288.5|6288.5|6287.5|20
1621415120000|2021-05-19 09:05:20|6288.8|6287.8|6289.3|6288.3|6289.3|6288.3|6288.5|6287.5|19
1621415130000|2021-05-19 09:05:30|6289.5|6288.5|6290|6289|6291|6290|6289.3|6288.3|59
1621415140000|2021-05-19 09:05:40|6290.3|6289.3|6290|6289|6290.3|6289.3|6290|6289|22
1621415150000|2021-05-19 09:05:50|6289.8|6288.8|6289.5|6288.5|6289.8|6288.8|6288.8|6287.8|9
1621415160000|2021-05-19 09:06:00|6289.3|6288.3|6289|6288|6289.5|6288.5|6288.3|6287.3|14
1621415170000|2021-05-19 09:06:10|6288.8|6287.8|6288|6287|6289|6288|6287.8|6286.8|16
1621415180000|2021-05-19 09:06:20|6287.8|6286.8|6287.8|6286.8|6288|6287|6287.5|6286.5|4
1621415190000|2021-05-19 09:06:30|6288|6287|6287.5|6286.5|6288|6287|6287.3|6286.3|12
1621415200000|2021-05-19 09:06:40|6287.3|6286.3|6287.3|6286.3|6287.5|6286.5|6287.3|6286.3|1
1621415210000|2021-05-19 09:06:50|6287.5|6286.5|6289|6288|6289|6288|6287.5|6286.5|27
1621415220000|2021-05-19 09:07:00|6290|6289|6288.8|6287.8|6290|6289|6288.5|6287.5|9
1621415230000|2021-05-19 09:07:10|6289|6288|6288.5|6287.5|6289.3|6288.3|6288.5|6287.5|34
1621415240000|2021-05-19 09:07:20|6288.8|6287.8|6288.3|6287.3|6289|6288|6288.3|6287.3|7
1621415250000|2021-05-19 09:07:30|6288|6287|6288.5|6287.5|6288.8|6287.8|6288|6287|8
1621415260000|2021-05-19 09:07:40|6288.3|6287.3|6288.5|6287.5|6288.8|6287.8|6288.3|6287.3|3
1621415270000|2021-05-19 09:07:50|6288.3|6287.3|6288.8|6287.8|6288.8|6287.8|6287.8|6286.8|21
1621415280000|2021-05-19 09:08:00|6288.5|6287.5|6290|6289|6290|6289|6288.3|6287.3|17
1621415290000|2021-05-19 09:08:10|6289.8|6288.8|6289.3|6288.3|6289.8|6288.8|6289|6288|16
1621415300000|2021-05-19 09:08:20|6289.5|6288.5|6289.5|6288.5|6289.5|6288.5|6289|6288|4
1621415310000|2021-05-19 09:08:30|6289.3|6288.3|6290|6289|6290|6289|6289.3|6288.3|3
1621415320000|2021-05-19 09:08:40|6290.3|6289.3|6289.8|6288.8|6290.5|6289.5|6289.8|6288.8|17
1621415330000|2021-05-19 09:08:50|6288.8|6287.8|6288.5|6287.5|6289|6288|6288.3|6287.3|12
1621415340000|2021-05-19 09:09:00|6288.8|6287.8|6288.5|6287.5|6289|6288|6287.5|6286.5|4
1621415350000|2021-05-19 09:09:10|6288.8|6287.8|6289|6288|6289.3|6288.3|6288.5|6287.5|3
1621415360000|2021-05-19 09:09:20|6288.8|6287.8|6289|6288|6289.8|6288.8|6288.5|6287.5|10
1621415370000|2021-05-19 09:09:30|6288.8|6287.8|6289|6288|6289|6288|6288.8|6287.8|8
1621415380000|2021-05-19 09:09:40|6288.8|6287.8|6288.3|6287.3|6289|6288|6288.3|6287.3|4
1621415390000|2021-05-19 09:09:50|6288.5|6287.5|6287.8|6286.8|6288.5|6287.5|6287.8|6286.8|4
1621415400000|2021-05-19 09:10:00|6288|6287|6289.3|6288.3|6289.3|6288.3|6287.8|6286.8|14
1621415410000|2021-05-19 09:10:10|6289|6288|6289|6288|6290|6289|6288.8|6287.8|7
1621415420000|2021-05-19 09:10:20|6288.8|6287.8|6289.5|6288.5|6289.8|6288.8|6288.3|6287.3|66
1621415430000|2021-05-19 09:10:30|6289.8|6288.8|6289.8|6288.8|6289.8|6288.8|6289.8|6288.8|0
1621415440000|2021-05-19 09:10:40|6289|6288|6289.3|6288.3|6289.5|6288.5|6289|6288|9
1621415450000|2021-05-19 09:10:50|6289.5|6288.5|6290|6289|6290|6289|6289.5|6288.5|6
1621415460000|2021-05-19 09:11:00|6289.8|6288.8|6290|6289|6290.3|6289.3|6289.3|6288.3|5
1621415470000|2021-05-19 09:11:10|6289.8|6288.8|6290|6289|6290|6289|6289.3|6288.3|8
1621415480000|2021-05-19 09:11:20|6289.8|6288.8|6289.8|6288.8|6290|6289|6289.8|6288.8|7
1621415490000|2021-05-19 09:11:30|6289.5|6288.5|6290|6289|6290|6289|6287.8|6286.8|91
1621415500000|2021-05-19 09:11:40|6290.3|6289.3|6290.5|6289.5|6290.8|6289.8|6289.8|6288.8|13
1621415510000|2021-05-19 09:11:50|6290.8|6289.8|6289|6288|6290.8|6289.8|6288.8|6287.8|10
1621415520000|2021-05-19 09:12:00|6289.3|6288.3|6289.3|6288.3|6289.3|6288.3|6288|6287|19
1621415530000|2021-05-19 09:12:10|6289|6288|6290.5|6289.5|6290.5|6289.5|6289|6288|10
1621415540000|2021-05-19 09:12:20|6290.8|6289.8|6290.5|6289.5|6290.8|6289.8|6290.3|6289.3|5
1621415550000|2021-05-19 09:12:30|6290.3|6289.3|6290.3|6289.3|6290.8|6289.8|6290|6289|9
1621415560000|2021-05-19 09:12:40|6290.5|6289.5|6290.3|6289.3|6290.5|6289.5|6290.3|6289.3|4
1621415570000|2021-05-19 09:12:50|6290.5|6289.5|6290.3|6289.3|6290.5|6289.5|6290.3|6289.3|2
1621415580000|2021-05-19 09:13:00|6290|6289|6289.5|6288.5|6290|6289|6288.8|6287.8|17
1621415590000|2021-05-19 09:13:10|6289.3|6288.3|6289.3|6288.3|6289.5|6288.5|6289|6288|4
1621415600000|2021-05-19 09:13:20|6289.5|6288.5|6289.3|6288.3|6289.5|6288.5|6289.3|6288.3|2
1621415610000|2021-05-19 09:13:30|6289.5|6288.5|6289.3|6288.3|6289.5|6288.5|6289.3|6288.3|0
1621415620000|2021-05-19 09:13:40|6289.5|6288.5|6289.5|6288.5|6289.5|6288.5|6289.3|6288.3|3
1621415630000|2021-05-19 09:13:50|6289.3|6288.3|6289.5|6288.5|6289.5|6288.5|6289.3|6288.3|2
1621415640000|2021-05-19 09:14:00|6289.3|6288.3|6289.3|6288.3|6289.5|6288.5|6288.8|6287.8|9
1621415650000|2021-05-19 09:14:10|6289|6288|6289|6288|6289|6288|6288.8|6287.8|5
1621415660000|2021-05-19 09:14:20|6288.8|6287.8|6289|6288|6289.5|6288.5|6288.3|6287.3|23
1621415670000|2021-05-19 09:14:30|6289.3|6288.3|6291.5|6290.5|6291.5|6290.5|6289|6288|36
1621415680000|2021-05-19 09:14:40|6291.3|6290.3|6290.8|6289.8|6291.3|6290.3|6290.8|6289.8|6
1621415690000|2021-05-19 09:14:50|6291|6290|6292|6291|6292|6291|6291|6290|22
1621415700000|2021-05-19 09:15:00|6292.3|6291.3|6292|6291|6292.5|6291.5|6291.8|6290.8|18
1621415710000|2021-05-19 09:15:10|6291.8|6290.8|6291.3|6290.3|6292|6291|6291|6290|19
1621415720000|2021-05-19 09:15:20|6291.5|6290.5|6292|6291|6292.8|6291.8|6291.5|6290.5|12
1621415730000|2021-05-19 09:15:30|6292.3|6291.3|6292.3|6291.3|6292.5|6291.5|6292|6291|5
1621415740000|2021-05-19 09:15:40|6292|6291|6290.5|6289.5|6292|6291|6290.3|6289.3|56
1621415750000|2021-05-19 09:15:50|6290.8|6289.8|6291|6290|6291|6290|6290.8|6289.8|10
1621415760000|2021-05-19 09:16:00|6291.3|6290.3|6291|6290|6292|6291|6290.8|6289.8|7
1621415770000|2021-05-19 09:16:10|6290.8|6289.8|6291.5|6290.5|6292|6291|6290.8|6289.8|60
1621415780000|2021-05-19 09:16:20|6291.8|6290.8|6293.3|6292.3|6293.5|6292.5|6291.8|6290.8|34
1621415790000|2021-05-19 09:16:30|6293.5|6292.5|6294|6293|6294.3|6293.3|6293.3|6292.3|6
1621415800000|2021-05-19 09:16:40|6294.3|6293.3|6293.3|6292.3|6294.3|6293.3|6293.3|6292.3|8
1621415810000|2021-05-19 09:16:50|6293.5|6292.5|6293.3|6292.3|6293.5|6292.5|6293.3|6292.3|15
1621415820000|2021-05-19 09:17:00|6293|6292|6293.5|6292.5|6293.5|6292.5|6292.8|6291.8|7
1621415830000|2021-05-19 09:17:10|6293.8|6292.8|6294|6293|6294|6293|6293.5|6292.5|3
1621415840000|2021-05-19 09:17:20|6293.8|6292.8|6293.8|6292.8|6294|6293|6293.8|6292.8|3
1621415850000|2021-05-19 09:17:30|6294|6293|6295|6294|6295|6294|6294|6293|14
1621415860000|2021-05-19 09:17:40|6294.8|6293.8|6296|6295|6296|6295|6294.8|6293.8|17
1621415870000|2021-05-19 09:17:50|6295.8|6294.8|6296|6295|6296.3|6295.3|6295.8|6294.8|7
1621415880000|2021-05-19 09:18:00|6296.5|6295.5|6298|6297|6298|6297|6295.8|6294.8|17
1621415890000|2021-05-19 09:18:10|6297.8|6296.8|6297.8|6296.8|6298.3|6297.3|6297.3|6296.3|31
1621415900000|2021-05-19 09:18:20|6298|6297|6297|6296|6298|6297|6296.5|6295.5|13
1621415910000|2021-05-19 09:18:30|6296.8|6295.8|6297.8|6296.8|6297.8|6296.8|6296.8|6295.8|8
1621415920000|2021-05-19 09:18:40|6297.5|6296.5|6298.5|6297.5|6298.5|6297.5|6297.5|6296.5|17
1621415930000|2021-05-19 09:18:50|6298.3|6297.3|6299.3|6298.3|6299.5|6298.5|6298|6297|27
1621415940000|2021-05-19 09:19:00|6299.5|6298.5|6297.8|6296.8|6299.8|6298.8|6297.8|6296.8|42
1621415950000|2021-05-19 09:19:10|6297.5|6296.5|6298|6297|6298|6297|6297.5|6296.5|10
1621415960000|2021-05-19 09:19:20|6297.8|6296.8|6298|6297|6298.5|6297.5|6297.8|6296.8|7
1621415970000|2021-05-19 09:19:30|6298.3|6297.3|6298.5|6297.5|6298.5|6297.5|6298|6297|6
1621415980000|2021-05-19 09:19:40|6298.3|6297.3|6299.5|6298.5|6299.5|6298.5|6298.3|6297.3|20
1621415990000|2021-05-19 09:19:50|6299.3|6298.3|6299.5|6298.5|6299.5|6298.5|6299.3|6298.3|5
1621416000000|2021-05-19 09:20:00|6299.3|6298.3|6299.3|6298.3|6299.5|6298.5|6299|6298|5
1621416010000|2021-05-19 09:20:10|6299.5|6298.5|6299.3|6298.3|6299.5|6298.5|6299.3|6298.3|9
1621416020000|2021-05-19 09:20:20|6299.5|6298.5|6299|6298|6299.8|6298.8|6299|6298|515
1621416030000|2021-05-19 09:20:30|6298.8|6297.8|6298.5|6297.5|6299|6298|6298.3|6297.3|26
1621416040000|2021-05-19 09:20:40|6298.8|6297.8|6298.8|6297.8|6299|6298|6298.5|6297.5|3
1621416050000|2021-05-19 09:20:50|6299|6298|6299.3|6298.3|6299.3|6298.3|6298.8|6297.8|24
1621416060000|2021-05-19 09:21:00|6299.5|6298.5|6303.3|6302.3|6305|6304|6299.5|6298.5|167
1621416070000|2021-05-19 09:21:10|6303|6302|6303|6302|6303.5|6302.5|6301.5|6300.5|74
1621416080000|2021-05-19 09:21:20|6303.3|6302.3|6304.5|6303.5|6305.3|6304.3|6303.3|6302.3|19
1621416090000|2021-05-19 09:21:30|6304.8|6303.8|6304.3|6303.3|6305.3|6304.3|6304|6303|10
1621416100000|2021-05-19 09:21:40|6304|6303|6304.3|6303.3|6304.8|6303.8|6304|6303|5
1621416110000|2021-05-19 09:21:50|6304|6303|6304.3|6303.3|6304.8|6303.8|6304|6303|14
1621416120000|2021-05-19 09:22:00|6304.5|6303.5|6304.5|6303.5|6304.8|6303.8|6303.8|6302.8|26
1621416130000|2021-05-19 09:22:10|6304.3|6303.3|6304.8|6303.8|6304.8|6303.8|6304.3|6303.3|7
1621416140000|2021-05-19 09:22:20|6304.5|6303.5|6303.8|6302.8|6305.8|6304.8|6303.8|6302.8|50
1621416150000|2021-05-19 09:22:30|6304|6303|6303.5|6302.5|6304|6303|6303.5|6302.5|918
1621416160000|2021-05-19 09:22:40|6303.8|6302.8|6303.8|6302.8|6304.3|6303.3|6303.5|6302.5|23
1621416170000|2021-05-19 09:22:50|6304|6303|6304.3|6303.3|6304.5|6303.5|6303.3|6302.3|8
1621416180000|2021-05-19 09:23:00|6303.8|6302.8|6305.5|6304.5|6306.3|6305.3|6303.5|6302.5|97
1621416190000|2021-05-19 09:23:10|6305.8|6304.8|6305.3|6304.3|6305.8|6304.8|6305.3|6304.3|7
1621416200000|2021-05-19 09:23:20|6305.5|6304.5|6306.5|6305.5|6306.5|6305.5|6305.5|6304.5|27
1621416210000|2021-05-19 09:23:30|6306.8|6305.8|6305.5|6304.5|6306.8|6305.8|6305.5|6304.5|19
1621416220000|2021-05-19 09:23:40|6305.3|6304.3|6305.8|6304.8|6306|6305|6305.3|6304.3|8
1621416230000|2021-05-19 09:23:50|6306|6305|6305.8|6304.8|6306|6305|6305.5|6304.5|11
1621416240000|2021-05-19 09:24:00|6305.5|6304.5|6305.3|6304.3|6305.8|6304.8|6305.3|6304.3|12
1621416250000|2021-05-19 09:24:10|6305.5|6304.5|6304.3|6303.3|6305.5|6304.5|6304.3|6303.3|14
1621416260000|2021-05-19 09:24:20|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|6
1621416270000|2021-05-19 09:24:30|6304.5|6303.5|6304|6303|6304.5|6303.5|6304|6303|5
1621416280000|2021-05-19 09:24:40|6303.8|6302.8|6302.8|6301.8|6303.8|6302.8|6302.8|6301.8|9
1621416290000|2021-05-19 09:24:50|6303|6302|6302.3|6301.3|6303|6302|6302.3|6301.3|3
1621416300000|2021-05-19 09:25:00|6302.5|6301.5|6303.5|6302.5|6304.3|6303.3|6302.5|6301.5|32
1621416310000|2021-05-19 09:25:10|6303.8|6302.8|6303.5|6302.5|6304.3|6303.3|6303.5|6302.5|8
1621416320000|2021-05-19 09:25:20|6303.8|6302.8|6303.5|6302.5|6303.8|6302.8|6303.3|6302.3|5
1621416330000|2021-05-19 09:25:30|6303.3|6302.3|6303.5|6302.5|6303.5|6302.5|6303|6302|5
1621416340000|2021-05-19 09:25:40|6303.3|6302.3|6303.5|6302.5|6303.5|6302.5|6303.3|6302.3|0
1621416350000|2021-05-19 09:25:50|6303.3|6302.3|6303|6302|6303.8|6302.8|6303|6302|5
1621416360000|2021-05-19 09:26:00|6303.3|6302.3|6303.5|6302.5|6303.5|6302.5|6303|6302|5
1621416370000|2021-05-19 09:26:10|6303.8|6302.8|6304.3|6303.3|6304.3|6303.3|6303.8|6302.8|3
1621416380000|2021-05-19 09:26:20|6304|6303|6304.5|6303.5|6304.5|6303.5|6303.3|6302.3|7
1621416390000|2021-05-19 09:26:30|6304.8|6303.8|6305.5|6304.5|6307.5|6306.5|6304.5|6303.5|108
1621416400000|2021-05-19 09:26:40|6305.3|6304.3|6305.8|6304.8|6305.8|6304.8|6305.3|6304.3|7
1621416410000|2021-05-19 09:26:50|6305.5|6304.5|6304.8|6303.8|6305.5|6304.5|6304.5|6303.5|28
1621416420000|2021-05-19 09:27:00|6304.5|6303.5|6304.5|6303.5|6304.8|6303.8|6304.3|6303.3|13
1621416430000|2021-05-19 09:27:10|6304.8|6303.8|6304.5|6303.5|6305|6304|6304.5|6303.5|5
1621416440000|2021-05-19 09:27:20|6304.3|6303.3|6304|6303|6304.8|6303.8|6303.8|6302.8|3
1621416450000|2021-05-19 09:27:30|6303.8|6302.8|6304|6303|6304.3|6303.3|6303.8|6302.8|2
1621416460000|2021-05-19 09:27:40|6303.8|6302.8|6303.5|6302.5|6304|6303|6303.3|6302.3|235
1621416470000|2021-05-19 09:27:50|6303.8|6302.8|6303.5|6302.5|6303.8|6302.8|6303.5|6302.5|3
1621416480000|2021-05-19 09:28:00|6303|6302|6302.8|6301.8|6303.5|6302.5|6302.8|6301.8|34
1621416490000|2021-05-19 09:28:10|6302.5|6301.5|6302|6301|6302.5|6301.5|6302|6301|23
1621416500000|2021-05-19 09:28:20|6302.3|6301.3|6302|6301|6302.3|6301.3|6301.8|6300.8|31
1621416510000|2021-05-19 09:28:30|6302.3|6301.3|6302|6301|6302.8|6301.8|6301.8|6300.8|18
1621416520000|2021-05-19 09:28:40|6301.8|6300.8|6301.8|6300.8|6302|6301|6301.3|6300.3|16
1621416530000|2021-05-19 09:28:50|6302|6301|6302|6301|6302.3|6301.3|6301.8|6300.8|1
1621416540000|2021-05-19 09:29:00|6302.3|6301.3|6303.3|6302.3|6303.5|6302.5|6302.3|6301.3|24
1621416550000|2021-05-19 09:29:10|6303.5|6302.5|6304|6303|6304|6303|6303.3|6302.3|13
1621416560000|2021-05-19 09:29:20|6304.3|6303.3|6303|6302|6304.3|6303.3|6303|6302|17
1621416570000|2021-05-19 09:29:30|6302.8|6301.8|6302.3|6301.3|6302.8|6301.8|6302.3|6301.3|7
1621416580000|2021-05-19 09:29:40|6302.8|6301.8|6301.5|6300.5|6302.8|6301.8|6301.5|6300.5|17
1621416590000|2021-05-19 09:29:50|6301.8|6300.8|6302|6301|6302.3|6301.3|6301.3|6300.3|8
1621416600000|2021-05-19 09:30:00|6301.8|6300.8|6303|6302|6303|6302|6301.5|6300.5|13
1621416610000|2021-05-19 09:30:10|6303.3|6302.3|6304.3|6303.3|6304.3|6303.3|6303|6302|15
1621416620000|2021-05-19 09:30:20|6304.5|6303.5|6303.5|6302.5|6304.5|6303.5|6303.5|6302.5|16
1621416630000|2021-05-19 09:30:30|6303.8|6302.8|6303.3|6302.3|6303.8|6302.8|6303.3|6302.3|8
1621416640000|2021-05-19 09:30:40|6303.5|6302.5|6303|6302|6303.5|6302.5|6303|6302|4
1621416650000|2021-05-19 09:30:50|6302.8|6301.8|6302.8|6301.8|6303|6302|6302.8|6301.8|0
1621416660000|2021-05-19 09:31:00|6303|6302|6302.5|6301.5|6304|6303|6302.5|6301.5|11
1621416670000|2021-05-19 09:31:10|6302.3|6301.3|6303|6302|6303|6302|6302.3|6301.3|0
1621416680000|2021-05-19 09:31:20|6302.8|6301.8|6302.5|6301.5|6303|6302|6302.5|6301.5|2
1621416690000|2021-05-19 09:31:30|6302.3|6301.3|6302.3|6301.3|6302.8|6301.8|6302.3|6301.3|2
1621416700000|2021-05-19 09:31:40|6302.5|6301.5|6301.8|6300.8|6302.5|6301.5|6301.8|6300.8|5
1621416710000|2021-05-19 09:31:50|6302|6301|6301.8|6300.8|6302.3|6301.3|6301.3|6300.3|5
1621416720000|2021-05-19 09:32:00|6301.5|6300.5|6301.3|6300.3|6301.8|6300.8|6301.3|6300.3|5
1621416730000|2021-05-19 09:32:10|6301.5|6300.5|6301.5|6300.5|6302.3|6301.3|6301.5|6300.5|20
1621416740000|2021-05-19 09:32:20|6301.3|6300.3|6300|6299|6301.5|6300.5|6300|6299|10
1621416750000|2021-05-19 09:32:30|6299.8|6298.8|6300.3|6299.3|6300.5|6299.5|6299.8|6298.8|7
1621416760000|2021-05-19 09:32:40|6300.5|6299.5|6300.8|6299.8|6301.3|6300.3|6300.5|6299.5|1
1621416770000|2021-05-19 09:32:50|6301|6300|6301.5|6300.5|6301.5|6300.5|6301|6300|3
1621416780000|2021-05-19 09:33:00|6301.3|6300.3|6302.8|6301.8|6302.8|6301.8|6300.8|6299.8|12
1621416790000|2021-05-19 09:33:10|6302.3|6301.3|6301.8|6300.8|6302.5|6301.5|6301.5|6300.5|7
1621416800000|2021-05-19 09:33:20|6302|6301|6302.3|6301.3|6302.3|6301.3|6302|6301|8
1621416810000|2021-05-19 09:33:30|6302|6301|6302.8|6301.8|6303|6302|6302|6301|4
1621416820000|2021-05-19 09:33:40|6302.5|6301.5|6301.5|6300.5|6302.5|6301.5|6301.5|6300.5|5
1621416830000|2021-05-19 09:33:50|6301.8|6300.8|6302.5|6301.5|6303|6302|6301.8|6300.8|21
1621416840000|2021-05-19 09:34:00|6302.3|6301.3|6302.3|6301.3|6302.5|6301.5|6302|6301|3
1621416850000|2021-05-19 09:34:10|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6302.3|6301.3|3
1621416860000|2021-05-19 09:34:20|6302.3|6301.3|6302.3|6301.3|6302.8|6301.8|6302.3|6301.3|8
1621416870000|2021-05-19 09:34:30|6302|6301|6302.5|6301.5|6302.5|6301.5|6301.3|6300.3|8
1621416880000|2021-05-19 09:34:40|6302.8|6301.8|6302.5|6301.5|6303|6302|6302.3|6301.3|9
1621416890000|2021-05-19 09:34:50|6302.3|6301.3|6301.3|6300.3|6302.3|6301.3|6300.8|6299.8|10
1621416900000|2021-05-19 09:35:00|6301.5|6300.5|6300.8|6299.8|6301.5|6300.5|6300.8|6299.8|11
1621416910000|2021-05-19 09:35:10|6301|6300|6301|6300|6301.3|6300.3|6300.8|6299.8|3
1621416920000|2021-05-19 09:35:20|6300.8|6299.8|6301|6300|6301.5|6300.5|6300.8|6299.8|17
1621416930000|2021-05-19 09:35:30|6301.3|6300.3|6301.8|6300.8|6302|6301|6301.3|6300.3|4
1621416940000|2021-05-19 09:35:40|6302|6301|6302.5|6301.5|6302.5|6301.5|6302|6301|5
1621416950000|2021-05-19 09:35:50|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|6302.8|6301.8|1
1621416960000|2021-05-19 09:36:00|6302.5|6301.5|6301.8|6300.8|6302.5|6301.5|6301.8|6300.8|4
1621416970000|2021-05-19 09:36:10|6302|6301|6302|6301|6302.3|6301.3|6301.8|6300.8|25
1621416980000|2021-05-19 09:36:20|6301.8|6300.8|6302|6301|6302.3|6301.3|6301.8|6300.8|24
1621416990000|2021-05-19 09:36:30|6301.8|6300.8|6302|6301|6302|6301|6301|6300|13
1621417000000|2021-05-19 09:36:40|6301.8|6300.8|6302.3|6301.3|6302.3|6301.3|6301.8|6300.8|1
1621417010000|2021-05-19 09:36:50|6302.5|6301.5|6302.5|6301.5|6302.8|6301.8|6302.3|6301.3|15
1621417020000|2021-05-19 09:37:00|6302.8|6301.8|6301.8|6300.8|6302.8|6301.8|6301.5|6300.5|4
1621417030000|2021-05-19 09:37:10|6301.5|6300.5|6301.8|6300.8|6301.8|6300.8|6301.5|6300.5|2
1621417040000|2021-05-19 09:37:20|6302|6301|6303.5|6302.5|6303.8|6302.8|6302|6301|43
1621417050000|2021-05-19 09:37:30|6303.8|6302.8|6303.3|6302.3|6305|6304|6303.3|6302.3|71
1621417060000|2021-05-19 09:37:40|6303.5|6302.5|6304|6303|6304|6303|6303.5|6302.5|5
1621417070000|2021-05-19 09:37:50|6304.3|6303.3|6305|6304|6305.3|6304.3|6304.3|6303.3|22
1621417080000|2021-05-19 09:38:00|6304.8|6303.8|6305.3|6304.3|6305.5|6304.5|6304.5|6303.5|19
1621417100000|2021-05-19 09:38:20|6304.8|6303.8|6305.3|6304.3|6305.3|6304.3|6304.5|6303.5|8
1621417110000|2021-05-19 09:38:30|6305.5|6304.5|6305.3|6304.3|6305.5|6304.5|6305.3|6304.3|7
1621417120000|2021-05-19 09:38:40|6305.5|6304.5|6305.3|6304.3|6305.8|6304.8|6305|6304|26
1621417130000|2021-05-19 09:38:50|6305.5|6304.5|6306.8|6305.8|6307.5|6306.5|6305.5|6304.5|52
1621417140000|2021-05-19 09:39:00|6307|6306|6308.3|6307.3|6308.5|6307.5|6307|6306|50
1621417150000|2021-05-19 09:39:10|6308.5|6307.5|6309.8|6308.8|6309.8|6308.8|6308.5|6307.5|21
1621417160000|2021-05-19 09:39:20|6310|6309|6309.5|6308.5|6310.5|6309.5|6309.5|6308.5|19
1621417170000|2021-05-19 09:39:30|6309.8|6308.8|6310|6309|6310.3|6309.3|6309.8|6308.8|1
1621417180000|2021-05-19 09:39:40|6309.8|6308.8|6310.8|6309.8|6310.8|6309.8|6309.8|6308.8|12
1621417190000|2021-05-19 09:39:50|6310.5|6309.5|6310|6309|6310.5|6309.5|6309.5|6308.5|11
1621417200000|2021-05-19 09:40:00|6310.3|6309.3|6310.3|6309.3|6310.5|6309.5|6309.8|6308.8|12
1621417210000|2021-05-19 09:40:10|6310|6309|6310|6309|6310|6309|6309.5|6308.5|19
1621417220000|2021-05-19 09:40:20|6310.3|6309.3|6310.8|6309.8|6310.8|6309.8|6310.3|6309.3|38
1621417230000|2021-05-19 09:40:30|6311|6310|6311.3|6310.3|6311.3|6310.3|6310.8|6309.8|10
1621417240000|2021-05-19 09:40:40|6311|6310|6311.3|6310.3|6311.5|6310.5|6310.8|6309.8|7
1621417250000|2021-05-19 09:40:50|6311|6310|6310.3|6309.3|6311|6310|6310.3|6309.3|21
1621417260000|2021-05-19 09:41:00|6310|6309|6309.5|6308.5|6310|6309|6309.3|6308.3|25
1621417270000|2021-05-19 09:41:10|6309.3|6308.3|6308.8|6307.8|6309.3|6308.3|6308.8|6307.8|15
1621417280000|2021-05-19 09:41:20|6309|6308|6310.3|6309.3|6310.5|6309.5|6309|6308|5
1621417290000|2021-05-19 09:41:30|6310.5|6309.5|6310.5|6309.5|6310.8|6309.8|6310|6309|15
1621417300000|2021-05-19 09:41:40|6310.3|6309.3|6309.3|6308.3|6310.3|6309.3|6309.3|6308.3|16
1621417310000|2021-05-19 09:41:50|6309|6308|6307.8|6306.8|6309.3|6308.3|6307.5|6306.5|20
1621417320000|2021-05-19 09:42:00|6307.5|6306.5|6307|6306|6307.8|6306.8|6306.8|6305.8|37
1621417330000|2021-05-19 09:42:10|6307.3|6306.3|6306.3|6305.3|6307.3|6306.3|6306|6305|10
1621417340000|2021-05-19 09:42:20|6306.5|6305.5|6306.5|6305.5|6306.8|6305.8|6306.3|6305.3|7
1621417350000|2021-05-19 09:42:30|6306.8|6305.8|6306.5|6305.5|6307|6306|6306.5|6305.5|3
1621417360000|2021-05-19 09:42:40|6306.3|6305.3|6305.3|6304.3|6306.3|6305.3|6305.3|6304.3|12
1621417370000|2021-05-19 09:42:50|6305.5|6304.5|6305.5|6304.5|6306.8|6305.8|6304.5|6303.5|101
1621417380000|2021-05-19 09:43:00|6305.3|6304.3|6304|6303|6305.3|6304.3|6304|6303|42
1621417390000|2021-05-19 09:43:10|6304.3|6303.3|6303.5|6302.5|6304.3|6303.3|6303.3|6302.3|23
1621417400000|2021-05-19 09:43:20|6303.3|6302.3|6302.3|6301.3|6303.8|6302.8|6302.3|6301.3|27
1621417410000|2021-05-19 09:43:30|6302.5|6301.5|6302.3|6301.3|6302.5|6301.5|6302|6301|6
1621417420000|2021-05-19 09:43:40|6302|6301|6301.8|6300.8|6302.3|6301.3|6301.8|6300.8|7
1621417430000|2021-05-19 09:43:50|6302|6301|6302.3|6301.3|6303.5|6302.5|6302|6301|21
1621417440000|2021-05-19 09:44:00|6302|6301|6302.8|6301.8|6303|6302|6302|6301|9
1621417450000|2021-05-19 09:44:10|6303|6302|6304.8|6303.8|6305|6304|6303|6302|30
1621417460000|2021-05-19 09:44:20|6305|6304|6305|6304|6305|6304|6304.8|6303.8|0
1621417470000|2021-05-19 09:44:30|6304.8|6303.8|6305|6304|6305|6304|6304.8|6303.8|0
1621417480000|2021-05-19 09:44:40|6305.3|6304.3|6302|6301|6305.3|6304.3|6301.8|6300.8|57
1621417490000|2021-05-19 09:44:50|6302.3|6301.3|6302.3|6301.3|6302.5|6301.5|6302|6301|15
1621417500000|2021-05-19 09:45:00|6302|6301|6303|6302|6303|6302|6301.8|6300.8|75
1621417510000|2021-05-19 09:45:10|6302.8|6301.8|6302.8|6301.8|6303.5|6302.5|6302.8|6301.8|2
1621417520000|2021-05-19 09:45:20|6302.5|6301.5|6302.8|6301.8|6303.3|6302.3|6302.5|6301.5|3
1621417530000|2021-05-19 09:45:30|6302.5|6301.5|6300|6299|6302.8|6301.8|6299.8|6298.8|83
1621417540000|2021-05-19 09:45:40|6300.3|6299.3|6300.3|6299.3|6300.5|6299.5|6300|6299|8
1621417550000|2021-05-19 09:45:50|6300|6299|6299.3|6298.3|6300.3|6299.3|6299|6298|16
1621417560000|2021-05-19 09:46:00|6298.8|6297.8|6297.3|6296.3|6298.8|6297.8|6297.3|6296.3|69
1621417570000|2021-05-19 09:46:10|6297.5|6296.5|6297.8|6296.8|6297.8|6296.8|6297.3|6296.3|18
1621417580000|2021-05-19 09:46:20|6297.5|6296.5|6297.3|6296.3|6298|6297|6297|6296|9
1621417590000|2021-05-19 09:46:30|6297|6296|6294.8|6293.8|6297|6296|6294.8|6293.8|183
1621417600000|2021-05-19 09:46:40|6295|6294|6296|6295|6296.3|6295.3|6294.8|6293.8|22
1621417610000|2021-05-19 09:46:50|6296.3|6295.3|6295.5|6294.5|6296.3|6295.3|6295.3|6294.3|1
1621417620000|2021-05-19 09:47:00|6295.3|6294.3|6295.3|6294.3|6295.5|6294.5|6294.8|6293.8|8
1621417630000|2021-05-19 09:47:10|6296|6295|6296.8|6295.8|6297|6296|6295.8|6294.8|6
1621417640000|2021-05-19 09:47:20|6297|6296|6296.8|6295.8|6297|6296|6296.8|6295.8|1
1621417650000|2021-05-19 09:47:30|6296.5|6295.5|6296|6295|6296.5|6295.5|6296|6295|6
1621417660000|2021-05-19 09:47:40|6296.3|6295.3|6296|6295|6296.5|6295.5|6295.8|6294.8|1
1621417670000|2021-05-19 09:47:50|6296.5|6295.5|6296.3|6295.3|6296.5|6295.5|6296.3|6295.3|1
1621417680000|2021-05-19 09:48:00|6296.5|6295.5|6298|6297|6298|6297|6296.5|6295.5|18
1621417690000|2021-05-19 09:48:10|6297.8|6296.8|6297|6296|6298|6297|6296.8|6295.8|15
1621417700000|2021-05-19 09:48:20|6296.8|6295.8|6296|6295|6297|6296|6296|6295|3
1621417710000|2021-05-19 09:48:30|6295.8|6294.8|6295.3|6294.3|6296|6295|6294.5|6293.5|20
1621417720000|2021-05-19 09:48:40|6295.5|6294.5|6294.3|6293.3|6295.5|6294.5|6294|6293|44
1621417730000|2021-05-19 09:48:50|6294|6293|6293.5|6292.5|6294|6293|6293.3|6292.3|26
1621417740000|2021-05-19 09:49:00|6293.8|6292.8|6295.8|6294.8|6296|6295|6293.3|6292.3|63
1621417750000|2021-05-19 09:49:10|6296|6295|6296.5|6295.5|6296.5|6295.5|6295.8|6294.8|7
1621417760000|2021-05-19 09:49:20|6296.8|6295.8|6295.8|6294.8|6296.8|6295.8|6295.8|6294.8|14
1621417770000|2021-05-19 09:49:30|6296.3|6295.3|6296.8|6295.8|6297|6296|6296.3|6295.3|10
1621417780000|2021-05-19 09:49:40|6297|6296|6296.8|6295.8|6297|6296|6296.8|6295.8|17
1621417790000|2021-05-19 09:49:50|6297|6296|6297.3|6296.3|6297.3|6296.3|6297|6296|3
1621417800000|2021-05-19 09:50:00|6297.5|6296.5|6297.8|6296.8|6298|6297|6297.5|6296.5|21
1621417810000|2021-05-19 09:50:10|6298|6297|6297.5|6296.5|6298|6297|6297.5|6296.5|6
1621417820000|2021-05-19 09:50:20|6297.3|6296.3|6297.3|6296.3|6297.8|6296.8|6296.8|6295.8|4
1621417830000|2021-05-19 09:50:30|6297|6296|6297.3|6296.3|6297.5|6296.5|6297|6296|20
1621417840000|2021-05-19 09:50:40|6297|6296|6296.8|6295.8|6297.5|6296.5|6296.5|6295.5|10
1621417850000|2021-05-19 09:50:50|6296.5|6295.5|6296.5|6295.5|6296.8|6295.8|6296|6295|9
1621417860000|2021-05-19 09:51:00|6296.3|6295.3|6296.3|6295.3|6296.5|6295.5|6296.3|6295.3|1
1621417870000|2021-05-19 09:51:10|6296.5|6295.5|6296.5|6295.5|6296.8|6295.8|6296|6295|11
1621417880000|2021-05-19 09:51:20|6296.3|6295.3|6296.8|6295.8|6296.8|6295.8|6296|6295|2
1621417890000|2021-05-19 09:51:30|6296.5|6295.5|6296.5|6295.5|6296.5|6295.5|6296.3|6295.3|7
1621417900000|2021-05-19 09:51:40|6296.3|6295.3|6297|6296|6298|6297|6296.3|6295.3|66
1621417910000|2021-05-19 09:51:50|6297.3|6296.3|6296|6295|6297.3|6296.3|6296|6295|13
1621417920000|2021-05-19 09:52:00|6296.3|6295.3|6296.3|6295.3|6296.3|6295.3|6295.8|6294.8|23
1621417930000|2021-05-19 09:52:10|6296.5|6295.5|6296.5|6295.5|6296.5|6295.5|6296.3|6295.3|0
1621417940000|2021-05-19 09:52:20|6296.3|6295.3|6296.8|6295.8|6296.8|6295.8|6295.3|6294.3|62
1621417950000|2021-05-19 09:52:30|6297|6296|6297.3|6296.3|6297.3|6296.3|6296.8|6295.8|4
1621417960000|2021-05-19 09:52:40|6297|6296|6297.5|6296.5|6297.8|6296.8|6296.3|6295.3|30
1621417970000|2021-05-19 09:52:50|6297.3|6296.3|6297.8|6296.8|6297.8|6296.8|6297.3|6296.3|445
1621417980000|2021-05-19 09:53:00|6298|6297|6298.5|6297.5|6298.8|6297.8|6298|6297|15
1621417990000|2021-05-19 09:53:10|6298.3|6297.3|6299|6298|6299|6298|6298.3|6297.3|12
1621418000000|2021-05-19 09:53:20|6299.3|6298.3|6299|6298|6299.8|6298.8|6299|6298|14
1621418010000|2021-05-19 09:53:30|6299.3|6298.3|6298.5|6297.5|6299.8|6298.8|6298.5|6297.5|15
1621418020000|2021-05-19 09:53:40|6298.3|6297.3|6297.8|6296.8|6298.3|6297.3|6297.3|6296.3|11
1621418030000|2021-05-19 09:53:50|6297.5|6296.5|6297.5|6296.5|6298.3|6297.3|6297.5|6296.5|22
1621418040000|2021-05-19 09:54:00|6297.8|6296.8|6298.5|6297.5|6298.5|6297.5|6297.5|6296.5|5
1621418050000|2021-05-19 09:54:10|6298.3|6297.3|6298.3|6297.3|6298.8|6297.8|6298|6297|7
1621418060000|2021-05-19 09:54:20|6298|6297|6296.8|6295.8|6298|6297|6296.8|6295.8|14
1621418070000|2021-05-19 09:54:30|6297|6296|6296.8|6295.8|6297.3|6296.3|6296.8|6295.8|18
1621418080000|2021-05-19 09:54:40|6296.3|6295.3|6296.3|6295.3|6296.5|6295.5|6295.8|6294.8|178
1621418090000|2021-05-19 09:54:50|6296|6295|6295.3|6294.3|6296.3|6295.3|6295.3|6294.3|5
1621418100000|2021-05-19 09:55:00|6295|6294|6295.3|6294.3|6295.3|6294.3|6293.8|6292.8|34
1621418110000|2021-05-19 09:55:10|6295|6294|6295.8|6294.8|6296|6295|6295|6294|9
1621418120000|2021-05-19 09:55:20|6296|6295|6295|6294|6296|6295|6294.8|6293.8|4
1621418130000|2021-05-19 09:55:30|6295.3|6294.3|6294.3|6293.3|6295.3|6294.3|6294.3|6293.3|11
1621418140000|2021-05-19 09:55:40|6294.5|6293.5|6294|6293|6294.8|6293.8|6293.8|6292.8|5
1621418150000|2021-05-19 09:55:50|6293.8|6292.8|6293.5|6292.5|6294|6293|6293.5|6292.5|0
1621418160000|2021-05-19 09:56:00|6293.8|6292.8|6293.5|6292.5|6293.8|6292.8|6292.8|6291.8|10
1621418170000|2021-05-19 09:56:10|6293.3|6292.3|6293|6292|6293.5|6292.5|6292.8|6291.8|4
1621418180000|2021-05-19 09:56:20|6293.3|6292.3|6293.3|6292.3|6293.5|6292.5|6292.8|6291.8|1
1621418190000|2021-05-19 09:56:30|6293.5|6292.5|6292.5|6291.5|6293.5|6292.5|6292.3|6291.3|25
1621418200000|2021-05-19 09:56:40|6292.8|6291.8|6292.8|6291.8|6293|6292|6292.5|6291.5|1
1621418210000|2021-05-19 09:56:50|6293|6292|6293|6292|6293|6292|6292.8|6291.8|1
1621418220000|2021-05-19 09:57:00|6293.3|6292.3|6292|6291|6293.5|6292.5|6292|6291|11
1621418230000|2021-05-19 09:57:10|6291.8|6290.8|6291|6290|6291.8|6290.8|6290.5|6289.5|24
1621418240000|2021-05-19 09:57:20|6291.3|6290.3|6291.8|6290.8|6292.3|6291.3|6291.3|6290.3|19
1621418250000|2021-05-19 09:57:30|6292|6291|6292.5|6291.5|6292.5|6291.5|6291.8|6290.8|3
1621418260000|2021-05-19 09:57:40|6292.8|6291.8|6292.8|6291.8|6293|6292|6292.5|6291.5|2
1621418270000|2021-05-19 09:57:50|6293|6292|6293.3|6292.3|6293.5|6292.5|6292.5|6291.5|5
1621418280000|2021-05-19 09:58:00|6293|6292|6292.5|6291.5|6293|6292|6292.3|6291.3|9
1621418290000|2021-05-19 09:58:10|6292.3|6291.3|6293.3|6292.3|6293.5|6292.5|6292|6291|14
1621418300000|2021-05-19 09:58:20|6293.5|6292.5|6293.5|6292.5|6294.3|6293.3|6293.3|6292.3|16
1621418310000|2021-05-19 09:58:30|6293.8|6292.8|6293.8|6292.8|6294|6293|6293.5|6292.5|1
1621418320000|2021-05-19 09:58:40|6294|6293|6293.8|6292.8|6294|6293|6293.5|6292.5|13
1621418330000|2021-05-19 09:58:50|6293.5|6292.5|6293.3|6292.3|6293.5|6292.5|6292.3|6291.3|9
1621418340000|2021-05-19 09:59:00|6293|6292|6293.3|6292.3|6293.3|6292.3|6292.5|6291.5|8
1621418350000|2021-05-19 09:59:10|6293.5|6292.5|6293.8|6292.8|6294|6293|6293.5|6292.5|5
1621418360000|2021-05-19 09:59:20|6293.3|6292.3|6292.8|6291.8|6293.5|6292.5|6292.8|6291.8|5
1621418370000|2021-05-19 09:59:30|6292.5|6291.5|6292.3|6291.3|6292.5|6291.5|6292.3|6291.3|5
1621418380000|2021-05-19 09:59:40|6292|6291|6291.5|6290.5|6292|6291|6291.3|6290.3|14
1621418390000|2021-05-19 09:59:50|6291.8|6290.8|6291.3|6290.3|6292|6291|6290.8|6289.8|19
1621418400000|2021-05-19 10:00:00|6291.5|6290.5|6291.5|6290.5|6292|6291|6291|6290|27
1621418410000|2021-05-19 10:00:10|6291.3|6290.3|6291.3|6290.3|6292|6291|6291.3|6290.3|1
1621418420000|2021-05-19 10:00:20|6291|6290|6291.3|6290.3|6291.3|6290.3|6290.8|6289.8|0
1621418430000|2021-05-19 10:00:30|6291.5|6290.5|6291.5|6290.5|6291.5|6290.5|6291|6290|2
1621418440000|2021-05-19 10:00:40|6291.3|6290.3|6291.5|6290.5|6291.5|6290.5|6291.3|6290.3|0
1621418450000|2021-05-19 10:00:50|6292|6291|6292.8|6291.8|6292.8|6291.8|6292|6291|8
1621418460000|2021-05-19 10:01:00|6293|6292|6292.5|6291.5|6293|6292|6291.8|6290.8|3
1621418470000|2021-05-19 10:01:10|6292.8|6291.8|6293|6292|6293|6292|6292.5|6291.5|8
1621418480000|2021-05-19 10:01:20|6292.8|6291.8|6294.5|6293.5|6294.5|6293.5|6292.8|6291.8|21
1621418490000|2021-05-19 10:01:30|6294.3|6293.3|6294.8|6293.8|6294.8|6293.8|6294.3|6293.3|3
1621418500000|2021-05-19 10:01:40|6295|6294|6295|6294|6295.5|6294.5|6294.8|6293.8|8
1621418510000|2021-05-19 10:01:50|6294.8|6293.8|6294.8|6293.8|6295|6294|6294.5|6293.5|19
1621418520000|2021-05-19 10:02:00|6294.5|6293.5|6293.8|6292.8|6294.5|6293.5|6293.5|6292.5|12
1621418530000|2021-05-19 10:02:10|6293.5|6292.5|6292.5|6291.5|6294|6293|6292.5|6291.5|13
1621418540000|2021-05-19 10:02:20|6292.3|6291.3|6293.3|6292.3|6293.5|6292.5|6292.3|6291.3|3
1621418550000|2021-05-19 10:02:30|6293.5|6292.5|6292.5|6291.5|6293.5|6292.5|6292.3|6291.3|7
1621418560000|2021-05-19 10:02:40|6292.3|6291.3|6292|6291|6292.5|6291.5|6292|6291|0
1621418570000|2021-05-19 10:02:50|6292.3|6291.3|6291.8|6290.8|6292.3|6291.3|6291.8|6290.8|1
1621418580000|2021-05-19 10:03:00|6292|6291|6291|6290|6292|6291|6290.8|6289.8|6
1621418590000|2021-05-19 10:03:10|6290.8|6289.8|6290.5|6289.5|6291|6290|6290.3|6289.3|11
1621418600000|2021-05-19 10:03:20|6290.8|6289.8|6291.5|6290.5|6291.5|6290.5|6290.5|6289.5|5
1621418610000|2021-05-19 10:03:30|6291.3|6290.3|6291|6290|6291.5|6290.5|6291|6290|0
1621418620000|2021-05-19 10:03:40|6290.8|6289.8|6291|6290|6291|6290|6290.5|6289.5|1
1621418630000|2021-05-19 10:03:50|6290.8|6289.8|6290.8|6289.8|6290.8|6289.8|6290.5|6289.5|1
1621418640000|2021-05-19 10:04:00|6291|6290|6293.3|6292.3|6293.3|6292.3|6291|6290|14
1621418650000|2021-05-19 10:04:10|6293.5|6292.5|6293.5|6292.5|6294|6293|6293.5|6292.5|17
1621418660000|2021-05-19 10:04:20|6293.8|6292.8|6293|6292|6293.8|6292.8|6293|6292|2
1621418670000|2021-05-19 10:04:30|6292.8|6291.8|6293.8|6292.8|6294.3|6293.3|6292.8|6291.8|12
1621418680000|2021-05-19 10:04:40|6294|6293|6294|6293|6294.3|6293.3|6293.8|6292.8|8
1621418690000|2021-05-19 10:04:50|6294.3|6293.3|6294|6293|6294.3|6293.3|6294|6293|2
1621418700000|2021-05-19 10:05:00|6293.8|6292.8|6294.3|6293.3|6294.5|6293.5|6293.8|6292.8|4
1621418710000|2021-05-19 10:05:10|6294.5|6293.5|6294|6293|6294.5|6293.5|6293.8|6292.8|1
1621418720000|2021-05-19 10:05:20|6294.3|6293.3|6292|6291|6294.5|6293.5|6292|6291|25
1621418730000|2021-05-19 10:05:30|6292.3|6291.3|6292.8|6291.8|6293.3|6292.3|6292|6291|12
1621418740000|2021-05-19 10:05:40|6292.5|6291.5|6292.5|6291.5|6292.8|6291.8|6292.3|6291.3|0
1621418750000|2021-05-19 10:05:50|6292.8|6291.8|6293|6292|6293.3|6292.3|6292.5|6291.5|7
1621418760000|2021-05-19 10:06:00|6293.3|6292.3|6292.8|6291.8|6293.5|6292.5|6292.8|6291.8|1
1621418770000|2021-05-19 10:06:10|6293|6292|6293|6292|6293.3|6292.3|6292.8|6291.8|3
1621418780000|2021-05-19 10:06:20|6292.8|6291.8|6291.3|6290.3|6293|6292|6291.3|6290.3|15
1621418790000|2021-05-19 10:06:30|6291|6290|6291.5|6290.5|6291.8|6290.8|6291|6290|10
1621418800000|2021-05-19 10:06:40|6291.3|6290.3|6291.5|6290.5|6291.5|6290.5|6291|6290|2
1621418810000|2021-05-19 10:06:50|6291.3|6290.3|6292|6291|6292|6291|6291.3|6290.3|10
1621418820000|2021-05-19 10:07:00|6291.8|6290.8|6292.3|6291.3|6292.3|6291.3|6291.8|6290.8|4
1621418830000|2021-05-19 10:07:10|6292|6291|6292.5|6291.5|6292.8|6291.8|6292|6291|0
1621418840000|2021-05-19 10:07:20|6292.8|6291.8|6292.5|6291.5|6292.8|6291.8|6292|6291|1
1621418850000|2021-05-19 10:07:30|6292.8|6291.8|6293.5|6292.5|6293.8|6292.8|6292.8|6291.8|17
1621418860000|2021-05-19 10:07:40|6293.3|6292.3|6293.5|6292.5|6293.8|6292.8|6293.3|6292.3|34
1621418870000|2021-05-19 10:07:50|6293.8|6292.8|6293.3|6292.3|6293.8|6292.8|6293|6292|3
1621418880000|2021-05-19 10:08:00|6293.5|6292.5|6293|6292|6294|6293|6293|6292|27
1621418890000|2021-05-19 10:08:10|6293.3|6292.3|6293.3|6292.3|6293.5|6292.5|6293|6292|0
1621418900000|2021-05-19 10:08:20|6293.5|6292.5|6293.5|6292.5|6293.5|6292.5|6293|6292|0
1621418910000|2021-05-19 10:08:30|6293.3|6292.3|6293|6292|6293.5|6292.5|6292.8|6291.8|3
1621418920000|2021-05-19 10:08:40|6293.3|6292.3|6293|6292|6293.3|6292.3|6293|6292|0
1621418930000|2021-05-19 10:08:50|6292.8|6291.8|6293|6292|6293|6292|6292.8|6291.8|0
1621418940000|2021-05-19 10:09:00|6293.3|6292.3|6292.5|6291.5|6293.3|6292.3|6292.5|6291.5|3
1621418960000|2021-05-19 10:09:20|6292.8|6291.8|6291|6290|6292.8|6291.8|6290.8|6289.8|13
1621418970000|2021-05-19 10:09:30|6291.3|6290.3|6289.5|6288.5|6291.3|6290.3|6289.3|6288.3|15
1621418980000|2021-05-19 10:09:40|6289.3|6288.3|6289.5|6288.5|6289.8|6288.8|6289.3|6288.3|5
1621418990000|2021-05-19 10:09:50|6289.3|6288.3|6288.8|6287.8|6289.3|6288.3|6288|6287|26
1621419000000|2021-05-19 10:10:00|6289|6288|6289.8|6288.8|6289.8|6288.8|6288.5|6287.5|21
1621419010000|2021-05-19 10:10:10|6289.5|6288.5|6289.5|6288.5|6289.5|6288.5|6289.3|6288.3|159
1621419020000|2021-05-19 10:10:20|6289.8|6288.8|6290.8|6289.8|6290.8|6289.8|6289.5|6288.5|2
1621419030000|2021-05-19 10:10:30|6290.5|6289.5|6290.5|6289.5|6290.5|6289.5|6289.8|6288.8|5
1621419040000|2021-05-19 10:10:40|6290.3|6289.3|6289.3|6288.3|6290.3|6289.3|6289.3|6288.3|18
1621419050000|2021-05-19 10:10:50|6289.5|6288.5|6288.8|6287.8|6289.5|6288.5|6288.8|6287.8|4
1621419060000|2021-05-19 10:11:00|6288.5|6287.5|6289.3|6288.3|6289.3|6288.3|6288.5|6287.5|5
1621419070000|2021-05-19 10:11:10|6289|6288|6288.8|6287.8|6289|6288|6288.8|6287.8|2
1621419080000|2021-05-19 10:11:20|6289|6288|6289|6288|6289|6288|6288.3|6287.3|8
1621419090000|2021-05-19 10:11:30|6288.8|6287.8|6288.8|6287.8|6289|6288|6288.8|6287.8|0
1621419100000|2021-05-19 10:11:40|6289|6288|6290.3|6289.3|6290.5|6289.5|6288.8|6287.8|3
1621419110000|2021-05-19 10:11:50|6290.5|6289.5|6290.3|6289.3|6290.5|6289.5|6290|6289|5
1621419120000|2021-05-19 10:12:00|6290|6289|6290|6289|6290.3|6289.3|6289.8|6288.8|1
1621419130000|2021-05-19 10:12:10|6290.3|6289.3|6289.8|6288.8|6291|6290|6289.8|6288.8|14
1621419140000|2021-05-19 10:12:20|6290|6289|6289.5|6288.5|6290.3|6289.3|6289.3|6288.3|5
1621419150000|2021-05-19 10:12:30|6289.3|6288.3|6289.5|6288.5|6289.5|6288.5|6288.8|6287.8|2
1621419160000|2021-05-19 10:12:40|6289.3|6288.3|6289.3|6288.3|6289.5|6288.5|6289.3|6288.3|12
1621419170000|2021-05-19 10:12:50|6289|6288|6288.8|6287.8|6289|6288|6288.5|6287.5|8
1621419180000|2021-05-19 10:13:00|6289|6288|6288.3|6287.3|6289|6288|6288|6287|6
1621419190000|2021-05-19 10:13:10|6288|6287|6288.8|6287.8|6289.3|6288.3|6288|6287|3
1621419200000|2021-05-19 10:13:20|6289|6288|6289.3|6288.3|6289.5|6288.5|6289|6288|0
1621419210000|2021-05-19 10:13:30|6289|6288|6289.3|6288.3|6289.5|6288.5|6289|6288|0
1621419220000|2021-05-19 10:13:40|6289|6288|6289.5|6288.5|6290|6289|6289|6288|4
1621419230000|2021-05-19 10:13:50|6289.8|6288.8|6289.8|6288.8|6289.8|6288.8|6289.5|6288.5|2
1621419240000|2021-05-19 10:14:00|6290|6289|6290.3|6289.3|6290.5|6289.5|6290|6289|2
1621419250000|2021-05-19 10:14:10|6290|6289|6289|6288|6290.3|6289.3|6288.8|6287.8|89
1621419260000|2021-05-19 10:14:20|6289.3|6288.3|6289|6288|6289.3|6288.3|6289|6288|2
1621419270000|2021-05-19 10:14:30|6288.8|6287.8|6288.8|6287.8|6289|6288|6288.8|6287.8|11
1621419280000|2021-05-19 10:14:40|6288.5|6287.5|6287.8|6286.8|6288.8|6287.8|6287.8|6286.8|18
1621419290000|2021-05-19 10:14:50|6287.5|6286.5|6287.8|6286.8|6287.8|6286.8|6287.5|6286.5|0
1621419300000|2021-05-19 10:15:00|6287.5|6286.5|6288.3|6287.3|6289|6288|6287.3|6286.3|14
1621419310000|2021-05-19 10:15:10|6288|6287|6288|6287|6288.3|6287.3|6287.8|6286.8|1
1621419320000|2021-05-19 10:15:20|6288.3|6287.3|6287.8|6286.8|6288.3|6287.3|6287.8|6286.8|2
1621419330000|2021-05-19 10:15:30|6288|6287|6287.5|6286.5|6288|6287|6287.5|6286.5|4
1621419340000|2021-05-19 10:15:40|6287.3|6286.3|6287.5|6286.5|6287.5|6286.5|6287.3|6286.3|8
1621419350000|2021-05-19 10:15:50|6287.3|6286.3|6286.8|6285.8|6287.5|6286.5|6286.8|6285.8|6
1621419360000|2021-05-19 10:16:00|6286.3|6285.3|6286.5|6285.5|6286.8|6285.8|6286.3|6285.3|3
1621419370000|2021-05-19 10:16:10|6286.8|6285.8|6287.5|6286.5|6287.8|6286.8|6286.8|6285.8|6
1621419380000|2021-05-19 10:16:20|6287.3|6286.3|6287.5|6286.5|6287.5|6286.5|6287|6286|1
1621419390000|2021-05-19 10:16:30|6287.8|6286.8|6288.3|6287.3|6288.5|6287.5|6287.8|6286.8|68
1621419400000|2021-05-19 10:16:40|6288|6287|6288|6287|6288|6287|6287.5|6286.5|1
1621419410000|2021-05-19 10:16:50|6287.8|6286.8|6287.8|6286.8|6288|6287|6287.5|6286.5|2
1621419420000|2021-05-19 10:17:00|6287.5|6286.5|6288|6287|6288.3|6287.3|6287.5|6286.5|6
1621419430000|2021-05-19 10:17:10|6287.8|6286.8|6288|6287|6288.3|6287.3|6287.8|6286.8|2
1621419440000|2021-05-19 10:17:20|6287.8|6286.8|6288|6287|6288.3|6287.3|6287.8|6286.8|2
1621419450000|2021-05-19 10:17:30|6287.8|6286.8|6286.8|6285.8|6288.3|6287.3|6286.5|6285.5|10
1621419460000|2021-05-19 10:17:40|6287|6286|6286.8|6285.8|6287.3|6286.3|6286.5|6285.5|5
1621419470000|2021-05-19 10:17:50|6286.5|6285.5|6287.3|6286.3|6287.5|6286.5|6286.3|6285.3|3
1621419480000|2021-05-19 10:18:00|6287|6286|6287|6286|6287.3|6286.3|6286.5|6285.5|3
1621419490000|2021-05-19 10:18:10|6287.3|6286.3|6287.8|6286.8|6288|6287|6287.3|6286.3|0
1621419500000|2021-05-19 10:18:20|6288|6287|6288|6287|6288.3|6287.3|6288|6287|2
1621419510000|2021-05-19 10:18:30|6288.3|6287.3|6288.3|6287.3|6288.8|6287.8|6288|6287|4
1621419520000|2021-05-19 10:18:40|6288.5|6287.5|6289.5|6288.5|6289.8|6288.8|6288.5|6287.5|16
1621419530000|2021-05-19 10:18:50|6289.8|6288.8|6289.8|6288.8|6290.3|6289.3|6289.3|6288.3|14
1621419540000|2021-05-19 10:19:00|6289.5|6288.5|6289.3|6288.3|6290|6289|6289.3|6288.3|9
1621419550000|2021-05-19 10:19:10|6289.5|6288.5|6290|6289|6290.3|6289.3|6289.5|6288.5|11
1621419560000|2021-05-19 10:19:20|6289.8|6288.8|6290.5|6289.5|6291|6290|6289.8|6288.8|7
1621419570000|2021-05-19 10:19:30|6290.3|6289.3|6289.8|6288.8|6290.5|6289.5|6289.8|6288.8|24
1621419580000|2021-05-19 10:19:40|6290|6289|6290.3|6289.3|6290.3|6289.3|6290|6289|3
1621419590000|2021-05-19 10:19:50|6290|6289|6289.3|6288.3|6290.8|6289.8|6289.3|6288.3|17
1621419600000|2021-05-19 10:20:00|6289.5|6288.5|6289.3|6288.3|6289.5|6288.5|6289.3|6288.3|8
1621419610000|2021-05-19 10:20:10|6289.5|6288.5|6289.3|6288.3|6289.8|6288.8|6289.3|6288.3|4
1621419620000|2021-05-19 10:20:20|6289|6288|6289.3|6288.3|6289.3|6288.3|6289|6288|13
1621419630000|2021-05-19 10:20:30|6289|6288|6289|6288|6289.3|6288.3|6288|6287|36
1621419640000|2021-05-19 10:20:40|6289.3|6288.3|6289.3|6288.3|6289.3|6288.3|6289|6288|3
1621419650000|2021-05-19 10:20:50|6289|6288|6289|6288|6289.3|6288.3|6288.8|6287.8|4
1621419660000|2021-05-19 10:21:00|6288.8|6287.8|6288.8|6287.8|6288.8|6287.8|6288.5|6287.5|15
1621419670000|2021-05-19 10:21:10|6288.5|6287.5|6288.8|6287.8|6288.8|6287.8|6288|6287|3
1621419680000|2021-05-19 10:21:20|6289|6288|6289.3|6288.3|6289.3|6288.3|6289|6288|2
1621419690000|2021-05-19 10:21:30|6289|6288|6289.3|6288.3|6289.3|6288.3|6288.3|6287.3|19
1621419700000|2021-05-19 10:21:40|6289|6288|6289|6288|6289.3|6288.3|6289|6288|1
1621419710000|2021-05-19 10:21:50|6288.8|6287.8|6289|6288|6289|6288|6288.8|6287.8|1
1621419720000|2021-05-19 10:22:00|6289.3|6288.3|6288.8|6287.8|6289.3|6288.3|6288.5|6287.5|20
1621419730000|2021-05-19 10:22:10|6288.5|6287.5|6288.3|6287.3|6288.5|6287.5|6288|6287|9
1621419740000|2021-05-19 10:22:20|6288.5|6287.5|6288.3|6287.3|6288.5|6287.5|6288.3|6287.3|5
1621419750000|2021-05-19 10:22:30|6288|6287|6287.8|6286.8|6288|6287|6287.5|6286.5|2
1621419760000|2021-05-19 10:22:40|6287.5|6286.5|6287.8|6286.8|6288|6287|6287.5|6286.5|8
1621419770000|2021-05-19 10:22:50|6288|6287|6288.8|6287.8|6288.8|6287.8|6288|6287|7
1621419780000|2021-05-19 10:23:00|6289|6288|6288.8|6287.8|6289.3|6288.3|6288.8|6287.8|2
1621419790000|2021-05-19 10:23:10|6288.5|6287.5|6288.8|6287.8|6289|6288|6288.5|6287.5|2
1621419800000|2021-05-19 10:23:20|6288.5|6287.5|6288.5|6287.5|6288.8|6287.8|6287.8|6286.8|24
1621419810000|2021-05-19 10:23:30|6288.8|6287.8|6289.5|6288.5|6289.8|6288.8|6288.8|6287.8|6
1621419820000|2021-05-19 10:23:40|6289.8|6288.8|6289.8|6288.8|6289.8|6288.8|6288.8|6287.8|12
1621419830000|2021-05-19 10:23:50|6289.5|6288.5|6290.8|6289.8|6290.8|6289.8|6289.5|6288.5|26
1621419840000|2021-05-19 10:24:00|6291|6290|6291|6290|6291|6290|6290.5|6289.5|17
1621419850000|2021-05-19 10:24:10|6291.3|6290.3|6290.5|6289.5|6291.3|6290.3|6290.3|6289.3|2
1621419860000|2021-05-19 10:24:20|6290.8|6289.8|6291.3|6290.3|6291.3|6290.3|6290.5|6289.5|4
1621419870000|2021-05-19 10:24:30|6291|6290|6291.3|6290.3|6291.3|6290.3|6291|6290|4
1621419880000|2021-05-19 10:24:40|6291|6290|6290.8|6289.8|6291|6290|6290.5|6289.5|1
1621419890000|2021-05-19 10:24:50|6291|6290|6291.3|6290.3|6291.3|6290.3|6291|6290|3
1621419900000|2021-05-19 10:25:00|6291|6290|6290.5|6289.5|6291|6290|6289.5|6288.5|19
1621419910000|2021-05-19 10:25:10|6290.3|6289.3|6289.8|6288.8|6290.5|6289.5|6289.8|6288.8|5
1621419920000|2021-05-19 10:25:20|6290|6289|6289.8|6288.8|6290.3|6289.3|6289.8|6288.8|2
1621419930000|2021-05-19 10:25:30|6290|6289|6290.3|6289.3|6290.3|6289.3|6290|6289|11
1621419940000|2021-05-19 10:25:40|6290|6289|6290|6289|6290|6289|6290|6289|1
1621419950000|2021-05-19 10:25:50|6289.8|6288.8|6290.3|6289.3|6290.3|6289.3|6289.8|6288.8|3
1621419960000|2021-05-19 10:26:00|6290.5|6289.5|6288.5|6287.5|6290.5|6289.5|6288.5|6287.5|8
1621419970000|2021-05-19 10:26:10|6288.8|6287.8|6288|6287|6288.8|6287.8|6288|6287|2
1621419980000|2021-05-19 10:26:20|6287.8|6286.8|6287.5|6286.5|6287.8|6286.8|6287.3|6286.3|2
1621419990000|2021-05-19 10:26:30|6287.3|6286.3|6287.5|6286.5|6287.5|6286.5|6287|6286|3
1621420000000|2021-05-19 10:26:40|6287.3|6286.3|6287.5|6286.5|6287.5|6286.5|6287|6286|1
1621420010000|2021-05-19 10:26:50|6287.8|6286.8|6287.3|6286.3|6287.8|6286.8|6287|6286|1
1621420020000|2021-05-19 10:27:00|6287|6286|6287.5|6286.5|6287.5|6286.5|6286.8|6285.8|5
1621420030000|2021-05-19 10:27:10|6287.8|6286.8|6288|6287|6288.3|6287.3|6287.5|6286.5|29
1621420040000|2021-05-19 10:27:20|6288.3|6287.3|6288|6287|6288.3|6287.3|6287.8|6286.8|2
1621420050000|2021-05-19 10:27:30|6287.8|6286.8|6290|6289|6290.3|6289.3|6287.8|6286.8|98
1621420060000|2021-05-19 10:27:40|6289.8|6288.8|6289.8|6288.8|6290.3|6289.3|6289.8|6288.8|0
1621420070000|2021-05-19 10:27:50|6289.5|6288.5|6288|6287|6289.5|6288.5|6288|6287|60
1621420080000|2021-05-19 10:28:00|6288.3|6287.3|6287.5|6286.5|6288.3|6287.3|6287.5|6286.5|4
1621420090000|2021-05-19 10:28:10|6287.3|6286.3|6287|6286|6287.3|6286.3|6286.8|6285.8|5
1621420100000|2021-05-19 10:28:20|6286.8|6285.8|6287|6286|6287.3|6286.3|6286.8|6285.8|1
1621420110000|2021-05-19 10:28:30|6286.8|6285.8|6286.8|6285.8|6286.8|6285.8|6286.8|6285.8|0
1621420120000|2021-05-19 10:28:40|6286.5|6285.5|6287|6286|6287.3|6286.3|6286.5|6285.5|7
1621420130000|2021-05-19 10:28:50|6286.8|6285.8|6286.8|6285.8|6286.8|6285.8|6286.3|6285.3|13
1621420140000|2021-05-19 10:29:00|6287|6286|6287.3|6286.3|6287.3|6286.3|6286.8|6285.8|4
1621420150000|2021-05-19 10:29:10|6287.5|6286.5|6288|6287|6288.5|6287.5|6287.5|6286.5|8
1621420160000|2021-05-19 10:29:20|6288.3|6287.3|6289.5|6288.5|6289.5|6288.5|6288.3|6287.3|3
1621420170000|2021-05-19 10:29:30|6289.3|6288.3|6289.3|6288.3|6290|6289|6289.3|6288.3|8
1621420180000|2021-05-19 10:29:40|6288.8|6287.8|6288|6287|6288.8|6287.8|6287.8|6286.8|5
1621420190000|2021-05-19 10:29:50|6287.8|6286.8|6288|6287|6288.3|6287.3|6287.8|6286.8|2
1621420200000|2021-05-19 10:30:00|6287.8|6286.8|6288|6287|6288|6287|6287.8|6286.8|14
1621420210000|2021-05-19 10:30:10|6287.8|6286.8|6287.5|6286.5|6287.8|6286.8|6287.5|6286.5|0
1621420220000|2021-05-19 10:30:20|6287.8|6286.8|6287.5|6286.5|6287.8|6286.8|6287.5|6286.5|2
1621420230000|2021-05-19 10:30:30|6287.3|6286.3|6287.8|6286.8|6288|6287|6287.3|6286.3|7
1621420240000|2021-05-19 10:30:40|6287.5|6286.5|6287.3|6286.3|6287.8|6286.8|6286.5|6285.5|38
1621420250000|2021-05-19 10:30:50|6286.8|6285.8|6286|6285|6286.8|6285.8|6286|6285|7
1621420260000|2021-05-19 10:31:00|6286.3|6285.3|6286|6285|6286.5|6285.5|6286|6285|0
1621420270000|2021-05-19 10:31:10|6286.3|6285.3|6285.5|6284.5|6287|6286|6285.5|6284.5|5
1621420280000|2021-05-19 10:31:20|6285.3|6284.3|6285.5|6284.5|6285.5|6284.5|6285|6284|2
1621420290000|2021-05-19 10:31:30|6285.3|6284.3|6285.8|6284.8|6285.8|6284.8|6284.8|6283.8|5
1621420300000|2021-05-19 10:31:40|6286|6285|6286.3|6285.3|6286.3|6285.3|6285.5|6284.5|6
1621420310000|2021-05-19 10:31:50|6286|6285|6286|6285|6286|6285|6285.8|6284.8|3
1621420320000|2021-05-19 10:32:00|6285.8|6284.8|6284.8|6283.8|6286|6285|6284.8|6283.8|5
1621420330000|2021-05-19 10:32:10|6284.5|6283.5|6284.5|6283.5|6284.8|6283.8|6284.3|6283.3|4
1621420340000|2021-05-19 10:32:20|6284.3|6283.3|6285.5|6284.5|6285.5|6284.5|6284.3|6283.3|6
1621420350000|2021-05-19 10:32:30|6285.3|6284.3|6285.5|6284.5|6285.5|6284.5|6284.8|6283.8|1
1621420360000|2021-05-19 10:32:40|6285.8|6284.8|6285.5|6284.5|6286|6285|6285.5|6284.5|1
1621420370000|2021-05-19 10:32:50|6285.8|6284.8|6284.5|6283.5|6285.8|6284.8|6284.5|6283.5|8
1621420380000|2021-05-19 10:33:00|6284.8|6283.8|6284|6283|6284.8|6283.8|6283.8|6282.8|13
1621420390000|2021-05-19 10:33:10|6283.8|6282.8|6284|6283|6284.3|6283.3|6283.8|6282.8|2
1621420400000|2021-05-19 10:33:20|6284.3|6283.3|6285|6284|6285.3|6284.3|6284|6283|2
1621420410000|2021-05-19 10:33:30|6284.8|6283.8|6284.5|6283.5|6284.8|6283.8|6284.3|6283.3|1
1621420420000|2021-05-19 10:33:40|6284.3|6283.3|6283.3|6282.3|6284.8|6283.8|6283.3|6282.3|0
1621420430000|2021-05-19 10:33:50|6283|6282|6282.8|6281.8|6283.3|6282.3|6282.8|6281.8|2
1621420440000|2021-05-19 10:34:00|6283|6282|6283|6282|6283.3|6282.3|6282.8|6281.8|0
1621420450000|2021-05-19 10:34:10|6283.3|6282.3|6283|6282|6283.3|6282.3|6283|6282|2
1621420460000|2021-05-19 10:34:20|6282.8|6281.8|6283.5|6282.5|6283.8|6282.8|6282.8|6281.8|2
1621420470000|2021-05-19 10:34:30|6283.3|6282.3|6283.3|6282.3|6283.3|6282.3|6282.8|6281.8|6
1621420480000|2021-05-19 10:34:40|6283|6282|6283.5|6282.5|6283.5|6282.5|6283|6282|2
1621420490000|2021-05-19 10:34:50|6283.3|6282.3|6282.8|6281.8|6283.3|6282.3|6282.8|6281.8|189
1621420500000|2021-05-19 10:35:00|6283|6282|6283|6282|6283|6282|6282.8|6281.8|45
1621420510000|2021-05-19 10:35:10|6283.3|6282.3|6284|6283|6284|6283|6283.3|6282.3|0
1621420520000|2021-05-19 10:35:20|6284.3|6283.3|6283.5|6282.5|6284.3|6283.3|6283.3|6282.3|20
1621420530000|2021-05-19 10:35:30|6283.8|6282.8|6284.5|6283.5|6284.5|6283.5|6283.3|6282.3|6
1621420540000|2021-05-19 10:35:40|6284.8|6283.8|6285|6284|6285|6284|6284.5|6283.5|7
1621420550000|2021-05-19 10:35:50|6284.8|6283.8|6284.8|6283.8|6285|6284|6284.5|6283.5|1
1621420560000|2021-05-19 10:36:00|6284.5|6283.5|6284.5|6283.5|6285|6284|6284.5|6283.5|2
1621420570000|2021-05-19 10:36:10|6284.8|6283.8|6285.3|6284.3|6285.3|6284.3|6284.5|6283.5|0
1621420580000|2021-05-19 10:36:20|6285.5|6284.5|6285.5|6284.5|6286.3|6285.3|6285.3|6284.3|11
1621420590000|2021-05-19 10:36:30|6285.8|6284.8|6285.5|6284.5|6285.8|6284.8|6285.5|6284.5|2
1621420600000|2021-05-19 10:36:40|6285.3|6284.3|6285.3|6284.3|6285.5|6284.5|6285.3|6284.3|0
1621420610000|2021-05-19 10:36:50|6285|6284|6285.5|6284.5|6285.5|6284.5|6285|6284|1
1621420620000|2021-05-19 10:37:00|6285.3|6284.3|6284.5|6283.5|6285.3|6284.3|6284.5|6283.5|1
1621420630000|2021-05-19 10:37:10|6284.3|6283.3|6284.3|6283.3|6284.5|6283.5|6284.3|6283.3|3
1621420640000|2021-05-19 10:37:20|6284|6283|6284.3|6283.3|6284.3|6283.3|6284|6283|0
1621420650000|2021-05-19 10:37:30|6284|6283|6284|6283|6284.3|6283.3|6284|6283|5
1621420660000|2021-05-19 10:37:40|6284.3|6283.3|6284.8|6283.8|6284.8|6283.8|6284|6283|11
1621420670000|2021-05-19 10:37:50|6284.5|6283.5|6284.3|6283.3|6284.5|6283.5|6284.3|6283.3|12
1621420680000|2021-05-19 10:38:00|6284|6283|6284.3|6283.3|6284.3|6283.3|6284|6283|9
1621420690000|2021-05-19 10:38:10|6284.5|6283.5|6284|6283|6284.5|6283.5|6284|6283|6
1621420700000|2021-05-19 10:38:20|6284.3|6283.3|6285|6284|6285.3|6284.3|6284.3|6283.3|7
1621420710000|2021-05-19 10:38:30|6285.3|6284.3|6285|6284|6285.5|6284.5|6285|6284|104
1621420720000|2021-05-19 10:38:40|6285.3|6284.3|6285.3|6284.3|6285.3|6284.3|6285.3|6284.3|0
1621420730000|2021-05-19 10:38:50|6285.5|6284.5|6285.8|6284.8|6285.8|6284.8|6285.5|6284.5|10
1621420740000|2021-05-19 10:39:00|6285.5|6284.5|6285.5|6284.5|6285.8|6284.8|6285.3|6284.3|0
1621420750000|2021-05-19 10:39:10|6285.3|6284.3|6284.8|6283.8|6285.5|6284.5|6284.8|6283.8|10
1621420760000|2021-05-19 10:39:20|6285|6284|6283.5|6282.5|6285|6284|6283.5|6282.5|4
1621420770000|2021-05-19 10:39:30|6283.3|6282.3|6283.8|6282.8|6284|6283|6283.3|6282.3|7
1621420780000|2021-05-19 10:39:40|6284|6283|6284|6283|6284.3|6283.3|6283.8|6282.8|2
1621420790000|2021-05-19 10:39:50|6284.3|6283.3|6284.3|6283.3|6284.3|6283.3|6284.3|6283.3|0
1621420800000|2021-05-19 10:40:00|6284.8|6283.8|6285|6284|6285.3|6284.3|6284.8|6283.8|8
1621420810000|2021-05-19 10:40:10|6284.8|6283.8|6285.3|6284.3|6285.3|6284.3|6284.8|6283.8|6
1621420830000|2021-05-19 10:40:30|6285.5|6284.5|6285.8|6284.8|6285.8|6284.8|6285.5|6284.5|1
1621420840000|2021-05-19 10:40:40|6286|6285|6285.5|6284.5|6286.3|6285.3|6285.5|6284.5|10
1621420850000|2021-05-19 10:40:50|6285.8|6284.8|6285.5|6284.5|6286|6285|6285.5|6284.5|20
1621420860000|2021-05-19 10:41:00|6285.8|6284.8|6284.5|6283.5|6285.8|6284.8|6284.3|6283.3|12
1621420870000|2021-05-19 10:41:10|6284.3|6283.3|6284|6283|6284.5|6283.5|6284|6283|6
1621420880000|2021-05-19 10:41:20|6283.8|6282.8|6284.5|6283.5|6284.8|6283.8|6283.5|6282.5|6
1621420890000|2021-05-19 10:41:30|6284.8|6283.8|6284.3|6283.3|6284.8|6283.8|6284.3|6283.3|1
1621420900000|2021-05-19 10:41:40|6284.5|6283.5|6284.5|6283.5|6284.5|6283.5|6284.3|6283.3|0
1621420910000|2021-05-19 10:41:50|6284.3|6283.3|6284.5|6283.5|6284.5|6283.5|6284.3|6283.3|1
1621420920000|2021-05-19 10:42:00|6284.3|6283.3|6283.8|6282.8|6284.3|6283.3|6283.8|6282.8|3
1621420930000|2021-05-19 10:42:10|6284|6283|6284.3|6283.3|6284.5|6283.5|6283.8|6282.8|1
1621420940000|2021-05-19 10:42:20|6284|6283|6283.3|6282.3|6284|6283|6283|6282|4
1621420950000|2021-05-19 10:42:30|6283|6282|6284|6283|6284|6283|6283|6282|4
1621420960000|2021-05-19 10:42:40|6284.3|6283.3|6284|6283|6284.3|6283.3|6283.5|6282.5|6
1621420970000|2021-05-19 10:42:50|6283.8|6282.8|6284.3|6283.3|6284.5|6283.5|6283.8|6282.8|5
1621420980000|2021-05-19 10:43:00|6284.5|6283.5|6284|6283|6284.5|6283.5|6284|6283|3
1621420990000|2021-05-19 10:43:10|6283.8|6282.8|6283.5|6282.5|6283.8|6282.8|6283.3|6282.3|4
1621421000000|2021-05-19 10:43:20|6283.8|6282.8|6283.5|6282.5|6283.8|6282.8|6283.5|6282.5|1
1621421010000|2021-05-19 10:43:30|6283.8|6282.8|6284|6283|6284|6283|6283.3|6282.3|1
1621421020000|2021-05-19 10:43:40|6283.8|6282.8|6284|6283|6284|6283|6283.5|6282.5|0
1621421030000|2021-05-19 10:43:50|6284.3|6283.3|6284.5|6283.5|6284.5|6283.5|6284.3|6283.3|0
1621421040000|2021-05-19 10:44:00|6284.3|6283.3|6284.3|6283.3|6284.5|6283.5|6284|6283|5
1621421050000|2021-05-19 10:44:10|6284|6283|6284.3|6283.3|6284.5|6283.5|6284|6283|2
1621421060000|2021-05-19 10:44:20|6284.5|6283.5|6285|6284|6285|6284|6284.5|6283.5|4
1621421070000|2021-05-19 10:44:30|6284.8|6283.8|6284.8|6283.8|6284.8|6283.8|6284|6283|8
1621421080000|2021-05-19 10:44:40|6284.5|6283.5|6285.3|6284.3|6285.3|6284.3|6284.5|6283.5|8
1621421090000|2021-05-19 10:44:50|6285.5|6284.5|6285.5|6284.5|6286|6285|6285.5|6284.5|7
1621421100000|2021-05-19 10:45:00|6285.3|6284.3|6285.3|6284.3|6285.8|6284.8|6285|6284|5
1621421110000|2021-05-19 10:45:10|6285.5|6284.5|6285.3|6284.3|6285.8|6284.8|6285.3|6284.3|13
1621421120000|2021-05-19 10:45:20|6285.5|6284.5|6285.3|6284.3|6285.5|6284.5|6285|6284|3
1621421130000|2021-05-19 10:45:30|6285.5|6284.5|6285|6284|6285.5|6284.5|6285|6284|1
1621421140000|2021-05-19 10:45:40|6285.3|6284.3|6284.8|6283.8|6285.3|6284.3|6284.8|6283.8|2
1621421150000|2021-05-19 10:45:50|6285|6284|6285.3|6284.3|6285.3|6284.3|6284.8|6283.8|1
1621421160000|2021-05-19 10:46:00|6285|6284|6285.8|6284.8|6285.8|6284.8|6285|6284|1
1621421170000|2021-05-19 10:46:10|6285.5|6284.5|6286|6285|6286.3|6285.3|6285.5|6284.5|3
1621421180000|2021-05-19 10:46:20|6285.8|6284.8|6285.8|6284.8|6286.5|6285.5|6285.8|6284.8|3
1621421190000|2021-05-19 10:46:30|6286|6285|6287.3|6286.3|6287.5|6286.5|6286|6285|56
1621421200000|2021-05-19 10:46:40|6287.8|6286.8|6287|6286|6288.3|6287.3|6287|6286|32
1621421210000|2021-05-19 10:46:50|6286.8|6285.8|6287.8|6286.8|6287.8|6286.8|6286.5|6285.5|15
1621421220000|2021-05-19 10:47:00|6287.5|6286.5|6287.5|6286.5|6288|6287|6287.3|6286.3|8
1621421230000|2021-05-19 10:47:10|6287.3|6286.3|6286.8|6285.8|6287.3|6286.3|6286.5|6285.5|55
1621421240000|2021-05-19 10:47:20|6286.5|6285.5|6286.5|6285.5|6286.5|6285.5|6286.3|6285.3|5
1621421250000|2021-05-19 10:47:30|6286.3|6285.3|6286|6285|6286.5|6285.5|6286|6285|1
1621421260000|2021-05-19 10:47:40|6286.3|6285.3|6286|6285|6286.3|6285.3|6286|6285|2
1621421270000|2021-05-19 10:47:50|6286.3|6285.3|6286.5|6285.5|6286.5|6285.5|6286|6285|1
1621421280000|2021-05-19 10:48:00|6286.3|6285.3|6286.5|6285.5|6286.8|6285.8|6286.3|6285.3|0
1621421290000|2021-05-19 10:48:10|6286.3|6285.3|6287|6286|6287|6286|6286.3|6285.3|2
1621421300000|2021-05-19 10:48:20|6286.8|6285.8|6286.5|6285.5|6286.8|6285.8|6286.5|6285.5|1
1621421310000|2021-05-19 10:48:30|6286.8|6285.8|6286.8|6285.8|6287|6286|6286.8|6285.8|24
1621421320000|2021-05-19 10:48:40|6287|6286|6287.3|6286.3|6287.3|6286.3|6287|6286|2
1621421330000|2021-05-19 10:48:50|6286.8|6285.8|6287|6286|6287.3|6286.3|6286.8|6285.8|11
1621421340000|2021-05-19 10:49:00|6286.8|6285.8|6286.5|6285.5|6286.8|6285.8|6286.5|6285.5|5
1621421350000|2021-05-19 10:49:10|6286.8|6285.8|6286.8|6285.8|6286.8|6285.8|6286.5|6285.5|2
1621421360000|2021-05-19 10:49:20|6286.5|6285.5|6286.8|6285.8|6287|6286|6286.3|6285.3|5
1621421370000|2021-05-19 10:49:30|6286.5|6285.5|6286.5|6285.5|6286.5|6285.5|6286.5|6285.5|2
1621421380000|2021-05-19 10:49:40|6286.3|6285.3|6286.5|6285.5|6286.8|6285.8|6286.3|6285.3|3
1621421390000|2021-05-19 10:49:50|6286.8|6285.8|6286.5|6285.5|6286.8|6285.8|6286.5|6285.5|0
1621421400000|2021-05-19 10:50:00|6286.8|6285.8|6286.5|6285.5|6286.8|6285.8|6286.5|6285.5|0
1621421410000|2021-05-19 10:50:10|6286.3|6285.3|6286.3|6285.3|6286.3|6285.3|6286.3|6285.3|0
1621421420000|2021-05-19 10:50:20|6286.5|6285.5|6287|6286|6287|6286|6286.5|6285.5|5
1621421430000|2021-05-19 10:50:30|6286.8|6285.8|6287.3|6286.3|6287.3|6286.3|6286.8|6285.8|11
1621421440000|2021-05-19 10:50:40|6287.5|6286.5|6287.5|6286.5|6288|6287|6287.5|6286.5|5
1621421450000|2021-05-19 10:50:50|6287.8|6286.8|6287.8|6286.8|6287.8|6286.8|6287.5|6286.5|0
1621421460000|2021-05-19 10:51:00|6287.5|6286.5|6287.8|6286.8|6287.8|6286.8|6287.5|6286.5|0
1621421470000|2021-05-19 10:51:10|6288|6287|6287.8|6286.8|6288.5|6287.5|6287.8|6286.8|8
1621421480000|2021-05-19 10:51:20|6288|6287|6289|6288|6289|6288|6288|6287|28
1621421490000|2021-05-19 10:51:30|6288.8|6287.8|6289.3|6288.3|6289.3|6288.3|6288.8|6287.8|34
1621421500000|2021-05-19 10:51:40|6289.5|6288.5|6290|6289|6290|6289|6289.5|6288.5|12
1621421510000|2021-05-19 10:51:50|6289.8|6288.8|6289.5|6288.5|6289.8|6288.8|6289.3|6288.3|12
1621421520000|2021-05-19 10:52:00|6289.3|6288.3|6289.3|6288.3|6289.3|6288.3|6289|6288|4
1621421530000|2021-05-19 10:52:10|6289|6288|6289.3|6288.3|6289.5|6288.5|6289|6288|0
1621421540000|2021-05-19 10:52:20|6289.5|6288.5|6289.8|6288.8|6290.3|6289.3|6289.5|6288.5|6
1621421550000|2021-05-19 10:52:30|6290|6289|6289.5|6288.5|6290|6289|6289.3|6288.3|1
1621421560000|2021-05-19 10:52:40|6289.8|6288.8|6289.8|6288.8|6289.8|6288.8|6289.5|6288.5|215
1621421580000|2021-05-19 10:53:00|6289.5|6288.5|6288.5|6287.5|6289.8|6288.8|6287.8|6286.8|31
1621421590000|2021-05-19 10:53:10|6288.8|6287.8|6289|6288|6289|6288|6288.5|6287.5|1
1621421600000|2021-05-19 10:53:20|6289.3|6288.3|6289|6288|6289.3|6288.3|6288.8|6287.8|2
1621421610000|2021-05-19 10:53:30|6288.8|6287.8|6288.8|6287.8|6288.8|6287.8|6288.8|6287.8|0
1621421620000|2021-05-19 10:53:40|6288.5|6287.5|6289|6288|6289|6288|6288.5|6287.5|7
1621421630000|2021-05-19 10:53:50|6288.8|6287.8|6288.5|6287.5|6288.8|6287.8|6288.3|6287.3|2
1621421640000|2021-05-19 10:54:00|6288.8|6287.8|6288.5|6287.5|6288.8|6287.8|6288.5|6287.5|1
1621421650000|2021-05-19 10:54:10|6288.3|6287.3|6288.5|6287.5|6288.5|6287.5|6288.3|6287.3|1
1621421660000|2021-05-19 10:54:20|6288.8|6287.8|6288.8|6287.8|6289|6288|6288.5|6287.5|3
1621421670000|2021-05-19 10:54:30|6289|6288|6289.5|6288.5|6289.5|6288.5|6289|6288|1
1621421680000|2021-05-19 10:54:40|6289.8|6288.8|6290|6289|6290.3|6289.3|6289.8|6288.8|2
1621421690000|2021-05-19 10:54:50|6290.3|6289.3|6289.8|6288.8|6290.3|6289.3|6289.8|6288.8|1
1621421700000|2021-05-19 10:55:00|6289.5|6288.5|6290|6289|6290|6289|6289.5|6288.5|2
1621421710000|2021-05-19 10:55:10|6290.3|6289.3|6290.5|6289.5|6290.5|6289.5|6290.3|6289.3|55
1621421720000|2021-05-19 10:55:20|6290.3|6289.3|6290.5|6289.5|6290.5|6289.5|6290.3|6289.3|0
1621421730000|2021-05-19 10:55:30|6290.3|6289.3|6290.3|6289.3|6290.5|6289.5|6290.3|6289.3|0
1621421740000|2021-05-19 10:55:40|6290|6289|6291|6290|6291|6290|6290|6289|5
1621421750000|2021-05-19 10:55:50|6290.8|6289.8|6290.5|6289.5|6290.8|6289.8|6290.5|6289.5|2
1621421760000|2021-05-19 10:56:00|6290.8|6289.8|6290.5|6289.5|6290.8|6289.8|6290.5|6289.5|6
1621421770000|2021-05-19 10:56:10|6290.3|6289.3|6290.3|6289.3|6290.5|6289.5|6290|6289|1
1621421780000|2021-05-19 10:56:20|6290|6289|6289.3|6288.3|6290|6289|6289.3|6288.3|10
1621421790000|2021-05-19 10:56:30|6289|6288|6289|6288|6289|6288|6288.5|6287.5|1
1621421800000|2021-05-19 10:56:40|6289.3|6288.3|6290|6289|6290|6289|6289.3|6288.3|1
1621421810000|2021-05-19 10:56:50|6290.3|6289.3|6290.5|6289.5|6290.5|6289.5|6289.8|6288.8|3
1621421820000|2021-05-19 10:57:00|6290.3|6289.3|6288.5|6287.5|6290.3|6289.3|6288.3|6287.3|3
1621421830000|2021-05-19 10:57:10|6288.3|6287.3|6288|6287|6288.5|6287.5|6287.8|6286.8|3
1621421840000|2021-05-19 10:57:20|6287.8|6286.8|6288|6287|6288|6287|6287.8|6286.8|2
1621421850000|2021-05-19 10:57:30|6287.8|6286.8|6289|6288|6289|6288|6287.8|6286.8|2
1621421860000|2021-05-19 10:57:40|6288.8|6287.8|6289|6288|6289|6288|6288.8|6287.8|1
1621421870000|2021-05-19 10:57:50|6289.3|6288.3|6289.3|6288.3|6289.8|6288.8|6289.3|6288.3|10
1621421880000|2021-05-19 10:58:00|6289|6288|6288.8|6287.8|6289.3|6288.3|6288.8|6287.8|14
1621421890000|2021-05-19 10:58:10|6289|6288|6289.3|6288.3|6289.5|6288.5|6289|6288|1
1621421900000|2021-05-19 10:58:20|6289|6288|6289.3|6288.3|6289.3|6288.3|6289|6288|2
1621421910000|2021-05-19 10:58:30|6289|6288|6288.5|6287.5|6289|6288|6288.5|6287.5|5
1621421920000|2021-05-19 10:58:40|6288.8|6287.8|6289|6288|6289|6288|6288.8|6287.8|0
1621421930000|2021-05-19 10:58:50|6288.8|6287.8|6289|6288|6289.3|6288.3|6288.8|6287.8|1
1621421940000|2021-05-19 10:59:00|6289.3|6288.3|6288.8|6287.8|6289.3|6288.3|6288.8|6287.8|0
1621421950000|2021-05-19 10:59:10|6289|6288|6289.3|6288.3|6289.3|6288.3|6289|6288|5
1621421960000|2021-05-19 10:59:20|6289.5|6288.5|6289.8|6288.8|6290|6289|6289.5|6288.5|3
1621421970000|2021-05-19 10:59:30|||||||||1
1621421980000|2021-05-19 10:59:40|6290|6289|6290.3|6289.3|6290.3|6289.3|6289.8|6288.8|1
1621421990000|2021-05-19 10:59:50|6290|6289|6290.3|6289.3|6290.3|6289.3|6290|6289|1
1621422000000|2021-05-19 11:00:00|6289.5|6288.5|6287.8|6286.8|6289.8|6288.8|6287.8|6286.8|36
1621422010000|2021-05-19 11:00:10|6287.5|6286.5|6288|6287|6288.5|6287.5|6287.5|6286.5|19
1621422020000|2021-05-19 11:00:20|6288.3|6287.3|6287.8|6286.8|6288.3|6287.3|6287.8|6286.8|7
1621422030000|2021-05-19 11:00:30|6287.5|6286.5|6287.3|6286.3|6287.5|6286.5|6286.5|6285.5|13
1621422040000|2021-05-19 11:00:40|6287|6286|6288|6287|6288|6287|6287|6286|1
1621422050000|2021-05-19 11:00:50|6287.8|6286.8|6287.5|6286.5|6287.8|6286.8|6287.5|6286.5|1
1621422060000|2021-05-19 11:01:00|6287.8|6286.8|6287.5|6286.5|6287.8|6286.8|6287.5|6286.5|0
1621422070000|2021-05-19 11:01:10|6287.8|6286.8|6287.3|6286.3|6287.8|6286.8|6287.3|6286.3|4
1621422080000|2021-05-19 11:01:20|6287.5|6286.5|6287.5|6286.5|6287.8|6286.8|6287.5|6286.5|9
1621422090000|2021-05-19 11:01:30|6287.8|6286.8|6287.3|6286.3|6287.8|6286.8|6286.8|6285.8|9
1621422100000|2021-05-19 11:01:40|6287|6286|6286.8|6285.8|6287|6286|6286.5|6285.5|206
1621422110000|2021-05-19 11:01:50|6286.5|6285.5|6286.8|6285.8|6286.8|6285.8|6286.5|6285.5|2
1621422120000|2021-05-19 11:02:00|6286.5|6285.5|6286.3|6285.3|6286.8|6285.8|6286.3|6285.3|10
1621422130000|2021-05-19 11:02:10|6286.5|6285.5|6286.5|6285.5|6287|6286|6286.5|6285.5|12
1621422140000|2021-05-19 11:02:20|6286.8|6285.8|6285.3|6284.3|6286.8|6285.8|6285.3|6284.3|17
1621422150000|2021-05-19 11:02:30|6285.5|6284.5|6286|6285|6286|6285|6285|6284|19
1621422160000|2021-05-19 11:02:40|6285.8|6284.8|6286.5|6285.5|6286.5|6285.5|6285.8|6284.8|5
1621422170000|2021-05-19 11:02:50|6286.3|6285.3|6286.3|6285.3|6286.8|6285.8|6286.3|6285.3|2
1621422180000|2021-05-19 11:03:00|6286|6285|6286.5|6285.5|6286.8|6285.8|6285.8|6284.8|12
1621422190000|2021-05-19 11:03:10|6286.8|6285.8|6286.5|6285.5|6286.8|6285.8|6286.5|6285.5|1
1621422200000|2021-05-19 11:03:20|6286.8|6285.8|6286.8|6285.8|6287|6286|6286.5|6285.5|3
1621422210000|2021-05-19 11:03:30|6287|6286|6287.5|6286.5|6287.5|6286.5|6287|6286|9
1621422220000|2021-05-19 11:03:40|6287.3|6286.3|6287.3|6286.3|6287.5|6286.5|6287.3|6286.3|5
1621422230000|2021-05-19 11:03:50|6287|6286|6287|6286|6287.3|6286.3|6286.8|6285.8|2
1621422240000|2021-05-19 11:04:00|6287.3|6286.3|6286.3|6285.3|6287.8|6286.8|6286.3|6285.3|32
1621422250000|2021-05-19 11:04:10|6286.5|6285.5|6286.5|6285.5|6286.8|6285.8|6286.3|6285.3|1
1621422260000|2021-05-19 11:04:20|6286.3|6285.3|6286|6285|6286.3|6285.3|6285.8|6284.8|7
1621422270000|2021-05-19 11:04:30|6285.8|6284.8|6285.8|6284.8|6286|6285|6285.8|6284.8|0
1621422280000|2021-05-19 11:04:40|6285.5|6284.5|6285.5|6284.5|6285.8|6284.8|6285.5|6284.5|0
1621422290000|2021-05-19 11:04:50|6285.3|6284.3|6284.8|6283.8|6285.3|6284.3|6284.5|6283.5|6
1621422300000|2021-05-19 11:05:00|6285|6284|6284.5|6283.5|6285|6284|6284.5|6283.5|8
1621422310000|2021-05-19 11:05:10|6284.8|6283.8|6286|6285|6286.3|6285.3|6284.8|6283.8|14
1621422320000|2021-05-19 11:05:20|6285.8|6284.8|6286|6285|6286|6285|6285.8|6284.8|8
1621422330000|2021-05-19 11:05:30|6285.8|6284.8|6285.5|6284.5|6286|6285|6285.3|6284.3|8
1621422340000|2021-05-19 11:05:40|6285.3|6284.3|6285.3|6284.3|6285.8|6284.8|6285|6284|6
1621422350000|2021-05-19 11:05:50|6285|6284|6285|6284|6285.3|6284.3|6284.3|6283.3|9
1621422360000|2021-05-19 11:06:00|6285.3|6284.3|6284.8|6283.8|6285.3|6284.3|6284.5|6283.5|1
1621422370000|2021-05-19 11:06:10|6285|6284|6284.5|6283.5|6285|6284|6284.3|6283.3|3
1621422380000|2021-05-19 11:06:20|6284.8|6283.8|6283.8|6282.8|6284.8|6283.8|6283.5|6282.5|1512
1621422390000|2021-05-19 11:06:30|6284|6283|6283.5|6282.5|6284|6283|6283.5|6282.5|6
1621422400000|2021-05-19 11:06:40|6283.8|6282.8|6283.3|6282.3|6283.8|6282.8|6283|6282|5
1621422410000|2021-05-19 11:06:50|6283|6282|6282.8|6281.8|6283.3|6282.3|6282.8|6281.8|1
1621422420000|2021-05-19 11:07:00|6282.5|6281.5|6282.8|6281.8|6283|6282|6282.5|6281.5|12
1621422430000|2021-05-19 11:07:10|6283|6282|6283.3|6282.3|6283.3|6282.3|6282.8|6281.8|1
1621422440000|2021-05-19 11:07:20|6283.5|6282.5|6282|6281|6283.5|6282.5|6281.8|6280.8|12
1621422450000|2021-05-19 11:07:30|6281.8|6280.8|6281.3|6280.3|6281.8|6280.8|6281.3|6280.3|10
1621422460000|2021-05-19 11:07:40|6281|6280|6280.3|6279.3|6281|6280|6280|6279|23
1621422470000|2021-05-19 11:07:50|6280.5|6279.5|6280.8|6279.8|6280.8|6279.8|6280.3|6279.3|12
1621422480000|2021-05-19 11:08:00|6281|6280|6281|6280|6281.3|6280.3|6280.8|6279.8|25
1621422490000|2021-05-19 11:08:10|6280.8|6279.8|6281|6280|6281|6280|6280.3|6279.3|3
1621422500000|2021-05-19 11:08:20|6281.3|6280.3|6281.3|6280.3|6281.3|6280.3|6280.8|6279.8|1
1621422510000|2021-05-19 11:08:30|6281.5|6280.5|6281.8|6280.8|6282|6281|6281.5|6280.5|8
1621422520000|2021-05-19 11:08:40|6282|6281|6282|6281|6282.5|6281.5|6281.8|6280.8|24
1621422530000|2021-05-19 11:08:50|6281.8|6280.8|6281.8|6280.8|6281.8|6280.8|6281.5|6280.5|3
1621422540000|2021-05-19 11:09:00|6281.5|6280.5|6280.8|6279.8|6281.8|6280.8|6280.5|6279.5|8
1621422550000|2021-05-19 11:09:10|6280.5|6279.5|6280.8|6279.8|6280.8|6279.8|6280.5|6279.5|15
1621422560000|2021-05-19 11:09:20|6280.5|6279.5|6281|6280|6281|6280|6280.3|6279.3|4
1621422570000|2021-05-19 11:09:30|6280.8|6279.8|6282|6281|6282|6281|6280.8|6279.8|8
1621422580000|2021-05-19 11:09:40|6281.8|6280.8|6282.5|6281.5|6282.5|6281.5|6281.5|6280.5|4
1621422590000|2021-05-19 11:09:50|6282.8|6281.8|6282.3|6281.3|6282.8|6281.8|6282|6281|4
1621422600000|2021-05-19 11:10:00|6282.5|6281.5|6281.3|6280.3|6282.8|6281.8|6281|6280|2
1621422610000|2021-05-19 11:10:10|6281|6280|6281|6280|6281.5|6280.5|6281|6280|0
1621422620000|2021-05-19 11:10:20|6281.3|6280.3|6282.3|6281.3|6282.5|6281.5|6281.3|6280.3|16
1621422630000|2021-05-19 11:10:30|6282|6281|6281.8|6280.8|6282|6281|6281.5|6280.5|44
1621422640000|2021-05-19 11:10:40|6281.5|6280.5|6282|6281|6282|6281|6281.3|6280.3|16
1621422650000|2021-05-19 11:10:50|6281.8|6280.8|6281.8|6280.8|6282|6281|6281.5|6280.5|14
1621422660000|2021-05-19 11:11:00|6281.5|6280.5|6281|6280|6281.8|6280.8|6281|6280|0
1621422670000|2021-05-19 11:11:10|6280.8|6279.8|6281|6280|6281|6280|6280.8|6279.8|4
1621422680000|2021-05-19 11:11:20|6281.3|6280.3|6281.5|6280.5|6282.3|6281.3|6281.3|6280.3|2
1621422690000|2021-05-19 11:11:30|6281.8|6280.8|6281.8|6280.8|6282.3|6281.3|6281.5|6280.5|2
1621422700000|2021-05-19 11:11:40|6282|6281|6281.8|6280.8|6282|6281|6281.5|6280.5|2
1621422710000|2021-05-19 11:11:50|6282|6281|6282.3|6281.3|6282.3|6281.3|6282|6281|1
1621422720000|2021-05-19 11:12:00|6282|6281|6282.3|6281.3|6282.8|6281.8|6281.8|6280.8|10
1621422730000|2021-05-19 11:12:10|6282.5|6281.5|6282.3|6281.3|6282.5|6281.5|6282|6281|1501
1621422740000|2021-05-19 11:12:20|6282.5|6281.5|6283|6282|6283|6282|6282.3|6281.3|0
1621422750000|2021-05-19 11:12:30|6283.3|6282.3|6283.8|6282.8|6283.8|6282.8|6283.3|6282.3|2
1621422760000|2021-05-19 11:12:40|6283.5|6282.5|6283.5|6282.5|6283.8|6282.8|6283.3|6282.3|2
1621422770000|2021-05-19 11:12:50|6283.3|6282.3|6284|6283|6284|6283|6283.3|6282.3|2
1621422780000|2021-05-19 11:13:00|6283.8|6282.8|6283.8|6282.8|6283.8|6282.8|6283.5|6282.5|6
1621422790000|2021-05-19 11:13:10|6283.5|6282.5|6283.8|6282.8|6284|6283|6283.5|6282.5|6
1621422800000|2021-05-19 11:13:20|6284|6283|6283|6282|6284|6283|6283|6282|10
1621422810000|2021-05-19 11:13:30|6283.3|6282.3|6283|6282|6283.3|6282.3|6283|6282|3
1621422820000|2021-05-19 11:13:40|6283.3|6282.3|6284|6283|6284|6283|6283.3|6282.3|15
1621422830000|2021-05-19 11:13:50|6283.8|6282.8|6284|6283|6284|6283|6283.8|6282.8|12
1621422840000|2021-05-19 11:14:00|6283.8|6282.8|6283.3|6282.3|6284|6283|6283|6282|2
1621422850000|2021-05-19 11:14:10|6283|6282|6283.3|6282.3|6283.5|6282.5|6283|6282|0
1621422860000|2021-05-19 11:14:20|6283.5|6282.5|6283.3|6282.3|6283.5|6282.5|6283.3|6282.3|4
1621422870000|2021-05-19 11:14:30|6283|6282|6283.5|6282.5|6283.8|6282.8|6283|6282|6
1621422880000|2021-05-19 11:14:40|6283.8|6282.8|6283.5|6282.5|6283.8|6282.8|6283.5|6282.5|5
1621422890000|2021-05-19 11:14:50|6283.3|6282.3|6283.5|6282.5|6283.5|6282.5|6283.3|6282.3|1
1621422900000|2021-05-19 11:15:00|6283.3|6282.3|6283|6282|6283.5|6282.5|6282.8|6281.8|5
1621422910000|2021-05-19 11:15:10|6282.8|6281.8|6281.3|6280.3|6282.8|6281.8|6281.3|6280.3|17
1621422920000|2021-05-19 11:15:20|6281.5|6280.5|6281.5|6280.5|6281.5|6280.5|6281.5|6280.5|9
1621422930000|2021-05-19 11:15:30|6281.3|6280.3|6281.5|6280.5|6281.8|6280.8|6281.3|6280.3|13
1621422940000|2021-05-19 11:15:40|6281.3|6280.3|6281.5|6280.5|6281.5|6280.5|6281.3|6280.3|7
1621422950000|2021-05-19 11:15:50|6281.3|6280.3|6281.5|6280.5|6281.5|6280.5|6281.3|6280.3|2
1621422960000|2021-05-19 11:16:00|6281.3|6280.3|6280.8|6279.8|6281.3|6280.3|6280.3|6279.3|23
1621422970000|2021-05-19 11:16:10|6281|6280|6281.5|6280.5|6281.5|6280.5|6280.8|6279.8|8
1621422980000|2021-05-19 11:16:20|6281.3|6280.3|6281|6280|6281.3|6280.3|6281|6280|0
1621422990000|2021-05-19 11:16:30|6281.3|6280.3|6281.5|6280.5|6281.5|6280.5|6281.3|6280.3|17
1621423000000|2021-05-19 11:16:40|6281.8|6280.8|6281.5|6280.5|6282|6281|6281.3|6280.3|6
1621423010000|2021-05-19 11:16:50|6281.3|6280.3|6280.5|6279.5|6281.5|6280.5|6280.3|6279.3|1
1621423020000|2021-05-19 11:17:00|6280.3|6279.3|6280|6279|6280.3|6279.3|6279.8|6278.8|2
1621423030000|2021-05-19 11:17:10|6280.3|6279.3|6280.3|6279.3|6280.5|6279.5|6280|6279|0
1621423040000|2021-05-19 11:17:20|6280.5|6279.5|6280|6279|6280.5|6279.5|6280|6279|2
1621423050000|2021-05-19 11:17:30|6279.8|6278.8|6279|6278|6279.8|6278.8|6279|6278|3
1621423060000|2021-05-19 11:17:40|6279.3|6278.3|6278|6277|6279.3|6278.3|6277.8|6276.8|9
1621423070000|2021-05-19 11:17:50|6277.8|6276.8|6277|6276|6278|6277|6276.8|6275.8|34
1621423080000|2021-05-19 11:18:00|6276.8|6275.8|6276|6275|6277|6276|6276|6275|8
1621423090000|2021-05-19 11:18:10|6276.3|6275.3|6275.8|6274.8|6276.5|6275.5|6275.5|6274.5|2
1621423100000|2021-05-19 11:18:20|6276|6275|6275|6274|6276.3|6275.3|6274.8|6273.8|67
1621423110000|2021-05-19 11:18:30|6275.3|6274.3|6275.5|6274.5|6275.5|6274.5|6275.3|6274.3|7
1621423120000|2021-05-19 11:18:40|6275.3|6274.3|6275.5|6274.5|6275.5|6274.5|6275.3|6274.3|1
1621423130000|2021-05-19 11:18:50|6275.3|6274.3|6275.3|6274.3|6275.5|6274.5|6275.3|6274.3|4
1621423140000|2021-05-19 11:19:00|6275.5|6274.5|6275.5|6274.5|6275.5|6274.5|6275.3|6274.3|5
1621423150000|2021-05-19 11:19:10|6275.3|6274.3|6274.3|6273.3|6275.5|6274.5|6274.3|6273.3|19
1621423160000|2021-05-19 11:19:20|6274|6273|6272.8|6271.8|6274.3|6273.3|6272.8|6271.8|74
1621423170000|2021-05-19 11:19:30|6272.5|6271.5|6271.3|6270.3|6272.5|6271.5|6271|6270|30
1621423180000|2021-05-19 11:19:40|6271.5|6270.5|6271.5|6270.5|6272.3|6271.3|6271.3|6270.3|2
1621423190000|2021-05-19 11:19:50|6271.3|6270.3|6271.5|6270.5|6272|6271|6271|6270|18
1621423200000|2021-05-19 11:20:00|6271.8|6270.8|6273|6272|6273.8|6272.8|6271.5|6270.5|10
1621423210000|2021-05-19 11:20:10|6273.3|6272.3|6273|6272|6273.5|6272.5|6273|6272|1
1621423220000|2021-05-19 11:20:20|6273.3|6272.3|6272.8|6271.8|6273.3|6272.3|6272.5|6271.5|2
1621423230000|2021-05-19 11:20:30|6273|6272|6272.5|6271.5|6273.3|6272.3|6272.5|6271.5|3
1621423240000|2021-05-19 11:20:40|6272.8|6271.8|6271.8|6270.8|6272.8|6271.8|6271.8|6270.8|7
1621423250000|2021-05-19 11:20:50|6272|6271|6272|6271|6272.3|6271.3|6271.8|6270.8|4
1621423260000|2021-05-19 11:21:00|6272.3|6271.3|6271.8|6270.8|6272.3|6271.3|6271.5|6270.5|9
1621423270000|2021-05-19 11:21:10|6271.5|6270.5|6272|6271|6272|6271|6270.8|6269.8|15
1621423280000|2021-05-19 11:21:20|6272.3|6271.3|6271.5|6270.5|6272.3|6271.3|6271.3|6270.3|11
1621423290000|2021-05-19 11:21:30|6271.8|6270.8|6272|6271|6272|6271|6271.3|6270.3|24
1621423300000|2021-05-19 11:21:40|6271.8|6270.8|6273.5|6272.5|6273.5|6272.5|6271.8|6270.8|9
1621423310000|2021-05-19 11:21:50|6273.3|6272.3|6272.8|6271.8|6273.5|6272.5|6272.8|6271.8|10
1621423320000|2021-05-19 11:22:00|6272.5|6271.5|6272.5|6271.5|6272.8|6271.8|6272|6271|14
1621423330000|2021-05-19 11:22:10|6272.3|6271.3|6272.5|6271.5|6272.5|6271.5|6272|6271|4
1621423340000|2021-05-19 11:22:20|6272.3|6271.3|6272.5|6271.5|6272.5|6271.5|6271.8|6270.8|39
1621423350000|2021-05-19 11:22:30|6272.3|6271.3|6272.3|6271.3|6272.3|6271.3|6272|6271|0
1621423360000|2021-05-19 11:22:40|6272|6271|6272.5|6271.5|6272.5|6271.5|6272|6271|1
1621423370000|2021-05-19 11:22:50|6273|6272|6272.8|6271.8|6273|6272|6272.8|6271.8|3
1621423380000|2021-05-19 11:23:00|6272.5|6271.5|6272.5|6271.5|6272.8|6271.8|6272.5|6271.5|3
1621423390000|2021-05-19 11:23:10|6272.3|6271.3|6272|6271|6272.3|6271.3|6271.5|6270.5|8
1621423400000|2021-05-19 11:23:20|6271.8|6270.8|6271.5|6270.5|6272|6271|6271.3|6270.3|5
1621423410000|2021-05-19 11:23:30|6271.3|6270.3|6271|6270|6271.3|6270.3|6270.8|6269.8|24
1621423420000|2021-05-19 11:23:40|6271.3|6270.3|6271.5|6270.5|6271.8|6270.8|6271.3|6270.3|4
1621423430000|2021-05-19 11:23:50|6271.8|6270.8|6271.5|6270.5|6272|6271|6271.3|6270.3|5
1621423440000|2021-05-19 11:24:00|6271.3|6270.3|6272|6271|6272|6271|6271.3|6270.3|4
1621423450000|2021-05-19 11:24:10|6271.8|6270.8|6272|6271|6272.5|6271.5|6271.8|6270.8|8
1621423460000|2021-05-19 11:24:20|6271.8|6270.8|6272|6271|6272|6271|6271.8|6270.8|0
1621423470000|2021-05-19 11:24:30|6271.8|6270.8|6272|6271|6272.3|6271.3|6271.8|6270.8|1
1621423480000|2021-05-19 11:24:40|6271.8|6270.8|6271.5|6270.5|6272|6271|6271.5|6270.5|31
1621423490000|2021-05-19 11:24:50|6271.8|6270.8|6271.5|6270.5|6271.8|6270.8|6271.5|6270.5|0
1621423500000|2021-05-19 11:25:00|6271.8|6270.8|6272.8|6271.8|6272.8|6271.8|6271.8|6270.8|4
1621423510000|2021-05-19 11:25:10|6273|6272|6273|6272|6273.3|6272.3|6272.8|6271.8|6
1621423520000|2021-05-19 11:25:20|6273.3|6272.3|6273.5|6272.5|6273.5|6272.5|6273|6272|39
1621423530000|2021-05-19 11:25:30|6273.3|6272.3|6273.5|6272.5|6273.5|6272.5|6273.3|6272.3|4
1621423540000|2021-05-19 11:25:40|6273.3|6272.3|6273|6272|6273.3|6272.3|6273|6272|13
1621423550000|2021-05-19 11:25:50|6272.5|6271.5|6273|6272|6273|6272|6272.5|6271.5|4
1621423560000|2021-05-19 11:26:00|6272.8|6271.8|6272.8|6271.8|6273|6272|6272.8|6271.8|0
1621423570000|2021-05-19 11:26:10|6272.3|6271.3|6272.3|6271.3|6272.3|6271.3|6271.5|6270.5|15
1621423580000|2021-05-19 11:26:20|6272|6271|6271.8|6270.8|6272|6271|6271.8|6270.8|11
1621423590000|2021-05-19 11:26:30|6272|6271|6272.3|6271.3|6272.3|6271.3|6271.8|6270.8|15
1621423600000|2021-05-19 11:26:40|6272|6271|6272.5|6271.5|6272.5|6271.5|6271.8|6270.8|7
1621423610000|2021-05-19 11:26:50|6272.3|6271.3|6272|6271|6272.3|6271.3|6271.8|6270.8|5
1621423620000|2021-05-19 11:27:00|6272.3|6271.3|6272.5|6271.5|6272.8|6271.8|6272|6271|3
1621423630000|2021-05-19 11:27:10|6272.3|6271.3|6271.3|6270.3|6272.3|6271.3|6271.3|6270.3|7
1621423640000|2021-05-19 11:27:20|6271.5|6270.5|6272|6271|6272|6271|6271.5|6270.5|1
1621423650000|2021-05-19 11:27:30|6272.3|6271.3|6272.5|6271.5|6272.5|6271.5|6272.3|6271.3|4
1621423660000|2021-05-19 11:27:40|6272.3|6271.3|6271.8|6270.8|6272.3|6271.3|6271.8|6270.8|2
1621423670000|2021-05-19 11:27:50|6271.5|6270.5|6270.8|6269.8|6271.8|6270.8|6270.8|6269.8|15
1621423680000|2021-05-19 11:28:00|6271|6270|6271.3|6270.3|6271.3|6270.3|6270.8|6269.8|4
1621423690000|2021-05-19 11:28:10|6271|6270|6271.3|6270.3|6271.5|6270.5|6271|6270|1
1621423700000|2021-05-19 11:28:20|6271.5|6270.5|6271|6270|6271.5|6270.5|6271|6270|1
1621423710000|2021-05-19 11:28:30|6270.8|6269.8|6270|6269|6270.8|6269.8|6269.8|6268.8|19
1621423720000|2021-05-19 11:28:40|6269.8|6268.8|6268.5|6267.5|6269.8|6268.8|6268.3|6267.3|9
1621423730000|2021-05-19 11:28:50|6268.3|6267.3|6269|6268|6269|6268|6268.3|6267.3|12
1621423740000|2021-05-19 11:29:00|6268.8|6267.8|6267.8|6266.8|6269.3|6268.3|6267.8|6266.8|75
1621423750000|2021-05-19 11:29:10|6267.3|6266.3|6266.5|6265.5|6268|6267|6266.3|6265.3|32
1621423760000|2021-05-19 11:29:20|6266.8|6265.8|6267|6266|6267|6266|6266.8|6265.8|8
1621423770000|2021-05-19 11:29:30|6266.8|6265.8|6267|6266|6267|6266|6266.5|6265.5|2
1621423780000|2021-05-19 11:29:40|6266.8|6265.8|6269|6268|6269|6268|6266.8|6265.8|9
1621423790000|2021-05-19 11:29:50|6269.3|6268.3|6270.3|6269.3|6270.5|6269.5|6269.3|6268.3|4
1621423800000|2021-05-19 11:30:00|6269.8|6268.8|6269|6268|6270|6269|6268.5|6267.5|32
1621423810000|2021-05-19 11:30:10|6269.3|6268.3|6269.8|6268.8|6269.8|6268.8|6269|6268|7
1621423820000|2021-05-19 11:30:20|6269.5|6268.5|6269|6268|6269.8|6268.8|6269|6268|1
1621423830000|2021-05-19 11:30:30|6269.3|6268.3|6267.8|6266.8|6269.3|6268.3|6267.8|6266.8|2
1621423840000|2021-05-19 11:30:40|6267.5|6266.5|6267.8|6266.8|6267.8|6266.8|6266.5|6265.5|3
1621423850000|2021-05-19 11:30:50|6268|6267|6269|6268|6269|6268|6267.8|6266.8|17
1621423860000|2021-05-19 11:31:00|6268.8|6267.8|6268.3|6267.3|6269|6268|6268.3|6267.3|9
1621423870000|2021-05-19 11:31:10|6268.5|6267.5|6268.3|6267.3|6268.8|6267.8|6268.3|6267.3|4
1621423880000|2021-05-19 11:31:20|6268|6267|6267.8|6266.8|6268.3|6267.3|6267.8|6266.8|29
1621423890000|2021-05-19 11:31:30|6267.5|6266.5|6266.8|6265.8|6267.5|6266.5|6266.3|6265.3|998
1621423900000|2021-05-19 11:31:40|6266.5|6265.5|6264.5|6263.5|6266.5|6265.5|6264.3|6263.3|49
1621423910000|2021-05-19 11:31:50|6264.8|6263.8|6265|6264|6265|6264|6264.3|6263.3|9
1621423920000|2021-05-19 11:32:00|6264.8|6263.8|6265.3|6264.3|6265.5|6264.5|6264.8|6263.8|24
1621423930000|2021-05-19 11:32:10|6264.8|6263.8|6264|6263|6265|6264|6263.8|6262.8|12
1621423940000|2021-05-19 11:32:20|6263.8|6262.8|6264.8|6263.8|6265|6264|6263.8|6262.8|16
1621423950000|2021-05-19 11:32:30|6265|6264|6264.3|6263.3|6265.3|6264.3|6264.3|6263.3|10
1621423960000|2021-05-19 11:32:40|6264|6263|6264.5|6263.5|6264.8|6263.8|6263.5|6262.5|36
1621423970000|2021-05-19 11:32:50|6264.8|6263.8|6263.5|6262.5|6264.8|6263.8|6263.5|6262.5|6
1621423980000|2021-05-19 11:33:00|6263.8|6262.8|6263|6262|6264.5|6263.5|6262.8|6261.8|2243
1621423990000|2021-05-19 11:33:10|6262.8|6261.8|6262.5|6261.5|6262.8|6261.8|6262.5|6261.5|12
1621424000000|2021-05-19 11:33:20|6262.3|6261.3|6262.3|6261.3|6263|6262|6262.3|6261.3|8
1621424010000|2021-05-19 11:33:30|6262.5|6261.5|6262.8|6261.8|6263|6262|6262.3|6261.3|5
1621424020000|2021-05-19 11:33:40|6263|6262|6263.3|6262.3|6263.5|6262.5|6262.8|6261.8|32
1621424030000|2021-05-19 11:33:50|6263|6262|6262.5|6261.5|6263|6262|6262|6261|11
1621424040000|2021-05-19 11:34:00|6262.3|6261.3|6262|6261|6262.8|6261.8|6261.5|6260.5|22
1621424050000|2021-05-19 11:34:10|6262.3|6261.3|6262|6261|6262.3|6261.3|6261.8|6260.8|20
1621424060000|2021-05-19 11:34:20|6261.8|6260.8|6261|6260|6262|6261|6260.8|6259.8|61
1621424070000|2021-05-19 11:34:30|6261.3|6260.3|6260|6259|6261.5|6260.5|6260|6259|10
1621424080000|2021-05-19 11:34:40|6260.3|6259.3|6259.8|6258.8|6260.3|6259.3|6259.8|6258.8|9
1621424090000|2021-05-19 11:34:50|6260|6259|6260.5|6259.5|6260.8|6259.8|6259.8|6258.8|112
1621424100000|2021-05-19 11:35:00|6260.8|6259.8|6260|6259|6260.8|6259.8|6259.8|6258.8|51
1621424110000|2021-05-19 11:35:10|6259.8|6258.8|6260|6259|6260.3|6259.3|6258.3|6257.3|49
1621424120000|2021-05-19 11:35:20|6259.8|6258.8|6259.8|6258.8|6260|6259|6259.8|6258.8|1
1621424130000|2021-05-19 11:35:30|6260|6259|6259.8|6258.8|6260.3|6259.3|6259.3|6258.3|34
1621424140000|2021-05-19 11:35:40|6259.5|6258.5|6260.8|6259.8|6260.8|6259.8|6259.5|6258.5|9
1621424150000|2021-05-19 11:35:50|6261|6260|6261|6260|6261|6260|6261|6260|10
1621424160000|2021-05-19 11:36:00|6260.8|6259.8|6261|6260|6261|6260|6260.5|6259.5|22
1621424170000|2021-05-19 11:36:10|6260.8|6259.8|6260|6259|6260.8|6259.8|6259.8|6258.8|3
1621424180000|2021-05-19 11:36:20|6260.3|6259.3|6260|6259|6260.3|6259.3|6260|6259|3
1621424190000|2021-05-19 11:36:30|6260.3|6259.3|6260|6259|6260.3|6259.3|6259.8|6258.8|10
1621424200000|2021-05-19 11:36:40|6259.8|6258.8|6260|6259|6260|6259|6259.8|6258.8|3
1621424210000|2021-05-19 11:36:50|6259.8|6258.8|6260.5|6259.5|6260.5|6259.5|6259.5|6258.5|37
1621424220000|2021-05-19 11:37:00|6260.3|6259.3|6260.3|6259.3|6260.5|6259.5|6260|6259|6
1621424230000|2021-05-19 11:37:10|6260|6259|6260.3|6259.3|6260.3|6259.3|6259.8|6258.8|5
1621424240000|2021-05-19 11:37:20|6260.5|6259.5|6259.3|6258.3|6260.5|6259.5|6259.3|6258.3|10
1621424250000|2021-05-19 11:37:30|6259.5|6258.5|6260|6259|6260|6259|6259.3|6258.3|7
1621424260000|2021-05-19 11:37:40|6259.8|6258.8|6259.8|6258.8|6260.3|6259.3|6259.8|6258.8|141
1621424270000|2021-05-19 11:37:50|6259.5|6258.5|6259.5|6258.5|6259.5|6258.5|6259.3|6258.3|10
1621424280000|2021-05-19 11:38:00|6259.8|6258.8|6259.8|6258.8|6259.8|6258.8|6259.3|6258.3|3
1621424290000|2021-05-19 11:38:10|6259.5|6258.5|6260.5|6259.5|6260.5|6259.5|6258.8|6257.8|83
1621424300000|2021-05-19 11:38:20|6260.3|6259.3|6260|6259|6260.3|6259.3|6260|6259|6
1621424310000|2021-05-19 11:38:30|6260.3|6259.3|6260.8|6259.8|6260.8|6259.8|6260.3|6259.3|5
1621424320000|2021-05-19 11:38:40|6260.5|6259.5|6259.5|6258.5|6260.5|6259.5|6259.5|6258.5|10
1621424330000|2021-05-19 11:38:50|6259.3|6258.3|6259|6258|6259.5|6258.5|6258.5|6257.5|8
1621424340000|2021-05-19 11:39:00|6258.8|6257.8|6258.8|6257.8|6258.8|6257.8|6257.8|6256.8|26
1621424350000|2021-05-19 11:39:10|6258.5|6257.5|6259|6258|6259|6258|6258.5|6257.5|8
1621424360000|2021-05-19 11:39:20|6258.8|6257.8|6259|6258|6259|6258|6258.5|6257.5|1
1621424370000|2021-05-19 11:39:30|6258.8|6257.8|6258.8|6257.8|6259|6258|6258.5|6257.5|4
1621424380000|2021-05-19 11:39:40|6258.5|6257.5|6259|6258|6259.3|6258.3|6258.5|6257.5|5
1621424390000|2021-05-19 11:39:50|6258.8|6257.8|6259.5|6258.5|6259.8|6258.8|6258.8|6257.8|25
1621424400000|2021-05-19 11:40:00|6260.5|6259.5|6258|6257|6260.8|6259.8|6258|6257|30
1621424410000|2021-05-19 11:40:10|6257.8|6256.8|6258.5|6257.5|6258.5|6257.5|6257|6256|16
1621424420000|2021-05-19 11:40:20|6258.3|6257.3|6258.8|6257.8|6258.8|6257.8|6258.3|6257.3|4
1621424430000|2021-05-19 11:40:30|6258.5|6257.5|6257.5|6256.5|6258.8|6257.8|6257.5|6256.5|12
1621424440000|2021-05-19 11:40:40|6257.8|6256.8|6257.5|6256.5|6258|6257|6257.5|6256.5|7
1621424450000|2021-05-19 11:40:50|6257.3|6256.3|6257|6256|6257.5|6256.5|6256.5|6255.5|6
1621424460000|2021-05-19 11:41:00|6256.8|6255.8|6256.5|6255.5|6256.8|6255.8|6256|6255|19
1621424470000|2021-05-19 11:41:10|6256.3|6255.3|6257|6256|6257|6256|6256|6255|13
1621424480000|2021-05-19 11:41:20|6256.8|6255.8|6256|6255|6257|6256|6256|6255|4
1621424490000|2021-05-19 11:41:30|6256.3|6255.3|6256.8|6255.8|6256.8|6255.8|6256.3|6255.3|1
1621424500000|2021-05-19 11:41:40|6256.5|6255.5|6256.8|6255.8|6257.3|6256.3|6256.5|6255.5|5
1621424510000|2021-05-19 11:41:50|6257|6256|6256.5|6255.5|6257.3|6256.3|6256.3|6255.3|3
1621424520000|2021-05-19 11:42:00|6256.8|6255.8|6257.3|6256.3|6257.3|6256.3|6256.5|6255.5|25
1621424530000|2021-05-19 11:42:10|6257.5|6256.5|6257.8|6256.8|6257.8|6256.8|6257.3|6256.3|12
1621424540000|2021-05-19 11:42:20|6257.5|6256.5|6257.3|6256.3|6257.5|6256.5|6257|6256|11
1621424550000|2021-05-19 11:42:30|6257|6256|6256|6255|6257.5|6256.5|6256|6255|33
1621424560000|2021-05-19 11:42:40|6256.3|6255.3|6256|6255|6256.3|6255.3|6255.8|6254.8|15
1621424570000|2021-05-19 11:42:50|6255.8|6254.8|6255|6254|6255.8|6254.8|6254.8|6253.8|10
1621424580000|2021-05-19 11:43:00|6254.8|6253.8|6254.8|6253.8|6254.8|6253.8|6254.3|6253.3|3
1621424590000|2021-05-19 11:43:10|6254.5|6253.5|6254.8|6253.8|6255|6254|6254.5|6253.5|3
1621424600000|2021-05-19 11:43:20|6255|6254|6255.3|6254.3|6255.3|6254.3|6254.8|6253.8|2
1621424610000|2021-05-19 11:43:30|6255|6254|6256.3|6255.3|6256.3|6255.3|6255|6254|24
1621424620000|2021-05-19 11:43:40|6256|6255|6256|6255|6256.3|6255.3|6255.8|6254.8|28
1621424630000|2021-05-19 11:43:50|6256.3|6255.3|6256.5|6255.5|6256.5|6255.5|6256|6255|4
1621424640000|2021-05-19 11:44:00|6256.8|6255.8|6255.3|6254.3|6256.8|6255.8|6255.3|6254.3|60
1621424650000|2021-05-19 11:44:10|6254.3|6253.3|6255.3|6254.3|6255.5|6254.5|6254.3|6253.3|48
1621424660000|2021-05-19 11:44:20|6255|6254|6254.5|6253.5|6255|6254|6254.3|6253.3|11
1621424670000|2021-05-19 11:44:30|6254.8|6253.8|6254.3|6253.3|6254.8|6253.8|6254.3|6253.3|3
1621424680000|2021-05-19 11:44:40|6254.5|6253.5|6255.3|6254.3|6255.3|6254.3|6254.5|6253.5|12
1621424690000|2021-05-19 11:44:50|6255|6254|6253.8|6252.8|6255|6254|6253.8|6252.8|169
1621424700000|2021-05-19 11:45:00|6253.5|6252.5|6253.3|6252.3|6253.8|6252.8|6252.8|6251.8|242
1621424710000|2021-05-19 11:45:10|6253.5|6252.5|6253.8|6252.8|6254|6253|6253.5|6252.5|19
1621424720000|2021-05-19 11:45:20|6253.5|6252.5|6254|6253|6254.3|6253.3|6253.3|6252.3|29
1621424730000|2021-05-19 11:45:30|6254.3|6253.3|6253.8|6252.8|6254.3|6253.3|6253.5|6252.5|3
1621424740000|2021-05-19 11:45:40|6254|6253|6254.3|6253.3|6254.3|6253.3|6253.8|6252.8|10
1621424750000|2021-05-19 11:45:50|6254.5|6253.5|6255.5|6254.5|6255.5|6254.5|6254.5|6253.5|14
1621424760000|2021-05-19 11:46:00|6255.3|6254.3|6256|6255|6256|6255|6255.3|6254.3|151
1621424770000|2021-05-19 11:46:10|6255.8|6254.8|6256|6255|6256|6255|6255.3|6254.3|22
1621424780000|2021-05-19 11:46:20|6255.8|6254.8|6256.3|6255.3|6256.5|6255.5|6255.8|6254.8|22
1621424790000|2021-05-19 11:46:30|6256.5|6255.5|6256.5|6255.5|6257|6256|6256.3|6255.3|21
1621424800000|2021-05-19 11:46:40|6256.3|6255.3|6256.5|6255.5|6256.5|6255.5|6256.3|6255.3|1
1621424810000|2021-05-19 11:46:50|6256.8|6255.8|6256.8|6255.8|6256.8|6255.8|6256.5|6255.5|23
1621424820000|2021-05-19 11:47:00|6256.3|6255.3|6257|6256|6257.3|6256.3|6256|6255|66
1621424830000|2021-05-19 11:47:10|6257.3|6256.3|6256.5|6255.5|6257.3|6256.3|6256.3|6255.3|13
1621424840000|2021-05-19 11:47:20|6256.3|6255.3|6257.5|6256.5|6257.5|6256.5|6256.3|6255.3|18
1621424850000|2021-05-19 11:47:30|6257.3|6256.3|6259|6258|6259|6258|6257.3|6256.3|37
1621424860000|2021-05-19 11:47:40|6258.8|6257.8|6258.8|6257.8|6259|6258|6258.5|6257.5|8
1621424870000|2021-05-19 11:47:50|6259|6258|6258|6257|6259|6258|6257.8|6256.8|6
1621424880000|2021-05-19 11:48:00|6257.8|6256.8|6257.3|6256.3|6257.8|6256.8|6257|6256|9
1621424890000|2021-05-19 11:48:10|6257|6256|6257.8|6256.8|6257.8|6256.8|6256.8|6255.8|11
1621424900000|2021-05-19 11:48:20|6258|6257|6258.3|6257.3|6258.3|6257.3|6257.8|6256.8|17
1621424910000|2021-05-19 11:48:30|6258|6257|6260|6259|6260|6259|6257.5|6256.5|66
1621424920000|2021-05-19 11:48:40|6260.3|6259.3|6260.3|6259.3|6260.5|6259.5|6260|6259|4
1621424930000|2021-05-19 11:48:50|6260.5|6259.5|6259.5|6258.5|6260.5|6259.5|6259.3|6258.3|5
1621424940000|2021-05-19 11:49:00|6259.3|6258.3|6260|6259|6260.3|6259.3|6258.5|6257.5|57
1621424950000|2021-05-19 11:49:10|6259.8|6258.8|6260.3|6259.3|6260.3|6259.3|6259.5|6258.5|6
1621424960000|2021-05-19 11:49:20|6260|6259|6259.5|6258.5|6260|6259|6259.5|6258.5|5
1621424970000|2021-05-19 11:49:30|6259.8|6258.8|6259.3|6258.3|6259.8|6258.8|6259|6258|7
1621424980000|2021-05-19 11:49:40|6259|6258|6260|6259|6260|6259|6258.8|6257.8|9
1621424990000|2021-05-19 11:49:50|6259.8|6258.8|6260|6259|6260.3|6259.3|6259.8|6258.8|6
1621425000000|2021-05-19 11:50:00|6260.3|6259.3|6259.5|6258.5|6260.3|6259.3|6259.5|6258.5|18
1621425010000|2021-05-19 11:50:10|6259.8|6258.8|6259.3|6258.3|6259.8|6258.8|6259.3|6258.3|3
1621425020000|2021-05-19 11:50:20|6259|6258|6259|6258|6259|6258|6258.5|6257.5|11
1621425030000|2021-05-19 11:50:30|6259.3|6258.3|6259.3|6258.3|6259.8|6258.8|6259|6258|10
1621425040000|2021-05-19 11:50:40|6259|6258|6259.8|6258.8|6260|6259|6258.8|6257.8|10
1621425050000|2021-05-19 11:50:50|6259.5|6258.5|6258.3|6257.3|6259.5|6258.5|6258.3|6257.3|14
1621425060000|2021-05-19 11:51:00|6258.5|6257.5|6257.8|6256.8|6258.8|6257.8|6257.8|6256.8|16
1621425070000|2021-05-19 11:51:10|6257.5|6256.5|6257.3|6256.3|6258|6257|6256.8|6255.8|23
1621425080000|2021-05-19 11:51:20|6257|6256|6257.5|6256.5|6257.8|6256.8|6256.8|6255.8|10
1621425090000|2021-05-19 11:51:30|6257.3|6256.3|6257.5|6256.5|6257.5|6256.5|6257.3|6256.3|1
1621425100000|2021-05-19 11:51:40|6257.3|6256.3|6258.5|6257.5|6259|6258|6257.3|6256.3|32
1621425110000|2021-05-19 11:51:50|6258.8|6257.8|6258.5|6257.5|6259.3|6258.3|6258.5|6257.5|2
1621425120000|2021-05-19 11:52:00|6258.8|6257.8|6258.5|6257.5|6259.3|6258.3|6258.5|6257.5|4
1621425130000|2021-05-19 11:52:10|6258.3|6257.3|6257.5|6256.5|6258.3|6257.3|6257.5|6256.5|3
1621425140000|2021-05-19 11:52:20|6257.3|6256.3|6255.5|6254.5|6257.3|6256.3|6255.5|6254.5|16
1621425150000|2021-05-19 11:52:30|6255.8|6254.8|6256.5|6255.5|6256.8|6255.8|6255.8|6254.8|4
1621425160000|2021-05-19 11:52:40|6256.3|6255.3|6256|6255|6256.8|6255.8|6256|6255|2
1621425170000|2021-05-19 11:52:50|6255.8|6254.8|6255.3|6254.3|6256|6255|6255.3|6254.3|13
1621425180000|2021-05-19 11:53:00|6254.8|6253.8|6254.8|6253.8|6255.3|6254.3|6254.8|6253.8|18
1621425190000|2021-05-19 11:53:10|6254.5|6253.5|6254.5|6253.5|6254.5|6253.5|6254|6253|17
1621425200000|2021-05-19 11:53:20|6254.8|6253.8|6254.5|6253.5|6254.8|6253.8|6254.5|6253.5|2
1621425210000|2021-05-19 11:53:30|6254.3|6253.3|6254|6253|6254.3|6253.3|6254|6253|5
1621425220000|2021-05-19 11:53:40|6254.3|6253.3|6253.8|6252.8|6254.3|6253.3|6253|6252|22
1621425230000|2021-05-19 11:53:50|6253.5|6252.5|6254|6253|6254|6253|6253.5|6252.5|7
1621425240000|2021-05-19 11:54:00|6253.8|6252.8|6252.8|6251.8|6253.8|6252.8|6252.8|6251.8|27
1621425250000|2021-05-19 11:54:10|6252.5|6251.5|6251.8|6250.8|6252.5|6251.5|6251.3|6250.3|23
1621425260000|2021-05-19 11:54:20|6251.5|6250.5|6250.5|6249.5|6251.8|6250.8|6250.3|6249.3|25
1621425270000|2021-05-19 11:54:30|6250.3|6249.3|6250.3|6249.3|6250.3|6249.3|6249.3|6248.3|43
1621425280000|2021-05-19 11:54:40|6250|6249|6251|6250|6251.8|6250.8|6250|6249|41
1621425290000|2021-05-19 11:54:50|6250.8|6249.8|6250.8|6249.8|6251|6250|6250.5|6249.5|4
1621425300000|2021-05-19 11:55:00|6251|6250|6251.8|6250.8|6252|6251|6251|6250|25
1621425310000|2021-05-19 11:55:10|6252|6251|6252.3|6251.3|6252.5|6251.5|6252|6251|12
1621425320000|2021-05-19 11:55:20|6252|6251|6251|6250|6252|6251|6251|6250|14
1621425330000|2021-05-19 11:55:30|6250.8|6249.8|6250.8|6249.8|6250.8|6249.8|6250.3|6249.3|1
1621425340000|2021-05-19 11:55:40|6250.5|6249.5|6249|6248|6250.5|6249.5|6249|6248|42
1621425350000|2021-05-19 11:55:50|6248.8|6247.8|6249|6248|6249.3|6248.3|6248.5|6247.5|5
1621425360000|2021-05-19 11:56:00|6248.8|6247.8|6248.8|6247.8|6249.8|6248.8|6248.8|6247.8|8
1621425370000|2021-05-19 11:56:10|6248.5|6247.5|6249|6248|6249|6248|6248.5|6247.5|8
1621425380000|2021-05-19 11:56:20|6249.3|6248.3|6248.5|6247.5|6249.3|6248.3|6248.3|6247.3|3
1621425390000|2021-05-19 11:56:30|6248.3|6247.3|6248.8|6247.8|6248.8|6247.8|6248.3|6247.3|1
1621425400000|2021-05-19 11:56:40|6248.5|6247.5|6248.8|6247.8|6249|6248|6248.3|6247.3|25
1621425410000|2021-05-19 11:56:50|6248.5|6247.5|6249|6248|6249|6248|6248.5|6247.5|11
1621425420000|2021-05-19 11:57:00|6248.8|6247.8|6249|6248|6249.3|6248.3|6248.5|6247.5|4
1621425430000|2021-05-19 11:57:10|6249.3|6248.3|6249.8|6248.8|6250|6249|6249.3|6248.3|8
1621425440000|2021-05-19 11:57:20|6249.5|6248.5|6249.5|6248.5|6249.8|6248.8|6249.3|6248.3|3
1621425450000|2021-05-19 11:57:30|6249.8|6248.8|6249|6248|6250|6249|6248.5|6247.5|33
1621425460000|2021-05-19 11:57:40|6249.3|6248.3|6249.5|6248.5|6249.8|6248.8|6248.8|6247.8|7
1621425470000|2021-05-19 11:57:50|6250.3|6249.3|6250|6249|6250.3|6249.3|6249.5|6248.5|17
1621425480000|2021-05-19 11:58:00|6249.8|6248.8|6250|6249|6250|6249|6249.8|6248.8|3
1621425490000|2021-05-19 11:58:10|6249.8|6248.8|6251|6250|6251|6250|6249.3|6248.3|10
1621425500000|2021-05-19 11:58:20|6251.3|6250.3|6250|6249|6251.3|6250.3|6250|6249|6
1621425510000|2021-05-19 11:58:30|6249.8|6248.8|6249.3|6248.3|6249.8|6248.8|6249.3|6248.3|7
1621425520000|2021-05-19 11:58:40|6249.5|6248.5|6249.8|6248.8|6249.8|6248.8|6249.3|6248.3|1
1621425530000|2021-05-19 11:58:50|6250|6249|6249.8|6248.8|6250|6249|6249.8|6248.8|2
1621425540000|2021-05-19 11:59:00|6250|6249|6250.3|6249.3|6250.8|6249.8|6250|6249|12
1621425550000|2021-05-19 11:59:10|6250.5|6249.5|6250|6249|6250.5|6249.5|6249.8|6248.8|3
1621425560000|2021-05-19 11:59:20|6249.8|6248.8|6249.3|6248.3|6250|6249|6249.3|6248.3|1
1621425570000|2021-05-19 11:59:30|6249|6248|6249|6248|6249.3|6248.3|6249|6248|4
1621425580000|2021-05-19 11:59:40|6248.8|6247.8|6248.8|6247.8|6248.8|6247.8|6248.5|6247.5|4
1621425590000|2021-05-19 11:59:50|6249|6248|6249.5|6248.5|6249.5|6248.5|6248.8|6247.8|1
1621425600000|2021-05-19 12:00:00|6249.3|6248.3|6249.5|6248.5|6249.5|6248.5|6248.8|6247.8|34
1621425610000|2021-05-19 12:00:10|6249.3|6248.3|6249.5|6248.5|6249.5|6248.5|6249.3|6248.3|6
1621425620000|2021-05-19 12:00:20|6249.8|6248.8|6250.8|6249.8|6251.3|6250.3|6249.8|6248.8|18
1621425630000|2021-05-19 12:00:30|6251|6250|6251|6250|6251|6250|6250.8|6249.8|3
1621425640000|2021-05-19 12:00:40|6251.3|6250.3|6252.5|6251.5|6252.8|6251.8|6251.3|6250.3|25
1621425650000|2021-05-19 12:00:50|6252.8|6251.8|6252.5|6251.5|6253|6252|6252|6251|6
1621425660000|2021-05-19 12:01:00|6252.3|6251.3|6252.5|6251.5|6253.3|6252.3|6252.3|6251.3|54
1621425670000|2021-05-19 12:01:10|6252.3|6251.3|6252.5|6251.5|6252.8|6251.8|6252|6251|26
1621425680000|2021-05-19 12:01:20|6252.3|6251.3|6250.5|6249.5|6252.5|6251.5|6250.5|6249.5|18
1621425690000|2021-05-19 12:01:30|6250.8|6249.8|6250.5|6249.5|6251|6250|6250.5|6249.5|3
1621425700000|2021-05-19 12:01:40|6250.8|6249.8|6250.5|6249.5|6250.8|6249.8|6250.3|6249.3|7
1621425710000|2021-05-19 12:01:50|6250.3|6249.3|6249.8|6248.8|6250.3|6249.3|6249.3|6248.3|20
1621425720000|2021-05-19 12:02:00|6249.5|6248.5|6249.3|6248.3|6249.8|6248.8|6248.8|6247.8|14
1621425730000|2021-05-19 12:02:10|6249.5|6248.5|6248.3|6247.3|6249.5|6248.5|6248.3|6247.3|6
1621425740000|2021-05-19 12:02:20|6248|6247|6248|6247|6248.3|6247.3|6247.8|6246.8|8
1621425750000|2021-05-19 12:02:30|6247.8|6246.8|6249.3|6248.3|6249.5|6248.5|6247.8|6246.8|5
1621425760000|2021-05-19 12:02:40|6249.5|6248.5|6249.5|6248.5|6249.5|6248.5|6249.3|6248.3|2
1621425770000|2021-05-19 12:02:50|6250|6249|6250|6249|6250.3|6249.3|6249.8|6248.8|22
1621425780000|2021-05-19 12:03:00|6249.8|6248.8|6249.5|6248.5|6250|6249|6249.5|6248.5|683
1621425790000|2021-05-19 12:03:10|6249.8|6248.8|6250|6249|6250|6249|6249.5|6248.5|17
1621425800000|2021-05-19 12:03:20|6250.3|6249.3|6250.3|6249.3|6250.5|6249.5|6250.3|6249.3|26
1621425810000|2021-05-19 12:03:30|6250|6249|6251|6250|6251|6250|6250|6249|29
1621425820000|2021-05-19 12:03:40|6250.8|6249.8|6251.5|6250.5|6251.5|6250.5|6250.8|6249.8|132
1621425830000|2021-05-19 12:03:50|6251|6250|6251.5|6250.5|6251.5|6250.5|6251|6250|16
1621425840000|2021-05-19 12:04:00|6251.3|6250.3|6252.5|6251.5|6252.5|6251.5|6251.3|6250.3|5
1621425850000|2021-05-19 12:04:10|6252.3|6251.3|6253.5|6252.5|6253.5|6252.5|6252|6251|8
1621425860000|2021-05-19 12:04:20|6253.3|6252.3|6253.5|6252.5|6253.8|6252.8|6253.3|6252.3|3
1621425870000|2021-05-19 12:04:30|6253.8|6252.8|6254.5|6253.5|6254.5|6253.5|6253.8|6252.8|7
1621425880000|2021-05-19 12:04:40|6254.3|6253.3|6255.8|6254.8|6255.8|6254.8|6254.3|6253.3|49
1621425890000|2021-05-19 12:04:50|6256|6255|6255.5|6254.5|6256.5|6255.5|6255.5|6254.5|24
1621425900000|2021-05-19 12:05:00|6255.3|6254.3|6254.3|6253.3|6255.8|6254.8|6254.3|6253.3|26
1621425910000|2021-05-19 12:05:10|6254.5|6253.5|6255.5|6254.5|6255.8|6254.8|6254.5|6253.5|50
1621425920000|2021-05-19 12:05:20|6255.8|6254.8|6255.8|6254.8|6256|6255|6255.3|6254.3|15
1621425930000|2021-05-19 12:05:30|6256|6255|6256.3|6255.3|6256.3|6255.3|6255.8|6254.8|7
1621425940000|2021-05-19 12:05:40|6256.5|6255.5|6256.5|6255.5|6256.5|6255.5|6256|6255|7
1621425950000|2021-05-19 12:05:50|6256.8|6255.8|6256.5|6255.5|6256.8|6255.8|6256.3|6255.3|10
1621425960000|2021-05-19 12:06:00|6256.3|6255.3|6255.8|6254.8|6256.3|6255.3|6255.8|6254.8|32
1621425970000|2021-05-19 12:06:10|6256|6255|6255.8|6254.8|6256.3|6255.3|6255.8|6254.8|1
1621425980000|2021-05-19 12:06:20|6255.5|6254.5|6255.5|6254.5|6255.5|6254.5|6254.8|6253.8|9
1621425990000|2021-05-19 12:06:30|6255.8|6254.8|6256.5|6255.5|6256.8|6255.8|6255.8|6254.8|12
1621426000000|2021-05-19 12:06:40|6256.3|6255.3|6256.8|6255.8|6257.5|6256.5|6256|6255|14
1621426010000|2021-05-19 12:06:50|6256.5|6255.5|6257.5|6256.5|6257.8|6256.8|6256.5|6255.5|8
1621426020000|2021-05-19 12:07:00|6257.3|6256.3|6257.3|6256.3|6257.5|6256.5|6257|6256|7
1621426030000|2021-05-19 12:07:10|6257|6256|6257.8|6256.8|6258|6257|6257|6256|33
1621426040000|2021-05-19 12:07:20|6258|6257|6258|6257|6258.3|6257.3|6257.5|6256.5|16
1621426050000|2021-05-19 12:07:30|6258.3|6257.3|6258.5|6257.5|6258.8|6257.8|6258.3|6257.3|11
1621426060000|2021-05-19 12:07:40|6258.8|6257.8|6259|6258|6259.3|6258.3|6258.8|6257.8|5
1621426070000|2021-05-19 12:07:50|6258.8|6257.8|6259.3|6258.3|6259.5|6258.5|6258.8|6257.8|13
1621426080000|2021-05-19 12:08:00|6259|6258|6260.3|6259.3|6260.3|6259.3|6259|6258|14
1621426090000|2021-05-19 12:08:10|6260|6259|6260.5|6259.5|6260.5|6259.5|6259.5|6258.5|22
1621426100000|2021-05-19 12:08:20|6260.3|6259.3|6261.5|6260.5|6261.5|6260.5|6260.3|6259.3|9
1621426110000|2021-05-19 12:08:30|6261.3|6260.3|6259|6258|6261.5|6260.5|6258.8|6257.8|451
1621426120000|2021-05-19 12:08:40|6258.8|6257.8|6258.5|6257.5|6259|6258|6258.3|6257.3|10
1621426130000|2021-05-19 12:08:50|6258.3|6257.3|6258.5|6257.5|6259|6258|6258.3|6257.3|6
1621426140000|2021-05-19 12:09:00|6258.8|6257.8|6257.8|6256.8|6259|6258|6257.8|6256.8|3
1621426150000|2021-05-19 12:09:10|6258|6257|6258.3|6257.3|6258.3|6257.3|6258|6257|1
1621426160000|2021-05-19 12:09:20|6258|6257|6260|6259|6260|6259|6258|6257|9
1621426170000|2021-05-19 12:09:30|6259.8|6258.8|6260.3|6259.3|6260.3|6259.3|6259.3|6258.3|12
1621426180000|2021-05-19 12:09:40|6260.5|6259.5|6261.5|6260.5|6261.8|6260.8|6260.3|6259.3|35
1621426190000|2021-05-19 12:09:50|6261.8|6260.8|6260.5|6259.5|6261.8|6260.8|6260.3|6259.3|35
1621426200000|2021-05-19 12:10:00|6260.3|6259.3|6259.3|6258.3|6260.3|6259.3|6258.8|6257.8|9
1621426210000|2021-05-19 12:10:10|6259|6258|6258.8|6257.8|6259|6258|6258.8|6257.8|12
1621426220000|2021-05-19 12:10:20|6258.5|6257.5|6259|6258|6259.3|6258.3|6258.3|6257.3|43
1621426230000|2021-05-19 12:10:30|6259.3|6258.3|6259|6258|6259.8|6258.8|6258.3|6257.3|122
1621426240000|2021-05-19 12:10:40|6258.8|6257.8|6258.8|6257.8|6259|6258|6258.5|6257.5|8
1621426250000|2021-05-19 12:10:50|6259|6258|6259.3|6258.3|6259.3|6258.3|6259|6258|2
1621426260000|2021-05-19 12:11:00|6259.5|6258.5|6258.3|6257.3|6259.5|6258.5|6257.8|6256.8|9
1621426270000|2021-05-19 12:11:10|6258|6257|6257.8|6256.8|6258.3|6257.3|6257.8|6256.8|1
1621426280000|2021-05-19 12:11:20|6258|6257|6259.3|6258.3|6259.3|6258.3|6258|6257|21
1621426290000|2021-05-19 12:11:30|6259|6258|6257.5|6256.5|6259|6258|6257.5|6256.5|7
1621426300000|2021-05-19 12:11:40|6257.8|6256.8|6257.5|6256.5|6258|6257|6257.3|6256.3|4
1621426310000|2021-05-19 12:11:50|6257.8|6256.8|6257.3|6256.3|6257.8|6256.8|6257.3|6256.3|3
1621426320000|2021-05-19 12:12:00|6257|6256|6257|6256|6257.3|6256.3|6257|6256|84
1621426330000|2021-05-19 12:12:10|6256.8|6255.8|6256.3|6255.3|6256.8|6255.8|6255.8|6254.8|8
1621426340000|2021-05-19 12:12:20|6256.5|6255.5|6256|6255|6256.5|6255.5|6256|6255|18
1621426350000|2021-05-19 12:12:30|6256.3|6255.3|6257|6256|6257.3|6256.3|6256.3|6255.3|8
1621426360000|2021-05-19 12:12:40|6256.8|6255.8|6256.5|6255.5|6256.8|6255.8|6256|6255|8
1621426370000|2021-05-19 12:12:50|6256.8|6255.8|6256.8|6255.8|6256.8|6255.8|6256.5|6255.5|3
1621426380000|2021-05-19 12:13:00|6256.5|6255.5|6256.5|6255.5|6257|6256|6256|6255|8
1621426390000|2021-05-19 12:13:10|6256.8|6255.8|6256.8|6255.8|6257.3|6256.3|6256.5|6255.5|3
1621426400000|2021-05-19 12:13:20|6256.5|6255.5|6256.3|6255.3|6257.3|6256.3|6256.3|6255.3|35
1621426410000|2021-05-19 12:13:30|6256|6255|6256|6255|6256|6255|6255.5|6254.5|6
1621426420000|2021-05-19 12:13:40|6256.3|6255.3|6256.5|6255.5|6257|6256|6256.3|6255.3|10
1621426430000|2021-05-19 12:13:50|6256.8|6255.8|6256.3|6255.3|6256.8|6255.8|6256|6255|0
1621426440000|2021-05-19 12:14:00|6256|6255|6255.8|6254.8|6256|6255|6255.3|6254.3|21
1621426450000|2021-05-19 12:14:10|6256|6255|6255.3|6254.3|6256|6255|6255.3|6254.3|6
1621426460000|2021-05-19 12:14:20|6255.5|6254.5|6255.8|6254.8|6255.8|6254.8|6255.3|6254.3|7
1621426470000|2021-05-19 12:14:30|6256|6255|6256.8|6255.8|6256.8|6255.8|6256|6255|13
1621426480000|2021-05-19 12:14:40|6256.5|6255.5|6256.8|6255.8|6257|6256|6256.3|6255.3|83
1621426490000|2021-05-19 12:14:50|6256.5|6255.5|6256|6255|6256.8|6255.8|6256|6255|13
1621426500000|2021-05-19 12:15:00|6255.8|6254.8|6255.3|6254.3|6256.3|6255.3|6255.3|6254.3|10
1621426510000|2021-05-19 12:15:10|6255.5|6254.5|6255.8|6254.8|6256|6255|6255.5|6254.5|8
1621426520000|2021-05-19 12:15:20|6256|6255|6256.3|6255.3|6256.3|6255.3|6256|6255|4
1621426530000|2021-05-19 12:15:30|6256|6255|6255.8|6254.8|6256|6255|6255.8|6254.8|7
1621426540000|2021-05-19 12:15:40|6255.5|6254.5|6255.8|6254.8|6255.8|6254.8|6255.5|6254.5|2
1621426550000|2021-05-19 12:15:50|6255.5|6254.5|6257.8|6256.8|6258|6257|6255.5|6254.5|57
1621426560000|2021-05-19 12:16:00|6257.5|6256.5|6258.3|6257.3|6258.8|6257.8|6257.5|6256.5|5839
1621426570000|2021-05-19 12:16:10|6258|6257|6257.8|6256.8|6258|6257|6257.8|6256.8|6
1621426580000|2021-05-19 12:16:20|6258|6257|6258.8|6257.8|6259|6258|6257.8|6256.8|18
1621426590000|2021-05-19 12:16:30|6258.5|6257.5|6259.3|6258.3|6259.3|6258.3|6258|6257|12
1621426600000|2021-05-19 12:16:40|6259|6258|6259.3|6258.3|6259.5|6258.5|6258.8|6257.8|9
1621426610000|2021-05-19 12:16:50|6259|6258|6259|6258|6259.3|6258.3|6259|6258|6
1621426620000|2021-05-19 12:17:00|6258.8|6257.8|6260|6259|6260|6259|6258.3|6257.3|57
1621426630000|2021-05-19 12:17:10|6260.3|6259.3|6260.5|6259.5|6260.8|6259.8|6260.3|6259.3|15
1621426640000|2021-05-19 12:17:20|6260.8|6259.8|6260.3|6259.3|6260.8|6259.8|6260.3|6259.3|5
1621426650000|2021-05-19 12:17:30|6260|6259|6259.8|6258.8|6260|6259|6259.8|6258.8|4
1621426660000|2021-05-19 12:17:40|6259.5|6258.5|6259|6258|6259.5|6258.5|6258.5|6257.5|18
1621426670000|2021-05-19 12:17:50|6258.8|6257.8|6259.5|6258.5|6259.5|6258.5|6258.8|6257.8|10
1621426680000|2021-05-19 12:18:00|||||||||1
1621426690000|2021-05-19 12:18:10|6259.8|6258.8|6260.3|6259.3|6260.3|6259.3|6259.5|6258.5|4
1621426700000|2021-05-19 12:18:20|6260.5|6259.5|6260.8|6259.8|6261|6260|6260.3|6259.3|1337
1621426710000|2021-05-19 12:18:30|6260.5|6259.5|6259.5|6258.5|6260.8|6259.8|6259.5|6258.5|18
1621426720000|2021-05-19 12:18:40|6259.3|6258.3|6259.5|6258.5|6259.8|6258.8|6258.8|6257.8|5
1621426730000|2021-05-19 12:18:50|6259.3|6258.3|6259.3|6258.3|6259.8|6258.8|6259.3|6258.3|0
1621426740000|2021-05-19 12:19:00|6259|6258|6259|6258|6259.5|6258.5|6259|6258|6
1621426750000|2021-05-19 12:19:10|6258.8|6257.8|6259.3|6258.3|6259.5|6258.5|6258.8|6257.8|2
1621426760000|2021-05-19 12:19:20|6259|6258|6260.5|6259.5|6260.5|6259.5|6259|6258|4
1621426770000|2021-05-19 12:19:30|6260.8|6259.8|6260.8|6259.8|6261|6260|6260.5|6259.5|15
1621426780000|2021-05-19 12:19:40|6261|6260|6261.3|6260.3|6261.3|6260.3|6260.8|6259.8|3
1621426790000|2021-05-19 12:19:50|6260.5|6259.5|6260.3|6259.3|6260.8|6259.8|6260.3|6259.3|24
1621426800000|2021-05-19 12:20:00|6260.5|6259.5|6260.8|6259.8|6261.5|6260.5|6260.3|6259.3|37
1621426810000|2021-05-19 12:20:10|6261|6260|6261.5|6260.5|6261.5|6260.5|6261|6260|11
1621426820000|2021-05-19 12:20:20|6261.3|6260.3|6261.3|6260.3|6261.5|6260.5|6261.3|6260.3|1
1621426830000|2021-05-19 12:20:30|6261|6260|6261|6260|6261.5|6260.5|6260.8|6259.8|49
1621426840000|2021-05-19 12:20:40|6261.3|6260.3|6261.3|6260.3|6261.5|6260.5|6261|6260|51
1621426850000|2021-05-19 12:20:50|6261.5|6260.5|6259.5|6258.5|6261.5|6260.5|6259.5|6258.5|16
1621426860000|2021-05-19 12:21:00|6259.3|6258.3|6258.5|6257.5|6259.3|6258.3|6258.3|6257.3|6
1621426870000|2021-05-19 12:21:10|6258.8|6257.8|6258.5|6257.5|6259|6258|6258.3|6257.3|5
1621426880000|2021-05-19 12:21:20|6258.3|6257.3|6258.3|6257.3|6258.5|6257.5|6258.3|6257.3|46
1621426890000|2021-05-19 12:21:30|6258.5|6257.5|6258.5|6257.5|6258.5|6257.5|6258|6257|9
1621426900000|2021-05-19 12:21:40|6258.3|6257.3|6258.3|6257.3|6258.5|6257.5|6258.3|6257.3|1
1621426910000|2021-05-19 12:21:50|6258.5|6257.5|6258.5|6257.5|6258.5|6257.5|6258.3|6257.3|1
1621426920000|2021-05-19 12:22:00|6258.8|6257.8|6257.5|6256.5|6258.8|6257.8|6257|6256|211
1621426930000|2021-05-19 12:22:10|6257.8|6256.8|6257.5|6256.5|6257.8|6256.8|6257.5|6256.5|2
1621426940000|2021-05-19 12:22:20|6257.3|6256.3|6257.3|6256.3|6257.5|6256.5|6256.8|6255.8|10
1621426950000|2021-05-19 12:22:30|6257.5|6256.5|6256.8|6255.8|6257.8|6256.8|6256.8|6255.8|21
1621426960000|2021-05-19 12:22:40|6256.5|6255.5|6256.3|6255.3|6256.5|6255.5|6256|6255|8
1621426970000|2021-05-19 12:22:50|6256.5|6255.5|6256.8|6255.8|6257|6256|6256.5|6255.5|4
1621426980000|2021-05-19 12:23:00|6256.3|6255.3|6258|6257|6258|6257|6256.3|6255.3|17
1621426990000|2021-05-19 12:23:10|6258.3|6257.3|6257.5|6256.5|6258.3|6257.3|6257.3|6256.3|5
1621427000000|2021-05-19 12:23:20|6257.8|6256.8|6257.3|6256.3|6257.8|6256.8|6257.3|6256.3|3
1621427010000|2021-05-19 12:23:30|6257|6256|6257.8|6256.8|6257.8|6256.8|6257|6256|51
1621427020000|2021-05-19 12:23:40|6257.5|6256.5|6257.3|6256.3|6257.8|6256.8|6256.8|6255.8|6
1621427030000|2021-05-19 12:23:50|6257|6256|6257.8|6256.8|6258|6257|6257|6256|10
1621427040000|2021-05-19 12:24:00|6258|6257|6258|6257|6258.3|6257.3|6257.8|6256.8|7
1621427050000|2021-05-19 12:24:10|6257.8|6256.8|6256.8|6255.8|6257.8|6256.8|6256.8|6255.8|9
1621427060000|2021-05-19 12:24:20|6257|6256|6256|6255|6257.3|6256.3|6256|6255|17
1621427070000|2021-05-19 12:24:30|6256.3|6255.3|6256.3|6255.3|6256.5|6255.5|6256.3|6255.3|3
1621427080000|2021-05-19 12:24:40|6256.5|6255.5|6256.3|6255.3|6257|6256|6256.3|6255.3|3
1621427090000|2021-05-19 12:24:50|||||||||4
1621427100000|2021-05-19 12:25:00|6256.5|6255.5|6256.3|6255.3|6256.5|6255.5|6256.3|6255.3|4
1621427110000|2021-05-19 12:25:10|6256|6255|6256|6255|6256|6255|6255.5|6254.5|12
1621427120000|2021-05-19 12:25:20|6256.3|6255.3|6256.8|6255.8|6257|6256|6256|6255|2
1621427130000|2021-05-19 12:25:30|6256.3|6255.3|6256.5|6255.5|6256.8|6255.8|6256.3|6255.3|4
1621427140000|2021-05-19 12:25:40|6256.3|6255.3|6256|6255|6256.5|6255.5|6256|6255|1
1621427150000|2021-05-19 12:25:50|6255.8|6254.8|6256|6255|6256.3|6255.3|6255.8|6254.8|59
1621427160000|2021-05-19 12:26:00|6255.8|6254.8|6255.8|6254.8|6256|6255|6255.5|6254.5|6
1621427170000|2021-05-19 12:26:10|6256.5|6255.5|6256|6255|6256.5|6255.5|6256|6255|14
1621427180000|2021-05-19 12:26:20|6256.3|6255.3|6256.3|6255.3|6256.5|6255.5|6256.3|6255.3|4
1621427190000|2021-05-19 12:26:30|6256.5|6255.5|6257.3|6256.3|6257.3|6256.3|6256.3|6255.3|10
1621427200000|2021-05-19 12:26:40|6257|6256|6257|6256|6257|6256|6257|6256|2
1621427210000|2021-05-19 12:26:50|6256.8|6255.8|6257.5|6256.5|6257.5|6256.5|6256.8|6255.8|11
1621427220000|2021-05-19 12:27:00|6257.8|6256.8|6257|6256|6257.8|6256.8|6257|6256|7
1621427230000|2021-05-19 12:27:10|6257.3|6256.3|6257.8|6256.8|6258|6257|6257.3|6256.3|4
1621427240000|2021-05-19 12:27:20|6258|6257|6258|6257|6258|6257|6257.8|6256.8|1
1621427250000|2021-05-19 12:27:30|6258.3|6257.3|6258.5|6257.5|6258.8|6257.8|6258.3|6257.3|8
1621427260000|2021-05-19 12:27:40|6258.3|6257.3|6257.5|6256.5|6258.5|6257.5|6257.3|6256.3|10
1621427270000|2021-05-19 12:27:50|6257.8|6256.8|6257.3|6256.3|6257.8|6256.8|6257.3|6256.3|7
1621427280000|2021-05-19 12:28:00|6257|6256|6257|6256|6257|6256|6256.8|6255.8|3
1621427290000|2021-05-19 12:28:10|6256.8|6255.8|6256.8|6255.8|6257|6256|6256.8|6255.8|14
1621427300000|2021-05-19 12:28:20|6257|6256|6257.8|6256.8|6257.8|6256.8|6256.8|6255.8|15
1621427310000|2021-05-19 12:28:30|6257.3|6256.3|6257.5|6256.5|6257.8|6256.8|6257.3|6256.3|17
1621427320000|2021-05-19 12:28:40|6257.8|6256.8|6258.5|6257.5|6258.5|6257.5|6257.8|6256.8|10
1621427330000|2021-05-19 12:28:50|6258.8|6257.8|6258.5|6257.5|6258.8|6257.8|6258.5|6257.5|3
1621427340000|2021-05-19 12:29:00|6258.3|6257.3|6258.3|6257.3|6259|6258|6258.3|6257.3|8
1621427350000|2021-05-19 12:29:10|6258.5|6257.5|6258.5|6257.5|6258.5|6257.5|6258.3|6257.3|4
1621427360000|2021-05-19 12:29:20|6258.3|6257.3|6257.8|6256.8|6258.3|6257.3|6257.8|6256.8|6
1621427370000|2021-05-19 12:29:30|6257.5|6256.5|6256.8|6255.8|6257.5|6256.5|6256.5|6255.5|10
1621427380000|2021-05-19 12:29:40|6256.5|6255.5|6256.5|6255.5|6257|6256|6256.5|6255.5|4
1621427390000|2021-05-19 12:29:50|6256.8|6255.8|6256.5|6255.5|6257|6256|6256.5|6255.5|11
1621427400000|2021-05-19 12:30:00|6256.8|6255.8|6257.3|6256.3|6257.8|6256.8|6256.3|6255.3|17
1621427410000|2021-05-19 12:30:10|6257.5|6256.5|6256.8|6255.8|6258|6257|6256.5|6255.5|6
1621427420000|2021-05-19 12:30:20|6257|6256|6257|6256|6257|6256|6257|6256|1
1621427430000|2021-05-19 12:30:30|6257.3|6256.3|6257.3|6256.3|6257.8|6256.8|6257|6256|7
1621427440000|2021-05-19 12:30:40|6257|6256|6257.3|6256.3|6257.8|6256.8|6256.8|6255.8|11
1621427450000|2021-05-19 12:30:50|6257|6256|6257|6256|6257|6256|6256.8|6255.8|5
1621427460000|2021-05-19 12:31:00|6256.8|6255.8|6256.5|6255.5|6257|6256|6256.5|6255.5|14
1621427470000|2021-05-19 12:31:10|6256.3|6255.3|6255.3|6254.3|6256.3|6255.3|6255|6254|11
1621427480000|2021-05-19 12:31:20|6255.5|6254.5|6255.8|6254.8|6256.3|6255.3|6255.5|6254.5|7
1621427490000|2021-05-19 12:31:30|6256|6255|6255.8|6254.8|6256.3|6255.3|6255.5|6254.5|6
1621427500000|2021-05-19 12:31:40|6255.5|6254.5|6255.3|6254.3|6255.5|6254.5|6255.3|6254.3|3
1621427510000|2021-05-19 12:31:50|6255.5|6254.5|6256.5|6255.5|6256.8|6255.8|6255|6254|30
1621427520000|2021-05-19 12:32:00|6256.8|6255.8|6255.3|6254.3|6256.8|6255.8|6255.3|6254.3|19
1621427530000|2021-05-19 12:32:10|6255.5|6254.5|6254.8|6253.8|6255.5|6254.5|6254.5|6253.5|8
1621427540000|2021-05-19 12:32:20|||||||||1
1621427550000|2021-05-19 12:32:30|6255|6254|6256|6255|6256|6255|6255|6254|16
1621427560000|2021-05-19 12:32:40|6255.8|6254.8|6256|6255|6256|6255|6255.3|6254.3|4
1621427570000|2021-05-19 12:32:50|6255.8|6254.8|6255.3|6254.3|6256|6255|6255.3|6254.3|4
1621427580000|2021-05-19 12:33:00|6255.5|6254.5|6254.8|6253.8|6255.5|6254.5|6254.8|6253.8|6
1621427590000|2021-05-19 12:33:10|6255|6254|6254.5|6253.5|6255|6254|6254.5|6253.5|13
1621427600000|2021-05-19 12:33:20|6254.3|6253.3|6253.8|6252.8|6254.3|6253.3|6253.8|6252.8|15
1621427610000|2021-05-19 12:33:30|6253.5|6252.5|6253.3|6252.3|6253.5|6252.5|6252.8|6251.8|30
1621427620000|2021-05-19 12:33:40|6253.5|6252.5|6253.8|6252.8|6254|6253|6253.5|6252.5|8
1621427630000|2021-05-19 12:33:50|6254|6253|6253.3|6252.3|6254|6253|6252.8|6251.8|54
1621427640000|2021-05-19 12:34:00|6253.5|6252.5|6252.3|6251.3|6253.5|6252.5|6252.3|6251.3|13
1621427650000|2021-05-19 12:34:10|6252.5|6251.5|6252.5|6251.5|6252.5|6251.5|6252.3|6251.3|12
1621427660000|2021-05-19 12:34:20|6252.3|6251.3|6250|6249|6252.3|6251.3|6249.8|6248.8|62
1621427670000|2021-05-19 12:34:30|6250.3|6249.3|6250.8|6249.8|6250.8|6249.8|6249.3|6248.3|20
1621427680000|2021-05-19 12:34:40|6250.5|6249.5|6249.8|6248.8|6250.8|6249.8|6249.3|6248.3|25
1621427690000|2021-05-19 12:34:50|6250|6249|6249.5|6248.5|6250|6249|6248.8|6247.8|39
1621427700000|2021-05-19 12:35:00|6249.8|6248.8|6250.5|6249.5|6250.8|6249.8|6249.8|6248.8|23
1621427710000|2021-05-19 12:35:10|6250.3|6249.3|6250|6249|6250.3|6249.3|6249.8|6248.8|7
1621427720000|2021-05-19 12:35:20|6249.8|6248.8|6248.8|6247.8|6249.8|6248.8|6248.3|6247.3|16
1621427730000|2021-05-19 12:35:30|6248.3|6247.3|6247.8|6246.8|6248.5|6247.5|6247.8|6246.8|12
1621427740000|2021-05-19 12:35:40|6248|6247|6248.3|6247.3|6248.8|6247.8|6248|6247|9
1621427750000|2021-05-19 12:35:50|6248.5|6247.5|6247.8|6246.8|6248.8|6247.8|6247.8|6246.8|5
1621427760000|2021-05-19 12:36:00|6247.5|6246.5|6249.5|6248.5|6249.8|6248.8|6247.5|6246.5|17
1621427770000|2021-05-19 12:36:10|6249.3|6248.3|6250|6249|6250|6249|6249|6248|12
1621427780000|2021-05-19 12:36:20|6249.8|6248.8|6250.8|6249.8|6251|6250|6249.8|6248.8|15
1621427790000|2021-05-19 12:36:30|6251|6250|6251.5|6250.5|6251.8|6250.8|6251|6250|7
1621427800000|2021-05-19 12:36:40|6251.3|6250.3|6250.8|6249.8|6251.5|6250.5|6250.8|6249.8|8
1621427810000|2021-05-19 12:36:50|6250.5|6249.5|6249.8|6248.8|6250.5|6249.5|6249.5|6248.5|16
1621427820000|2021-05-19 12:37:00|6249.5|6248.5|6250.5|6249.5|6250.8|6249.8|6249.5|6248.5|61
1621427830000|2021-05-19 12:37:10|6250.3|6249.3|6251.5|6250.5|6251.5|6250.5|6250|6249|8
1621427840000|2021-05-19 12:37:20|6251.3|6250.3|6251.3|6250.3|6251.8|6250.8|6251|6250|4
1621427850000|2021-05-19 12:37:30|6251.5|6250.5|6250.5|6249.5|6251.5|6250.5|6250.3|6249.3|14
1621427860000|2021-05-19 12:37:40|6250.3|6249.3|6250.5|6249.5|6250.8|6249.8|6250.3|6249.3|109
1621427870000|2021-05-19 12:37:50|6250.3|6249.3|6249.8|6248.8|6250.5|6249.5|6249.8|6248.8|1
1621427880000|2021-05-19 12:38:00|6250|6249|6250.5|6249.5|6250.5|6249.5|6249.8|6248.8|190
1621427890000|2021-05-19 12:38:10|6250.3|6249.3|6250.3|6249.3|6250.5|6249.5|6249.8|6248.8|4
1621427900000|2021-05-19 12:38:20|6250.5|6249.5|6250|6249|6250.5|6249.5|6249.8|6248.8|6
1621427910000|2021-05-19 12:38:30|6249.8|6248.8|6248.3|6247.3|6249.8|6248.8|6248.3|6247.3|14
1621427920000|2021-05-19 12:38:40|6248|6247|6246|6245|6248|6247|6246|6245|37
1621427930000|2021-05-19 12:38:50|6246.3|6245.3|6245.8|6244.8|6246.8|6245.8|6245.8|6244.8|162
1621427940000|2021-05-19 12:39:00|6246|6245|6246.5|6245.5|6247.5|6246.5|6246|6245|16
1621427950000|2021-05-19 12:39:10|6246.8|6245.8|6246.3|6245.3|6246.8|6245.8|6246.3|6245.3|2
1621427960000|2021-05-19 12:39:20|6246.5|6245.5|6246.8|6245.8|6246.8|6245.8|6245.8|6244.8|4
1621427970000|2021-05-19 12:39:30|6246.5|6245.5|6246.8|6245.8|6247.3|6246.3|6246.5|6245.5|2
1621427980000|2021-05-19 12:39:40|6247|6246|6247|6246|6247.3|6246.3|6246.8|6245.8|64
1621427990000|2021-05-19 12:39:50|6247.3|6246.3|6247.3|6246.3|6247.5|6246.5|6247.3|6246.3|0
1621428000000|2021-05-19 12:40:00|6247.5|6246.5|6248.3|6247.3|6248.5|6247.5|6247.5|6246.5|8
1621428010000|2021-05-19 12:40:10|6248.5|6247.5|6247.3|6246.3|6248.5|6247.5|6247.3|6246.3|6
1621428020000|2021-05-19 12:40:20|6248|6247|6247.5|6246.5|6248|6247|6247.5|6246.5|23
1621428030000|2021-05-19 12:40:30|6247.8|6246.8|6248.5|6247.5|6248.8|6247.8|6247.5|6246.5|6
1621428040000|2021-05-19 12:40:40|6248.3|6247.3|6245.8|6244.8|6248.5|6247.5|6245.5|6244.5|102
1621428050000|2021-05-19 12:40:50|6246|6245|6247.3|6246.3|6247.3|6246.3|6246|6245|14
1621428060000|2021-05-19 12:41:00|6247|6246|6246.8|6245.8|6247.8|6246.8|6246.8|6245.8|17
1621428070000|2021-05-19 12:41:10|6246.5|6245.5|6245.5|6244.5|6246.8|6245.8|6245.3|6244.3|11
1621428080000|2021-05-19 12:41:20|6245.8|6244.8|6245.3|6244.3|6246|6245|6245|6244|8
1621428090000|2021-05-19 12:41:30|6245|6244|6244.5|6243.5|6245.5|6244.5|6244.3|6243.3|48
1621428100000|2021-05-19 12:41:40|6244.3|6243.3|6243|6242|6244.5|6243.5|6242.8|6241.8|64
1621428110000|2021-05-19 12:41:50|6242.8|6241.8|6242.8|6241.8|6243|6242|6242.8|6241.8|4
1621428120000|2021-05-19 12:42:00|6243|6242|6243.3|6242.3|6243.8|6242.8|6243|6242|7
1621428130000|2021-05-19 12:42:10|6244|6243|6244.5|6243.5|6245.3|6244.3|6244|6243|33
1621428140000|2021-05-19 12:42:20|6244.3|6243.3|6244.3|6243.3|6245.3|6244.3|6244.3|6243.3|19
1621428150000|2021-05-19 12:42:30|6244|6243|6244.8|6243.8|6244.8|6243.8|6244|6243|5
1621428160000|2021-05-19 12:42:40|6245|6244|6244.8|6243.8|6245.3|6244.3|6244.8|6243.8|9
1621428170000|2021-05-19 12:42:50|6244.5|6243.5|6244.3|6243.3|6244.8|6243.8|6243.8|6242.8|8
1621428180000|2021-05-19 12:43:00|6244.5|6243.5|6245|6244|6245.3|6244.3|6244.5|6243.5|11
1621428190000|2021-05-19 12:43:10|6245.3|6244.3|6244|6243|6245.3|6244.3|6244|6243|9
1621428200000|2021-05-19 12:43:20|6243.8|6242.8|6243.8|6242.8|6244|6243|6243.5|6242.5|1
1621428210000|2021-05-19 12:43:30|6244|6243|6244.3|6243.3|6244.3|6243.3|6243.8|6242.8|4
1621428220000|2021-05-19 12:43:40|6244.5|6243.5|6245|6244|6245.3|6244.3|6244.5|6243.5|5
1621428230000|2021-05-19 12:43:50|6244.8|6243.8|6244.5|6243.5|6244.8|6243.8|6244.3|6243.3|5
1621428240000|2021-05-19 12:44:00|6244.3|6243.3|6244|6243|6244.5|6243.5|6243.8|6242.8|4
1621428250000|2021-05-19 12:44:10|6243.8|6242.8|6243.3|6242.3|6244|6243|6242.8|6241.8|22
1621428260000|2021-05-19 12:44:20|6243.5|6242.5|6243|6242|6243.8|6242.8|6243|6242|2
1621428270000|2021-05-19 12:44:30|6242.8|6241.8|6242.5|6241.5|6243|6242|6242.5|6241.5|15
1621428280000|2021-05-19 12:44:40|6242.3|6241.3|6242.3|6241.3|6242.5|6241.5|6242.3|6241.3|1
1621428290000|2021-05-19 12:44:50|6242.5|6241.5|6242.5|6241.5|6242.5|6241.5|6242.3|6241.3|1
1621428300000|2021-05-19 12:45:00|6242.8|6241.8|6244|6243|6244|6243|6242.8|6241.8|24
1621428310000|2021-05-19 12:45:10|6243.8|6242.8|6243.8|6242.8|6244|6243|6243.8|6242.8|4
1621428320000|2021-05-19 12:45:20|6243.5|6242.5|6243.5|6242.5|6243.8|6242.8|6243.3|6242.3|7
1621428330000|2021-05-19 12:45:30|6243.8|6242.8|6245|6244|6245|6244|6243.8|6242.8|78
1621428340000|2021-05-19 12:45:40|6244.8|6243.8|6245|6244|6245|6244|6244.8|6243.8|4
1621428350000|2021-05-19 12:45:50|6244.8|6243.8|6244.5|6243.5|6245|6244|6244.5|6243.5|8
1621428360000|2021-05-19 12:46:00|6244.8|6243.8|6244.3|6243.3|6244.8|6243.8|6244.3|6243.3|1
1621428370000|2021-05-19 12:46:10|6244|6243|6243|6242|6244|6243|6242.8|6241.8|14
1621428380000|2021-05-19 12:46:20|6242.8|6241.8|6242.8|6241.8|6243|6242|6242.8|6241.8|5
1621428390000|2021-05-19 12:46:30|6242.5|6241.5|6243|6242|6243|6242|6242.3|6241.3|16
1621428400000|2021-05-19 12:46:40|6242.8|6241.8|6244.5|6243.5|6244.5|6243.5|6242.8|6241.8|37
1621428410000|2021-05-19 12:46:50|6244.3|6243.3|6244.3|6243.3|6244.5|6243.5|6244|6243|32
1621428420000|2021-05-19 12:47:00|6244|6243|6244.3|6243.3|6244.5|6243.5|6244|6243|14
1621428430000|2021-05-19 12:47:10|6244|6243|6243.3|6242.3|6244|6243|6243|6242|6
1621428440000|2021-05-19 12:47:20|6243.5|6242.5|6243|6242|6243.5|6242.5|6242.8|6241.8|8
1621428450000|2021-05-19 12:47:30|6242.8|6241.8|6243.5|6242.5|6243.5|6242.5|6242.8|6241.8|5
1621428460000|2021-05-19 12:47:40|6243.3|6242.3|6242.8|6241.8|6243.5|6242.5|6242.3|6241.3|35
1621428470000|2021-05-19 12:47:50|6242.5|6241.5|6242.8|6241.8|6242.8|6241.8|6242.5|6241.5|6
1621428480000|2021-05-19 12:48:00|6242.5|6241.5|6241.8|6240.8|6242.5|6241.5|6241.5|6240.5|33
1621428490000|2021-05-19 12:48:10|6241.5|6240.5|6241.5|6240.5|6241.5|6240.5|6241.3|6240.3|1
1621428500000|2021-05-19 12:48:20|6241.3|6240.3|6241.3|6240.3|6241.5|6240.5|6241.3|6240.3|2
1621428510000|2021-05-19 12:48:30|6241.5|6240.5|6241.8|6240.8|6241.8|6240.8|6241.3|6240.3|6
1621428520000|2021-05-19 12:48:40|6242|6241|6242.5|6241.5|6242.5|6241.5|6241.8|6240.8|23
1621428530000|2021-05-19 12:48:50|6242.3|6241.3|6243.3|6242.3|6243.3|6242.3|6242.3|6241.3|15
1621428540000|2021-05-19 12:49:00|6243.5|6242.5|6243.3|6242.3|6243.5|6242.5|6243.3|6242.3|2
1621428550000|2021-05-19 12:49:10|6243.5|6242.5|6243.8|6242.8|6243.8|6242.8|6243.5|6242.5|3
1621428560000|2021-05-19 12:49:20|6244|6243|6242.8|6241.8|6244|6243|6242.8|6241.8|20
1621428570000|2021-05-19 12:49:30|6243|6242|6243|6242|6243.3|6242.3|6243|6242|5
1621428580000|2021-05-19 12:49:40|6243.3|6242.3|6243|6242|6243.3|6242.3|6243|6242|1
1621428590000|2021-05-19 12:49:50|6243.3|6242.3|6243|6242|6243.5|6242.5|6242.8|6241.8|7
1621428600000|2021-05-19 12:50:00|6242.8|6241.8|6243|6242|6243.5|6242.5|6242.5|6241.5|7
1621428610000|2021-05-19 12:50:10|6243.3|6242.3|6242.8|6241.8|6243.3|6242.3|6242.5|6241.5|6
1621428620000|2021-05-19 12:50:20|6243|6242|6242.5|6241.5|6243|6242|6242.5|6241.5|4
1621428630000|2021-05-19 12:50:30|6242.3|6241.3|6242.3|6241.3|6243|6242|6242.3|6241.3|2
1621428640000|2021-05-19 12:50:40|6242.5|6241.5|6241|6240|6242.5|6241.5|6241|6240|13
1621428650000|2021-05-19 12:50:50|6240.8|6239.8|6242.3|6241.3|6242.5|6241.5|6240.8|6239.8|15
1621428660000|2021-05-19 12:51:00|6242|6241|6241.5|6240.5|6242|6241|6241.3|6240.3|6
1621428670000|2021-05-19 12:51:10|6241.8|6240.8|6242|6241|6242|6241|6241.5|6240.5|2
1621428680000|2021-05-19 12:51:20|6242.3|6241.3|6241.5|6240.5|6242.3|6241.3|6241.3|6240.3|6
1621428690000|2021-05-19 12:51:30|6241.8|6240.8|6242.3|6241.3|6242.3|6241.3|6241.8|6240.8|6
1621428700000|2021-05-19 12:51:40|6242|6241|6241|6240|6242|6241|6240.8|6239.8|27
1621428710000|2021-05-19 12:51:50|6241.3|6240.3|6239.5|6238.5|6241.3|6240.3|6239.3|6238.3|24
1621428720000|2021-05-19 12:52:00|6239.3|6238.3|6239.5|6238.5|6239.8|6238.8|6239|6238|17
1621428730000|2021-05-19 12:52:10|6239.3|6238.3|6239.5|6238.5|6239.5|6238.5|6239|6238|15
1621428740000|2021-05-19 12:52:20|6239.8|6238.8|6239.8|6238.8|6240.5|6239.5|6239.5|6238.5|59
1621428750000|2021-05-19 12:52:30|6239.3|6238.3|6239.5|6238.5|6239.8|6238.8|6239.3|6238.3|8
1621428760000|2021-05-19 12:52:40|6239.8|6238.8|6238.8|6237.8|6239.8|6238.8|6238.8|6237.8|90
1621428770000|2021-05-19 12:52:50|6239|6238|6239.3|6238.3|6239.5|6238.5|6238.8|6237.8|7
1621428780000|2021-05-19 12:53:00|6239.5|6238.5|6239|6238|6240|6239|6239|6238|29
1621428790000|2021-05-19 12:53:10|6239.3|6238.3|6238|6237|6239.8|6238.8|6238|6237|56
1621428800000|2021-05-19 12:53:20|6238.3|6237.3|6237.3|6236.3|6238.5|6237.5|6237.3|6236.3|6
1621428810000|2021-05-19 12:53:30|6237.5|6236.5|6236.8|6235.8|6237.8|6236.8|6236.5|6235.5|22
1621428820000|2021-05-19 12:53:40|6237|6236|6237.3|6236.3|6237.3|6236.3|6236.3|6235.3|125
1621428830000|2021-05-19 12:53:50|6237|6236|6237|6236|6237|6236|6236.3|6235.3|6
1621428840000|2021-05-19 12:54:00|6237.3|6236.3|6236.8|6235.8|6237.5|6236.5|6236.8|6235.8|59
1621428850000|2021-05-19 12:54:10|6236.5|6235.5|6236.8|6235.8|6237|6236|6236.5|6235.5|29
1621428860000|2021-05-19 12:54:20|6237|6236|6236.5|6235.5|6237|6236|6236.5|6235.5|6
1621428870000|2021-05-19 12:54:30|6236.8|6235.8|6237.5|6236.5|6237.5|6236.5|6236.8|6235.8|7
1621428880000|2021-05-19 12:54:40|6237.3|6236.3|6236.5|6235.5|6237.5|6236.5|6236.5|6235.5|12
1621428890000|2021-05-19 12:54:50|6236.3|6235.3|6236|6235|6236.5|6235.5|6235.8|6234.8|31
1621428900000|2021-05-19 12:55:00|6236.3|6235.3|6236|6235|6236.5|6235.5|6236|6235|23
1621428910000|2021-05-19 12:55:10|6235.8|6234.8|6233.3|6232.3|6236|6235|6233|6232|102
1621428920000|2021-05-19 12:55:20|6232.8|6231.8|6232.8|6231.8|6233.5|6232.5|6232.3|6231.3|54
1621428930000|2021-05-19 12:55:30|6233|6232|6233.3|6232.3|6233.3|6232.3|6232.5|6231.5|36
1621428940000|2021-05-19 12:55:40|6233|6232|6233|6232|6233.3|6232.3|6232.3|6231.3|12
1621428950000|2021-05-19 12:55:50|6232.8|6231.8|6233.3|6232.3|6233.5|6232.5|6232.8|6231.8|45
1621428960000|2021-05-19 12:56:00|6233.5|6232.5|6233.8|6232.8|6234.3|6233.3|6233.3|6232.3|65
1621428970000|2021-05-19 12:56:10|6234|6233|6233.8|6232.8|6234.3|6233.3|6233.5|6232.5|34
1621428980000|2021-05-19 12:56:20|6233.5|6232.5|6232.5|6231.5|6233.8|6232.8|6232.5|6231.5|36
1621428990000|2021-05-19 12:56:30|6232.3|6231.3|6232|6231|6232.5|6231.5|6232|6231|47
1621429000000|2021-05-19 12:56:40|6231.8|6230.8|6231.5|6230.5|6232|6231|6231.3|6230.3|26
1621429010000|2021-05-19 12:56:50|6231.8|6230.8|6232.5|6231.5|6232.8|6231.8|6231.8|6230.8|37
1621429020000|2021-05-19 12:57:00|6232.8|6231.8|6232.5|6231.5|6232.8|6231.8|6232.3|6231.3|3
1621429030000|2021-05-19 12:57:10|6232.3|6231.3|6232|6231|6232.5|6231.5|6231.8|6230.8|6
1621429040000|2021-05-19 12:57:20|6231.8|6230.8|6232.5|6231.5|6233|6232|6231.8|6230.8|54
1621429050000|2021-05-19 12:57:30|6232.3|6231.3|6231.5|6230.5|6232.5|6231.5|6231|6230|49
1621429060000|2021-05-19 12:57:40|6231.3|6230.3|6229.3|6228.3|6231.5|6230.5|6229.3|6228.3|32
1621429070000|2021-05-19 12:57:50|6229.5|6228.5|6229.8|6228.8|6230.3|6229.3|6229.3|6228.3|33
1621429080000|2021-05-19 12:58:00|6230|6229|6229.5|6228.5|6230.5|6229.5|6229.5|6228.5|8
1621429090000|2021-05-19 12:58:10|6229|6228|6228.8|6227.8|6229|6228|6228.8|6227.8|4
1621429100000|2021-05-19 12:58:20|6228.5|6227.5|6228.8|6227.8|6228.8|6227.8|6228.3|6227.3|11
1621429110000|2021-05-19 12:58:30|6228.5|6227.5|6228.5|6227.5|6228.5|6227.5|6228.3|6227.3|8
1621429120000|2021-05-19 12:58:40|6228.8|6227.8|6229.3|6228.3|6229.8|6228.8|6228.8|6227.8|40
1621429130000|2021-05-19 12:58:50|6229|6228|6229|6228|6229.3|6228.3|6228.3|6227.3|61
1621429140000|2021-05-19 12:59:00|6228.8|6227.8|6228.8|6227.8|6228.8|6227.8|6228.3|6227.3|9
1621429150000|2021-05-19 12:59:10|6228.5|6227.5|6228.5|6227.5|6229|6228|6228.3|6227.3|5
1621429160000|2021-05-19 12:59:20|6228.3|6227.3|6228.3|6227.3|6228.5|6227.5|6228.3|6227.3|2
1621429170000|2021-05-19 12:59:30|6228.5|6227.5|6228.3|6227.3|6228.8|6227.8|6227.8|6226.8|38
1621429180000|2021-05-19 12:59:40|6228|6227|6227.3|6226.3|6228|6227|6227.3|6226.3|21
1621429190000|2021-05-19 12:59:50|6227|6226|6227.8|6226.8|6228|6227|6226.8|6225.8|15
1621429200000|2021-05-19 13:00:00|6227.3|6226.3|6227|6226|6227.3|6226.3|6226.3|6225.3|81
1621429210000|2021-05-19 13:00:10|6227.3|6226.3|6227.8|6226.8|6228|6227|6227.3|6226.3|16
1621429220000|2021-05-19 13:00:20|6227.3|6226.3|6227.8|6226.8|6227.8|6226.8|6227.3|6226.3|22
1621429230000|2021-05-19 13:00:30|6228|6227|6227|6226|6228|6227|6226.8|6225.8|7
1621429240000|2021-05-19 13:00:40|6226.8|6225.8|6227.3|6226.3|6227.5|6226.5|6226.5|6225.5|32
1621429250000|2021-05-19 13:00:50|6227.5|6226.5|6228.8|6227.8|6229|6228|6227.5|6226.5|42
1621429260000|2021-05-19 13:01:00|6228.5|6227.5|6226.8|6225.8|6229|6228|6226.8|6225.8|54
1621429270000|2021-05-19 13:01:10|6227|6226|6227.3|6226.3|6227.3|6226.3|6226.8|6225.8|14
1621429280000|2021-05-19 13:01:20|6227|6226|6226.5|6225.5|6227.3|6226.3|6226.3|6225.3|26
1621429290000|2021-05-19 13:01:30|6226.8|6225.8|6227.3|6226.3|6227.5|6226.5|6226.8|6225.8|18
1621429300000|2021-05-19 13:01:40|6226.8|6225.8|6226.8|6225.8|6226.8|6225.8|6226.3|6225.3|36
1621429310000|2021-05-19 13:01:50|6226.5|6225.5|6226.8|6225.8|6227|6226|6226.3|6225.3|35
1621429320000|2021-05-19 13:02:00|6226.5|6225.5|6228|6227|6228|6227|6226.5|6225.5|63
1621429330000|2021-05-19 13:02:10|6227.8|6226.8|6227.5|6226.5|6228|6227|6227.5|6226.5|7
1621429340000|2021-05-19 13:02:20|6227.3|6226.3|6227|6226|6227.3|6226.3|6226.3|6225.3|29
1621429350000|2021-05-19 13:02:30|6226.8|6225.8|6227|6226|6227|6226|6226.8|6225.8|8
1621429360000|2021-05-19 13:02:40|6226.8|6225.8|6226.3|6225.3|6227|6226|6226|6225|101
1621429370000|2021-05-19 13:02:50|6226.5|6225.5|6227.3|6226.3|6227.5|6226.5|6226.5|6225.5|28
1621429380000|2021-05-19 13:03:00|6227.5|6226.5|6228|6227|6228|6227|6227.3|6226.3|14
1621429390000|2021-05-19 13:03:10|6227.8|6226.8|6228.3|6227.3|6228.3|6227.3|6227.8|6226.8|20
1621429400000|2021-05-19 13:03:20|6228.5|6227.5|6227.8|6226.8|6229|6228|6227.8|6226.8|39
1621429410000|2021-05-19 13:03:30|6228.5|6227.5|6227.3|6226.3|6229|6228|6227.3|6226.3|46
1621429420000|2021-05-19 13:03:40|6227.5|6226.5|6228.8|6227.8|6228.8|6227.8|6227.3|6226.3|20
1621429430000|2021-05-19 13:03:50|6228.5|6227.5|6229|6228|6229.3|6228.3|6228.5|6227.5|16
1621429440000|2021-05-19 13:04:00|6228.8|6227.8|6228.5|6227.5|6229|6228|6228.3|6227.3|24
1621429450000|2021-05-19 13:04:10|6228.8|6227.8|6228.8|6227.8|6229|6228|6228.3|6227.3|7
1621429460000|2021-05-19 13:04:20|6229|6228|6228.8|6227.8|6229.3|6228.3|6228|6227|26
1621429470000|2021-05-19 13:04:30|6228.5|6227.5|6228|6227|6228.5|6227.5|6227.8|6226.8|15
1621429480000|2021-05-19 13:04:40|6227.8|6226.8|6227|6226|6228.3|6227.3|6226.8|6225.8|32
1621429490000|2021-05-19 13:04:50|6227.3|6226.3|6227.8|6226.8|6227.8|6226.8|6227|6226|33
1621429500000|2021-05-19 13:05:00|6228|6227|6228|6227|6228.3|6227.3|6227.8|6226.8|24
1621429510000|2021-05-19 13:05:10|6228.3|6227.3|6228.8|6227.8|6229|6228|6228.3|6227.3|29
1621429520000|2021-05-19 13:05:20|6229|6228|6230.3|6229.3|6230.3|6229.3|6229|6228|27
1621429530000|2021-05-19 13:05:30|6230.5|6229.5|6229.8|6228.8|6230.5|6229.5|6229.8|6228.8|15
1621429540000|2021-05-19 13:05:40|6230|6229|6232.3|6231.3|6232.5|6231.5|6230|6229|156
1621429550000|2021-05-19 13:05:50|6232.5|6231.5|6232.5|6231.5|6232.8|6231.8|6231.8|6230.8|25
1621429560000|2021-05-19 13:06:00|6232.8|6231.8|6232.5|6231.5|6233|6232|6231.8|6230.8|7
1621429570000|2021-05-19 13:06:10|6232.8|6231.8|6233.5|6232.5|6233.8|6232.8|6232.8|6231.8|25
1621429580000|2021-05-19 13:06:20|6233.8|6232.8|6233.5|6232.5|6234.3|6233.3|6232.3|6231.3|136
1621429590000|2021-05-19 13:06:30|6233.3|6232.3|6232.3|6231.3|6233.5|6232.5|6232.3|6231.3|124
1621429600000|2021-05-19 13:06:40|6232|6231|6234|6233|6234|6233|6232|6231|84
1621429610000|2021-05-19 13:06:50|6233.8|6232.8|6233.8|6232.8|6234|6233|6233|6232|51
1621429620000|2021-05-19 13:07:00|6234|6233|6232.5|6231.5|6234.3|6233.3|6232.5|6231.5|46
1621429630000|2021-05-19 13:07:10|6232.8|6231.8|6232|6231|6232.8|6231.8|6231.8|6230.8|18
1621429640000|2021-05-19 13:07:20|6231.8|6230.8|6230.8|6229.8|6231.8|6230.8|6230.3|6229.3|17
1621429650000|2021-05-19 13:07:30|6230.5|6229.5|6230|6229|6230.8|6229.8|6230|6229|7
1621429660000|2021-05-19 13:07:40|6230.3|6229.3|6230|6229|6230.3|6229.3|6229.8|6228.8|4
1621429670000|2021-05-19 13:07:50|6229.8|6228.8|6230|6229|6230|6229|6229|6228|84
1621429680000|2021-05-19 13:08:00|6229.8|6228.8|6230|6229|6230.3|6229.3|6229.3|6228.3|10
1621429690000|2021-05-19 13:08:10|6230.3|6229.3|6229.3|6228.3|6230.3|6229.3|6228.8|6227.8|22
1621429700000|2021-05-19 13:08:20|6229.8|6228.8|6229.8|6228.8|6229.8|6228.8|6229.3|6228.3|8
1621429710000|2021-05-19 13:08:30|6230.3|6229.3|6229|6228|6230.3|6229.3|6228.3|6227.3|53
1621429720000|2021-05-19 13:08:40|6228.8|6227.8|6230.8|6229.8|6230.8|6229.8|6228.8|6227.8|32
1621429730000|2021-05-19 13:08:50|6230.5|6229.5|6231.3|6230.3|6231.8|6230.8|6230.5|6229.5|23
1621429740000|2021-05-19 13:09:00|6231|6230|6231.5|6230.5|6232|6231|6230.8|6229.8|20
1621429750000|2021-05-19 13:09:10|6231.8|6230.8|6232.8|6231.8|6233.3|6232.3|6231.5|6230.5|20
1621429760000|2021-05-19 13:09:20|6233|6232|6231|6230|6233|6232|6231|6230|15
1621429770000|2021-05-19 13:09:30|6231.3|6230.3|6231.5|6230.5|6231.5|6230.5|6230.5|6229.5|15
1621429780000|2021-05-19 13:09:40|6231.3|6230.3|6231.3|6230.3|6231.5|6230.5|6231.3|6230.3|2
1621429790000|2021-05-19 13:09:50|6231.5|6230.5|6232|6231|6232.3|6231.3|6231.5|6230.5|16
1621429800000|2021-05-19 13:10:00|6231.8|6230.8|6230.5|6229.5|6231.8|6230.8|6230.3|6229.3|30
1621429810000|2021-05-19 13:10:10|6230.8|6229.8|6230.5|6229.5|6231|6230|6230|6229|88
1621429820000|2021-05-19 13:10:20|6230.3|6229.3|6230.5|6229.5|6230.5|6229.5|6230|6229|9
1621429830000|2021-05-19 13:10:30|6230.3|6229.3|6229|6228|6230.5|6229.5|6228.8|6227.8|23
1621429840000|2021-05-19 13:10:40|6228.8|6227.8|6228.3|6227.3|6229|6228|6227.8|6226.8|16
1621429850000|2021-05-19 13:10:50|6228|6227|6227|6226|6228.3|6227.3|6227|6226|38
1621429860000|2021-05-19 13:11:00|6227.3|6226.3|6227.8|6226.8|6227.8|6226.8|6227|6226|21
1621429870000|2021-05-19 13:11:10|6228|6227|6228.3|6227.3|6228.5|6227.5|6227.8|6226.8|31
1621429880000|2021-05-19 13:11:20|6228|6227|6227|6226|6228.3|6227.3|6227|6226|2
1621429890000|2021-05-19 13:11:30|6226.8|6225.8|6227|6226|6227.3|6226.3|6226.8|6225.8|3
1621429900000|2021-05-19 13:11:40|6227.3|6226.3|6228.3|6227.3|6228.8|6227.8|6227|6226|15
1621429910000|2021-05-19 13:11:50|6228.5|6227.5|6228.3|6227.3|6228.5|6227.5|6227.8|6226.8|5
1621429920000|2021-05-19 13:12:00|6228.5|6227.5|6228.3|6227.3|6228.8|6227.8|6228.3|6227.3|24
1621429930000|2021-05-19 13:12:10|6228.5|6227.5|6228.3|6227.3|6228.8|6227.8|6228|6227|14
1621429940000|2021-05-19 13:12:20|6228|6227|6228.3|6227.3|6228.8|6227.8|6228|6227|7
1621429950000|2021-05-19 13:12:30|6228|6227|6227.5|6226.5|6228.3|6227.3|6227.5|6226.5|2
1621429960000|2021-05-19 13:12:40|6227.3|6226.3|6227.3|6226.3|6227.5|6226.5|6226.5|6225.5|13
1621429970000|2021-05-19 13:12:50|6227|6226|6227.3|6226.3|6227.3|6226.3|6226.8|6225.8|6
1621429980000|2021-05-19 13:13:00|6227.5|6226.5|6227.3|6226.3|6228|6227|6227.3|6226.3|5
1621429990000|2021-05-19 13:13:10|6227|6226|6226.8|6225.8|6227.3|6226.3|6226.8|6225.8|12
1621430000000|2021-05-19 13:13:20|6226.5|6225.5|6226.5|6225.5|6226.8|6225.8|6226.3|6225.3|3
1621430010000|2021-05-19 13:13:30|6226.3|6225.3|6225.3|6224.3|6226.5|6225.5|6225.3|6224.3|13
1621430020000|2021-05-19 13:13:40|6225.5|6224.5|6224.8|6223.8|6225.8|6224.8|6224.5|6223.5|41
1621430030000|2021-05-19 13:13:50|6224.5|6223.5|6225.8|6224.8|6226|6225|6224.5|6223.5|13
1621430040000|2021-05-19 13:14:00|6226|6225|6226|6225|6226|6225|6225.5|6224.5|32
1621430050000|2021-05-19 13:14:10|6226.5|6225.5|6226|6225|6227|6226|6225.8|6224.8|25
1621430060000|2021-05-19 13:14:20|6225.8|6224.8|6226.8|6225.8|6226.8|6225.8|6225.8|6224.8|9
1621430070000|2021-05-19 13:14:30|6227|6226|6226.5|6225.5|6227|6226|6226.3|6225.3|20
1621430080000|2021-05-19 13:14:40|6226.3|6225.3|6226.8|6225.8|6226.8|6225.8|6226.3|6225.3|7
1621430090000|2021-05-19 13:14:50|6226.5|6225.5|6226.5|6225.5|6226.8|6225.8|6226.5|6225.5|25
1621430100000|2021-05-19 13:15:00|6226.8|6225.8|6227.8|6226.8|6227.8|6226.8|6226.8|6225.8|19
1621430110000|2021-05-19 13:15:10|6227.5|6226.5|6227.3|6226.3|6228.8|6227.8|6227.3|6226.3|29
1621430120000|2021-05-19 13:15:20|6227.5|6226.5|6225.8|6224.8|6227.5|6226.5|6225.5|6224.5|17
1621430130000|2021-05-19 13:15:30|6225.5|6224.5|6226.8|6225.8|6227|6226|6225.5|6224.5|13
1621430140000|2021-05-19 13:15:40|6226.3|6225.3|6227|6226|6227.3|6226.3|6226|6225|3
1621430150000|2021-05-19 13:15:50|6226.8|6225.8|6226|6225|6227|6226|6225.8|6224.8|5
1621430160000|2021-05-19 13:16:00|6225.8|6224.8|6226|6225|6226.3|6225.3|6225.8|6224.8|4
1621430170000|2021-05-19 13:16:10|6226.3|6225.3|6227.3|6226.3|6227.5|6226.5|6225.8|6224.8|3
1621430180000|2021-05-19 13:16:20|6227.5|6226.5|6228|6227|6228|6227|6226.8|6225.8|11
1621430190000|2021-05-19 13:16:30|6227.8|6226.8|6228.5|6227.5|6228.5|6227.5|6227.8|6226.8|2
1621430200000|2021-05-19 13:16:40|6228.8|6227.8|6229|6228|6229|6228|6228.5|6227.5|2
1621430210000|2021-05-19 13:16:50|6229.3|6228.3|6229.3|6228.3|6229.8|6228.8|6228.8|6227.8|57
1621430220000|2021-05-19 13:17:00|6229.5|6228.5|6230|6229|6231|6230|6229.5|6228.5|136
1621430230000|2021-05-19 13:17:10|6230.3|6229.3|6230.3|6229.3|6230.5|6229.5|6229.8|6228.8|7
1621430240000|2021-05-19 13:17:20|6230.5|6229.5|6230.8|6229.8|6231|6230|6230.5|6229.5|14
1621430250000|2021-05-19 13:17:30|6231|6230|6231.8|6230.8|6231.8|6230.8|6230.8|6229.8|63
1621430260000|2021-05-19 13:17:40|6232|6231|6231.8|6230.8|6232.3|6231.3|6231.8|6230.8|13
1621430270000|2021-05-19 13:17:50|6231.5|6230.5|6231.5|6230.5|6231.8|6230.8|6231.3|6230.3|19
1621430280000|2021-05-19 13:18:00|6231.3|6230.3|6232.5|6231.5|6232.5|6231.5|6230.5|6229.5|38
1621430290000|2021-05-19 13:18:10|6232.3|6231.3|6233|6232|6233.3|6232.3|6232|6231|32
1621430300000|2021-05-19 13:18:20|6233.3|6232.3|6233.5|6232.5|6233.5|6232.5|6232.8|6231.8|11
1621430310000|2021-05-19 13:18:30|6233.8|6232.8|6232.3|6231.3|6234|6233|6231.8|6230.8|111
1621430320000|2021-05-19 13:18:40|6232|6231|6231.8|6230.8|6232.3|6231.3|6231.3|6230.3|24
1621430330000|2021-05-19 13:18:50|6231.5|6230.5|6232.3|6231.3|6232.3|6231.3|6231|6230|9
1621430340000|2021-05-19 13:19:00|6232|6231|6232|6231|6232.3|6231.3|6231.5|6230.5|11
1621430350000|2021-05-19 13:19:10|6231.8|6230.8|6232|6231|6232|6231|6231.8|6230.8|93
1621430360000|2021-05-19 13:19:20|6232.3|6231.3|6231.5|6230.5|6232.3|6231.3|6231.3|6230.3|13
1621430370000|2021-05-19 13:19:30|6231.3|6230.3|6232|6231|6232|6231|6231|6230|3
1621430380000|2021-05-19 13:19:40|6231.8|6230.8|6231.5|6230.5|6231.8|6230.8|6231|6230|13
1621430390000|2021-05-19 13:19:50|6232|6231|6231.5|6230.5|6232|6231|6231.5|6230.5|4
1621430400000|2021-05-19 13:20:00|6231.8|6230.8|6231.8|6230.8|6232.3|6231.3|6231.8|6230.8|1
1621430410000|2021-05-19 13:20:10|6231.5|6230.5|6231|6230|6232.3|6231.3|6231|6230|9
1621430420000|2021-05-19 13:20:20|6231.3|6230.3|6231.3|6230.3|6231.8|6230.8|6231.3|6230.3|7
1621430430000|2021-05-19 13:20:30|6231.5|6230.5|6232|6231|6232|6231|6231.5|6230.5|20
1621430440000|2021-05-19 13:20:40|6232.8|6231.8|6232.8|6231.8|6232.8|6231.8|6232.3|6231.3|12
1621430450000|2021-05-19 13:20:50|6232.5|6231.5|6232.5|6231.5|6232.5|6231.5|6232.5|6231.5|7
1621430460000|2021-05-19 13:21:00|6232.3|6231.3|6231.5|6230.5|6232.3|6231.3|6231|6230|12
1621430470000|2021-05-19 13:21:10|6231.3|6230.3|6231.3|6230.3|6231.5|6230.5|6231|6230|0
1621430480000|2021-05-19 13:21:20|6231|6230|6231.3|6230.3|6231.5|6230.5|6230.8|6229.8|10
1621430490000|2021-05-19 13:21:30|6232|6231|6232.5|6231.5|6232.8|6231.8|6232|6231|4
1621430500000|2021-05-19 13:21:40|6232.3|6231.3|6231.8|6230.8|6232.5|6231.5|6231.5|6230.5|11
1621430510000|2021-05-19 13:21:50|6231.5|6230.5|6230.8|6229.8|6231.8|6230.8|6230.3|6229.3|7
1621430520000|2021-05-19 13:22:00|6231|6230|6230|6229|6231|6230|6230|6229|10
1621430530000|2021-05-19 13:22:10|6229.8|6228.8|6230|6229|6230.3|6229.3|6229.3|6228.3|35
1621430540000|2021-05-19 13:22:20|6229.8|6228.8|6230.8|6229.8|6231|6230|6229.8|6228.8|5
1621430550000|2021-05-19 13:22:30|6231|6230|6231.3|6230.3|6231.8|6230.8|6231|6230|2
1621430560000|2021-05-19 13:22:40|6231.5|6230.5|6231.8|6230.8|6232.3|6231.3|6231.3|6230.3|1084
1621430570000|2021-05-19 13:22:50|6231.5|6230.5|6231.3|6230.3|6231.8|6230.8|6231.3|6230.3|4
1621430580000|2021-05-19 13:23:00|6231.5|6230.5|6231.3|6230.3|6232.3|6231.3|6231.3|6230.3|4
1621430590000|2021-05-19 13:23:10|||||||||3
1621430600000|2021-05-19 13:23:20|6231|6230|6230.8|6229.8|6231|6230|6230.5|6229.5|7
1621430610000|2021-05-19 13:23:30|6230.5|6229.5|6230.3|6229.3|6230.8|6229.8|6230|6229|13
1621430620000|2021-05-19 13:23:40|6230|6229|6229.8|6228.8|6230|6229|6229.8|6228.8|11
1621430630000|2021-05-19 13:23:50|6229.5|6228.5|6229.5|6228.5|6229.8|6228.8|6228.5|6227.5|26
1621430640000|2021-05-19 13:24:00|6229.3|6228.3|6231|6230|6231|6230|6229.3|6228.3|8
1621430650000|2021-05-19 13:24:10|6231.3|6230.3|6231.5|6230.5|6231.5|6230.5|6231|6230|6
1621430660000|2021-05-19 13:24:20|6231.3|6230.3|6231.8|6230.8|6231.8|6230.8|6231.3|6230.3|5
1621430670000|2021-05-19 13:24:30|6231.5|6230.5|6231.8|6230.8|6231.8|6230.8|6231.3|6230.3|3
1621430680000|2021-05-19 13:24:40|6231.5|6230.5|6233|6232|6233|6232|6231.5|6230.5|10
1621430690000|2021-05-19 13:24:50|6232.8|6231.8|6233|6232|6233|6232|6232.5|6231.5|10
1621430700000|2021-05-19 13:25:00|6232.8|6231.8|6231.8|6230.8|6232.8|6231.8|6231.8|6230.8|14
1621430710000|2021-05-19 13:25:10|6231.5|6230.5|6232|6231|6232.3|6231.3|6231|6230|2
1621430720000|2021-05-19 13:25:20|6231.8|6230.8|6231.5|6230.5|6231.8|6230.8|6231.3|6230.3|6
1621430730000|2021-05-19 13:25:30|6231.8|6230.8|6232.8|6231.8|6233|6232|6231.8|6230.8|10
1621430740000|2021-05-19 13:25:40|6233|6232|6233|6232|6233|6232|6232.8|6231.8|2
1621430750000|2021-05-19 13:25:50|6232.8|6231.8|6233.5|6232.5|6234.3|6233.3|6232.8|6231.8|22
1621430760000|2021-05-19 13:26:00|6233.3|6232.3|6233.3|6232.3|6234|6233|6233|6232|7
1621430770000|2021-05-19 13:26:10|6233|6232|6233.3|6232.3|6233.3|6232.3|6233|6232|3
1621430780000|2021-05-19 13:26:20|6233|6232|6232.5|6231.5|6233|6232|6232.3|6231.3|47
1621430790000|2021-05-19 13:26:30|6232.8|6231.8|6231.5|6230.5|6232.8|6231.8|6231.5|6230.5|131
1621430800000|2021-05-19 13:26:40|6231.8|6230.8|6231.8|6230.8|6232|6231|6231.5|6230.5|1
1621430810000|2021-05-19 13:26:50|6232|6231|6231|6230|6232|6231|6230.8|6229.8|4
1621430820000|2021-05-19 13:27:00|6230.8|6229.8|6232.3|6231.3|6232.8|6231.8|6230.8|6229.8|7
1621430830000|2021-05-19 13:27:10|6232|6231|6230.8|6229.8|6232.3|6231.3|6230.8|6229.8|7
1621430840000|2021-05-19 13:27:20|6230.5|6229.5|6231.8|6230.8|6231.8|6230.8|6230.5|6229.5|49
1621430850000|2021-05-19 13:27:30|6232|6231|6232.5|6231.5|6232.8|6231.8|6231.8|6230.8|20
1621430860000|2021-05-19 13:27:40|6232.3|6231.3|6233.5|6232.5|6233.8|6232.8|6232.3|6231.3|33
1621430870000|2021-05-19 13:27:50|6233.8|6232.8|6232.3|6231.3|6233.8|6232.8|6232.3|6231.3|167
1621430880000|2021-05-19 13:28:00|6232.5|6231.5|6232.5|6231.5|6232.8|6231.8|6231.3|6230.3|41
1621430890000|2021-05-19 13:28:10|6232.8|6231.8|6232|6231|6232.8|6231.8|6231.8|6230.8|6
1621430900000|2021-05-19 13:28:20|6231.8|6230.8|6230.8|6229.8|6231.8|6230.8|6230.5|6229.5|5
1621430910000|2021-05-19 13:28:30|6231|6230|6231.5|6230.5|6231.5|6230.5|6230.8|6229.8|9
1621430920000|2021-05-19 13:28:40|6231.3|6230.3|6231.8|6230.8|6232|6231|6231.3|6230.3|2
1621430930000|2021-05-19 13:28:50|6232|6231|6232|6231|6232.3|6231.3|6231.8|6230.8|10
1621430940000|2021-05-19 13:29:00|6232.3|6231.3|6231.8|6230.8|6232.5|6231.5|6231.8|6230.8|22
1621430950000|2021-05-19 13:29:10|6231.3|6230.3|6231|6230|6231.5|6230.5|6230.8|6229.8|8
1621430960000|2021-05-19 13:29:20|6231.3|6230.3|6230.5|6229.5|6231.5|6230.5|6230.5|6229.5|14
1621430970000|2021-05-19 13:29:30|6230.8|6229.8|6230.3|6229.3|6230.8|6229.8|6230.3|6229.3|9
1621430980000|2021-05-19 13:29:40|6230.5|6229.5|6230.3|6229.3|6230.5|6229.5|6229.8|6228.8|22
1621430990000|2021-05-19 13:29:50|6230|6229|6231.3|6230.3|6231.3|6230.3|6230|6229|19
1621431000000|2021-05-19 13:30:00|6231.5|6230.5|6231.3|6230.3|6231.8|6230.8|6228.3|6227.3|150
1621431010000|2021-05-19 13:30:10|6230.3|6229.3|6231.8|6230.8|6232|6231|6230.3|6229.3|37
1621431020000|2021-05-19 13:30:20|6231.5|6230.5|6230.8|6229.8|6231.8|6230.8|6230.5|6229.5|29
1621431030000|2021-05-19 13:30:30|6230.5|6229.5|6229.3|6228.3|6230.5|6229.5|6228.8|6227.8|25
1621431040000|2021-05-19 13:30:40|6228.8|6227.8|6228.3|6227.3|6228.8|6227.8|6227.3|6226.3|22
1621431050000|2021-05-19 13:30:50|6228.5|6227.5|6229.5|6228.5|6230|6229|6228.3|6227.3|20
1621431060000|2021-05-19 13:31:00|6229.8|6228.8|6230.5|6229.5|6232.8|6231.8|6229.8|6228.8|58
1621431070000|2021-05-19 13:31:10|6230.8|6229.8|6229.5|6228.5|6231|6230|6229.5|6228.5|51
1621431080000|2021-05-19 13:31:20|6229.3|6228.3|6227.5|6226.5|6229.3|6228.3|6227|6226|52
1621431090000|2021-05-19 13:31:30|6226.8|6225.8|6225|6224|6228|6227|6224.5|6223.5|110
1621431100000|2021-05-19 13:31:40|6225.3|6224.3|6224.8|6223.8|6226.3|6225.3|6224.8|6223.8|32
1621431110000|2021-05-19 13:31:50|6225|6224|6223.5|6222.5|6225|6224|6223.5|6222.5|66
1621431120000|2021-05-19 13:32:00|6223.8|6222.8|6225|6224|6225.5|6224.5|6223.8|6222.8|29
1621431130000|2021-05-19 13:32:10|6224.8|6223.8|6226.8|6225.8|6227.3|6226.3|6224.8|6223.8|23
1621431140000|2021-05-19 13:32:20|6226|6225|6229.5|6228.5|6229.5|6228.5|6225.5|6224.5|62
1621431150000|2021-05-19 13:32:30|6229.3|6228.3|6228|6227|6230.5|6229.5|6228|6227|23
1621431160000|2021-05-19 13:32:40|6227.8|6226.8|6231|6230|6231|6230|6227.8|6226.8|41
1621431170000|2021-05-19 13:32:50|6230.8|6229.8|6229|6228|6230.8|6229.8|6228.5|6227.5|40
1621431180000|2021-05-19 13:33:00|6228.5|6227.5|6227|6226|6228.5|6227.5|6226|6225|33
1621431190000|2021-05-19 13:33:10|6227.3|6226.3|6228|6227|6228.5|6227.5|6226.8|6225.8|7
1621431200000|2021-05-19 13:33:20|6227.8|6226.8|6227.5|6226.5|6228.5|6227.5|6227.3|6226.3|23
1621431210000|2021-05-19 13:33:30|6227.8|6226.8|6227.5|6226.5|6228.3|6227.3|6226.5|6225.5|15
1621431220000|2021-05-19 13:33:40|6227.8|6226.8|6227.5|6226.5|6228.5|6227.5|6227.3|6226.3|12
1621431230000|2021-05-19 13:33:50|6227.8|6226.8|6231.8|6230.8|6232|6231|6227.8|6226.8|32
1621431240000|2021-05-19 13:34:00|6232|6231|6233|6232|6233.5|6232.5|6231.3|6230.3|89
1621431250000|2021-05-19 13:34:10|6233.3|6232.3|6233.3|6232.3|6233.5|6232.5|6232|6231|14
1621431260000|2021-05-19 13:34:20|6233.5|6232.5|6235.5|6234.5|6236|6235|6233.3|6232.3|180
1621431270000|2021-05-19 13:34:30|6236|6235|6235.3|6234.3|6236|6235|6234.5|6233.5|58
1621431280000|2021-05-19 13:34:40|6235.5|6234.5|6236.3|6235.3|6236.5|6235.5|6235.3|6234.3|31
1621431290000|2021-05-19 13:34:50|6236|6235|6238.5|6237.5|6238.8|6237.8|6236|6235|11
1621431300000|2021-05-19 13:35:00|6239|6238|6235.5|6234.5|6239|6238|6235.5|6234.5|109
1621431310000|2021-05-19 13:35:10|6235.3|6234.3|6233.8|6232.8|6235.5|6234.5|6233.5|6232.5|18
1621431320000|2021-05-19 13:35:20|6233.5|6232.5|6233.3|6232.3|6233.8|6232.8|6232.5|6231.5|37
1621431330000|2021-05-19 13:35:30|6233.5|6232.5|6234.5|6233.5|6234.8|6233.8|6233.5|6232.5|105
1621431340000|2021-05-19 13:35:40|6234.8|6233.8|6232.3|6231.3|6235.3|6234.3|6232.3|6231.3|15
1621431350000|2021-05-19 13:35:50|6232|6231|6232.5|6231.5|6232.8|6231.8|6231.5|6230.5|18
1621431360000|2021-05-19 13:36:00|6232.8|6231.8|6232.5|6231.5|6234.5|6233.5|6232.5|6231.5|12
1621431370000|2021-05-19 13:36:10|6232.8|6231.8|6233|6232|6233.5|6232.5|6232|6231|23
1621431380000|2021-05-19 13:36:20|6233.3|6232.3|6231.5|6230.5|6233.3|6232.3|6231.3|6230.3|4
1621431390000|2021-05-19 13:36:30|6231.8|6230.8|6232|6231|6232.5|6231.5|6231.3|6230.3|8
1621431400000|2021-05-19 13:36:40|6231.8|6230.8|6230.5|6229.5|6232|6231|6230.5|6229.5|13
1621431410000|2021-05-19 13:36:50|6230.3|6229.3|6230.5|6229.5|6232|6231|6230.3|6229.3|16
1621431420000|2021-05-19 13:37:00|6230.3|6229.3|6229.5|6228.5|6230.8|6229.8|6229|6228|53
1621431430000|2021-05-19 13:37:10|6229.3|6228.3|6229.3|6228.3|6230.3|6229.3|6228.8|6227.8|34
1621431440000|2021-05-19 13:37:20|6229|6228|6229.3|6228.3|6230.8|6229.8|6229|6228|15
1621431450000|2021-05-19 13:37:30|6229.5|6228.5|6229|6228|6229.5|6228.5|6228.8|6227.8|16
1621431460000|2021-05-19 13:37:40|6229.3|6228.3|6226.8|6225.8|6229.3|6228.3|6226.8|6225.8|36
1621431470000|2021-05-19 13:37:50|6226.5|6225.5|6226|6225|6226.8|6225.8|6226|6225|16
1621431480000|2021-05-19 13:38:00|6226.3|6225.3|6224|6223|6227|6226|6224|6223|226
1621431490000|2021-05-19 13:38:10|6223.8|6222.8|6222.8|6221.8|6224.3|6223.3|6222.5|6221.5|76
1621431500000|2021-05-19 13:38:20|6223|6222|6225|6224|6225|6224|6222.8|6221.8|31
1621431510000|2021-05-19 13:38:30|6225.3|6224.3|6223|6222|6225.3|6224.3|6223|6222|14
1621431520000|2021-05-19 13:38:40|6223.3|6222.3|6221.8|6220.8|6224|6223|6221.8|6220.8|13
1621431530000|2021-05-19 13:38:50|6222|6221|6223.5|6222.5|6223.5|6222.5|6222|6221|145
1621431540000|2021-05-19 13:39:00|6223.8|6222.8|6221.5|6220.5|6224|6223|6221.5|6220.5|28
1621431550000|2021-05-19 13:39:10|6221|6220|6222|6221|6222.3|6221.3|6221|6220|33
1621431560000|2021-05-19 13:39:20|6221.8|6220.8|6221.5|6220.5|6222.3|6221.3|6221.3|6220.3|11
1621431570000|2021-05-19 13:39:30|6221.8|6220.8|6221.5|6220.5|6222.5|6221.5|6221.5|6220.5|10
1621431580000|2021-05-19 13:39:40|6221.8|6220.8|6223.5|6222.5|6223.5|6222.5|6221.8|6220.8|10
1621431590000|2021-05-19 13:39:50|6223.8|6222.8|6224.3|6223.3|6225|6224|6223.5|6222.5|9
1621431600000|2021-05-19 13:40:00|6224|6223|6224|6223|6225|6224|6224|6223|22
1621431610000|2021-05-19 13:40:10|6224.3|6223.3|6223|6222|6224.5|6223.5|6222.8|6221.8|37
1621431620000|2021-05-19 13:40:20|6222.8|6221.8|6222.8|6221.8|6224|6223|6222.8|6221.8|88
1621431630000|2021-05-19 13:40:30|6223|6222|6221.3|6220.3|6223|6222|6221.3|6220.3|10
1621431640000|2021-05-19 13:40:40|6221|6220|6219.8|6218.8|6221|6220|6219.8|6218.8|22
1621431650000|2021-05-19 13:40:50|6220|6219|6219.5|6218.5|6220.3|6219.3|6219|6218|71
1621431660000|2021-05-19 13:41:00|6219.3|6218.3|6218|6217|6219.3|6218.3|6217.8|6216.8|24
1621431670000|2021-05-19 13:41:10|6218.3|6217.3|6216.8|6215.8|6219|6218|6216.8|6215.8|40
1621431680000|2021-05-19 13:41:20|6216|6215|6216.3|6215.3|6216.5|6215.5|6215.8|6214.8|68
1621431690000|2021-05-19 13:41:30|6216|6215|6217.8|6216.8|6217.8|6216.8|6215.5|6214.5|48
1621431700000|2021-05-19 13:41:40|6218|6217|6217.5|6216.5|6218|6217|6217.3|6216.3|34
1621431710000|2021-05-19 13:41:50|6217.3|6216.3|6218.3|6217.3|6218.3|6217.3|6217.3|6216.3|76
1621431720000|2021-05-19 13:42:00|6217.3|6216.3|6218|6217|6218|6217|6216.8|6215.8|97
1621431730000|2021-05-19 13:42:10|6218.3|6217.3|6218.3|6217.3|6220.3|6219.3|6218.3|6217.3|36
1621431740000|2021-05-19 13:42:20|6218.5|6217.5|6219.5|6218.5|6219.5|6218.5|6218|6217|23
1621431750000|2021-05-19 13:42:30|6219.8|6218.8|6220.3|6219.3|6220.3|6219.3|6219.3|6218.3|254
1621431760000|2021-05-19 13:42:40|6220.5|6219.5|6220|6219|6220.5|6219.5|6218|6217|40
1621431770000|2021-05-19 13:42:50|6219.8|6218.8|6221.5|6220.5|6221.5|6220.5|6219.3|6218.3|118
1621431780000|2021-05-19 13:43:00|6221.3|6220.3|6222.5|6221.5|6222.8|6221.8|6221|6220|59
1621431790000|2021-05-19 13:43:10|6222.8|6221.8|6222.5|6221.5|6224.3|6223.3|6222.3|6221.3|88
1621431800000|2021-05-19 13:43:20|6222.8|6221.8|6223.5|6222.5|6223.5|6222.5|6222.5|6221.5|62
1621431810000|2021-05-19 13:43:30|6224|6223|6224.8|6223.8|6225.5|6224.5|6223.8|6222.8|88
1621431820000|2021-05-19 13:43:40|6224|6223|6224|6223|6224.8|6223.8|6220.8|6219.8|236
1621431830000|2021-05-19 13:43:50|6224.3|6223.3|6223.8|6222.8|6225|6224|6223|6222|24
1621431840000|2021-05-19 13:44:00|6224|6223|6225|6224|6225|6224|6222.8|6221.8|53
1621431850000|2021-05-19 13:44:10|6224.8|6223.8|6226.3|6225.3|6226.3|6225.3|6224|6223|34
1621431860000|2021-05-19 13:44:20|6226|6225|6226|6225|6226.3|6225.3|6225.3|6224.3|2594
1621431870000|2021-05-19 13:44:30|6226.3|6225.3|6226.3|6225.3|6226.5|6225.5|6224.8|6223.8|25
1621431880000|2021-05-19 13:44:40|6226|6225|6226.8|6225.8|6227.5|6226.5|6226|6225|17
1621431890000|2021-05-19 13:44:50|6227|6226|6226.8|6225.8|6227|6226|6226|6225|28
1621431900000|2021-05-19 13:45:00|6226.5|6225.5|6226.3|6225.3|6227.5|6226.5|6224.8|6223.8|51
1621431910000|2021-05-19 13:45:10|6226|6225|6224.5|6223.5|6226|6225|6224|6223|23
1621431920000|2021-05-19 13:45:20|6225|6224|6226.3|6225.3|6226.8|6225.8|6225|6224|21
1621431930000|2021-05-19 13:45:30|6226|6225|6225.8|6224.8|6227|6226|6225.3|6224.3|16
1621431940000|2021-05-19 13:45:40|6225.5|6224.5|6226.8|6225.8|6227.3|6226.3|6225.5|6224.5|17
1621431950000|2021-05-19 13:45:50|6227.3|6226.3|6229|6228|6229|6228|6226.8|6225.8|56
1621431960000|2021-05-19 13:46:00|6228.8|6227.8|6226.3|6225.3|6228.8|6227.8|6226.3|6225.3|33
1621431970000|2021-05-19 13:46:10|6226|6225|6224.5|6223.5|6226.8|6225.8|6224.5|6223.5|37
1621431980000|2021-05-19 13:46:20|6224.3|6223.3|6222.3|6221.3|6224.8|6223.8|6222.3|6221.3|12
1621431990000|2021-05-19 13:46:30|6222.5|6221.5|6219|6218|6223.3|6222.3|6219|6218|40
1621432000000|2021-05-19 13:46:40|6219.3|6218.3|6217.5|6216.5|6219.3|6218.3|6217|6216|31
1621432010000|2021-05-19 13:46:50|6217.3|6216.3|6218|6217|6218.3|6217.3|6216.3|6215.3|56
1621432020000|2021-05-19 13:47:00|6218.3|6217.3|6218.3|6217.3|6220|6219|6218.3|6217.3|51
1621432030000|2021-05-19 13:47:10|6218.5|6217.5|6218.3|6217.3|6219|6218|6217.8|6216.8|15
1621432040000|2021-05-19 13:47:20|6218.5|6217.5|6218.5|6217.5|6218.8|6217.8|6217.8|6216.8|30
1621432050000|2021-05-19 13:47:30|6218.3|6217.3|6218.5|6217.5|6218.8|6217.8|6217.8|6216.8|37
1621432060000|2021-05-19 13:47:40|6218.8|6217.8|6218|6217|6219.5|6218.5|6217.5|6216.5|23
1621432070000|2021-05-19 13:47:50|6218.3|6217.3|6220.8|6219.8|6221.3|6220.3|6218.3|6217.3|8
1621432080000|2021-05-19 13:48:00|6220|6219|6220|6219|6220.5|6219.5|6219|6218|13
1621432090000|2021-05-19 13:48:10|6220.3|6219.3|6220|6219|6220.3|6219.3|6219|6218|5
1621432100000|2021-05-19 13:48:20|6219.8|6218.8|6221.5|6220.5|6221.5|6220.5|6219.8|6218.8|19
1621432110000|2021-05-19 13:48:30|6221.8|6220.8|6221.5|6220.5|6222|6221|6220.8|6219.8|12
1621432120000|2021-05-19 13:48:40|6221.8|6220.8|6220.8|6219.8|6222|6221|6220|6219|19
1621432130000|2021-05-19 13:48:50|6221|6220|6221.5|6220.5|6221.5|6220.5|6220.5|6219.5|5
1621432140000|2021-05-19 13:49:00|6222|6221|6221.5|6220.5|6223.8|6222.8|6221.5|6220.5|60
1621432150000|2021-05-19 13:49:10|6221.8|6220.8|6221|6220|6221.8|6220.8|6220.3|6219.3|11
1621432160000|2021-05-19 13:49:20|6221.3|6220.3|6220.8|6219.8|6221.5|6220.5|6220.5|6219.5|14
1621432170000|2021-05-19 13:49:30|6221|6220|6222.5|6221.5|6222.5|6221.5|6221|6220|13
1621432180000|2021-05-19 13:49:40|6222.3|6221.3|6221.3|6220.3|6223|6222|6221.3|6220.3|7
1621432190000|2021-05-19 13:49:50|6221.5|6220.5|6222.8|6221.8|6222.8|6221.8|6221|6220|6
1621432200000|2021-05-19 13:50:00|6222.5|6221.5|6222.8|6221.8|6224.3|6223.3|6222.3|6221.3|50
1621432210000|2021-05-19 13:50:10|6222|6221|6220.8|6219.8|6222.3|6221.3|6220.8|6219.8|1021
1621432220000|2021-05-19 13:50:20|6220.5|6219.5|6221.8|6220.8|6221.8|6220.8|6219.8|6218.8|78
1621432230000|2021-05-19 13:50:30|6221.3|6220.3|6221.3|6220.3|6221.8|6220.8|6220.5|6219.5|18
1621432240000|2021-05-19 13:50:40|6221|6220|6223.5|6222.5|6223.8|6222.8|6221|6220|91
1621432250000|2021-05-19 13:50:50|6223.8|6222.8|6227|6226|6227.3|6226.3|6223.8|6222.8|41
1621432260000|2021-05-19 13:51:00|6226.8|6225.8|6227.8|6226.8|6228.5|6227.5|6226.5|6225.5|156
1621432270000|2021-05-19 13:51:10|6228|6227|6227|6226|6228.5|6227.5|6227|6226|21
1621432280000|2021-05-19 13:51:20|6227.3|6226.3|6225.3|6224.3|6227.5|6226.5|6225.3|6224.3|22
1621432290000|2021-05-19 13:51:30|6225|6224|6224|6223|6225.3|6224.3|6224|6223|13
1621432300000|2021-05-19 13:51:40|6223.5|6222.5|6226|6225|6226.5|6225.5|6223.5|6222.5|28
1621432310000|2021-05-19 13:51:50|6226.3|6225.3|6226|6225|6226.3|6225.3|6225|6224|12
1621432320000|2021-05-19 13:52:00|6226.3|6225.3|6227|6226|6227.5|6226.5|6225.8|6224.8|90
1621432330000|2021-05-19 13:52:10|6226.8|6225.8|6228.5|6227.5|6228.5|6227.5|6226.5|6225.5|68
1621432340000|2021-05-19 13:52:20|6228.3|6227.3|6227.8|6226.8|6228.3|6227.3|6227.3|6226.3|47
1621432350000|2021-05-19 13:52:30|6227.5|6226.5|6226|6225|6227.5|6226.5|6225.3|6224.3|17
1621432360000|2021-05-19 13:52:40|6226.3|6225.3|6224.5|6223.5|6226.3|6225.3|6224.3|6223.3|11
1621432370000|2021-05-19 13:52:50|6224.3|6223.3|6226|6225|6226|6225|6223.5|6222.5|36
1621432380000|2021-05-19 13:53:00|6226.3|6225.3|6225|6224|6226.5|6225.5|6224|6223|34
1621432390000|2021-05-19 13:53:10|6225.3|6224.3|6225.5|6224.5|6225.8|6224.8|6224.3|6223.3|16
1621432400000|2021-05-19 13:53:20|6225.3|6224.3|6224|6223|6225.3|6224.3|6224|6223|10
1621432410000|2021-05-19 13:53:30|6223.8|6222.8|6223.5|6222.5|6223.8|6222.8|6223.3|6222.3|23
1621432420000|2021-05-19 13:53:40|6223.3|6222.3|6223.8|6222.8|6223.8|6222.8|6223|6222|9
1621432430000|2021-05-19 13:53:50|6224|6223|6225.3|6224.3|6225.3|6224.3|6224|6223|24
1621432440000|2021-05-19 13:54:00|6225|6224|6225.8|6224.8|6226|6225|6224.5|6223.5|20
1621432450000|2021-05-19 13:54:10|6225.5|6224.5|6226.5|6225.5|6226.8|6225.8|6225|6224|24
1621432460000|2021-05-19 13:54:20|6226.8|6225.8|6227.3|6226.3|6227.8|6226.8|6226.8|6225.8|42
1621432470000|2021-05-19 13:54:30|6227|6226|6228.8|6227.8|6228.8|6227.8|6226.8|6225.8|20
1621432480000|2021-05-19 13:54:40|6229.3|6228.3|6229.5|6228.5|6230.5|6229.5|6229.3|6228.3|44
1621432490000|2021-05-19 13:54:50|6229.8|6228.8|6228|6227|6230.5|6229.5|6227.8|6226.8|25
1621432500000|2021-05-19 13:55:00|6227.5|6226.5|6225|6224|6227.8|6226.8|6225|6224|47
1621432510000|2021-05-19 13:55:10|6224.8|6223.8|6223|6222|6224.8|6223.8|6222.8|6221.8|66
1621432520000|2021-05-19 13:55:20|6222.8|6221.8|6223.5|6222.5|6224|6223|6222.5|6221.5|36
1621432530000|2021-05-19 13:55:30|6223.3|6222.3|6223|6222|6224|6223|6222.5|6221.5|8
1621432540000|2021-05-19 13:55:40|6223.3|6222.3|6224.5|6223.5|6225.5|6224.5|6223.3|6222.3|33
1621432550000|2021-05-19 13:55:50|6224.8|6223.8|6225|6224|6226|6225|6224.5|6223.5|22
1621432560000|2021-05-19 13:56:00|6225.3|6224.3|6224.3|6223.3|6225.3|6224.3|6223.8|6222.8|9
1621432570000|2021-05-19 13:56:10|6224.5|6223.5|6224.8|6223.8|6225.3|6224.3|6224.3|6223.3|14
1621432580000|2021-05-19 13:56:20|6224.5|6223.5|6224.5|6223.5|6225.3|6224.3|6224|6223|27
1621432590000|2021-05-19 13:56:30|6224.3|6223.3|6226.3|6225.3|6226.5|6225.5|6224|6223|24
1621432600000|2021-05-19 13:56:40|6226.5|6225.5|6225.5|6224.5|6227|6226|6225|6224|419
1621432610000|2021-05-19 13:56:50|6225.3|6224.3|6230.3|6229.3|6230.5|6229.5|6225.3|6224.3|116
1621432620000|2021-05-19 13:57:00|6230.5|6229.5|6228.8|6227.8|6231|6230|6228.8|6227.8|24
1621432630000|2021-05-19 13:57:10|6228.5|6227.5|6229.3|6228.3|6229.3|6228.3|6227.3|6226.3|157
1621432640000|2021-05-19 13:57:20|6229|6228|6231.5|6230.5|6231.8|6230.8|6228.8|6227.8|31
1621432650000|2021-05-19 13:57:30|6230.8|6229.8|6231|6230|6231.3|6230.3|6229.5|6228.5|29
1621432660000|2021-05-19 13:57:40|6231.3|6230.3|6231.3|6230.3|6231.5|6230.5|6230.5|6229.5|6
1621432670000|2021-05-19 13:57:50|6231.5|6230.5|6232.5|6231.5|6232.8|6231.8|6231|6230|11
1621432680000|2021-05-19 13:58:00|6232.8|6231.8|6232.3|6231.3|6233|6232|6231|6230|22
1621432690000|2021-05-19 13:58:10|6232|6231|6230.5|6229.5|6232|6231|6230|6229|21
1621432700000|2021-05-19 13:58:20|6230.3|6229.3|6230|6229|6230.8|6229.8|6229.5|6228.5|3
1621432710000|2021-05-19 13:58:30|6230.3|6229.3|6228.8|6227.8|6230.3|6229.3|6228.5|6227.5|8
1621432720000|2021-05-19 13:58:40|6229|6228|6230|6229|6230|6229|6228.3|6227.3|11
1621432730000|2021-05-19 13:58:50|6229.8|6228.8|6229.3|6228.3|6230.3|6229.3|6228.8|6227.8|3
1621432740000|2021-05-19 13:59:00|6229|6228|6229.8|6228.8|6230.5|6229.5|6228.8|6227.8|27
1621432750000|2021-05-19 13:59:10|6229.5|6228.5|6230|6229|6230|6229|6228.8|6227.8|6
1621432760000|2021-05-19 13:59:20|6229.8|6228.8|6228.5|6227.5|6230|6229|6228.5|6227.5|85
1621432770000|2021-05-19 13:59:30|6228.3|6227.3|6227.8|6226.8|6229.3|6228.3|6227.8|6226.8|6
1621432780000|2021-05-19 13:59:40|6228|6227|6227|6226|6228.3|6227.3|6226.8|6225.8|32
1621432790000|2021-05-19 13:59:50|6227.3|6226.3|6227.5|6226.5|6228.3|6227.3|6227|6226|31
1621432800000|2021-05-19 14:00:00|6226.8|6225.8|6227|6226|6227.5|6226.5|6225.5|6224.5|122
1621432810000|2021-05-19 14:00:10|6226.8|6225.8|6226.8|6225.8|6227.3|6226.3|6226.3|6225.3|33
1621432820000|2021-05-19 14:00:20|6226.5|6225.5|6226|6225|6227|6226|6225.5|6224.5|28
1621432830000|2021-05-19 14:00:30|6226.3|6225.3|6226.5|6225.5|6228.3|6227.3|6226.3|6225.3|28
1621432840000|2021-05-19 14:00:40|6226.8|6225.8|6227|6226|6227.5|6226.5|6226.3|6225.3|19
1621432850000|2021-05-19 14:00:50|6226.8|6225.8|6226.3|6225.3|6227.5|6226.5|6226.3|6225.3|35
1621432860000|2021-05-19 14:01:00|6226.5|6225.5|6226.5|6225.5|6227.5|6226.5|6226.3|6225.3|24
1621432870000|2021-05-19 14:01:10|6226.3|6225.3|6225.5|6224.5|6226.3|6225.3|6225|6224|13
1621432880000|2021-05-19 14:01:20|6225.3|6224.3|6224|6223|6226|6225|6224|6223|19
1621432890000|2021-05-19 14:01:30|6224.3|6223.3|6223.8|6222.8|6224.5|6223.5|6223.3|6222.3|99
1621432900000|2021-05-19 14:01:40|6224|6223|6222.8|6221.8|6224.5|6223.5|6222.8|6221.8|40
1621432910000|2021-05-19 14:01:50|6222.3|6221.3|6220.8|6219.8|6222.3|6221.3|6220.8|6219.8|47
1621432920000|2021-05-19 14:02:00|6220.5|6219.5|6218.8|6217.8|6220.8|6219.8|6218.3|6217.3|37
1621432930000|2021-05-19 14:02:10|6218.5|6217.5|6217.5|6216.5|6218.8|6217.8|6217.3|6216.3|18
1621432940000|2021-05-19 14:02:20|6217.8|6216.8|6217.3|6216.3|6217.8|6216.8|6216.5|6215.5|45
1621432950000|2021-05-19 14:02:30|6217|6216|6216.8|6215.8|6217.3|6216.3|6216.3|6215.3|17
1621432960000|2021-05-19 14:02:40|6216.5|6215.5|6211.8|6210.8|6216.8|6215.8|6211.5|6210.5|257
1621432970000|2021-05-19 14:02:50|6211.5|6210.5|6212|6211|6212.5|6211.5|6211|6210|53
1621432980000|2021-05-19 14:03:00|6211.8|6210.8|6211|6210|6212.5|6211.5|6210.8|6209.8|35
1621432990000|2021-05-19 14:03:10|6210.8|6209.8|6210.8|6209.8|6212|6211|6210.3|6209.3|56
1621433000000|2021-05-19 14:03:20|6210.5|6209.5|6211|6210|6211|6210|6209.8|6208.8|22
1621433010000|2021-05-19 14:03:30|6210.8|6209.8|6209.5|6208.5|6210.8|6209.8|6209.5|6208.5|37
1621433020000|2021-05-19 14:03:40|6209.3|6208.3|6207.5|6206.5|6209.5|6208.5|6207.3|6206.3|40
1621433030000|2021-05-19 14:03:50|6207.8|6206.8|6208|6207|6209|6208|6207.5|6206.5|66
1621433040000|2021-05-19 14:04:00|6207.8|6206.8|6207.8|6206.8|6209.3|6208.3|6207.8|6206.8|88
1621433050000|2021-05-19 14:04:10|6208.3|6207.3|6207.8|6206.8|6209|6208|6207.5|6206.5|51
1621433060000|2021-05-19 14:04:20|6208.3|6207.3|6209.8|6208.8|6210.8|6209.8|6208.3|6207.3|40
1621433070000|2021-05-19 14:04:30|6209.5|6208.5|6209|6208|6210.5|6209.5|6208.3|6207.3|28
1621433080000|2021-05-19 14:04:40|6208.5|6207.5|6207.3|6206.3|6209|6208|6207.3|6206.3|55
1621433090000|2021-05-19 14:04:50|6207|6206|6209|6208|6209.5|6208.5|6206.8|6205.8|42
1621433100000|2021-05-19 14:05:00|6208.5|6207.5|6209|6208|6209.3|6208.3|6207.3|6206.3|58
1621433110000|2021-05-19 14:05:10|6208.8|6207.8|6209|6208|6209.8|6208.8|6208.3|6207.3|50
1621433120000|2021-05-19 14:05:20|6209.3|6208.3|6209.8|6208.8|6210|6209|6208.5|6207.5|15
1621433130000|2021-05-19 14:05:30|6210|6209|6210.3|6209.3|6211.5|6210.5|6209.8|6208.8|22
1621433140000|2021-05-19 14:05:40|6210.5|6209.5|6210|6209|6211.5|6210.5|6209.8|6208.8|13
1621433150000|2021-05-19 14:05:50|6209.8|6208.8|6210.3|6209.3|6211.5|6210.5|6209.8|6208.8|13
1621433160000|2021-05-19 14:06:00|6210.5|6209.5|6209.8|6208.8|6211.5|6210.5|6209.8|6208.8|50
1621433170000|2021-05-19 14:06:10|6209.3|6208.3|6209.5|6208.5|6209.5|6208.5|6207.8|6206.8|250
1621433180000|2021-05-19 14:06:20|6209.8|6208.8|6209.8|6208.8|6210|6209|6208.8|6207.8|37
1621433190000|2021-05-19 14:06:30|6210|6209|6210.5|6209.5|6211.8|6210.8|6209.5|6208.5|43
1621433200000|2021-05-19 14:06:40|6210.3|6209.3|6212.5|6211.5|6213.5|6212.5|6210.3|6209.3|37
1621433210000|2021-05-19 14:06:50|6212|6211|6211.8|6210.8|6212.3|6211.3|6210.5|6209.5|29
1621433220000|2021-05-19 14:07:00|6211.5|6210.5|6213.3|6212.3|6213.3|6212.3|6211.3|6210.3|23
1621433230000|2021-05-19 14:07:10|6213.5|6212.5|6213.8|6212.8|6214|6213|6212.8|6211.8|35
1621433240000|2021-05-19 14:07:20|6214|6213|6214|6213|6215|6214|6213.8|6212.8|47
1621433250000|2021-05-19 14:07:30|6213.8|6212.8|6213|6212|6214|6213|6212.5|6211.5|27
1621433260000|2021-05-19 14:07:40|6212.8|6211.8|6213|6212|6213|6212|6212.3|6211.3|7
1621433270000|2021-05-19 14:07:50|6213.3|6212.3|6213.8|6212.8|6213.8|6212.8|6212.8|6211.8|23
1621433280000|2021-05-19 14:08:00|6214|6213|6212|6211|6214.5|6213.5|6211.8|6210.8|91
1621433290000|2021-05-19 14:08:10|6211.8|6210.8|6211|6210|6211.8|6210.8|6209.8|6208.8|13
1621433300000|2021-05-19 14:08:20|6210.5|6209.5|6208|6207|6210.5|6209.5|6208|6207|69
1621433310000|2021-05-19 14:08:30|6208.3|6207.3|6208.5|6207.5|6208.5|6207.5|6207.5|6206.5|20
1621433320000|2021-05-19 14:08:40|6208.3|6207.3|6207.8|6206.8|6208.5|6207.5|6207.8|6206.8|3
1621433330000|2021-05-19 14:08:50|6207.5|6206.5|6208.8|6207.8|6209.5|6208.5|6207.5|6206.5|20
1621433340000|2021-05-19 14:09:00|6209.8|6208.8|6210|6209|6210|6209|6208.5|6207.5|121
1621433350000|2021-05-19 14:09:10|6209.8|6208.8|6211|6210|6211|6210|6209.5|6208.5|17
1621433360000|2021-05-19 14:09:20|6211.3|6210.3|6211.8|6210.8|6212.8|6211.8|6210.8|6209.8|18
1621433370000|2021-05-19 14:09:30|6211.5|6210.5|6209|6208|6211.5|6210.5|6208.3|6207.3|13
1621433380000|2021-05-19 14:09:40|6208.8|6207.8|6209.8|6208.8|6210.3|6209.3|6208|6207|185
1621433390000|2021-05-19 14:09:50|6209.5|6208.5|6208.8|6207.8|6209.8|6208.8|6208.8|6207.8|25
1621433400000|2021-05-19 14:10:00|6209|6208|6207.5|6206.5|6209.5|6208.5|6207.5|6206.5|22
1621433410000|2021-05-19 14:10:10|6207.3|6206.3|6206.8|6205.8|6207.5|6206.5|6206.8|6205.8|20
1621433420000|2021-05-19 14:10:20|6207|6206|6209|6208|6209|6208|6207|6206|13
1621433430000|2021-05-19 14:10:30|6209.3|6208.3|6208|6207|6209.8|6208.8|6208|6207|21
1621433440000|2021-05-19 14:10:40|6207.8|6206.8|6207.8|6206.8|6208.5|6207.5|6207.5|6206.5|7
1621433450000|2021-05-19 14:10:50|6207.5|6206.5|6205.8|6204.8|6207.8|6206.8|6205.5|6204.5|73
1621433460000|2021-05-19 14:11:00|6206|6205|6207.8|6206.8|6208.3|6207.3|6205.5|6204.5|68
1621433470000|2021-05-19 14:11:10|6207.5|6206.5|6205.8|6204.8|6208|6207|6205.8|6204.8|44
1621433480000|2021-05-19 14:11:20|6206.3|6205.3|6206|6205|6207|6206|6205.5|6204.5|37
1621433490000|2021-05-19 14:11:30|6206.3|6205.3|6205.5|6204.5|6206.5|6205.5|6205.3|6204.3|29
1621433500000|2021-05-19 14:11:40|6205.8|6204.8|6208.3|6207.3|6208.3|6207.3|6204.5|6203.5|59
1621433510000|2021-05-19 14:11:50|6208.5|6207.5|6207|6206|6208.5|6207.5|6205.8|6204.8|238
1621433520000|2021-05-19 14:12:00|6206.8|6205.8|6206.5|6205.5|6207.5|6206.5|6206|6205|14
1621433530000|2021-05-19 14:12:10|6206.3|6205.3|6203.5|6202.5|6206.5|6205.5|6203|6202|59
1621433540000|2021-05-19 14:12:20|6203.3|6202.3|6203.5|6202.5|6203.5|6202.5|6201.8|6200.8|84
1621433550000|2021-05-19 14:12:30|6203.8|6202.8|6205|6204|6205.5|6204.5|6203.8|6202.8|35
1621433560000|2021-05-19 14:12:40|6205.3|6204.3|6203.5|6202.5|6205.8|6204.8|6203.5|6202.5|48
1621433570000|2021-05-19 14:12:50|6203.3|6202.3|6205.3|6204.3|6205.3|6204.3|6203.3|6202.3|24
1621433580000|2021-05-19 14:13:00|6205.5|6204.5|6206|6205|6207|6206|6205.5|6204.5|30
1621433590000|2021-05-19 14:13:10|6206.3|6205.3|6208|6207|6208.8|6207.8|6205.8|6204.8|53
1621433600000|2021-05-19 14:13:20|6207.8|6206.8|6207.5|6206.5|6208.3|6207.3|6207.3|6206.3|21
1621433610000|2021-05-19 14:13:30|6207.8|6206.8|6206.5|6205.5|6208|6207|6206.5|6205.5|153
1621433620000|2021-05-19 14:13:40|6206.8|6205.8|6204|6203|6207|6206|6204|6203|12
1621433630000|2021-05-19 14:13:50|6204.3|6203.3|6204|6203|6204.5|6203.5|6203.5|6202.5|7
1621433640000|2021-05-19 14:14:00|6203.8|6202.8|6204|6203|6205.8|6204.8|6203.8|6202.8|39
1621433650000|2021-05-19 14:14:10|6204.3|6203.3|6205.5|6204.5|6205.5|6204.5|6204|6203|10
1621433660000|2021-05-19 14:14:20|6205.8|6204.8|6207|6206|6207.3|6206.3|6205.8|6204.8|18
1621433670000|2021-05-19 14:14:30|6207.3|6206.3|6205.8|6204.8|6207.5|6206.5|6205.3|6204.3|20
1621433680000|2021-05-19 14:14:40|6205.5|6204.5|6203.3|6202.3|6205.5|6204.5|6203.3|6202.3|21
1621433690000|2021-05-19 14:14:50|6203|6202|6204.8|6203.8|6205.5|6204.5|6203|6202|55
1621433700000|2021-05-19 14:15:00|6204.5|6203.5|6198.5|6197.5|6204.8|6203.8|6198.5|6197.5|116
1621433710000|2021-05-19 14:15:10|6198|6197|6196.3|6195.3|6199.8|6198.8|6196|6195|160
1621433720000|2021-05-19 14:15:20|6196.5|6195.5|6195.3|6194.3|6197|6196|6195.3|6194.3|23
1621433730000|2021-05-19 14:15:30|6195.5|6194.5|6192.8|6191.8|6195.5|6194.5|6192.8|6191.8|138
1621433740000|2021-05-19 14:15:40|6193|6192|6192.8|6191.8|6193.3|6192.3|6192.5|6191.5|51
1621433750000|2021-05-19 14:15:50|6193|6192|6194|6193|6195|6194|6192.8|6191.8|70
1621433760000|2021-05-19 14:16:00|6194.3|6193.3|6196|6195|6196|6195|6193.5|6192.5|64
1621433770000|2021-05-19 14:16:10|6196.3|6195.3|6198|6197|6198.8|6197.8|6196.3|6195.3|206
1621433780000|2021-05-19 14:16:20|6198.3|6197.3|6196.3|6195.3|6198.3|6197.3|6195.3|6194.3|82
1621433790000|2021-05-19 14:16:30|6196|6195|6196|6195|6196.3|6195.3|6194.8|6193.8|46
1621433800000|2021-05-19 14:16:40|6195.8|6194.8|6196.8|6195.8|6196.8|6195.8|6195.3|6194.3|37
1621433810000|2021-05-19 14:16:50|6196.5|6195.5|6197.5|6196.5|6198.3|6197.3|6196|6195|39
1621433820000|2021-05-19 14:17:00|6197.8|6196.8|6201|6200|6201|6200|6197.5|6196.5|54
1621433830000|2021-05-19 14:17:10|6201.5|6200.5|6199.5|6198.5|6202|6201|6199|6198|79
1621433840000|2021-05-19 14:17:20|6199.8|6198.8|6202|6201|6203.3|6202.3|6198.8|6197.8|269
1621433850000|2021-05-19 14:17:30|6202.3|6201.3|6202.5|6201.5|6204|6203|6202.3|6201.3|36
1621433860000|2021-05-19 14:17:40|6202.3|6201.3|6202.8|6201.8|6203.3|6202.3|6201.3|6200.3|22
1621433870000|2021-05-19 14:17:50|6202.5|6201.5|6200.8|6199.8|6202.8|6201.8|6200.5|6199.5|59
1621433880000|2021-05-19 14:18:00|6200.5|6199.5|6203.5|6202.5|6204.8|6203.8|6200.5|6199.5|81
1621433890000|2021-05-19 14:18:10|6203.3|6202.3|6203.5|6202.5|6205|6204|6203.3|6202.3|43
1621433900000|2021-05-19 14:18:20|6203.3|6202.3|6206|6205|6206.5|6205.5|6203.3|6202.3|110
1621433910000|2021-05-19 14:18:30|6205.8|6204.8|6205.5|6204.5|6206|6205|6204.8|6203.8|16
1621433920000|2021-05-19 14:18:40|6205|6204|6205|6204|6205.5|6204.5|6204.3|6203.3|38
1621433930000|2021-05-19 14:18:50|6205.3|6204.3|6206.5|6205.5|6206.5|6205.5|6205|6204|23
1621433940000|2021-05-19 14:19:00|6206|6205|6208|6207|6209|6208|6206|6205|53
1621433950000|2021-05-19 14:19:10|6207.8|6206.8|6209.5|6208.5|6210.3|6209.3|6207.8|6206.8|278
1621433960000|2021-05-19 14:19:20|6210|6209|6212.8|6211.8|6212.8|6211.8|6209.3|6208.3|65
1621433970000|2021-05-19 14:19:30|6212.5|6211.5|6211.3|6210.3|6212.5|6211.5|6210.3|6209.3|70
1621433980000|2021-05-19 14:19:40|6211.5|6210.5|6211.5|6210.5|6211.8|6210.8|6210.5|6209.5|20
1621433990000|2021-05-19 14:19:50|6212|6211|6209.8|6208.8|6212|6211|6209.5|6208.5|30
1621434000000|2021-05-19 14:20:00|6210|6209|6207.8|6206.8|6210.5|6209.5|6207.8|6206.8|30
1621434010000|2021-05-19 14:20:10|6207.5|6206.5|6208.5|6207.5|6208.5|6207.5|6206.3|6205.3|30
1621434020000|2021-05-19 14:20:20|6208.3|6207.3|6207.5|6206.5|6209|6208|6207.5|6206.5|12
1621434030000|2021-05-19 14:20:30|6207.8|6206.8|6209.5|6208.5|6209.5|6208.5|6207.8|6206.8|40
1621434040000|2021-05-19 14:20:40|6209.8|6208.8|6211.8|6210.8|6212|6211|6209.8|6208.8|44
1621434050000|2021-05-19 14:20:50|6211.5|6210.5|6212|6211|6212.8|6211.8|6211.5|6210.5|60
1621434060000|2021-05-19 14:21:00|6212.5|6211.5|6209.8|6208.8|6212.5|6211.5|6209.8|6208.8|53
1621434070000|2021-05-19 14:21:10|6209.5|6208.5|6210|6209|6210.5|6209.5|6208.5|6207.5|25
1621434080000|2021-05-19 14:21:20|6210.3|6209.3|6209|6208|6210.5|6209.5|6209|6208|34
1621434090000|2021-05-19 14:21:30|6209.3|6208.3|6209.5|6208.5|6210|6209|6208.8|6207.8|14
1621434100000|2021-05-19 14:21:40|6209.3|6208.3|6210.8|6209.8|6211|6210|6209|6208|28
1621434110000|2021-05-19 14:21:50|6210.5|6209.5|6210.5|6209.5|6210.5|6209.5|6209.5|6208.5|18
1621434120000|2021-05-19 14:22:00|6210.3|6209.3|6213|6212|6213|6212|6210.3|6209.3|51
1621434130000|2021-05-19 14:22:10|6213.3|6212.3|6213.5|6212.5|6214.8|6213.8|6213|6212|53
1621434140000|2021-05-19 14:22:20|6213.3|6212.3|6214.8|6213.8|6214.8|6213.8|6213|6212|1534
1621434150000|2021-05-19 14:22:30|6215|6214|6215.5|6214.5|6215.8|6214.8|6214.3|6213.3|41
1621434160000|2021-05-19 14:22:40|6216|6215|6215.5|6214.5|6216.5|6215.5|6215|6214|91
1621434170000|2021-05-19 14:22:50|6215.8|6214.8|6218.3|6217.3|6218.5|6217.5|6215.8|6214.8|26
1621434180000|2021-05-19 14:23:00|6218.5|6217.5|6217.8|6216.8|6218.5|6217.5|6216.8|6215.8|40
1621434190000|2021-05-19 14:23:10|6217.5|6216.5|6218.8|6217.8|6219|6218|6217.5|6216.5|21
1621434200000|2021-05-19 14:23:20|6218.5|6217.5|6217|6216|6218.8|6217.8|6216.5|6215.5|22
1621434210000|2021-05-19 14:23:30|6217.3|6216.3|6217.5|6216.5|6217.8|6216.8|6216.5|6215.5|19
1621434220000|2021-05-19 14:23:40|6217.8|6216.8|6219.3|6218.3|6219.5|6218.5|6217.5|6216.5|173
1621434230000|2021-05-19 14:23:50|6219|6218|6219.5|6218.5|6220|6219|6218.5|6217.5|25
1621434240000|2021-05-19 14:24:00|6219.3|6218.3|6219|6218|6220.3|6219.3|6218.8|6217.8|27
1621434250000|2021-05-19 14:24:10|6218.8|6217.8|6217.3|6216.3|6218.8|6217.8|6216.5|6215.5|9
1621434260000|2021-05-19 14:24:20|6217|6216|6215.8|6214.8|6217.3|6216.3|6215.5|6214.5|20
1621434270000|2021-05-19 14:24:30|6215.5|6214.5|6216.5|6215.5|6216.8|6215.8|6215.3|6214.3|85
1621434280000|2021-05-19 14:24:40|6216.3|6215.3|6215.5|6214.5|6216.3|6215.3|6215.3|6214.3|27
1621434290000|2021-05-19 14:24:50|6215.3|6214.3|6214|6213|6215.5|6214.5|6213.8|6212.8|30
1621434300000|2021-05-19 14:25:00|6213.8|6212.8|6214.8|6213.8|6214.8|6213.8|6213.3|6212.3|33
1621434310000|2021-05-19 14:25:10|6215|6214|6216.8|6215.8|6216.8|6215.8|6214.8|6213.8|90
1621434320000|2021-05-19 14:25:20|6216.5|6215.5|6219.5|6218.5|6219.8|6218.8|6216.3|6215.3|74
1621434330000|2021-05-19 14:25:30|6219.3|6218.3|6221.3|6220.3|6221.3|6220.3|6219.3|6218.3|38
1621434340000|2021-05-19 14:25:40|6221|6220|6221.3|6220.3|6221.5|6220.5|6220.8|6219.8|25
1621434350000|2021-05-19 14:25:50|6221|6220|6222.5|6221.5|6222.5|6221.5|6220.3|6219.3|47
1621434360000|2021-05-19 14:26:00|6222.3|6221.3|6225.3|6224.3|6226.3|6225.3|6222.3|6221.3|61
1621434370000|2021-05-19 14:26:10|6225.5|6224.5|6225.5|6224.5|6227.5|6226.5|6225.5|6224.5|71
1621434380000|2021-05-19 14:26:20|6225.8|6224.8|6226.8|6225.8|6227|6226|6225.3|6224.3|35
1621434390000|2021-05-19 14:26:30|6226.5|6225.5|6228.5|6227.5|6228.5|6227.5|6226.3|6225.3|283
1621434400000|2021-05-19 14:26:40|6228.8|6227.8|6228.5|6227.5|6229|6228|6227.8|6226.8|14
1621434410000|2021-05-19 14:26:50|6228.8|6227.8|6229.5|6228.5|6229.8|6228.8|6228.5|6227.5|23
1621434420000|2021-05-19 14:27:00|6229.3|6228.3|6228.8|6227.8|6229.8|6228.8|6228.3|6227.3|20
1621434430000|2021-05-19 14:27:10|6230.8|6229.8|6231.8|6230.8|6232.5|6231.5|6230.8|6229.8|306
1621434440000|2021-05-19 14:27:20|6231.5|6230.5|6232.8|6231.8|6234|6233|6231|6230|60
1621434450000|2021-05-19 14:27:30|6232.5|6231.5|6233|6232|6233.3|6232.3|6231.3|6230.3|68
1621434460000|2021-05-19 14:27:40|6233.3|6232.3|6235.8|6234.8|6236|6235|6233.3|6232.3|98
1621434470000|2021-05-19 14:27:50|6235.5|6234.5|6235.8|6234.8|6236.3|6235.3|6234.5|6233.5|57
1621434480000|2021-05-19 14:28:00|6235.5|6234.5|6234.8|6233.8|6236|6235|6234|6233|33
1621434490000|2021-05-19 14:28:10|6234.5|6233.5|6236|6235|6236.5|6235.5|6234.5|6233.5|45
1621434500000|2021-05-19 14:28:20|6236.3|6235.3|6237|6236|6237.5|6236.5|6236|6235|19
1621434510000|2021-05-19 14:28:30|6236.8|6235.8|6236.5|6235.5|6238|6237|6236.3|6235.3|29
1621434520000|2021-05-19 14:28:40|6236.8|6235.8|6236.3|6235.3|6237|6236|6236.3|6235.3|61
1621434530000|2021-05-19 14:28:50|6236|6235|6237|6236|6237.5|6236.5|6235.8|6234.8|20
1621434540000|2021-05-19 14:29:00|6236.8|6235.8|6236|6235|6236.8|6235.8|6235.8|6234.8|16
1621434550000|2021-05-19 14:29:10|6236.3|6235.3|6234.5|6233.5|6236.3|6235.3|6234.3|6233.3|22
1621434560000|2021-05-19 14:29:20|6234.8|6233.8|6235.5|6234.5|6236|6235|6234.8|6233.8|23
1621434570000|2021-05-19 14:29:30|6235.3|6234.3|6236|6235|6236|6235|6234.8|6233.8|25
1621434580000|2021-05-19 14:29:40|6236.3|6235.3|6237.3|6236.3|6237.5|6236.5|6236.3|6235.3|27
1621434590000|2021-05-19 14:29:50|6237.5|6236.5|6238.3|6237.3|6238.8|6237.8|6237.5|6236.5|22
1621434600000|2021-05-19 14:30:00|6238|6237|6237|6236|6238|6237|6235.5|6234.5|46
1621434610000|2021-05-19 14:30:10|6237.3|6236.3|6237.3|6236.3|6238.5|6237.5|6237|6236|47
1621434620000|2021-05-19 14:30:20|6237|6236|6236.8|6235.8|6237.3|6236.3|6236.3|6235.3|40
1621434630000|2021-05-19 14:30:30|6236.5|6235.5|6234|6233|6236.8|6235.8|6233.8|6232.8|37
1621434640000|2021-05-19 14:30:40|6233.8|6232.8|6234.3|6233.3|6234.3|6233.3|6233|6232|28
1621434650000|2021-05-19 14:30:50|6234|6233|6235.5|6234.5|6235.5|6234.5|6233.8|6232.8|21
1621434660000|2021-05-19 14:31:00|6235.3|6234.3|6235.3|6234.3|6236.5|6235.5|6234|6233|422
1621434670000|2021-05-19 14:31:10|6235|6234|6235.5|6234.5|6235.8|6234.8|6234.8|6233.8|21
1621434680000|2021-05-19 14:31:20|6235.3|6234.3|6235.3|6234.3|6235.8|6234.8|6234.8|6233.8|12
1621434690000|2021-05-19 14:31:30|6235|6234|6233.5|6232.5|6235|6234|6233.3|6232.3|18
1621434700000|2021-05-19 14:31:40|6233.3|6232.3|6232.8|6231.8|6233.8|6232.8|6232.3|6231.3|13
1621434710000|2021-05-19 14:31:50|6233|6232|6232.8|6231.8|6233|6232|6231.5|6230.5|17
1621434720000|2021-05-19 14:32:00|6232.5|6231.5|6233.5|6232.5|6235.5|6234.5|6232.5|6231.5|37
1621434730000|2021-05-19 14:32:10|6233.8|6232.8|6234.5|6233.5|6234.5|6233.5|6233.8|6232.8|84
1621434740000|2021-05-19 14:32:20|6234.3|6233.3|6233.5|6232.5|6234.3|6233.3|6232.3|6231.3|24
1621434750000|2021-05-19 14:32:30|6233.3|6232.3|6234.5|6233.5|6234.8|6233.8|6233|6232|21
1621434760000|2021-05-19 14:32:40|6234.8|6233.8|6234|6233|6234.8|6233.8|6233.8|6232.8|9
1621434770000|2021-05-19 14:32:50|6233.8|6232.8|6232.3|6231.3|6234|6233|6232|6231|28
1621434780000|2021-05-19 14:33:00|6232|6231|6231.3|6230.3|6232.8|6231.8|6231.3|6230.3|63
1621434790000|2021-05-19 14:33:10|6231|6230|6231|6230|6231|6230|6229.8|6228.8|21
1621434800000|2021-05-19 14:33:20|6230.8|6229.8|6229.5|6228.5|6230.8|6229.8|6229.3|6228.3|10
1621434810000|2021-05-19 14:33:30|6229.8|6228.8|6231|6230|6231|6230|6229.8|6228.8|15
1621434820000|2021-05-19 14:33:40|6231.3|6230.3|6233.3|6232.3|6233.8|6232.8|6231.3|6230.3|47
1621434830000|2021-05-19 14:33:50|6233|6232|6234.3|6233.3|6234.3|6233.3|6233|6232|25
1621434840000|2021-05-19 14:34:00|6234.5|6233.5|6233.8|6232.8|6235|6234|6233.8|6232.8|33
1621434850000|2021-05-19 14:34:10|6234.3|6233.3|6233.8|6232.8|6234.3|6233.3|6232.8|6231.8|54
1621434860000|2021-05-19 14:34:20|6234|6233|6235|6234|6235.3|6234.3|6233.8|6232.8|5
1621434870000|2021-05-19 14:34:30|6235.3|6234.3|6236.8|6235.8|6237|6236|6235|6234|25
1621434880000|2021-05-19 14:34:40|6237|6236|6237|6236|6237.8|6236.8|6236.8|6235.8|33
1621434890000|2021-05-19 14:34:50|6237.3|6236.3|6237|6236|6238.3|6237.3|6237|6236|32
1621434900000|2021-05-19 14:35:00|6236.8|6235.8|6239.5|6238.5|6239.5|6238.5|6236.8|6235.8|32
1621434910000|2021-05-19 14:35:10|6239.8|6238.8|6239|6238|6240|6239|6238.8|6237.8|13
1621434920000|2021-05-19 14:35:20|6238.8|6237.8|6238.5|6237.5|6239.5|6238.5|6238.3|6237.3|37
1621434930000|2021-05-19 14:35:30|6238.8|6237.8|6238.5|6237.5|6240|6239|6238.3|6237.3|33
1621434940000|2021-05-19 14:35:40|6238.3|6237.3|6237.8|6236.8|6238.3|6237.3|6235.8|6234.8|114
1621434950000|2021-05-19 14:35:50|6238|6237|6238.5|6237.5|6238.5|6237.5|6237.8|6236.8|31
1621434960000|2021-05-19 14:36:00|6239|6238|6240.3|6239.3|6240.8|6239.8|6239|6238|44
1621434970000|2021-05-19 14:36:10|6240.8|6239.8|6239.8|6238.8|6240.8|6239.8|6238.3|6237.3|16
1621434980000|2021-05-19 14:36:20|6239.3|6238.3|6239|6238|6240|6239|6239|6238|153
1621434990000|2021-05-19 14:36:30|6238.8|6237.8|6237.8|6236.8|6238.8|6237.8|6236.5|6235.5|12
1621435000000|2021-05-19 14:36:40|6237.5|6236.5|6234.8|6233.8|6237.5|6236.5|6234.3|6233.3|11
1621435010000|2021-05-19 14:36:50|6234.5|6233.5|6234|6233|6234.5|6233.5|6233.5|6232.5|112
1621435020000|2021-05-19 14:37:00|6234.3|6233.3|6233|6232|6234.5|6233.5|6232.8|6231.8|34
1621435030000|2021-05-19 14:37:10|6233.5|6232.5|6234.8|6233.8|6235.5|6234.5|6233.3|6232.3|58
1621435040000|2021-05-19 14:37:20|6235|6234|6233.3|6232.3|6235.3|6234.3|6232.5|6231.5|328
1621435050000|2021-05-19 14:37:30|6233|6232|6231.8|6230.8|6233.3|6232.3|6230.5|6229.5|222
1621435060000|2021-05-19 14:37:40|6232|6231|6232|6231|6233.8|6232.8|6231|6230|159
1621435070000|2021-05-19 14:37:50|6231.8|6230.8|6234.3|6233.3|6234.5|6233.5|6231.8|6230.8|4
1621435080000|2021-05-19 14:38:00|6234.5|6233.5|6232.5|6231.5|6234.5|6233.5|6232.5|6231.5|15
1621435090000|2021-05-19 14:38:10|6232.8|6231.8|6233.5|6232.5|6233.8|6232.8|6232.5|6231.5|133
1621435100000|2021-05-19 14:38:20|6233.3|6232.3|6231.8|6230.8|6233.5|6232.5|6231.3|6230.3|21
1621435110000|2021-05-19 14:38:30|6231.5|6230.5|6231.8|6230.8|6232|6231|6231|6230|11
1621435120000|2021-05-19 14:38:40|6231.5|6230.5|6230.3|6229.3|6231.8|6230.8|6230.3|6229.3|45
1621435130000|2021-05-19 14:38:50|6230|6229|6230|6229|6230.8|6229.8|6229.3|6228.3|27
1621435140000|2021-05-19 14:39:00|6230.3|6229.3|6227.3|6226.3|6230.3|6229.3|6227.3|6226.3|33
1621435150000|2021-05-19 14:39:10|6227.5|6226.5|6227.8|6226.8|6228|6227|6226|6225|55
1621435160000|2021-05-19 14:39:20|6227.5|6226.5|6228.8|6227.8|6229|6228|6227|6226|33
1621435170000|2021-05-19 14:39:30|6228|6227|6229|6228|6229|6228|6227.8|6226.8|27
1621435180000|2021-05-19 14:39:40|6228.5|6227.5|6226.8|6225.8|6228.5|6227.5|6226.3|6225.3|34
1621435190000|2021-05-19 14:39:50|6226.5|6225.5|6225.5|6224.5|6227.5|6226.5|6225.3|6224.3|58
1621435200000|2021-05-19 14:40:00|6225.3|6224.3|6224.5|6223.5|6225.3|6224.3|6223|6222|74
1621435210000|2021-05-19 14:40:10|6224.8|6223.8|6224.5|6223.5|6225.8|6224.8|6224.3|6223.3|42
1621435220000|2021-05-19 14:40:20|6224.3|6223.3|6222.8|6221.8|6224.5|6223.5|6221.8|6220.8|41
1621435230000|2021-05-19 14:40:30|6222|6221|6222.8|6221.8|6223.8|6222.8|6222|6221|34
1621435240000|2021-05-19 14:40:40|6222.5|6221.5|6221.8|6220.8|6222.5|6221.5|6220.8|6219.8|34
1621435250000|2021-05-19 14:40:50|6222|6221|6222.5|6221.5|6222.8|6221.8|6221.8|6220.8|25
1621435260000|2021-05-19 14:41:00|6222.8|6221.8|6223.8|6222.8|6224.5|6223.5|6222.8|6221.8|45
1621435270000|2021-05-19 14:41:10|6223.5|6222.5|6222|6221|6223.8|6222.8|6221.5|6220.5|96
1621435280000|2021-05-19 14:41:20|6222.3|6221.3|6221.8|6220.8|6222.3|6221.3|6221.3|6220.3|7
1621435290000|2021-05-19 14:41:30|6221.5|6220.5|6221.3|6220.3|6222.3|6221.3|6220.8|6219.8|30
1621435300000|2021-05-19 14:41:40|6221.5|6220.5|6220.5|6219.5|6221.5|6220.5|6219.5|6218.5|15
1621435310000|2021-05-19 14:41:50|6220.8|6219.8|6221.3|6220.3|6221.3|6220.3|6220|6219|35
1621435320000|2021-05-19 14:42:00|6221|6220|6220.5|6219.5|6221.8|6220.8|6219.8|6218.8|47
1621435330000|2021-05-19 14:42:10|6220.3|6219.3|6221.8|6220.8|6222|6221|6220|6219|34
1621435340000|2021-05-19 14:42:20|6222|6221|6222|6221|6223|6222|6221.5|6220.5|10
1621435350000|2021-05-19 14:42:30|6221.8|6220.8|6224.5|6223.5|6224.8|6223.8|6221.5|6220.5|25
1621435360000|2021-05-19 14:42:40|6224.3|6223.3|6222|6221|6224.5|6223.5|6221.5|6220.5|190
1621435370000|2021-05-19 14:42:50|6221.8|6220.8|6224.5|6223.5|6224.5|6223.5|6221.5|6220.5|49
1621435380000|2021-05-19 14:43:00|6224.3|6223.3|6225|6224|6225|6224|6223.8|6222.8|10
1621435390000|2021-05-19 14:43:10|6225.3|6224.3|6227.8|6226.8|6228|6227|6225.3|6224.3|48
1621435400000|2021-05-19 14:43:20|6228.3|6227.3|6228.3|6227.3|6228.5|6227.5|6227.5|6226.5|19
1621435410000|2021-05-19 14:43:30|6227.8|6226.8|6229.8|6228.8|6229.8|6228.8|6227.3|6226.3|31
1621435420000|2021-05-19 14:43:40|6230|6229|6231.5|6230.5|6231.8|6230.8|6229.3|6228.3|9
1621435430000|2021-05-19 14:43:50|6231.3|6230.3|6231.5|6230.5|6232|6231|6230.3|6229.3|15
1621435440000|2021-05-19 14:44:00|6231.3|6230.3|6231|6230|6231.8|6230.8|6229.8|6228.8|34
1621435450000|2021-05-19 14:44:10|6231.3|6230.3|6233|6232|6233|6232|6231.3|6230.3|8
1621435460000|2021-05-19 14:44:20|6233.3|6232.3|6236.3|6235.3|6236.3|6235.3|6233.3|6232.3|26
1621435470000|2021-05-19 14:44:30|6236.5|6235.5|6237.5|6236.5|6237.5|6236.5|6236|6235|27
1621435480000|2021-05-19 14:44:40|6237.8|6236.8|6237.8|6236.8|6239|6238|6237|6236|32
1621435490000|2021-05-19 14:44:50|6238|6237|6237.8|6236.8|6238.3|6237.3|6237.5|6236.5|30
1621435500000|2021-05-19 14:45:00|6238|6237|6237.8|6236.8|6239|6238|6236.8|6235.8|43
1621435510000|2021-05-19 14:45:10|6238|6237|6238|6237|6238.3|6237.3|6237.3|6236.3|93
1621435520000|2021-05-19 14:45:20|6237.8|6236.8|6236.5|6235.5|6238|6237|6235.8|6234.8|19
1621435530000|2021-05-19 14:45:30|6236.8|6235.8|6237|6236|6238|6237|6236.8|6235.8|22
1621435540000|2021-05-19 14:45:40|6236.8|6235.8|6235|6234|6237.5|6236.5|6234.8|6233.8|17
1621435550000|2021-05-19 14:45:50|6235.3|6234.3|6236.5|6235.5|6236.8|6235.8|6235|6234|83
1621435560000|2021-05-19 14:46:00|6236.3|6235.3|6236|6235|6237|6236|6235.8|6234.8|15
1621435570000|2021-05-19 14:46:10|6236.5|6235.5|6236.5|6235.5|6237|6236|6235.8|6234.8|13
1621435580000|2021-05-19 14:46:20|6236.3|6235.3|6234.8|6233.8|6236.3|6235.3|6234.5|6233.5|24
1621435590000|2021-05-19 14:46:30|6234.5|6233.5|6235.3|6234.3|6235.5|6234.5|6234.3|6233.3|13
1621435600000|2021-05-19 14:46:40|6235.5|6234.5|6235.5|6234.5|6235.8|6234.8|6234.8|6233.8|5
1621435610000|2021-05-19 14:46:50|6235.3|6234.3|6234.5|6233.5|6235.5|6234.5|6234|6233|13
1621435620000|2021-05-19 14:47:00|6234.3|6233.3|6234.5|6233.5|6234.5|6233.5|6233.5|6232.5|11
1621435630000|2021-05-19 14:47:10|6234.3|6233.3|6233.3|6232.3|6234.3|6233.3|6233|6232|8
1621435640000|2021-05-19 14:47:20|6233|6232|6232.8|6231.8|6233.5|6232.5|6232.5|6231.5|36
1621435650000|2021-05-19 14:47:30|6233|6232|6235.3|6234.3|6235.5|6234.5|6232.5|6231.5|50
1621435660000|2021-05-19 14:47:40|6235.5|6234.5|6235|6234|6235.8|6234.8|6234.3|6233.3|26
1621435670000|2021-05-19 14:47:50|6235.3|6234.3|6233.3|6232.3|6235.3|6234.3|6233.3|6232.3|15
1621435680000|2021-05-19 14:48:00|6233|6232|6235.3|6234.3|6235.5|6234.5|6232.5|6231.5|15
1621435690000|2021-05-19 14:48:10|6235|6234|6236.5|6235.5|6237.3|6236.3|6234.8|6233.8|26
1621435700000|2021-05-19 14:48:20|6236.3|6235.3|6235.5|6234.5|6237.3|6236.3|6235.5|6234.5|20
1621435710000|2021-05-19 14:48:30|6235.3|6234.3|6236|6235|6236.3|6235.3|6235|6234|8
1621435720000|2021-05-19 14:48:40|6235.8|6234.8|6237|6236|6237.5|6236.5|6235.5|6234.5|84
1621435730000|2021-05-19 14:48:50|6236.8|6235.8|6236|6235|6237|6236|6235.3|6234.3|5
1621435740000|2021-05-19 14:49:00|6235.8|6234.8|6236|6235|6236.5|6235.5|6235.5|6234.5|24
1621435750000|2021-05-19 14:49:10|6236.3|6235.3|6235.8|6234.8|6236.3|6235.3|6235.8|6234.8|2
1621435760000|2021-05-19 14:49:20|6235.5|6234.5|6237|6236|6237.3|6236.3|6235.5|6234.5|17
1621435770000|2021-05-19 14:49:30|6237.3|6236.3|6237.8|6236.8|6238.3|6237.3|6237.3|6236.3|12
1621435780000|2021-05-19 14:49:40|6238|6237|6238.5|6237.5|6238.8|6237.8|6237.8|6236.8|9
1621435790000|2021-05-19 14:49:50|6238.3|6237.3|6238|6237|6238.5|6237.5|6237.8|6236.8|34
1621435800000|2021-05-19 14:50:00|6237.8|6236.8|6237.3|6236.3|6238.3|6237.3|6237|6236|30
1621435810000|2021-05-19 14:50:10|6237.5|6236.5|6237.8|6236.8|6238|6237|6236.8|6235.8|117
1621435820000|2021-05-19 14:50:20|6237.3|6236.3|6239|6238|6239.5|6238.5|6237.3|6236.3|16
1621435830000|2021-05-19 14:50:30|6239.3|6238.3|6241.5|6240.5|6242|6241|6239.3|6238.3|71
1621435840000|2021-05-19 14:50:40|6241.8|6240.8|6241.3|6240.3|6241.8|6240.8|6240.3|6239.3|81
1621435850000|2021-05-19 14:50:50|6241|6240|6241|6240|6241.8|6240.8|6240.5|6239.5|36
1621435860000|2021-05-19 14:51:00|6240.8|6239.8|6243|6242|6243|6242|6240.8|6239.8|25
1621435870000|2021-05-19 14:51:10|6242.8|6241.8|6243|6242|6243.3|6242.3|6241.5|6240.5|38
1621435880000|2021-05-19 14:51:20|6243.3|6242.3|6243.5|6242.5|6243.5|6242.5|6242.3|6241.3|17
1621435890000|2021-05-19 14:51:30|6243.3|6242.3|6242.8|6241.8|6243.8|6242.8|6242.8|6241.8|31
1621435900000|2021-05-19 14:51:40|6242.5|6241.5|6243.5|6242.5|6243.5|6242.5|6241.8|6240.8|29
1621435910000|2021-05-19 14:51:50|6243.8|6242.8|6244|6243|6244|6243|6243.3|6242.3|18
1621435920000|2021-05-19 14:52:00|6243.8|6242.8|6244.8|6243.8|6245|6244|6243.8|6242.8|25
1621435930000|2021-05-19 14:52:10|6245|6244|6245.5|6244.5|6246.8|6245.8|6245|6244|52
1621435940000|2021-05-19 14:52:20|6245.8|6244.8|6245.5|6244.5|6245.8|6244.8|6244.3|6243.3|17
1621435950000|2021-05-19 14:52:30|6245.3|6244.3|6244.8|6243.8|6245.5|6244.5|6244.3|6243.3|36
1621435960000|2021-05-19 14:52:40|6244.5|6243.5|6243.3|6242.3|6244.5|6243.5|6243.3|6242.3|10
1621435970000|2021-05-19 14:52:50|6243.5|6242.5|6244.5|6243.5|6244.8|6243.8|6243|6242|34
1621435980000|2021-05-19 14:53:00|6244.3|6243.3|6244.3|6243.3|6244.3|6243.3|6243.3|6242.3|19
1621435990000|2021-05-19 14:53:10|6244|6243|6244.5|6243.5|6244.8|6243.8|6243.8|6242.8|30
1621436000000|2021-05-19 14:53:20|6244.8|6243.8|6245.8|6244.8|6245.8|6244.8|6244.5|6243.5|5
1621436010000|2021-05-19 14:53:30|6245.5|6244.5|6246|6245|6246.5|6245.5|6245.5|6244.5|19
1621436020000|2021-05-19 14:53:40|6246.3|6245.3|6247.3|6246.3|6247.5|6246.5|6245.8|6244.8|8
1621436030000|2021-05-19 14:53:50|6246.8|6245.8|6245.8|6244.8|6247.3|6246.3|6245.8|6244.8|34
1621436040000|2021-05-19 14:54:00|6246|6245|6246|6245|6247.5|6246.5|6246|6245|25
1621436050000|2021-05-19 14:54:10|6245.8|6244.8|6247|6246|6247|6246|6245.8|6244.8|7
1621436060000|2021-05-19 14:54:20|6247.3|6246.3|6247.3|6246.3|6247.8|6246.8|6247.3|6246.3|5
1621436070000|2021-05-19 14:54:30|6247.5|6246.5|6247.5|6246.5|6247.8|6246.8|6246.8|6245.8|13
1621436080000|2021-05-19 14:54:40|6247.3|6246.3|6247|6246|6247.5|6246.5|6247|6246|8
1621436090000|2021-05-19 14:54:50|6247.3|6246.3|6247|6246|6247.3|6246.3|6246.8|6245.8|7
1621436100000|2021-05-19 14:55:00|6247.3|6246.3|6247.3|6246.3|6247.8|6246.8|6246.8|6245.8|29
1621436110000|2021-05-19 14:55:10|6246.8|6245.8|6246.5|6245.5|6247.3|6246.3|6246.3|6245.3|13
1621436120000|2021-05-19 14:55:20|6246.3|6245.3|6247.3|6246.3|6247.3|6246.3|6245.8|6244.8|25
1621436130000|2021-05-19 14:55:30|6247|6246|6247.8|6246.8|6248.3|6247.3|6247|6246|59
1621436140000|2021-05-19 14:55:40|6248|6247|6246.5|6245.5|6248|6247|6246.5|6245.5|15
1621436150000|2021-05-19 14:55:50|6246.8|6245.8|6248|6247|6248|6247|6246.8|6245.8|829
1621436160000|2021-05-19 14:56:00|6247.8|6246.8|6248|6247|6248.3|6247.3|6247.5|6246.5|61
1621436170000|2021-05-19 14:56:10|6248.3|6247.3|6247|6246|6248.8|6247.8|6246.8|6245.8|41
1621436180000|2021-05-19 14:56:20|6246.8|6245.8|6247.8|6246.8|6248.3|6247.3|6246.8|6245.8|16
1621436190000|2021-05-19 14:56:30|6247.5|6246.5|6246.8|6245.8|6247.8|6246.8|6246.5|6245.5|12
1621436200000|2021-05-19 14:56:40|6246.5|6245.5|6246.5|6245.5|6246.5|6245.5|6245.8|6244.8|13
1621436210000|2021-05-19 14:56:50|6246|6245|6247|6246|6247|6246|6245.8|6244.8|13
1621436220000|2021-05-19 14:57:00|6247.3|6246.3|6247.3|6246.3|6247.3|6246.3|6246.3|6245.3|19
1621436230000|2021-05-19 14:57:10|6247.8|6246.8|6247.8|6246.8|6248.5|6247.5|6247.5|6246.5|111
1621436240000|2021-05-19 14:57:20|6247.5|6246.5|6247.8|6246.8|6247.8|6246.8|6246.8|6245.8|16
1621436250000|2021-05-19 14:57:30|6248|6247|6248.8|6247.8|6248.8|6247.8|6248|6247|18
1621436260000|2021-05-19 14:57:40|6248.5|6247.5|6249.3|6248.3|6249.5|6248.5|6248.5|6247.5|7
1621436270000|2021-05-19 14:57:50|6249.5|6248.5|6251.8|6250.8|6252.5|6251.5|6249.5|6248.5|41
1621436280000|2021-05-19 14:58:00|6252|6251|6253.5|6252.5|6253.8|6252.8|6251.5|6250.5|46
1621436290000|2021-05-19 14:58:10|6253.3|6252.3|6253.5|6252.5|6254|6253|6252.5|6251.5|13
1621436300000|2021-05-19 14:58:20|6253.3|6252.3|6251.3|6250.3|6253.3|6252.3|6251.3|6250.3|39
1621436310000|2021-05-19 14:58:30|6251|6250|6251.3|6250.3|6251.5|6250.5|6250.5|6249.5|13
1621436320000|2021-05-19 14:58:40|6251|6250|6251.8|6250.8|6251.8|6250.8|6251|6250|41
1621436330000|2021-05-19 14:58:50|6251.5|6250.5|6251|6250|6251.5|6250.5|6250.5|6249.5|32
1621436340000|2021-05-19 14:59:00|6250.8|6249.8|6250|6249|6251.8|6250.8|6250|6249|10
1621436350000|2021-05-19 14:59:10|6250.3|6249.3|6251|6250|6251|6250|6250|6249|117
1621436360000|2021-05-19 14:59:20|6250.8|6249.8|6250.3|6249.3|6250.8|6249.8|6250.3|6249.3|6
1621436370000|2021-05-19 14:59:30|6249.8|6248.8|6251|6250|6251.5|6250.5|6249.8|6248.8|13
1621436380000|2021-05-19 14:59:40|6251.3|6250.3|6250.5|6249.5|6251.5|6250.5|6250.5|6249.5|15
1621436390000|2021-05-19 14:59:50|6250.3|6249.3|6250|6249|6250.8|6249.8|6250|6249|27
1621436400000|2021-05-19 15:00:00|6250.3|6249.3|6250.5|6249.5|6250.8|6249.8|6249.8|6248.8|26
1621436410000|2021-05-19 15:00:10|6250.8|6249.8|6249.8|6248.8|6250.8|6249.8|6249.3|6248.3|25
1621436420000|2021-05-19 15:00:20|6250|6249|6249.3|6248.3|6250.5|6249.5|6249.3|6248.3|36
1621436430000|2021-05-19 15:00:30|6249|6248|6249|6248|6249.8|6248.8|6248.8|6247.8|22
1621436440000|2021-05-19 15:00:40|6249.3|6248.3|6249.5|6248.5|6249.8|6248.8|6249|6248|10
1621436450000|2021-05-19 15:00:50|6249.8|6248.8|6251.5|6250.5|6251.5|6250.5|6249.8|6248.8|65
1621436460000|2021-05-19 15:01:00|6251.8|6250.8|6251.8|6250.8|6251.8|6250.8|6251|6250|32
1621436470000|2021-05-19 15:01:10|6252|6251|6252|6251|6252.3|6251.3|6251.8|6250.8|21
1621436480000|2021-05-19 15:01:20|6252.3|6251.3|6252.3|6251.3|6252.5|6251.5|6251.8|6250.8|7
1621436490000|2021-05-19 15:01:30|6252.5|6251.5|6253.8|6252.8|6253.8|6252.8|6252.3|6251.3|66
1621436500000|2021-05-19 15:01:40|6253.5|6252.5|6253.5|6252.5|6253.8|6252.8|6253.3|6252.3|13
1621436510000|2021-05-19 15:01:50|6253.8|6252.8|6254.3|6253.3|6254.3|6253.3|6253.5|6252.5|5
1621436520000|2021-05-19 15:02:00|6254.8|6253.8|6253.3|6252.3|6255|6254|6252.8|6251.8|70
1621436530000|2021-05-19 15:02:10|6253|6252|6253.5|6252.5|6253.8|6252.8|6252.5|6251.5|16
1621436540000|2021-05-19 15:02:20|6253.3|6252.3|6252|6251|6253.3|6252.3|6252|6251|20
1621436550000|2021-05-19 15:02:30|6251.8|6250.8|6252.3|6251.3|6252.8|6251.8|6250.8|6249.8|18
1621436560000|2021-05-19 15:02:40|6252.5|6251.5|6251.8|6250.8|6253|6252|6251.5|6250.5|5
1621436570000|2021-05-19 15:02:50|6251.5|6250.5|6252.3|6251.3|6252.3|6251.3|6251.5|6250.5|33
1621436580000|2021-05-19 15:03:00|6252|6251|6251.5|6250.5|6252|6251|6251|6250|2
1621436590000|2021-05-19 15:03:10|6251.3|6250.3|6251.5|6250.5|6252|6251|6251.3|6250.3|17
1621436600000|2021-05-19 15:03:20|6251.3|6250.3|6251.5|6250.5|6251.8|6250.8|6250.8|6249.8|31
1621436610000|2021-05-19 15:03:30|6251.3|6250.3|6251.5|6250.5|6252|6251|6251.3|6250.3|28
1621436620000|2021-05-19 15:03:40|6251.3|6250.3|6252|6251|6252.3|6251.3|6251.3|6250.3|22
1621436630000|2021-05-19 15:03:50|6251.8|6250.8|6252|6251|6252.5|6251.5|6251.8|6250.8|18
1621436640000|2021-05-19 15:04:00|6251.8|6250.8|6251.8|6250.8|6252.3|6251.3|6251.3|6250.3|37
1621436650000|2021-05-19 15:04:10|6252|6251|6251.8|6250.8|6252.5|6251.5|6251.5|6250.5|18
1621436660000|2021-05-19 15:04:20|6252.3|6251.3|6252|6251|6252.3|6251.3|6251.5|6250.5|9
1621436670000|2021-05-19 15:04:30|6251.8|6250.8|6251.5|6250.5|6252|6251|6251|6250|12
1621436680000|2021-05-19 15:04:40|6251.8|6250.8|6251|6250|6251.8|6250.8|6250.8|6249.8|17
1621436690000|2021-05-19 15:04:50|6251.3|6250.3|6251|6250|6251.3|6250.3|6250.8|6249.8|18
1621436700000|2021-05-19 15:05:00|6251.3|6250.3|6251.5|6250.5|6252.3|6251.3|6251|6250|32
1621436710000|2021-05-19 15:05:10|6251.3|6250.3|6251.5|6250.5|6252|6251|6251.3|6250.3|19
1621436720000|2021-05-19 15:05:20|6251.8|6250.8|6252|6251|6252.3|6251.3|6251.5|6250.5|94
1621436730000|2021-05-19 15:05:30|6252.3|6251.3|6253.5|6252.5|6253.5|6252.5|6252.3|6251.3|40
1621436740000|2021-05-19 15:05:40|6253.3|6252.3|6253.3|6252.3|6253.8|6252.8|6252.5|6251.5|19
1621436750000|2021-05-19 15:05:50|6253.5|6252.5|6253.5|6252.5|6254|6253|6253.5|6252.5|10
1621436760000|2021-05-19 15:06:00|6253.8|6252.8|6253.3|6252.3|6254|6253|6253|6252|35
1621436770000|2021-05-19 15:06:10|6253.8|6252.8|6253.5|6252.5|6254.3|6253.3|6253.5|6252.5|17
1621436780000|2021-05-19 15:06:20|6253.8|6252.8|6255.5|6254.5|6255.5|6254.5|6253.5|6252.5|91
1621436790000|2021-05-19 15:06:30|6255.3|6254.3|6255|6254|6255.3|6254.3|6254.8|6253.8|15
1621436800000|2021-05-19 15:06:40|6255.3|6254.3|6254.8|6253.8|6255.3|6254.3|6253.8|6252.8|82
1621436810000|2021-05-19 15:06:50|6254.5|6253.5|6255.5|6254.5|6256|6255|6254.5|6253.5|38
1621436820000|2021-05-19 15:07:00|6255.8|6254.8|6255.8|6254.8|6256|6255|6255.5|6254.5|23
1621436830000|2021-05-19 15:07:10|6256|6255|6256|6255|6256.8|6255.8|6255.8|6254.8|43
1621436840000|2021-05-19 15:07:20|6255.8|6254.8|6256|6255|6256.3|6255.3|6255.3|6254.3|71
1621436850000|2021-05-19 15:07:30|6255.8|6254.8|6257.5|6256.5|6257.5|6256.5|6255.8|6254.8|27
1621436860000|2021-05-19 15:07:40|6258|6257|6258.5|6257.5|6258.8|6257.8|6258|6257|68
1621436870000|2021-05-19 15:07:50|6258.8|6257.8|6259.3|6258.3|6259.3|6258.3|6258.5|6257.5|32
1621436880000|2021-05-19 15:08:00|6259.5|6258.5|6260.3|6259.3|6260.3|6259.3|6258.8|6257.8|54
1621436890000|2021-05-19 15:08:10|6260.5|6259.5|6261.3|6260.3|6262.3|6261.3|6260.5|6259.5|80
1621436900000|2021-05-19 15:08:20|6261|6260|6262|6261|6262.3|6261.3|6261|6260|28
1621436910000|2021-05-19 15:08:30|6261.8|6260.8|6263.3|6262.3|6263.3|6262.3|6261.8|6260.8|28
1621436920000|2021-05-19 15:08:40|6263.5|6262.5|6264.3|6263.3|6265|6264|6263.5|6262.5|85
1621436930000|2021-05-19 15:08:50|6264|6263|6263.8|6262.8|6264.8|6263.8|6263.3|6262.3|26
1621436940000|2021-05-19 15:09:00|6264|6263|6264|6263|6264.8|6263.8|6263.8|6262.8|27
1621436950000|2021-05-19 15:09:10|6264.3|6263.3|6265|6264|6265.3|6264.3|6264|6263|11
1621436960000|2021-05-19 15:09:20|6264.8|6263.8|6265|6264|6265.3|6264.3|6264.3|6263.3|75
1621436970000|2021-05-19 15:09:30|6265.3|6264.3|6265.3|6264.3|6265.8|6264.8|6264.8|6263.8|23
1621436980000|2021-05-19 15:09:40|6265|6264|6264.5|6263.5|6265|6264|6264|6263|60
1621436990000|2021-05-19 15:09:50|6264.3|6263.3|6264|6263|6264.3|6263.3|6263.8|6262.8|18
1621437000000|2021-05-19 15:10:00|6263.8|6262.8|6262.8|6261.8|6263.8|6262.8|6261.8|6260.8|88
1621437010000|2021-05-19 15:10:10|6262.5|6261.5|6262.8|6261.8|6263.5|6262.5|6262.3|6261.3|16
1621437020000|2021-05-19 15:10:20|6262.5|6261.5|6263|6262|6263|6262|6262.3|6261.3|36
1621437030000|2021-05-19 15:10:30|6262.8|6261.8|6263.5|6262.5|6263.8|6262.8|6262.3|6261.3|13
1621437040000|2021-05-19 15:10:40|6263.8|6262.8|6264|6263|6264|6263|6263.5|6262.5|5
1621437050000|2021-05-19 15:10:50|6264.3|6263.3|6264.5|6263.5|6265|6264|6264.3|6263.3|28
1621437060000|2021-05-19 15:11:00|6264.8|6263.8|6264.8|6263.8|6265.3|6264.3|6264.8|6263.8|20
1621437070000|2021-05-19 15:11:10|6265|6264|6265.3|6264.3|6265.3|6264.3|6264.5|6263.5|13
1621437080000|2021-05-19 15:11:20|6265|6264|6264|6263|6265|6264|6264|6263|18
1621437090000|2021-05-19 15:11:30|6264.3|6263.3|6264.3|6263.3|6265.3|6264.3|6264|6263|15
1621437100000|2021-05-19 15:11:40|6264.5|6263.5|6264|6263|6264.5|6263.5|6263.8|6262.8|25
1621437110000|2021-05-19 15:11:50|6264.3|6263.3|6265|6264|6265.3|6264.3|6264.3|6263.3|12
1621437120000|2021-05-19 15:12:00|6264.8|6263.8|6266.3|6265.3|6266.3|6265.3|6264.8|6263.8|21
1621437130000|2021-05-19 15:12:10|6266.5|6265.5|6266|6265|6266.5|6265.5|6266|6265|22
1621437140000|2021-05-19 15:12:20|6266.3|6265.3|6267|6266|6267.3|6266.3|6266|6265|16
1621437150000|2021-05-19 15:12:30|6266.8|6265.8|6267.5|6266.5|6267.8|6266.8|6266|6265|65
1621437160000|2021-05-19 15:12:40|6267.8|6266.8|6268.8|6267.8|6269.3|6268.3|6267.5|6266.5|121
1621437170000|2021-05-19 15:12:50|6268.5|6267.5|6268.5|6267.5|6269.3|6268.3|6268.5|6267.5|32
1621437180000|2021-05-19 15:13:00|6268.3|6267.3|6267|6266|6268.8|6267.8|6266.3|6265.3|47
1621437190000|2021-05-19 15:13:10|6267.3|6266.3|6268|6267|6268.3|6267.3|6266.8|6265.8|14
1621437200000|2021-05-19 15:13:20|6268.3|6267.3|6267.5|6266.5|6268.5|6267.5|6267.5|6266.5|8
1621437210000|2021-05-19 15:13:30|6267.8|6266.8|6267|6266|6267.8|6266.8|6267|6266|14
1621437220000|2021-05-19 15:13:40|6267.3|6266.3|6267.5|6266.5|6267.8|6266.8|6267|6266|2
1621437230000|2021-05-19 15:13:50|6267.3|6266.3|6266.8|6265.8|6267.5|6266.5|6266.5|6265.5|18
1621437240000|2021-05-19 15:14:00|6267|6266|6267.3|6266.3|6267.8|6266.8|6266.8|6265.8|23
1621437250000|2021-05-19 15:14:10|6267.5|6266.5|6268|6267|6268|6267|6266.8|6265.8|16
1621437260000|2021-05-19 15:14:20|6267.8|6266.8|6268|6267|6268.5|6267.5|6267.8|6266.8|8
1621437270000|2021-05-19 15:14:30|6268.3|6267.3|6267.8|6266.8|6268.8|6267.8|6267.3|6266.3|16
1621437280000|2021-05-19 15:14:40|6268|6267|6267.8|6266.8|6268|6267|6267.3|6266.3|23
1621437290000|2021-05-19 15:14:50|6267.5|6266.5|6267.5|6266.5|6267.8|6266.8|6266.8|6265.8|17
1621437300000|2021-05-19 15:15:00|6267.3|6266.3|6268.5|6267.5|6268.5|6267.5|6266.3|6265.3|94
1621437310000|2021-05-19 15:15:10|6268.8|6267.8|6269.3|6268.3|6270.3|6269.3|6268.5|6267.5|64
1621437320000|2021-05-19 15:15:20|6269|6268|6268.3|6267.3|6269.3|6268.3|6268|6267|42
1621437330000|2021-05-19 15:15:30|6268.5|6267.5|6267.5|6266.5|6268.8|6267.8|6267|6266|20
1621437340000|2021-05-19 15:15:40|6267.3|6266.3|6266.8|6265.8|6267.3|6266.3|6266.3|6265.3|30
1621437350000|2021-05-19 15:15:50|6266.5|6265.5|6266.3|6265.3|6266.8|6265.8|6265.8|6264.8|7
1621437360000|2021-05-19 15:16:00|6266.5|6265.5|6266.5|6265.5|6266.5|6265.5|6266|6265|16
1621437370000|2021-05-19 15:16:10|6266.3|6265.3|6267|6266|6267.3|6266.3|6266|6265|20
1621437380000|2021-05-19 15:16:20|6266.8|6265.8|6267.8|6266.8|6268.3|6267.3|6266.8|6265.8|14
1621437390000|2021-05-19 15:16:30|6268|6267|6267.8|6266.8|6268.3|6267.3|6267.3|6266.3|22
1621437400000|2021-05-19 15:16:40|6268|6267|6268|6267|6268.3|6267.3|6267.3|6266.3|40
1621437410000|2021-05-19 15:16:50|6267.8|6266.8|6266.3|6265.3|6268|6267|6266.3|6265.3|44
1621437420000|2021-05-19 15:17:00|6266.5|6265.5|6265|6264|6266.5|6265.5|6265|6264|33
1621437430000|2021-05-19 15:17:10|6264.8|6263.8|6262.5|6261.5|6264.8|6263.8|6262.3|6261.3|72
1621437440000|2021-05-19 15:17:20|6262.3|6261.3|6263|6262|6263.3|6262.3|6262|6261|14
1621437450000|2021-05-19 15:17:30|6263.3|6262.3|6264.3|6263.3|6264.8|6263.8|6263.3|6262.3|13
1621437460000|2021-05-19 15:17:40|6264.5|6263.5|6265.8|6264.8|6266|6265|6264.3|6263.3|89
1621437470000|2021-05-19 15:17:50|6266|6265|6265|6264|6266|6265|6264.3|6263.3|20
1621437480000|2021-05-19 15:18:00|6265.3|6264.3|6264.8|6263.8|6265.8|6264.8|6264.8|6263.8|15
1621437490000|2021-05-19 15:18:10|6264.5|6263.5|6265|6264|6265.3|6264.3|6264.3|6263.3|13
1621437500000|2021-05-19 15:18:20|6264.8|6263.8|6265.3|6264.3|6265.3|6264.3|6264.3|6263.3|10
1621437510000|2021-05-19 15:18:30|6265.5|6264.5|6264.8|6263.8|6265.5|6264.5|6264.3|6263.3|10
1621437520000|2021-05-19 15:18:40|6264.5|6263.5|6263.5|6262.5|6264.5|6263.5|6263|6262|12
1621437530000|2021-05-19 15:18:50|6263.3|6262.3|6263|6262|6263.5|6262.5|6262.8|6261.8|6
1621437540000|2021-05-19 15:19:00|6262.8|6261.8|6262|6261|6263.3|6262.3|6262|6261|16
1621437550000|2021-05-19 15:19:10|6262.3|6261.3|6262.8|6261.8|6262.8|6261.8|6262|6261|24
1621437560000|2021-05-19 15:19:20|6262.5|6261.5|6263.5|6262.5|6263.5|6262.5|6262.3|6261.3|69
1621437570000|2021-05-19 15:19:30|6264|6263|6264.3|6263.3|6265|6264|6263.8|6262.8|25
1621437580000|2021-05-19 15:19:40|6264|6263|6263.3|6262.3|6264.8|6263.8|6263.3|6262.3|14
1621437590000|2021-05-19 15:19:50|6263.5|6262.5|6262|6261|6263.5|6262.5|6261.8|6260.8|23
1621437600000|2021-05-19 15:20:00|6262.8|6261.8|6263.3|6262.3|6264|6263|6262.8|6261.8|48
1621437610000|2021-05-19 15:20:10|6263|6262|6262.8|6261.8|6263|6262|6261.5|6260.5|28
1621437620000|2021-05-19 15:20:20|6263|6262|6263|6262|6263|6262|6262.3|6261.3|10
1621437630000|2021-05-19 15:20:30|6263.3|6262.3|6262.5|6261.5|6263.5|6262.5|6262.5|6261.5|23
1621437640000|2021-05-19 15:20:40|6262.8|6261.8|6263|6262|6263.3|6262.3|6262.3|6261.3|10
1621437650000|2021-05-19 15:20:50|6263.3|6262.3|6264.5|6263.5|6264.5|6263.5|6263|6262|27
1621437660000|2021-05-19 15:21:00|6264.3|6263.3|6265.5|6264.5|6266|6265|6264.3|6263.3|80
1621437670000|2021-05-19 15:21:10|6265.8|6264.8|6265.5|6264.5|6266.3|6265.3|6265.3|6264.3|28
1621437680000|2021-05-19 15:21:20|6265.8|6264.8|6265.3|6264.3|6266|6265|6265.3|6264.3|11
1621437690000|2021-05-19 15:21:30|6265|6264|6266.8|6265.8|6266.8|6265.8|6264.8|6263.8|26
1621437700000|2021-05-19 15:21:40|6266.5|6265.5|6267.8|6266.8|6267.8|6266.8|6266.5|6265.5|101
1621437710000|2021-05-19 15:21:50|6267.5|6266.5|6267.8|6266.8|6267.8|6266.8|6266.8|6265.8|23
1621437720000|2021-05-19 15:22:00|6268|6267|6268.8|6267.8|6269|6268|6267.8|6266.8|43
1621437730000|2021-05-19 15:22:10|6269|6268|6270.3|6269.3|6270.3|6269.3|6268.8|6267.8|54
1621437740000|2021-05-19 15:22:20|6270|6269|6270.3|6269.3|6271|6270|6270|6269|50
1621437750000|2021-05-19 15:22:30|6270.5|6269.5|6270.5|6269.5|6270.8|6269.8|6270.3|6269.3|556
1621437760000|2021-05-19 15:22:40|6270.8|6269.8|6270.3|6269.3|6270.8|6269.8|6270|6269|28
1621437770000|2021-05-19 15:22:50|6270.5|6269.5|6270.5|6269.5|6270.8|6269.8|6270|6269|18
1621437780000|2021-05-19 15:23:00|6270.3|6269.3|6270.3|6269.3|6270.5|6269.5|6269.3|6268.3|58
1621437790000|2021-05-19 15:23:10|6270|6269|6270.5|6269.5|6270.8|6269.8|6270|6269|23
1621437800000|2021-05-19 15:23:20|6270.3|6269.3|6269.8|6268.8|6270.8|6269.8|6269.8|6268.8|30
1621437810000|2021-05-19 15:23:30|6270|6269|6270|6269|6270.3|6269.3|6270|6269|12
1621437820000|2021-05-19 15:23:40|6270.3|6269.3|6271|6270|6271|6270|6270.3|6269.3|21
1621437830000|2021-05-19 15:23:50|6271.3|6270.3|6271.8|6270.8|6272|6271|6271.3|6270.3|12
1621437840000|2021-05-19 15:24:00|6272|6271|6269.8|6268.8|6272|6271|6269.8|6268.8|34
1621437850000|2021-05-19 15:24:10|6269.5|6268.5|6269.5|6268.5|6270.3|6269.3|6269.5|6268.5|27
1621437860000|2021-05-19 15:24:20|6269.3|6268.3|6270.8|6269.8|6270.8|6269.8|6269.3|6268.3|67
1621437870000|2021-05-19 15:24:30|6270.5|6269.5|6269.5|6268.5|6270.5|6269.5|6269.3|6268.3|27
1621437880000|2021-05-19 15:24:40|6269.8|6268.8|6270|6269|6270.3|6269.3|6269.5|6268.5|22
1621437890000|2021-05-19 15:24:50|6269.8|6268.8|6269.5|6268.5|6270|6269|6269.3|6268.3|20
1621437900000|2021-05-19 15:25:00|6269.3|6268.3|6269|6268|6269.3|6268.3|6268.8|6267.8|43
1621437910000|2021-05-19 15:25:10|6268.8|6267.8|6268.8|6267.8|6270|6269|6268.8|6267.8|100
1621437920000|2021-05-19 15:25:20|6269|6268|6269.5|6268.5|6270.3|6269.3|6268.8|6267.8|157
1621437930000|2021-05-19 15:25:30|6269.3|6268.3|6268.5|6267.5|6269.3|6268.3|6268|6267|62
1621437940000|2021-05-19 15:25:40|6268.3|6267.3|6267.3|6266.3|6268.5|6267.5|6267.3|6266.3|42
1621437950000|2021-05-19 15:25:50|6267.5|6266.5|6267.3|6266.3|6267.5|6266.5|6267.3|6266.3|21
1621437960000|2021-05-19 15:26:00|6267|6266|6267.8|6266.8|6267.8|6266.8|6265.8|6264.8|212
1621437970000|2021-05-19 15:26:10|6268|6267|6269.5|6268.5|6269.5|6268.5|6267.8|6266.8|35
1621437980000|2021-05-19 15:26:20|6269.3|6268.3|6270|6269|6270.3|6269.3|6269|6268|48
1621437990000|2021-05-19 15:26:30|6270.3|6269.3|6269.8|6268.8|6270.8|6269.8|6269.8|6268.8|44
1621438000000|2021-05-19 15:26:40|6269.5|6268.5|6269|6268|6269.5|6268.5|6268.8|6267.8|22
1621438010000|2021-05-19 15:26:50|6268.8|6267.8|6269.5|6268.5|6269.5|6268.5|6268.8|6267.8|39
1621438020000|2021-05-19 15:27:00|6269.8|6268.8|6269|6268|6269.8|6268.8|6268.8|6267.8|50
1621438030000|2021-05-19 15:27:10|6269.3|6268.3|6269.3|6268.3|6269.8|6268.8|6269.3|6268.3|46
1621438040000|2021-05-19 15:27:20|6268|6267|6268.3|6267.3|6269|6268|6267.8|6266.8|281
1621438050000|2021-05-19 15:27:30|6268.5|6267.5|6268|6267|6268.5|6267.5|6267.8|6266.8|97
1621438060000|2021-05-19 15:27:40|6267.8|6266.8|6267|6266|6267.8|6266.8|6266.8|6265.8|38
1621438070000|2021-05-19 15:27:50|6267.3|6266.3|6266.8|6265.8|6267.3|6266.3|6266.3|6265.3|112
1621438080000|2021-05-19 15:28:00|6267.3|6266.3|6265.8|6264.8|6268|6267|6265.3|6264.3|98
1621438090000|2021-05-19 15:28:10|6265.5|6264.5|6265.8|6264.8|6266|6265|6265.5|6264.5|31
1621438100000|2021-05-19 15:28:20|6265|6264|6265.5|6264.5|6265.5|6264.5|6264.8|6263.8|110
1621438110000|2021-05-19 15:28:30|6265.8|6264.8|6266|6265|6266.8|6265.8|6265.8|6264.8|121
1621438120000|2021-05-19 15:28:40|6265.8|6264.8|6265|6264|6266|6265|6265|6264|136
1621438130000|2021-05-19 15:28:50|6265.3|6264.3|6266|6265|6266.3|6265.3|6265.3|6264.3|58
1621438140000|2021-05-19 15:29:00|6266.3|6265.3|6264.8|6263.8|6266.5|6265.5|6264.5|6263.5|629
1621438150000|2021-05-19 15:29:10|6264.5|6263.5|6263.8|6262.8|6264.5|6263.5|6263.3|6262.3|120
1621438160000|2021-05-19 15:29:20|6264|6263|6264.8|6263.8|6264.8|6263.8|6263.5|6262.5|67
1621438170000|2021-05-19 15:29:30|6263.8|6262.8|6263|6262|6263.8|6262.8|6262.8|6261.8|86
1621438180000|2021-05-19 15:29:40|6263.3|6262.3|6261.3|6260.3|6263.3|6262.3|6261.3|6260.3|82
1621438190000|2021-05-19 15:29:50|6261.5|6260.5|6261.5|6260.5|6262.3|6261.3|6261.3|6260.3|314
1621438200000|2021-05-19 15:30:00|6261.3|6259.3|6263|6261|6263.3|6261.3|6260.8|6258.8|308
1621438210000|2021-05-19 15:30:10|6263.3|6261.3|6262.8|6260.8|6264.3|6262.3|6262.8|6260.8|80
1621438220000|2021-05-19 15:30:20|6262.5|6260.5|6261.3|6259.3|6262.8|6260.8|6261.3|6259.3|83
1621438230000|2021-05-19 15:30:30|6261.5|6259.5|6262.3|6260.3|6262.5|6260.5|6260.8|6258.8|28
1621438240000|2021-05-19 15:30:40|6262|6260|6259.3|6257.3|6262|6260|6259.3|6257.3|117
1621438250000|2021-05-19 15:30:50|6259|6257|6258.3|6256.3|6259.3|6257.3|6258.3|6256.3|66
1621438260000|2021-05-19 15:31:00|6258|6256|6257.3|6255.3|6258.3|6256.3|6256.3|6254.3|98
1621438270000|2021-05-19 15:31:10|6256.8|6254.8|6258.3|6256.3|6259.3|6257.3|6256.8|6254.8|88
1621438280000|2021-05-19 15:31:20|6258.5|6256.5|6257.8|6255.8|6258.5|6256.5|6257.3|6255.3|56
1621438290000|2021-05-19 15:31:30|6258|6256|6257.5|6255.5|6258.8|6256.8|6257.3|6255.3|63
1621438300000|2021-05-19 15:31:40|6257.8|6255.8|6257.8|6255.8|6259|6257|6257.5|6255.5|69
1621438310000|2021-05-19 15:31:50|6257.3|6255.3|6256.3|6254.3|6257.8|6255.8|6256.3|6254.3|42
1621438320000|2021-05-19 15:32:00|6256.8|6254.8|6255.5|6253.5|6256.8|6254.8|6255.5|6253.5|88
1621438330000|2021-05-19 15:32:10|6255.8|6253.8|6257.8|6255.8|6257.8|6255.8|6255.8|6253.8|64
1621438340000|2021-05-19 15:32:20|6258.3|6256.3|6257.3|6255.3|6259|6257|6257.3|6255.3|114
1621438350000|2021-05-19 15:32:30|6258|6256|6257.3|6255.3|6258|6256|6256.8|6254.8|89
1621438360000|2021-05-19 15:32:40|6257.5|6255.5|6257.3|6255.3|6257.5|6255.5|6256.8|6254.8|47
1621438370000|2021-05-19 15:32:50|6257.8|6255.8|6260.3|6258.3|6260.3|6258.3|6257.8|6255.8|100
1621438380000|2021-05-19 15:33:00|6260.5|6258.5|6260.8|6258.8|6260.8|6258.8|6260.3|6258.3|33
1621438390000|2021-05-19 15:33:10|6261|6259|6262.8|6260.8|6262.8|6260.8|6260.8|6258.8|74
1621438400000|2021-05-19 15:33:20|6262.5|6260.5|6262.3|6260.3|6262.8|6260.8|6262.3|6260.3|120
1621438410000|2021-05-19 15:33:30|6262.5|6260.5|6263.5|6261.5|6263.8|6261.8|6262.3|6260.3|160
1621438420000|2021-05-19 15:33:40|6263.8|6261.8|6263.3|6261.3|6264.3|6262.3|6262.8|6260.8|48
1621438430000|2021-05-19 15:33:50|6263.8|6261.8|6264.8|6262.8|6265.3|6263.3|6263.3|6261.3|200
1621438440000|2021-05-19 15:34:00|6265|6263|6265.3|6263.3|6266.3|6264.3|6264.8|6262.8|168
1621438450000|2021-05-19 15:34:10|6263.8|6261.8|6261.8|6259.8|6263.8|6261.8|6261.3|6259.3|96
1621438460000|2021-05-19 15:34:20|6262.8|6260.8|6263.3|6261.3|6263.8|6261.8|6262.5|6260.5|162
1621438470000|2021-05-19 15:34:30|6262.8|6260.8|6260.8|6258.8|6262.8|6260.8|6260|6258|130
1621438480000|2021-05-19 15:34:40|6261.5|6259.5|6261.8|6259.8|6262.5|6260.5|6260.5|6258.5|254
1621438490000|2021-05-19 15:34:50|6261.3|6259.3|6261|6259|6261.3|6259.3|6259.3|6257.3|714
1621438500000|2021-05-19 15:35:00|6261.8|6259.8|6261.3|6259.3|6263.3|6261.3|6261.3|6259.3|809
1621438510000|2021-05-19 15:35:10|6260.8|6258.8|6261.8|6259.8|6262.3|6260.3|6260.8|6258.8|143
1621438520000|2021-05-19 15:35:20|6261.3|6259.3|6259.3|6257.3|6261.8|6259.8|6258.8|6256.8|65
1621438530000|2021-05-19 15:35:30|6259.5|6257.5|6259.3|6257.3|6260.3|6258.3|6259|6257|29
1621438540000|2021-05-19 15:35:40|6259.5|6257.5|6260|6258|6260|6258|6258.3|6256.3|59
1621438550000|2021-05-19 15:35:50|6260.3|6258.3|6262.3|6260.3|6262.5|6260.5|6259.5|6257.5|77
1621438560000|2021-05-19 15:36:00|6262.8|6260.8|6262.3|6260.3|6262.8|6260.8|6262|6260|973
1621438570000|2021-05-19 15:36:10|6262|6260|6261.3|6259.3|6262|6260|6260.8|6258.8|10
1621438580000|2021-05-19 15:36:20|6261.5|6259.5|6260.8|6258.8|6261.8|6259.8|6260.8|6258.8|60
1621438590000|2021-05-19 15:36:30|6260.5|6258.5|6261.3|6259.3|6261.8|6259.8|6260.5|6258.5|53
1621438600000|2021-05-19 15:36:40|6261|6259|6259.5|6257.5|6261.3|6259.3|6259.5|6257.5|12
1621438610000|2021-05-19 15:36:50|6259.8|6257.8|6259.8|6257.8|6259.8|6257.8|6259|6257|22
1621438620000|2021-05-19 15:37:00|6260|6258|6261.3|6259.3|6261.3|6259.3|6260|6258|9
1621438630000|2021-05-19 15:37:10|6260.8|6258.8|6262.3|6260.3|6262.3|6260.3|6260.8|6258.8|82
1621438640000|2021-05-19 15:37:20|6262.5|6260.5|6262|6260|6263.3|6261.3|6261.8|6259.8|9
1621438650000|2021-05-19 15:37:30|6261.8|6259.8|6260.8|6258.8|6262.8|6260.8|6260.5|6258.5|113
1621438660000|2021-05-19 15:37:40|6260.5|6258.5|6261.3|6259.3|6261.3|6259.3|6260.3|6258.3|32
1621438670000|2021-05-19 15:37:50|6261|6259|6261.3|6259.3|6261.3|6259.3|6260.8|6258.8|29
1621438680000|2021-05-19 15:38:00|6261.8|6259.8|6261.8|6259.8|6262.3|6260.3|6261.3|6259.3|47
1621438690000|2021-05-19 15:38:10|6261.5|6259.5|6261.3|6259.3|6261.8|6259.8|6261.3|6259.3|32
1621438700000|2021-05-19 15:38:20|6260.8|6258.8|6261.3|6259.3|6261.3|6259.3|6260.8|6258.8|33
1621438710000|2021-05-19 15:38:30|6261|6259|6261.8|6259.8|6261.8|6259.8|6260.8|6258.8|4
1621438720000|2021-05-19 15:38:40|6261.3|6259.3|6261.8|6259.8|6261.8|6259.8|6261.3|6259.3|9
1621438730000|2021-05-19 15:38:50|6261.3|6259.3|6260|6258|6261.8|6259.8|6259.8|6257.8|63
1621438740000|2021-05-19 15:39:00|6259.8|6257.8|6260.3|6258.3|6261.3|6259.3|6259.5|6257.5|121
1621438750000|2021-05-19 15:39:10|6260|6258|6260.5|6258.5|6260.5|6258.5|6259.8|6257.8|11
1621438760000|2021-05-19 15:39:20|6261.3|6259.3|6262.5|6260.5|6262.5|6260.5|6261.3|6259.3|5
1621438770000|2021-05-19 15:39:30|6262.3|6260.3|6262.3|6260.3|6263.8|6261.8|6262.3|6260.3|19
1621438780000|2021-05-19 15:39:40|6262|6260|6262.5|6260.5|6263.3|6261.3|6261.8|6259.8|18
1621438790000|2021-05-19 15:39:50|6262.8|6260.8|6262.8|6260.8|6263.3|6261.3|6262.8|6260.8|2
1621438800000|2021-05-19 15:40:00|6263|6261|6263.5|6261.5|6264.3|6262.3|6263|6261|16
1621438810000|2021-05-19 15:40:10|6263.3|6261.3|6263.3|6261.3|6263.5|6261.5|6262.8|6260.8|13
1621438820000|2021-05-19 15:40:20|6263|6261|6263.5|6261.5|6263.5|6261.5|6262.8|6260.8|8
1621438830000|2021-05-19 15:40:30|6263.3|6261.3|6262.5|6260.5|6263.3|6261.3|6262|6260|10
1621438840000|2021-05-19 15:40:40|6262.8|6260.8|6262.5|6260.5|6262.8|6260.8|6262.3|6260.3|7
1621438850000|2021-05-19 15:40:50|6262.8|6260.8|6262.3|6260.3|6263|6261|6262.3|6260.3|16
1621438860000|2021-05-19 15:41:00|6262.5|6260.5|6262|6260|6262.8|6260.8|6261.8|6259.8|5
1621438870000|2021-05-19 15:41:10|6261.8|6259.8|6260|6258|6261.8|6259.8|6259.8|6257.8|22
1621438880000|2021-05-19 15:41:20|6259.8|6257.8|6259.5|6257.5|6260|6258|6259|6257|32
1621438890000|2021-05-19 15:41:30|6259.3|6257.3|6258.3|6256.3|6259.3|6257.3|6258|6256|37
1621438900000|2021-05-19 15:41:40|6259.3|6257.3|6258.8|6256.8|6260.3|6258.3|6258.8|6256.8|85
1621438910000|2021-05-19 15:41:50|6259|6257|6258.5|6256.5|6259.5|6257.5|6258.3|6256.3|28
1621438920000|2021-05-19 15:42:00|6258.3|6256.3|6256.8|6254.8|6258.8|6256.8|6256.8|6254.8|50
1621438930000|2021-05-19 15:42:10|6257|6255|6256.8|6254.8|6257|6255|6255.5|6253.5|78
1621438940000|2021-05-19 15:42:20|6257|6255|6256.8|6254.8|6258|6256|6256.8|6254.8|24
1621438950000|2021-05-19 15:42:30|6257|6255|6257|6255|6257.8|6255.8|6256.8|6254.8|17
1621438960000|2021-05-19 15:42:40|6256.8|6254.8|6256.3|6254.3|6257.8|6255.8|6256|6254|27
1621438970000|2021-05-19 15:42:50|6256|6254|6255.3|6253.3|6256.3|6254.3|6255.3|6253.3|12
1621438980000|2021-05-19 15:43:00|6255.5|6253.5|6256|6254|6256|6254|6255.3|6253.3|23
1621438990000|2021-05-19 15:43:10|6255.8|6253.8|6257|6255|6257|6255|6255.8|6253.8|38
1621439000000|2021-05-19 15:43:20|6256.8|6254.8|6256|6254|6257|6255|6255.8|6253.8|19
1621439010000|2021-05-19 15:43:30|6256.3|6254.3|6255.5|6253.5|6256.3|6254.3|6255.5|6253.5|21
1621439020000|2021-05-19 15:43:40|6255.8|6253.8|6255|6253|6256|6254|6254.5|6252.5|89
1621439030000|2021-05-19 15:43:50|6254.8|6252.8|6255|6253|6255.3|6253.3|6254.3|6252.3|64
1621439040000|2021-05-19 15:44:00|6254.8|6252.8|6255.3|6253.3|6256|6254|6254.5|6252.5|51
1621439050000|2021-05-19 15:44:10|6256|6254|6257.5|6255.5|6257.5|6255.5|6255.5|6253.5|13
1621439060000|2021-05-19 15:44:20|6257.3|6255.3|6257|6255|6257.5|6255.5|6256|6254|26
1621439070000|2021-05-19 15:44:30|6257.3|6255.3|6257.5|6255.5|6257.5|6255.5|6257|6255|1
1621439080000|2021-05-19 15:44:40|6257.3|6255.3|6256.3|6254.3|6257.5|6255.5|6256|6254|8
1621439090000|2021-05-19 15:44:50|6256.5|6254.5|6257.3|6255.3|6257.8|6255.8|6256.5|6254.5|3
1621439100000|2021-05-19 15:45:00|6257.5|6255.5|6258|6256|6258|6256|6257.3|6255.3|3
1621439110000|2021-05-19 15:45:10|6257.8|6255.8|6257.8|6255.8|6258.3|6256.3|6257.5|6255.5|8
1621439120000|2021-05-19 15:45:20|6257.5|6255.5|6257.5|6255.5|6257.5|6255.5|6257.3|6255.3|0
1621439130000|2021-05-19 15:45:30|6257.3|6255.3|6257.3|6255.3|6257.5|6255.5|6257|6255|4
1621439140000|2021-05-19 15:45:40|6257.5|6255.5|6257.8|6255.8|6258|6256|6257.3|6255.3|25
1621439150000|2021-05-19 15:45:50|6258|6256|6257|6255|6258.3|6256.3|6256.8|6254.8|4
1621439160000|2021-05-19 15:46:00|6256.8|6254.8|6256.8|6254.8|6257.5|6255.5|6256.8|6254.8|11
1621439170000|2021-05-19 15:46:10|6257|6255|6257.5|6255.5|6258|6256|6256.8|6254.8|24
1621439180000|2021-05-19 15:46:20|6257.3|6255.3|6256.5|6254.5|6257.3|6255.3|6256.3|6254.3|2
1621439190000|2021-05-19 15:46:30|6256.3|6254.3|6255.5|6253.5|6256.3|6254.3|6255.3|6253.3|24
1621439200000|2021-05-19 15:46:40|6255.3|6253.3|6255.5|6253.5|6256|6254|6255.3|6253.3|5
1621439210000|2021-05-19 15:46:50|6255.3|6253.3|6256|6254|6256|6254|6255|6253|4
1621439220000|2021-05-19 15:47:00|6255.8|6253.8|6257|6255|6257.5|6255.5|6255.8|6253.8|16
1621439230000|2021-05-19 15:47:10|6257.3|6255.3|6258.5|6256.5|6259.5|6257.5|6257.3|6255.3|7
1621439240000|2021-05-19 15:47:20|6258.3|6256.3|6259.3|6257.3|6259.3|6257.3|6258.3|6256.3|4
1621439250000|2021-05-19 15:47:30|6259.5|6257.5|6259.5|6257.5|6259.5|6257.5|6259.3|6257.3|3
1621439260000|2021-05-19 15:47:40|6259.8|6257.8|6259|6257|6260|6258|6258.8|6256.8|89
1621439270000|2021-05-19 15:47:50|6258.8|6256.8|6258|6256|6259.3|6257.3|6257.8|6255.8|12
1621439280000|2021-05-19 15:48:00|6257.8|6255.8|6258|6256|6259|6257|6257.8|6255.8|6
1621439290000|2021-05-19 15:48:10|6258.3|6256.3|6258.3|6256.3|6258.5|6256.5|6258|6256|2
1621439300000|2021-05-19 15:48:20|6258|6256|6256.5|6254.5|6258|6256|6256.3|6254.3|8
1621439310000|2021-05-19 15:48:30|6256.8|6254.8|6256|6254|6256.8|6254.8|6256|6254|0
1621439320000|2021-05-19 15:48:40|6255.8|6253.8|6255.8|6253.8|6256.5|6254.5|6255|6253|25
1621439330000|2021-05-19 15:48:50|6256|6254|6257.5|6255.5|6257.5|6255.5|6255.8|6253.8|8
1621439340000|2021-05-19 15:49:00|6257.8|6255.8|6258|6256|6258.3|6256.3|6257.3|6255.3|2
1621439350000|2021-05-19 15:49:10|6257.8|6255.8|6259|6257|6259.3|6257.3|6257.8|6255.8|8
1621439360000|2021-05-19 15:49:20|6258.8|6256.8|6259|6257|6259.3|6257.3|6258.8|6256.8|277
1621439370000|2021-05-19 15:49:30|6259.3|6257.3|6258.5|6256.5|6259.3|6257.3|6258.5|6256.5|2
1621439380000|2021-05-19 15:49:40|6258.8|6256.8|6259.5|6257.5|6259.5|6257.5|6258.5|6256.5|2
1621439390000|2021-05-19 15:49:50|6259.8|6257.8|6260|6258|6260|6258|6259.5|6257.5|5
1621439400000|2021-05-19 15:50:00|6260.5|6258.5|6259.8|6257.8|6260.5|6258.5|6259.8|6257.8|13
1621439410000|2021-05-19 15:50:10|6259.5|6257.5|6258|6256|6259.5|6257.5|6257.8|6255.8|25
1621439420000|2021-05-19 15:50:20|6257.8|6255.8|6258.3|6256.3|6258.5|6256.5|6257.5|6255.5|8
1621439430000|2021-05-19 15:50:30|6258.5|6256.5|6259.8|6257.8|6259.8|6257.8|6258.5|6256.5|26
1621439440000|2021-05-19 15:50:40|6260|6258|6261.3|6259.3|6261.5|6259.5|6259.5|6257.5|9
1621439450000|2021-05-19 15:50:50|6261.5|6259.5|6261.5|6259.5|6261.5|6259.5|6260.5|6258.5|6
1621439460000|2021-05-19 15:51:00|6261.8|6259.8|6261|6259|6262|6260|6261|6259|5
1621439470000|2021-05-19 15:51:10|6261.3|6259.3|6261.8|6259.8|6261.8|6259.8|6260.8|6258.8|13
1621439480000|2021-05-19 15:51:20|6261.5|6259.5|6263.3|6261.3|6263.3|6261.3|6261.5|6259.5|2
1621439490000|2021-05-19 15:51:30|6263|6261|6263.8|6261.8|6264|6262|6263|6261|11
1621439500000|2021-05-19 15:51:40|6263.5|6261.5|6263.3|6261.3|6263.8|6261.8|6263.3|6261.3|3
1621439510000|2021-05-19 15:51:50|6263|6261|6264.8|6262.8|6264.8|6262.8|6263|6261|4
1621439520000|2021-05-19 15:52:00|6265|6263|6265.3|6263.3|6265.8|6263.8|6265|6263|30
1621439530000|2021-05-19 15:52:10|6265.5|6263.5|6265.3|6263.3|6265.8|6263.8|6265|6263|12
1621439540000|2021-05-19 15:52:20|6265.5|6263.5|6265.8|6263.8|6265.8|6263.8|6265.3|6263.3|12
1621439550000|2021-05-19 15:52:30|6265.5|6263.5|6266.3|6264.3|6266.3|6264.3|6265.5|6263.5|5
1621439560000|2021-05-19 15:52:40|6266|6264|6265|6263|6266.3|6264.3|6265|6263|2
1621439570000|2021-05-19 15:52:50|6264.8|6262.8|6265|6263|6265.3|6263.3|6264.5|6262.5|1
1621439580000|2021-05-19 15:53:00|6264.8|6262.8|6263.5|6261.5|6264.8|6262.8|6263.5|6261.5|5
1621439590000|2021-05-19 15:53:10|6263.3|6261.3|6263.5|6261.5|6263.8|6261.8|6262.3|6260.3|13
1621439600000|2021-05-19 15:53:20|6263.3|6261.3|6263.3|6261.3|6263.5|6261.5|6262.8|6260.8|8
1621439610000|2021-05-19 15:53:30|6263|6261|6262|6260|6263.3|6261.3|6261.8|6259.8|3
1621439620000|2021-05-19 15:53:40|6262.3|6260.3|6262|6260|6262.8|6260.8|6262|6260|0
1621439630000|2021-05-19 15:53:50|6262.3|6260.3|6261|6259|6262.3|6260.3|6260.8|6258.8|4
1621439640000|2021-05-19 15:54:00|6260.8|6258.8|6260.8|6258.8|6262|6260|6260.8|6258.8|4
1621439650000|2021-05-19 15:54:10|6261|6259|6260.8|6258.8|6261.5|6259.5|6260.5|6258.5|1
1621439660000|2021-05-19 15:54:20|6260.5|6258.5|6261.5|6259.5|6261.8|6259.8|6260.5|6258.5|4
1621439670000|2021-05-19 15:54:30|6261.3|6259.3|6261.5|6259.5|6261.8|6259.8|6260.5|6258.5|3
1621439680000|2021-05-19 15:54:40|6261.3|6259.3|6261.5|6259.5|6261.8|6259.8|6261.3|6259.3|0
1621439690000|2021-05-19 15:54:50|6261.8|6259.8|6262|6260|6262.3|6260.3|6261.5|6259.5|2
1621439700000|2021-05-19 15:55:00|6262.3|6260.3|6262.5|6260.5|6262.8|6260.8|6262.3|6260.3|1
1621439710000|2021-05-19 15:55:10|6262.8|6260.8|6263|6261|6263.5|6261.5|6262.8|6260.8|2
1621439720000|2021-05-19 15:55:20|6262.8|6260.8|6263.5|6261.5|6263.8|6261.8|6262.8|6260.8|1055
1621439730000|2021-05-19 15:55:30|6263.3|6261.3|6263|6261|6263.5|6261.5|6263|6261|0
1621439740000|2021-05-19 15:55:40|6262.8|6260.8|6262.8|6260.8|6263.3|6261.3|6262.8|6260.8|1
1621439750000|2021-05-19 15:55:50|6262.5|6260.5|6264.5|6262.5|6264.5|6262.5|6262.5|6260.5|6
1621439760000|2021-05-19 15:56:00|6264.3|6262.3|6265.5|6263.5|6266|6264|6264.3|6262.3|19
1621439770000|2021-05-19 15:56:10|6265.8|6263.8|6265.5|6263.5|6265.8|6263.8|6265|6263|10
1621439780000|2021-05-19 15:56:20|6265.8|6263.8|6267|6265|6267|6265|6265.8|6263.8|28
1621439790000|2021-05-19 15:56:30|6267.3|6265.3|6266.3|6264.3|6267.3|6265.3|6266.3|6264.3|10
1621439800000|2021-05-19 15:56:40|6266|6264|6267.5|6265.5|6267.8|6265.8|6265.8|6263.8|23
1621439810000|2021-05-19 15:56:50|6267.8|6265.8|6267.8|6265.8|6268.8|6266.8|6267.8|6265.8|4
1621439820000|2021-05-19 15:57:00|6268|6266|6268.3|6266.3|6268.8|6266.8|6268|6266|3
1621439830000|2021-05-19 15:57:10|6268|6266|6269.3|6267.3|6270|6268|6268|6266|26
1621439840000|2021-05-19 15:57:20|6269.5|6267.5|6269|6267|6270|6268|6268.5|6266.5|8
1621439850000|2021-05-19 15:57:30|6268.8|6266.8|6268.8|6266.8|6269|6267|6268.3|6266.3|5
1621439860000|2021-05-19 15:57:40|6268.5|6266.5|6268.5|6266.5|6269|6267|6268.5|6266.5|9
1621439870000|2021-05-19 15:57:50|6268.8|6266.8|6268.3|6266.3|6269|6267|6268.3|6266.3|3
1621439880000|2021-05-19 15:58:00|6268|6266|6267|6265|6268|6266|6266.5|6264.5|8
1621439890000|2021-05-19 15:58:10|6266.8|6264.8|6266.5|6264.5|6267|6265|6266.3|6264.3|1
1621439900000|2021-05-19 15:58:20|6266.8|6264.8|6268.3|6266.3|6268.3|6266.3|6266.5|6264.5|727
1621439910000|2021-05-19 15:58:30|6268|6266|6268|6266|6268.3|6266.3|6266.8|6264.8|24
1621439920000|2021-05-19 15:58:40|6268.3|6266.3|6268.8|6266.8|6269.5|6267.5|6268.3|6266.3|49
1621439930000|2021-05-19 15:58:50|6268.5|6266.5|6268.8|6266.8|6268.8|6266.8|6267.8|6265.8|4
1621439940000|2021-05-19 15:59:00|6268.5|6266.5|6268.3|6266.3|6268.8|6266.8|6267.8|6265.8|13
1621439950000|2021-05-19 15:59:10|6268|6266|6268.5|6266.5|6268.5|6266.5|6268|6266|8
1621439960000|2021-05-19 15:59:20|6268.3|6266.3|6268.3|6266.3|6268.5|6266.5|6268.3|6266.3|2
1621439970000|2021-05-19 15:59:30|6268.5|6266.5|6268.5|6266.5|6268.5|6266.5|6268.3|6266.3|2
1621439980000|2021-05-19 15:59:40|6268.8|6266.8|6269.8|6267.8|6270|6268|6268.8|6266.8|6
1621439990000|2021-05-19 15:59:50|6270|6268|6271|6269|6271|6269|6269.8|6267.8|6
1621440000000|2021-05-19 16:00:00|6270.8|6268.8|6268.3|6266.3|6270.8|6268.8|6268.3|6266.3|18
1621440010000|2021-05-19 16:00:10|6268.5|6266.5|6268|6266|6268.8|6266.8|6268|6266|6
1621440020000|2021-05-19 16:00:20|6267.8|6265.8|6267.5|6265.5|6268.3|6266.3|6267.5|6265.5|7
1621440030000|2021-05-19 16:00:30|6267|6265|6267|6265|6267.3|6265.3|6266.3|6264.3|9
1621440040000|2021-05-19 16:00:40|6266.8|6264.8|6266.3|6264.3|6267.3|6265.3|6266.3|6264.3|5
1621440050000|2021-05-19 16:00:50|6266.5|6264.5|6267|6265|6267|6265|6266.3|6264.3|0
1621440060000|2021-05-19 16:01:00|6266.8|6264.8|6266.5|6264.5|6266.8|6264.8|6266.3|6264.3|10
1621440070000|2021-05-19 16:01:10|6266.8|6264.8|6267.3|6265.3|6267.3|6265.3|6266.8|6264.8|4
1621440080000|2021-05-19 16:01:20|6267|6265|6267.8|6265.8|6268.3|6266.3|6267|6265|4
1621440090000|2021-05-19 16:01:30|6268|6266|6268|6266|6268.3|6266.3|6267.8|6265.8|1
1621440100000|2021-05-19 16:01:40|6267.8|6265.8|6266.8|6264.8|6268|6266|6266.8|6264.8|3
1621440110000|2021-05-19 16:01:50|6267|6265|6266.8|6264.8|6267.3|6265.3|6266.3|6264.3|25
1621440120000|2021-05-19 16:02:00|6267|6265|6266.5|6264.5|6267.3|6265.3|6266.3|6264.3|4743
1621440130000|2021-05-19 16:02:10|6266.8|6264.8|6267|6265|6267|6265|6266.5|6264.5|6
1621440140000|2021-05-19 16:02:20|6266.8|6264.8|6266.8|6264.8|6267.5|6265.5|6266.5|6264.5|2
1621440150000|2021-05-19 16:02:30|6266.5|6264.5|6266|6264|6266.8|6264.8|6266|6264|2
1621440160000|2021-05-19 16:02:40|6266.3|6264.3|6265.5|6263.5|6266.5|6264.5|6265.5|6263.5|1
1621440170000|2021-05-19 16:02:50|6265.8|6263.8|6265.8|6263.8|6265.8|6263.8|6265.5|6263.5|1
1621440180000|2021-05-19 16:03:00|6266|6264|6266|6264|6267|6265|6266|6264|9
1621440190000|2021-05-19 16:03:10|6266.3|6264.3|6265.8|6263.8|6266.5|6264.5|6265.3|6263.3|24
1621440200000|2021-05-19 16:03:20|6265.5|6263.5|6264.8|6262.8|6265.5|6263.5|6264.8|6262.8|3
1621440210000|2021-05-19 16:03:30|6264.5|6262.5|6266|6264|6266|6264|6264.5|6262.5|1
1621440220000|2021-05-19 16:03:40|6266.3|6264.3|6266.5|6264.5|6266.5|6264.5|6266|6264|5
1621440230000|2021-05-19 16:03:50|6266.8|6264.8|6267.5|6265.5|6267.8|6265.8|6266.5|6264.5|57
1621440240000|2021-05-19 16:04:00|6267.3|6265.3|6266.8|6264.8|6267.3|6265.3|6265.8|6263.8|10
1621440250000|2021-05-19 16:04:10|6266.5|6264.5|6267|6265|6267.3|6265.3|6266.3|6264.3|8
1621440260000|2021-05-19 16:04:20|6267.3|6265.3|6267|6265|6267.5|6265.5|6267|6265|9
1621440270000|2021-05-19 16:04:30|6267.3|6265.3|6267.8|6265.8|6267.8|6265.8|6267|6265|3
1621440280000|2021-05-19 16:04:40|6267.5|6265.5|6267.8|6265.8|6268|6266|6267.3|6265.3|2
1621440290000|2021-05-19 16:04:50|6267.5|6265.5|6267.8|6265.8|6268|6266|6267.5|6265.5|2
1621440300000|2021-05-19 16:05:00|6268|6266|6268|6266|6269.3|6267.3|6267.8|6265.8|8
1621440310000|2021-05-19 16:05:10|6267.8|6265.8|6269.3|6267.3|6269.3|6267.3|6267.8|6265.8|1
1621440320000|2021-05-19 16:05:20|6269.5|6267.5|6270|6268|6270|6268|6269.3|6267.3|3
1621440330000|2021-05-19 16:05:30|6269.8|6267.8|6269|6267|6270|6268|6268.8|6266.8|45
1621440340000|2021-05-19 16:05:40|6269.3|6267.3|6269|6267|6269.5|6267.5|6268.8|6266.8|0
1621440350000|2021-05-19 16:05:50|6268.8|6266.8|6268.5|6266.5|6269|6267|6268.5|6266.5|4
1621440360000|2021-05-19 16:06:00|6268.3|6266.3|6268.5|6266.5|6268.5|6266.5|6268|6266|0
1621440370000|2021-05-19 16:06:10|6268.3|6266.3|6268.5|6266.5|6269|6267|6268|6266|0
1621440380000|2021-05-19 16:06:20|6268.3|6266.3|6267.8|6265.8|6268.5|6266.5|6267.3|6265.3|1
1621440390000|2021-05-19 16:06:30|6267.5|6265.5|6266.8|6264.8|6267.8|6265.8|6266.8|6264.8|10
1621440400000|2021-05-19 16:06:40|6267|6265|6267.5|6265.5|6267.8|6265.8|6267|6265|3
1621440410000|2021-05-19 16:06:50|6267.8|6265.8|6268.3|6266.3|6268.5|6266.5|6267.8|6265.8|1
1621440420000|2021-05-19 16:07:00|6268.5|6266.5|6269|6267|6269.5|6267.5|6268.3|6266.3|3
1621440430000|2021-05-19 16:07:10|6269.3|6267.3|6268.5|6266.5|6269.3|6267.3|6268.5|6266.5|2
1621440440000|2021-05-19 16:07:20|6268.8|6266.8|6268.3|6266.3|6269|6267|6268|6266|17
1621440450000|2021-05-19 16:07:30|6268.5|6266.5|6269|6267|6269|6267|6268.3|6266.3|12
1621440460000|2021-05-19 16:07:40|6269.3|6267.3|6270|6268|6270.3|6268.3|6269.3|6267.3|3
1621440470000|2021-05-19 16:07:50|6269.8|6267.8|6269.5|6267.5|6270|6268|6269.5|6267.5|1
1621440480000|2021-05-19 16:08:00|6269.8|6267.8|6270|6268|6270|6268|6269.5|6267.5|1
1621440490000|2021-05-19 16:08:10|6269.8|6267.8|6270.8|6268.8|6270.8|6268.8|6269.8|6267.8|0
1621440500000|2021-05-19 16:08:20|6270.5|6268.5|6270.5|6268.5|6271.3|6269.3|6270.5|6268.5|2
1621440510000|2021-05-19 16:08:30|6270.8|6268.8|6271.8|6269.8|6271.8|6269.8|6270.3|6268.3|14
1621440520000|2021-05-19 16:08:40|6272|6270|6271.3|6269.3|6272|6270|6271.3|6269.3|5
1621440530000|2021-05-19 16:08:50|6271.5|6269.5|6271.5|6269.5|6272|6270|6271.3|6269.3|6
1621440540000|2021-05-19 16:09:00|6271.8|6269.8|6270.3|6268.3|6271.8|6269.8|6270.3|6268.3|3
1621440550000|2021-05-19 16:09:10|6270|6268|6269.3|6267.3|6270|6268|6268.8|6266.8|23
1621440560000|2021-05-19 16:09:20|6269|6267|6268.8|6266.8|6269.3|6267.3|6268.8|6266.8|8
1621440570000|2021-05-19 16:09:30|6268.5|6266.5|6268.8|6266.8|6268.8|6266.8|6268.5|6266.5|3
1621440580000|2021-05-19 16:09:40|6268.5|6266.5|6269.3|6267.3|6269.3|6267.3|6268.5|6266.5|1
1621440590000|2021-05-19 16:09:50|6268.8|6266.8|6268.3|6266.3|6268.8|6266.8|6267.8|6265.8|22
1621440600000|2021-05-19 16:10:00|6268|6266|6269.3|6267.3|6269.5|6267.5|6268|6266|6
1621440610000|2021-05-19 16:10:10|6269|6267|6269.5|6267.5|6269.8|6267.8|6268.5|6266.5|2
1621440620000|2021-05-19 16:10:20|6269.8|6267.8|6269.5|6267.5|6269.8|6267.8|6269.5|6267.5|0
1621440630000|2021-05-19 16:10:30|6269.8|6267.8|6270.3|6268.3|6270.3|6268.3|6269.8|6267.8|0
1621440640000|2021-05-19 16:10:40|6270.5|6268.5|6270.8|6268.8|6270.8|6268.8|6270.3|6268.3|0
1621440650000|2021-05-19 16:10:50|6270.5|6268.5|6270.5|6268.5|6270.8|6268.8|6270.3|6268.3|4
1621440660000|2021-05-19 16:11:00|6270.3|6268.3|6270|6268|6270.5|6268.5|6269.8|6267.8|1
1621440670000|2021-05-19 16:11:10|6269.8|6267.8|6270|6268|6270|6268|6269.5|6267.5|4
1621440680000|2021-05-19 16:11:20|6269.8|6267.8|6269|6267|6269.8|6267.8|6269|6267|3
1621440690000|2021-05-19 16:11:30|6268.8|6266.8|6270|6268|6270|6268|6268.8|6266.8|2
1621440700000|2021-05-19 16:11:40|6270.3|6268.3|6270.3|6268.3|6270.3|6268.3|6269.8|6267.8|0
1621440710000|2021-05-19 16:11:50|6270.5|6268.5|6270.5|6268.5|6270.8|6268.8|6270.3|6268.3|10
1621440720000|2021-05-19 16:12:00|6270.3|6268.3|6270.3|6268.3|6270.3|6268.3|6270.3|6268.3|0
1621440730000|2021-05-19 16:12:10|6270|6268|6270.3|6268.3|6270.3|6268.3|6269.8|6267.8|3
1621440740000|2021-05-19 16:12:20|6270.5|6268.5|6269.8|6267.8|6270.8|6268.8|6269.8|6267.8|7
1621440750000|2021-05-19 16:12:30|6270|6268|6269.8|6267.8|6270.3|6268.3|6269.5|6267.5|7
1621440760000|2021-05-19 16:12:40|6270|6268|6269.8|6267.8|6270|6268|6269.5|6267.5|1
1621440770000|2021-05-19 16:12:50|6270|6268|6270.8|6268.8|6270.8|6268.8|6270|6268|1
1621440780000|2021-05-19 16:13:00|6270.5|6268.5|6270.8|6268.8|6270.8|6268.8|6270.3|6268.3|1
1621440790000|2021-05-19 16:13:10|6271|6269|6271.3|6269.3|6271.3|6269.3|6271|6269|1
1621440800000|2021-05-19 16:13:20|6271.5|6269.5|6271.3|6269.3|6271.5|6269.5|6271|6269|6
1621440810000|2021-05-19 16:13:30|6271|6269|6271.3|6269.3|6271.3|6269.3|6270.8|6268.8|4
1621440820000|2021-05-19 16:13:40|6271.5|6269.5|6271.5|6269.5|6272|6270|6271.3|6269.3|19
1621440830000|2021-05-19 16:13:50|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|6270.5|6268.5|6
1621440840000|2021-05-19 16:14:00|6271.5|6269.5|6272|6270|6272|6270|6271.5|6269.5|2
1621440850000|2021-05-19 16:14:10|6271.8|6269.8|6271.8|6269.8|6272|6270|6271.5|6269.5|5
1621440860000|2021-05-19 16:14:20|6272|6270|6271.5|6269.5|6272|6270|6271.5|6269.5|2
1621440870000|2021-05-19 16:14:30|6271.3|6269.3|6270.8|6268.8|6271.5|6269.5|6270.8|6268.8|11
1621440880000|2021-05-19 16:14:40|6271|6269|6271.5|6269.5|6271.5|6269.5|6270.8|6268.8|0
1621440890000|2021-05-19 16:14:50|6271.3|6269.3|6271.5|6269.5|6271.5|6269.5|6270.8|6268.8|0
1621440900000|2021-05-19 16:15:00|6271.3|6269.3|6271.5|6269.5|6271.8|6269.8|6271|6269|3
1621440910000|2021-05-19 16:15:10|6271.3|6269.3|6271.5|6269.5|6271.5|6269.5|6270.8|6268.8|0
1621440920000|2021-05-19 16:15:20|6271.3|6269.3|6271.3|6269.3|6271.5|6269.5|6271.3|6269.3|0
1621440930000|2021-05-19 16:15:30|6271.5|6269.5|6271|6269|6271.5|6269.5|6271|6269|0
1621440940000|2021-05-19 16:15:40|6271.3|6269.3|6271.5|6269.5|6271.8|6269.8|6271.3|6269.3|8
1621440950000|2021-05-19 16:15:50|6271.3|6269.3|6271.5|6269.5|6271.8|6269.8|6271.3|6269.3|2
1621440960000|2021-05-19 16:16:00|6271.8|6269.8|6272.3|6270.3|6272.3|6270.3|6271.8|6269.8|5
1621440970000|2021-05-19 16:16:10|6272.8|6270.8|6273|6271|6273.3|6271.3|6272.3|6270.3|35
1621440980000|2021-05-19 16:16:20|6273.3|6271.3|6273.3|6271.3|6273.5|6271.5|6273|6271|0
1621440990000|2021-05-19 16:16:30|6273.5|6271.5|6273.3|6271.3|6273.8|6271.8|6273.3|6271.3|5
1621441000000|2021-05-19 16:16:40|6273.5|6271.5|6274.3|6272.3|6274.8|6272.8|6273.5|6271.5|15
1621441010000|2021-05-19 16:16:50|6274|6272|6274|6272|6274.3|6272.3|6274|6272|2
1621441020000|2021-05-19 16:17:00|6273.8|6271.8|6274.3|6272.3|6274.3|6272.3|6273.8|6271.8|0
1621441030000|2021-05-19 16:17:10|6274|6272|6274|6272|6274.3|6272.3|6274|6272|1
1621441040000|2021-05-19 16:17:20|6273.8|6271.8|6274.3|6272.3|6274.5|6272.5|6273.8|6271.8|8
1621441050000|2021-05-19 16:17:30|6274|6272|6274.5|6272.5|6274.5|6272.5|6274|6272|0
1621441060000|2021-05-19 16:17:40|6274.8|6272.8|6274.8|6272.8|6274.8|6272.8|6274.5|6272.5|0
1621441070000|2021-05-19 16:17:50|6275|6273|6275.5|6273.5|6275.5|6273.5|6275|6273|17
1621441080000|2021-05-19 16:18:00|6275.3|6273.3|6274.5|6272.5|6275.3|6273.3|6274.3|6272.3|0
1621441090000|2021-05-19 16:18:10|6274.3|6272.3|6274|6272|6274.5|6272.5|6273.8|6271.8|3
1621441100000|2021-05-19 16:18:20|6274.3|6272.3|6274|6272|6274.3|6272.3|6274|6272|0
1621441110000|2021-05-19 16:18:30|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6273.8|6271.8|1
1621441120000|2021-05-19 16:18:40|6274.5|6272.5|6274.8|6272.8|6274.8|6272.8|6274.3|6272.3|0
1621441130000|2021-05-19 16:18:50|6274.5|6272.5|6274.8|6272.8|6274.8|6272.8|6274.5|6272.5|0
1621441140000|2021-05-19 16:19:00|6274.5|6272.5|6274.5|6272.5|6274.8|6272.8|6274.5|6272.5|0
1621441150000|2021-05-19 16:19:10|6274.8|6272.8|6274.8|6272.8|6275|6273|6274.5|6272.5|4
1621441160000|2021-05-19 16:19:20|6275|6273|6274.8|6272.8|6275.3|6273.3|6274.8|6272.8|1
1621441170000|2021-05-19 16:19:30|||||||||5
1621441180000|2021-05-19 16:19:40|6275|6273|6275.3|6273.3|6275.3|6273.3|6275|6273|4
1621441190000|2021-05-19 16:19:50|6275|6273|6275.3|6273.3|6275.3|6273.3|6275|6273|2
1621441200000|2021-05-19 16:20:00|6275|6273|6275.8|6273.8|6275.8|6273.8|6275|6273|2
1621441210000|2021-05-19 16:20:10|6275.5|6273.5|6275.5|6273.5|6275.8|6273.8|6275.3|6273.3|3
1621441220000|2021-05-19 16:20:20|6275.3|6273.3|6275|6273|6275.5|6273.5|6274.8|6272.8|8
1621441230000|2021-05-19 16:20:30|6275.3|6273.3|6275|6273|6275.3|6273.3|6274.8|6272.8|0
1621441240000|2021-05-19 16:20:40|6274.8|6272.8|6274.8|6272.8|6275|6273|6274.8|6272.8|5
1621441250000|2021-05-19 16:20:50|6274.5|6272.5|6273.8|6271.8|6274.8|6272.8|6273.8|6271.8|0
1621441260000|2021-05-19 16:21:00|6273.5|6271.5|6273.3|6271.3|6274|6272|6273|6271|0
1621441270000|2021-05-19 16:21:10|6273|6271|6272.8|6270.8|6273.5|6271.5|6272.8|6270.8|1
1621441280000|2021-05-19 16:21:20|6272.5|6270.5|6272|6270|6272.5|6270.5|6272|6270|5
1621441290000|2021-05-19 16:21:30|6272.3|6270.3|6271.3|6269.3|6272.3|6270.3|6271.3|6269.3|14
1621441300000|2021-05-19 16:21:40|6271|6269|6271.3|6269.3|6271.3|6269.3|6270.8|6268.8|2
1621441310000|2021-05-19 16:21:50|6271.5|6269.5|6271|6269|6272|6270|6270.8|6268.8|7
1621441320000|2021-05-19 16:22:00|6271.3|6269.3|6271.8|6269.8|6271.8|6269.8|6271.3|6269.3|5
1621441330000|2021-05-19 16:22:10|6272|6270|6272.5|6270.5|6272.8|6270.8|6272|6270|8
1621441340000|2021-05-19 16:22:20|6272.3|6270.3|6272.8|6270.8|6273|6271|6272.3|6270.3|0
1621441350000|2021-05-19 16:22:30|6272.5|6270.5|6272.5|6270.5|6273|6271|6272.3|6270.3|1
1621441360000|2021-05-19 16:22:40|6272.8|6270.8|6272.8|6270.8|6273|6271|6272.8|6270.8|0
1621441370000|2021-05-19 16:22:50|6273|6271|6273.3|6271.3|6273.5|6271.5|6273|6271|0
1621441380000|2021-05-19 16:23:00|6273.5|6271.5|6273.8|6271.8|6273.8|6271.8|6273.3|6271.3|2
1621441390000|2021-05-19 16:23:10|6274|6272|6274.3|6272.3|6274.5|6272.5|6274|6272|10
1621441400000|2021-05-19 16:23:20|6274.5|6272.5|6274.3|6272.3|6274.8|6272.8|6274.3|6272.3|5
1621441410000|2021-05-19 16:23:30|6273.8|6271.8|6274.5|6272.5|6274.5|6272.5|6273.8|6271.8|5
1621441420000|2021-05-19 16:23:40|6274.3|6272.3|6274.5|6272.5|6274.8|6272.8|6274.3|6272.3|0
1621441430000|2021-05-19 16:23:50|6274.3|6272.3|6274.8|6272.8|6275|6273|6274.3|6272.3|0
1621441440000|2021-05-19 16:24:00|6275|6273|6274.8|6272.8|6275|6273|6274.8|6272.8|0
1621441450000|2021-05-19 16:24:10|6275|6273|6275|6273|6275|6273|6274.8|6272.8|0
1621441460000|2021-05-19 16:24:20|6275.3|6273.3|6276|6274|6276.3|6274.3|6275.3|6273.3|10
1621441470000|2021-05-19 16:24:30|6275.8|6273.8|6277|6275|6277|6275|6275.8|6273.8|505
1621441480000|2021-05-19 16:24:40|6277.3|6275.3|6277.3|6275.3|6277.3|6275.3|6277|6275|0
1621441490000|2021-05-19 16:24:50|6277.5|6275.5|6276.8|6274.8|6277.8|6275.8|6276.8|6274.8|246
1621441500000|2021-05-19 16:25:00|6277|6275|6275.8|6273.8|6277|6275|6275.8|6273.8|7
1621441510000|2021-05-19 16:25:10|6275.5|6273.5|6275.5|6273.5|6275.8|6273.8|6275|6273|6
1621441520000|2021-05-19 16:25:20|6275.3|6273.3|6275.5|6273.5|6276|6274|6275.3|6273.3|1
1621441530000|2021-05-19 16:25:30|6275.3|6273.3|6275.5|6273.5|6275.8|6273.8|6275.3|6273.3|7
1621441540000|2021-05-19 16:25:40|6275.3|6273.3|6275|6273|6275.3|6273.3|6274.8|6272.8|4
1621441550000|2021-05-19 16:25:50|6275.3|6273.3|6276.3|6274.3|6276.5|6274.5|6275.3|6273.3|5
1621441560000|2021-05-19 16:26:00|6276.5|6274.5|6275.5|6273.5|6276.5|6274.5|6275.5|6273.5|3
1621441570000|2021-05-19 16:26:10|6275.3|6273.3|6275.8|6273.8|6275.8|6273.8|6275.3|6273.3|13
1621441580000|2021-05-19 16:26:20|6276|6274|6275.8|6273.8|6276|6274|6275.8|6273.8|5
1621441590000|2021-05-19 16:26:30|6276|6274|6276|6274|6276.3|6274.3|6275.8|6273.8|2
1621441600000|2021-05-19 16:26:40|6275.8|6273.8|6275|6273|6276|6274|6275|6273|10
1621441610000|2021-05-19 16:26:50|6274.8|6272.8|6275.3|6273.3|6275.3|6273.3|6274.5|6272.5|2
1621441620000|2021-05-19 16:27:00|6275.5|6273.5|6275.3|6273.3|6275.8|6273.8|6275.3|6273.3|9
1621441630000|2021-05-19 16:27:10|6275.5|6273.5|6275|6273|6275.8|6273.8|6275|6273|3
1621441640000|2021-05-19 16:27:20|6275.3|6273.3|6275.8|6273.8|6276|6274|6275.3|6273.3|4
1621441650000|2021-05-19 16:27:30|6275.5|6273.5|6275.3|6273.3|6275.8|6273.8|6275|6273|0
1621441660000|2021-05-19 16:27:40|6275|6273|6275.3|6273.3|6275.5|6273.5|6274.8|6272.8|4
1621441670000|2021-05-19 16:27:50|6275.5|6273.5|6275.5|6273.5|6275.5|6273.5|6275.3|6273.3|0
1621441680000|2021-05-19 16:28:00|6275.8|6273.8|6275.8|6273.8|6276.3|6274.3|6275.8|6273.8|10
1621441690000|2021-05-19 16:28:10|6276|6274|6276.3|6274.3|6276.5|6274.5|6275.8|6273.8|0
1621441700000|2021-05-19 16:28:20|6276|6274|6276|6274|6276.3|6274.3|6276|6274|3
1621441710000|2021-05-19 16:28:30|6276.3|6274.3|6276|6274|6276.3|6274.3|6276|6274|2
1621441720000|2021-05-19 16:28:40|6275.8|6273.8|6275.8|6273.8|6276.3|6274.3|6275.8|6273.8|9
1621441730000|2021-05-19 16:28:50|6276|6274|6275.3|6273.3|6276|6274|6275|6273|11
1621441740000|2021-05-19 16:29:00|6275|6273|6275.5|6273.5|6275.5|6273.5|6274.3|6272.3|4
1621441750000|2021-05-19 16:29:10|6275.8|6273.8|6275.8|6273.8|6276.3|6274.3|6275.5|6273.5|2
1621441760000|2021-05-19 16:29:20|6276|6274|6275.5|6273.5|6276|6274|6275.3|6273.3|6
1621441770000|2021-05-19 16:29:30|6275.8|6273.8|6275.3|6273.3|6275.8|6273.8|6275|6273|0
1621441780000|2021-05-19 16:29:40|6275.5|6273.5|6275|6273|6275.5|6273.5|6274.8|6272.8|2
1621441790000|2021-05-19 16:29:50|6274.8|6272.8|6275|6273|6275.3|6273.3|6274.5|6272.5|2
1621441800000|2021-05-19 16:30:00|6275.3|6273.3|6274.5|6272.5|6275.5|6273.5|6274.5|6272.5|5
1621441810000|2021-05-19 16:30:10|6274.3|6272.3|6275.3|6273.3|6275.3|6273.3|6274.3|6272.3|0
1621441820000|2021-05-19 16:30:20|6275|6273|6275.3|6273.3|6275.3|6273.3|6274.8|6272.8|1
1621441830000|2021-05-19 16:30:30|6275.5|6273.5|6275.5|6273.5|6275.8|6273.8|6275.5|6273.5|29
1621441840000|2021-05-19 16:30:40|6275.8|6273.8|6274.8|6272.8|6275.8|6273.8|6274.8|6272.8|8
1621441850000|2021-05-19 16:30:50|6274.5|6272.5|6274.8|6272.8|6274.8|6272.8|6274.3|6272.3|1
1621441860000|2021-05-19 16:31:00|6275|6273|6275.3|6273.3|6275.5|6273.5|6275|6273|12
1621441870000|2021-05-19 16:31:10|6275.5|6273.5|6275.8|6273.8|6275.8|6273.8|6275|6273|3
1621441880000|2021-05-19 16:31:20|6275.5|6273.5|6275|6273|6275.5|6273.5|6275|6273|0
1621441890000|2021-05-19 16:31:30|6274.5|6272.5|6274.5|6272.5|6274.8|6272.8|6274.5|6272.5|2
1621441900000|2021-05-19 16:31:40|6274.8|6272.8|6274.8|6272.8|6274.8|6272.8|6274.5|6272.5|0
1621441910000|2021-05-19 16:31:50|6274.5|6272.5|6274.5|6272.5|6274.5|6272.5|6274.5|6272.5|1
1621441920000|2021-05-19 16:32:00|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6274|6272|2
1621441930000|2021-05-19 16:32:10|6274.5|6272.5|6274.8|6272.8|6274.8|6272.8|6274.5|6272.5|1
1621441940000|2021-05-19 16:32:20|6275|6273|6274.5|6272.5|6275.5|6273.5|6274.5|6272.5|2
1621441950000|2021-05-19 16:32:30|6274.8|6272.8|6275.3|6273.3|6275.5|6273.5|6274.8|6272.8|0
1621441960000|2021-05-19 16:32:40|6275.5|6273.5|6275.5|6273.5|6275.8|6273.8|6275.5|6273.5|1
1621441970000|2021-05-19 16:32:50|6275.8|6273.8|6275.5|6273.5|6275.8|6273.8|6275|6273|0
1621441980000|2021-05-19 16:33:00|6275.8|6273.8|6275.8|6273.8|6276|6274|6275.8|6273.8|2
1621441990000|2021-05-19 16:33:10|6276|6274|6275.8|6273.8|6276|6274|6275.5|6273.5|0
1621442000000|2021-05-19 16:33:20|6276|6274|6276.3|6274.3|6276.3|6274.3|6276|6274|1
1621442010000|2021-05-19 16:33:30|6276.8|6274.8|6276.8|6274.8|6276.8|6274.8|6276.5|6274.5|3
1621442020000|2021-05-19 16:33:40|6276.5|6274.5|6275.5|6273.5|6276.8|6274.8|6275.5|6273.5|9
1621442030000|2021-05-19 16:33:50|6275.8|6273.8|6275.5|6273.5|6276|6274|6275.3|6273.3|0
1621442040000|2021-05-19 16:34:00|6275.3|6273.3|6275.5|6273.5|6275.8|6273.8|6274.8|6272.8|0
1621442050000|2021-05-19 16:34:10|6275.3|6273.3|6275.5|6273.5|6275.8|6273.8|6275|6273|1
1621442060000|2021-05-19 16:34:20|6275.3|6273.3|6275.3|6273.3|6275.5|6273.5|6275.3|6273.3|0
1621442070000|2021-05-19 16:34:30|6275|6273|6275|6273|6275.5|6273.5|6274.8|6272.8|3
1621442080000|2021-05-19 16:34:40|6274.8|6272.8|6274.5|6272.5|6275|6273|6274.3|6272.3|1
1621442090000|2021-05-19 16:34:50|6274.8|6272.8|6274.3|6272.3|6275.3|6273.3|6274.3|6272.3|28
1621442100000|2021-05-19 16:35:00|6274.5|6272.5|6275|6273|6275|6273|6274.3|6272.3|0
1621442110000|2021-05-19 16:35:10|6274.8|6272.8|6275.5|6273.5|6275.8|6273.8|6274.3|6272.3|16
1621442120000|2021-05-19 16:35:20|6275.8|6273.8|6276.3|6274.3|6276.3|6274.3|6275.3|6273.3|3
1621442130000|2021-05-19 16:35:30|6276|6274|6276.3|6274.3|6276.3|6274.3|6275.8|6273.8|0
1621442140000|2021-05-19 16:35:40|6276|6274|6275.5|6273.5|6276.3|6274.3|6275.5|6273.5|0
1621442150000|2021-05-19 16:35:50|6275.3|6273.3|6274.8|6272.8|6275.3|6273.3|6274.5|6272.5|181
1621442160000|2021-05-19 16:36:00|6274.5|6272.5|6274|6272|6274.8|6272.8|6273.8|6271.8|406
1621442170000|2021-05-19 16:36:10|6273.8|6271.8|6273|6271|6273.8|6271.8|6272.5|6270.5|4
1621442180000|2021-05-19 16:36:20|6273.3|6271.3|6272.5|6270.5|6273.3|6271.3|6272.5|6270.5|1
1621442190000|2021-05-19 16:36:30|6272.3|6270.3|6273|6271|6273.3|6271.3|6272.3|6270.3|3
1621442200000|2021-05-19 16:36:40|6272.8|6270.8|6273|6271|6273.3|6271.3|6272.8|6270.8|0
1621442210000|2021-05-19 16:36:50|6273.3|6271.3|6273.3|6271.3|6273.5|6271.5|6272.8|6270.8|1
1621442220000|2021-05-19 16:37:00|6273.5|6271.5|6273.8|6271.8|6274.3|6272.3|6273.3|6271.3|16
1621442230000|2021-05-19 16:37:10|6274|6272|6274.8|6272.8|6274.8|6272.8|6273.8|6271.8|3
1621442240000|2021-05-19 16:37:20|6274.5|6272.5|6274|6272|6274.8|6272.8|6273.8|6271.8|9
1621442250000|2021-05-19 16:37:30|6273.8|6271.8|6273.8|6271.8|6274|6272|6273.5|6271.5|1
1621442260000|2021-05-19 16:37:40|6273.5|6271.5|6273.5|6271.5|6273.5|6271.5|6273.5|6271.5|0
1621442270000|2021-05-19 16:37:50|6273.8|6271.8|6273.5|6271.5|6273.8|6271.8|6273.3|6271.3|0
1621442280000|2021-05-19 16:38:00|6273.8|6271.8|6274.5|6272.5|6274.5|6272.5|6273.8|6271.8|3
1621442290000|2021-05-19 16:38:10|6274.3|6272.3|6274.8|6272.8|6274.8|6272.8|6274.3|6272.3|1
1621442300000|2021-05-19 16:38:20|6275|6273|6275.5|6273.5|6275.8|6273.8|6275|6273|11
1621442310000|2021-05-19 16:38:30|6275.3|6273.3|6275.3|6273.3|6275.5|6273.5|6274.8|6272.8|1
1621442320000|2021-05-19 16:38:40|6275|6273|6274.8|6272.8|6275|6273|6274.8|6272.8|10
1621442330000|2021-05-19 16:38:50|6275|6273|6275.3|6273.3|6275.3|6273.3|6274.8|6272.8|0
1621442340000|2021-05-19 16:39:00|6275|6273|6276.3|6274.3|6276.3|6274.3|6274.8|6272.8|8
1621442350000|2021-05-19 16:39:10|6276|6274|6276.5|6274.5|6276.8|6274.8|6275.8|6273.8|0
1621442360000|2021-05-19 16:39:20|6276.8|6274.8|6276.3|6274.3|6276.8|6274.8|6275.8|6273.8|3
1621442370000|2021-05-19 16:39:30|6276|6274|6274.8|6272.8|6276|6274|6274.8|6272.8|1
1621442380000|2021-05-19 16:39:40|6275|6273|6275|6273|6275.3|6273.3|6274.8|6272.8|1
1621442390000|2021-05-19 16:39:50|6275.3|6273.3|6275.3|6273.3|6275.8|6273.8|6275.3|6273.3|2
1621442400000|2021-05-19 16:40:00|6275.5|6273.5|6275.5|6273.5|6275.8|6273.8|6275|6273|2
1621442410000|2021-05-19 16:40:10|6275.3|6273.3|6275.3|6273.3|6275.8|6273.8|6275.3|6273.3|3
1621442430000|2021-05-19 16:40:30|6275.5|6273.5|6276|6274|6276.8|6274.8|6275.5|6273.5|4
1621442440000|2021-05-19 16:40:40|6276.3|6274.3|6276|6274|6276.3|6274.3|6275.8|6273.8|0
1621442450000|2021-05-19 16:40:50|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|6275.8|6273.8|0
1621442460000|2021-05-19 16:41:00|6276|6274|6275|6273|6276.3|6274.3|6275|6273|3
1621442470000|2021-05-19 16:41:10|6275.3|6273.3|6274.8|6272.8|6275.3|6273.3|6274.8|6272.8|0
1621442480000|2021-05-19 16:41:20|6274.5|6272.5|6275|6273|6275.3|6273.3|6274.3|6272.3|0
1621442490000|2021-05-19 16:41:30|6274.8|6272.8|6275.3|6273.3|6275.3|6273.3|6274.8|6272.8|0
1621442500000|2021-05-19 16:41:40|6275.5|6273.5|6275|6273|6275.8|6273.8|6275|6273|0
1621442510000|2021-05-19 16:41:50|6275.3|6273.3|6274.8|6272.8|6275.3|6273.3|6274.8|6272.8|0
1621442520000|2021-05-19 16:42:00|6275|6273|6275.5|6273.5|6275.8|6273.8|6274.8|6272.8|1
1621442530000|2021-05-19 16:42:10|6275.8|6273.8|6276|6274|6276.3|6274.3|6275.5|6273.5|1
1621442540000|2021-05-19 16:42:20|6276.3|6274.3|6276.8|6274.8|6276.8|6274.8|6276|6274|0
1621442550000|2021-05-19 16:42:30|6276.5|6274.5|6276|6274|6276.5|6274.5|6276|6274|9
1621442560000|2021-05-19 16:42:40|6276.3|6274.3|6276.3|6274.3|6276.3|6274.3|6276|6274|0
1621442570000|2021-05-19 16:42:50|6276.5|6274.5|6276.5|6274.5|6276.5|6274.5|6275.8|6273.8|1
1621442580000|2021-05-19 16:43:00|6276.3|6274.3|6277.5|6275.5|6277.8|6275.8|6276.3|6274.3|8
1621442590000|2021-05-19 16:43:10|6277.3|6275.3|6278.5|6276.5|6278.8|6276.8|6277.3|6275.3|8
1621442600000|2021-05-19 16:43:20|6278.8|6276.8|6277.5|6275.5|6278.8|6276.8|6277.3|6275.3|13
1621442610000|2021-05-19 16:43:30|6277.3|6275.3|6278|6276|6278|6276|6277.3|6275.3|0
1621442620000|2021-05-19 16:43:40|6278.3|6276.3|6278.5|6276.5|6278.5|6276.5|6278.3|6276.3|1
1621442630000|2021-05-19 16:43:50|6278.3|6276.3|6278.8|6276.8|6278.8|6276.8|6278.3|6276.3|0
1621442640000|2021-05-19 16:44:00|6278.5|6276.5|6277.5|6275.5|6278.5|6276.5|6277.3|6275.3|25
1621442650000|2021-05-19 16:44:10|6277.8|6275.8|6276.8|6274.8|6278|6276|6276.8|6274.8|3
1621442660000|2021-05-19 16:44:20|6277|6275|6276.8|6274.8|6277.3|6275.3|6276.8|6274.8|2
1621442670000|2021-05-19 16:44:30|6277|6275|6276.5|6274.5|6277|6275|6276|6274|1
1621442680000|2021-05-19 16:44:40|6276.3|6274.3|6275.3|6273.3|6276.5|6274.5|6275.3|6273.3|2
1621442690000|2021-05-19 16:44:50|6275.5|6273.5|6275.5|6273.5|6276|6274|6275.3|6273.3|55
1621442700000|2021-05-19 16:45:00|6275.3|6273.3|6276|6274|6276.3|6274.3|6275.3|6273.3|2
1621442710000|2021-05-19 16:45:10|6276.3|6274.3|6276.8|6274.8|6276.8|6274.8|6275.8|6273.8|10
1621442720000|2021-05-19 16:45:20|6276.5|6274.5|6276.8|6274.8|6276.8|6274.8|6276.3|6274.3|4
1621442730000|2021-05-19 16:45:30|6277|6275|6276.3|6274.3|6277.3|6275.3|6276.3|6274.3|1
1621442740000|2021-05-19 16:45:40|6276.5|6274.5|6276.3|6274.3|6276.5|6274.5|6276|6274|5
1621442750000|2021-05-19 16:45:50|6276.5|6274.5|6276.3|6274.3|6276.8|6274.8|6276.3|6274.3|0
1621442760000|2021-05-19 16:46:00|6276|6274|6275.5|6273.5|6276.3|6274.3|6275.3|6273.3|0
1621442770000|2021-05-19 16:46:10|6275.3|6273.3|6274.8|6272.8|6275.3|6273.3|6274.8|6272.8|0
1621442780000|2021-05-19 16:46:20|6274|6272|6274.5|6272.5|6274.8|6272.8|6274|6272|6
1621442790000|2021-05-19 16:46:30|6274.8|6272.8|6274.3|6272.3|6274.8|6272.8|6274|6272|0
1621442800000|2021-05-19 16:46:40|6274|6272|6274.5|6272.5|6274.5|6272.5|6274|6272|0
1621442810000|2021-05-19 16:46:50|6274.8|6272.8|6274.8|6272.8|6275|6273|6274.5|6272.5|4
1621442820000|2021-05-19 16:47:00|6275|6273|6275.3|6273.3|6275.5|6273.5|6275|6273|3
1621442830000|2021-05-19 16:47:10|6275|6273|6274.5|6272.5|6275|6273|6274.5|6272.5|3
1621442840000|2021-05-19 16:47:20|6274.8|6272.8|6273.8|6271.8|6275|6273|6273.8|6271.8|8
1621442850000|2021-05-19 16:47:30|6274|6272|6274|6272|6274.3|6272.3|6273.8|6271.8|1
1621442860000|2021-05-19 16:47:40|6273.8|6271.8|6274.3|6272.3|6274.3|6272.3|6273.5|6271.5|0
1621442870000|2021-05-19 16:47:50|6274.5|6272.5|6274.8|6272.8|6274.8|6272.8|6274.3|6272.3|15
1621442880000|2021-05-19 16:48:00|6275|6273|6275|6273|6275.3|6273.3|6274.8|6272.8|9
1621442890000|2021-05-19 16:48:10|6275.3|6273.3|6274.8|6272.8|6275.3|6273.3|6274.8|6272.8|4
1621442900000|2021-05-19 16:48:20|6275|6273|6275.8|6273.8|6275.8|6273.8|6274.8|6272.8|3
1621442910000|2021-05-19 16:48:30|6276.3|6274.3|6277|6275|6277|6275|6276.3|6274.3|5
1621442920000|2021-05-19 16:48:40|6276.8|6274.8|6275.8|6273.8|6277|6275|6275.5|6273.5|0
1621442930000|2021-05-19 16:48:50|6276|6274|6275.3|6273.3|6276|6274|6274.5|6272.5|0
1621442940000|2021-05-19 16:49:00|6275|6273|6275.8|6273.8|6276.8|6274.8|6275|6273|9
1621442950000|2021-05-19 16:49:10|6276|6274|6276|6274|6276.3|6274.3|6275.8|6273.8|0
1621442960000|2021-05-19 16:49:20|6276.3|6274.3|6275.5|6273.5|6276.3|6274.3|6275.3|6273.3|0
1621442970000|2021-05-19 16:49:30|6275.8|6273.8|6275.3|6273.3|6275.8|6273.8|6275.3|6273.3|0
1621442980000|2021-05-19 16:49:40|6275.5|6273.5|6274.8|6272.8|6275.8|6273.8|6274.8|6272.8|1
1621442990000|2021-05-19 16:49:50|6275.3|6273.3|6274.5|6272.5|6275.3|6273.3|6274.3|6272.3|5
1621443000000|2021-05-19 16:50:00|6274.8|6272.8|6275.5|6273.5|6275.5|6273.5|6274.5|6272.5|3
1621443010000|2021-05-19 16:50:10|6275.3|6273.3|6275|6273|6275.5|6273.5|6274.5|6272.5|3
1621443020000|2021-05-19 16:50:20|6274.8|6272.8|6274|6272|6274.8|6272.8|6274|6272|2
1621443030000|2021-05-19 16:50:30|6274.3|6272.3|6274|6272|6274.5|6272.5|6274|6272|0
1621443040000|2021-05-19 16:50:40|6273.8|6271.8|6274.3|6272.3|6274.3|6272.3|6273.8|6271.8|1
1621443050000|2021-05-19 16:50:50|6274|6272|6273.8|6271.8|6274.3|6272.3|6273.8|6271.8|0
1621443060000|2021-05-19 16:51:00|6274|6272|6274.3|6272.3|6274.5|6272.5|6274|6272|0
1621443070000|2021-05-19 16:51:10|6274.5|6272.5|6274.3|6272.3|6274.5|6272.5|6274|6272|0
1621443080000|2021-05-19 16:51:20|6274.5|6272.5|6274.5|6272.5|6275.3|6273.3|6274.3|6272.3|10
1621443090000|2021-05-19 16:51:30|6274.3|6272.3|6274.8|6272.8|6275|6273|6274.3|6272.3|0
1621443100000|2021-05-19 16:51:40|6274.5|6272.5|6274.8|6272.8|6274.8|6272.8|6274.5|6272.5|1435
1621443110000|2021-05-19 16:51:50|6274.5|6272.5|6273.5|6271.5|6274.8|6272.8|6273.5|6271.5|10
1621443120000|2021-05-19 16:52:00|6273.8|6271.8|6273.8|6271.8|6274.3|6272.3|6273.5|6271.5|0
1621443130000|2021-05-19 16:52:10|6274|6272|6274.8|6272.8|6274.8|6272.8|6273.8|6271.8|10
1621443140000|2021-05-19 16:52:20|6274.5|6272.5|6274.5|6272.5|6274.5|6272.5|6274|6272|0
1621443150000|2021-05-19 16:52:30|6274.3|6272.3|6275.8|6273.8|6275.8|6273.8|6274.3|6272.3|4
1621443160000|2021-05-19 16:52:40|6275.5|6273.5|6275.8|6273.8|6275.8|6273.8|6275.5|6273.5|2
1621443170000|2021-05-19 16:52:50|6275.5|6273.5|6275.3|6273.3|6275.8|6273.8|6275|6273|1
1621443180000|2021-05-19 16:53:00|6275.5|6273.5|6275.8|6273.8|6275.8|6273.8|6275.3|6273.3|0
1621443190000|2021-05-19 16:53:10|6275.5|6273.5|6275.3|6273.3|6275.8|6273.8|6275.3|6273.3|0
1621443200000|2021-05-19 16:53:20|6275|6273|6275.3|6273.3|6275.3|6273.3|6274.8|6272.8|4
1621443210000|2021-05-19 16:53:30|6275|6273|6274.8|6272.8|6275.3|6273.3|6274.5|6272.5|0
1621443220000|2021-05-19 16:53:40|6274.5|6272.5|6275.5|6273.5|6275.5|6273.5|6274.5|6272.5|0
1621443230000|2021-05-19 16:53:50|6275.3|6273.3|6276|6274|6276.3|6274.3|6275.3|6273.3|5
1621443240000|2021-05-19 16:54:00|6275.8|6273.8|6277|6275|6277|6275|6275.8|6273.8|1
1621443250000|2021-05-19 16:54:10|6276.8|6274.8|6276.3|6274.3|6277|6275|6276.3|6274.3|0
1621443260000|2021-05-19 16:54:20|6276.5|6274.5|6276|6274|6276.5|6274.5|6276|6274|0
1621443270000|2021-05-19 16:54:30|6275.8|6273.8|6275.5|6273.5|6276|6274|6275.5|6273.5|0
1621443280000|2021-05-19 16:54:40|6275.8|6273.8|6275.5|6273.5|6276|6274|6275.5|6273.5|0
1621443290000|2021-05-19 16:54:50|6275.8|6273.8|6276.3|6274.3|6276.5|6274.5|6275.5|6273.5|0
1621443300000|2021-05-19 16:55:00|6276.5|6274.5|6277|6275|6277|6275|6276|6274|3
1621443310000|2021-05-19 16:55:10|6277.3|6275.3|6277|6275|6277.8|6275.8|6276.8|6274.8|2
1621443320000|2021-05-19 16:55:20|6276.8|6274.8|6277.5|6275.5|6277.5|6275.5|6276.5|6274.5|1
1621443330000|2021-05-19 16:55:30|6277.3|6275.3|6276.8|6274.8|6277.3|6275.3|6276.3|6274.3|0
1621443340000|2021-05-19 16:55:40|6276.5|6274.5|6277.8|6275.8|6277.8|6275.8|6276.5|6274.5|0
1621443350000|2021-05-19 16:55:50|6277.5|6275.5|6277|6275|6277.5|6275.5|6276.5|6274.5|9
1621443360000|2021-05-19 16:56:00|6277.3|6275.3|6276.8|6274.8|6277.3|6275.3|6276|6274|5
1621443370000|2021-05-19 16:56:10|6276.5|6274.5|6276.8|6274.8|6276.8|6274.8|6276.5|6274.5|0
1621443380000|2021-05-19 16:56:20|6277|6275|6277|6275|6277.3|6275.3|6276.8|6274.8|0
1621443390000|2021-05-19 16:56:30|6277.3|6275.3|6277.5|6275.5|6277.8|6275.8|6277|6275|1
1621443400000|2021-05-19 16:56:40|6277.3|6275.3|6277.8|6275.8|6277.8|6275.8|6277|6275|0
1621443410000|2021-05-19 16:56:50|6278|6276|6278|6276|6278.3|6276.3|6277.8|6275.8|3
1621443420000|2021-05-19 16:57:00|6277.8|6275.8|6277.3|6275.3|6277.8|6275.8|6277|6275|0
1621443430000|2021-05-19 16:57:10|6277.5|6275.5|6278.5|6276.5|6278.5|6276.5|6277.5|6275.5|2
1621443440000|2021-05-19 16:57:20|6278.8|6276.8|6278.3|6276.3|6278.8|6276.8|6277.8|6275.8|1
1621443450000|2021-05-19 16:57:30|6278|6276|6278.3|6276.3|6278.5|6276.5|6278|6276|0
1621443460000|2021-05-19 16:57:40|6278.5|6276.5|6278.8|6276.8|6278.8|6276.8|6278.3|6276.3|1
1621443470000|2021-05-19 16:57:50|6278.5|6276.5|6278.5|6276.5|6278.5|6276.5|6278.5|6276.5|0
1621443480000|2021-05-19 16:58:00|6278.8|6276.8|6278.3|6276.3|6279|6277|6278.3|6276.3|11
1621443490000|2021-05-19 16:58:10|6278|6276|6277.8|6275.8|6278.3|6276.3|6277.8|6275.8|2
1621443500000|2021-05-19 16:58:20|6277.5|6275.5|6277.8|6275.8|6278.3|6276.3|6277.5|6275.5|7
1621443510000|2021-05-19 16:58:30|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|6277|6275|0
1621443520000|2021-05-19 16:58:40|6277.8|6275.8|6277|6275|6277.8|6275.8|6277|6275|1
1621443530000|2021-05-19 16:58:50|6277.3|6275.3|6277.5|6275.5|6277.8|6275.8|6277|6275|2
1621443540000|2021-05-19 16:59:00|6277.8|6275.8|6277.5|6275.5|6277.8|6275.8|6276.8|6274.8|0
1621443550000|2021-05-19 16:59:10|6277.8|6275.8|6277.5|6275.5|6277.8|6275.8|6277.3|6275.3|1
1621443560000|2021-05-19 16:59:20|6277.3|6275.3|6277.3|6275.3|6277.5|6275.5|6277|6275|0
1621443570000|2021-05-19 16:59:30|6277.5|6275.5|6277.8|6275.8|6277.8|6275.8|6277.3|6275.3|0
1621443580000|2021-05-19 16:59:40|6277.5|6275.5|6277.5|6275.5|6277.5|6275.5|6276.8|6274.8|2
1621443590000|2021-05-19 16:59:50|6277.8|6275.8|6277.8|6275.8|6277.8|6275.8|6277|6275|4
1621443600000|2021-05-19 17:00:00|6278|6276|6278|6276|6278.3|6276.3|6277.5|6275.5|5
1621443610000|2021-05-19 17:00:10|6277.8|6275.8|6278.8|6276.8|6279|6277|6277.8|6275.8|2
1621443620000|2021-05-19 17:00:20|6278.5|6276.5|6279.3|6277.3|6279.3|6277.3|6278.5|6276.5|3
1621443630000|2021-05-19 17:00:30|6279|6277|6278|6276|6279|6277|6278|6276|6
1621443640000|2021-05-19 17:00:40|6278.3|6276.3|6278.3|6276.3|6278.3|6276.3|6277.8|6275.8|2
1621443650000|2021-05-19 17:00:50|6278|6276|6278.8|6276.8|6278.8|6276.8|6278|6276|0
1621443660000|2021-05-19 17:01:00|6279|6277|6279|6277|6279.3|6277.3|6278.8|6276.8|1
1621443670000|2021-05-19 17:01:10|6279.3|6277.3|6278|6276|6279.3|6277.3|6277.8|6275.8|21
1621443680000|2021-05-19 17:01:20|6278.3|6276.3|6278.8|6276.8|6279|6277|6278.3|6276.3|1
1621443690000|2021-05-19 17:01:30|6278.5|6276.5|6278.5|6276.5|6279|6277|6278|6276|1
1621443700000|2021-05-19 17:01:40|6278.3|6276.3|6280.3|6278.3|6280.5|6278.5|6278.3|6276.3|10
1621443710000|2021-05-19 17:01:50|6280.5|6278.5|6280.5|6278.5|6280.5|6278.5|6280|6278|6
1621443720000|2021-05-19 17:02:00|6280.3|6278.3|6280.8|6278.8|6280.8|6278.8|6280|6278|0
1621443730000|2021-05-19 17:02:10|6281|6279|6280.8|6278.8|6281|6279|6280.8|6278.8|14
1621443740000|2021-05-19 17:02:20|6281|6279|6279|6277|6281|6279|6279|6277|10
1621443750000|2021-05-19 17:02:30|6279.3|6277.3|6279.3|6277.3|6279.8|6277.8|6279|6277|0
1621443760000|2021-05-19 17:02:40|6279.5|6277.5|6280.5|6278.5|6280.8|6278.8|6279.5|6277.5|1
1621443770000|2021-05-19 17:02:50|6280.8|6278.8|6281|6279|6281.3|6279.3|6280.8|6278.8|1
1621443780000|2021-05-19 17:03:00|6280.8|6278.8|6281|6279|6281.3|6279.3|6280.8|6278.8|3
1621443790000|2021-05-19 17:03:10|6281.3|6279.3|6281|6279|6281.5|6279.5|6281|6279|2
1621443800000|2021-05-19 17:03:20|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|3
1621443810000|2021-05-19 17:03:30|6280.5|6278.5|6280.8|6278.8|6280.8|6278.8|6280.5|6278.5|0
1621443820000|2021-05-19 17:03:40|6281|6279|6281|6279|6281.3|6279.3|6280.8|6278.8|2
1621443830000|2021-05-19 17:03:50|6280.8|6278.8|6280.8|6278.8|6281.3|6279.3|6280.5|6278.5|4
1621443840000|2021-05-19 17:04:00|6281|6279|6280.8|6278.8|6281.5|6279.5|6280.5|6278.5|1
1621443850000|2021-05-19 17:04:10|6280.5|6278.5|6280.5|6278.5|6281|6279|6280.5|6278.5|0
1621443860000|2021-05-19 17:04:20|6280.3|6278.3|6280.5|6278.5|6280.5|6278.5|6280.3|6278.3|0
1621443870000|2021-05-19 17:04:30|6280.3|6278.3|6280.3|6278.3|6280.8|6278.8|6280.3|6278.3|1
1621443880000|2021-05-19 17:04:40|6280.5|6278.5|6280.8|6278.8|6280.8|6278.8|6280.5|6278.5|3
1621443890000|2021-05-19 17:04:50|6281|6279|6281|6279|6281|6279|6280.8|6278.8|0
1621443900000|2021-05-19 17:05:00|6280.8|6278.8|6281|6279|6281.3|6279.3|6280.8|6278.8|1
1621443910000|2021-05-19 17:05:10|6281.3|6279.3|6281.3|6279.3|6281.3|6279.3|6280.8|6278.8|2
1621443920000|2021-05-19 17:05:20|6281|6279|6280|6278|6281|6279|6280|6278|14
1621443930000|2021-05-19 17:05:30|6279.8|6277.8|6280|6278|6280|6278|6279.8|6277.8|0
1621443940000|2021-05-19 17:05:40|6279.8|6277.8|6279.8|6277.8|6280.3|6278.3|6279.8|6277.8|3
1621443950000|2021-05-19 17:05:50|6280|6278|6280.3|6278.3|6280.3|6278.3|6280|6278|0
1621443960000|2021-05-19 17:06:00|6280.5|6278.5|6281|6279|6281|6279|6280|6278|4
1621443970000|2021-05-19 17:06:10|6281.3|6279.3|6280.8|6278.8|6281.3|6279.3|6280.8|6278.8|1
1621443980000|2021-05-19 17:06:20|6281|6279|6281|6279|6281.3|6279.3|6280.8|6278.8|0
1621443990000|2021-05-19 17:06:30|6281.3|6279.3|6281.3|6279.3|6281.3|6279.3|6281|6279|0
1621444000000|2021-05-19 17:06:40|6281.5|6279.5|6282.3|6280.3|6282.3|6280.3|6281.5|6279.5|14
1621444010000|2021-05-19 17:06:50|6282.8|6280.8|6283.3|6281.3|6283.3|6281.3|6282.8|6280.8|18
1621444020000|2021-05-19 17:07:00|6283.5|6281.5|6284.3|6282.3|6284.3|6282.3|6283.5|6281.5|6
1621444030000|2021-05-19 17:07:10|6284.5|6282.5|6284.8|6282.8|6285|6283|6284.5|6282.5|11
1621444040000|2021-05-19 17:07:20|6285|6283|6284.3|6282.3|6285.3|6283.3|6284.3|6282.3|13
1621444050000|2021-05-19 17:07:30|6284.5|6282.5|6285.3|6283.3|6285.5|6283.5|6284.5|6282.5|2
1621444060000|2021-05-19 17:07:40|6285.5|6283.5|6286.5|6284.5|6286.5|6284.5|6285.5|6283.5|6
1621444070000|2021-05-19 17:07:50|6286.8|6284.8|6285.8|6283.8|6286.8|6284.8|6285.8|6283.8|14
1621444080000|2021-05-19 17:08:00|6286.3|6284.3|6286.8|6284.8|6286.8|6284.8|6285.8|6283.8|8
1621444090000|2021-05-19 17:08:10|6286.5|6284.5|6287.3|6285.3|6287.3|6285.3|6286.5|6284.5|0
1621444110000|2021-05-19 17:08:30|6287|6285|6286.3|6284.3|6287|6285|6286.3|6284.3|5
1621444120000|2021-05-19 17:08:40|6286.5|6284.5|6286.3|6284.3|6286.8|6284.8|6286.3|6284.3|4
1621444130000|2021-05-19 17:08:50|6286.5|6284.5|6286.3|6284.3|6286.5|6284.5|6286.3|6284.3|1
1621444140000|2021-05-19 17:09:00|6286|6284|6285.3|6283.3|6286|6284|6285|6283|36
1621444150000|2021-05-19 17:09:10|6285.5|6283.5|6285|6283|6285.5|6283.5|6284.5|6282.5|11
1621444160000|2021-05-19 17:09:20|6284.8|6282.8|6285.3|6283.3|6285.3|6283.3|6284.8|6282.8|0
1621444170000|2021-05-19 17:09:30|6285.5|6283.5|6285.3|6283.3|6285.8|6283.8|6285.3|6283.3|0
1621444180000|2021-05-19 17:09:40|6285.5|6283.5|6285.3|6283.3|6285.5|6283.5|6285|6283|3
1621444190000|2021-05-19 17:09:50|6285.5|6283.5|6285.5|6283.5|6285.8|6283.8|6285.3|6283.3|1
1621444200000|2021-05-19 17:10:00|6285.3|6283.3|6285.5|6283.5|6285.8|6283.8|6285|6283|2
1621444210000|2021-05-19 17:10:10|6285.8|6283.8|6285.8|6283.8|6285.8|6283.8|6285.5|6283.5|0
1621444230000|2021-05-19 17:10:30|6286.3|6284.3|6286.5|6284.5|6286.5|6284.5|6286.3|6284.3|7
1621444240000|2021-05-19 17:10:40|6286.8|6284.8|6286.5|6284.5|6286.8|6284.8|6286.5|6284.5|0
1621444250000|2021-05-19 17:10:50|6286.8|6284.8|6287.8|6285.8|6287.8|6285.8|6286.5|6284.5|6
1621444260000|2021-05-19 17:11:00|6287.5|6285.5|6287.8|6285.8|6287.8|6285.8|6287.5|6285.5|3
1621444270000|2021-05-19 17:11:10|6287.5|6285.5|6287.3|6285.3|6287.5|6285.5|6287.3|6285.3|7
1621444280000|2021-05-19 17:11:20|6287|6285|6287.3|6285.3|6287.3|6285.3|6286.8|6284.8|16
1621444290000|2021-05-19 17:11:30|6287|6285|6287.5|6285.5|6287.5|6285.5|6287|6285|3
1621444300000|2021-05-19 17:11:40|6287.8|6285.8|6287.3|6285.3|6287.8|6285.8|6287.3|6285.3|0
1621444310000|2021-05-19 17:11:50|6287.5|6285.5|6287.8|6285.8|6287.8|6285.8|6287.5|6285.5|4
1621444320000|2021-05-19 17:12:00|6287.5|6285.5|6287.3|6285.3|6287.8|6285.8|6287.3|6285.3|0
1621444330000|2021-05-19 17:12:10|6287|6285|6287.3|6285.3|6287.3|6285.3|6287|6285|2
1621444340000|2021-05-19 17:12:20|6287.5|6285.5|6287.3|6285.3|6287.5|6285.5|6287.3|6285.3|4
1621444350000|2021-05-19 17:12:30|6287.5|6285.5|6287.8|6285.8|6287.8|6285.8|6287.3|6285.3|0
1621444360000|2021-05-19 17:12:40|6288|6286|6288.8|6286.8|6288.8|6286.8|6288|6286|14
1621444370000|2021-05-19 17:12:50|6288.5|6286.5|6288.8|6286.8|6288.8|6286.8|6288.3|6286.3|8
1621444380000|2021-05-19 17:13:00|6289|6287|6288.8|6286.8|6289.3|6287.3|6288.8|6286.8|6
1621444400000|2021-05-19 17:13:20|6289|6287|6288.8|6286.8|6289|6287|6288.8|6286.8|2
1621444410000|2021-05-19 17:13:30|6289|6287|6288.5|6286.5|6289|6287|6288.3|6286.3|4
1621444420000|2021-05-19 17:13:40|6288.3|6286.3|6288.5|6286.5|6288.8|6286.8|6288.3|6286.3|2
1621444430000|2021-05-19 17:13:50|6288.8|6286.8|6288.8|6286.8|6288.8|6286.8|6288.8|6286.8|0
1621444440000|2021-05-19 17:14:00|6289|6287|6288.3|6286.3|6289|6287|6288.3|6286.3|6
1621444450000|2021-05-19 17:14:10|6288|6286|6288|6286|6288.5|6286.5|6288|6286|20
1621444460000|2021-05-19 17:14:20|6287.8|6285.8|6287.8|6285.8|6288|6286|6287.8|6285.8|0
1621444470000|2021-05-19 17:14:30|6288|6286|6288|6286|6288|6286|6288|6286|1
1621444480000|2021-05-19 17:14:40|6287.8|6285.8|6288.3|6286.3|6288.5|6286.5|6287.8|6285.8|0
1621444490000|2021-05-19 17:14:50|6288|6286|6288.3|6286.3|6288.3|6286.3|6288|6286|6
1621444500000|2021-05-19 17:15:00|6288.5|6286.5|6288.8|6286.8|6289|6287|6288.5|6286.5|11
1621444510000|2021-05-19 17:15:10|6289.3|6287.3|6289|6287|6289.3|6287.3|6288.8|6286.8|8
1621444520000|2021-05-19 17:15:20|6288.8|6286.8|6289.8|6287.8|6289.8|6287.8|6288.8|6286.8|13
1621444530000|2021-05-19 17:15:30|6289.5|6287.5|6289.3|6287.3|6289.5|6287.5|6289|6287|9
1621444540000|2021-05-19 17:15:40|6289.5|6287.5|6289.3|6287.3|6289.8|6287.8|6289.3|6287.3|4
1621444550000|2021-05-19 17:15:50|6289.5|6287.5|6288.8|6286.8|6289.8|6287.8|6288.8|6286.8|14
1621444560000|2021-05-19 17:16:00|6289|6287|6288.5|6286.5|6289|6287|6288.3|6286.3|2
1621444570000|2021-05-19 17:16:10|6288.8|6286.8|6288.5|6286.5|6289|6287|6288.5|6286.5|1
1621444580000|2021-05-19 17:16:20|6288.8|6286.8|6288.8|6286.8|6288.8|6286.8|6288.5|6286.5|1
1621444590000|2021-05-19 17:16:30|6289|6287|6289|6287|6289.3|6287.3|6289|6287|1
1621444600000|2021-05-19 17:16:40|6288.8|6286.8|6288.8|6286.8|6288.8|6286.8|6288.8|6286.8|0
1621444610000|2021-05-19 17:16:50|6288.5|6286.5|6288.8|6286.8|6288.8|6286.8|6288.5|6286.5|0
1621444620000|2021-05-19 17:17:00|6288.5|6286.5|6288.3|6286.3|6288.8|6286.8|6288.3|6286.3|3
1621444630000|2021-05-19 17:17:10|6288|6286|6287.8|6285.8|6288|6286|6287.8|6285.8|5
1621444640000|2021-05-19 17:17:20|6288|6286|6287.8|6285.8|6288.3|6286.3|6287.8|6285.8|1
1621444650000|2021-05-19 17:17:30|6288|6286|6287.3|6285.3|6288|6286|6287.3|6285.3|1
1621444660000|2021-05-19 17:17:40|6287.5|6285.5|6287.3|6285.3|6287.8|6285.8|6287|6285|1
1621444670000|2021-05-19 17:17:50|6287.5|6285.5|6287.8|6285.8|6287.8|6285.8|6287.3|6285.3|1
1621444680000|2021-05-19 17:18:00|6288.3|6286.3|6287.3|6285.3|6288.3|6286.3|6287.3|6285.3|13
1621444690000|2021-05-19 17:18:10|6287.5|6285.5|6287.8|6285.8|6287.8|6285.8|6287.3|6285.3|3
1621444700000|2021-05-19 17:18:20|6288|6286|6287.8|6285.8|6288.3|6286.3|6287.8|6285.8|3
1621444710000|2021-05-19 17:18:30|6288|6286|6288|6286|6288.3|6286.3|6287.8|6285.8|6
1621444720000|2021-05-19 17:18:40|6287.8|6285.8|6288.3|6286.3|6288.3|6286.3|6287.8|6285.8|8
1621444730000|2021-05-19 17:18:50|6288.8|6286.8|6288.8|6286.8|6288.8|6286.8|6288.8|6286.8|2
1621444740000|2021-05-19 17:19:00|6289|6287|6289.3|6287.3|6289.8|6287.8|6289|6287|7
1621444750000|2021-05-19 17:19:10|6289|6287|6288.8|6286.8|6289.3|6287.3|6288.5|6286.5|2
1621444760000|2021-05-19 17:19:20|6288.5|6286.5|6288.3|6286.3|6288.8|6286.8|6288.3|6286.3|7
1621444770000|2021-05-19 17:19:30|6288.5|6286.5|6289.3|6287.3|6289.3|6287.3|6288.5|6286.5|0
1621444780000|2021-05-19 17:19:40|6289|6287|6289|6287|6289.3|6287.3|6288.8|6286.8|4
1621444790000|2021-05-19 17:19:50|6289.3|6287.3|6288.8|6286.8|6289.3|6287.3|6288.5|6286.5|0
1621444800000|2021-05-19 17:20:00|6289|6287|6289.3|6287.3|6289.3|6287.3|6288.8|6286.8|0
1621444810000|2021-05-19 17:20:10|6289|6287|6289.3|6287.3|6289.3|6287.3|6288.8|6286.8|0
1621444820000|2021-05-19 17:20:20|6289|6287|6288.8|6286.8|6289.3|6287.3|6288.8|6286.8|6
1621444830000|2021-05-19 17:20:30|6288.5|6286.5|6288|6286|6288.5|6286.5|6288|6286|0
1621444840000|2021-05-19 17:20:40|6288.3|6286.3|6288.3|6286.3|6288.3|6286.3|6288|6286|1
1621444850000|2021-05-19 17:20:50|6288.5|6286.5|6288.5|6286.5|6289|6287|6288.5|6286.5|0
1621444860000|2021-05-19 17:21:00|6288.8|6286.8|6288.3|6286.3|6289.3|6287.3|6288.3|6286.3|1
1621444870000|2021-05-19 17:21:10|6288|6286|6288.3|6286.3|6288.3|6286.3|6288|6286|0
1621444890000|2021-05-19 17:21:30|6288|6286|6287.8|6285.8|6288|6286|6287.3|6285.3|2
1621444900000|2021-05-19 17:21:40|6287.5|6285.5|6287.5|6285.5|6287.8|6285.8|6287.3|6285.3|3
1621444910000|2021-05-19 17:21:50|6287.3|6285.3|6286.8|6284.8|6287.3|6285.3|6286.8|6284.8|6
1621444920000|2021-05-19 17:22:00|6287|6285|6286.8|6284.8|6287.3|6285.3|6286.8|6284.8|0
1621444930000|2021-05-19 17:22:10|6286.5|6284.5|6286.5|6284.5|6286.5|6284.5|6286.3|6284.3|2
1621444940000|2021-05-19 17:22:20|6286.3|6284.3|6286.3|6284.3|6286.8|6284.8|6286.3|6284.3|4
1621444950000|2021-05-19 17:22:30|6286.5|6284.5|6286.5|6284.5|6286.5|6284.5|6286.5|6284.5|6
1621444960000|2021-05-19 17:22:40|6286.3|6284.3|6286|6284|6286.5|6284.5|6286|6284|2
1621444970000|2021-05-19 17:22:50|6285.8|6283.8|6285.5|6283.5|6285.8|6283.8|6285.3|6283.3|3
1621444980000|2021-05-19 17:23:00|6285.3|6283.3|6285.8|6283.8|6285.8|6283.8|6285|6283|7
1621444990000|2021-05-19 17:23:10|6285.5|6283.5|6285.3|6283.3|6285.5|6283.5|6285.3|6283.3|4
1621445000000|2021-05-19 17:23:20|6285|6283|6285.3|6283.3|6285.3|6283.3|6284.8|6282.8|6
1621445010000|2021-05-19 17:23:30|6285|6283|6285|6283|6285.3|6283.3|6285|6283|0
1621445020000|2021-05-19 17:23:40|6285.3|6283.3|6285|6283|6285.3|6283.3|6284.8|6282.8|3
1621445030000|2021-05-19 17:23:50|6285.3|6283.3|6285.5|6283.5|6285.5|6283.5|6285|6283|1
1621445040000|2021-05-19 17:24:00|6285.3|6283.3|6285.3|6283.3|6285.8|6283.8|6285.3|6283.3|2
1621445050000|2021-05-19 17:24:10|6285.5|6283.5|6286|6284|6286|6284|6285.5|6283.5|9
1621445060000|2021-05-19 17:24:20|6285.8|6283.8|6285.3|6283.3|6285.8|6283.8|6285.3|6283.3|0
1621445070000|2021-05-19 17:24:30|6284.8|6282.8|6284.8|6282.8|6284.8|6282.8|6284.3|6282.3|7
1621445080000|2021-05-19 17:24:40|6284.5|6282.5|6284.5|6282.5|6284.5|6282.5|6284.3|6282.3|1
1621445090000|2021-05-19 17:24:50|6284.8|6282.8|6283.3|6281.3|6284.8|6282.8|6283.3|6281.3|16
1621445100000|2021-05-19 17:25:00|6283|6281|6283.3|6281.3|6283.5|6281.5|6282.5|6280.5|12
1621445110000|2021-05-19 17:25:10|6283.5|6281.5|6283|6281|6283.5|6281.5|6283|6281|0
1621445120000|2021-05-19 17:25:20|6282.8|6280.8|6283.8|6281.8|6283.8|6281.8|6282.5|6280.5|6
1621445130000|2021-05-19 17:25:30|6283.5|6281.5|6282.8|6280.8|6283.5|6281.5|6282.5|6280.5|0
1621445140000|2021-05-19 17:25:40|6282.5|6280.5|6282.5|6280.5|6282.8|6280.8|6282|6280|4
1621445150000|2021-05-19 17:25:50|6282.3|6280.3|6282.3|6280.3|6282.8|6280.8|6282|6280|0
1621445160000|2021-05-19 17:26:00|6282.5|6280.5|6282.3|6280.3|6283|6281|6282|6280|3
1621445170000|2021-05-19 17:26:10|6282.5|6280.5|6282.3|6280.3|6282.8|6280.8|6282.3|6280.3|0
1621445180000|2021-05-19 17:26:20|6282.5|6280.5|6281.8|6279.8|6282.5|6280.5|6281.8|6279.8|0
1621445200000|2021-05-19 17:26:40|6281.5|6279.5|6281.5|6279.5|6281.8|6279.8|6281.3|6279.3|14
1621445210000|2021-05-19 17:26:50|6281.3|6279.3|6281.3|6279.3|6281.3|6279.3|6281.3|6279.3|2
1621445220000|2021-05-19 17:27:00|6281.5|6279.5|6281.8|6279.8|6281.8|6279.8|6281.5|6279.5|6
1621445230000|2021-05-19 17:27:10|6282.3|6280.3|6282.3|6280.3|6282.3|6280.3|6281.8|6279.8|8
1621445240000|2021-05-19 17:27:20|6282.8|6280.8|6281.8|6279.8|6282.8|6280.8|6281.8|6279.8|5
1621445250000|2021-05-19 17:27:30|6282|6280|6281.8|6279.8|6282|6280|6281.3|6279.3|0
1621445260000|2021-05-19 17:27:40|6281.5|6279.5|6281.5|6279.5|6281.5|6279.5|6281|6279|0
1621445270000|2021-05-19 17:27:50|6281.8|6279.8|6282|6280|6282|6280|6281.5|6279.5|0
1621445280000|2021-05-19 17:28:00|6281.8|6279.8|6281.8|6279.8|6282|6280|6281.5|6279.5|2
1621445290000|2021-05-19 17:28:10|6281.5|6279.5|6281.5|6279.5|6281.8|6279.8|6280.8|6278.8|9
1621445300000|2021-05-19 17:28:20|6281.3|6279.3|6280.8|6278.8|6281.3|6279.3|6280.8|6278.8|3
1621445310000|2021-05-19 17:28:30|6280.3|6278.3|6280.3|6278.3|6280.3|6278.3|6280.3|6278.3|5
1621445320000|2021-05-19 17:28:40|6280.5|6278.5|6280.8|6278.8|6280.8|6278.8|6280.5|6278.5|2
1621445330000|2021-05-19 17:28:50|6280.5|6278.5|6280.3|6278.3|6280.5|6278.5|6280.3|6278.3|1
1621445340000|2021-05-19 17:29:00|6280|6278|6281|6279|6281.3|6279.3|6279.8|6277.8|4
1621445350000|2021-05-19 17:29:10|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|6280.3|6278.3|721
1621445360000|2021-05-19 17:29:20|6281|6279|6281|6279|6281|6279|6280.5|6278.5|0
1621445370000|2021-05-19 17:29:30|6281.3|6279.3|6282.3|6280.3|6282.5|6280.5|6281.3|6279.3|13
1621445380000|2021-05-19 17:29:40|6282.5|6280.5|6281.8|6279.8|6282.5|6280.5|6281.8|6279.8|2
1621445390000|2021-05-19 17:29:50|6282|6280|6282.5|6280.5|6282.8|6280.8|6282|6280|6
1621445400000|2021-05-19 17:30:00|6282.8|6280.8|6282.5|6280.5|6282.8|6280.8|6282.3|6280.3|3
1621445410000|2021-05-19 17:30:10|6282.8|6280.8|6282.5|6280.5|6283.3|6281.3|6282.3|6280.3|5
1621445420000|2021-05-19 17:30:20|6282.3|6280.3|6281.8|6279.8|6282.5|6280.5|6281.5|6279.5|2
1621445430000|2021-05-19 17:30:30|6282|6280|6282.8|6280.8|6282.8|6280.8|6282|6280|4
1621445440000|2021-05-19 17:30:40|6283|6281|6283.3|6281.3|6283.3|6281.3|6282.8|6280.8|0
1621445450000|2021-05-19 17:30:50|6283|6281|6283.3|6281.3|6283.3|6281.3|6282.8|6280.8|7
1621445460000|2021-05-19 17:31:00|6283|6281|6282.8|6280.8|6283.3|6281.3|6282.8|6280.8|5
1621445470000|2021-05-19 17:31:10|6283|6281|6283|6281|6283.3|6281.3|6283|6281|0
1621445480000|2021-05-19 17:31:20|6282.8|6280.8|6282|6280|6282.8|6280.8|6282|6280|9
1621445490000|2021-05-19 17:31:30|6282.3|6280.3|6281.5|6279.5|6282.3|6280.3|6281.3|6279.3|0
1621445500000|2021-05-19 17:31:40|6281.3|6279.3|6280.8|6278.8|6281.3|6279.3|6280.8|6278.8|2
1621445510000|2021-05-19 17:31:50|6281|6279|6281.5|6279.5|6281.5|6279.5|6281|6279|1
1621445520000|2021-05-19 17:32:00|6281.3|6279.3|6281|6279|6281.3|6279.3|6280.8|6278.8|0
1621445530000|2021-05-19 17:32:10|6280.8|6278.8|6281|6279|6281.5|6279.5|6280.8|6278.8|1
1621445540000|2021-05-19 17:32:20|6281.3|6279.3|6280.8|6278.8|6281.3|6279.3|6280.8|6278.8|0
1621445550000|2021-05-19 17:32:30|6281|6279|6281|6279|6281.3|6279.3|6281|6279|0
1621445560000|2021-05-19 17:32:40|6281.3|6279.3|6280.8|6278.8|6281.3|6279.3|6280.8|6278.8|3
1621445570000|2021-05-19 17:32:50|6281|6279|6280.8|6278.8|6281.3|6279.3|6280.5|6278.5|4
1621445580000|2021-05-19 17:33:00|6281|6279|6280.8|6278.8|6281|6279|6280.5|6278.5|0
1621445590000|2021-05-19 17:33:10|6280.5|6278.5|6280.8|6278.8|6280.8|6278.8|6280.5|6278.5|0
1621445600000|2021-05-19 17:33:20|6281|6279|6281|6279|6281.5|6279.5|6281|6279|0
1621445610000|2021-05-19 17:33:30|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|0
1621445620000|2021-05-19 17:33:40|6280.5|6278.5|6279.5|6277.5|6280.5|6278.5|6279.5|6277.5|0
1621445630000|2021-05-19 17:33:50|6279.3|6277.3|6279.3|6277.3|6279.5|6277.5|6278.8|6276.8|12
1621445640000|2021-05-19 17:34:00|6279.5|6277.5|6279.5|6277.5|6279.8|6277.8|6279.3|6277.3|0
1621445650000|2021-05-19 17:34:10|6279.3|6277.3|6279.3|6277.3|6279.8|6277.8|6279.3|6277.3|0
1621445660000|2021-05-19 17:34:20|6279.5|6277.5|6279|6277|6279.8|6277.8|6278.8|6276.8|4
1621445670000|2021-05-19 17:34:30|6278.8|6276.8|6278.3|6276.3|6279|6277|6278.3|6276.3|2
1621445690000|2021-05-19 17:34:50|6278|6276|6278|6276|6278.3|6276.3|6277.8|6275.8|2
1621445700000|2021-05-19 17:35:00|6277.8|6275.8|6277.8|6275.8|6278.3|6276.3|6277.8|6275.8|0
1621445710000|2021-05-19 17:35:10|6278|6276|6277.5|6275.5|6278.3|6276.3|6277.3|6275.3|4
1621445720000|2021-05-19 17:35:20|6277.8|6275.8|6277.3|6275.3|6277.8|6275.8|6277.3|6275.3|0
1621445730000|2021-05-19 17:35:30|6277.5|6275.5|6277.3|6275.3|6277.5|6275.5|6277.3|6275.3|2
1621445740000|2021-05-19 17:35:40|6277|6275|6276.3|6274.3|6277|6275|6276.3|6274.3|5
1621445750000|2021-05-19 17:35:50|6276|6274|6275|6273|6276.3|6274.3|6274.8|6272.8|22
1621445760000|2021-05-19 17:36:00|6275.3|6273.3|6275.3|6273.3|6275.3|6273.3|6274.8|6272.8|1
1621445770000|2021-05-19 17:36:10|6275|6273|6274.3|6272.3|6275.3|6273.3|6273.8|6271.8|8
1621445780000|2021-05-19 17:36:20|6274|6272|6273.3|6271.3|6274.3|6272.3|6273|6271|34
1621445790000|2021-05-19 17:36:30|6273|6271|6273.3|6271.3|6273.3|6271.3|6272.5|6270.5|30
1621445800000|2021-05-19 17:36:40|6273|6271|6272.3|6270.3|6273.5|6271.5|6272.3|6270.3|8
1621445810000|2021-05-19 17:36:50|6272|6270|6272.5|6270.5|6272.8|6270.8|6271.8|6269.8|7
1621445820000|2021-05-19 17:37:00|6272.8|6270.8|6273|6271|6273|6271|6272.5|6270.5|7
1621445830000|2021-05-19 17:37:10|6273.3|6271.3|6274|6272|6274.5|6272.5|6273.3|6271.3|4
1621445840000|2021-05-19 17:37:20|6273.8|6271.8|6274.3|6272.3|6274.8|6272.8|6273.8|6271.8|0
1621445850000|2021-05-19 17:37:30|6274|6272|6274.3|6272.3|6274.3|6272.3|6274|6272|0
1621445860000|2021-05-19 17:37:40|6274|6272|6273.3|6271.3|6274|6272|6273.3|6271.3|2
1621445870000|2021-05-19 17:37:50|6273.5|6271.5|6273.5|6271.5|6273.8|6271.8|6273.3|6271.3|3
1621445880000|2021-05-19 17:38:00|6273.8|6271.8|6274.3|6272.3|6274.5|6272.5|6273|6271|1
1621445890000|2021-05-19 17:38:10|6274|6272|6274|6272|6274.3|6272.3|6273.8|6271.8|0
1621445900000|2021-05-19 17:38:20|6273.8|6271.8|6274.3|6272.3|6274.3|6272.3|6273.8|6271.8|0
1621445910000|2021-05-19 17:38:30|6274.5|6272.5|6274.3|6272.3|6274.5|6272.5|6274.3|6272.3|1
1621445920000|2021-05-19 17:38:40|6274.5|6272.5|6274.3|6272.3|6274.5|6272.5|6274.3|6272.3|0
1621445930000|2021-05-19 17:38:50|6274.5|6272.5|6274.5|6272.5|6274.5|6272.5|6274.5|6272.5|1
1621445940000|2021-05-19 17:39:00|6274.8|6272.8|6275.8|6273.8|6275.8|6273.8|6274.8|6272.8|5
1621445950000|2021-05-19 17:39:10|6276|6274|6276.8|6274.8|6277|6275|6276|6274|5
1621445960000|2021-05-19 17:39:20|6276.5|6274.5|6276.5|6274.5|6277|6275|6276.3|6274.3|6
1621445970000|2021-05-19 17:39:30|6276.3|6274.3|6276.5|6274.5|6276.8|6274.8|6276.3|6274.3|0
1621445980000|2021-05-19 17:39:40|6276.3|6274.3|6275.8|6273.8|6276.5|6274.5|6275.8|6273.8|0
1621445990000|2021-05-19 17:39:50|6275.5|6273.5|6276|6274|6276|6274|6275.5|6273.5|0
1621446000000|2021-05-19 17:40:00|6276.3|6274.3|6276|6274|6276.3|6274.3|6276|6274|0
1621446010000|2021-05-19 17:40:10|6276.3|6274.3|6276|6274|6276.3|6274.3|6275.8|6273.8|0
1621446020000|2021-05-19 17:40:20|6275.8|6273.8|6274.5|6272.5|6275.8|6273.8|6274.5|6272.5|0
1621446030000|2021-05-19 17:40:30|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6273.8|6271.8|5
1621446040000|2021-05-19 17:40:40|6274|6272|6274|6272|6274.3|6272.3|6274|6272|0
1621446050000|2021-05-19 17:40:50|6274.3|6272.3|6274.8|6272.8|6275|6273|6274|6272|1
1621446060000|2021-05-19 17:41:00|6274.5|6272.5|6274|6272|6274.5|6272.5|6273.8|6271.8|2
1621446070000|2021-05-19 17:41:10|6274.3|6272.3|6274|6272|6274.5|6272.5|6273.8|6271.8|0
1621446080000|2021-05-19 17:41:20|6273.8|6271.8|6273.8|6271.8|6274|6272|6273.8|6271.8|1
1621446090000|2021-05-19 17:41:30|6274|6272|6273.8|6271.8|6274|6272|6273.8|6271.8|0
1621446100000|2021-05-19 17:41:40|6273.5|6271.5|6273.8|6271.8|6274|6272|6273.5|6271.5|0
1621446110000|2021-05-19 17:41:50|6274|6272|6274.8|6272.8|6274.8|6272.8|6273.8|6271.8|2
1621446120000|2021-05-19 17:42:00|6275|6273|6275|6273|6275.3|6273.3|6274.8|6272.8|0
1621446130000|2021-05-19 17:42:10|6274.8|6272.8|6275|6273|6275|6273|6274.5|6272.5|0
1621446140000|2021-05-19 17:42:20|6275.3|6273.3|6274.8|6272.8|6275.3|6273.3|6274.5|6272.5|6
1621446150000|2021-05-19 17:42:30|6275|6273|6274.8|6272.8|6275|6273|6274.5|6272.5|0
1621446160000|2021-05-19 17:42:40|6275|6273|6274.8|6272.8|6275.3|6273.3|6274.8|6272.8|1
1621446170000|2021-05-19 17:42:50|6275|6273|6274.8|6272.8|6275|6273|6274.8|6272.8|0
1621446180000|2021-05-19 17:43:00|6275|6273|6275|6273|6275.3|6273.3|6274.8|6272.8|1
1621446190000|2021-05-19 17:43:10|6275.3|6273.3|6274.5|6272.5|6275.3|6273.3|6274.5|6272.5|1
1621446200000|2021-05-19 17:43:20|6274.8|6272.8|6274.3|6272.3|6274.8|6272.8|6274.3|6272.3|0
1621446210000|2021-05-19 17:43:30|6274|6272|6274|6272|6274.3|6272.3|6273.8|6271.8|1
1621446220000|2021-05-19 17:43:40|6273.8|6271.8|6274|6272|6274.5|6272.5|6273.8|6271.8|3
1621446230000|2021-05-19 17:43:50|6274.3|6272.3|6274.3|6272.3|6274.3|6272.3|6274|6272|0
1621446240000|2021-05-19 17:44:00|6274|6272|6273.8|6271.8|6274|6272|6273.5|6271.5|0
1621446250000|2021-05-19 17:44:10|6274|6272|6274|6272|6274.5|6272.5|6273.8|6271.8|0
1621446260000|2021-05-19 17:44:20|6274.3|6272.3|6275.3|6273.3|6275.3|6273.3|6274.3|6272.3|1
1621446270000|2021-05-19 17:44:30|6275|6273|6275|6273|6275.3|6273.3|6274.5|6272.5|4
1621446280000|2021-05-19 17:44:40|6274.8|6272.8|6275.5|6273.5|6275.8|6273.8|6274.8|6272.8|1
1621446290000|2021-05-19 17:44:50|6275.8|6273.8|6275.3|6273.3|6275.8|6273.8|6275|6273|0
1621446300000|2021-05-19 17:45:00|6275|6273|6276.3|6274.3|6276.3|6274.3|6275|6273|12
1621446310000|2021-05-19 17:45:10|6276.5|6274.5|6277|6275|6277.3|6275.3|6276.5|6274.5|4
1621446320000|2021-05-19 17:45:20|6276.8|6274.8|6276.3|6274.3|6277.3|6275.3|6276.3|6274.3|0
1621446330000|2021-05-19 17:45:30|6276|6274|6276.5|6274.5|6276.8|6274.8|6276|6274|1
1621446340000|2021-05-19 17:45:40|6276.3|6274.3|6276.3|6274.3|6276.5|6274.5|6276.3|6274.3|5
1621446350000|2021-05-19 17:45:50|6276|6274|6275.8|6273.8|6276|6274|6275.8|6273.8|3
1621446360000|2021-05-19 17:46:00|6276|6274|6274.5|6272.5|6276|6274|6274.5|6272.5|1
1621446370000|2021-05-19 17:46:10|6274.8|6272.8|6275|6273|6275.3|6273.3|6274.5|6272.5|5
1621446380000|2021-05-19 17:46:20|6275.3|6273.3|6275.8|6273.8|6276|6274|6275|6273|1
1621446390000|2021-05-19 17:46:30|6275.5|6273.5|6275.8|6273.8|6275.8|6273.8|6275.3|6273.3|0
1621446400000|2021-05-19 17:46:40|6276|6274|6276.3|6274.3|6276.3|6274.3|6275.8|6273.8|1
1621446410000|2021-05-19 17:46:50|6275.8|6273.8|6275.8|6273.8|6276|6274|6275.8|6273.8|4
1621446420000|2021-05-19 17:47:00|6275.5|6273.5|6276|6274|6276|6274|6275.5|6273.5|4
1621446430000|2021-05-19 17:47:10|6275.8|6273.8|6276|6274|6276|6274|6275.8|6273.8|0
1621446440000|2021-05-19 17:47:20|6276.3|6274.3|6276.8|6274.8|6276.8|6274.8|6276.3|6274.3|1
1621446450000|2021-05-19 17:47:30|6277|6275|6277|6275|6277|6275|6277|6275|1
1621446460000|2021-05-19 17:47:40|6277.3|6275.3|6277.3|6275.3|6277.5|6275.5|6277.3|6275.3|0
1621446470000|2021-05-19 17:47:50|6277|6275|6276.8|6274.8|6277.5|6275.5|6276.8|6274.8|0
1621446480000|2021-05-19 17:48:00|6276.5|6274.5|6277.3|6275.3|6277.3|6275.3|6276.5|6274.5|2
1621446500000|2021-05-19 17:48:20|6277.5|6275.5|6277.8|6275.8|6277.8|6275.8|6277.5|6275.5|0
1621446510000|2021-05-19 17:48:30|6277.5|6275.5|6277.8|6275.8|6277.8|6275.8|6277.3|6275.3|1
1621446520000|2021-05-19 17:48:40|6278|6276|6278.5|6276.5|6278.5|6276.5|6278|6276|3
1621446530000|2021-05-19 17:48:50|6278.8|6276.8|6279|6277|6279|6277|6278.8|6276.8|5
1621446540000|2021-05-19 17:49:00|6279.3|6277.3|6278.8|6276.8|6279.3|6277.3|6278.8|6276.8|1
1621446550000|2021-05-19 17:49:10|6279|6277|6278.8|6276.8|6279|6277|6278.8|6276.8|2
1621446560000|2021-05-19 17:49:20|6278.5|6276.5|6278|6276|6278.5|6276.5|6278|6276|5
1621446570000|2021-05-19 17:49:30|6278.3|6276.3|6278|6276|6278.5|6276.5|6278|6276|7
1621446580000|2021-05-19 17:49:40|6278.3|6276.3|6279|6277|6279|6277|6278.3|6276.3|3
1621446590000|2021-05-19 17:49:50|6279.3|6277.3|6279.8|6277.8|6279.8|6277.8|6279|6277|2
1621446600000|2021-05-19 17:50:00|6279.5|6277.5|6279.5|6277.5|6280.3|6278.3|6279.3|6277.3|9
1621446610000|2021-05-19 17:50:10|6279.8|6277.8|6279.8|6277.8|6279.8|6277.8|6279.8|6277.8|0
1621446620000|2021-05-19 17:50:20|6280|6278|6280.8|6278.8|6280.8|6278.8|6280|6278|1
1621446630000|2021-05-19 17:50:30|6280.5|6278.5|6281|6279|6281.3|6279.3|6280.5|6278.5|8
1621446640000|2021-05-19 17:50:40|6280.8|6278.8|6281|6279|6281.3|6279.3|6280.8|6278.8|0
1621446650000|2021-05-19 17:50:50|6280.8|6278.8|6280.5|6278.5|6281|6279|6280.3|6278.3|0
1621446660000|2021-05-19 17:51:00|6280.8|6278.8|6279.8|6277.8|6280.8|6278.8|6279.8|6277.8|11
1621446670000|2021-05-19 17:51:10|6280|6278|6279.5|6277.5|6280|6278|6279.5|6277.5|0
1621446680000|2021-05-19 17:51:20|6279.3|6277.3|6279.8|6277.8|6279.8|6277.8|6279.3|6277.3|3
1621446690000|2021-05-19 17:51:30|6280|6278|6279|6277|6280|6278|6279|6277|12
1621446700000|2021-05-19 17:51:40|6278.8|6276.8|6278.8|6276.8|6278.8|6276.8|6278.8|6276.8|0
1621446710000|2021-05-19 17:51:50|6278.5|6276.5|6278.8|6276.8|6278.8|6276.8|6278.3|6276.3|8
1621446720000|2021-05-19 17:52:00|6279|6277|6279|6277|6279.3|6277.3|6279|6277|4
1621446730000|2021-05-19 17:52:10|6279.3|6277.3|6279.3|6277.3|6279.3|6277.3|6279|6277|0
1621446740000|2021-05-19 17:52:20|6279|6277|6279.5|6277.5|6279.5|6277.5|6279|6277|3
1621446750000|2021-05-19 17:52:30|6279.8|6277.8|6279.5|6277.5|6279.8|6277.8|6279.3|6277.3|0
1621446760000|2021-05-19 17:52:40|6279.3|6277.3|6278.5|6276.5|6279.3|6277.3|6278.5|6276.5|0
1621446770000|2021-05-19 17:52:50|6278.8|6276.8|6278.8|6276.8|6279.3|6277.3|6278.8|6276.8|3
1621446780000|2021-05-19 17:53:00|6279|6277|6279.8|6277.8|6279.8|6277.8|6279|6277|2
1621446790000|2021-05-19 17:53:10|6279.5|6277.5|6280.3|6278.3|6280.3|6278.3|6279.3|6277.3|6
1621446800000|2021-05-19 17:53:20|6280.5|6278.5|6280.3|6278.3|6280.8|6278.8|6280.3|6278.3|16
1621446810000|2021-05-19 17:53:30|6280.5|6278.5|6280.3|6278.3|6280.8|6278.8|6280.3|6278.3|0
1621446820000|2021-05-19 17:53:40|6280|6278|6280.5|6278.5|6280.5|6278.5|6280|6278|4
1621446830000|2021-05-19 17:53:50|6280.3|6278.3|6280|6278|6280.3|6278.3|6280|6278|2
1621446840000|2021-05-19 17:54:00|6279.8|6277.8|6279|6277|6279.8|6277.8|6279|6277|0
1621446850000|2021-05-19 17:54:10|6279.3|6277.3|6279.8|6277.8|6280|6278|6279|6277|0
1621446860000|2021-05-19 17:54:20|6280|6278|6280|6278|6280|6278|6279.5|6277.5|5
1621446870000|2021-05-19 17:54:30|6279.8|6277.8|6280.8|6278.8|6280.8|6278.8|6279.8|6277.8|0
1621446880000|2021-05-19 17:54:40|6281|6279|6281.3|6279.3|6281.3|6279.3|6280.8|6278.8|0
1621446890000|2021-05-19 17:54:50|6281|6279|6281|6279|6281.3|6279.3|6281|6279|0
1621446900000|2021-05-19 17:55:00|6280.8|6278.8|6281|6279|6281|6279|6280.8|6278.8|2
1621446910000|2021-05-19 17:55:10|6281.3|6279.3|6282|6280|6282|6280|6281.3|6279.3|5
1621446920000|2021-05-19 17:55:20|6282.3|6280.3|6281.3|6279.3|6282.3|6280.3|6281.3|6279.3|3
1621446930000|2021-05-19 17:55:30|6281|6279|6281.3|6279.3|6281.5|6279.5|6281|6279|1
1621446940000|2021-05-19 17:55:40|6281.5|6279.5|6281.8|6279.8|6282.3|6280.3|6281.5|6279.5|12
1621446950000|2021-05-19 17:55:50|6281.5|6279.5|6282|6280|6282|6280|6281.5|6279.5|10
1621446960000|2021-05-19 17:56:00|6281.8|6279.8|6280.8|6278.8|6282|6280|6280.8|6278.8|1
1621446970000|2021-05-19 17:56:10|6281|6279|6281|6279|6281|6279|6281|6279|0
1621446980000|2021-05-19 17:56:20|6280.8|6278.8|6281|6279|6281|6279|6280.8|6278.8|1
1621446990000|2021-05-19 17:56:30|6281.3|6279.3|6281.3|6279.3|6281.3|6279.3|6281.3|6279.3|0
1621447000000|2021-05-19 17:56:40|6281|6279|6281|6279|6281|6279|6281|6279|1
1621447010000|2021-05-19 17:56:50|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|6280.5|6278.5|9
1621447020000|2021-05-19 17:57:00|6281|6279|6281|6279|6281|6279|6281|6279|0
1621447030000|2021-05-19 17:57:10|6281.3|6279.3|6281.3|6279.3|6281.5|6279.5|6281.3|6279.3|3
1621447040000|2021-05-19 17:57:20|6281|6279|6280.5|6278.5|6281|6279|6280.5|6278.5|5
1621447050000|2021-05-19 17:57:30|6280.3|6278.3|6280|6278|6280.3|6278.3|6280|6278|0
1621447060000|2021-05-19 17:57:40|6279.8|6277.8|6279.5|6277.5|6279.8|6277.8|6279.5|6277.5|0
1621447080000|2021-05-19 17:58:00|6280|6278|6280.8|6278.8|6280.8|6278.8|6280|6278|1
1621447090000|2021-05-19 17:58:10|6281|6279|6281|6279|6281|6279|6281|6279|0
1621447100000|2021-05-19 17:58:20|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|6280.8|6278.8|0
1621447110000|2021-05-19 17:58:30|6281|6279|6280.8|6278.8|6281.3|6279.3|6280.8|6278.8|4
1621447120000|2021-05-19 17:58:40|6280.5|6278.5|6280.5|6278.5|6280.8|6278.8|6280|6278|1
1621447130000|2021-05-19 17:58:50|6280.3|6278.3|6278.8|6276.8|6280.3|6278.3|6278.8|6276.8|7
1621447140000|2021-05-19 17:59:00|6279.8|6277.8|6279.3|6277.3|6280.3|6278.3|6279.3|6277.3|8
1621447150000|2021-05-19 17:59:10|6279.5|6277.5|6278.3|6276.3|6279.8|6277.8|6278.3|6276.3|1
1621447160000|2021-05-19 17:59:20|6278.8|6276.8|6278|6276|6278.8|6276.8|6278|6276|3
1621447170000|2021-05-19 17:59:30|6277.8|6275.8|6278.5|6276.5|6278.5|6276.5|6277.8|6275.8|5
1621447180000|2021-05-19 17:59:40|6278.3|6276.3|6277.3|6275.3|6278.8|6276.8|6277|6275|5
1621447190000|2021-05-19 17:59:50|6277|6275|6277|6275|6277|6275|6276.8|6274.8|1
1621447200000|2021-05-19 18:00:00|6277.3|6275.3|6277.5|6275.5|6278.3|6276.3|6276.8|6274.8|12
1621447210000|2021-05-19 18:00:10|6277.8|6275.8|6279.5|6277.5|6279.8|6277.8|6277.8|6275.8|14
1621447220000|2021-05-19 18:00:20|6278.5|6276.5|6279|6277|6280.5|6278.5|6278.5|6276.5|13
1621447230000|2021-05-19 18:00:30|6278.3|6276.3|6278.8|6276.8|6278.8|6276.8|6278.3|6276.3|4
1621447240000|2021-05-19 18:00:40|6278.5|6276.5|6279.8|6277.8|6279.8|6277.8|6278.5|6276.5|1
1621447250000|2021-05-19 18:00:50|6280|6278|6280.5|6278.5|6280.5|6278.5|6280|6278|2
1621447260000|2021-05-19 18:01:00|6280.3|6278.3|6280|6278|6280.3|6278.3|6279.8|6277.8|2
1621447270000|2021-05-19 18:01:10|6280.3|6278.3|6281.8|6279.8|6281.8|6279.8|6280.3|6278.3|4
1621447280000|2021-05-19 18:01:20|6282|6280|6282|6280|6282|6280|6281.5|6279.5|0
1621447290000|2021-05-19 18:01:30|6282.3|6280.3|6282|6280|6282.5|6280.5|6281.8|6279.8|3
1621447300000|2021-05-19 18:01:40|6282.3|6280.3|6282.3|6280.3|6282.5|6280.5|6282|6280|3
1621447310000|2021-05-19 18:01:50|6282.5|6280.5|6282.3|6280.3|6283.3|6281.3|6282|6280|6
1621447320000|2021-05-19 18:02:00|6282|6280|6283.3|6281.3|6283.3|6281.3|6282|6280|4
1621447330000|2021-05-19 18:02:10|6283|6281|6282.8|6280.8|6283.3|6281.3|6282.5|6280.5|5
1621447340000|2021-05-19 18:02:20|6282.5|6280.5|6284.3|6282.3|6284.3|6282.3|6282.5|6280.5|22
1621447350000|2021-05-19 18:02:30|6284|6282|6284.3|6282.3|6284.8|6282.8|6284|6282|10
1621447360000|2021-05-19 18:02:40|6284.5|6282.5|6284.3|6282.3|6284.5|6282.5|6284.3|6282.3|0
1621447370000|2021-05-19 18:02:50|6284.5|6282.5|6284|6282|6285|6283|6283.8|6281.8|1
1621447380000|2021-05-19 18:03:00|6283.8|6281.8|6284|6282|6284.3|6282.3|6283.3|6281.3|2
1621447390000|2021-05-19 18:03:10|6284.3|6282.3|6283.8|6281.8|6284.3|6282.3|6283|6281|8
1621447400000|2021-05-19 18:03:20|6284|6282|6283.3|6281.3|6284.3|6282.3|6283.3|6281.3|1
1621447410000|2021-05-19 18:03:30|6283.8|6281.8|6284|6282|6284.8|6282.8|6283.8|6281.8|9
1621447420000|2021-05-19 18:03:40|6283.8|6281.8|6283.8|6281.8|6284.5|6282.5|6283.8|6281.8|0
1621447430000|2021-05-19 18:03:50|6284|6282|6283.8|6281.8|6284.3|6282.3|6283.8|6281.8|0
1621447440000|2021-05-19 18:04:00|6284|6282|6284|6282|6284.5|6282.5|6283.8|6281.8|0
1621447450000|2021-05-19 18:04:10|6283.8|6281.8|6281.3|6279.3|6284.3|6282.3|6279.5|6277.5|27
1621447460000|2021-05-19 18:04:20|6281.8|6279.8|6274.8|6272.8|6281.8|6279.8|6274.8|6272.8|46
1621447470000|2021-05-19 18:04:30|6274.3|6272.3|6268.5|6266.5|6274.3|6272.3|6268.3|6266.3|67
1621447480000|2021-05-19 18:04:40|6268.8|6266.8|6271.3|6269.3|6273.8|6271.8|6268.8|6266.8|29
1621447490000|2021-05-19 18:04:50|6271|6269|6272|6270|6273.3|6271.3|6271|6269|14
1621447500000|2021-05-19 18:05:00|6272.5|6270.5|6270|6268|6272.8|6270.8|6269.5|6267.5|16
1621447510000|2021-05-19 18:05:10|6270.3|6268.3|6270.8|6268.8|6271|6269|6269.3|6267.3|14
1621447520000|2021-05-19 18:05:20|6270.5|6268.5|6269.5|6267.5|6270.5|6268.5|6269.3|6267.3|5
1621447530000|2021-05-19 18:05:30|6269.3|6267.3|6265|6263|6269.5|6267.5|6263.8|6261.8|77
1621447540000|2021-05-19 18:05:40|6264.3|6262.3|6266.3|6264.3|6267.8|6265.8|6263.8|6261.8|14
1621447550000|2021-05-19 18:05:50|6266|6264|6266.5|6264.5|6266.8|6264.8|6264.5|6262.5|5
1621447560000|2021-05-19 18:06:00|6266.8|6264.8|6267.3|6265.3|6267.5|6265.5|6265.8|6263.8|2
1621447570000|2021-05-19 18:06:10|6267|6265|6269.3|6267.3|6269.5|6267.5|6266.8|6264.8|13
1621447580000|2021-05-19 18:06:20|6269.8|6267.8|6272.3|6270.3|6272.3|6270.3|6268.8|6266.8|9
1621447590000|2021-05-19 18:06:30|6272|6270|6271.5|6269.5|6272.5|6270.5|6270|6268|3
1621447600000|2021-05-19 18:06:40|6271.3|6269.3|6271.3|6269.3|6272.8|6270.8|6270.5|6268.5|7
1621447610000|2021-05-19 18:06:50|6270.8|6268.8|6270.5|6268.5|6270.8|6268.8|6269|6267|7
1621447620000|2021-05-19 18:07:00|6270.3|6268.3|6269|6267|6270.3|6268.3|6268.8|6266.8|4
1621447630000|2021-05-19 18:07:10|6268.8|6266.8|6271|6269|6271.8|6269.8|6268.8|6266.8|7
1621447640000|2021-05-19 18:07:20|6271.5|6269.5|6270.8|6268.8|6272|6270|6270|6268|10
1621447650000|2021-05-19 18:07:30|6270.5|6268.5|6269.3|6267.3|6271.3|6269.3|6269.3|6267.3|8
1621447660000|2021-05-19 18:07:40|6269.5|6267.5|6268|6266|6269.8|6267.8|6268|6266|3
1621447670000|2021-05-19 18:07:50|6268.3|6266.3|6267.5|6265.5|6269.8|6267.8|6267.5|6265.5|6
1621447680000|2021-05-19 18:08:00|6267.3|6265.3|6268|6266|6269.5|6267.5|6267.3|6265.3|8
1621447690000|2021-05-19 18:08:10|6267.8|6265.8|6267.8|6265.8|6268|6266|6266.3|6264.3|11
1621447700000|2021-05-19 18:08:20|6268|6266|6268.5|6266.5|6268.8|6266.8|6267|6265|4
1621447710000|2021-05-19 18:08:30|6268.8|6266.8|6267.8|6265.8|6268.8|6266.8|6267.3|6265.3|0
1621447720000|2021-05-19 18:08:40|6268|6266|6268.3|6266.3|6269|6267|6267.8|6265.8|7
1621447730000|2021-05-19 18:08:50|6268.5|6266.5|6269.8|6267.8|6270|6268|6268.5|6266.5|0
1621447740000|2021-05-19 18:09:00|6270|6268|6271.5|6269.5|6272.3|6270.3|6270|6268|2
1621447750000|2021-05-19 18:09:10|6271.8|6269.8|6270.5|6268.5|6271.8|6269.8|6270|6268|6
1621447760000|2021-05-19 18:09:20|6270.8|6268.8|6270|6268|6271.5|6269.5|6270|6268|5
1621447770000|2021-05-19 18:09:30|6270.3|6268.3|6272.8|6270.8|6273|6271|6270|6268|8
1621447780000|2021-05-19 18:09:40|6273|6271|6272|6270|6273.3|6271.3|6271.5|6269.5|2
1621447790000|2021-05-19 18:09:50|6271.8|6269.8|6271.8|6269.8|6273|6271|6271.3|6269.3|4
1621447800000|2021-05-19 18:10:00|6271|6269|6271.5|6269.5|6271.8|6269.8|6270|6268|2
1621447810000|2021-05-19 18:10:10|6271.3|6269.3|6271.5|6269.5|6271.8|6269.8|6270.5|6268.5|8
1621447820000|2021-05-19 18:10:20|6271.8|6269.8|6273|6271|6273.3|6271.3|6271.5|6269.5|4
1621447830000|2021-05-19 18:10:30|6273.3|6271.3|6272|6270|6273.3|6271.3|6271.5|6269.5|4
1621447840000|2021-05-19 18:10:40|6271.8|6269.8|6271.8|6269.8|6272.3|6270.3|6270.5|6268.5|2
1621447850000|2021-05-19 18:10:50|6271.5|6269.5|6270.5|6268.5|6271.8|6269.8|6270.5|6268.5|4
1621447860000|2021-05-19 18:11:00|6270.3|6268.3|6269|6267|6270.3|6268.3|6268.8|6266.8|3
1621447870000|2021-05-19 18:11:10|6269.3|6267.3|6269.5|6267.5|6270|6268|6268.8|6266.8|2
1621447880000|2021-05-19 18:11:20|6269.3|6267.3|6269|6267|6269.8|6267.8|6268.8|6266.8|0
1621447890000|2021-05-19 18:11:30|6268.8|6266.8|6266.3|6264.3|6268.8|6266.8|6265.8|6263.8|2
1621447900000|2021-05-19 18:11:40|6266.5|6264.5|6268|6266|6268.5|6266.5|6266|6264|3
1621447910000|2021-05-19 18:11:50|6268.3|6266.3|6267.5|6265.5|6269.5|6267.5|6267|6265|2
1621447920000|2021-05-19 18:12:00|6267.8|6265.8|6267.8|6265.8|6268|6266|6266|6264|0
1621447930000|2021-05-19 18:12:10|6267.5|6265.5|6267.3|6265.3|6267.8|6265.8|6266.8|6264.8|2
1621447940000|2021-05-19 18:12:20|6267.5|6265.5|6267.5|6265.5|6267.8|6265.8|6266.8|6264.8|2
1621447950000|2021-05-19 18:12:30|6267.3|6265.3|6267.5|6265.5|6267.5|6265.5|6266.3|6264.3|6
1621447960000|2021-05-19 18:12:40|6267.3|6265.3|6268.3|6266.3|6268.5|6266.5|6267.3|6265.3|3
1621447970000|2021-05-19 18:12:50|6267.8|6265.8|6267|6265|6268|6266|6266.8|6264.8|2
1621447980000|2021-05-19 18:13:00|6266.3|6264.3|6267|6265|6267.8|6265.8|6265.8|6263.8|8
1621447990000|2021-05-19 18:13:10|6266.8|6264.8|6267|6265|6267.5|6265.5|6266.3|6264.3|3
1621448000000|2021-05-19 18:13:20|6266.8|6264.8|6266|6264|6267.5|6265.5|6266|6264|4
1621448010000|2021-05-19 18:13:30|6265.8|6263.8|6267|6265|6267|6265|6265.5|6263.5|2
1621448020000|2021-05-19 18:13:40|6266.8|6264.8|6267|6265|6267.3|6265.3|6266.5|6264.5|1
1621448030000|2021-05-19 18:13:50|6267.3|6265.3|6267.8|6265.8|6268.5|6266.5|6266.8|6264.8|19
1621448040000|2021-05-19 18:14:00|6267.5|6265.5|6267.8|6265.8|6268|6266|6266|6264|4
1621448050000|2021-05-19 18:14:10|6268|6266|6266|6264|6268|6266|6265.8|6263.8|1
1621448060000|2021-05-19 18:14:20|6265.8|6263.8|6268.3|6266.3|6268.3|6266.3|6265.8|6263.8|2
1621448070000|2021-05-19 18:14:30|6268|6266|6267.5|6265.5|6269|6267|6267.3|6265.3|7
1621448080000|2021-05-19 18:14:40|6267.3|6265.3|6266.5|6264.5|6267.3|6265.3|6266|6264|15
1621448090000|2021-05-19 18:14:50|6266.3|6264.3|6266.5|6264.5|6267|6265|6266.3|6264.3|2
1621448100000|2021-05-19 18:15:00|6266.3|6264.3|6266|6264|6266.8|6264.8|6265.8|6263.8|3
1621448110000|2021-05-19 18:15:10|6266.3|6264.3|6264|6262|6266.5|6264.5|6263.8|6261.8|28
1621448120000|2021-05-19 18:15:20|6263.8|6261.8|6262.3|6260.3|6264|6262|6262.3|6260.3|7
1621448130000|2021-05-19 18:15:30|6262|6260|6262|6260|6262.8|6260.8|6262|6260|5
1621448140000|2021-05-19 18:15:40|6261.8|6259.8|6261|6259|6262.3|6260.3|6260.8|6258.8|41
1621448150000|2021-05-19 18:15:50|6260.8|6258.8|6262|6260|6262.3|6260.3|6260.8|6258.8|8
1621448160000|2021-05-19 18:16:00|6262.3|6260.3|6262.3|6260.3|6262.5|6260.5|6260.8|6258.8|7
1621448170000|2021-05-19 18:16:10|6262|6260|6262.3|6260.3|6262.5|6260.5|6261.5|6259.5|1
1621448180000|2021-05-19 18:16:20|6262|6260|6262|6260|6262.5|6260.5|6261.8|6259.8|3
1621448190000|2021-05-19 18:16:30|6261.8|6259.8|6262|6260|6262.3|6260.3|6261|6259|6
1621448200000|2021-05-19 18:16:40|6261.8|6259.8|6262|6260|6263|6261|6261.5|6259.5|13
1621448210000|2021-05-19 18:16:50|6261.8|6259.8|6262|6260|6262|6260|6260.5|6258.5|8
1621448220000|2021-05-19 18:17:00|6262.3|6260.3|6263|6261|6263.8|6261.8|6262|6260|4
1621448230000|2021-05-19 18:17:10|6262.8|6260.8|6261.5|6259.5|6263|6261|6261.5|6259.5|4
1621448240000|2021-05-19 18:17:20|6261.8|6259.8|6262|6260|6262.3|6260.3|6260.5|6258.5|6
1621448250000|2021-05-19 18:17:30|6261.8|6259.8|6262.5|6260.5|6263|6261|6261.5|6259.5|0
1621448260000|2021-05-19 18:17:40|6262.8|6260.8|6262.8|6260.8|6263.5|6261.5|6262.3|6260.3|10
1621448270000|2021-05-19 18:17:50|6263|6261|6265|6263|6265|6263|6262.5|6260.5|2
1621448280000|2021-05-19 18:18:00|6264.8|6262.8|6263.5|6261.5|6264.8|6262.8|6263|6261|5
1621448290000|2021-05-19 18:18:10|6263.8|6261.8|6263.8|6261.8|6264.5|6262.5|6263.5|6261.5|1
1621448300000|2021-05-19 18:18:20|6264|6262|6262.5|6260.5|6264|6262|6262.5|6260.5|10
1621448310000|2021-05-19 18:18:30|6262.8|6260.8|6262|6260|6262.8|6260.8|6261.5|6259.5|0
1621448320000|2021-05-19 18:18:40|6261.8|6259.8|6262.3|6260.3|6262.5|6260.5|6261.5|6259.5|1
1621448330000|2021-05-19 18:18:50|6262.5|6260.5|6264|6262|6264.3|6262.3|6262.5|6260.5|1
1621448340000|2021-05-19 18:19:00|6263.8|6261.8|6263.5|6261.5|6264.3|6262.3|6263|6261|5
1621448350000|2021-05-19 18:19:10|6263.3|6261.3|6263|6261|6263.5|6261.5|6262.5|6260.5|0
1621448360000|2021-05-19 18:19:20|6263.3|6261.3|6263.5|6261.5|6264.8|6262.8|6263|6261|10
1621448370000|2021-05-19 18:19:30|6263.3|6261.3|6262.5|6260.5|6264|6262|6262.5|6260.5|1
1621448380000|2021-05-19 18:19:40|6262.8|6260.8|6263.3|6261.3|6264.5|6262.5|6262.8|6260.8|0
1621448390000|2021-05-19 18:19:50|6263.5|6261.5|6265.3|6263.3|6266|6264|6263.3|6261.3|1
1621448400000|2021-05-19 18:20:00|6265.5|6263.5|6266|6264|6266.5|6264.5|6265.3|6263.3|8
1621448410000|2021-05-19 18:20:10|6266.3|6264.3|6268|6266|6268.5|6266.5|6266|6264|7
1621448420000|2021-05-19 18:20:20|6268.3|6266.3|6271.8|6269.8|6272|6270|6268.3|6266.3|37
1621448430000|2021-05-19 18:20:30|6272|6270|6273|6271|6274|6272|6271.8|6269.8|14
1621448440000|2021-05-19 18:20:40|6273.3|6271.3|6270.5|6268.5|6273.5|6271.5|6270.3|6268.3|17
1621448450000|2021-05-19 18:20:50|6270.8|6268.8|6269.5|6267.5|6272|6270|6269.5|6267.5|4
1621448460000|2021-05-19 18:21:00|6269.3|6267.3|6271.5|6269.5|6271.5|6269.5|6269|6267|3
1621448470000|2021-05-19 18:21:10|6271|6269|6270.8|6268.8|6272|6270|6270.3|6268.3|0
1621448480000|2021-05-19 18:21:20|6270.5|6268.5|6271.8|6269.8|6271.8|6269.8|6270|6268|3
1621448490000|2021-05-19 18:21:30|6272|6270|6271.5|6269.5|6272.5|6270.5|6271|6269|0
1621448500000|2021-05-19 18:21:40|6271.3|6269.3|6272.5|6270.5|6272.8|6270.8|6271.3|6269.3|1
1621448510000|2021-05-19 18:21:50|6272.3|6270.3|6274|6272|6274.3|6272.3|6272|6270|8
1621448520000|2021-05-19 18:22:00|6273.8|6271.8|6273.8|6271.8|6275.5|6273.5|6273.8|6271.8|21
1621448530000|2021-05-19 18:22:10|6274|6272|6276.8|6274.8|6276.8|6274.8|6273.8|6271.8|9
1621448540000|2021-05-19 18:22:20|6276.5|6274.5|6279|6277|6279|6277|6276.5|6274.5|47
1621448550000|2021-05-19 18:22:30|6279.3|6277.3|6279.3|6277.3|6280.5|6278.5|6278.8|6276.8|28
1621448560000|2021-05-19 18:22:40|6279|6277|6280.3|6278.3|6280.3|6278.3|6278.8|6276.8|4
1621448570000|2021-05-19 18:22:50|6280|6278|6280.5|6278.5|6280.5|6278.5|6279.3|6277.3|16
1621448580000|2021-05-19 18:23:00|6280.8|6278.8|6281.3|6279.3|6281.8|6279.8|6280.5|6278.5|19
1621448590000|2021-05-19 18:23:10|6281.5|6279.5|6282.5|6280.5|6282.5|6280.5|6281|6279|5
1621448600000|2021-05-19 18:23:20|6282.3|6280.3|6284|6282|6284.3|6282.3|6282.3|6280.3|15
1621448610000|2021-05-19 18:23:30|6284.3|6282.3|6285|6283|6285.5|6283.5|6284|6282|10
1621448620000|2021-05-19 18:23:40|6285.3|6283.3|6285.3|6283.3|6286.5|6284.5|6283.8|6281.8|15
1621448630000|2021-05-19 18:23:50|6285|6283|6285.5|6283.5|6286.3|6284.3|6284.3|6282.3|16
1621448640000|2021-05-19 18:24:00|6285.8|6283.8|6284|6282|6286|6284|6283.5|6281.5|10
1621448650000|2021-05-19 18:24:10|6284.3|6282.3|6283.8|6281.8|6285|6283|6283.8|6281.8|1
1621448660000|2021-05-19 18:24:20|6284.3|6282.3|6282.5|6280.5|6284.8|6282.8|6282|6280|9
1621448670000|2021-05-19 18:24:30|6282.8|6280.8|6282.5|6280.5|6283.8|6281.8|6281.5|6279.5|8
1621448680000|2021-05-19 18:24:40|6282.8|6280.8|6284|6282|6284.3|6282.3|6282.8|6280.8|5
1621448690000|2021-05-19 18:24:50|6284.3|6282.3|6283.5|6281.5|6284.8|6282.8|6283.3|6281.3|3
1621448700000|2021-05-19 18:25:00|6283.3|6281.3|6281.8|6279.8|6284.5|6282.5|6281.8|6279.8|10
1621448710000|2021-05-19 18:25:10|6282|6280|6281.5|6279.5|6282.3|6280.3|6280.5|6278.5|3
1621448720000|2021-05-19 18:25:20|6281.8|6279.8|6282|6280|6282.3|6280.3|6281|6279|0
1621448730000|2021-05-19 18:25:30|6282.3|6280.3|6281|6279|6282.5|6280.5|6281|6279|11
1621448740000|2021-05-19 18:25:40|6280.8|6278.8|6281.3|6279.3|6281.3|6279.3|6280.3|6278.3|6
1621448750000|2021-05-19 18:25:50|6281|6279|6281|6279|6282|6280|6280.5|6278.5|1
1621448760000|2021-05-19 18:26:00|6280.8|6278.8|6282|6280|6282.3|6280.3|6280.5|6278.5|1
1621448770000|2021-05-19 18:26:10|6281.8|6279.8|6282.3|6280.3|6283.5|6281.5|6281.8|6279.8|18
1621448780000|2021-05-19 18:26:20|6282|6280|6281.5|6279.5|6282.5|6280.5|6281.5|6279.5|17
1621448790000|2021-05-19 18:26:30|6282|6280|6283.5|6281.5|6283.5|6281.5|6281.8|6279.8|9
1621448800000|2021-05-19 18:26:40|6283.3|6281.3|6281.8|6279.8|6283.8|6281.8|6281.8|6279.8|3
1621448810000|2021-05-19 18:26:50|6282|6280|6281.5|6279.5|6282.5|6280.5|6281.5|6279.5|1
1621448820000|2021-05-19 18:27:00|6281.8|6279.8|6281.8|6279.8|6282.8|6280.8|6281.8|6279.8|4
1621448830000|2021-05-19 18:27:10|6282|6280|6282.3|6280.3|6282.3|6280.3|6281.5|6279.5|0
1621448840000|2021-05-19 18:27:20|6282|6280|6280.8|6278.8|6282|6280|6280.5|6278.5|12
1621448850000|2021-05-19 18:27:30|6281|6279|6281.8|6279.8|6282|6280|6280.8|6278.8|1
1621448860000|2021-05-19 18:27:40|6282|6280|6281.5|6279.5|6282.5|6280.5|6281.5|6279.5|0
1621448870000|2021-05-19 18:27:50|6281.3|6279.3|6279|6277|6281.3|6279.3|6279|6277|4
1621448880000|2021-05-19 18:28:00|6279.3|6277.3|6280|6278|6280.3|6278.3|6279.3|6277.3|2
1621448890000|2021-05-19 18:28:10|6279.8|6277.8|6281.8|6279.8|6281.8|6279.8|6279.8|6277.8|1
1621448900000|2021-05-19 18:28:20|6281.5|6279.5|6281.8|6279.8|6282.3|6280.3|6281.3|6279.3|4
1621448910000|2021-05-19 18:28:30|6281.5|6279.5|6281.5|6279.5|6282|6280|6281.5|6279.5|1
1621448920000|2021-05-19 18:28:40|6281.3|6279.3|6281|6279|6281.5|6279.5|6280.8|6278.8|4
1621448930000|2021-05-19 18:28:50|6281.3|6279.3|6282|6280|6282|6280|6281|6279|1
1621448940000|2021-05-19 18:29:00|6282.3|6280.3|6281.5|6279.5|6282.3|6280.3|6281|6279|2
1621448950000|2021-05-19 18:29:10|6281.3|6279.3|6282.3|6280.3|6282.5|6280.5|6281.3|6279.3|1
1621448960000|2021-05-19 18:29:20|6282.5|6280.5|6282.5|6280.5|6282.5|6280.5|6281.8|6279.8|2
1621448970000|2021-05-19 18:29:30|6282.3|6280.3|6284|6282|6284|6282|6282.3|6280.3|4
1621448980000|2021-05-19 18:29:40|6284.3|6282.3|6283.5|6281.5|6284.3|6282.3|6283.5|6281.5|15
1621448990000|2021-05-19 18:29:50|6283.3|6281.3|6283.5|6281.5|6283.5|6281.5|6282.3|6280.3|18
1621449000000|2021-05-19 18:30:00|6283.3|6281.3|6283.3|6281.3|6284.3|6282.3|6283.3|6281.3|6
1621449010000|2021-05-19 18:30:10|6283.5|6281.5|6284.5|6282.5|6284.5|6282.5|6283.3|6281.3|4
1621449020000|2021-05-19 18:30:20|6284.3|6282.3|6285.3|6283.3|6285.3|6283.3|6283.8|6281.8|6
1621449030000|2021-05-19 18:30:30|6284.8|6282.8|6286.5|6284.5|6287|6285|6284.8|6282.8|13
1621449040000|2021-05-19 18:30:40|6286.8|6284.8|6287|6285|6287.5|6285.5|6286.3|6284.3|19
1621449050000|2021-05-19 18:30:50|6286.8|6284.8|6286.5|6284.5|6287|6285|6285|6283|9
1621449060000|2021-05-19 18:31:00|6286.8|6284.8|6286.5|6284.5|6287.3|6285.3|6286.3|6284.3|7
1621449070000|2021-05-19 18:31:10|6286.8|6284.8|6286.8|6284.8|6287.3|6285.3|6286.5|6284.5|5
1621449080000|2021-05-19 18:31:20|6286.5|6284.5|6287|6285|6287.5|6285.5|6286.5|6284.5|1
1621449090000|2021-05-19 18:31:30|6287.3|6285.3|6286|6284|6287.3|6285.3|6285.5|6283.5|14
1621449100000|2021-05-19 18:31:40|6285.8|6283.8|6286.5|6284.5|6287|6285|6285.8|6283.8|4
1621449110000|2021-05-19 18:31:50|6286.8|6284.8|6286|6284|6287.3|6285.3|6286|6284|2
1621449120000|2021-05-19 18:32:00|6285.8|6283.8|6285.5|6283.5|6287|6285|6285.3|6283.3|13
1621449130000|2021-05-19 18:32:10|6285.8|6283.8|6287|6285|6287.5|6285.5|6285.5|6283.5|9
1621449140000|2021-05-19 18:32:20|6286.8|6284.8|6285.5|6283.5|6286.8|6284.8|6285.3|6283.3|7
1621449150000|2021-05-19 18:32:30|6286|6284|6286.5|6284.5|6286.5|6284.5|6285.8|6283.8|6
1621449160000|2021-05-19 18:32:40|6286.8|6284.8|6284|6282|6286.8|6284.8|6283.8|6281.8|41
1621449170000|2021-05-19 18:32:50|6283.8|6281.8|6282.8|6280.8|6284.8|6282.8|6282.8|6280.8|10
1621449180000|2021-05-19 18:33:00|6282.5|6280.5|6284.3|6282.3|6284.5|6282.5|6282.5|6280.5|15
1621449190000|2021-05-19 18:33:10|6284.5|6282.5|6284.5|6282.5|6285|6283|6283.8|6281.8|1
1621449200000|2021-05-19 18:33:20|6284.8|6282.8|6282.5|6280.5|6284.8|6282.8|6282.5|6280.5|2
1621449210000|2021-05-19 18:33:30|6282.3|6280.3|6282.8|6280.8|6282.8|6280.8|6282|6280|10
1621449220000|2021-05-19 18:33:40|6283|6281|6280.5|6278.5|6283|6281|6280.3|6278.3|16
1621449230000|2021-05-19 18:33:50|6280.3|6278.3|6279.3|6277.3|6281.8|6279.8|6279.3|6277.3|8
1621449240000|2021-05-19 18:34:00|6279|6277|6278.8|6276.8|6279.8|6277.8|6278.3|6276.3|9
1621449250000|2021-05-19 18:34:10|6279|6277|6278.8|6276.8|6279.5|6277.5|6278.3|6276.3|10
1621449260000|2021-05-19 18:34:20|6278.5|6276.5|6279|6277|6279.3|6277.3|6278.3|6276.3|1
1621449270000|2021-05-19 18:34:30|6279.3|6277.3|6280|6278|6280.8|6278.8|6279|6277|9
1621449280000|2021-05-19 18:34:40|6280.3|6278.3|6279.5|6277.5|6280.3|6278.3|6279.5|6277.5|2
1621449290000|2021-05-19 18:34:50|6279.3|6277.3|6279|6277|6279.3|6277.3|6277.8|6275.8|1
1621449300000|2021-05-19 18:35:00|6279.3|6277.3|6278|6276|6279.3|6277.3|6277|6275|13
1621449310000|2021-05-19 18:35:10|6278.3|6276.3|6278|6276|6278.5|6276.5|6277.8|6275.8|2
1621449320000|2021-05-19 18:35:20|6277.8|6275.8|6280|6278|6280|6278|6277.5|6275.5|1
1621449330000|2021-05-19 18:35:30|6279.5|6277.5|6277.3|6275.3|6279.5|6277.5|6276.8|6274.8|3
1621449340000|2021-05-19 18:35:40|6277|6275|6278|6276|6278.8|6276.8|6277|6275|1
1621449350000|2021-05-19 18:35:50|6278.3|6276.3|6278.5|6276.5|6278.5|6276.5|6277.8|6275.8|0
1621449360000|2021-05-19 18:36:00|6278.8|6276.8|6280|6278|6280.8|6278.8|6278.8|6276.8|11
1621449370000|2021-05-19 18:36:10|6279.8|6277.8|6278.3|6276.3|6279.8|6277.8|6278|6276|1
1621449380000|2021-05-19 18:36:20|6278.5|6276.5|6278.5|6276.5|6279|6277|6278|6276|0
1621449390000|2021-05-19 18:36:30|6278.8|6276.8|6280.3|6278.3|6280.5|6278.5|6278.5|6276.5|1
1621449400000|2021-05-19 18:36:40|6280|6278|6280|6278|6280.5|6278.5|6279.5|6277.5|0
1621449410000|2021-05-19 18:36:50|6279.8|6277.8|6279|6277|6280|6278|6279|6277|2
1621449420000|2021-05-19 18:37:00|6278.8|6276.8|6277.5|6275.5|6279.5|6277.5|6277.5|6275.5|6
1621449430000|2021-05-19 18:37:10|6277.3|6275.3|6276.3|6274.3|6277.3|6275.3|6276.3|6274.3|11
1621449440000|2021-05-19 18:37:20|6276|6274|6275.3|6273.3|6277|6275|6275.3|6273.3|11
1621449450000|2021-05-19 18:37:30|6274.8|6272.8|6275.3|6273.3|6275.5|6273.5|6274.3|6272.3|7
1621449460000|2021-05-19 18:37:40|6275|6273|6273.8|6271.8|6275.3|6273.3|6272.8|6270.8|14
1621449470000|2021-05-19 18:37:50|6273.5|6271.5|6273.8|6271.8|6274|6272|6273|6271|8
1621449480000|2021-05-19 18:38:00|6273.5|6271.5|6272.3|6270.3|6274|6272|6272|6270|4
1621449490000|2021-05-19 18:38:10|6272|6270|6272|6270|6272.8|6270.8|6271.8|6269.8|17
1621449500000|2021-05-19 18:38:20|6271.8|6269.8|6269.8|6267.8|6272|6270|6269.8|6267.8|12
1621449510000|2021-05-19 18:38:30|6270|6268|6271|6269|6271.5|6269.5|6270|6268|2
1621449520000|2021-05-19 18:38:40|6271.3|6269.3|6271|6269|6272|6270|6270.5|6268.5|9
1621449530000|2021-05-19 18:38:50|6271.3|6269.3|6271|6269|6272|6270|6271|6269|1
1621449540000|2021-05-19 18:39:00|6271.3|6269.3|6272|6270|6272|6270|6270.3|6268.3|5
1621449550000|2021-05-19 18:39:10|6271.8|6269.8|6271.5|6269.5|6272|6270|6270.8|6268.8|0
1621449560000|2021-05-19 18:39:20|6271.3|6269.3|6272.5|6270.5|6272.5|6270.5|6271.3|6269.3|2
1621449570000|2021-05-19 18:39:30|6272.3|6270.3|6271|6269|6272.3|6270.3|6271|6269|0
1621449580000|2021-05-19 18:39:40|6271.5|6269.5|6271|6269|6272.3|6270.3|6270.8|6268.8|3
1621449590000|2021-05-19 18:39:50|6271.3|6269.3|6270.3|6268.3|6271.5|6269.5|6270|6268|7
1621449600000|2021-05-19 18:40:00|6270.5|6268.5|6270.5|6268.5|6271.5|6269.5|6270|6268|10
1621449610000|2021-05-19 18:40:10|6270.3|6268.3|6269.3|6267.3|6271.5|6269.5|6269.3|6267.3|1
1621449620000|2021-05-19 18:40:20|6269|6267|6268|6266|6269.5|6267.5|6268|6266|4
1621449630000|2021-05-19 18:40:30|6268.3|6266.3|6268.5|6266.5|6269|6267|6268|6266|1
1621449640000|2021-05-19 18:40:40|6269|6267|6268.8|6266.8|6269|6267|6268|6266|0
1621449650000|2021-05-19 18:40:50|6268.5|6266.5|6269|6267|6270|6268|6268.5|6266.5|1
1621449660000|2021-05-19 18:41:00|6269.3|6267.3|6270|6268|6270.5|6268.5|6269.3|6267.3|0
1621449670000|2021-05-19 18:41:10|6269.8|6267.8|6269|6267|6270|6268|6269|6267|1
1621449680000|2021-05-19 18:41:20|6268.8|6266.8|6266|6264|6268.8|6266.8|6266|6264|26
1621449690000|2021-05-19 18:41:30|6266.3|6264.3|6267.3|6265.3|6267.3|6265.3|6266|6264|1
1621449700000|2021-05-19 18:41:40|6267.5|6265.5|6267.5|6265.5|6268|6266|6267.3|6265.3|0
1621449710000|2021-05-19 18:41:50|6267.3|6265.3|6266.8|6264.8|6268|6266|6266.8|6264.8|2
1621449720000|2021-05-19 18:42:00|6266.5|6264.5|6264.5|6262.5|6266.5|6264.5|6264.5|6262.5|16
1621449730000|2021-05-19 18:42:10|6264.3|6262.3|6266|6264|6266.8|6264.8|6264.3|6262.3|5
1621449740000|2021-05-19 18:42:20|6266.3|6264.3|6269|6267|6269|6267|6266|6264|1
1621449750000|2021-05-19 18:42:30|6268.8|6266.8|6266|6264|6268.8|6266.8|6265.8|6263.8|3
1621449760000|2021-05-19 18:42:40|6265.5|6263.5|6267.3|6265.3|6267.5|6265.5|6265.3|6263.3|2
1621449770000|2021-05-19 18:42:50|6267.5|6265.5|6269|6267|6269.3|6267.3|6267.5|6265.5|9
1621449780000|2021-05-19 18:43:00|6268.5|6266.5|6267|6265|6269|6267|6267|6265|1
1621449790000|2021-05-19 18:43:10|6266.8|6264.8|6265.5|6263.5|6266.8|6264.8|6265|6263|0
1621449800000|2021-05-19 18:43:20|6266|6264|6267|6265|6267|6265|6265.3|6263.3|12
1621449810000|2021-05-19 18:43:30|6266.8|6264.8|6266.5|6264.5|6267.5|6265.5|6266.5|6264.5|1
1621449820000|2021-05-19 18:43:40|6266.3|6264.3|6266.8|6264.8|6267.8|6265.8|6266|6264|0
1621449830000|2021-05-19 18:43:50|6267|6265|6267.5|6265.5|6267.5|6265.5|6267|6265|1
1621449840000|2021-05-19 18:44:00|6267.3|6265.3|6266.5|6264.5|6267.3|6265.3|6266.3|6264.3|1
1621449850000|2021-05-19 18:44:10|6266.3|6264.3|6265.3|6263.3|6266.3|6264.3|6265|6263|6
1621449860000|2021-05-19 18:44:20|6265.5|6263.5|6265.3|6263.3|6265.8|6263.8|6265|6263|5
1621449870000|2021-05-19 18:44:30|6265|6263|6264.3|6262.3|6265|6263|6264|6262|3
1621449880000|2021-05-19 18:44:40|6264.5|6262.5|6265.5|6263.5|6265.5|6263.5|6264.3|6262.3|1
1621449890000|2021-05-19 18:44:50|6265.3|6263.3|6265.5|6263.5|6266|6264|6265.3|6263.3|0
1621449900000|2021-05-19 18:45:00|6265.3|6263.3|6266.3|6264.3|6267|6265|6265.3|6263.3|3
1621449910000|2021-05-19 18:45:10|6266|6264|6265.5|6263.5|6266|6264|6264.5|6262.5|10
1621449920000|2021-05-19 18:45:20|6265.3|6263.3|6264.5|6262.5|6265.5|6263.5|6264.5|6262.5|1
1621449930000|2021-05-19 18:45:30|6264.3|6262.3|6263.8|6261.8|6265|6263|6263.5|6261.5|5
1621449940000|2021-05-19 18:45:40|6264|6262|6265|6263|6265|6263|6263.8|6261.8|8
1621449950000|2021-05-19 18:45:50|6264.8|6262.8|6265|6263|6265.3|6263.3|6264.5|6262.5|7
1621449960000|2021-05-19 18:46:00|6265.3|6263.3|6265|6263|6265.5|6263.5|6264.8|6262.8|1
1621449970000|2021-05-19 18:46:10|6264.8|6262.8|6264.5|6262.5|6265|6263|6264.3|6262.3|7
1621449980000|2021-05-19 18:46:20|6264.3|6262.3|6263.3|6261.3|6264.5|6262.5|6263.3|6261.3|1
1621449990000|2021-05-19 18:46:30|6263.8|6261.8|6264.3|6262.3|6265.3|6263.3|6263.3|6261.3|7
1621450000000|2021-05-19 18:46:40|6264|6262|6263.5|6261.5|6264|6262|6263.3|6261.3|2
1621450010000|2021-05-19 18:46:50|6263.3|6261.3|6263.3|6261.3|6264|6262|6263.3|6261.3|1
1621450020000|2021-05-19 18:47:00|6263|6261|6262.5|6260.5|6264|6262|6262.3|6260.3|2
1621450030000|2021-05-19 18:47:10|6262.3|6260.3|6262.5|6260.5|6263|6261|6262|6260|20
1621450040000|2021-05-19 18:47:20|6262.8|6260.8|6261.3|6259.3|6262.8|6260.8|6261.3|6259.3|0
1621450050000|2021-05-19 18:47:30|6261|6259|6261.5|6259.5|6261.8|6259.8|6261|6259|12
1621450060000|2021-05-19 18:47:40|6261.8|6259.8|6262.5|6260.5|6263|6261|6261.8|6259.8|5
1621450070000|2021-05-19 18:47:50|6262.3|6260.3|6263.5|6261.5|6263.8|6261.8|6262.3|6260.3|4
1621450080000|2021-05-19 18:48:00|6263.3|6261.3|6263.5|6261.5|6264|6262|6262.3|6260.3|1
1621450090000|2021-05-19 18:48:10|6263.8|6261.8|6262|6260|6264|6262|6262|6260|0
1621450100000|2021-05-19 18:48:20|6261.8|6259.8|6263.5|6261.5|6263.5|6261.5|6261.3|6259.3|0
1621450110000|2021-05-19 18:48:30|6263.3|6261.3|6264.3|6262.3|6264.8|6262.8|6263.3|6261.3|1
1621450120000|2021-05-19 18:48:40|6264|6262|6264.8|6262.8|6264.8|6262.8|6263|6261|1
1621450130000|2021-05-19 18:48:50|6264.5|6262.5|6264.8|6262.8|6265.8|6263.8|6264.3|6262.3|1
1621450140000|2021-05-19 18:49:00|6264.5|6262.5|6264.5|6262.5|6264.5|6262.5|6263.3|6261.3|5
1621450150000|2021-05-19 18:49:10|6264.8|6262.8|6264.5|6262.5|6265|6263|6263|6261|0
1621450160000|2021-05-19 18:49:20|6264.3|6262.3|6263|6261|6264.5|6262.5|6263|6261|0
1621450170000|2021-05-19 18:49:30|6263.3|6261.3|6263|6261|6263.5|6261.5|6262.3|6260.3|2
1621450180000|2021-05-19 18:49:40|6263.3|6261.3|6263|6261|6264|6262|6263|6261|0
1621450190000|2021-05-19 18:49:50|6262.8|6260.8|6264|6262|6264|6262|6262.8|6260.8|1
1621450200000|2021-05-19 18:50:00|6263.8|6261.8|6262|6260|6264.5|6262.5|6261.8|6259.8|7
1621450210000|2021-05-19 18:50:10|6261.8|6259.8|6262.5|6260.5|6263|6261|6261.8|6259.8|0
1621450220000|2021-05-19 18:50:20|6262.3|6260.3|6262|6260|6262.3|6260.3|6261.3|6259.3|7
1621450230000|2021-05-19 18:50:30|6262.5|6260.5|6262|6260|6262.5|6260.5|6261.5|6259.5|0
1621450240000|2021-05-19 18:50:40|6262.3|6260.3|6262|6260|6263|6261|6262|6260|0
1621450250000|2021-05-19 18:50:50|6262.3|6260.3|6262|6260|6262.8|6260.8|6261.3|6259.3|4
1621450260000|2021-05-19 18:51:00|6262.3|6260.3|6262|6260|6262.5|6260.5|6262|6260|0
1621450270000|2021-05-19 18:51:10|6261.8|6259.8|6261.5|6259.5|6261.8|6259.8|6260.5|6258.5|8
1621450280000|2021-05-19 18:51:20|6261.3|6259.3|6262.3|6260.3|6262.3|6260.3|6261|6259|0
1621450290000|2021-05-19 18:51:30|6262|6260|6263.8|6261.8|6264|6262|6262|6260|3
1621450300000|2021-05-19 18:51:40|6263.5|6261.5|6263|6261|6263.8|6261.8|6263|6261|0
1621450310000|2021-05-19 18:51:50|6263.3|6261.3|6262.5|6260.5|6263.3|6261.3|6262.5|6260.5|2
1621450320000|2021-05-19 18:52:00|6262.3|6260.3|6262.3|6260.3|6263|6261|6262|6260|2
1621450330000|2021-05-19 18:52:10|6262.5|6260.5|6262.3|6260.3|6262.8|6260.8|6262|6260|5
1621450340000|2021-05-19 18:52:20|6262.5|6260.5|6262.8|6260.8|6263.8|6261.8|6262.5|6260.5|3
1621450350000|2021-05-19 18:52:30|6263|6261|6263.8|6261.8|6263.8|6261.8|6262.8|6260.8|2
1621450360000|2021-05-19 18:52:40|6264|6262|6263|6261|6264|6262|6262.5|6260.5|3
1621450370000|2021-05-19 18:52:50|6262.8|6260.8|6262.3|6260.3|6263.3|6261.3|6262.3|6260.3|2
1621450380000|2021-05-19 18:53:00|6262.5|6260.5|6262.5|6260.5|6262.8|6260.8|6261.8|6259.8|6
1621450390000|2021-05-19 18:53:10|6262.3|6260.3|6261.8|6259.8|6262.3|6260.3|6261.8|6259.8|6
1621450400000|2021-05-19 18:53:20|6262|6260|6261.8|6259.8|6262.5|6260.5|6261.5|6259.5|4
1621450410000|2021-05-19 18:53:30|6262|6260|6262.5|6260.5|6262.8|6260.8|6261.8|6259.8|2
1621450420000|2021-05-19 18:53:40|6262.3|6260.3|6262.8|6260.8|6262.8|6260.8|6262|6260|2
1621450430000|2021-05-19 18:53:50|6263|6261|6263.8|6261.8|6264.5|6262.5|6263|6261|3
1621450440000|2021-05-19 18:54:00|6263.5|6261.5|6263.3|6261.3|6263.5|6261.5|6262.8|6260.8|5
1621450450000|2021-05-19 18:54:10|6263|6261|6261.8|6259.8|6263|6261|6261.3|6259.3|5
1621450460000|2021-05-19 18:54:20|6262.5|6260.5|6262.3|6260.3|6262.5|6260.5|6262|6260|3
1621450470000|2021-05-19 18:54:30|6262.8|6260.8|6263|6261|6263.5|6261.5|6262|6260|5
1621450480000|2021-05-19 18:54:40|6263.3|6261.3|6264.3|6262.3|6264.8|6262.8|6263.3|6261.3|1
1621450490000|2021-05-19 18:54:50|6264|6262|6264|6262|6264.5|6262.5|6263.8|6261.8|1
1621450500000|2021-05-19 18:55:00|6264.3|6262.3|6265.3|6263.3|6266|6264|6264.3|6262.3|11
1621450510000|2021-05-19 18:55:10|6265|6263|6263.5|6261.5|6265|6263|6263.5|6261.5|3
1621450520000|2021-05-19 18:55:20|6263.8|6261.8|6263.8|6261.8|6264.3|6262.3|6263.5|6261.5|8
1621450530000|2021-05-19 18:55:30|6263.5|6261.5|6262|6260|6263.5|6261.5|6261.5|6259.5|10
1621450540000|2021-05-19 18:55:40|6261.8|6259.8|6262.5|6260.5|6262.8|6260.8|6261.8|6259.8|4
1621450550000|2021-05-19 18:55:50|6262.3|6260.3|6263.5|6261.5|6263.5|6261.5|6262.3|6260.3|2
1621450560000|2021-05-19 18:56:00|6263.3|6261.3|6261.8|6259.8|6263.3|6261.3|6261.5|6259.5|0
1621450570000|2021-05-19 18:56:10|6262|6260|6262|6260|6262.5|6260.5|6261.8|6259.8|1
1621450580000|2021-05-19 18:56:20|6262.3|6260.3|6264|6262|6264.3|6262.3|6262|6260|3
1621450590000|2021-05-19 18:56:30|6263.8|6261.8|6263.5|6261.5|6263.8|6261.8|6263|6261|1
1621450600000|2021-05-19 18:56:40|6263.8|6261.8|6264.5|6262.5|6264.5|6262.5|6263.5|6261.5|3
1621450610000|2021-05-19 18:56:50|6264.8|6262.8|6264|6262|6265|6263|6263.5|6261.5|0
1621450620000|2021-05-19 18:57:00|6263.8|6261.8|6264|6262|6264.5|6262.5|6263.8|6261.8|1
1621450630000|2021-05-19 18:57:10|6263.8|6261.8|6264|6262|6264.5|6262.5|6263.5|6261.5|4
1621450640000|2021-05-19 18:57:20|6264.3|6262.3|6265|6263|6265.3|6263.3|6263.8|6261.8|4
1621450650000|2021-05-19 18:57:30|6264.8|6262.8|6265|6263|6265.5|6263.5|6264.8|6262.8|0
1621450660000|2021-05-19 18:57:40|6264.8|6262.8|6264|6262|6264.8|6262.8|6264|6262|0
1621450670000|2021-05-19 18:57:50|6263.8|6261.8|6267.3|6265.3|6268|6266|6263.8|6261.8|7
1621450680000|2021-05-19 18:58:00|6267|6265|6269.8|6267.8|6270.3|6268.3|6267|6265|21
1621450690000|2021-05-19 18:58:10|6269.5|6267.5|6268.5|6266.5|6269.5|6267.5|6268.5|6266.5|3
1621450700000|2021-05-19 18:58:20|6268.3|6266.3|6267.3|6265.3|6268.5|6266.5|6267.3|6265.3|1
1621450710000|2021-05-19 18:58:30|6267|6265|6265.8|6263.8|6267|6265|6265|6263|3
1621450720000|2021-05-19 18:58:40|6266.5|6264.5|6266.8|6264.8|6267|6265|6265.8|6263.8|17
1621450730000|2021-05-19 18:58:50|6267|6265|6266.5|6264.5|6267|6265|6266.5|6264.5|8
1621450740000|2021-05-19 18:59:00|6266.8|6264.8|6267|6265|6267.5|6265.5|6266|6264|1
1621450750000|2021-05-19 18:59:10|6266.8|6264.8|6266.5|6264.5|6268|6266|6266.5|6264.5|7
1621450760000|2021-05-19 18:59:20|6266.3|6264.3|6265.5|6263.5|6266.3|6264.3|6265.5|6263.5|1
1621450770000|2021-05-19 18:59:30|6266|6264|6265.5|6263.5|6266.8|6264.8|6265.5|6263.5|11
1621450780000|2021-05-19 18:59:40|6265.3|6263.3|6264.8|6262.8|6265.3|6263.3|6264.5|6262.5|8
1621450790000|2021-05-19 18:59:50|6264.5|6262.5|6263.5|6261.5|6265.3|6263.3|6263|6261|23
1621450800000|2021-05-19 19:00:00|6263.8|6261.8|6262.5|6260.5|6264|6262|6262.5|6260.5|28
1621450810000|2021-05-19 19:00:10|6262.8|6260.8|6261.5|6259.5|6262.8|6260.8|6261.5|6259.5|31
1621450820000|2021-05-19 19:00:20|6261.8|6259.8|6261.8|6259.8|6262.3|6260.3|6261.5|6259.5|1
1621450830000|2021-05-19 19:00:30|6262|6260|6263.3|6261.3|6264|6262|6262|6260|17
1621450840000|2021-05-19 19:00:40|6263.5|6261.5|6263|6261|6264|6262|6262.5|6260.5|1
1621450850000|2021-05-19 19:00:50|6262.8|6260.8|6262.5|6260.5|6262.8|6260.8|6262|6260|8
1621450860000|2021-05-19 19:01:00|6262.8|6260.8|6263|6261|6263.3|6261.3|6262.5|6260.5|1
1621450870000|2021-05-19 19:01:10|6263.3|6261.3|6263.3|6261.3|6263.3|6261.3|6262.5|6260.5|2
1621450880000|2021-05-19 19:01:20|6263|6261|6263.5|6261.5|6264|6262|6263|6261|2
1621450890000|2021-05-19 19:01:30|6263.3|6261.3|6262.3|6260.3|6263.3|6261.3|6262|6260|4
1621450900000|2021-05-19 19:01:40|6262|6260|6263|6261|6263|6261|6261|6259|2
1621450910000|2021-05-19 19:01:50|6263.5|6261.5|6262.8|6260.8|6264.3|6262.3|6262.8|6260.8|11
1621450920000|2021-05-19 19:02:00|6262.3|6260.3|6262|6260|6262.8|6260.8|6261.3|6259.3|20
1621450930000|2021-05-19 19:02:10|6262.3|6260.3|6262|6260|6262.5|6260.5|6261.8|6259.8|4
1621450940000|2021-05-19 19:02:20|6262.3|6260.3|6261|6259|6262.3|6260.3|6261|6259|1
1621450950000|2021-05-19 19:02:30|6260.5|6258.5|6260.3|6258.3|6261|6259|6260|6258|4
1621450960000|2021-05-19 19:02:40|6260.5|6258.5|6261|6259|6261|6259|6260|6258|5
1621450970000|2021-05-19 19:02:50|6260.8|6258.8|6259.5|6257.5|6260.8|6258.8|6259.5|6257.5|2
1621450980000|2021-05-19 19:03:00|6259.8|6257.8|6258.8|6256.8|6260|6258|6258.5|6256.5|19
1621450990000|2021-05-19 19:03:10|6259|6257|6261|6259|6261.5|6259.5|6258.8|6256.8|13
1621451000000|2021-05-19 19:03:20|6261.3|6259.3|6262|6260|6262|6260|6261|6259|3
1621451010000|2021-05-19 19:03:30|6261.8|6259.8|6262|6260|6262.3|6260.3|6261.8|6259.8|2
1621451020000|2021-05-19 19:03:40|6261.8|6259.8|6260.5|6258.5|6261.8|6259.8|6260.3|6258.3|1
1621451030000|2021-05-19 19:03:50|6260.8|6258.8|6261|6259|6261|6259|6260|6258|0
1621451040000|2021-05-19 19:04:00|6261.3|6259.3|6262.5|6260.5|6263|6261|6261.3|6259.3|0
1621451050000|2021-05-19 19:04:10|6262.3|6260.3|6262.3|6260.3|6262.5|6260.5|6262|6260|0
1621451060000|2021-05-19 19:04:20|6262|6260|6261.5|6259.5|6262.3|6260.3|6261|6259|4
1621451070000|2021-05-19 19:04:30|6261.3|6259.3|6261.5|6259.5|6261.8|6259.8|6260.5|6258.5|1
1621451080000|2021-05-19 19:04:40|6261.8|6259.8|6262|6260|6262|6260|6261.3|6259.3|1
1621451090000|2021-05-19 19:04:50|6262.3|6260.3|6262.5|6260.5|6263|6261|6262|6260|1
1621451100000|2021-05-19 19:05:00|6262.8|6260.8|6262.5|6260.5|6263.3|6261.3|6262.3|6260.3|2
1621451110000|2021-05-19 19:05:10|6262.3|6260.3|6263.3|6261.3|6263.5|6261.5|6261.5|6259.5|3
1621451120000|2021-05-19 19:05:20|6263.5|6261.5|6264|6262|6264.5|6262.5|6263.5|6261.5|7
1621451130000|2021-05-19 19:05:30|6264.3|6262.3|6264|6262|6264.5|6262.5|6263.5|6261.5|1
1621451140000|2021-05-19 19:05:40|6263.8|6261.8|6264.5|6262.5|6265|6263|6263.8|6261.8|1
1621451150000|2021-05-19 19:05:50|6264.8|6262.8|6265.5|6263.5|6266|6264|6264.8|6262.8|9
1621451160000|2021-05-19 19:06:00|6265.3|6263.3|6264.5|6262.5|6265.3|6263.3|6263.8|6261.8|11
1621451170000|2021-05-19 19:06:10|6264.8|6262.8|6264|6262|6265|6263|6264|6262|1
1621451180000|2021-05-19 19:06:20|6263.8|6261.8|6263.5|6261.5|6264.8|6262.8|6263.5|6261.5|2
1621451190000|2021-05-19 19:06:30|6263.8|6261.8|6263.5|6261.5|6264|6262|6263.5|6261.5|0
1621451200000|2021-05-19 19:06:40|6263.8|6261.8|6265.8|6263.8|6265.8|6263.8|6263.8|6261.8|48
1621451210000|2021-05-19 19:06:50|6265.5|6263.5|6266|6264|6266|6264|6265|6263|1
1621451220000|2021-05-19 19:07:00|6266.3|6264.3|6265.5|6263.5|6266.8|6264.8|6265.5|6263.5|5
1621451230000|2021-05-19 19:07:10|6265.8|6263.8|6266.5|6264.5|6266.8|6264.8|6265.8|6263.8|2
1621451240000|2021-05-19 19:07:20|6266.3|6264.3|6266.3|6264.3|6266.5|6264.5|6265.5|6263.5|0
1621451250000|2021-05-19 19:07:30|6266.5|6264.5|6267|6265|6267.8|6265.8|6266.5|6264.5|39
1621451260000|2021-05-19 19:07:40|6267.3|6265.3|6267.8|6265.8|6267.8|6265.8|6267|6265|0
1621451270000|2021-05-19 19:07:50|6268|6266|6267.5|6265.5|6268.3|6266.3|6267.3|6265.3|0
1621451280000|2021-05-19 19:08:00|6267.3|6265.3|6266|6264|6267.3|6265.3|6266|6264|3
1621451290000|2021-05-19 19:08:10|6265.8|6263.8|6266.5|6264.5|6266.5|6264.5|6265.8|6263.8|0
1621451300000|2021-05-19 19:08:20|6266.8|6264.8|6267|6265|6267.3|6265.3|6266.8|6264.8|1
1621451310000|2021-05-19 19:08:30|6267.3|6265.3|6267.5|6265.5|6268|6266|6267|6265|0
1621451320000|2021-05-19 19:08:40|6267.8|6265.8|6267|6265|6267.8|6265.8|6266.8|6264.8|0
1621451330000|2021-05-19 19:08:50|6266.8|6264.8|6267.8|6265.8|6268|6266|6266.5|6264.5|1
1621451340000|2021-05-19 19:09:00|6268|6266|6268|6266|6268|6266|6267.3|6265.3|0
1621451350000|2021-05-19 19:09:10|6267.8|6265.8|6267.8|6265.8|6267.8|6265.8|6267|6265|1
1621451360000|2021-05-19 19:09:20|6267.5|6265.5|6268|6266|6268.3|6266.3|6267.5|6265.5|1
1621451370000|2021-05-19 19:09:30|6267.8|6265.8|6268|6266|6268.3|6266.3|6267.8|6265.8|2
1621451380000|2021-05-19 19:09:40|6268.3|6266.3|6268|6266|6268.3|6266.3|6268|6266|0
1621451390000|2021-05-19 19:09:50|6267.8|6265.8|6267.5|6265.5|6267.8|6265.8|6267|6265|3
1621451400000|2021-05-19 19:10:00|6267.3|6265.3|6267.5|6265.5|6268|6266|6266.5|6264.5|2
1621451410000|2021-05-19 19:10:10|6267.3|6265.3|6268|6266|6268|6266|6266.3|6264.3|1
1621451420000|2021-05-19 19:10:20|6268.3|6266.3|6269|6267|6269.5|6267.5|6268.3|6266.3|6
1621451430000|2021-05-19 19:10:30|6268.8|6266.8|6269.8|6267.8|6269.8|6267.8|6268.5|6266.5|11
1621451440000|2021-05-19 19:10:40|6270|6268|6271.3|6269.3|6271.3|6269.3|6270|6268|12
1621451450000|2021-05-19 19:10:50|6271|6269|6269.3|6267.3|6271|6269|6269.3|6267.3|4
1621451460000|2021-05-19 19:11:00|6269.5|6267.5|6270.3|6268.3|6271|6269|6269.5|6267.5|6
1621451470000|2021-05-19 19:11:10|6270|6268|6269.3|6267.3|6270.3|6268.3|6269.3|6267.3|1
1621451480000|2021-05-19 19:11:20|6269|6267|6268|6266|6269.3|6267.3|6268|6266|4
1621451490000|2021-05-19 19:11:30|6268.3|6266.3|6268.5|6266.5|6268.5|6266.5|6268|6266|0
1621451500000|2021-05-19 19:11:40|6269|6267|6270|6268|6270|6268|6268.5|6266.5|3
1621451510000|2021-05-19 19:11:50|6269.8|6267.8|6269|6267|6269.8|6267.8|6269|6267|9
1621451520000|2021-05-19 19:12:00|6269.3|6267.3|6268|6266|6269.5|6267.5|6268|6266|3
1621451530000|2021-05-19 19:12:10|6268.3|6266.3|6268|6266|6269|6267|6268|6266|2
1621451540000|2021-05-19 19:12:20|6268.3|6266.3|6270|6268|6270|6268|6268.3|6266.3|4
1621451550000|2021-05-19 19:12:30|6270.3|6268.3|6270.5|6268.5|6270.8|6268.8|6269.5|6267.5|2
1621451560000|2021-05-19 19:12:40|6270.3|6268.3|6269.5|6267.5|6270.3|6268.3|6269.5|6267.5|1
1621451570000|2021-05-19 19:12:50|6269.8|6267.8|6269.8|6267.8|6270.5|6268.5|6269.5|6267.5|3
1621451590000|2021-05-19 19:13:10|6270|6268|6270.8|6268.8|6270.8|6268.8|6270|6268|2
1621451600000|2021-05-19 19:13:20|6271|6269|6271.3|6269.3|6271.5|6269.5|6271|6269|2
1621451610000|2021-05-19 19:13:30|6271|6269|6272.5|6270.5|6273|6271|6271|6269|4
1621451620000|2021-05-19 19:13:40|6272.3|6270.3|6270.8|6268.8|6272.3|6270.3|6270.8|6268.8|8
1621451630000|2021-05-19 19:13:50|6270.5|6268.5|6271.3|6269.3|6271.3|6269.3|6270.5|6268.5|2
1621451640000|2021-05-19 19:14:00|6271|6269|6270.8|6268.8|6271.5|6269.5|6270.5|6268.5|2
1621451650000|2021-05-19 19:14:10|6270.5|6268.5|6270.5|6268.5|6271|6269|6270|6268|7
1621451660000|2021-05-19 19:14:20|6270.3|6268.3|6269.8|6267.8|6271|6269|6269.8|6267.8|1
1621451670000|2021-05-19 19:14:30|6270|6268|6269.8|6267.8|6270.3|6268.3|6269.8|6267.8|0
1621451680000|2021-05-19 19:14:40|6269.5|6267.5|6270|6268|6270|6268|6269.5|6267.5|4
1621451690000|2021-05-19 19:14:50|6269.8|6267.8|6269|6267|6270|6268|6269|6267|0
1621451700000|2021-05-19 19:15:00|6268.8|6266.8|6270.5|6268.5|6270.8|6268.8|6268.5|6266.5|8
1621451710000|2021-05-19 19:15:10|6270.8|6268.8|6269.5|6267.5|6271|6269|6269|6267|6
1621451720000|2021-05-19 19:15:20|6269.3|6267.3|6268.8|6266.8|6269.5|6267.5|6268.5|6266.5|1
1621451730000|2021-05-19 19:15:30|6269|6267|6269.5|6267.5|6270|6268|6269|6267|2
1621451740000|2021-05-19 19:15:40|6269.3|6267.3|6270|6268|6270.5|6268.5|6269.3|6267.3|0
1621451750000|2021-05-19 19:15:50|6270.3|6268.3|6271|6269|6271|6269|6270.3|6268.3|8
1621451760000|2021-05-19 19:16:00|6271.3|6269.3|6271.5|6269.5|6271.5|6269.5|6271.3|6269.3|0
1621451770000|2021-05-19 19:16:10|6271.3|6269.3|6270.5|6268.5|6271.8|6269.8|6270.5|6268.5|5
1621451780000|2021-05-19 19:16:20|6270.8|6268.8|6270.5|6268.5|6270.8|6268.8|6269.8|6267.8|2
1621451790000|2021-05-19 19:16:30|6270.8|6268.8|6271|6269|6271|6269|6270.5|6268.5|0
1621451800000|2021-05-19 19:16:40|6270.8|6268.8|6270|6268|6271|6269|6270|6268|0
1621451810000|2021-05-19 19:16:50|6269.8|6267.8|6270.5|6268.5|6270.5|6268.5|6269.8|6267.8|2
1621451820000|2021-05-19 19:17:00|6270.3|6268.3|6271.5|6269.5|6271.5|6269.5|6270.3|6268.3|8
1621451830000|2021-05-19 19:17:10|6271.3|6269.3|6271.5|6269.5|6271.8|6269.8|6271.3|6269.3|3
1621451840000|2021-05-19 19:17:20|6271.3|6269.3|6272|6270|6272|6270|6271|6269|2
1621451850000|2021-05-19 19:17:30|6272.3|6270.3|6271.8|6269.8|6272.3|6270.3|6271.3|6269.3|0
1621451860000|2021-05-19 19:17:40|6272|6270|6271.5|6269.5|6272.3|6270.3|6271.3|6269.3|5
1621451870000|2021-05-19 19:17:50|6271.8|6269.8|6271.5|6269.5|6272|6270|6271.5|6269.5|0
1621451880000|2021-05-19 19:18:00|6271.3|6269.3|6270.8|6268.8|6271.5|6269.5|6270.5|6268.5|4
1621451890000|2021-05-19 19:18:10|6270.5|6268.5|6271|6269|6271.3|6269.3|6270|6268|2
1621451900000|2021-05-19 19:18:20|6270.8|6268.8|6272|6270|6272|6270|6270.5|6268.5|1
1621451910000|2021-05-19 19:18:30|6272.3|6270.3|6272|6270|6272.3|6270.3|6271.8|6269.8|0
1621451920000|2021-05-19 19:18:40|6271.8|6269.8|6272|6270|6272|6270|6271.5|6269.5|1
1621451930000|2021-05-19 19:18:50|6271.8|6269.8|6270.8|6268.8|6271.8|6269.8|6270.5|6268.5|1
1621451940000|2021-05-19 19:19:00|6271.5|6269.5|6272|6270|6272.5|6270.5|6271.5|6269.5|6
1621451950000|2021-05-19 19:19:10|6271.8|6269.8|6271.3|6269.3|6271.8|6269.8|6271.3|6269.3|0
1621451960000|2021-05-19 19:19:20|6271|6269|6270.8|6268.8|6271.5|6269.5|6270.8|6268.8|3
1621451970000|2021-05-19 19:19:30|6271|6269|6270.5|6268.5|6271|6269|6270.3|6268.3|1
1621451980000|2021-05-19 19:19:40|6270.8|6268.8|6271|6269|6271.5|6269.5|6270.8|6268.8|2
1621451990000|2021-05-19 19:19:50|6270.8|6268.8|6272|6270|6272|6270|6270.8|6268.8|0
1621452000000|2021-05-19 19:20:00|6271.8|6269.8|6272|6270|6272|6270|6271.8|6269.8|1
1621452010000|2021-05-19 19:20:10|6271.8|6269.8|6271|6269|6271.8|6269.8|6270.5|6268.5|0
1621452020000|2021-05-19 19:20:20|6270.8|6268.8|6269.3|6267.3|6270.8|6268.8|6269.3|6267.3|2
1621452030000|2021-05-19 19:20:30|6269.5|6267.5|6270|6268|6270|6268|6269|6267|2
1621452040000|2021-05-19 19:20:40|6270.3|6268.3|6271|6269|6271.3|6269.3|6270.3|6268.3|7
1621452050000|2021-05-19 19:20:50|6271.3|6269.3|6272|6270|6272|6270|6271.3|6269.3|1
1621452060000|2021-05-19 19:21:00|6272.3|6270.3|6272|6270|6272.8|6270.8|6271.8|6269.8|7
1621452070000|2021-05-19 19:21:10|6271.8|6269.8|6271.3|6269.3|6271.8|6269.8|6270.5|6268.5|1
1621452080000|2021-05-19 19:21:20|6271|6269|6271.5|6269.5|6271.5|6269.5|6270.3|6268.3|1
1621452090000|2021-05-19 19:21:30|6271.8|6269.8|6271|6269|6272|6270|6271|6269|0
1621452100000|2021-05-19 19:21:40|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|6271.3|6269.3|0
1621452110000|2021-05-19 19:21:50|6271|6269|6270|6268|6271|6269|6269.8|6267.8|12
1621452120000|2021-05-19 19:22:00|6270.3|6268.3|6271|6269|6271|6269|6270|6268|5
1621452130000|2021-05-19 19:22:10|6271.3|6269.3|6271.5|6269.5|6271.5|6269.5|6270.8|6268.8|0
1621452140000|2021-05-19 19:22:20|6271.3|6269.3|6270.3|6268.3|6271.5|6269.5|6270|6268|1
1621452150000|2021-05-19 19:22:30|6270.5|6268.5|6271.3|6269.3|6271.5|6269.5|6270.5|6268.5|6
1621452160000|2021-05-19 19:22:40|6271|6269|6272.5|6270.5|6272.8|6270.8|6271|6269|4
1621452170000|2021-05-19 19:22:50|6272.8|6270.8|6272|6270|6273|6271|6272|6270|0
1621452180000|2021-05-19 19:23:00|6271.8|6269.8|6271.3|6269.3|6272|6270|6271.3|6269.3|1
1621452190000|2021-05-19 19:23:10|6271.5|6269.5|6272|6270|6272.5|6270.5|6271.5|6269.5|1
1621452200000|2021-05-19 19:23:20|6272.3|6270.3|6273.5|6271.5|6273.5|6271.5|6272.3|6270.3|1
1621452210000|2021-05-19 19:23:30|6273.8|6271.8|6274.5|6272.5|6274.8|6272.8|6273.5|6271.5|2
1621452220000|2021-05-19 19:23:40|6274.3|6272.3|6274.3|6272.3|6275|6273|6274|6272|3
1621452230000|2021-05-19 19:23:50|6274|6272|6274.5|6272.5|6274.8|6272.8|6274|6272|1
1621452240000|2021-05-19 19:24:00|6274.8|6272.8|6274.5|6272.5|6274.8|6272.8|6274.3|6272.3|0
1621452250000|2021-05-19 19:24:10|6274.8|6272.8|6274.8|6272.8|6274.8|6272.8|6274.5|6272.5|0
1621452260000|2021-05-19 19:24:20|6275|6273|6277.3|6275.3|6277.5|6275.5|6275|6273|10
1621452270000|2021-05-19 19:24:30|6277|6275|6276|6274|6277|6275|6276|6274|6
1621452280000|2021-05-19 19:24:40|6275.8|6273.8|6275.5|6273.5|6276|6274|6275.3|6273.3|2
1621452290000|2021-05-19 19:24:50|6275.3|6273.3|6275.3|6273.3|6276|6274|6275|6273|2
1621452300000|2021-05-19 19:25:00|6275|6273|6276.5|6274.5|6277|6275|6275|6273|2
1621452310000|2021-05-19 19:25:10|6276.3|6274.3|6275.5|6273.5|6276.5|6274.5|6275.3|6273.3|1
1621452320000|2021-05-19 19:25:20|6275.8|6273.8|6276|6274|6276.3|6274.3|6275.8|6273.8|2
1621452330000|2021-05-19 19:25:30|6275.8|6273.8|6275|6273|6276.5|6274.5|6275|6273|2
1621452340000|2021-05-19 19:25:40|6275.3|6273.3|6275.3|6273.3|6275.3|6273.3|6274.5|6272.5|3
1621452350000|2021-05-19 19:25:50|6275.5|6273.5|6274.5|6272.5|6275.5|6273.5|6274.5|6272.5|2
1621452360000|2021-05-19 19:26:00|6274.3|6272.3|6274.5|6272.5|6274.8|6272.8|6274|6272|3
1621452370000|2021-05-19 19:26:10|6274.3|6272.3|6275|6273|6275.3|6273.3|6274.3|6272.3|0
1621452380000|2021-05-19 19:26:20|6275.3|6273.3|6275.5|6273.5|6276|6274|6275.3|6273.3|6
1621452390000|2021-05-19 19:26:30|6275.8|6273.8|6276|6274|6276|6274|6275.5|6273.5|0
1621452400000|2021-05-19 19:26:40|6275.8|6273.8|6275.5|6273.5|6275.8|6273.8|6275.5|6273.5|0
1621452410000|2021-05-19 19:26:50|6275.3|6273.3|6274.5|6272.5|6275.3|6273.3|6274.3|6272.3|3
1621452420000|2021-05-19 19:27:00|6274.8|6272.8|6273.8|6271.8|6274.8|6272.8|6273.5|6271.5|9
1621452430000|2021-05-19 19:27:10|6273.5|6271.5|6274.3|6272.3|6274.5|6272.5|6273.5|6271.5|0
1621452440000|2021-05-19 19:27:20|6274.5|6272.5|6273.5|6271.5|6275|6273|6273.5|6271.5|1
1621452450000|2021-05-19 19:27:30|6273.8|6271.8|6274.5|6272.5|6275|6273|6273.8|6271.8|3
1621452460000|2021-05-19 19:27:40|6274.3|6272.3|6273.5|6271.5|6274.3|6272.3|6273.5|6271.5|0
1621452470000|2021-05-19 19:27:50|6273.8|6271.8|6273.3|6271.3|6273.8|6271.8|6273|6271|6
1621452480000|2021-05-19 19:28:00|6274.3|6272.3|6274.3|6272.3|6274.5|6272.5|6274|6272|16
1621452490000|2021-05-19 19:28:10|6274.5|6272.5|6275|6273|6275.3|6273.3|6274.5|6272.5|2
1621452500000|2021-05-19 19:28:20|6275.3|6273.3|6275|6273|6275.3|6273.3|6274.8|6272.8|1
1621452510000|2021-05-19 19:28:30|6275.3|6273.3|6277.3|6275.3|6277.3|6275.3|6275.3|6273.3|2
1621452520000|2021-05-19 19:28:40|6277|6275|6276.8|6274.8|6277.8|6275.8|6276.5|6274.5|18
1621452530000|2021-05-19 19:28:50|6277.3|6275.3|6277.8|6275.8|6277.8|6275.8|6277|6275|2
1621452540000|2021-05-19 19:29:00|6278|6276|6279.8|6277.8|6279.8|6277.8|6278|6276|3
1621452550000|2021-05-19 19:29:10|6279.5|6277.5|6279.3|6277.3|6279.5|6277.5|6278.8|6276.8|1
1621452560000|2021-05-19 19:29:20|6279|6277|6278.5|6276.5|6279|6277|6278|6276|6
1621452570000|2021-05-19 19:29:30|6278.3|6276.3|6278.5|6276.5|6279|6277|6278.3|6276.3|0
1621452580000|2021-05-19 19:29:40|6278.3|6276.3|6278.5|6276.5|6279|6277|6278.3|6276.3|2
1621452590000|2021-05-19 19:29:50|6278.3|6276.3|6278.8|6276.8|6278.8|6276.8|6278|6276|1
1621452600000|2021-05-19 19:30:00|6279|6277|6278.3|6276.3|6279.3|6277.3|6277.5|6275.5|8
1621452610000|2021-05-19 19:30:10|6278|6276|6278.5|6276.5|6278.5|6276.5|6277.3|6275.3|4
1621452620000|2021-05-19 19:30:20|6278.8|6276.8|6278.3|6276.3|6278.8|6276.8|6277.8|6275.8|4
1621452630000|2021-05-19 19:30:30|6278|6276|6276.8|6274.8|6278|6276|6276.5|6274.5|5
1621452640000|2021-05-19 19:30:40|6276.5|6274.5|6277.5|6275.5|6277.5|6275.5|6276.5|6274.5|1
1621452650000|2021-05-19 19:30:50|6277.3|6275.3|6277|6275|6277.3|6275.3|6276.5|6274.5|1
1621452660000|2021-05-19 19:31:00|6276.5|6274.5|6276.5|6274.5|6276.5|6274.5|6276|6274|2
1621452670000|2021-05-19 19:31:10|6276.8|6274.8|6276.5|6274.5|6276.8|6274.8|6276|6274|0
1621452680000|2021-05-19 19:31:20|6276.3|6274.3|6276.5|6274.5|6277|6275|6276.3|6274.3|2
1621452690000|2021-05-19 19:31:30|6276.3|6274.3|6277|6275|6277.3|6275.3|6276.3|6274.3|0
1621452700000|2021-05-19 19:31:40|6277.5|6275.5|6277|6275|6277.5|6275.5|6277|6275|3
1621452710000|2021-05-19 19:31:50|6276.8|6274.8|6276.3|6274.3|6277|6275|6275.3|6273.3|10
1621452720000|2021-05-19 19:32:00|6276.5|6274.5|6276.5|6274.5|6276.8|6274.8|6275.8|6273.8|4
1621452730000|2021-05-19 19:32:10|6276.8|6274.8|6276.5|6274.5|6276.8|6274.8|6276|6274|0
1621452740000|2021-05-19 19:32:20|6276.3|6274.3|6276.5|6274.5|6276.8|6274.8|6276|6274|3
1621452750000|2021-05-19 19:32:30|6276.8|6274.8|6276.5|6274.5|6276.8|6274.8|6276.5|6274.5|0
1621452760000|2021-05-19 19:32:40|6276.3|6274.3|6275|6273|6276.5|6274.5|6275|6273|4
1621452770000|2021-05-19 19:32:50|6274.8|6272.8|6274.5|6272.5|6275.5|6273.5|6274.3|6272.3|4
1621452780000|2021-05-19 19:33:00|6274|6272|6275|6273|6275.3|6273.3|6274|6272|3
1621452790000|2021-05-19 19:33:10|6274.8|6272.8|6273.8|6271.8|6274.8|6272.8|6273|6271|2
1621452800000|2021-05-19 19:33:20|6274|6272|6273.5|6271.5|6274|6272|6273|6271|17
1621452810000|2021-05-19 19:33:30|6273.3|6271.3|6273.5|6271.5|6273.5|6271.5|6272.5|6270.5|3
1621452820000|2021-05-19 19:33:40|6273.8|6271.8|6274.3|6272.3|6274.3|6272.3|6273.8|6271.8|0
1621452830000|2021-05-19 19:33:50|6274|6272|6273.5|6271.5|6274.5|6272.5|6273.3|6271.3|2
1621452840000|2021-05-19 19:34:00|6273.3|6271.3|6274.5|6272.5|6274.5|6272.5|6272.8|6270.8|0
1621452850000|2021-05-19 19:34:10|6274.3|6272.3|6274.5|6272.5|6274.8|6272.8|6274.3|6272.3|2
1621452860000|2021-05-19 19:34:20|6274.8|6272.8|6275|6273|6275.8|6273.8|6274.8|6272.8|0
1621452870000|2021-05-19 19:34:30|6274.8|6272.8|6275|6273|6275.5|6273.5|6274.5|6272.5|2
1621452880000|2021-05-19 19:34:40|6275.3|6273.3|6275.5|6273.5|6275.5|6273.5|6275|6273|1
1621452890000|2021-05-19 19:34:50|6275.3|6273.3|6275.8|6273.8|6275.8|6273.8|6275|6273|0
1621452900000|2021-05-19 19:35:00|6276|6274|6276|6274|6276|6274|6275.3|6273.3|6
1621452910000|2021-05-19 19:35:10|6276.3|6274.3|6276.5|6274.5|6276.8|6274.8|6276.3|6274.3|2
1621452920000|2021-05-19 19:35:20|6276.3|6274.3|6276.3|6274.3|6276.5|6274.5|6276|6274|1
1621452930000|2021-05-19 19:35:30|6276|6274|6276.8|6274.8|6276.8|6274.8|6276|6274|0
1621452940000|2021-05-19 19:35:40|6276.5|6274.5|6275.5|6273.5|6276.8|6274.8|6275.3|6273.3|5
1621452950000|2021-05-19 19:35:50|6275.8|6273.8|6275.8|6273.8|6275.8|6273.8|6275.5|6273.5|0
1621452960000|2021-05-19 19:36:00|6275.5|6273.5|6275|6273|6275.5|6273.5|6274.5|6272.5|6
1621452970000|2021-05-19 19:36:10|6274.8|6272.8|6275.8|6273.8|6276|6274|6274.8|6272.8|0
1621452980000|2021-05-19 19:36:20|6276|6274|6276.3|6274.3|6277|6275|6275.8|6273.8|8
1621452990000|2021-05-19 19:36:30|6276|6274|6278.5|6276.5|6278.5|6276.5|6275.8|6273.8|29
1621453000000|2021-05-19 19:36:40|6278.3|6276.3|6278.5|6276.5|6278.5|6276.5|6278|6276|9
1621453010000|2021-05-19 19:36:50|6278.3|6276.3|6278.3|6276.3|6278.8|6276.8|6278|6276|27
1621453020000|2021-05-19 19:37:00|6278|6276|6277.8|6275.8|6278.3|6276.3|6277.5|6275.5|24
1621453030000|2021-05-19 19:37:10|6278|6276|6277.3|6275.3|6278.8|6276.8|6277.3|6275.3|7
1621453040000|2021-05-19 19:37:20|6277.8|6275.8|6277.5|6275.5|6278.5|6276.5|6277.5|6275.5|6
1621453050000|2021-05-19 19:37:30|6277.3|6275.3|6277|6275|6277.3|6275.3|6276.8|6274.8|1
1621453060000|2021-05-19 19:37:40|6277.3|6275.3|6278|6276|6278.5|6276.5|6277.3|6275.3|15
1621453070000|2021-05-19 19:37:50|6278.3|6276.3|6278|6276|6279.3|6277.3|6278|6276|5
1621453080000|2021-05-19 19:38:00|6277.8|6275.8|6278.5|6276.5|6278.5|6276.5|6277.5|6275.5|0
1621453090000|2021-05-19 19:38:10|6278.8|6276.8|6278.5|6276.5|6279|6277|6278.3|6276.3|3
1621453100000|2021-05-19 19:38:20|6278.3|6276.3|6278.8|6276.8|6278.8|6276.8|6277|6275|2
1621453110000|2021-05-19 19:38:30|6278.5|6276.5|6278.5|6276.5|6278.5|6276.5|6278.5|6276.5|0
1621453120000|2021-05-19 19:38:40|6278.3|6276.3|6278.5|6276.5|6278.5|6276.5|6277.8|6275.8|1
1621453130000|2021-05-19 19:38:50|6278.3|6276.3|6277.8|6275.8|6278.3|6276.3|6277.5|6275.5|0
1621453140000|2021-05-19 19:39:00|6278|6276|6278.5|6276.5|6278.5|6276.5|6277.8|6275.8|9
1621453150000|2021-05-19 19:39:10|6278.3|6276.3|6278.5|6276.5|6278.5|6276.5|6278|6276|0
1621453160000|2021-05-19 19:39:20|6278.8|6276.8|6278.8|6276.8|6278.8|6276.8|6278.5|6276.5|0
1621453170000|2021-05-19 19:39:30|6279|6277|6279|6277|6279.3|6277.3|6278.8|6276.8|3
1621453180000|2021-05-19 19:39:40|6278.8|6276.8|6279.8|6277.8|6279.8|6277.8|6278.5|6276.5|2
1621453190000|2021-05-19 19:39:50|6280|6278|6279.8|6277.8|6280|6278|6279.8|6277.8|1
1621453200000|2021-05-19 19:40:00|6279.5|6277.5|6280|6278|6280|6278|6279|6277|7
1621453210000|2021-05-19 19:40:10|6279.8|6277.8|6279.5|6277.5|6279.8|6277.8|6278.8|6276.8|0
1621453220000|2021-05-19 19:40:20|6279.3|6277.3|6278.8|6276.8|6279.3|6277.3|6278.5|6276.5|0
1621453230000|2021-05-19 19:40:30|6278.5|6276.5|6280|6278|6280|6278|6278.5|6276.5|2
1621453240000|2021-05-19 19:40:40|6280.3|6278.3|6278.5|6276.5|6280.5|6278.5|6278.5|6276.5|13
1621453250000|2021-05-19 19:40:50|6278.3|6276.3|6278.5|6276.5|6278.5|6276.5|6277.8|6275.8|3
1621453260000|2021-05-19 19:41:00|6278.3|6276.3|6281|6279|6281.5|6279.5|6277.8|6275.8|175
1621453270000|2021-05-19 19:41:10|6281.3|6279.3|6280.5|6278.5|6281.3|6279.3|6280.5|6278.5|8
1621453280000|2021-05-19 19:41:20|6280.8|6278.8|6281.5|6279.5|6281.8|6279.8|6280.8|6278.8|42
1621453290000|2021-05-19 19:41:30|6281.3|6279.3|6282.5|6280.5|6282.5|6280.5|6281.3|6279.3|25
1621453300000|2021-05-19 19:41:40|6282.8|6280.8|6282.8|6280.8|6282.8|6280.8|6282.5|6280.5|0
1621453310000|2021-05-19 19:41:50|6282.5|6280.5|6282.5|6280.5|6282.8|6280.8|6281.8|6279.8|1
1621453320000|2021-05-19 19:42:00|6282.3|6280.3|6282.8|6280.8|6282.8|6280.8|6281.5|6279.5|14
1621453330000|2021-05-19 19:42:10|6282.5|6280.5|6282.3|6280.3|6282.8|6280.8|6282|6280|4
1621453340000|2021-05-19 19:42:20|6282.5|6280.5|6282|6280|6282.5|6280.5|6281.5|6279.5|6
1621453350000|2021-05-19 19:42:30|6282.3|6280.3|6282.3|6280.3|6282.5|6280.5|6282|6280|6
1621453360000|2021-05-19 19:42:40|6282.5|6280.5|6282.5|6280.5|6282.5|6280.5|6282.5|6280.5|3
1621453370000|2021-05-19 19:42:50|6282.8|6280.8|6283.5|6281.5|6283.8|6281.8|6282.5|6280.5|17
1621453380000|2021-05-19 19:43:00|6283.8|6281.8|6283.8|6281.8|6283.8|6281.8|6283|6281|3
1621453390000|2021-05-19 19:43:10|6283.5|6281.5|6283.5|6281.5|6283.8|6281.8|6283.3|6281.3|0
1621453400000|2021-05-19 19:43:20|6283.3|6281.3|6282.8|6280.8|6283.5|6281.5|6282.8|6280.8|0
1621453410000|2021-05-19 19:43:30|6283|6281|6282.8|6280.8|6283|6281|6282|6280|3
1621453420000|2021-05-19 19:43:40|6283|6281|6282.5|6280.5|6283|6281|6282.5|6280.5|1
1621453430000|2021-05-19 19:43:50|6282.8|6280.8|6282|6280|6283|6281|6282|6280|0
1621453440000|2021-05-19 19:44:00|6282.5|6280.5|6283|6281|6283|6281|6282|6280|11
1621453450000|2021-05-19 19:44:10|6282.8|6280.8|6282|6280|6282.8|6280.8|6282|6280|0
1621453460000|2021-05-19 19:44:20|6282.3|6280.3|6282|6280|6282.5|6280.5|6282|6280|0
1621453470000|2021-05-19 19:44:30|6281.8|6279.8|6282.3|6280.3|6282.3|6280.3|6281.5|6279.5|1
1621453480000|2021-05-19 19:44:40|6282|6280|6280.8|6278.8|6282|6280|6280.5|6278.5|6
1621453490000|2021-05-19 19:44:50|6281|6279|6281|6279|6281.8|6279.8|6281|6279|5
1621453500000|2021-05-19 19:45:00|6281.3|6279.3|6280.8|6278.8|6281.5|6279.5|6280|6278|11
1621453510000|2021-05-19 19:45:10|6281|6279|6281|6279|6281.3|6279.3|6281|6279|0
1621453520000|2021-05-19 19:45:20|6281.3|6279.3|6281.5|6279.5|6282|6280|6281.3|6279.3|14
1621453530000|2021-05-19 19:45:30|6281.8|6279.8|6280.8|6278.8|6281.8|6279.8|6280.3|6278.3|2
1621453540000|2021-05-19 19:45:40|6281|6279|6281.5|6279.5|6282.3|6280.3|6281|6279|2
1621453550000|2021-05-19 19:45:50|6281.3|6279.3|6280.8|6278.8|6281.3|6279.3|6280.8|6278.8|2
1621453560000|2021-05-19 19:46:00|6281|6279|6279.5|6277.5|6281|6279|6279.5|6277.5|7
1621453570000|2021-05-19 19:46:10|6279.3|6277.3|6280|6278|6280|6278|6279.3|6277.3|3
1621453580000|2021-05-19 19:46:20|6280.3|6278.3|6281|6279|6281.3|6279.3|6280|6278|1
1621453590000|2021-05-19 19:46:30|6281.3|6279.3|6281|6279|6281.3|6279.3|6281|6279|1
1621453600000|2021-05-19 19:46:40|6281.3|6279.3|6281.5|6279.5|6281.5|6279.5|6281.3|6279.3|2
1621453610000|2021-05-19 19:46:50|6281.3|6279.3|6280.5|6278.5|6281.5|6279.5|6280.5|6278.5|5
1621453620000|2021-05-19 19:47:00|6280.8|6278.8|6280|6278|6281.8|6279.8|6280|6278|4
1621453630000|2021-05-19 19:47:10|6279.8|6277.8|6278.5|6276.5|6279.8|6277.8|6278.5|6276.5|1
1621453640000|2021-05-19 19:47:20|6278.3|6276.3|6278|6276|6279|6277|6277.5|6275.5|12
1621453650000|2021-05-19 19:47:30|6277.8|6275.8|6276.5|6274.5|6278|6276|6276|6274|34
1621453660000|2021-05-19 19:47:40|6276.3|6274.3|6275|6273|6276.3|6274.3|6274.5|6272.5|4
1621453670000|2021-05-19 19:47:50|6274.8|6272.8|6275.3|6273.3|6275.3|6273.3|6274.8|6272.8|5
1621453680000|2021-05-19 19:48:00|6275.5|6273.5|6275|6273|6275.5|6273.5|6274.5|6272.5|3
1621453690000|2021-05-19 19:48:10|6275.3|6273.3|6275.3|6273.3|6275.5|6273.5|6275|6273|1
1621453700000|2021-05-19 19:48:20|6275.5|6273.5|6276|6274|6276.5|6274.5|6275.5|6273.5|3
1621453710000|2021-05-19 19:48:30|6276.3|6274.3|6276.3|6274.3|6276.5|6274.5|6275.8|6273.8|3
1621453720000|2021-05-19 19:48:40|6276|6274|6275.5|6273.5|6277|6275|6275.5|6273.5|9
1621453730000|2021-05-19 19:48:50|6275.3|6273.3|6275.5|6273.5|6275.5|6273.5|6274.8|6272.8|1
1621453740000|2021-05-19 19:49:00|6275.3|6273.3|6276.5|6274.5|6276.5|6274.5|6275.3|6273.3|4
1621453750000|2021-05-19 19:49:10|6276.3|6274.3|6275.5|6273.5|6276.3|6274.3|6275.3|6273.3|2
1621453760000|2021-05-19 19:49:20|6275.3|6273.3|6275.5|6273.5|6276|6274|6275.3|6273.3|2
1621453770000|2021-05-19 19:49:30|6275.3|6273.3|6275.5|6273.5|6275.5|6273.5|6275.3|6273.3|12
1621453780000|2021-05-19 19:49:40|6275.3|6273.3|6275.5|6273.5|6275.5|6273.5|6275|6273|1
1621453790000|2021-05-19 19:49:50|6275.8|6273.8|6276.5|6274.5|6276.5|6274.5|6275.8|6273.8|2
1621453800000|2021-05-19 19:50:00|6276.8|6274.8|6279.3|6277.3|6280.5|6278.5|6276.3|6274.3|24
1621453810000|2021-05-19 19:50:10|6279|6277|6280|6278|6280.5|6278.5|6278.8|6276.8|8
1621453820000|2021-05-19 19:50:20|6279.8|6277.8|6279|6277|6280|6278|6278.3|6276.3|22
1621453830000|2021-05-19 19:50:30|6279.3|6277.3|6280.5|6278.5|6280.5|6278.5|6277.8|6275.8|9
1621453840000|2021-05-19 19:50:40|6280.3|6278.3|6280|6278|6280.3|6278.3|6279.5|6277.5|13
1621453850000|2021-05-19 19:50:50|6280.3|6278.3|6280|6278|6281.5|6279.5|6280|6278|6
1621453860000|2021-05-19 19:51:00|6279.8|6277.8|6278.8|6276.8|6279.8|6277.8|6278.5|6276.5|9
1621453870000|2021-05-19 19:51:10|6279|6277|6279.5|6277.5|6279.8|6277.8|6278|6276|2
1621453880000|2021-05-19 19:51:20|6279.3|6277.3|6280.3|6278.3|6281.3|6279.3|6279.3|6277.3|8
1621453890000|2021-05-19 19:51:30|6280.5|6278.5|6280|6278|6281.3|6279.3|6280|6278|13
1621453900000|2021-05-19 19:51:40|6279.8|6277.8|6281.3|6279.3|6281.3|6279.3|6279.8|6277.8|4
1621453910000|2021-05-19 19:51:50|6281.5|6279.5|6281.3|6279.3|6282|6280|6281.3|6279.3|3
1621453920000|2021-05-19 19:52:00|6280.8|6278.8|6281.5|6279.5|6281.8|6279.8|6280.8|6278.8|0
1621453930000|2021-05-19 19:52:10|6281.3|6279.3|6279.5|6277.5|6281.3|6279.3|6279.5|6277.5|3
1621453940000|2021-05-19 19:52:20|6279.3|6277.3|6280|6278|6280.3|6278.3|6279|6277|1
1621453950000|2021-05-19 19:52:30|6280.3|6278.3|6280|6278|6280.5|6278.5|6280|6278|2
1621453960000|2021-05-19 19:52:40|6280.3|6278.3|6280|6278|6281|6279|6279.8|6277.8|0
1621453970000|2021-05-19 19:52:50|6279.8|6277.8|6280|6278|6280.5|6278.5|6279.8|6277.8|0
1621453980000|2021-05-19 19:53:00|6280.3|6278.3|6280|6278|6280.5|6278.5|6279.8|6277.8|1
1621453990000|2021-05-19 19:53:10|6279.8|6277.8|6278|6276|6280|6278|6278|6276|27
1621454000000|2021-05-19 19:53:20|6277.8|6275.8|6276.3|6274.3|6278|6276|6276|6274|2
1621454010000|2021-05-19 19:53:30|6276.5|6274.5|6277|6275|6277.5|6275.5|6276|6274|3
1621454020000|2021-05-19 19:53:40|6277.3|6275.3|6277.5|6275.5|6277.5|6275.5|6276|6274|3
1621454030000|2021-05-19 19:53:50|6277.3|6275.3|6277.3|6275.3|6277.5|6275.5|6277|6275|3
1621454040000|2021-05-19 19:54:00|6277.5|6275.5|6276.5|6274.5|6277.5|6275.5|6276.5|6274.5|37
1621454050000|2021-05-19 19:54:10|6276.8|6274.8|6277|6275|6277.5|6275.5|6276.8|6274.8|17
1621454060000|2021-05-19 19:54:20|6277.3|6275.3|6277.3|6275.3|6277.5|6275.5|6277|6275|12
1621454070000|2021-05-19 19:54:30|6277.5|6275.5|6277.5|6275.5|6277.8|6275.8|6277.3|6275.3|12
1621454080000|2021-05-19 19:54:40|6277.8|6275.8|6277.5|6275.5|6278|6276|6277.3|6275.3|5
1621454090000|2021-05-19 19:54:50|6277.8|6275.8|6279.5|6277.5|6280.8|6278.8|6277.8|6275.8|17
1621454100000|2021-05-19 19:55:00|6279.3|6277.3|6280.3|6278.3|6280.3|6278.3|6278.5|6276.5|12
1621454110000|2021-05-19 19:55:10|6280.5|6278.5|6279.5|6277.5|6280.5|6278.5|6279|6277|12
1621454120000|2021-05-19 19:55:20|6279.8|6277.8|6283|6281|6283.8|6281.8|6279.8|6277.8|106
1621454130000|2021-05-19 19:55:30|6282.8|6280.8|6283.8|6281.8|6283.8|6281.8|6282.3|6280.3|15
1621454140000|2021-05-19 19:55:40|6284|6282|6283|6281|6284|6282|6282.8|6280.8|4
1621454150000|2021-05-19 19:55:50|6282.8|6280.8|6282.5|6280.5|6282.8|6280.8|6282.5|6280.5|1
1621454160000|2021-05-19 19:56:00|6282.8|6280.8|6282.3|6280.3|6283|6281|6281.8|6279.8|16
1621454170000|2021-05-19 19:56:10|6282.5|6280.5|6283.8|6281.8|6283.8|6281.8|6282.5|6280.5|13
1621454180000|2021-05-19 19:56:20|6284|6282|6283|6281|6284.3|6282.3|6283|6281|20
1621454190000|2021-05-19 19:56:30|6282.8|6280.8|6282.8|6280.8|6283|6281|6282.5|6280.5|38
1621454200000|2021-05-19 19:56:40|6282.3|6280.3|6282.5|6280.5|6283|6281|6282.3|6280.3|23
1621454210000|2021-05-19 19:56:50|6282.3|6280.3|6281.8|6279.8|6282.5|6280.5|6281.8|6279.8|33
1621454220000|2021-05-19 19:57:00|6282.5|6280.5|6280|6278|6282.5|6280.5|6280|6278|24
1621454230000|2021-05-19 19:57:10|6279.8|6277.8|6278.3|6276.3|6280.3|6278.3|6278.3|6276.3|20
1621454240000|2021-05-19 19:57:20|6278.8|6276.8|6279.5|6277.5|6279.5|6277.5|6278.8|6276.8|7
1621454250000|2021-05-19 19:57:30|6280|6278|6280.5|6278.5|6280.5|6278.5|6279.8|6277.8|7
1621454260000|2021-05-19 19:57:40|6280.3|6278.3|6280.5|6278.5|6280.8|6278.8|6280.3|6278.3|3
1621454270000|2021-05-19 19:57:50|6280.3|6278.3|6280.5|6278.5|6280.5|6278.5|6279.8|6277.8|7
1621454280000|2021-05-19 19:58:00|6280.3|6278.3|6277.3|6275.3|6280.3|6278.3|6277.3|6275.3|15
1621454290000|2021-05-19 19:58:10|||||||||6
1621454300000|2021-05-19 19:58:20|6277.5|6275.5|6278.3|6276.3|6278.3|6276.3|6277|6275|13
1621454310000|2021-05-19 19:58:30|6278.8|6276.8|6277.8|6275.8|6278.8|6276.8|6277.8|6275.8|10
1621454320000|2021-05-19 19:58:40|6277.3|6275.3|6277.3|6275.3|6277.3|6275.3|6277.3|6275.3|10
1621454330000|2021-05-19 19:58:50|6276.8|6274.8|6276.3|6274.3|6276.8|6274.8|6276.3|6274.3|62
1621454340000|2021-05-19 19:59:00|||||||||2
1621454350000|2021-05-19 19:59:10|||||||||1
1621454360000|2021-05-19 19:59:20|||||||||5
1621454370000|2021-05-19 19:59:30|6275.8|6273.8|6277.3|6275.3|6277.3|6275.3|6275.8|6273.8|26
1621454380000|2021-05-19 19:59:40|6277.5|6275.5|6277.8|6275.8|6277.8|6275.8|6277.5|6275.5|2
1621454390000|2021-05-19 19:59:50|6277.5|6275.5|6278.3|6276.3|6279.8|6277.8|6277|6275|63
1621454400000|2021-05-19 20:00:00|6279.2|6275.2|6279.5|6275.5|6281.9|6277.9|6278.8|6274.8|0
1621454410000|2021-05-19 20:00:10|6279.7|6275.7|6280.8|6276.8|6281.1|6277.1|6278.8|6274.8|0
1621454420000|2021-05-19 20:00:20|6280.9|6276.9|6282.9|6278.9|6282.9|6278.9|6280.8|6276.8|0
1621454430000|2021-05-19 20:00:30|6282.8|6278.8|6283.2|6279.2|6283.2|6279.2|6282.6|6278.6|0
1621454440000|2021-05-19 20:00:40|6283.4|6279.4|6283.1|6279.1|6283.4|6279.4|6283.1|6279.1|0
1621454450000|2021-05-19 20:00:50|6283|6279|6282|6278|6283|6279|6282|6278|0
1621454460000|2021-05-19 20:01:00|6282.1|6278.1|6283|6279|6283.1|6279.1|6282.1|6278.1|0
1621454470000|2021-05-19 20:01:10|6282.7|6278.7|6283.4|6279.4|6283.7|6279.7|6282.7|6278.7|0
1621454480000|2021-05-19 20:01:20|6283.7|6279.7|6283.3|6279.3|6283.7|6279.7|6283|6279|0
1621454490000|2021-05-19 20:01:30|6283|6279|6281.7|6277.7|6283.2|6279.2|6281.7|6277.7|0
1621454500000|2021-05-19 20:01:40|6281.6|6277.6|6280.9|6276.9|6281.7|6277.7|6280.6|6276.6|0
1621454510000|2021-05-19 20:01:50|6280.6|6276.6|6279.5|6275.5|6280.9|6276.9|6279.5|6275.5|0
1621454520000|2021-05-19 20:02:00|6279.6|6275.6|6279.2|6275.2|6280.3|6276.3|6278.2|6274.2|0
1621454530000|2021-05-19 20:02:10|6279.4|6275.4|6278.9|6274.9|6280.3|6276.3|6278.6|6274.6|0
1621454540000|2021-05-19 20:02:20|6278.8|6274.8|6278.2|6274.2|6279.2|6275.2|6277.9|6273.9|0
1621454550000|2021-05-19 20:02:30|6278.3|6274.3|6278.6|6274.6|6279.2|6275.2|6278.2|6274.2|0
1621454560000|2021-05-19 20:02:40|6278.9|6274.9|6278.9|6274.9|6279.2|6275.2|6278.9|6274.9|0
1621454570000|2021-05-19 20:02:50|6279.2|6275.2|6279.8|6275.8|6279.8|6275.8|6278.9|6274.9|0
1621454580000|2021-05-19 20:03:00|6279.5|6275.5|6279.2|6275.2|6279.8|6275.8|6279.2|6275.2|0
1621454590000|2021-05-19 20:03:10|6279.5|6275.5|6279.5|6275.5|6279.5|6275.5|6279.5|6275.5|0
1621454600000|2021-05-19 20:03:20|6279.2|6275.2|6278.5|6274.5|6279.5|6275.5|6278.2|6274.2|0
1621454610000|2021-05-19 20:03:30|6278.2|6274.2|6278.2|6274.2|6278.5|6274.5|6278|6274|0
1621454620000|2021-05-19 20:03:40|6278.1|6274.1|6278.5|6274.5|6278.5|6274.5|6277.9|6273.9|0
1621454630000|2021-05-19 20:03:50|6278.2|6274.2|6278.5|6274.5|6278.5|6274.5|6278.2|6274.2|0
1621454640000|2021-05-19 20:04:00|6278.2|6274.2|6277.9|6273.9|6278.2|6274.2|6277.4|6273.4|0
1621454650000|2021-05-19 20:04:10|6278.2|6274.2|6277.7|6273.7|6278.2|6274.2|6277.4|6273.4|0
1621454660000|2021-05-19 20:04:20|6277.6|6273.6|6277.7|6273.7|6278|6274|6277.4|6273.4|0
1621454670000|2021-05-19 20:04:30|6277.6|6273.6|6278|6274|6278|6274|6277.4|6273.4|0
1621454690000|2021-05-19 20:04:50|6277.7|6273.7|6278.4|6274.4|6278.4|6274.4|6277.7|6273.7|0
1621454700000|2021-05-19 20:05:00|6278.7|6274.7|6278.7|6274.7|6279|6275|6278.7|6274.7|0
1621454710000|2021-05-19 20:05:10|6278.8|6274.8|6278|6274|6279.3|6275.3|6278|6274|0
1621454720000|2021-05-19 20:05:20|6278.1|6274.1|6278.4|6274.4|6278.7|6274.7|6278.1|6274.1|0
1621454730000|2021-05-19 20:05:30|6278.5|6274.5|6278.7|6274.7|6279|6275|6278.4|6274.4|0
1621454740000|2021-05-19 20:05:40|6279|6275|6280.1|6276.1|6280.1|6276.1|6278.7|6274.7|0
1621454760000|2021-05-19 20:06:00|6280|6276|6279.8|6275.8|6280.1|6276.1|6279.8|6275.8|0
1621454770000|2021-05-19 20:06:10|6279.7|6275.7|6279.3|6275.3|6279.7|6275.7|6278.7|6274.7|0
1621454780000|2021-05-19 20:06:20|6279|6275|6278.7|6274.7|6279|6275|6278.7|6274.7|0
1621454790000|2021-05-19 20:06:30|6279|6275|6277.7|6273.7|6279|6275|6277.4|6273.4|0
1621454800000|2021-05-19 20:06:40|6277.8|6273.8|6278.7|6274.7|6278.7|6274.7|6277.7|6273.7|0
1621454810000|2021-05-19 20:06:50|6278.6|6274.6|6278|6274|6278.7|6274.7|6278|6274|0
1621454820000|2021-05-19 20:07:00|6277.7|6273.7|6276.8|6272.8|6277.7|6273.7|6276.5|6272.5|0
1621454830000|2021-05-19 20:07:10|6276.5|6272.5|6276.2|6272.2|6276.8|6272.8|6276.2|6272.2|0
1621454840000|2021-05-19 20:07:20|6276.4|6272.4|6276.5|6272.5|6276.8|6272.8|6276.2|6272.2|0
1621454850000|2021-05-19 20:07:30|6276.2|6272.2|6276.8|6272.8|6276.8|6272.8|6276.2|6272.2|0
1621454860000|2021-05-19 20:07:40|6276.9|6272.9|6277.6|6273.6|6277.6|6273.6|6276.9|6272.9|0
1621454890000|2021-05-19 20:08:10|6277.3|6273.3|6277.3|6273.3|6277.6|6273.6|6276.8|6272.8|0
1621454900000|2021-05-19 20:08:20|6277.2|6273.2|6277.3|6273.3|6277.3|6273.3|6276.8|6272.8|0
1621454910000|2021-05-19 20:08:30|6277|6273|6276.8|6272.8|6277|6273|6276.8|6272.8|0
1621454920000|2021-05-19 20:08:40|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|0
1621454930000|2021-05-19 20:08:50|6276.4|6272.4|6275.9|6271.9|6276.4|6272.4|6275.9|6271.9|0
1621454940000|2021-05-19 20:09:00|6276.2|6272.2|6276.2|6272.2|6276.5|6272.5|6275.9|6271.9|0
1621454950000|2021-05-19 20:09:10|6276.5|6272.5|6276.2|6272.2|6276.5|6272.5|6276.2|6272.2|0
1621454960000|2021-05-19 20:09:20|6276.1|6272.1|6276.5|6272.5|6276.5|6272.5|6275.9|6271.9|0
1621454970000|2021-05-19 20:09:30|6276.6|6272.6|6276.4|6272.4|6276.8|6272.8|6276.1|6272.1|0
1621454990000|2021-05-19 20:09:50|6276.1|6272.1|6276.1|6272.1|6276.4|6272.4|6276.1|6272.1|0
1621455000000|2021-05-19 20:10:00|6275.9|6271.9|6274.4|6270.4|6275.9|6271.9|6274.4|6270.4|0
1621455010000|2021-05-19 20:10:10|6274.7|6270.7|6274.7|6270.7|6275.5|6271.5|6274.7|6270.7|0
1621455020000|2021-05-19 20:10:20|6275.1|6271.1|6274.4|6270.4|6275.1|6271.1|6274.4|6270.4|0
1621455030000|2021-05-19 20:10:30|6274.3|6270.3|6273.7|6269.7|6274.3|6270.3|6273.4|6269.4|0
1621455040000|2021-05-19 20:10:40|6273.4|6269.4|6273.3|6269.3|6273.7|6269.7|6272.6|6268.6|0
1621455050000|2021-05-19 20:10:50|6273.2|6269.2|6272.8|6268.8|6273.3|6269.3|6272.5|6268.5|0
1621455060000|2021-05-19 20:11:00|6272.9|6268.9|6273.3|6269.3|6273.6|6269.6|6272.8|6268.8|0
1621455070000|2021-05-19 20:11:10|6273.6|6269.6|6273.3|6269.3|6273.6|6269.6|6273.3|6269.3|0
1621455080000|2021-05-19 20:11:20|6273.6|6269.6|6273.3|6269.3|6273.6|6269.6|6273.3|6269.3|0
1621455090000|2021-05-19 20:11:30|6273.2|6269.2|6272.8|6268.8|6273.2|6269.2|6272.8|6268.8|0
1621455100000|2021-05-19 20:11:40|6272.9|6268.9|6273.3|6269.3|6273.3|6269.3|6272.9|6268.9|0
1621455110000|2021-05-19 20:11:50|6273.2|6269.2|6272.8|6268.8|6273.2|6269.2|6272.8|6268.8|0
1621455120000|2021-05-19 20:12:00|6272.5|6268.5|6272.5|6268.5|6272.5|6268.5|6272.5|6268.5|0
1621455130000|2021-05-19 20:12:10|6272.6|6268.6|6272.8|6268.8|6272.8|6268.8|6272.6|6268.6|0
1621455140000|2021-05-19 20:12:20|6273.1|6269.1|6274.2|6270.2|6274.2|6270.2|6272.8|6268.8|0
1621455150000|2021-05-19 20:12:30|6273.9|6269.9|6273.6|6269.6|6274.2|6270.2|6273.3|6269.3|0
1621455160000|2021-05-19 20:12:40|6273.7|6269.7|6273.9|6269.9|6273.9|6269.9|6273.6|6269.6|0
1621455170000|2021-05-19 20:12:50|6274|6270|6274.2|6270.2|6274.2|6270.2|6274|6270|0
1621455180000|2021-05-19 20:13:00|6273.9|6269.9|6274.3|6270.3|6274.3|6270.3|6273.9|6269.9|0
1621455190000|2021-05-19 20:13:10|6274.2|6270.2|6274.2|6270.2|6274.3|6270.3|6273.9|6269.9|0
1621455200000|2021-05-19 20:13:20|6273.9|6269.9|6273.9|6269.9|6273.9|6269.9|6273.9|6269.9|0
1621455210000|2021-05-19 20:13:30|6274|6270|6274.9|6270.9|6274.9|6270.9|6274|6270|0
1621455220000|2021-05-19 20:13:40|6275|6271|6274.6|6270.6|6275.4|6271.4|6274.6|6270.6|0
1621455230000|2021-05-19 20:13:50|6274.7|6270.7|6274.6|6270.6|6275.4|6271.4|6274.3|6270.3|0
1621455240000|2021-05-19 20:14:00|6274.5|6270.5|6274.3|6270.3|6274.6|6270.6|6274.3|6270.3|0
1621455250000|2021-05-19 20:14:10|6274.2|6270.2|6273.9|6269.9|6274.2|6270.2|6273.9|6269.9|0
1621455260000|2021-05-19 20:14:20|6273.6|6269.6|6273.9|6269.9|6274.3|6270.3|6273.6|6269.6|0
1621455270000|2021-05-19 20:14:30|6274|6270|6274.9|6270.9|6274.9|6270.9|6274|6270|0
1621455280000|2021-05-19 20:14:40|6274.8|6270.8|6274.9|6270.9|6274.9|6270.9|6274.6|6270.6|0
1621455290000|2021-05-19 20:14:50|6274.8|6270.8|6274.7|6270.7|6275.5|6271.5|6274.4|6270.4|0
1621455300000|2021-05-19 20:15:00|6274.5|6270.5|6274.4|6270.4|6274.5|6270.5|6274.4|6270.4|0
1621455310000|2021-05-19 20:15:10|6274|6270|6274.1|6270.1|6274.1|6270.1|6274|6270|0
1621455320000|2021-05-19 20:15:20|6274.3|6270.3|6274.4|6270.4|6274.4|6270.4|6274.3|6270.3|0
1621455360000|2021-05-19 20:16:00|6274.3|6270.3|6274.3|6270.3|6274.3|6270.3|6274.3|6270.3|0
1621455370000|2021-05-19 20:16:10|6274.4|6270.4|6274.3|6270.3|6274.4|6270.4|6274.3|6270.3|0
1621455390000|2021-05-19 20:16:30|6274.4|6270.4|6274.4|6270.4|6274.4|6270.4|6274.4|6270.4|0
1621455400000|2021-05-19 20:16:40|6274.3|6270.3|6274.4|6270.4|6274.4|6270.4|6274.3|6270.3|0
1621455410000|2021-05-19 20:16:50|6274.3|6270.3|6274.4|6270.4|6274.4|6270.4|6274.3|6270.3|0
1621455420000|2021-05-19 20:17:00|6274.3|6270.3|6274.3|6270.3|6274.3|6270.3|6274.1|6270.1|0
1621455440000|2021-05-19 20:17:20|6274.1|6270.1|6274.4|6270.4|6274.4|6270.4|6274.1|6270.1|0
1621455450000|2021-05-19 20:17:30|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621455480000|2021-05-19 20:18:00|6274.4|6270.4|6274.4|6270.4|6274.4|6270.4|6274.3|6270.3|0
1621455490000|2021-05-19 20:18:10|6274.1|6270.1|6274.4|6270.4|6274.4|6270.4|6274.1|6270.1|0
1621455510000|2021-05-19 20:18:30|6274.3|6270.3|6274.3|6270.3|6274.3|6270.3|6274.3|6270.3|0
1621455520000|2021-05-19 20:18:40|6274.1|6270.1|6274.3|6270.3|6274.3|6270.3|6274.1|6270.1|0
1621455540000|2021-05-19 20:19:00|6274.1|6270.1|6274.1|6270.1|6274.1|6270.1|6274.1|6270.1|0
1621455560000|2021-05-19 20:19:20|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621455570000|2021-05-19 20:19:30|6274.7|6270.7|6274.7|6270.7|6274.7|6270.7|6274.7|6270.7|0
1621455610000|2021-05-19 20:20:10|6274.5|6270.5|6274.8|6270.8|6274.8|6270.8|6274.5|6270.5|0
1621455620000|2021-05-19 20:20:20|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621455640000|2021-05-19 20:20:40|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621455710000|2021-05-19 20:21:50|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|0
1621455730000|2021-05-19 20:22:10|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|0
1621455750000|2021-05-19 20:22:30|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|0
1621455770000|2021-05-19 20:22:50|6274.5|6270.5|6274.8|6270.8|6274.8|6270.8|6274.5|6270.5|0
1621455790000|2021-05-19 20:23:10|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|0
1621455800000|2021-05-19 20:23:20|6274.5|6270.5|6274.8|6270.8|6274.8|6270.8|6274.5|6270.5|0
1621455810000|2021-05-19 20:23:30|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|0
1621455820000|2021-05-19 20:23:40|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621455970000|2021-05-19 20:26:10|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621455990000|2021-05-19 20:26:30|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|0
1621456160000|2021-05-19 20:29:20|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621456200000|2021-05-19 20:30:00|6274.4|6270.4|6274.2|6270.2|6274.9|6270.9|6273.9|6269.9|0
1621456210000|2021-05-19 20:30:10|6274.3|6270.3|6273.3|6269.3|6274.6|6270.6|6273.3|6269.3|0
1621456220000|2021-05-19 20:30:20|6273.6|6269.6|6272.9|6268.9|6273.6|6269.6|6272.5|6268.5|0
1621456230000|2021-05-19 20:30:30|6272.5|6268.5|6272.9|6268.9|6273.3|6269.3|6272.5|6268.5|0
1621456240000|2021-05-19 20:30:40|6273|6269|6272.9|6268.9|6273.3|6269.3|6272.5|6268.5|0
1621456250000|2021-05-19 20:30:50|6273|6269|6273.6|6269.6|6273.6|6269.6|6273|6269|0
1621456270000|2021-05-19 20:31:10|6273.5|6269.5|6273.3|6269.3|6273.6|6269.6|6273.3|6269.3|0
1621456280000|2021-05-19 20:31:20|6273.2|6269.2|6272.9|6268.9|6273.2|6269.2|6272.9|6268.9|0
1621456290000|2021-05-19 20:31:30|6273|6269|6273.3|6269.3|6273.3|6269.3|6273|6269|0
1621456300000|2021-05-19 20:31:40|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|0
1621456310000|2021-05-19 20:31:50|6273.5|6269.5|6273.6|6269.6|6273.6|6269.6|6273.3|6269.3|0
1621456320000|2021-05-19 20:32:00|6273.9|6269.9|6273.9|6269.9|6273.9|6269.9|6273.6|6269.6|0
1621456330000|2021-05-19 20:32:10|6274|6270|6273.9|6269.9|6274.2|6270.2|6273.9|6269.9|0
1621456340000|2021-05-19 20:32:20|6273.8|6269.8|6273.6|6269.6|6273.8|6269.8|6273.6|6269.6|0
1621456360000|2021-05-19 20:32:40|6273.9|6269.9|6273.6|6269.6|6273.9|6269.9|6273.6|6269.6|0
1621456370000|2021-05-19 20:32:50|6273.5|6269.5|6273.3|6269.3|6273.5|6269.5|6273.3|6269.3|0
1621456380000|2021-05-19 20:33:00|6273.6|6269.6|6272.9|6268.9|6273.6|6269.6|6272.9|6268.9|0
1621456390000|2021-05-19 20:33:10|6272.5|6268.5|6272.5|6268.5|6272.5|6268.5|6272.5|6268.5|0
1621456400000|2021-05-19 20:33:20|6272.4|6268.4|6272.2|6268.2|6272.5|6268.5|6271.8|6267.8|0
1621456420000|2021-05-19 20:33:40|6272.5|6268.5|6272.5|6268.5|6272.5|6268.5|6272.5|6268.5|0
1621456440000|2021-05-19 20:34:00|6272.4|6268.4|6272.2|6268.2|6272.4|6268.4|6272.2|6268.2|0
1621456450000|2021-05-19 20:34:10|6272.5|6268.5|6272.5|6268.5|6272.5|6268.5|6272.2|6268.2|0
1621456460000|2021-05-19 20:34:20|6272.4|6268.4|6272.5|6268.5|6272.5|6268.5|6272.2|6268.2|0
1621456470000|2021-05-19 20:34:30|6272.4|6268.4|6272.2|6268.2|6272.5|6268.5|6272.2|6268.2|0
1621456480000|2021-05-19 20:34:40|6272.5|6268.5|6273.2|6269.2|6273.2|6269.2|6272.5|6268.5|0
1621456490000|2021-05-19 20:34:50|6273.1|6269.1|6272.4|6268.4|6273.2|6269.2|6272.4|6268.4|0
1621456500000|2021-05-19 20:35:00|6272.5|6268.5|6272.9|6268.9|6272.9|6268.9|6272.5|6268.5|0
1621456510000|2021-05-19 20:35:10|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|0
1621456520000|2021-05-19 20:35:20|6273.1|6269.1|6273.2|6269.2|6273.2|6269.2|6272.9|6268.9|0
1621456530000|2021-05-19 20:35:30|6273.5|6269.5|6273.8|6269.8|6273.8|6269.8|6273.5|6269.5|0
1621456560000|2021-05-19 20:36:00|6273.9|6269.9|6274.5|6270.5|6274.5|6270.5|6273.9|6269.9|0
1621456570000|2021-05-19 20:36:10|6274.4|6270.4|6273.8|6269.8|6274.4|6270.4|6273.8|6269.8|0
1621456580000|2021-05-19 20:36:20|6273.9|6269.9|6274.2|6270.2|6274.2|6270.2|6273.8|6269.8|0
1621456590000|2021-05-19 20:36:30|6274.5|6270.5|6274.8|6270.8|6274.8|6270.8|6274.5|6270.5|0
1621456600000|2021-05-19 20:36:40|6274.9|6270.9|6274.2|6270.2|6275.3|6271.3|6274.2|6270.2|0
1621456610000|2021-05-19 20:36:50|6274|6270|6273.8|6269.8|6274|6270|6273.5|6269.5|0
1621456620000|2021-05-19 20:37:00|6273.5|6269.5|6273.2|6269.2|6273.5|6269.5|6273.2|6269.2|0
1621456630000|2021-05-19 20:37:10|6273.5|6269.5|6273.5|6269.5|6273.5|6269.5|6273.5|6269.5|0
1621456640000|2021-05-19 20:37:20|6273.2|6269.2|6273.5|6269.5|6273.5|6269.5|6273.2|6269.2|0
1621456650000|2021-05-19 20:37:30|6273.6|6269.6|6273.2|6269.2|6273.8|6269.8|6273.2|6269.2|0
1621456660000|2021-05-19 20:37:40|6273.5|6269.5|6273.2|6269.2|6273.5|6269.5|6273.2|6269.2|0
1621456670000|2021-05-19 20:37:50|6273.5|6269.5|6273.5|6269.5|6273.5|6269.5|6273.2|6269.2|0
1621456680000|2021-05-19 20:38:00|6273.2|6269.2|6273.5|6269.5|6273.5|6269.5|6273.2|6269.2|0
1621456690000|2021-05-19 20:38:10|6273.2|6269.2|6272.9|6268.9|6273.2|6269.2|6272.9|6268.9|0
1621456700000|2021-05-19 20:38:20|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|0
1621456710000|2021-05-19 20:38:30|6273.1|6269.1|6272.9|6268.9|6273.5|6269.5|6272.9|6268.9|0
1621456720000|2021-05-19 20:38:40|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|0
1621456730000|2021-05-19 20:38:50|6273.1|6269.1|6272.9|6268.9|6273.1|6269.1|6272.4|6268.4|0
1621456750000|2021-05-19 20:39:10|6272.8|6268.8|6272.4|6268.4|6272.9|6268.9|6272.4|6268.4|0
1621456760000|2021-05-19 20:39:20|6272.5|6268.5|6272.4|6268.4|6272.9|6268.9|6272.4|6268.4|0
1621456770000|2021-05-19 20:39:30|6272.1|6268.1|6272.1|6268.1|6272.1|6268.1|6272.1|6268.1|0
1621456780000|2021-05-19 20:39:40|6272.4|6268.4|6271.8|6267.8|6272.4|6268.4|6271.8|6267.8|0
1621456790000|2021-05-19 20:39:50|6272.1|6268.1|6271.8|6267.8|6272.1|6268.1|6271.8|6267.8|0
1621456800000|2021-05-19 20:40:00|6272.1|6268.1|6271.8|6267.8|6272.1|6268.1|6271.8|6267.8|0
1621456810000|2021-05-19 20:40:10|6272.1|6268.1|6272.1|6268.1|6272.1|6268.1|6271.8|6267.8|0
1621456820000|2021-05-19 20:40:20|6272|6268|6271.4|6267.4|6272|6268|6271.4|6267.4|0
1621456830000|2021-05-19 20:40:30|6271.5|6267.5|6271.4|6267.4|6271.8|6267.8|6271.4|6267.4|0
1621456840000|2021-05-19 20:40:40|6271.5|6267.5|6271.1|6267.1|6271.8|6267.8|6271.1|6267.1|0
1621456850000|2021-05-19 20:40:50|6271.2|6267.2|6270.8|6266.8|6271.4|6267.4|6270.8|6266.8|0
1621456860000|2021-05-19 20:41:00|6270.7|6266.7|6270.3|6266.3|6270.8|6266.8|6270.3|6266.3|0
1621456870000|2021-05-19 20:41:10|6270.4|6266.4|6270.8|6266.8|6270.8|6266.8|6270.3|6266.3|0
1621456880000|2021-05-19 20:41:20|6270.7|6266.7|6270.3|6266.3|6270.7|6266.7|6270.3|6266.3|0
1621456890000|2021-05-19 20:41:30|6270.4|6266.4|6270.8|6266.8|6270.8|6266.8|6270.4|6266.4|0
1621456900000|2021-05-19 20:41:40|6271.1|6267.1|6271.7|6267.7|6271.7|6267.7|6271.1|6267.1|0
1621456910000|2021-05-19 20:41:50|6271.4|6267.4|6271.7|6267.7|6271.7|6267.7|6271.4|6267.4|0
1621456920000|2021-05-19 20:42:00|6271.8|6267.8|6272.1|6268.1|6272.1|6268.1|6271.7|6267.7|0
1621456930000|2021-05-19 20:42:10|6272.4|6268.4|6272.4|6268.4|6272.4|6268.4|6272.4|6268.4|0
1621456940000|2021-05-19 20:42:20|6272.3|6268.3|6272.1|6268.1|6272.4|6268.4|6272.1|6268.1|0
1621456950000|2021-05-19 20:42:30|6272|6268|6271.7|6267.7|6272.4|6268.4|6271.7|6267.7|0
1621456960000|2021-05-19 20:42:40|6271.8|6267.8|6272.1|6268.1|6272.4|6268.4|6271.7|6267.7|0
1621456970000|2021-05-19 20:42:50|6272|6268|6272.1|6268.1|6272.1|6268.1|6271.7|6267.7|0
1621456980000|2021-05-19 20:43:00|6272.4|6268.4|6272.3|6268.3|6272.4|6268.4|6272.3|6268.3|0
1621456990000|2021-05-19 20:43:10|6272.1|6268.1|6272.4|6268.4|6272.4|6268.4|6271.7|6267.7|0
1621457000000|2021-05-19 20:43:20|6272.3|6268.3|6272.1|6268.1|6272.3|6268.3|6272.1|6268.1|0
1621457010000|2021-05-19 20:43:30|6272.4|6268.4|6272.9|6268.9|6272.9|6268.9|6272.1|6268.1|0
1621457020000|2021-05-19 20:43:40|6273.2|6269.2|6273.5|6269.5|6273.5|6269.5|6273.2|6269.2|0
1621457030000|2021-05-19 20:43:50|6273.6|6269.6|6274.1|6270.1|6274.1|6270.1|6273.6|6269.6|0
1621457050000|2021-05-19 20:44:10|6273.8|6269.8|6273.5|6269.5|6273.8|6269.8|6273.5|6269.5|0
1621457060000|2021-05-19 20:44:20|6273.4|6269.4|6273.2|6269.2|6273.4|6269.4|6272.9|6268.9|0
1621457070000|2021-05-19 20:44:30|6273.1|6269.1|6273.2|6269.2|6273.8|6269.8|6272.9|6268.9|0
1621457080000|2021-05-19 20:44:40|6273.5|6269.5|6273.8|6269.8|6273.8|6269.8|6273.5|6269.5|0
1621457100000|2021-05-19 20:45:00|6273.9|6269.9|6273.8|6269.8|6274.1|6270.1|6273.8|6269.8|0
1621457110000|2021-05-19 20:45:10|6273.9|6269.9|6274.1|6270.1|6274.1|6270.1|6273.9|6269.9|0
1621457120000|2021-05-19 20:45:20|6273.8|6269.8|6273.8|6269.8|6273.8|6269.8|6273.5|6269.5|0
1621457140000|2021-05-19 20:45:40|6273.5|6269.5|6272.9|6268.9|6273.5|6269.5|6272.9|6268.9|0
1621457150000|2021-05-19 20:45:50|6273.2|6269.2|6273.5|6269.5|6273.5|6269.5|6273.2|6269.2|0
1621457160000|2021-05-19 20:46:00|6273.6|6269.6|6273.8|6269.8|6273.8|6269.8|6273.6|6269.6|0
1621457180000|2021-05-19 20:46:20|6273.9|6269.9|6274.2|6270.2|6274.2|6270.2|6273.8|6269.8|0
1621457190000|2021-05-19 20:46:30|6274.1|6270.1|6274.2|6270.2|6274.2|6270.2|6273.8|6269.8|0
1621457200000|2021-05-19 20:46:40|6274.1|6270.1|6273.8|6269.8|6274.1|6270.1|6273.8|6269.8|0
1621457210000|2021-05-19 20:46:50|6273.9|6269.9|6273.8|6269.8|6274.2|6270.2|6273.8|6269.8|0
1621457220000|2021-05-19 20:47:00|6273.9|6269.9|6273.8|6269.8|6274.2|6270.2|6273.8|6269.8|0
1621457230000|2021-05-19 20:47:10|6273.9|6269.9|6274|6270|6274.2|6270.2|6273.8|6269.8|0
1621457240000|2021-05-19 20:47:20|6273.5|6269.5|6273.5|6269.5|6273.8|6269.8|6273.5|6269.5|0
1621457250000|2021-05-19 20:47:30|6273.6|6269.6|6273.5|6269.5|6273.8|6269.8|6273.5|6269.5|0
1621457260000|2021-05-19 20:47:40|6273.2|6269.2|6273.5|6269.5|6273.5|6269.5|6273.2|6269.2|0
1621457270000|2021-05-19 20:47:50|6273.2|6269.2|6273.5|6269.5|6273.5|6269.5|6272.9|6268.9|0
1621457280000|2021-05-19 20:48:00|6273.6|6269.6|6273.8|6269.8|6273.8|6269.8|6273.6|6269.6|0
1621457290000|2021-05-19 20:48:10|6273.5|6269.5|6273.5|6269.5|6273.8|6269.8|6273.5|6269.5|0
1621457300000|2021-05-19 20:48:20|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|0
1621457320000|2021-05-19 20:48:40|6273.5|6269.5|6273.5|6269.5|6273.5|6269.5|6273.5|6269.5|0
1621457330000|2021-05-19 20:48:50|6273.2|6269.2|6273.5|6269.5|6273.5|6269.5|6273.2|6269.2|0
1621457340000|2021-05-19 20:49:00|6273.2|6269.2|6273.2|6269.2|6273.5|6269.5|6272.9|6268.9|0
1621457350000|2021-05-19 20:49:10|6273.5|6269.5|6273.5|6269.5|6273.5|6269.5|6272.9|6268.9|0
1621457360000|2021-05-19 20:49:20|6273.6|6269.6|6273.8|6269.8|6273.8|6269.8|6273.6|6269.6|0
1621457380000|2021-05-19 20:49:40|6273.9|6269.9|6274.2|6270.2|6274.2|6270.2|6273.9|6269.9|0
1621457390000|2021-05-19 20:49:50|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621457400000|2021-05-19 20:50:00|6274.4|6270.4|6274.5|6270.5|6274.5|6270.5|6274.2|6270.2|0
1621457420000|2021-05-19 20:50:20|6274.8|6270.8|6274.5|6270.5|6274.8|6270.8|6274.5|6270.5|0
1621457430000|2021-05-19 20:50:30|6274.4|6270.4|6274.2|6270.2|6274.4|6270.4|6274.2|6270.2|0
1621457440000|2021-05-19 20:50:40|6274.5|6270.5|6274.2|6270.2|6274.5|6270.5|6274.2|6270.2|0
1621457450000|2021-05-19 20:50:50|6274.1|6270.1|6273.8|6269.8|6274.1|6270.1|6273.5|6269.5|0
1621457460000|2021-05-19 20:51:00|6273.5|6269.5|6273.8|6269.8|6273.8|6269.8|6273.5|6269.5|0
1621457470000|2021-05-19 20:51:10|6273.5|6269.5|6273.8|6269.8|6273.8|6269.8|6273.5|6269.5|0
1621457480000|2021-05-19 20:51:20|6273.7|6269.7|6273.2|6269.2|6273.7|6269.7|6273.2|6269.2|0
1621457500000|2021-05-19 20:51:40|6273.1|6269.1|6272.9|6268.9|6273.1|6269.1|6272.9|6268.9|0
1621457510000|2021-05-19 20:51:50|6273.2|6269.2|6273.5|6269.5|6273.5|6269.5|6273.2|6269.2|0
1621457520000|2021-05-19 20:52:00|6273.2|6269.2|6272.8|6268.8|6273.2|6269.2|6272.8|6268.8|0
1621457530000|2021-05-19 20:52:10|6272.4|6268.4|6272.9|6268.9|6272.9|6268.9|6272.4|6268.4|0
1621457540000|2021-05-19 20:52:20|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|0
1621457560000|2021-05-19 20:52:40|6273.5|6269.5|6273.5|6269.5|6273.5|6269.5|6273.5|6269.5|0
1621457570000|2021-05-19 20:52:50|6273.6|6269.6|6273.8|6269.8|6273.8|6269.8|6273.6|6269.6|0
1621457580000|2021-05-19 20:53:00|6273.9|6269.9|6273.8|6269.8|6274.2|6270.2|6273.8|6269.8|0
1621457600000|2021-05-19 20:53:20|6273.5|6269.5|6273.5|6269.5|6273.5|6269.5|6273.5|6269.5|0
1621457620000|2021-05-19 20:53:40|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|0
1621457650000|2021-05-19 20:54:10|6273.5|6269.5|6274.2|6270.2|6274.2|6270.2|6273.2|6269.2|0
1621457660000|2021-05-19 20:54:20|6274.1|6270.1|6274.5|6270.5|6274.5|6270.5|6273.8|6269.8|0
1621457670000|2021-05-19 20:54:30|6274.8|6270.8|6274.8|6270.8|6275.3|6271.3|6274.8|6270.8|0
1621457680000|2021-05-19 20:54:40|6274.9|6270.9|6274.8|6270.8|6275.3|6271.3|6274.8|6270.8|0
1621457690000|2021-05-19 20:54:50|6274.7|6270.7|6274.5|6270.5|6274.7|6270.7|6274.5|6270.5|0
1621457700000|2021-05-19 20:55:00|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.5|6270.5|0
1621457710000|2021-05-19 20:55:10|6274.7|6270.7|6274.2|6270.2|6274.8|6270.8|6274.2|6270.2|0
1621457720000|2021-05-19 20:55:20|6274.5|6270.5|6274.2|6270.2|6274.5|6270.5|6274.2|6270.2|0
1621457760000|2021-05-19 20:56:00|6274.1|6270.1|6273.8|6269.8|6274.2|6270.2|6273.8|6269.8|0
1621457770000|2021-05-19 20:56:10|6273.9|6269.9|6274.2|6270.2|6274.2|6270.2|6273.9|6269.9|0
1621457780000|2021-05-19 20:56:20|6274.1|6270.1|6274.2|6270.2|6274.2|6270.2|6273.8|6269.8|0
1621457810000|2021-05-19 20:56:50|6274.3|6270.3|6274.2|6270.2|6274.6|6270.6|6273.9|6269.9|0
1621457820000|2021-05-19 20:57:00|6273.9|6269.9|6273.9|6269.9|6273.9|6269.9|6273.6|6269.6|0
1621457840000|2021-05-19 20:57:20|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|0
1621457850000|2021-05-19 20:57:30|6273.7|6269.7|6273.9|6269.9|6273.9|6269.9|6273.7|6269.7|0
1621457860000|2021-05-19 20:57:40|6274|6270|6274.2|6270.2|6274.2|6270.2|6273.9|6269.9|0
1621457880000|2021-05-19 20:58:00|6274.3|6270.3|6274.6|6270.6|6274.6|6270.6|6274.2|6270.2|0
1621457890000|2021-05-19 20:58:10|6274.9|6270.9|6275.3|6271.3|6275.3|6271.3|6274.6|6270.6|0
1621457900000|2021-05-19 20:58:20|6274.9|6270.9|6274.6|6270.6|6274.9|6270.9|6274.6|6270.6|0
1621457910000|2021-05-19 20:58:30|6274.3|6270.3|6274.3|6270.3|6274.3|6270.3|6274.3|6270.3|0
1621457920000|2021-05-19 20:58:40|6274.4|6270.4|6274.6|6270.6|6274.6|6270.6|6274.4|6270.4|0
1621457930000|2021-05-19 20:58:50|6274.2|6270.2|6274.2|6270.2|6274.2|6270.2|6274.2|6270.2|0
1621457940000|2021-05-19 20:59:00|6273.9|6269.9|6273.9|6269.9|6274.2|6270.2|6273.9|6269.9|0
1621457950000|2021-05-19 20:59:10|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|0
1621457960000|2021-05-19 20:59:20|6273.7|6269.7|6273.9|6269.9|6273.9|6269.9|6273.7|6269.7|0
1621457970000|2021-05-19 20:59:30|6273.6|6269.6|6273.6|6269.6|6273.9|6269.9|6273.6|6269.6|0
1621457980000|2021-05-19 20:59:40|6273.7|6269.7|6274.3|6270.3|6274.3|6270.3|6273.7|6269.7|0
1621457990000|2021-05-19 20:59:50|6274.7|6270.7|6274.4|6270.4|6274.7|6270.7|6274.3|6270.3|0
1621458010000|2021-05-19 21:00:10|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621458090000|2021-05-19 21:01:30|6274.4|6270.4|6274.4|6270.4|6274.4|6270.4|6274.4|6270.4|0
1621458120000|2021-05-19 21:02:00|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621458160000|2021-05-19 21:02:40|6274.4|6270.4|6274.8|6270.8|6274.8|6270.8|6274.4|6270.4|0
1621458170000|2021-05-19 21:02:50|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|0
1621458180000|2021-05-19 21:03:00|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621458200000|2021-05-19 21:03:20|6274.9|6270.9|6274.8|6270.8|6274.9|6270.9|6274.8|6270.8|0
1621458210000|2021-05-19 21:03:30|6274.9|6270.9|6274.5|6270.5|6274.9|6270.9|6274.5|6270.5|0
1621458230000|2021-05-19 21:03:50|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621458250000|2021-05-19 21:04:10|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621458290000|2021-05-19 21:04:50|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621458420000|2021-05-19 21:07:00|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|6274.6|6270.6|0
1621458430000|2021-05-19 21:07:10|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621458630000|2021-05-19 21:10:30|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621458640000|2021-05-19 21:10:40|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621458650000|2021-05-19 21:10:50|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621458720000|2021-05-19 21:12:00|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|6274.5|6270.5|0
1621458790000|2021-05-19 21:13:10|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621458920000|2021-05-19 21:15:20|6275|6271|6274.8|6270.8|6275|6271|6274.8|6270.8|0
1621458930000|2021-05-19 21:15:30|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|0
1621458960000|2021-05-19 21:16:00|6275|6271|6275|6271|6275|6271|6275|6271|0
1621459240000|2021-05-19 21:20:40|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621459250000|2021-05-19 21:20:50|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|0
1621459300000|2021-05-19 21:21:40|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621459320000|2021-05-19 21:22:00|6274.4|6270.4|6274.4|6270.4|6274.4|6270.4|6274.4|6270.4|0
1621459640000|2021-05-19 21:27:20|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621459680000|2021-05-19 21:28:00|6274.7|6270.7|6274.7|6270.7|6274.7|6270.7|6274.7|6270.7|0
1621459690000|2021-05-19 21:28:10|6274.6|6270.6|6274.6|6270.6|6274.7|6270.7|6274.4|6270.4|0
1621459760000|2021-05-19 21:29:20|6274.4|6270.4|6274.6|6270.6|6274.6|6270.6|6274.3|6270.3|0
1621459850000|2021-05-19 21:30:50|6274.7|6270.7|6274.7|6270.7|6274.7|6270.7|6274.7|6270.7|0
1621459960000|2021-05-19 21:32:40|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621459970000|2021-05-19 21:32:50|6275|6271|6275|6271|6275|6271|6275|6271|0
1621460110000|2021-05-19 21:35:10|6275.1|6271.1|6275|6271|6275.1|6271.1|6275|6271|0
1621460280000|2021-05-19 21:38:00|6274.9|6270.9|6275|6271|6275|6271|6274.9|6270.9|0
1621460300000|2021-05-19 21:38:20|6275.1|6271.1|6275.1|6271.1|6275.1|6271.1|6275.1|6271.1|0
1621460360000|2021-05-19 21:39:20|6275|6271|6275|6271|6275|6271|6275|6271|0
1621460370000|2021-05-19 21:39:30|6275.1|6271.1|6275.1|6271.1|6275.1|6271.1|6275.1|6271.1|0
1621460440000|2021-05-19 21:40:40|6275|6271|6275.3|6271.3|6275.3|6271.3|6275|6271|0
1621460460000|2021-05-19 21:41:00|6275.1|6271.1|6275.1|6271.1|6275.1|6271.1|6275.1|6271.1|0
1621460480000|2021-05-19 21:41:20|6275.3|6271.3|6275.3|6271.3|6275.3|6271.3|6275.3|6271.3|0
1621460500000|2021-05-19 21:41:40|6275.5|6271.5|6275.3|6271.3|6275.5|6271.5|6275.3|6271.3|0
1621460520000|2021-05-19 21:42:00|6275.1|6271.1|6275.1|6271.1|6275.1|6271.1|6275.1|6271.1|0
1621460620000|2021-05-19 21:43:40|6275.3|6271.3|6275.3|6271.3|6275.3|6271.3|6275.3|6271.3|0
1621460730000|2021-05-19 21:45:30|6275.1|6271.1|6275.3|6271.3|6275.3|6271.3|6275.1|6271.1|0
1621460750000|2021-05-19 21:45:50|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|0
1621460810000|2021-05-19 21:46:50|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|0
1621460840000|2021-05-19 21:47:20|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|0
1621460890000|2021-05-19 21:48:10|6275.5|6271.5|6275.5|6271.5|6275.5|6271.5|6275.5|6271.5|0
1621460940000|2021-05-19 21:49:00|6275.6|6271.6|6275.5|6271.5|6275.6|6271.6|6275.5|6271.5|0
1621461330000|2021-05-19 21:55:30|6274.9|6270.9|6275.5|6271.5|6275.5|6271.5|6274.9|6270.9|0
1621461480000|2021-05-19 21:58:00|6275.6|6271.6|6275.6|6271.6|6275.6|6271.6|6275.6|6271.6|0
1621461520000|2021-05-19 21:58:40|6275.7|6271.7|6275.6|6271.6|6275.7|6271.7|6275.6|6271.6|0
1621461570000|2021-05-19 21:59:30|6275.5|6271.5|6275.6|6271.6|6275.6|6271.6|6275.5|6271.5|0
1621461580000|2021-05-19 21:59:40|6275.5|6271.5|6275.5|6271.5|6275.5|6271.5|6275.5|6271.5|0
1621461590000|2021-05-19 21:59:50|6275.6|6271.6|6275.6|6271.6|6275.6|6271.6|6275.6|6271.6|0
1621461600000|2021-05-19 22:00:00|6275.5|6271.5|6274.7|6270.7|6275.5|6271.5|6273.6|6269.6|0
1621461610000|2021-05-19 22:00:10|6274.6|6270.6|6275.2|6271.2|6276|6272|6274.6|6270.6|0
1621461620000|2021-05-19 22:00:20|6275.1|6271.1|6274.9|6270.9|6275.1|6271.1|6274.7|6270.7|0
1621461630000|2021-05-19 22:00:30|6275.2|6271.2|6275.5|6271.5|6275.5|6271.5|6275.2|6271.2|0
1621461640000|2021-05-19 22:00:40|6275.6|6271.6|6275.8|6271.8|6276.2|6272.2|6275.6|6271.6|0
1621461660000|2021-05-19 22:01:00|6275.9|6271.9|6276.2|6272.2|6276.2|6272.2|6275.9|6271.9|0
1621461670000|2021-05-19 22:01:10|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|0
1621461680000|2021-05-19 22:01:20|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|0
1621461690000|2021-05-19 22:01:30|6276.1|6272.1|6275.8|6271.8|6276.1|6272.1|6275.8|6271.8|0
1621461700000|2021-05-19 22:01:40|6275.5|6271.5|6275.8|6271.8|6275.8|6271.8|6275.5|6271.5|0
1621461720000|2021-05-19 22:02:00|6275.9|6271.9|6276.6|6272.6|6276.6|6272.6|6275.9|6271.9|0
1621461760000|2021-05-19 22:02:40|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|0
1621461800000|2021-05-19 22:03:20|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|0
1621461810000|2021-05-19 22:03:30|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|0
1621461820000|2021-05-19 22:03:40|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|6276.6|6272.6|0
1621461850000|2021-05-19 22:04:10|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|0
1621461860000|2021-05-19 22:04:20|6276.1|6272.1|6275.5|6271.5|6276.2|6272.2|6275.5|6271.5|0
1621461880000|2021-05-19 22:04:40|6275.6|6271.6|6275.5|6271.5|6275.8|6271.8|6275.5|6271.5|0
1621461890000|2021-05-19 22:04:50|6275.4|6271.4|6275.2|6271.2|6275.4|6271.4|6275.2|6271.2|0
1621461920000|2021-05-19 22:05:20|6275.1|6271.1|6273.1|6269.1|6275.1|6271.1|6273.1|6269.1|0
1621461930000|2021-05-19 22:05:30|6273|6269|6272|6268|6273|6269|6272|6268|0
1621461940000|2021-05-19 22:05:40|6271.9|6267.9|6271.7|6267.7|6271.9|6267.9|6271.7|6267.7|0
1621461950000|2021-05-19 22:05:50|6271.8|6267.8|6271.3|6267.3|6271.8|6267.8|6271.3|6267.3|0
1621461960000|2021-05-19 22:06:00|6271.4|6267.4|6271.3|6267.3|6271.7|6267.7|6271.3|6267.3|0
1621461970000|2021-05-19 22:06:10|6271|6267|6270.7|6266.7|6271|6267|6270.7|6266.7|0
1621461980000|2021-05-19 22:06:20|6270.6|6266.6|6269.3|6265.3|6270.6|6266.6|6269.3|6265.3|0
1621461990000|2021-05-19 22:06:30|6269.6|6265.6|6270.4|6266.4|6270.4|6266.4|6269.6|6265.6|0
1621462000000|2021-05-19 22:06:40|6270.7|6266.7|6271|6267|6271|6267|6270.7|6266.7|0
1621462030000|2021-05-19 22:07:10|6270.7|6266.7|6271|6267|6271|6267|6270.7|6266.7|0
1621462040000|2021-05-19 22:07:20|6271.1|6267.1|6272|6268|6272|6268|6271.1|6267.1|0
1621462050000|2021-05-19 22:07:30|6272.4|6268.4|6272.4|6268.4|6272.8|6268.8|6272.4|6268.4|0
1621462060000|2021-05-19 22:07:40|6272|6268|6271.7|6267.7|6272|6268|6271.7|6267.7|0
1621462070000|2021-05-19 22:07:50|6272|6268|6272|6268|6272|6268|6272|6268|0
1621462080000|2021-05-19 22:08:00|6272.4|6268.4|6272.4|6268.4|6272.4|6268.4|6272.4|6268.4|0
1621462090000|2021-05-19 22:08:10|6272|6268|6272.4|6268.4|6272.4|6268.4|6272|6268|0
1621462110000|2021-05-19 22:08:30|6272.5|6268.5|6273.1|6269.1|6273.1|6269.1|6272.5|6268.5|0
1621462150000|2021-05-19 22:09:10|6273|6269|6273.1|6269.1|6273.1|6269.1|6272.8|6268.8|0
1621462190000|2021-05-19 22:09:50|6273.4|6269.4|6273.1|6269.1|6273.4|6269.4|6273.1|6269.1|0
1621462200000|2021-05-19 22:10:00|6273.4|6269.4|6273.7|6269.7|6273.7|6269.7|6273.3|6269.3|0
1621462210000|2021-05-19 22:10:10|6273.4|6269.4|6273.4|6269.4|6273.4|6269.4|6273.4|6269.4|0
1621462220000|2021-05-19 22:10:20|6273.3|6269.3|6273.4|6269.4|6273.4|6269.4|6273.3|6269.3|0
1621462230000|2021-05-19 22:10:30|6273.5|6269.5|6273.7|6269.7|6273.7|6269.7|6273.5|6269.5|0
1621462240000|2021-05-19 22:10:40|6273.4|6269.4|6273.1|6269.1|6273.4|6269.4|6273.1|6269.1|0
1621462250000|2021-05-19 22:10:50|6273|6269|6272.4|6268.4|6273|6269|6272|6268|0
1621462260000|2021-05-19 22:11:00|6272|6268|6272.4|6268.4|6272.4|6268.4|6272|6268|0
1621462270000|2021-05-19 22:11:10|6272.5|6268.5|6272.4|6268.4|6272.8|6268.8|6272.4|6268.4|0
1621462280000|2021-05-19 22:11:20|6272|6268|6272|6268|6272|6268|6272|6268|0
1621462290000|2021-05-19 22:11:30|6271.9|6267.9|6271.3|6267.3|6271.9|6267.9|6270.7|6266.7|0
1621462300000|2021-05-19 22:11:40|6271|6267|6272|6268|6272|6268|6271|6267|0
1621462310000|2021-05-19 22:11:50|6271.9|6267.9|6271.3|6267.3|6271.9|6267.9|6271.3|6267.3|0
1621462320000|2021-05-19 22:12:00|6271|6267|6271|6267|6271|6267|6271|6267|0
1621462360000|2021-05-19 22:12:40|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|0
1621462370000|2021-05-19 22:12:50|6270.6|6266.6|6270.4|6266.4|6270.6|6266.6|6270.4|6266.4|0
1621462380000|2021-05-19 22:13:00|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|0
1621462410000|2021-05-19 22:13:30|6270.8|6266.8|6270.7|6266.7|6271|6267|6270.7|6266.7|0
1621462460000|2021-05-19 22:14:20|6270.8|6266.8|6271|6267|6271|6267|6270.8|6266.8|0
1621462480000|2021-05-19 22:14:40|6271.1|6267.1|6271.7|6267.7|6271.7|6267.7|6271.1|6267.1|0
1621462490000|2021-05-19 22:14:50|6271.6|6267.6|6271.7|6267.7|6271.7|6267.7|6271.3|6267.3|0
1621462500000|2021-05-19 22:15:00|6271.6|6267.6|6271.7|6267.7|6271.7|6267.7|6271.5|6267.5|0
1621462510000|2021-05-19 22:15:10|6271.6|6267.6|6271.3|6267.3|6271.6|6267.6|6271.3|6267.3|0
1621462540000|2021-05-19 22:15:40|6271|6267|6271.2|6267.2|6271.2|6267.2|6271|6267|0
1621462550000|2021-05-19 22:15:50|6271.3|6267.3|6270.7|6266.7|6271.3|6267.3|6270.7|6266.7|0
1621462590000|2021-05-19 22:16:30|6270.8|6266.8|6270.7|6266.7|6271|6267|6270.7|6266.7|0
1621462610000|2021-05-19 22:16:50|6270.8|6266.8|6270.7|6266.7|6271|6267|6270.7|6266.7|0
1621462640000|2021-05-19 22:17:20|6270.5|6266.5|6270.7|6266.7|6270.7|6266.7|6270.5|6266.5|0
1621462670000|2021-05-19 22:17:50|6270.8|6266.8|6270.7|6266.7|6271|6267|6270.7|6266.7|0
1621462690000|2021-05-19 22:18:10|6270.8|6266.8|6271|6267|6271|6267|6270.8|6266.8|0
1621462700000|2021-05-19 22:18:20|6271.1|6267.1|6271|6267|6271.3|6267.3|6271|6267|0
1621462750000|2021-05-19 22:19:10|6271.2|6267.2|6271|6267|6271.2|6267.2|6271|6267|0
1621462780000|2021-05-19 22:19:40|6271.1|6267.1|6271.3|6267.3|6271.3|6267.3|6271.1|6267.1|0
1621462800000|2021-05-19 22:20:00|6271.4|6267.4|6272|6268|6272|6268|6271.4|6267.4|0
1621462880000|2021-05-19 22:21:20|6272.4|6268.4|6272.4|6268.4|6272.4|6268.4|6272.4|6268.4|0
1621462890000|2021-05-19 22:21:30|6272|6268|6272.4|6268.4|6272.4|6268.4|6272|6268|0
1621462900000|2021-05-19 22:21:40|6272|6268|6271.9|6267.9|6272|6268|6271.9|6267.9|0
1621462910000|2021-05-19 22:21:50|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|0
1621462920000|2021-05-19 22:22:00|6271|6267|6271.2|6267.2|6271.3|6267.3|6271|6267|0
1621462930000|2021-05-19 22:22:10|6271.5|6267.5|6273.4|6269.4|6273.4|6269.4|6271.5|6267.5|0
1621462940000|2021-05-19 22:22:20|6273.3|6269.3|6272.8|6268.8|6273.3|6269.3|6272.8|6268.8|0
1621462960000|2021-05-19 22:22:40|6272.9|6268.9|6273.4|6269.4|6273.4|6269.4|6272.9|6268.9|0
1621462980000|2021-05-19 22:23:00|6273.1|6269.1|6273.1|6269.1|6273.1|6269.1|6273.1|6269.1|0
1621462990000|2021-05-19 22:23:10|6273|6269|6272.8|6268.8|6273|6269|6272.8|6268.8|0
1621463000000|2021-05-19 22:23:20|6272.7|6268.7|6272.6|6268.6|6272.8|6268.8|6272.4|6268.4|0
1621463010000|2021-05-19 22:23:30|6272.4|6268.4|6272.4|6268.4|6272.8|6268.8|6272.4|6268.4|0
1621463020000|2021-05-19 22:23:40|6272.3|6268.3|6271.6|6267.6|6272.3|6268.3|6271.6|6267.6|0
1621463040000|2021-05-19 22:24:00|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|0
1621463060000|2021-05-19 22:24:20|6271.4|6267.4|6271.5|6267.5|6271.6|6267.6|6271.4|6267.4|0
1621463070000|2021-05-19 22:24:30|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|0
1621463080000|2021-05-19 22:24:40|6271|6267|6271|6267|6271|6267|6271|6267|0
1621463090000|2021-05-19 22:24:50|6270.8|6266.8|6270.4|6266.4|6270.8|6266.8|6270.4|6266.4|0
1621463100000|2021-05-19 22:25:00|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|0
1621463130000|2021-05-19 22:25:30|6271|6267|6271|6267|6271|6267|6271|6267|0
1621463140000|2021-05-19 22:25:40|6270.9|6266.9|6270.4|6266.4|6270.9|6266.9|6270.4|6266.4|0
1621463150000|2021-05-19 22:25:50|6270.7|6266.7|6270.4|6266.4|6270.7|6266.7|6270.4|6266.4|0
1621463170000|2021-05-19 22:26:10|6270.3|6266.3|6270|6266|6270.4|6266.4|6270|6266|0
1621463180000|2021-05-19 22:26:20|6270.1|6266.1|6270|6266|6270.2|6266.2|6270|6266|0
1621463200000|2021-05-19 22:26:40|6270.1|6266.1|6270.4|6266.4|6270.4|6266.4|6270.1|6266.1|0
1621463240000|2021-05-19 22:27:20|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|0
1621463250000|2021-05-19 22:27:30|6270.6|6266.6|6270.4|6266.4|6270.6|6266.6|6270.4|6266.4|0
1621463310000|2021-05-19 22:28:30|6270.3|6266.3|6270|6266|6270.3|6266.3|6270|6266|0
1621463320000|2021-05-19 22:28:40|6269.6|6265.6|6269.6|6265.6|6269.6|6265.6|6269.6|6265.6|0
1621463350000|2021-05-19 22:29:10|6270|6266|6270.4|6266.4|6270.4|6266.4|6270|6266|0
1621463370000|2021-05-19 22:29:30|6270.3|6266.3|6270|6266|6270.3|6266.3|6270|6266|0
1621463400000|2021-05-19 22:30:00|6270.1|6266.1|6270.3|6266.3|6270.3|6266.3|6270.1|6266.1|0
1621463450000|2021-05-19 22:30:50|6270.4|6266.4|6270.7|6266.7|6270.7|6266.7|6270.4|6266.4|0
1621463470000|2021-05-19 22:31:10|6271|6267|6271|6267|6271|6267|6271|6267|0
1621463510000|2021-05-19 22:31:50|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|0
1621463540000|2021-05-19 22:32:20|6271.2|6267.2|6271|6267|6271.2|6267.2|6271|6267|0
1621463580000|2021-05-19 22:33:00|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|0
1621463600000|2021-05-19 22:33:20|6271.4|6267.4|6271.6|6267.6|6271.6|6267.6|6271.4|6267.4|0
1621463680000|2021-05-19 22:34:40|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|6271.3|6267.3|0
1621463690000|2021-05-19 22:34:50|6271.2|6267.2|6271|6267|6271.2|6267.2|6271|6267|0
1621463700000|2021-05-19 22:35:00|6270.9|6266.9|6270.2|6266.2|6270.9|6266.9|6270|6266|0
1621463710000|2021-05-19 22:35:10|6270.1|6266.1|6270|6266|6270.1|6266.1|6270|6266|0
1621463760000|2021-05-19 22:36:00|6269.7|6265.7|6270.3|6266.3|6270.3|6266.3|6269.7|6265.7|0
1621463800000|2021-05-19 22:36:40|6270.4|6266.4|6271|6267|6271|6267|6270.4|6266.4|0
1621463820000|2021-05-19 22:37:00|6270.9|6266.9|6271|6267|6271|6267|6270.6|6266.6|0
1621463830000|2021-05-19 22:37:10|6270.9|6266.9|6270.6|6266.6|6270.9|6266.9|6270.6|6266.6|0
1621463850000|2021-05-19 22:37:30|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|0
1621463870000|2021-05-19 22:37:50|6270.8|6266.8|6271|6267|6271|6267|6270.8|6266.8|0
1621463880000|2021-05-19 22:38:00|6270.7|6266.7|6270.4|6266.4|6270.7|6266.7|6270.4|6266.4|0
1621463890000|2021-05-19 22:38:10|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|6270.6|6266.6|0
1621463900000|2021-05-19 22:38:20|6270.6|6266.6|6270.4|6266.4|6270.7|6266.7|6270.4|6266.4|0
1621463910000|2021-05-19 22:38:30|6270.3|6266.3|6270.1|6266.1|6270.3|6266.3|6270.1|6266.1|0
1621463930000|2021-05-19 22:38:50|6270.4|6266.4|6270.4|6266.4|6270.4|6266.4|6270.4|6266.4|0
1621463940000|2021-05-19 22:39:00|6270.1|6266.1|6270.1|6266.1|6270.1|6266.1|6270.1|6266.1|0
1621463960000|2021-05-19 22:39:20|6270.2|6266.2|6270.4|6266.4|6270.4|6266.4|6270.2|6266.2|0
1621463980000|2021-05-19 22:39:40|6270.5|6266.5|6270.7|6266.7|6270.7|6266.7|6270.5|6266.5|0
1621463990000|2021-05-19 22:39:50|6270.8|6266.8|6271.1|6267.1|6271.1|6267.1|6270.8|6266.8|0
1621464000000|2021-05-19 22:40:00|6271|6267|6271.1|6267.1|6271.1|6267.1|6270.9|6266.9|0
1621464080000|2021-05-19 22:41:20|6270.9|6266.9|6270.1|6266.1|6270.9|6266.9|6270.1|6266.1|0
1621464110000|2021-05-19 22:41:50|6270.2|6266.2|6270.4|6266.4|6270.4|6266.4|6270.2|6266.2|0
1621464120000|2021-05-19 22:42:00|6270.1|6266.1|6270.1|6266.1|6270.4|6266.4|6270.1|6266.1|0
1621464130000|2021-05-19 22:42:10|6270.3|6266.3|6270.1|6266.1|6270.4|6266.4|6270.1|6266.1|0
1621464160000|2021-05-19 22:42:40|6269.8|6265.8|6269.7|6265.7|6270.1|6266.1|6269.7|6265.7|0
1621464170000|2021-05-19 22:42:50|6269.6|6265.6|6269.6|6265.6|6269.8|6265.8|6269.6|6265.6|0
1621464180000|2021-05-19 22:43:00|6269.7|6265.7|6270|6266|6270|6266|6269.7|6265.7|0
1621464200000|2021-05-19 22:43:20|6270.1|6266.1|6270.7|6266.7|6271|6267|6270.1|6266.1|0
1621464210000|2021-05-19 22:43:30|6270.8|6266.8|6271|6267|6271|6267|6270.8|6266.8|0
1621464230000|2021-05-19 22:43:50|6271.1|6267.1|6271|6267|6271.3|6267.3|6271|6267|0
1621464240000|2021-05-19 22:44:00|6271.1|6267.1|6271.3|6267.3|6271.3|6267.3|6271.1|6267.1|0
1621464250000|2021-05-19 22:44:10|6271.2|6267.2|6271.2|6267.2|6271.2|6267.2|6271.2|6267.2|0
1621464260000|2021-05-19 22:44:20|6271.3|6267.3|6271|6267|6271.3|6267.3|6271|6267|0
1621464270000|2021-05-19 22:44:30|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|6270.7|6266.7|0
1621464280000|2021-05-19 22:44:40|6270.6|6266.6|6270.4|6266.4|6270.6|6266.6|6270.4|6266.4|0
1621464340000|2021-05-19 22:45:40|6270.3|6266.3|6270|6266|6270.3|6266.3|6270|6266|0
1621464350000|2021-05-19 22:45:50|6269.6|6265.6|6269.8|6265.8|6269.8|6265.8|6269.3|6265.3|0
1621464360000|2021-05-19 22:46:00|6269.7|6265.7|6270|6266|6270|6266|6269.6|6265.6|0
1621464370000|2021-05-19 22:46:10|6269.6|6265.6|6269.6|6265.6|6269.6|6265.6|6269.6|6265.6|0
1621464380000|2021-05-19 22:46:20|6269.5|6265.5|6269|6265|6269.5|6265.5|6269|6265|0
1621464390000|2021-05-19 22:46:30|6268.9|6264.9|6268|6264|6268.9|6264.9|6268|6264|0
1621464400000|2021-05-19 22:46:40|6267.9|6263.9|6268|6264|6268|6264|6267.5|6263.5|0
1621464410000|2021-05-19 22:46:50|6268.3|6264.3|6268.3|6264.3|6268.3|6264.3|6268.3|6264.3|0
1621464440000|2021-05-19 22:47:20|6268.2|6264.2|6268|6264|6268.2|6264.2|6268|6264|0
1621464450000|2021-05-19 22:47:30|6267.9|6263.9|6267.5|6263.5|6267.9|6263.9|6267.2|6263.2|0
1621464460000|2021-05-19 22:47:40|6267.9|6263.9|6267.9|6263.9|6268.3|6264.3|6267.9|6263.9|0
1621464470000|2021-05-19 22:47:50|6268|6264|6268.3|6264.3|6268.3|6264.3|6268|6264|0
1621464480000|2021-05-19 22:48:00|6268.2|6264.2|6267.5|6263.5|6268.3|6264.3|6267.5|6263.5|0
1621464490000|2021-05-19 22:48:10|6267.6|6263.6|6267.9|6263.9|6267.9|6263.9|6267.5|6263.5|0
1621464500000|2021-05-19 22:48:20|6267.5|6263.5|6267.5|6263.5|6267.5|6263.5|6267.5|6263.5|0
1621464530000|2021-05-19 22:48:50|6267.4|6263.4|6267.5|6263.5|6267.5|6263.5|6267.2|6263.2|0
1621464570000|2021-05-19 22:49:30|6267.9|6263.9|6268.2|6264.2|6268.2|6264.2|6267.9|6263.9|0
1621464580000|2021-05-19 22:49:40|6268.1|6264.1|6267.5|6263.5|6268.1|6264.1|6267.5|6263.5|0
1621464590000|2021-05-19 22:49:50|6267.9|6263.9|6267.9|6263.9|6267.9|6263.9|6267.9|6263.9|0
1621464610000|2021-05-19 22:50:10|6267.5|6263.5|6267.5|6263.5|6267.5|6263.5|6267.5|6263.5|0
1621464620000|2021-05-19 22:50:20|6267.4|6263.4|6267.1|6263.1|6267.4|6263.4|6267.1|6263.1|0
1621464630000|2021-05-19 22:50:30|6267.2|6263.2|6266.8|6262.8|6267.5|6263.5|6266.5|6262.5|0
1621464640000|2021-05-19 22:50:40|6266.7|6262.7|6266.8|6262.8|6266.8|6262.8|6266.5|6262.5|0
1621464650000|2021-05-19 22:50:50|6266.7|6262.7|6265.8|6261.8|6266.7|6262.7|6265.8|6261.8|0
1621464660000|2021-05-19 22:51:00|6265.9|6261.9|6265.8|6261.8|6266.2|6262.2|6265.8|6261.8|0
1621464670000|2021-05-19 22:51:10|6265.9|6261.9|6265.4|6261.4|6266.5|6262.5|6265.4|6261.4|0
1621464680000|2021-05-19 22:51:20|6265.8|6261.8|6265.8|6261.8|6265.8|6261.8|6265.4|6261.4|0
1621464710000|2021-05-19 22:51:50|6265.7|6261.7|6265.1|6261.1|6265.7|6261.7|6265.1|6261.1|0
1621464720000|2021-05-19 22:52:00|6265.4|6261.4|6265.4|6261.4|6265.4|6261.4|6265.4|6261.4|0
1621464730000|2021-05-19 22:52:10|6265.2|6261.2|6264.8|6260.8|6265.2|6261.2|6264.7|6260.7|0
1621464740000|2021-05-19 22:52:20|6264.9|6260.9|6264.4|6260.4|6265.1|6261.1|6264.4|6260.4|0
1621464750000|2021-05-19 22:52:30|6264.1|6260.1|6264.1|6260.1|6264.1|6260.1|6264.1|6260.1|0
1621464760000|2021-05-19 22:52:40|6264.2|6260.2|6264.1|6260.1|6264.4|6260.4|6264.1|6260.1|0
1621464770000|2021-05-19 22:52:50|6264.4|6260.4|6264.4|6260.4|6264.4|6260.4|6264.4|6260.4|0
1621464780000|2021-05-19 22:53:00|6264.3|6260.3|6264.1|6260.1|6264.3|6260.3|6264.1|6260.1|0
1621464810000|2021-05-19 22:53:30|6264.4|6260.4|6264.4|6260.4|6264.4|6260.4|6264.4|6260.4|0
1621464830000|2021-05-19 22:53:50|6264.6|6260.6|6264.4|6260.4|6264.7|6260.7|6264.4|6260.4|0
1621464850000|2021-05-19 22:54:10|6264.3|6260.3|6264.2|6260.2|6264.4|6260.4|6264.1|6260.1|0
1621464860000|2021-05-19 22:54:20|6264.3|6260.3|6264.4|6260.4|6264.4|6260.4|6264.3|6260.3|0
1621464900000|2021-05-19 22:55:00|6264.5|6260.5|6265|6261|6265|6261|6264.5|6260.5|0
1621464910000|2021-05-19 22:55:10|6265.1|6261.1|6265.8|6261.8|6265.8|6261.8|6265.1|6261.1|0
1621464920000|2021-05-19 22:55:20|6265.7|6261.7|6265.8|6261.8|6265.8|6261.8|6265.4|6261.4|0
1621464930000|2021-05-19 22:55:30|6265.4|6261.4|6265.8|6261.8|6265.8|6261.8|6265.4|6261.4|0
1621464940000|2021-05-19 22:55:40|6265.4|6261.4|6265.7|6261.7|6265.7|6261.7|6265.4|6261.4|0
1621464950000|2021-05-19 22:55:50|6265.8|6261.8|6265.8|6261.8|6265.8|6261.8|6265.8|6261.8|0
1621464960000|2021-05-19 22:56:00|6266|6262|6266|6262|6266|6262|6266|6262|0
1621464970000|2021-05-19 22:56:10|6266.1|6262.1|6266.1|6262.1|6266.1|6262.1|6266.1|6262.1|0
1621464980000|2021-05-19 22:56:20|6266.2|6262.2|6266.5|6262.5|6266.5|6262.5|6266.2|6262.2|0
1621464990000|2021-05-19 22:56:30|6266.6|6262.6|6266.6|6262.6|6266.6|6262.6|6266.6|6262.6|0
1621465000000|2021-05-19 22:56:40|6266.5|6262.5|6266.5|6262.5|6266.5|6262.5|6266.5|6262.5|0
1621465030000|2021-05-19 22:57:10|6266.3|6262.3|6265.4|6261.4|6266.3|6262.3|6265.4|6261.4|0
1621465040000|2021-05-19 22:57:20|6265.7|6261.7|6265.8|6261.8|6265.8|6261.8|6265.7|6261.7|0
1621465070000|2021-05-19 22:57:50|6265.7|6261.7|6265.8|6261.8|6265.8|6261.8|6265.4|6261.4|0
1621465080000|2021-05-19 22:58:00|6265.4|6261.4|6265.4|6261.4|6265.4|6261.4|6265.4|6261.4|0
1621465110000|2021-05-19 22:58:30|6265.3|6261.3|6265|6261|6265.3|6261.3|6265|6261|0
1621465120000|2021-05-19 22:58:40|6264.7|6260.7|6264.9|6260.9|6264.9|6260.9|6264.7|6260.7|0
1621465130000|2021-05-19 22:58:50|6265|6261|6265|6261|6265|6261|6265|6261|0
1621465140000|2021-05-19 22:59:00|6264.9|6260.9|6264.9|6260.9|6264.9|6260.9|6264.9|6260.9|0
1621465150000|2021-05-19 22:59:10|6265|6261|6265|6261|6265|6261|6264.7|6260.7|0
1621465160000|2021-05-19 22:59:20|6265.1|6261.1|6265|6261|6265.4|6261.4|6265|6261|0
1621465170000|2021-05-19 22:59:30|6264.7|6260.7|6264.1|6260.1|6264.7|6260.7|6263.8|6259.8|0
1621465200000|2021-05-19 23:00:00|6264|6260|6264.1|6260.1|6264.4|6260.4|6263.8|6259.8|0
1621465210000|2021-05-19 23:00:10|6264|6260|6263.8|6259.8|6264|6260|6263.8|6259.8|0
1621465220000|2021-05-19 23:00:20|6264.1|6260.1|6263.8|6259.8|6264.1|6260.1|6263.8|6259.8|0
1621465240000|2021-05-19 23:00:40|6264.1|6260.1|6264.1|6260.1|6264.1|6260.1|6264.1|6260.1|0
1621465250000|2021-05-19 23:00:50|6264|6260|6264.1|6260.1|6264.1|6260.1|6263.8|6259.8|0
1621465260000|2021-05-19 23:01:00|6264.2|6260.2|6264.7|6260.7|6264.7|6260.7|6264.2|6260.2|0
1621465300000|2021-05-19 23:01:40|6264.4|6260.4|6264.4|6260.4|6264.4|6260.4|6264.4|6260.4|0
1621465310000|2021-05-19 23:01:50|6264.1|6260.1|6264.1|6260.1|6264.1|6260.1|6264.1|6260.1|0
1621465330000|2021-05-19 23:02:10|6263.9|6259.9|6263.9|6259.9|6263.9|6259.9|6263.8|6259.8|0
1621465340000|2021-05-19 23:02:20|6264|6260|6264.1|6260.1|6264.2|6260.2|6264|6260|0
1621465350000|2021-05-19 23:02:30|6264.4|6260.4|6264.7|6260.7|6264.7|6260.7|6264.4|6260.4|0
1621465370000|2021-05-19 23:02:50|6264.8|6260.8|6265.1|6261.1|6265.1|6261.1|6264.7|6260.7|0
1621465380000|2021-05-19 23:03:00|6265|6261|6264.7|6260.7|6265|6261|6264.7|6260.7|0
1621465390000|2021-05-19 23:03:10|6264.6|6260.6|6264.7|6260.7|6264.7|6260.7|6264.4|6260.4|0
1621465400000|2021-05-19 23:03:20|6264.4|6260.4|6264.4|6260.4|6264.4|6260.4|6264.4|6260.4|0
1621465410000|2021-05-19 23:03:30|6264.6|6260.6|6264.7|6260.7|6264.7|6260.7|6264.6|6260.6|0
1621465420000|2021-05-19 23:03:40|6264.6|6260.6|6264.7|6260.7|6264.7|6260.7|6264.4|6260.4|0
1621465440000|2021-05-19 23:04:00|6264.8|6260.8|6265.1|6261.1|6265.1|6261.1|6264.8|6260.8|0
1621465450000|2021-05-19 23:04:10|6265.4|6261.4|6265.1|6261.1|6265.4|6261.4|6265.1|6261.1|0
1621465460000|2021-05-19 23:04:20|6265|6261|6264.7|6260.7|6265|6261|6264.7|6260.7|0
1621465480000|2021-05-19 23:04:40|6264.4|6260.4|6264.7|6260.7|6264.7|6260.7|6264.4|6260.4|0
1621465500000|2021-05-19 23:05:00|6264.4|6260.4|6264.4|6260.4|6264.4|6260.4|6264.4|6260.4|0
1621465530000|2021-05-19 23:05:30|6264.5|6260.5|6264.7|6260.7|6264.7|6260.7|6264.5|6260.5|0
1621465550000|2021-05-19 23:05:50|6264.8|6260.8|6265.1|6261.1|6265.1|6261.1|6264.8|6260.8|0
1621465570000|2021-05-19 23:06:10|6265.4|6261.4|6265.4|6261.4|6265.4|6261.4|6265.4|6261.4|0
1621465590000|2021-05-19 23:06:30|6265.3|6261.3|6265.1|6261.1|6265.3|6261.3|6265.1|6261.1|0
1621465640000|2021-05-19 23:07:20|6265|6261|6265.1|6261.1|6265.1|6261.1|6264.7|6260.7|0
1621465650000|2021-05-19 23:07:30|6265|6261|6264.7|6260.7|6265|6261|6264.7|6260.7|0
1621465660000|2021-05-19 23:07:40|6264.8|6260.8|6265.1|6261.1|6265.1|6261.1|6264.8|6260.8|0
1621465700000|2021-05-19 23:08:20|6265.4|6261.4|6265.4|6261.4|6265.4|6261.4|6265.4|6261.4|0
1621465710000|2021-05-19 23:08:30|6265.8|6261.8|6265.8|6261.8|6265.8|6261.8|6265.8|6261.8|0
1621465740000|2021-05-19 23:09:00|6265.9|6261.9|6266.2|6262.2|6266.2|6262.2|6265.9|6261.9|0
1621465760000|2021-05-19 23:09:20|6266.5|6262.5|6266.5|6262.5|6266.8|6262.8|6266.5|6262.5|0
1621465790000|2021-05-19 23:09:50|6266.4|6262.4|6265.8|6261.8|6266.4|6262.4|6265.7|6261.7|0
1621465910000|2021-05-19 23:11:50|6265.7|6261.7|6265.4|6261.4|6265.7|6261.7|6265.4|6261.4|0
1621465920000|2021-05-19 23:12:00|6265.2|6261.2|6265.4|6261.4|6265.4|6261.4|6265.1|6261.1|0
1621465930000|2021-05-19 23:12:10|6265.2|6261.2|6265.1|6261.1|6265.2|6261.2|6265.1|6261.1|0
1621465950000|2021-05-19 23:12:30|6265|6261|6265.1|6261.1|6265.1|6261.1|6264.7|6260.7|0
1621465960000|2021-05-19 23:12:40|6265|6261|6264.7|6260.7|6265|6261|6264.7|6260.7|0
1621465980000|2021-05-19 23:13:00|6264.4|6260.4|6264.4|6260.4|6264.6|6260.6|6264.4|6260.4|0
1621465990000|2021-05-19 23:13:10|6264.1|6260.1|6264.1|6260.1|6264.1|6260.1|6263.8|6259.8|0
1621466010000|2021-05-19 23:13:30|6263.9|6259.9|6263.8|6259.8|6264.4|6260.4|6263.8|6259.8|0
1621466070000|2021-05-19 23:14:30|6264.1|6260.1|6264.1|6260.1|6264.1|6260.1|6264.1|6260.1|0
1621466110000|2021-05-19 23:15:10|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|0
1621466120000|2021-05-19 23:15:20|6263.3|6260.3|6263.3|6260.3|6263.3|6260.3|6263.3|6260.3|0
1621466130000|2021-05-19 23:15:30|6263.6|6260.6|6263.3|6260.3|6263.6|6260.6|6263.3|6260.3|0
1621466140000|2021-05-19 23:15:40|6263.4|6260.4|6263.9|6260.9|6263.9|6260.9|6263.4|6260.4|0
1621466150000|2021-05-19 23:15:50|6264|6261|6264.3|6261.3|6264.3|6261.3|6264|6261|0
1621466170000|2021-05-19 23:16:10|6264.6|6261.6|6264.6|6261.6|6264.6|6261.6|6264.6|6261.6|0
1621466180000|2021-05-19 23:16:20|6264.9|6261.9|6265.4|6262.4|6265.4|6262.4|6264.9|6261.9|0
1621466210000|2021-05-19 23:16:50|6265.5|6262.5|6265.7|6262.7|6265.7|6262.7|6265.5|6262.5|0
1621466260000|2021-05-19 23:17:40|6265.6|6262.6|6265.4|6262.4|6265.6|6262.6|6265.4|6262.4|0
1621466270000|2021-05-19 23:17:50|6265.3|6262.3|6264.9|6261.9|6265.3|6262.3|6264.9|6261.9|0
1621466280000|2021-05-19 23:18:00|6265|6262|6265.4|6262.4|6265.4|6262.4|6265|6262|0
1621466350000|2021-05-19 23:19:10|6265.5|6262.5|6265.7|6262.7|6265.7|6262.7|6265.4|6262.4|0
1621466370000|2021-05-19 23:19:30|6266|6263|6266|6263|6266|6263|6266|6263|0
1621466400000|2021-05-19 23:20:00|6266.1|6263.1|6266|6263|6266.6|6263.6|6266|6263|0
1621466410000|2021-05-19 23:20:10|6266.1|6263.1|6266.3|6263.3|6266.3|6263.3|6266.1|6263.1|0
1621466420000|2021-05-19 23:20:20|6266|6263|6266|6263|6266.3|6263.3|6266|6263|0
1621466460000|2021-05-19 23:21:00|6265.9|6262.9|6265.4|6262.4|6265.9|6262.9|6265.4|6262.4|0
1621466470000|2021-05-19 23:21:10|6265.7|6262.7|6265.7|6262.7|6265.7|6262.7|6265.7|6262.7|0
1621466490000|2021-05-19 23:21:30|6265.6|6262.6|6265.4|6262.4|6265.6|6262.6|6265.4|6262.4|0
1621466520000|2021-05-19 23:22:00|6265.3|6262.3|6264.6|6261.6|6265.3|6262.3|6264.6|6261.6|0
1621466530000|2021-05-19 23:22:10|6264.5|6261.5|6264.3|6261.3|6264.5|6261.5|6264.3|6261.3|0
1621466540000|2021-05-19 23:22:20|6264.2|6261.2|6264.3|6261.3|6264.3|6261.3|6263.9|6260.9|0
1621466550000|2021-05-19 23:22:30|6264.2|6261.2|6264.4|6261.4|6264.4|6261.4|6263.9|6260.9|0
1621466560000|2021-05-19 23:22:40|6264.5|6261.5|6264.6|6261.6|6264.6|6261.6|6264.4|6261.4|0
1621466580000|2021-05-19 23:23:00|6264.9|6261.9|6264.9|6261.9|6264.9|6261.9|6264.9|6261.9|0
1621466600000|2021-05-19 23:23:20|6264.8|6261.8|6264.6|6261.6|6264.8|6261.8|6264.6|6261.6|0
1621466610000|2021-05-19 23:23:30|6264.4|6261.4|6264.4|6261.4|6264.4|6261.4|6264.4|6261.4|0
1621466620000|2021-05-19 23:23:40|6264.3|6261.3|6263.9|6260.9|6264.3|6261.3|6263.9|6260.9|0
1621466630000|2021-05-19 23:23:50|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|0
1621466640000|2021-05-19 23:24:00|6263.3|6260.3|6264.3|6261.3|6264.3|6261.3|6263.3|6260.3|0
1621466650000|2021-05-19 23:24:10|6264.6|6261.6|6264.3|6261.3|6264.6|6261.6|6264.3|6261.3|0
1621466670000|2021-05-19 23:24:30|6264.2|6261.2|6263.9|6260.9|6264.2|6261.2|6263.9|6260.9|0
1621466680000|2021-05-19 23:24:40|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|6263.6|6260.6|0
1621466700000|2021-05-19 23:25:00|6263.3|6260.3|6263.3|6260.3|6263.3|6260.3|6263.3|6260.3|0
1621466710000|2021-05-19 23:25:10|6263.4|6260.4|6263.6|6260.6|6263.6|6260.6|6263.4|6260.4|0
1621466720000|2021-05-19 23:25:20|6263.3|6260.3|6263.3|6260.3|6263.3|6260.3|6263.3|6260.3|0
1621466750000|2021-05-19 23:25:50|6263.4|6260.4|6263.6|6260.6|6263.6|6260.6|6263.4|6260.4|0
1621466780000|2021-05-19 23:26:20|6263.5|6260.5|6263.3|6260.3|6263.5|6260.5|6263.3|6260.3|0
1621466790000|2021-05-19 23:26:30|6263.4|6260.4|6264|6261|6264|6261|6263.4|6260.4|0
1621466800000|2021-05-19 23:26:40|6264.1|6261.1|6263.4|6260.4|6264.4|6261.4|6263.4|6260.4|0
1621466810000|2021-05-19 23:26:50|6263.5|6260.5|6263.7|6260.7|6263.7|6260.7|6263.5|6260.5|0
1621466820000|2021-05-19 23:27:00|6263.4|6260.4|6263.5|6260.5|6263.7|6260.7|6263.4|6260.4|0
1621466830000|2021-05-19 23:27:10|6263.7|6260.7|6263.4|6260.4|6263.7|6260.7|6263.4|6260.4|0
1621466840000|2021-05-19 23:27:20|6263.5|6260.5|6263.4|6260.4|6263.7|6260.7|6263.4|6260.4|0
1621466870000|2021-05-19 23:27:50|6263.5|6260.5|6264.1|6261.1|6264.1|6261.1|6263.5|6260.5|0
1621466880000|2021-05-19 23:28:00|6264.4|6261.4|6264.1|6261.1|6264.4|6261.4|6264.1|6261.1|0
1621466900000|2021-05-19 23:28:20|6264|6261|6263.7|6260.7|6264|6261|6263.7|6260.7|0
1621466910000|2021-05-19 23:28:30|6263.8|6260.8|6263.8|6260.8|6263.8|6260.8|6263.8|6260.8|0
1621466920000|2021-05-19 23:28:40|6264.1|6261.1|6264.1|6261.1|6264.1|6261.1|6264.1|6261.1|0
1621466960000|2021-05-19 23:29:20|6264|6261|6263.7|6260.7|6264.1|6261.1|6263.7|6260.7|0
1621466970000|2021-05-19 23:29:30|6263.8|6260.8|6263.7|6260.7|6264.1|6261.1|6263.7|6260.7|0
1621467000000|2021-05-19 23:30:00|6263.8|6260.8|6264.1|6261.1|6264.4|6261.4|6263.8|6260.8|0
1621467020000|2021-05-19 23:30:20|6264|6261|6263.7|6260.7|6264|6261|6263.7|6260.7|0
1621467040000|2021-05-19 23:30:40|6263.8|6260.8|6264.1|6261.1|6264.1|6261.1|6263.8|6260.8|0
1621467050000|2021-05-19 23:30:50|6264|6261|6264.1|6261.1|6264.1|6261.1|6263.9|6260.9|0
1621467100000|2021-05-19 23:31:40|6264|6261|6263.4|6260.4|6264|6261|6263.4|6260.4|0
1621467110000|2021-05-19 23:31:50|6263.5|6260.5|6262.6|6259.6|6263.7|6260.7|6262.6|6259.6|0
1621467120000|2021-05-19 23:32:00|6262.7|6259.7|6263.4|6260.4|6263.4|6260.4|6262.7|6259.7|0
1621467130000|2021-05-19 23:32:10|6263.5|6260.5|6264.4|6261.4|6264.4|6261.4|6263.4|6260.4|0
1621467140000|2021-05-19 23:32:20|6264.7|6261.7|6264.1|6261.1|6265|6262|6264.1|6261.1|0
1621467150000|2021-05-19 23:32:30|6264.2|6261.2|6264.4|6261.4|6264.4|6261.4|6264.2|6261.2|0
1621467170000|2021-05-19 23:32:50|6264.7|6261.7|6264.7|6261.7|6264.7|6261.7|6264.7|6261.7|0
1621467180000|2021-05-19 23:33:00|6264.8|6261.8|6265.5|6262.5|6265.5|6262.5|6264.8|6261.8|0
1621467210000|2021-05-19 23:33:30|6265.4|6262.4|6264.7|6261.7|6265.4|6262.4|6264.7|6261.7|0
1621467220000|2021-05-19 23:33:40|6264.8|6261.8|6265|6262|6265|6262|6264.8|6261.8|0
1621467230000|2021-05-19 23:33:50|6265.1|6262.1|6265.1|6262.1|6265.5|6262.5|6265|6262|0
1621467240000|2021-05-19 23:34:00|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|6265.5|6262.5|0
1621467260000|2021-05-19 23:34:20|6265.4|6262.4|6264.7|6261.7|6265.4|6262.4|6264.7|6261.7|0
1621467270000|2021-05-19 23:34:30|6264.8|6261.8|6264.7|6261.7|6265|6262|6264.7|6261.7|0
1621467280000|2021-05-19 23:34:40|6264.6|6261.6|6264.4|6261.4|6264.6|6261.6|6264.4|6261.4|0
1621467290000|2021-05-19 23:34:50|6264.3|6261.3|6264.1|6261.1|6264.3|6261.3|6263.7|6260.7|0
1621467300000|2021-05-19 23:35:00|6264|6261|6263.7|6260.7|6264|6261|6263.7|6260.7|0
1621467310000|2021-05-19 23:35:10|6263.8|6260.8|6263.9|6260.9|6264.1|6261.1|6263.8|6260.8|0
1621467320000|2021-05-19 23:35:20|6264|6261|6264|6261|6264|6261|6264|6261|0
1621467340000|2021-05-19 23:35:40|6263.9|6260.9|6263.9|6260.9|6263.9|6260.9|6263.9|6260.9|0
1621467350000|2021-05-19 23:35:50|6263.7|6260.7|6263.4|6260.4|6263.9|6260.9|6263.4|6260.4|0
1621467360000|2021-05-19 23:36:00|6263.6|6260.6|6263.1|6260.1|6263.6|6260.6|6262.8|6259.8|0
1621467370000|2021-05-19 23:36:10|6263.2|6260.2|6263.4|6260.4|6263.4|6260.4|6263.2|6260.2|0
1621467380000|2021-05-19 23:36:20|6263.3|6260.3|6263.1|6260.1|6263.3|6260.3|6262.6|6259.6|0
1621467410000|2021-05-19 23:36:50|6263|6260|6263.4|6260.4|6263.4|6260.4|6262.6|6259.6|0
1621467420000|2021-05-19 23:37:00|6263.2|6260.2|6263.4|6260.4|6263.4|6260.4|6263.1|6260.1|0
1621467430000|2021-05-19 23:37:10|6263.5|6260.5|6264|6261|6264|6261|6263.5|6260.5|0
1621467440000|2021-05-19 23:37:20|6263.9|6260.9|6263.7|6260.7|6263.9|6260.9|6263.7|6260.7|0
1621467450000|2021-05-19 23:37:30|6263.6|6260.6|6263.4|6260.4|6263.7|6260.7|6263.4|6260.4|0
1621467460000|2021-05-19 23:37:40|6263.5|6260.5|6263.7|6260.7|6263.7|6260.7|6263.4|6260.4|0
1621467470000|2021-05-19 23:37:50|6263.4|6260.4|6263.4|6260.4|6263.4|6260.4|6263.4|6260.4|0
1621467480000|2021-05-19 23:38:00|6263.3|6260.3|6263.1|6260.1|6263.3|6260.3|6263.1|6260.1|0
1621467510000|2021-05-19 23:38:30|6263|6260|6263.1|6260.1|6263.1|6260.1|6262.6|6259.6|0
1621467530000|2021-05-19 23:38:50|6263|6260|6262.6|6259.6|6263.1|6260.1|6262.6|6259.6|0
1621467570000|2021-05-19 23:39:30|6262.7|6259.7|6262.6|6259.6|6263.1|6260.1|6262.6|6259.6|0
1621467590000|2021-05-19 23:39:50|6262.7|6259.7|6263.1|6260.1|6263.1|6260.1|6262.7|6259.7|0
1621467600000|2021-05-19 23:40:00|6263|6260|6262.6|6259.6|6263|6260|6262.6|6259.6|0
1621467680000|2021-05-19 23:41:20|6262.7|6259.7|6263.1|6260.1|6263.1|6260.1|6262.7|6259.7|0
1621467690000|2021-05-19 23:41:30|6263|6260|6262.6|6259.6|6263|6260|6262.6|6259.6|0
1621467770000|2021-05-19 23:42:50|6262.7|6259.7|6262.8|6259.8|6262.8|6259.8|6262.7|6259.7|0
1621467780000|2021-05-19 23:43:00|6263.1|6260.1|6263.1|6260.1|6263.1|6260.1|6262.6|6259.6|0
1621467800000|2021-05-19 23:43:20|6263|6260|6263.1|6260.1|6263.1|6260.1|6262.6|6259.6|0
1621467810000|2021-05-19 23:43:30|6263|6260|6262.6|6259.6|6263|6260|6262.6|6259.6|0
1621467910000|2021-05-19 23:45:10|6262.7|6259.7|6263.1|6260.1|6263.1|6260.1|6262.7|6259.7|0
1621467920000|2021-05-19 23:45:20|6263|6260|6262.6|6259.6|6263|6260|6262.6|6259.6|0
1621467960000|2021-05-19 23:46:00|6262.7|6259.7|6263.1|6260.1|6263.1|6260.1|6262.7|6259.7|0
1621468010000|2021-05-19 23:46:50|6263|6260|6262.6|6259.6|6263|6260|6262.6|6259.6|0
1621468030000|2021-05-19 23:47:10|6262.7|6259.7|6263.1|6260.1|6263.1|6260.1|6262.7|6259.7|0
1621468080000|2021-05-19 23:48:00|6263|6260|6262.6|6259.6|6263|6260|6262.6|6259.6|0
1621468090000|2021-05-19 23:48:10|6262.7|6259.7|6263.1|6260.1|6263.1|6260.1|6262.7|6259.7|0
1621468100000|2021-05-19 23:48:20|6263.2|6260.2|6263.6|6260.6|6263.7|6260.7|6263.2|6260.2|0
1621468110000|2021-05-19 23:48:30|6263.7|6260.7|6263.4|6260.4|6263.7|6260.7|6263.4|6260.4|0
1621468120000|2021-05-19 23:48:40|6263.5|6260.5|6263.4|6260.4|6263.7|6260.7|6263.4|6260.4|0
1621468130000|2021-05-19 23:48:50|6263.5|6260.5|6263.7|6260.7|6263.7|6260.7|6263.5|6260.5|0
1621468140000|2021-05-19 23:49:00|6263.8|6260.8|6263.7|6260.7|6264|6261|6263.7|6260.7|0
1621468160000|2021-05-19 23:49:20|6263.8|6260.8|6264|6261|6264|6261|6263.8|6260.8|0
1621468170000|2021-05-19 23:49:30|6264.1|6261.1|6264.7|6261.7|6264.7|6261.7|6264.1|6261.1|0
1621468180000|2021-05-19 23:49:40|6264.6|6261.6|6264.7|6261.7|6264.7|6261.7|6264.4|6261.4|0
1621468200000|2021-05-19 23:50:00|6264.6|6261.6|6264.4|6261.4|6264.6|6261.6|6264|6261|0
1621468210000|2021-05-19 23:50:10|6264.3|6261.3|6264.4|6261.4|6264.4|6261.4|6264|6261|0
1621468220000|2021-05-19 23:50:20|6264.7|6261.7|6264.7|6261.7|6264.7|6261.7|6264.4|6261.4|0
1621468230000|2021-05-19 23:50:30|6264.6|6261.6|6264.7|6261.7|6264.7|6261.7|6264.4|6261.4|0
1621468240000|2021-05-19 23:50:40|6264.6|6261.6|6264|6261|6264.6|6261.6|6264|6261|0
1621468250000|2021-05-19 23:50:50|6264.1|6261.1|6264.7|6261.7|6264.7|6261.7|6264.1|6261.1|0
1621468300000|2021-05-19 23:51:40|6265|6262|6264.7|6261.7|6265|6262|6264.7|6261.7|0
1621468310000|2021-05-19 23:51:50|6265|6262|6265|6262|6265|6262|6265|6262|0
1621468320000|2021-05-19 23:52:00|6264.9|6261.9|6264.7|6261.7|6264.9|6261.9|6264.7|6261.7|0
1621468340000|2021-05-19 23:52:20|6264.6|6261.6|6264.4|6261.4|6264.6|6261.6|6264.4|6261.4|0
1621468370000|2021-05-19 23:52:50|6264.7|6261.7|6264.4|6261.4|6264.7|6261.7|6264.4|6261.4|0
1621468380000|2021-05-19 23:53:00|6264.3|6261.3|6264|6261|6264.3|6261.3|6264|6261|0
1621468390000|2021-05-19 23:53:10|6264.1|6261.1|6263.7|6260.7|6264.4|6261.4|6263.7|6260.7|0
1621468430000|2021-05-19 23:53:50|6263.6|6260.6|6263.7|6260.7|6263.7|6260.7|6263.4|6260.4|0
1621468440000|2021-05-19 23:54:00|6263.6|6260.6|6263.4|6260.4|6263.6|6260.6|6263.4|6260.4|0
1621468450000|2021-05-19 23:54:10|6263.3|6260.3|6263.1|6260.1|6263.3|6260.3|6263.1|6260.1|0
1621468460000|2021-05-19 23:54:20|6263|6260|6263.1|6260.1|6263.1|6260.1|6262.6|6259.6|0
1621468470000|2021-05-19 23:54:30|6263|6260|6262.6|6259.6|6263.1|6260.1|6262.6|6259.6|0
1621468480000|2021-05-19 23:54:40|6262.7|6259.7|6263.1|6260.1|6263.1|6260.1|6262.7|6259.7|0
1621468490000|2021-05-19 23:54:50|6263.4|6260.4|6263.4|6260.4|6263.4|6260.4|6263.4|6260.4|0
1621468500000|2021-05-19 23:55:00|6263.7|6260.7|6263.7|6260.7|6263.7|6260.7|6263.7|6260.7|0
1621468510000|2021-05-19 23:55:10|6264|6261|6264.3|6261.3|6264.7|6261.7|6264|6261|0
1621468520000|2021-05-19 23:55:20|6264.4|6261.4|6264.6|6261.6|6264.6|6261.6|6264.4|6261.4|0
1621468530000|2021-05-19 23:55:30|6264.7|6261.7|6264.6|6261.6|6265|6262|6264.6|6261.6|0
1621468540000|2021-05-19 23:55:40|6264.7|6261.7|6265|6262|6265|6262|6264.7|6261.7|0
1621468570000|2021-05-19 23:56:10|6264.9|6261.9|6265|6262|6265|6262|6264.6|6261.6|0
1621468580000|2021-05-19 23:56:20|6265.4|6262.4|6265.4|6262.4|6265.4|6262.4|6265|6262|0
1621468590000|2021-05-19 23:56:30|6265.3|6262.3|6264.6|6261.6|6265.3|6262.3|6264.6|6261.6|0
1621468600000|2021-05-19 23:56:40|6264.7|6261.7|6265|6262|6265|6262|6264.7|6261.7|0
1621468610000|2021-05-19 23:56:50|6264.9|6261.9|6264.6|6261.6|6264.9|6261.9|6264.6|6261.6|0
1621468620000|2021-05-19 23:57:00|6264.3|6261.3|6264.6|6261.6|6264.8|6261.8|6264.3|6261.3|0
1621468630000|2021-05-19 23:57:10|6264.5|6261.5|6264.3|6261.3|6264.5|6261.5|6264.3|6261.3|0
1621468640000|2021-05-19 23:57:20|6264|6261|6263.4|6260.4|6264|6261|6263.4|6260.4|0
1621468650000|2021-05-19 23:57:30|6263.7|6260.7|6263.7|6260.7|6263.7|6260.7|6263.7|6260.7|0
1621468660000|2021-05-19 23:57:40|6263.6|6260.6|6263.6|6260.6|6263.7|6260.7|6263.4|6260.4|0
1621468670000|2021-05-19 23:57:50|6263.4|6260.4|6263.8|6260.8|6263.8|6260.8|6263.4|6260.4|0
1621468680000|2021-05-19 23:58:00|6263.7|6260.7|6264|6261|6264|6261|6263.7|6260.7|0
1621468690000|2021-05-19 23:58:10|6263.9|6260.9|6264|6261|6264|6261|6263.7|6260.7|0
1621468700000|2021-05-19 23:58:20|6263.9|6260.9|6263.7|6260.7|6263.9|6260.9|6263.7|6260.7|0
1621468720000|2021-05-19 23:58:40|6264|6261|6264.3|6261.3|6264.3|6261.3|6264|6261|0
1621468730000|2021-05-19 23:58:50|6264.4|6261.4|6264.6|6261.6|6264.6|6261.6|6264.3|6261.3|0
1621468740000|2021-05-19 23:59:00|6264.5|6261.5|6264.6|6261.6|6264.6|6261.6|6264.5|6261.5|0
1621468750000|2021-05-19 23:59:10|6264.3|6261.3|6264.3|6261.3|6264.3|6261.3|6264.3|6261.3|0
1621468760000|2021-05-19 23:59:20|6264.4|6261.4|6264.3|6261.3|6264.6|6261.6|6264.3|6261.3|0
1621468770000|2021-05-19 23:59:30|6264.4|6261.4|6264.3|6261.3|6264.6|6261.6|6264.3|6261.3|0
1621468790000|2021-05-19 23:59:50|6264|6261|6264|6261|6264.3|6261.3|6264|6261|0
1621468800000|2021-05-20 00:00:00|6264.1|6261.1|6263|6260|6264.3|6261.3|6262.6|6259.6|0
1621468810000|2021-05-20 00:00:10|6262.6|6259.6|6263.4|6260.4|6263.4|6260.4|6262.6|6259.6|0
1621468820000|2021-05-20 00:00:20|6263.7|6260.7|6262.6|6259.6|6263.7|6260.7|6262.6|6259.6|0
1621468830000|2021-05-20 00:00:30|6262.7|6259.7|6263.7|6260.7|6263.7|6260.7|6262.6|6259.6|0
1621468840000|2021-05-20 00:00:40|6264|6261|6264.3|6261.3|6264.6|6261.6|6264|6261|0
1621468850000|2021-05-20 00:00:50|6264.4|6261.4|6264.6|6261.6|6264.6|6261.6|6264.2|6261.2|0
1621468860000|2021-05-20 00:01:00|6264.7|6261.7|6265|6262|6265|6262|6264.3|6261.3|0
1621468870000|2021-05-20 00:01:10|6265.4|6262.4|6264.6|6261.6|6265.4|6262.4|6264.3|6261.3|0
1621468880000|2021-05-20 00:01:20|6264.3|6261.3|6264|6261|6264.6|6261.6|6264|6261|0
1621468890000|2021-05-20 00:01:30|6263.9|6260.9|6263.4|6260.4|6264|6261|6263.4|6260.4|0
1621468900000|2021-05-20 00:01:40|6263.3|6260.3|6263|6260|6263.4|6260.4|6263|6260|0
1621468910000|2021-05-20 00:01:50|6263.1|6260.1|6263|6260|6263.4|6260.4|6263|6260|0
1621468920000|2021-05-20 00:02:00|6262.6|6259.6|6263.7|6260.7|6263.8|6260.8|6262.6|6259.6|0
1621468930000|2021-05-20 00:02:10|6263.6|6260.6|6263.7|6260.7|6263.7|6260.7|6263.4|6260.4|0
1621468940000|2021-05-20 00:02:20|6263.6|6260.6|6263.4|6260.4|6263.6|6260.6|6263|6260|0
1621468950000|2021-05-20 00:02:30|6263.5|6260.5|6263.4|6260.4|6263.5|6260.5|6262.6|6259.6|0
1621468960000|2021-05-20 00:02:40|6263.5|6260.5|6264|6261|6264|6261|6263.5|6260.5|0
1621468970000|2021-05-20 00:02:50|6264.1|6261.1|6264.3|6261.3|6264.3|6261.3|6264|6261|0
1621468980000|2021-05-20 00:03:00|6264|6261|6264.6|6261.6|6265|6262|6264|6261|0
1621468990000|2021-05-20 00:03:10|6264.3|6261.3|6264.6|6261.6|6264.6|6261.6|6264.3|6261.3|0
1621469000000|2021-05-20 00:03:20|6264.7|6261.7|6264.6|6261.6|6265|6262|6264.6|6261.6|0
1621469010000|2021-05-20 00:03:30|6264.7|6261.7|6264.6|6261.6|6265|6262|6264.6|6261.6|0
1621469020000|2021-05-20 00:03:40|6264.3|6261.3|6264.6|6261.6|6264.6|6261.6|6264.3|6261.3|0
1621469040000|2021-05-20 00:04:00|6264.3|6261.3|6264|6261|6264.5|6261.5|6264|6261|0
1621469050000|2021-05-20 00:04:10|6263.8|6260.8|6264|6261|6264.3|6261.3|6263.7|6260.7|0
1621469060000|2021-05-20 00:04:20|6263.9|6260.9|6263.4|6260.4|6264|6261|6263.4|6260.4|0
1621469070000|2021-05-20 00:04:30|6263.5|6260.5|6264|6261|6264|6261|6263.4|6260.4|0
1621469080000|2021-05-20 00:04:40|6264.2|6261.2|6264.3|6261.3|6264.3|6261.3|6264.2|6261.2|0
1621469100000|2021-05-20 00:05:00|6264.4|6261.4|6265.4|6262.4|6265.4|6262.4|6264.4|6261.4|0
1621469120000|2021-05-20 00:05:20|6265.3|6262.3|6265.6|6262.6|6265.7|6262.7|6265|6262|0
1621469130000|2021-05-20 00:05:30|6265.7|6262.7|6265.4|6262.4|6265.7|6262.7|6265.4|6262.4|0
1621469140000|2021-05-20 00:05:40|6265.5|6262.5|6265.4|6262.4|6265.7|6262.7|6265|6262|0
1621469150000|2021-05-20 00:05:50|6265.3|6262.3|6265.4|6262.4|6265.4|6262.4|6265|6262|0
1621469160000|2021-05-20 00:06:00|6265|6262|6265.6|6262.6|6265.7|6262.7|6265|6262|0
1621469170000|2021-05-20 00:06:10|6265.7|6262.7|6265.4|6262.4|6265.7|6262.7|6265|6262|0
1621469180000|2021-05-20 00:06:20|6265.5|6262.5|6265.4|6262.4|6265.7|6262.7|6265.4|6262.4|0
1621469190000|2021-05-20 00:06:30|6265.6|6262.6|6265.4|6262.4|6265.7|6262.7|6265.4|6262.4|0
1621469200000|2021-05-20 00:06:40|6265.6|6262.6|6265.7|6262.7|6265.9|6262.9|6265.4|6262.4|0
1621469210000|2021-05-20 00:06:50|6265.8|6262.8|6266.1|6263.1|6266.1|6263.1|6265.7|6262.7|0
1621469220000|2021-05-20 00:07:00|6266.4|6263.4|6266.7|6263.7|6266.7|6263.7|6266.4|6263.4|0
1621469230000|2021-05-20 00:07:10|6266.4|6263.4|6266.7|6263.7|6266.7|6263.7|6266.4|6263.4|0
1621469240000|2021-05-20 00:07:20|6266.8|6263.8|6268.7|6265.7|6268.8|6265.8|6266.8|6263.8|0
1621469250000|2021-05-20 00:07:30|6268.6|6265.6|6268.5|6265.5|6268.8|6265.8|6268.1|6265.1|0
1621469260000|2021-05-20 00:07:40|6268.4|6265.4|6268.8|6265.8|6269.1|6266.1|6268.4|6265.4|0
1621469270000|2021-05-20 00:07:50|6269.1|6266.1|6269.5|6266.5|6269.5|6266.5|6268.8|6265.8|0
1621469280000|2021-05-20 00:08:00|6269.6|6266.6|6270.2|6267.2|6270.5|6267.5|6269.6|6266.6|0
1621469290000|2021-05-20 00:08:10|6270|6267|6270.5|6267.5|6270.6|6267.6|6269.9|6266.9|0
1621469300000|2021-05-20 00:08:20|6270.4|6267.4|6269.9|6266.9|6270.6|6267.6|6269.9|6266.9|0
1621469310000|2021-05-20 00:08:30|6270|6267|6270.3|6267.3|6270.3|6267.3|6269.9|6266.9|0
1621469320000|2021-05-20 00:08:40|6270.2|6267.2|6270.2|6267.2|6270.3|6267.3|6269.9|6266.9|0
1621469330000|2021-05-20 00:08:50|6270.1|6267.1|6269.9|6266.9|6270.1|6267.1|6269.9|6266.9|0
1621469340000|2021-05-20 00:09:00|6270|6267|6270.3|6267.3|6270.9|6267.9|6270|6267|0
1621469350000|2021-05-20 00:09:10|6270.2|6267.2|6269.9|6266.9|6270.3|6267.3|6269.9|6266.9|0
1621469360000|2021-05-20 00:09:20|6269.6|6266.6|6269.6|6266.6|6269.6|6266.6|6269.6|6266.6|0
1621469370000|2021-05-20 00:09:30|6269.7|6266.7|6269.2|6266.2|6269.9|6266.9|6269.2|6266.2|0
1621469380000|2021-05-20 00:09:40|6269.6|6266.6|6269.6|6266.6|6269.6|6266.6|6269.2|6266.2|0
1621469390000|2021-05-20 00:09:50|6269.7|6266.7|6269.6|6266.6|6269.9|6266.9|6269.6|6266.6|0
1621469400000|2021-05-20 00:10:00|6269.7|6266.7|6268.8|6265.8|6269.9|6266.9|6268.8|6265.8|0
1621469410000|2021-05-20 00:10:10|6268.5|6265.5|6268.5|6265.5|6268.5|6265.5|6268.5|6265.5|0
1621469420000|2021-05-20 00:10:20|6268.2|6265.2|6267.9|6264.9|6268.2|6265.2|6267.6|6264.6|0
1621469430000|2021-05-20 00:10:30|6268.2|6265.2|6268.5|6265.5|6268.8|6265.8|6268.2|6265.2|0
1621469440000|2021-05-20 00:10:40|6268.6|6265.6|6268.8|6265.8|6268.8|6265.8|6268.6|6265.6|0
1621469450000|2021-05-20 00:10:50|6268.9|6265.9|6270.2|6267.2|6270.3|6267.3|6268.9|6265.9|0
1621469460000|2021-05-20 00:11:00|6269.9|6266.9|6270.3|6267.3|6270.3|6267.3|6269.6|6266.6|0
1621469470000|2021-05-20 00:11:10|6270.2|6267.2|6269.9|6266.9|6270.3|6267.3|6269.9|6266.9|0
1621469480000|2021-05-20 00:11:20|6269.6|6266.6|6269.2|6266.2|6269.6|6266.6|6269.2|6266.2|0
1621469490000|2021-05-20 00:11:30|6269.1|6266.1|6269|6266|6269.1|6266.1|6268.5|6265.5|0
1621469500000|2021-05-20 00:11:40|6268.8|6265.8|6268.8|6265.8|6269.2|6266.2|6268.5|6265.5|0
1621469510000|2021-05-20 00:11:50|6268.9|6265.9|6269.2|6266.2|6269.3|6266.3|6268.9|6265.9|0
1621469520000|2021-05-20 00:12:00|6269.3|6266.3|6270.5|6267.5|6270.9|6267.9|6269.3|6266.3|0
1621469530000|2021-05-20 00:12:10|6270.4|6267.4|6270.5|6267.5|6270.5|6267.5|6270.1|6267.1|0
1621469540000|2021-05-20 00:12:20|6270.4|6267.4|6270.1|6267.1|6270.4|6267.4|6269.8|6266.8|0
1621469550000|2021-05-20 00:12:30|6270|6267|6269.8|6266.8|6270|6267|6269.5|6266.5|0
1621469560000|2021-05-20 00:12:40|6269.7|6266.7|6269.8|6266.8|6269.8|6266.8|6269.7|6266.7|0
1621469570000|2021-05-20 00:12:50|6269.9|6266.9|6270.1|6267.1|6270.1|6267.1|6269.9|6266.9|0
1621469580000|2021-05-20 00:13:00|6269.8|6266.8|6269.5|6266.5|6269.8|6266.8|6269.5|6266.5|0
1621469590000|2021-05-20 00:13:10|6269.3|6266.3|6269.5|6266.5|6269.5|6266.5|6269.2|6266.2|0
1621469600000|2021-05-20 00:13:20|6269.4|6266.4|6269.2|6266.2|6269.4|6266.4|6269.2|6266.2|0
1621469610000|2021-05-20 00:13:30|6269|6266|6269.5|6266.5|6269.5|6266.5|6268.9|6265.9|0
1621469620000|2021-05-20 00:13:40|6269.6|6266.6|6270.1|6267.1|6270.1|6267.1|6269.6|6266.6|0
1621469630000|2021-05-20 00:13:50|6269.8|6266.8|6269.8|6266.8|6269.8|6266.8|6269.8|6266.8|0
1621469640000|2021-05-20 00:14:00|6269.9|6266.9|6269.8|6266.8|6270.1|6267.1|6269.8|6266.8|0
1621469650000|2021-05-20 00:14:10|6269.5|6266.5|6269.8|6266.8|6270|6267|6269.5|6266.5|0
1621469660000|2021-05-20 00:14:20|6269.9|6266.9|6270.1|6267.1|6270.1|6267.1|6269.8|6266.8|0
1621469670000|2021-05-20 00:14:30|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|0
1621469680000|2021-05-20 00:14:40|6271.8|6268.8|6272.3|6269.3|6272.3|6269.3|6271.8|6268.8|0
1621469700000|2021-05-20 00:15:00|6272.6|6269.6|6272.6|6269.6|6272.6|6269.6|6271.8|6268.8|0
1621469710000|2021-05-20 00:15:10|6272.7|6269.7|6273.5|6270.5|6273.5|6270.5|6272|6269|0
1621469720000|2021-05-20 00:15:20|6273.6|6270.6|6275|6272|6275|6272|6273.6|6270.6|0
1621469730000|2021-05-20 00:15:30|6276.4|6273.4|6277.8|6274.8|6277.8|6274.8|6276.4|6273.4|0
1621469740000|2021-05-20 00:15:40|6277.7|6274.7|6277.7|6274.7|6277.7|6274.7|6276.2|6273.2|0
1621469750000|2021-05-20 00:15:50|6277.8|6274.8|6279|6276|6279.1|6276.1|6277.8|6274.8|0
1621469760000|2021-05-20 00:16:00|6279.1|6276.1|6280.5|6277.5|6280.5|6277.5|6277.6|6274.6|0
1621469770000|2021-05-20 00:16:10|6280.6|6277.6|6280.6|6277.6|6280.6|6277.6|6279.1|6276.1|0
1621469780000|2021-05-20 00:16:20|6280.7|6277.7|6280.6|6277.6|6280.7|6277.7|6280.6|6277.6|0
1621469790000|2021-05-20 00:16:30|6280.7|6277.7|6281.4|6278.4|6281.4|6278.4|6280.7|6277.7|0
1621469800000|2021-05-20 00:16:40|6281.1|6278.1|6280.6|6277.6|6281.1|6278.1|6280.6|6277.6|0
1621469830000|2021-05-20 00:17:10|6280.7|6277.7|6280.7|6277.7|6281.4|6278.4|6280.6|6277.6|0
1621469840000|2021-05-20 00:17:20|6280.6|6277.6|6280.6|6277.6|6280.6|6277.6|6280.6|6277.6|0
1621469850000|2021-05-20 00:17:30|6280.7|6277.7|6281.4|6278.4|6282.1|6279.1|6280.7|6277.7|0
1621469860000|2021-05-20 00:17:40|6281.7|6278.7|6280.7|6277.7|6282.1|6279.1|6280.6|6277.6|0
1621469880000|2021-05-20 00:18:00|6280.9|6277.9|6281.4|6278.4|6282.1|6279.1|6280.6|6277.6|0
1621469890000|2021-05-20 00:18:10|6281.6|6278.6|6280.7|6277.7|6282.1|6279.1|6280.7|6277.7|0
1621469900000|2021-05-20 00:18:20|6280.6|6277.6|6280.6|6277.6|6281.3|6278.3|6280.6|6277.6|0
1621469910000|2021-05-20 00:18:30|6280.9|6277.9|6282|6279|6282|6279|6280.9|6277.9|0
1621469920000|2021-05-20 00:18:40|6282.1|6279.1|6282.1|6279.1|6282.1|6279.1|6282.1|6279.1|0
1621469940000|2021-05-20 00:19:00|6282.2|6279.2|6282.2|6279.2|6282.9|6279.9|6282.2|6279.2|0
1621469950000|2021-05-20 00:19:10|6282.5|6279.5|6282.3|6279.3|6283.7|6280.7|6282.2|6279.2|0
1621469960000|2021-05-20 00:19:20|6282.2|6279.2|6282.2|6279.2|6282.2|6279.2|6282.2|6279.2|0
1621470010000|2021-05-20 00:20:10|6282.5|6279.5|6282.2|6279.2|6283.7|6280.7|6282.2|6279.2|0
1621470040000|2021-05-20 00:20:40|6281.6|6278.6|6280.7|6277.7|6281.6|6278.6|6280.7|6277.7|0
1621470050000|2021-05-20 00:20:50|6280.8|6277.8|6281.9|6278.9|6282.2|6279.2|6280.7|6277.7|0
1621470060000|2021-05-20 00:21:00|6281.5|6278.5|6281.5|6278.5|6282.2|6279.2|6280.8|6277.8|0
1621470070000|2021-05-20 00:21:10|6281.6|6278.6|6280.9|6277.9|6282.3|6279.3|6280.8|6277.8|0
1621470080000|2021-05-20 00:21:20|6280.8|6277.8|6280.8|6277.8|6280.8|6277.8|6280.8|6277.8|0
1621470100000|2021-05-20 00:21:40|6281.3|6278.3|6281.6|6278.6|6282.3|6279.3|6280.8|6277.8|0
1621470110000|2021-05-20 00:21:50|6281.8|6278.8|6282.3|6279.3|6282.4|6279.4|6281.8|6278.8|0
1621470120000|2021-05-20 00:22:00|6282|6279|6281.5|6278.5|6282.3|6279.3|6280.8|6277.8|0
1621470130000|2021-05-20 00:22:10|6282.2|6279.2|6282.3|6279.3|6282.3|6279.3|6282.2|6279.2|0
1621470140000|2021-05-20 00:22:20|6282.8|6279.8|6282.3|6279.3|6283.7|6280.7|6282.3|6279.3|0
1621470150000|2021-05-20 00:22:30|6282.5|6279.5|6283|6280|6283.7|6280.7|6282.3|6279.3|0
1621470160000|2021-05-20 00:22:40|6282.7|6279.7|6283.7|6280.7|6283.7|6280.7|6282.3|6279.3|0
1621470170000|2021-05-20 00:22:50|6283.2|6280.2|6283.7|6280.7|6283.7|6280.7|6282.3|6279.3|0
1621470190000|2021-05-20 00:23:10|6283.6|6280.6|6283.6|6280.6|6283.6|6280.6|6283.6|6280.6|0
1621470200000|2021-05-20 00:23:20|6283.7|6280.7|6283.7|6280.7|6283.7|6280.7|6283.7|6280.7|0
1621470210000|2021-05-20 00:23:30|6283.6|6280.6|6283.7|6280.7|6283.7|6280.7|6283.6|6280.6|0
1621470220000|2021-05-20 00:23:40|6283.6|6280.6|6283.7|6280.7|6283.7|6280.7|6283.6|6280.6|0
1621470250000|2021-05-20 00:24:10|6283.6|6280.6|6283.6|6280.6|6283.6|6280.6|6283.6|6280.6|0
1621470270000|2021-05-20 00:24:30|6283|6280|6282.2|6279.2|6283|6280|6282.2|6279.2|0
1621470280000|2021-05-20 00:24:40|6282.1|6279.1|6282.1|6279.1|6282.2|6279.2|6282.1|6279.1|0
1621470310000|2021-05-20 00:25:10|6282.2|6279.2|6282.1|6279.1|6282.2|6279.2|6282.1|6279.1|0
1621470360000|2021-05-20 00:26:00|6282.2|6279.2|6282.2|6279.2|6282.2|6279.2|6282.2|6279.2|0
1621470370000|2021-05-20 00:26:10|6282.5|6279.5|6283.6|6280.6|6283.6|6280.6|6282.5|6279.5|0
1621470380000|2021-05-20 00:26:20|6283.1|6280.1|6282.2|6279.2|6283.1|6280.1|6282.2|6279.2|0
1621470390000|2021-05-20 00:26:30|6282.5|6279.5|6282.9|6279.9|6282.9|6279.9|6282.2|6279.2|0
1621470400000|2021-05-20 00:26:40|6283.2|6280.2|6283.6|6280.6|6283.6|6280.6|6282.2|6279.2|0
1621470480000|2021-05-20 00:28:00|6283.7|6280.7|6283.7|6280.7|6283.7|6280.7|6283.6|6280.6|0
1621470490000|2021-05-20 00:28:10|6283.6|6280.6|6283.7|6280.7|6283.7|6280.7|6283.6|6280.6|0
1621470540000|2021-05-20 00:29:00|6284.3|6281.3|6285.2|6282.2|6285.2|6282.2|6284.3|6281.3|0
1621470550000|2021-05-20 00:29:10|6284.9|6281.9|6285.2|6282.2|6285.2|6282.2|6283.8|6280.8|0
1621470560000|2021-05-20 00:29:20|6285.3|6282.3|6285.2|6282.2|6285.3|6282.3|6285.2|6282.2|0
1621470570000|2021-05-20 00:29:30|6285.3|6282.3|6285.3|6282.3|6285.3|6282.3|6285.2|6282.2|0
1621470580000|2021-05-20 00:29:40|6285.2|6282.2|6285.3|6282.3|6285.3|6282.3|6285.2|6282.2|0
1621470590000|2021-05-20 00:29:50|6285.2|6282.2|6285.2|6282.2|6285.2|6282.2|6285.2|6282.2|0
1621470600000|2021-05-20 00:30:00|6285.3|6282.3|6286.9|6283.9|6286.9|6283.9|6285.2|6282.2|0
1621470610000|2021-05-20 00:30:10|6286.8|6283.8|6286.8|6283.8|6286.8|6283.8|6286.8|6283.8|0
1621470620000|2021-05-20 00:30:20|6286.9|6283.9|6287|6284|6287|6284|6286.8|6283.8|0
1621470630000|2021-05-20 00:30:30|6286.9|6283.9|6286.9|6283.9|6287|6284|6286.9|6283.9|0
1621470640000|2021-05-20 00:30:40|6287.5|6284.5|6289.7|6286.7|6289.8|6286.8|6287.5|6284.5|0
1621470650000|2021-05-20 00:30:50|6289.2|6286.2|6289.8|6286.8|6289.8|6286.8|6288.3|6285.3|0
1621470660000|2021-05-20 00:31:00|6289.7|6286.7|6288.3|6285.3|6289.8|6286.8|6288.3|6285.3|0
1621470670000|2021-05-20 00:31:10|6288.2|6285.2|6288.3|6285.3|6288.3|6285.3|6288.2|6285.2|0
1621470700000|2021-05-20 00:31:40|6288.8|6285.8|6289.7|6286.7|6289.7|6286.7|6288.8|6285.8|0
1621470710000|2021-05-20 00:31:50|6289.2|6286.2|6288.3|6285.3|6289.2|6286.2|6288.3|6285.3|0
1621470720000|2021-05-20 00:32:00|6288.2|6285.2|6288.2|6285.2|6288.2|6285.2|6288.2|6285.2|0
1621470730000|2021-05-20 00:32:10|6288.3|6285.3|6288.2|6285.2|6288.3|6285.3|6288.2|6285.2|0
1621470740000|2021-05-20 00:32:20|6288.3|6285.3|6289.7|6286.7|6289.7|6286.7|6288.2|6285.2|0
1621470750000|2021-05-20 00:32:30|6289.6|6286.6|6288.2|6285.2|6289.6|6286.6|6288.2|6285.2|0
1621470760000|2021-05-20 00:32:40|6288.3|6285.3|6289.7|6286.7|6289.7|6286.7|6288.3|6285.3|0
1621470770000|2021-05-20 00:32:50|6289.4|6286.4|6289.7|6286.7|6289.7|6286.7|6288.2|6285.2|0
1621470780000|2021-05-20 00:33:00|6289.8|6286.8|6289.8|6286.8|6289.8|6286.8|6289.7|6286.7|0
1621470800000|2021-05-20 00:33:20|6290.4|6287.4|6289.8|6286.8|6291.3|6288.3|6289.8|6286.8|0
1621470810000|2021-05-20 00:33:30|6290.5|6287.5|6290.5|6287.5|6290.5|6287.5|6289.8|6286.8|0
1621470820000|2021-05-20 00:33:40|6290.8|6287.8|6290|6287|6291.2|6288.2|6289.8|6286.8|0
1621470830000|2021-05-20 00:33:50|6289.9|6286.9|6289.9|6286.9|6290|6287|6289.9|6286.9|0
1621470860000|2021-05-20 00:34:20|6290|6287|6290|6287|6290|6287|6289.9|6286.9|0
1621470870000|2021-05-20 00:34:30|6289.9|6286.9|6289.9|6286.9|6290|6287|6289.9|6286.9|0
1621470880000|2021-05-20 00:34:40|6290|6287|6290|6287|6290|6287|6290|6287|0
1621470890000|2021-05-20 00:34:50|6290.3|6287.3|6291.5|6288.5|6291.5|6288.5|6290|6287|0
1621470900000|2021-05-20 00:35:00|6291.6|6288.6|6291.5|6288.5|6291.6|6288.6|6291.5|6288.5|0
1621470910000|2021-05-20 00:35:10|6291|6288|6291.5|6288.5|6291.5|6288.5|6290|6287|0
1621470920000|2021-05-20 00:35:20|6291.3|6288.3|6290.1|6287.1|6291.5|6288.5|6290.1|6287.1|0
1621470930000|2021-05-20 00:35:30|6290.2|6287.2|6290.2|6287.2|6290.2|6287.2|6290.1|6287.1|0
1621470980000|2021-05-20 00:36:20|6289.6|6286.6|6288.7|6285.7|6289.6|6286.6|6288.7|6285.7|0
1621471000000|2021-05-20 00:36:40|6289.3|6286.3|6290.2|6287.2|6290.2|6287.2|6289.3|6286.3|0
1621471010000|2021-05-20 00:36:50|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|6290.3|6287.3|0
1621471030000|2021-05-20 00:37:10|6290.2|6287.2|6290.3|6287.3|6290.3|6287.3|6290.2|6287.2|0
1621471040000|2021-05-20 00:37:20|6290.2|6287.2|6288.8|6285.8|6290.3|6287.3|6288.8|6285.8|0
1621471050000|2021-05-20 00:37:30|6288.7|6285.7|6288.7|6285.7|6288.7|6285.7|6288.7|6285.7|0
1621471060000|2021-05-20 00:37:40|6288.8|6285.8|6288.7|6285.7|6288.8|6285.8|6288.7|6285.7|0
1621471070000|2021-05-20 00:37:50|6288.8|6285.8|6288.8|6285.8|6288.8|6285.8|6288.8|6285.8|0
1621471090000|2021-05-20 00:38:10|6288.7|6285.7|6288.8|6285.8|6288.8|6285.8|6288.7|6285.7|0
1621471110000|2021-05-20 00:38:30|6288.7|6285.7|6288.7|6285.7|6288.7|6285.7|6288.7|6285.7|0
1621471150000|2021-05-20 00:39:10|6288.6|6285.6|6289.4|6286.4|6290.1|6287.1|6288.6|6285.6|0
1621471160000|2021-05-20 00:39:20|6289.7|6286.7|6288.7|6285.7|6290.1|6287.1|6288.7|6285.7|0
1621471170000|2021-05-20 00:39:30|6288.6|6285.6|6288.6|6285.6|6288.6|6285.6|6288.6|6285.6|0
1621471180000|2021-05-20 00:39:40|6288.7|6285.7|6288.6|6285.6|6288.7|6285.7|6288.6|6285.6|0
1621471190000|2021-05-20 00:39:50|6288.7|6285.7|6288.6|6285.6|6288.7|6285.7|6288.6|6285.6|0
1621471200000|2021-05-20 00:40:00|6288.7|6285.7|6288.6|6285.6|6288.7|6285.7|6288.6|6285.6|0
1621471210000|2021-05-20 00:40:10|6288.7|6285.7|6288.6|6285.6|6288.7|6285.7|6288.6|6285.6|0
1621471220000|2021-05-20 00:40:20|6288.7|6285.7|6288.6|6285.6|6288.7|6285.7|6288.6|6285.6|0
1621471240000|2021-05-20 00:40:40|6288.7|6285.7|6288.6|6285.6|6288.7|6285.7|6288.6|6285.6|0
1621471390000|2021-05-20 00:43:10|6289.2|6286.2|6288.6|6285.6|6290.1|6287.1|6288.6|6285.6|0
1621471520000|2021-05-20 00:45:20|6288.7|6285.7|6288.7|6285.7|6288.7|6285.7|6288.7|6285.7|0
1621471530000|2021-05-20 00:45:30|6290.1|6287.1|6288.6|6285.6|6290.1|6287.1|6288.6|6285.6|0
1621471540000|2021-05-20 00:45:40|6288.7|6285.7|6288.6|6285.6|6290.1|6287.1|6288.6|6285.6|0
1621471560000|2021-05-20 00:46:00|6288.1|6285.1|6287.2|6284.2|6288.1|6285.1|6287.1|6284.1|0
1621471570000|2021-05-20 00:46:10|6287.1|6284.1|6287.2|6284.2|6287.2|6284.2|6287.1|6284.1|0
1621471600000|2021-05-20 00:46:40|6287.1|6284.1|6287.2|6284.2|6287.2|6284.2|6287.1|6284.1|0
1621471610000|2021-05-20 00:46:50|6287.1|6284.1|6287.1|6284.1|6287.1|6284.1|6287.1|6284.1|0
1621471630000|2021-05-20 00:47:10|6286.5|6283.5|6285.6|6282.6|6286.5|6283.5|6285.6|6282.6|0
1621471640000|2021-05-20 00:47:20|6285.7|6282.7|6285.6|6282.6|6285.7|6282.7|6285.6|6282.6|0
1621471660000|2021-05-20 00:47:40|6285.5|6282.5|6285.5|6282.5|6285.5|6282.5|6285.5|6282.5|0
1621471670000|2021-05-20 00:47:50|6287|6284|6287|6284|6287|6284|6287|6284|0
1621471680000|2021-05-20 00:48:00|6286.4|6283.4|6285.5|6282.5|6286.4|6283.4|6285.5|6282.5|0
1621471690000|2021-05-20 00:48:10|6286|6283|6287|6284|6287|6284|6286|6283|0
1621471700000|2021-05-20 00:48:20|6287.5|6284.5|6288.4|6285.4|6288.4|6285.4|6287.5|6284.5|0
1621471710000|2021-05-20 00:48:30|6287.8|6284.8|6286.9|6283.9|6287.8|6284.8|6286.9|6283.9|0
1621471720000|2021-05-20 00:48:40|6287|6284|6287|6284|6287|6284|6287|6284|0
1621471730000|2021-05-20 00:48:50|6286.9|6283.9|6286.9|6283.9|6286.9|6283.9|6286.9|6283.9|0
1621471740000|2021-05-20 00:49:00|6286.3|6283.3|6285.4|6282.4|6286.3|6283.3|6285.4|6282.4|0
1621471750000|2021-05-20 00:49:10|6286|6283|6286.8|6283.8|6286.8|6283.8|6286|6283|0
1621471760000|2021-05-20 00:49:20|6286.9|6283.9|6286|6283|6286.9|6283.9|6285.4|6282.4|0
1621471770000|2021-05-20 00:49:30|6286.8|6283.8|6286.8|6283.8|6286.8|6283.8|6286.8|6283.8|0
1621471780000|2021-05-20 00:49:40|6286.6|6283.6|6285.4|6282.4|6286.6|6283.6|6285.4|6282.4|0
1621471820000|2021-05-20 00:50:20|6285.1|6282.1|6283.9|6280.9|6285.1|6282.1|6283.9|6280.9|0
1621471830000|2021-05-20 00:50:30|6284.2|6281.2|6283.9|6280.9|6285.4|6282.4|6283.9|6280.9|0
1621471850000|2021-05-20 00:50:50|6283.6|6280.6|6283.9|6280.9|6283.9|6280.9|6283.2|6280.2|0
1621471860000|2021-05-20 00:51:00|6283.6|6280.6|6282.5|6279.5|6283.6|6280.6|6282.5|6279.5|0
1621471870000|2021-05-20 00:51:10|6282.4|6279.4|6282.4|6279.4|6282.4|6279.4|6282.4|6279.4|0
1621471890000|2021-05-20 00:51:30|6283|6280|6282.4|6279.4|6283.9|6280.9|6282.4|6279.4|0
1621471900000|2021-05-20 00:51:40|6283.9|6280.9|6283.9|6280.9|6283.9|6280.9|6283.9|6280.9|0
1621471920000|2021-05-20 00:52:00|6283.3|6280.3|6283.9|6280.9|6283.9|6280.9|6282.4|6279.4|0
1621471930000|2021-05-20 00:52:10|6283.3|6280.3|6283.9|6280.9|6283.9|6280.9|6282.4|6279.4|0
1621471950000|2021-05-20 00:52:30|6284|6281|6285.5|6282.5|6285.5|6282.5|6284|6281|0
1621471960000|2021-05-20 00:52:40|6285.4|6282.4|6284|6281|6285.5|6282.5|6284|6281|0
1621471970000|2021-05-20 00:52:50|6284.7|6281.7|6285.4|6282.4|6285.5|6282.5|6284|6281|0
1621471980000|2021-05-20 00:53:00|6284.9|6281.9|6284|6281|6285.4|6282.4|6284|6281|0
1621471990000|2021-05-20 00:53:10|6284.5|6281.5|6284.7|6281.7|6285.4|6282.4|6284|6281|0
1621472000000|2021-05-20 00:53:20|6285|6282|6285.4|6282.4|6285.4|6282.4|6284|6281|0
1621472010000|2021-05-20 00:53:30|6285.2|6282.2|6283.9|6280.9|6285.2|6282.2|6283.9|6280.9|0
1621472030000|2021-05-20 00:53:50|6284|6281|6284|6281|6284|6281|6284|6281|0
1621472060000|2021-05-20 00:54:20|6284.5|6281.5|6285.4|6282.4|6285.5|6282.5|6284.5|6281.5|0
1621472070000|2021-05-20 00:54:30|6284.9|6281.9|6285.4|6282.4|6285.4|6282.4|6284|6281|0
1621472080000|2021-05-20 00:54:40|6285.5|6282.5|6285.5|6282.5|6285.5|6282.5|6285.5|6282.5|0
1621472090000|2021-05-20 00:54:50|6285.4|6282.4|6285.4|6282.4|6285.4|6282.4|6285.4|6282.4|0
1621472100000|2021-05-20 00:55:00|6284.9|6281.9|6285.4|6282.4|6285.4|6282.4|6284|6281|0
1621472150000|2021-05-20 00:55:50|6285.3|6282.3|6283.8|6280.8|6285.3|6282.3|6283.8|6280.8|0
1621472160000|2021-05-20 00:56:00|6283.3|6280.3|6283.8|6280.8|6283.8|6280.8|6282.3|6279.3|0
1621472170000|2021-05-20 00:56:10|6283.7|6280.7|6283.8|6280.8|6283.8|6280.8|6282.3|6279.3|0
1621472180000|2021-05-20 00:56:20|6283.3|6280.3|6283.8|6280.8|6283.8|6280.8|6282.4|6279.4|0
1621472190000|2021-05-20 00:56:30|6283.3|6280.3|6282.4|6279.4|6283.3|6280.3|6282.4|6279.4|0
1621472210000|2021-05-20 00:56:50|6282.9|6279.9|6283.9|6280.9|6283.9|6280.9|6282.9|6279.9|0
1621472280000|2021-05-20 00:58:00|6284|6281|6284|6281|6284|6281|6283.9|6280.9|0
1621472290000|2021-05-20 00:58:10|6283.9|6280.9|6284|6281|6285.4|6282.4|6283.9|6280.9|0
1621472300000|2021-05-20 00:58:20|6285.4|6282.4|6285.4|6282.4|6285.4|6282.4|6284|6281|0
1621472310000|2021-05-20 00:58:30|6284.9|6281.9|6284|6281|6284.9|6281.9|6284|6281|0
1621472320000|2021-05-20 00:58:40|6285.4|6282.4|6285.4|6282.4|6285.4|6282.4|6285.4|6282.4|0
1621472340000|2021-05-20 00:59:00|6284.8|6281.8|6283.9|6280.9|6284.8|6281.8|6283.9|6280.9|0
1621472400000|2021-05-20 01:00:00|6284.5|6281.5|6285.5|6282.5|6285.5|6282.5|6284.5|6281.5|0
1621472440000|2021-05-20 01:00:40|6285.4|6282.4|6285.5|6282.5|6285.5|6282.5|6285.4|6282.4|0
1621472450000|2021-05-20 01:00:50|6286|6283|6285.5|6282.5|6286.9|6283.9|6285.5|6282.5|0
1621472460000|2021-05-20 01:01:00|6287|6284|6286.9|6283.9|6287|6284|6286.9|6283.9|0
1621472480000|2021-05-20 01:01:20|6287|6284|6287|6284|6287|6284|6287|6284|0
1621472490000|2021-05-20 01:01:30|6286.9|6283.9|6287|6284|6287|6284|6286.9|6283.9|0
1621472540000|2021-05-20 01:02:20|6286.9|6283.9|6285.5|6282.5|6286.9|6283.9|6285.4|6282.4|0
1621472550000|2021-05-20 01:02:30|6285.4|6282.4|6285.4|6282.4|6285.4|6282.4|6285.4|6282.4|0
1621472560000|2021-05-20 01:02:40|6285.5|6282.5|6285.5|6282.5|6285.5|6282.5|6285.5|6282.5|0
1621472590000|2021-05-20 01:03:10|6285.4|6282.4|6285.5|6282.5|6285.5|6282.5|6285.4|6282.4|0
1621472600000|2021-05-20 01:03:20|6286|6283|6285.5|6282.5|6287|6284|6285.5|6282.5|0
1621472610000|2021-05-20 01:03:30|6286.9|6283.9|6286.9|6283.9|6286.9|6283.9|6286.9|6283.9|0
1621472630000|2021-05-20 01:03:50|6286.8|6283.8|6285.4|6282.4|6286.8|6283.8|6285.4|6282.4|0
1621472640000|2021-05-20 01:04:00|6285.3|6282.3|6283.9|6280.9|6285.3|6282.3|6283.9|6280.9|0
1621472650000|2021-05-20 01:04:10|6283.8|6280.8|6283.9|6280.9|6283.9|6280.9|6283.8|6280.8|0
1621472670000|2021-05-20 01:04:30|6283.8|6280.8|6283.8|6280.8|6283.9|6280.9|6283.8|6280.8|0
1621472680000|2021-05-20 01:04:40|6283.3|6280.3|6282.4|6279.4|6283.3|6280.3|6282.4|6279.4|0
1621472690000|2021-05-20 01:04:50|6283.9|6280.9|6283.9|6280.9|6283.9|6280.9|6283.9|6280.9|0
1621472700000|2021-05-20 01:05:00|6284.4|6281.4|6285.4|6282.4|6285.4|6282.4|6283.9|6280.9|0
1621472730000|2021-05-20 01:05:30|6285.5|6282.5|6285.5|6282.5|6285.5|6282.5|6285.4|6282.4|0
1621472740000|2021-05-20 01:05:40|6286|6283|6285.4|6282.4|6286.9|6283.9|6285.4|6282.4|0
1621472760000|2021-05-20 01:06:00|6285.3|6282.3|6285.3|6282.3|6285.3|6282.3|6285.3|6282.3|0
1621472770000|2021-05-20 01:06:10|6284.8|6281.8|6283.8|6280.8|6284.8|6281.8|6283.8|6280.8|0
1621472790000|2021-05-20 01:06:30|6283.9|6280.9|6283.8|6280.8|6283.9|6280.9|6283.8|6280.8|0
1621472810000|2021-05-20 01:06:50|6283.7|6280.7|6282.3|6279.3|6283.7|6280.7|6282.3|6279.3|0
1621472830000|2021-05-20 01:07:10|6282.2|6279.2|6282.2|6279.2|6282.2|6279.2|6282.2|6279.2|0
1621472840000|2021-05-20 01:07:20|6282.3|6279.3|6282.2|6279.2|6282.3|6279.3|6282.2|6279.2|0
1621472850000|2021-05-20 01:07:30|6280.8|6277.8|6280.8|6277.8|6280.8|6277.8|6280.7|6277.7|0
1621472860000|2021-05-20 01:07:40|6280.7|6277.7|6280.7|6277.7|6280.8|6277.8|6280.7|6277.7|0
1621472870000|2021-05-20 01:07:50|6280.8|6277.8|6280.7|6277.7|6280.8|6277.8|6280.7|6277.7|0
1621472880000|2021-05-20 01:08:00|6280.6|6277.6|6280.5|6277.5|6280.6|6277.6|6279.1|6276.1|0
1621472890000|2021-05-20 01:08:10|6280.6|6277.6|6279|6276|6280.6|6277.6|6279|6276|0
1621472900000|2021-05-20 01:08:20|6279.1|6276.1|6279|6276|6280.5|6277.5|6279|6276|0
1621472910000|2021-05-20 01:08:30|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1621472920000|2021-05-20 01:08:40|6279|6276|6279.1|6276.1|6280.5|6277.5|6279|6276|0
1621472930000|2021-05-20 01:08:50|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1621472940000|2021-05-20 01:09:00|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1621472950000|2021-05-20 01:09:10|6279.6|6276.6|6279.1|6276.1|6280.6|6277.6|6279.1|6276.1|0
1621472960000|2021-05-20 01:09:20|6279.4|6276.4|6279.1|6276.1|6279.8|6276.8|6279.1|6276.1|0
1621473010000|2021-05-20 01:10:10|6279.2|6276.2|6279.2|6276.2|6279.2|6276.2|6279.1|6276.1|0
1621473020000|2021-05-20 01:10:20|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1621473080000|2021-05-20 01:11:20|6279.2|6276.2|6280.6|6277.6|6280.6|6277.6|6279.2|6276.2|0
1621473090000|2021-05-20 01:11:30|6280|6277|6279.1|6276.1|6280|6277|6279.1|6276.1|0
1621473100000|2021-05-20 01:11:40|6279|6276|6279|6276|6279.1|6276.1|6279|6276|0
1621473110000|2021-05-20 01:11:50|6279.1|6276.1|6279|6276|6279.1|6276.1|6279|6276|0
1621473120000|2021-05-20 01:12:00|6278.5|6275.5|6279|6276|6279|6276|6277.6|6274.6|0
1621473140000|2021-05-20 01:12:20|6278.9|6275.9|6279|6276|6279|6276|6277.5|6274.5|0
1621473150000|2021-05-20 01:12:30|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1621473170000|2021-05-20 01:12:50|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1621473200000|2021-05-20 01:13:20|6279|6276|6278.5|6275.5|6279.1|6276.1|6278.5|6275.5|0
1621473210000|2021-05-20 01:13:30|6277.6|6274.6|6279|6276|6279.1|6276.1|6277.6|6274.6|0
1621473220000|2021-05-20 01:13:40|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|6279.1|6276.1|0
1621473230000|2021-05-20 01:13:50|6279|6276|6279.1|6276.1|6279.1|6276.1|6279|6276|0
1621473240000|2021-05-20 01:14:00|6279|6276|6277.5|6274.5|6279|6276|6277.5|6274.5|0
1621473250000|2021-05-20 01:14:10|6277.4|6274.4|6277.5|6274.5|6277.5|6274.5|6276|6273|0
1621473270000|2021-05-20 01:14:30|6277.2|6274.2|6276|6273|6277.5|6274.5|6276|6273|0
1621473280000|2021-05-20 01:14:40|6277.5|6274.5|6276|6273|6277.5|6274.5|6276|6273|0
1621473290000|2021-05-20 01:14:50|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|6276.7|6273.7|0
1621473300000|2021-05-20 01:15:00|6277.2|6274.2|6276.1|6273.1|6277.2|6274.2|6276|6273|0
1621473310000|2021-05-20 01:15:10|6276.6|6273.6|6276|6273|6277.5|6274.5|6276|6273|0
1621473320000|2021-05-20 01:15:20|6276.1|6273.1|6276.1|6273.1|6276.1|6273.1|6276.1|6273.1|0
1621473330000|2021-05-20 01:15:30|6276|6273|6274.4|6271.4|6276|6273|6274.4|6271.4|0
1621473350000|2021-05-20 01:15:50|6274.5|6271.5|6274.5|6271.5|6274.5|6271.5|6274.5|6271.5|0
1621473360000|2021-05-20 01:16:00|6274.4|6271.4|6272.8|6269.8|6274.5|6271.5|6272.8|6269.8|0
1621473370000|2021-05-20 01:16:10|6272.9|6269.9|6272.9|6269.9|6273|6270|6272.8|6269.8|0
1621473430000|2021-05-20 01:17:10|6273.5|6270.5|6274.4|6271.4|6274.4|6271.4|6273.5|6270.5|0
1621473440000|2021-05-20 01:17:20|6273.9|6270.9|6275.9|6272.9|6275.9|6272.9|6273|6270|0
1621473450000|2021-05-20 01:17:30|6276|6273|6274.5|6271.5|6276|6273|6274.5|6271.5|0
1621473480000|2021-05-20 01:18:00|6275.1|6272.1|6275.9|6272.9|6275.9|6272.9|6275.1|6272.1|0
1621473490000|2021-05-20 01:18:10|6274.5|6271.5|6274.5|6271.5|6275.9|6272.9|6274.5|6271.5|0
1621473500000|2021-05-20 01:18:20|6274.6|6271.6|6275.2|6272.2|6275.9|6272.9|6274.6|6271.6|0
1621473510000|2021-05-20 01:18:30|6274.9|6271.9|6274.5|6271.5|6274.9|6271.9|6274.5|6271.5|0
1621473540000|2021-05-20 01:19:00|6274.4|6271.4|6274.4|6271.4|6274.5|6271.5|6273.7|6270.7|0
1621473560000|2021-05-20 01:19:20|6274.5|6271.5|6274.4|6271.4|6274.5|6271.5|6274.4|6271.4|0
1621473570000|2021-05-20 01:19:30|6274.1|6271.1|6274.4|6271.4|6274.4|6271.4|6272.9|6269.9|0
1621473580000|2021-05-20 01:19:40|6273.9|6270.9|6273|6270|6273.9|6270.9|6273|6270|0
1621473590000|2021-05-20 01:19:50|6272.9|6269.9|6273|6270|6273|6270|6272.9|6269.9|0
1621473600000|2021-05-20 01:20:00|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|0
1621473610000|2021-05-20 01:20:10|6272.8|6269.8|6272.9|6269.9|6272.9|6269.9|6271.4|6268.4|0
1621473620000|2021-05-20 01:20:20|6272.6|6269.6|6273|6270|6273|6270|6271.4|6268.4|0
1621473630000|2021-05-20 01:20:30|6272.9|6269.9|6273|6270|6273|6270|6272.9|6269.9|0
1621473640000|2021-05-20 01:20:40|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1621473650000|2021-05-20 01:20:50|6273|6270|6273|6270|6273.1|6270.1|6273|6270|0
1621473660000|2021-05-20 01:21:00|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1621473670000|2021-05-20 01:21:10|6273|6270|6273.1|6270.1|6273.1|6270.1|6273|6270|0
1621473680000|2021-05-20 01:21:20|6273|6270|6274.5|6271.5|6274.5|6271.5|6273|6270|0
1621473690000|2021-05-20 01:21:30|6273|6270|6274.5|6271.5|6274.5|6271.5|6273|6270|0
1621473730000|2021-05-20 01:22:10|6274.6|6271.6|6275.3|6272.3|6276|6273|6274.5|6271.5|0
1621473740000|2021-05-20 01:22:20|6275|6272|6276|6273|6276|6273|6274.5|6271.5|0
1621473790000|2021-05-20 01:23:10|6275.7|6272.7|6276|6273|6276|6273|6274.6|6271.6|0
1621473800000|2021-05-20 01:23:20|6275.9|6272.9|6276|6273|6276|6273|6275.9|6272.9|0
1621473810000|2021-05-20 01:23:30|6275.9|6272.9|6276|6273|6276|6273|6274.5|6271.5|0
1621473820000|2021-05-20 01:23:40|6275.9|6272.9|6275.7|6272.7|6276|6273|6274.6|6271.6|0
1621473830000|2021-05-20 01:23:50|6275.2|6272.2|6274.5|6271.5|6275.3|6272.3|6274.5|6271.5|0
1621473840000|2021-05-20 01:24:00|6274.6|6271.6|6274.6|6271.6|6274.6|6271.6|6274.6|6271.6|0
1621473850000|2021-05-20 01:24:10|6274.5|6271.5|6274.6|6271.6|6274.6|6271.6|6274.5|6271.5|0
1621473860000|2021-05-20 01:24:20|6275.1|6272.1|6276.1|6273.1|6276.1|6273.1|6275.1|6272.1|0
1621473890000|2021-05-20 01:24:50|6276|6273|6276.1|6273.1|6276.1|6273.1|6276|6273|0
1621473900000|2021-05-20 01:25:00|6276|6273|6276|6273|6276.1|6273.1|6276|6273|0
1621473940000|2021-05-20 01:25:40|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|6275.9|6272.9|0
1621473950000|2021-05-20 01:25:50|6276|6273|6276|6273|6276|6273|6276|6273|0
1621473980000|2021-05-20 01:26:20|6276.1|6273.1|6277.4|6274.4|6277.5|6274.5|6276.1|6273.1|0
1621473990000|2021-05-20 01:26:30|6277.5|6274.5|6277.4|6274.4|6277.5|6274.5|6277.4|6274.4|0
1621474020000|2021-05-20 01:27:00|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|0
1621474030000|2021-05-20 01:27:10|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|0
1621474040000|2021-05-20 01:27:20|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|6277.5|6274.5|0
1621474050000|2021-05-20 01:27:30|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|6277.4|6274.4|0
1621474110000|2021-05-20 01:28:30|6277.3|6274.3|6275.9|6272.9|6277.3|6274.3|6275.9|6272.9|0
1621474140000|2021-05-20 01:29:00|6276|6273|6276|6273|6277.4|6274.4|6276|6273|0
1621474150000|2021-05-20 01:29:10|6277.4|6274.4|6275.9|6272.9|6277.4|6274.4|6275.9|6272.9|0
1621474160000|2021-05-20 01:29:20|6275.3|6272.3|6275.9|6272.9|6275.9|6272.9|6274.4|6271.4|0
1621474170000|2021-05-20 01:29:30|6275.4|6272.4|6275.9|6272.9|6275.9|6272.9|6274.5|6271.5|0
1621474180000|2021-05-20 01:29:40|6276|6273|6276|6273|6276|6273|6276|6273|0
1621474190000|2021-05-20 01:29:50|6275.9|6272.9|6276|6273|6276|6273|6275.9|6272.9|0
1621474200000|2021-05-20 01:30:00|6275.9|6272.9|6272.9|6269.9|6276|6273|6272.8|6269.8|0
1621474210000|2021-05-20 01:30:10|6272.8|6269.8|6271.9|6268.9|6272.9|6269.9|6271.3|6268.3|0
1621474220000|2021-05-20 01:30:20|6272.8|6269.8|6272.8|6269.8|6272.8|6269.8|6271.4|6268.4|0
1621474230000|2021-05-20 01:30:30|6272.9|6269.9|6272.9|6269.9|6272.9|6269.9|6272.8|6269.8|0
1621474240000|2021-05-20 01:30:40|6273|6270|6274.3|6271.3|6274.5|6271.5|6273|6270|0
1621474250000|2021-05-20 01:30:50|6274.6|6271.6|6274.2|6271.2|6275|6272|6274.2|6271.2|0
1621474260000|2021-05-20 01:31:00|6274.7|6271.7|6274|6271|6275.6|6272.6|6274|6271|0
1621474270000|2021-05-20 01:31:10|6273.9|6270.9|6275.3|6272.3|6275.3|6272.3|6273.8|6270.8|0
1621474280000|2021-05-20 01:31:20|6274.8|6271.8|6273.9|6270.9|6274.8|6271.8|6273.8|6270.8|0
1621474290000|2021-05-20 01:31:30|6273.8|6270.8|6274.6|6271.6|6275.3|6272.3|6273.8|6270.8|0
1621474300000|2021-05-20 01:31:40|6274.3|6271.3|6275.3|6272.3|6275.4|6272.4|6273.9|6270.9|0
1621474310000|2021-05-20 01:31:50|6275.4|6272.4|6275.4|6272.4|6275.4|6272.4|6275.3|6272.3|0
1621474320000|2021-05-20 01:32:00|6275.3|6272.3|6275.4|6272.4|6275.4|6272.4|6275.3|6272.3|0
1621474340000|2021-05-20 01:32:20|6275.5|6272.5|6276.9|6273.9|6276.9|6273.9|6275.5|6272.5|0
1621474350000|2021-05-20 01:32:30|6276.7|6273.7|6275.5|6272.5|6276.9|6273.9|6275.5|6272.5|0
1621474360000|2021-05-20 01:32:40|6275.7|6272.7|6277|6274|6277|6274|6275.7|6272.7|0
1621474380000|2021-05-20 01:33:00|6276.9|6273.9|6277|6274|6277|6274|6276.9|6273.9|0
1621474390000|2021-05-20 01:33:10|6276.9|6273.9|6276.9|6273.9|6277|6274|6276.9|6273.9|0
1621474400000|2021-05-20 01:33:20|6277|6274|6275.4|6272.4|6277|6274|6275.4|6272.4|0
1621474410000|2021-05-20 01:33:30|6274.9|6271.9|6273.9|6270.9|6274.9|6271.9|6273.9|6270.9|0
1621474420000|2021-05-20 01:33:40|6274.5|6271.5|6275.4|6272.4|6275.4|6272.4|6274.5|6271.5|0
1621474430000|2021-05-20 01:33:50|6275.5|6272.5|6276.9|6273.9|6276.9|6273.9|6275.5|6272.5|0
1621474440000|2021-05-20 01:34:00|6277|6274|6277|6274|6277|6274|6277|6274|0
1621474450000|2021-05-20 01:34:10|6276.9|6273.9|6276.2|6273.2|6276.9|6273.9|6275.5|6272.5|0
1621474460000|2021-05-20 01:34:20|6276.5|6273.5|6277|6274|6277|6274|6276.2|6273.2|0
1621474480000|2021-05-20 01:34:40|6276.3|6273.3|6277|6274|6277|6274|6276.3|6273.3|0
1621474520000|2021-05-20 01:35:20|6277.1|6274.1|6277.1|6274.1|6278.5|6275.5|6277.1|6274.1|0
1621474530000|2021-05-20 01:35:30|6277.3|6274.3|6278.6|6275.6|6278.6|6275.6|6277.3|6274.3|0
1621474540000|2021-05-20 01:35:40|6278.5|6275.5|6278.6|6275.6|6278.6|6275.6|6277.1|6274.1|0
1621474590000|2021-05-20 01:36:30|6278|6275|6278.6|6275.6|6278.6|6275.6|6277.1|6274.1|0
1621474600000|2021-05-20 01:36:40|6278.3|6275.3|6277.8|6274.8|6278.6|6275.6|6277.1|6274.1|0
1621474610000|2021-05-20 01:36:50|6277.9|6274.9|6278.6|6275.6|6278.6|6275.6|6277.9|6274.9|0
1621474620000|2021-05-20 01:37:00|6278.3|6275.3|6278.6|6275.6|6278.6|6275.6|6277.9|6274.9|0
1621474630000|2021-05-20 01:37:10|6278.3|6275.3|6277.8|6274.8|6278.6|6275.6|6277.1|6274.1|0
1621474640000|2021-05-20 01:37:20|6277.9|6274.9|6277.9|6274.9|6278.6|6275.6|6277.1|6274.1|0
1621474650000|2021-05-20 01:37:30|6278.1|6275.1|6278.6|6275.6|6278.6|6275.6|6278.1|6275.1|0
1621474670000|2021-05-20 01:37:50|6278.7|6275.7|6278.7|6275.7|6278.7|6275.7|6278.7|6275.7|0
1621474680000|2021-05-20 01:38:00|6279.2|6276.2|6281.6|6278.6|6281.7|6278.7|6279.2|6276.2|0
1621474690000|2021-05-20 01:38:10|6281.7|6278.7|6283.1|6280.1|6283.1|6280.1|6281.6|6278.6|0
1621474710000|2021-05-20 01:38:30|6282.5|6279.5|6282.4|6279.4|6283.1|6280.1|6281.6|6278.6|0
1621474720000|2021-05-20 01:38:40|6282.6|6279.6|6283.1|6280.1|6283.1|6280.1|6282.6|6279.6|0
1621474730000|2021-05-20 01:38:50|6282.5|6279.5|6282.4|6279.4|6283.1|6280.1|6281.7|6278.7|0
1621474740000|2021-05-20 01:39:00|6282.1|6279.1|6283.1|6280.1|6283.1|6280.1|6281.7|6278.7|0
1621474750000|2021-05-20 01:39:10|6282.6|6279.6|6281.6|6278.6|6283.1|6280.1|6281.6|6278.6|0
1621474760000|2021-05-20 01:39:20|6281.7|6278.7|6283.1|6280.1|6283.1|6280.1|6281.7|6278.7|0
1621474770000|2021-05-20 01:39:30|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|6283.1|6280.1|0
1621474780000|2021-05-20 01:39:40|6283.1|6280.1|6283.1|6280.1|6283.1|6280.1|6281.7|6278.7|0
1621474790000|2021-05-20 01:39:50|6282.6|6279.6|6283.1|6280.1|6283.1|6280.1|6281.7|6278.7|0
1621474800000|2021-05-20 01:40:00|6282.9|6279.9|6281.6|6278.6|6283.1|6280.1|6281.6|6278.6|0
1621474820000|2021-05-20 01:40:20|6281.7|6278.7|6281.6|6278.6|6283.1|6280.1|6281.6|6278.6|0
1621474830000|2021-05-20 01:40:30|6281.7|6278.7|6281.6|6278.6|6281.7|6278.7|6281.6|6278.6|0
1621474840000|2021-05-20 01:40:40|6281.5|6278.5|6281.6|6278.6|6281.6|6278.6|6281.5|6278.5|0
1621474850000|2021-05-20 01:40:50|6282.3|6279.3|6282.3|6279.3|6282.3|6279.3|6281.6|6278.6|0
1621474860000|2021-05-20 01:41:00|6282.6|6279.6|6283.1|6280.1|6283.1|6280.1|6282.6|6279.6|0
1621474870000|2021-05-20 01:41:10|6283.2|6280.2|6283.1|6280.1|6283.2|6280.2|6283.1|6280.1|0
1621474880000|2021-05-20 01:41:20|6283.2|6280.2|6283.1|6280.1|6283.2|6280.2|6283.1|6280.1|0
1621474900000|2021-05-20 01:41:40|6283.2|6280.2|6283.1|6280.1|6283.2|6280.2|6283.1|6280.1|0
1621474940000|2021-05-20 01:42:20|6283.2|6280.2|6283.1|6280.1|6283.2|6280.2|6283.1|6280.1|0
1621474960000|2021-05-20 01:42:40|6282.5|6279.5|6281.6|6278.6|6282.5|6279.5|6281.6|6278.6|0
1621474970000|2021-05-20 01:42:50|6281.7|6278.7|6283.1|6280.1|6283.1|6280.1|6281.6|6278.6|0
1621474990000|2021-05-20 01:43:10|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|6283.1|6280.1|0
1621475000000|2021-05-20 01:43:20|6283.1|6280.1|6283.1|6280.1|6283.2|6280.2|6283.1|6280.1|0
1621475020000|2021-05-20 01:43:40|6283.2|6280.2|6283.1|6280.1|6283.2|6280.2|6283.1|6280.1|0
1621475060000|2021-05-20 01:44:20|6282.5|6279.5|6281.7|6278.7|6282.5|6279.5|6281.7|6278.7|0
1621475070000|2021-05-20 01:44:30|6282.2|6279.2|6283.1|6280.1|6283.1|6280.1|6282.2|6279.2|0
1621475090000|2021-05-20 01:44:50|6283|6280|6283.1|6280.1|6283.1|6280.1|6283|6280|0
1621475110000|2021-05-20 01:45:10|6283|6280|6283.1|6280.1|6283.1|6280.1|6282.3|6279.3|0
1621475120000|2021-05-20 01:45:20|6283|6280|6284|6281|6284.5|6281.5|6283|6280|0
1621475130000|2021-05-20 01:45:30|6283.1|6280.1|6284.5|6281.5|6284.6|6281.6|6283.1|6280.1|0
1621475140000|2021-05-20 01:45:40|6284.6|6281.6|6284.6|6281.6|6284.6|6281.6|6284.6|6281.6|0
1621475170000|2021-05-20 01:46:10|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|6284.6|6281.6|0
1621475180000|2021-05-20 01:46:20|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|6284.7|6281.7|0
1621475190000|2021-05-20 01:46:30|6285.6|6282.6|6286.1|6283.1|6286.1|6283.1|6284.6|6281.6|0
1621475200000|2021-05-20 01:46:40|6285.4|6282.4|6285.6|6282.6|6285.6|6282.6|6284.7|6281.7|0
1621475210000|2021-05-20 01:46:50|6286.1|6283.1|6286.1|6283.1|6286.2|6283.2|6286.1|6283.1|0
1621475220000|2021-05-20 01:47:00|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.1|6283.1|0
1621475270000|2021-05-20 01:47:50|6286.1|6283.1|6286.2|6283.2|6286.2|6283.2|6286.1|6283.1|0
1621475280000|2021-05-20 01:48:00|6286.1|6283.1|6284.6|6281.6|6286.2|6283.2|6284.6|6281.6|0
1621475300000|2021-05-20 01:48:20|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|6284.6|6281.6|0
1621475320000|2021-05-20 01:48:40|6285.3|6282.3|6286.2|6283.2|6286.2|6283.2|6285.3|6282.3|0
1621475330000|2021-05-20 01:48:50|6285.9|6282.9|6285.5|6282.5|6285.9|6282.9|6285.5|6282.5|0
1621475340000|2021-05-20 01:49:00|6285.7|6282.7|6286.2|6283.2|6286.2|6283.2|6285.5|6282.5|0
1621475380000|2021-05-20 01:49:40|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|6286.2|6283.2|0
1621475390000|2021-05-20 01:49:50|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|0
1621475400000|2021-05-20 01:50:00|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|6286.2|6283.2|0
1621475410000|2021-05-20 01:50:10|6286.5|6283.5|6286.2|6283.2|6287|6284|6286.2|6283.2|0
1621475430000|2021-05-20 01:50:30|6286.1|6283.1|6286.1|6283.1|6286.2|6283.2|6286.1|6283.1|0
1621475440000|2021-05-20 01:50:40|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.1|6283.1|0
1621475450000|2021-05-20 01:50:50|6286.1|6283.1|6286.1|6283.1|6286.2|6283.2|6286.1|6283.1|0
1621475460000|2021-05-20 01:51:00|6286.2|6283.2|6286.1|6283.1|6286.2|6283.2|6286.1|6283.1|0
1621475480000|2021-05-20 01:51:20|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|0
1621475490000|2021-05-20 01:51:30|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|0
1621475510000|2021-05-20 01:51:50|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.1|6283.1|0
1621475540000|2021-05-20 01:52:20|6286.1|6283.1|6286.1|6283.1|6286.2|6283.2|6286.1|6283.1|0
1621475580000|2021-05-20 01:53:00|6286.2|6283.2|6286.1|6283.1|6286.2|6283.2|6286.1|6283.1|0
1621475620000|2021-05-20 01:53:40|6286.2|6283.2|6287.6|6284.6|6287.6|6284.6|6286.2|6283.2|0
1621475630000|2021-05-20 01:53:50|6287.7|6284.7|6286.2|6283.2|6287.7|6284.7|6286.2|6283.2|0
1621475640000|2021-05-20 01:54:00|6286.7|6283.7|6286.2|6283.2|6287.6|6284.6|6286.2|6283.2|0
1621475650000|2021-05-20 01:54:10|6287.7|6284.7|6286.2|6283.2|6287.7|6284.7|6286.2|6283.2|0
1621475660000|2021-05-20 01:54:20|6286.5|6283.5|6286.2|6283.2|6287|6284|6286.2|6283.2|0
1621475670000|2021-05-20 01:54:30|6286.9|6283.9|6287|6284|6287|6284|6286.9|6283.9|0
1621475680000|2021-05-20 01:54:40|6287.3|6284.3|6287.7|6284.7|6287.7|6284.7|6287.3|6284.3|0
1621475700000|2021-05-20 01:55:00|6287.5|6284.5|6286.3|6283.3|6287.7|6284.7|6286.2|6283.2|0
1621475710000|2021-05-20 01:55:10|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|0
1621475720000|2021-05-20 01:55:20|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|0
1621475730000|2021-05-20 01:55:30|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.1|6283.1|0
1621475740000|2021-05-20 01:55:40|6286.1|6283.1|6286.1|6283.1|6286.2|6283.2|6286.1|6283.1|0
1621475750000|2021-05-20 01:55:50|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.1|6283.1|0
1621475790000|2021-05-20 01:56:30|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|0
1621475800000|2021-05-20 01:56:40|6286.8|6283.8|6286.3|6283.3|6287.7|6284.7|6286.3|6283.3|0
1621475810000|2021-05-20 01:56:50|6286.6|6283.6|6287|6284|6287|6284|6286.6|6283.6|0
1621475820000|2021-05-20 01:57:00|6287.3|6284.3|6287.8|6284.8|6287.8|6284.8|6287.3|6284.3|0
1621475830000|2021-05-20 01:57:10|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.8|6284.8|0
1621475850000|2021-05-20 01:57:30|6287.8|6284.8|6287.9|6284.9|6287.9|6284.9|6287.8|6284.8|0
1621475860000|2021-05-20 01:57:40|6287.8|6284.8|6287.9|6284.9|6287.9|6284.9|6287.8|6284.8|0
1621475870000|2021-05-20 01:57:50|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|0
1621475880000|2021-05-20 01:58:00|6287.9|6284.9|6286.4|6283.4|6287.9|6284.9|6286.4|6283.4|0
1621475890000|2021-05-20 01:58:10|6286.3|6283.3|6287.8|6284.8|6287.8|6284.8|6286.3|6283.3|0
1621475900000|2021-05-20 01:58:20|6287.7|6284.7|6287.8|6284.8|6287.8|6284.8|6287.7|6284.7|0
1621475910000|2021-05-20 01:58:30|6287.7|6284.7|6287.7|6284.7|6287.8|6284.8|6287.7|6284.7|0
1621475970000|2021-05-20 01:59:30|6286.3|6283.3|6286.1|6283.1|6286.3|6283.3|6286.1|6283.1|0
1621475990000|2021-05-20 01:59:50|6286.2|6283.2|6286.1|6283.1|6286.2|6283.2|6286.1|6283.1|0
1621476000000|2021-05-20 02:00:00|6286.2|6283.2|6286.2|6283.2|6287.6|6284.6|6286.2|6283.2|0
1621476010000|2021-05-20 02:00:10|6286.1|6283.1|6284.6|6281.6|6286.1|6283.1|6284.6|6281.6|0
1621476020000|2021-05-20 02:00:20|6285.2|6282.2|6284.6|6281.6|6286.1|6283.1|6284.6|6281.6|0
1621476060000|2021-05-20 02:01:00|6285.2|6282.2|6286.1|6283.1|6286.1|6283.1|6285.2|6282.2|0
1621476070000|2021-05-20 02:01:10|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|0
1621476080000|2021-05-20 02:01:20|6286.3|6283.3|6286.2|6283.2|6286.3|6283.3|6286.2|6283.2|0
1621476090000|2021-05-20 02:01:30|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|0
1621476100000|2021-05-20 02:01:40|6286.2|6283.2|6286.2|6283.2|6286.3|6283.3|6286.2|6283.2|0
1621476110000|2021-05-20 02:01:50|6285.6|6282.6|6286.2|6283.2|6286.2|6283.2|6284.8|6281.8|0
1621476120000|2021-05-20 02:02:00|6285.7|6282.7|6284.8|6281.8|6286.2|6283.2|6284.8|6281.8|0
1621476130000|2021-05-20 02:02:10|6285.4|6282.4|6285.5|6282.5|6286.3|6283.3|6284.8|6281.8|0
1621476140000|2021-05-20 02:02:20|6285.8|6282.8|6286.2|6283.2|6286.3|6283.3|6285.5|6282.5|0
1621476150000|2021-05-20 02:02:30|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|6286.2|6283.2|0
1621476160000|2021-05-20 02:02:40|6286.2|6283.2|6286.4|6283.4|6286.4|6283.4|6286.2|6283.2|0
1621476170000|2021-05-20 02:02:50|6286.3|6283.3|6286.4|6283.4|6286.4|6283.4|6286.3|6283.3|0
1621476180000|2021-05-20 02:03:00|6286.3|6283.3|6286.3|6283.3|6286.4|6283.4|6286.3|6283.3|0
1621476190000|2021-05-20 02:03:10|6286.2|6283.2|6284.8|6281.8|6286.2|6283.2|6284.8|6281.8|0
1621476200000|2021-05-20 02:03:20|6285.1|6282.1|6286.2|6283.2|6286.2|6283.2|6285.1|6282.1|0
1621476210000|2021-05-20 02:03:30|6286|6283|6284.8|6281.8|6286.3|6283.3|6284.8|6281.8|0
1621476220000|2021-05-20 02:03:40|6285.5|6282.5|6286.3|6283.3|6286.3|6283.3|6284.8|6281.8|0
1621476240000|2021-05-20 02:04:00|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|0
1621476250000|2021-05-20 02:04:10|6286.3|6283.3|6286.4|6283.4|6286.4|6283.4|6286.3|6283.3|0
1621476290000|2021-05-20 02:04:50|6286.3|6283.3|6286.4|6283.4|6286.4|6283.4|6286.3|6283.3|0
1621476300000|2021-05-20 02:05:00|6286.3|6283.3|6286.4|6283.4|6286.4|6283.4|6286.3|6283.3|0
1621476350000|2021-05-20 02:05:50|6286.5|6283.5|6287.9|6284.9|6287.9|6284.9|6286.5|6283.5|0
1621476360000|2021-05-20 02:06:00|6287.6|6284.6|6287.9|6284.9|6287.9|6284.9|6287.1|6284.1|0
1621476380000|2021-05-20 02:06:20|6288|6285|6288|6285|6288|6285|6288|6285|0
1621476420000|2021-05-20 02:07:00|6287.7|6284.7|6288|6285|6288|6285|6287.3|6284.3|0
1621476430000|2021-05-20 02:07:10|6287.5|6284.5|6286.6|6283.6|6287.5|6284.5|6286.5|6283.5|0
1621476440000|2021-05-20 02:07:20|6286.7|6283.7|6286.7|6283.7|6286.7|6283.7|6286.6|6283.6|0
1621476450000|2021-05-20 02:07:30|6286.6|6283.6|6286.6|6283.6|6286.7|6283.7|6286.6|6283.6|0
1621476480000|2021-05-20 02:08:00|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|0
1621476490000|2021-05-20 02:08:10|6285|6282|6285|6282|6285|6282|6285|6282|0
1621476500000|2021-05-20 02:08:20|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|0
1621476510000|2021-05-20 02:08:30|6285|6282|6284.9|6281.9|6285|6282|6284.9|6281.9|0
1621476540000|2021-05-20 02:09:00|6284.8|6281.8|6284.9|6281.9|6284.9|6281.9|6284.8|6281.8|0
1621476570000|2021-05-20 02:09:30|6284.8|6281.8|6284.8|6281.8|6284.9|6281.9|6284.8|6281.8|0
1621476580000|2021-05-20 02:09:40|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|6284.8|6281.8|0
1621476590000|2021-05-20 02:09:50|6284.8|6281.8|6284.9|6281.9|6284.9|6281.9|6284.8|6281.8|0
1621476610000|2021-05-20 02:10:10|6284.8|6281.8|6284.9|6281.9|6284.9|6281.9|6284.8|6281.8|0
1621476620000|2021-05-20 02:10:20|6286.3|6283.3|6286.4|6283.4|6286.4|6283.4|6286.3|6283.3|0
1621476640000|2021-05-20 02:10:40|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|0
1621476650000|2021-05-20 02:10:50|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|6286.3|6283.3|0
1621476660000|2021-05-20 02:11:00|6286.3|6283.3|6286.4|6283.4|6286.4|6283.4|6286.3|6283.3|0
1621476690000|2021-05-20 02:11:30|6286.3|6283.3|6286.3|6283.3|6286.4|6283.4|6286.3|6283.3|0
1621476700000|2021-05-20 02:11:40|6285.7|6282.7|6284.8|6281.8|6285.7|6282.7|6284.8|6281.8|0
1621476710000|2021-05-20 02:11:50|6284.7|6281.7|6284.8|6281.8|6284.8|6281.8|6284.7|6281.7|0
1621476720000|2021-05-20 02:12:00|6284.7|6281.7|6284.8|6281.8|6284.8|6281.8|6284.7|6281.7|0
1621476730000|2021-05-20 02:12:10|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|0
1621476740000|2021-05-20 02:12:20|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1621476770000|2021-05-20 02:12:50|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|0
1621476780000|2021-05-20 02:13:00|6284.8|6281.8|6284.7|6281.7|6284.8|6281.8|6284.7|6281.7|0
1621476790000|2021-05-20 02:13:10|6284.2|6281.2|6283.3|6280.3|6284.2|6281.2|6283.3|6280.3|0
1621476840000|2021-05-20 02:14:00|6284.7|6281.7|6283.3|6280.3|6284.7|6281.7|6283.3|6280.3|0
1621476860000|2021-05-20 02:14:20|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|0
1621476870000|2021-05-20 02:14:30|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|6283.2|6280.2|0
1621476880000|2021-05-20 02:14:40|6283.2|6280.2|6283.3|6280.3|6283.3|6280.3|6283.2|6280.2|0
1621476890000|2021-05-20 02:14:50|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|0
1621476900000|2021-05-20 02:15:00|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|0
1621476910000|2021-05-20 02:15:10|6283.9|6280.9|6283.3|6280.3|6284.7|6281.7|6283.3|6280.3|0
1621476930000|2021-05-20 02:15:30|6283.4|6280.4|6283.3|6280.3|6284.8|6281.8|6283.3|6280.3|0
1621476940000|2021-05-20 02:15:40|6283.4|6280.4|6283.3|6280.3|6283.4|6280.4|6283.3|6280.3|0
1621476950000|2021-05-20 02:15:50|6283.6|6280.6|6284.9|6281.9|6284.9|6281.9|6283.3|6280.3|0
1621476960000|2021-05-20 02:16:00|6284.8|6281.8|6284.8|6281.8|6284.9|6281.9|6284.8|6281.8|0
1621476990000|2021-05-20 02:16:30|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|6284.8|6281.8|0
1621477000000|2021-05-20 02:16:40|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1621477030000|2021-05-20 02:17:10|6284.9|6281.9|6284.8|6281.8|6284.9|6281.9|6284.8|6281.8|0
1621477060000|2021-05-20 02:17:40|6284.7|6281.7|6283.2|6280.2|6284.7|6281.7|6283.2|6280.2|0
1621477080000|2021-05-20 02:18:00|6283.3|6280.3|6283.2|6280.2|6283.3|6280.3|6283.2|6280.2|0
1621477120000|2021-05-20 02:18:40|6283.5|6280.5|6283.5|6280.5|6284.7|6281.7|6283.2|6280.2|0
1621477130000|2021-05-20 02:18:50|6283.9|6280.9|6284.7|6281.7|6284.7|6281.7|6283.9|6280.9|0
1621477140000|2021-05-20 02:19:00|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1621477150000|2021-05-20 02:19:10|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|0
1621477160000|2021-05-20 02:19:20|6284.6|6281.6|6284.7|6281.7|6284.7|6281.7|6284.6|6281.6|0
1621477170000|2021-05-20 02:19:30|6284.6|6281.6|6284.7|6281.7|6284.7|6281.7|6284.6|6281.6|0
1621477200000|2021-05-20 02:20:00|6284.6|6281.6|6284.7|6281.7|6284.7|6281.7|6284.6|6281.6|0
1621477230000|2021-05-20 02:20:30|6284.1|6281.1|6283.3|6280.3|6284.1|6281.1|6283.3|6280.3|0
1621477240000|2021-05-20 02:20:40|6283.5|6280.5|6283.3|6280.3|6284.7|6281.7|6283.3|6280.3|0
1621477250000|2021-05-20 02:20:50|6283.2|6280.2|6284.7|6281.7|6284.7|6281.7|6283.2|6280.2|0
1621477270000|2021-05-20 02:21:10|6284.1|6281.1|6283.3|6280.3|6284.1|6281.1|6283.2|6280.2|0
1621477280000|2021-05-20 02:21:20|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|0
1621477320000|2021-05-20 02:22:00|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|0
1621477330000|2021-05-20 02:22:10|6283.2|6280.2|6283.3|6280.3|6283.3|6280.3|6283.2|6280.2|0
1621477340000|2021-05-20 02:22:20|6283.8|6280.8|6284.7|6281.7|6284.7|6281.7|6283.3|6280.3|0
1621477350000|2021-05-20 02:22:30|6284.5|6281.5|6284.7|6281.7|6284.7|6281.7|6283.2|6280.2|0
1621477360000|2021-05-20 02:22:40|6284.1|6281.1|6284.7|6281.7|6284.7|6281.7|6283.3|6280.3|0
1621477380000|2021-05-20 02:23:00|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1621477410000|2021-05-20 02:23:30|6284.7|6281.7|6284.7|6281.7|6284.8|6281.8|6284.7|6281.7|0
1621477420000|2021-05-20 02:23:40|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1621477440000|2021-05-20 02:24:00|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|0
1621477450000|2021-05-20 02:24:10|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1621477470000|2021-05-20 02:24:30|6285.4|6282.4|6286.4|6283.4|6286.4|6283.4|6285.4|6282.4|0
1621477480000|2021-05-20 02:24:40|6286.5|6283.5|6286.4|6283.4|6286.5|6283.5|6286.4|6283.4|0
1621477500000|2021-05-20 02:25:00|6285.9|6282.9|6285|6282|6285.9|6282.9|6285|6282|0
1621477540000|2021-05-20 02:25:40|6284.9|6281.9|6283.5|6280.5|6284.9|6281.9|6283.5|6280.5|0
1621477550000|2021-05-20 02:25:50|6284.1|6281.1|6284.9|6281.9|6284.9|6281.9|6284.1|6281.1|0
1621477560000|2021-05-20 02:26:00|6284.7|6281.7|6283.4|6280.4|6284.9|6281.9|6283.4|6280.4|0
1621477570000|2021-05-20 02:26:10|6283.5|6280.5|6283.5|6280.5|6283.5|6280.5|6283.5|6280.5|0
1621477580000|2021-05-20 02:26:20|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|0
1621477600000|2021-05-20 02:26:40|6283.3|6280.3|6281.9|6278.9|6283.3|6280.3|6281.9|6278.9|0
1621477610000|2021-05-20 02:26:50|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|0
1621477630000|2021-05-20 02:27:10|6281.9|6278.9|6281.8|6278.8|6281.9|6278.9|6281.8|6278.8|0
1621477640000|2021-05-20 02:27:20|6281.9|6278.9|6283.3|6280.3|6283.3|6280.3|6281.9|6278.9|0
1621477650000|2021-05-20 02:27:30|6283.2|6280.2|6281.8|6278.8|6283.3|6280.3|6281.8|6278.8|0
1621477660000|2021-05-20 02:27:40|6281.7|6278.7|6281.7|6278.7|6281.8|6278.8|6281.7|6278.7|0
1621477680000|2021-05-20 02:28:00|6281.6|6278.6|6281.7|6278.7|6281.7|6278.7|6281.6|6278.6|0
1621477700000|2021-05-20 02:28:20|6281.2|6278.2|6280.3|6277.3|6281.2|6278.2|6280.3|6277.3|0
1621477710000|2021-05-20 02:28:30|6280.9|6277.9|6280.3|6277.3|6281.7|6278.7|6280.3|6277.3|0
1621477720000|2021-05-20 02:28:40|6280.8|6277.8|6281.7|6278.7|6281.7|6278.7|6280.3|6277.3|0
1621477740000|2021-05-20 02:29:00|6281.2|6278.2|6280.3|6277.3|6281.7|6278.7|6280.2|6277.2|0
1621477760000|2021-05-20 02:29:20|6280.2|6277.2|6280.3|6277.3|6280.3|6277.3|6280.2|6277.2|0
1621477770000|2021-05-20 02:29:30|6280.2|6277.2|6280.3|6277.3|6280.3|6277.3|6280.2|6277.2|0
1621477780000|2021-05-20 02:29:40|6280.8|6277.8|6280.3|6277.3|6281.7|6278.7|6280.3|6277.3|0
1621477790000|2021-05-20 02:29:50|6280.6|6277.6|6280.3|6277.3|6281.7|6278.7|6280.3|6277.3|0
1621477800000|2021-05-20 02:30:00|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|6278.7|6275.7|0
1621477820000|2021-05-20 02:30:20|6280.3|6277.3|6280.3|6277.3|6280.3|6277.3|6280.2|6277.2|0
1621477830000|2021-05-20 02:30:30|6280.2|6277.2|6278.8|6275.8|6280.3|6277.3|6278.8|6275.8|0
1621477840000|2021-05-20 02:30:40|6279.1|6276.1|6278.8|6275.8|6279.5|6276.5|6278.8|6275.8|0
1621477850000|2021-05-20 02:30:50|6280.2|6277.2|6280.3|6277.3|6280.3|6277.3|6280.2|6277.2|0
1621477880000|2021-05-20 02:31:20|6280.4|6277.4|6280.3|6277.3|6281.8|6278.8|6280.3|6277.3|0
1621477890000|2021-05-20 02:31:30|6280.9|6277.9|6281.8|6278.8|6281.8|6278.8|6280.3|6277.3|0
1621477900000|2021-05-20 02:31:40|6281.7|6278.7|6281.8|6278.8|6281.8|6278.8|6281.7|6278.7|0
1621477910000|2021-05-20 02:31:50|6281.7|6278.7|6281.7|6278.7|6281.7|6278.7|6281.7|6278.7|0
1621477920000|2021-05-20 02:32:00|6281.2|6278.2|6281.8|6278.8|6281.8|6278.8|6280.3|6277.3|0
1621477930000|2021-05-20 02:32:10|6281.7|6278.7|6281.8|6278.8|6281.8|6278.8|6281.7|6278.7|0
1621477940000|2021-05-20 02:32:20|6282.3|6279.3|6282.5|6279.5|6283.3|6280.3|6281.8|6278.8|0
1621477950000|2021-05-20 02:32:30|6282.8|6279.8|6283.3|6280.3|6283.3|6280.3|6281.8|6278.8|0
1621477960000|2021-05-20 02:32:40|6283|6280|6283.2|6280.2|6283.2|6280.2|6281.8|6278.8|0
1621477970000|2021-05-20 02:32:50|6283|6280|6283.3|6280.3|6283.3|6280.3|6281.8|6278.8|0
1621477980000|2021-05-20 02:33:00|6282.7|6279.7|6283.3|6280.3|6283.3|6280.3|6281.8|6278.8|0
1621477990000|2021-05-20 02:33:10|6283.2|6280.2|6281.8|6278.8|6283.3|6280.3|6281.8|6278.8|0
1621478000000|2021-05-20 02:33:20|6282.4|6279.4|6281.8|6278.8|6283.3|6280.3|6281.8|6278.8|0
1621478030000|2021-05-20 02:33:50|6281.7|6278.7|6281.7|6278.7|6281.7|6278.7|6281.7|6278.7|0
1621478040000|2021-05-20 02:34:00|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|0
1621478050000|2021-05-20 02:34:10|6282.1|6279.1|6281.8|6278.8|6283.2|6280.2|6281.8|6278.8|0
1621478060000|2021-05-20 02:34:20|6282|6279|6283.2|6280.2|6283.2|6280.2|6281.8|6278.8|0
1621478070000|2021-05-20 02:34:30|6281.8|6278.8|6281.8|6278.8|6283.2|6280.2|6281.8|6278.8|0
1621478080000|2021-05-20 02:34:40|6281.7|6278.7|6281.8|6278.8|6281.8|6278.8|6281.7|6278.7|0
1621478100000|2021-05-20 02:35:00|6281.7|6278.7|6283.3|6280.3|6283.3|6280.3|6281.7|6278.7|0
1621478110000|2021-05-20 02:35:10|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|0
1621478120000|2021-05-20 02:35:20|6283.7|6280.7|6283.4|6280.4|6284.1|6281.1|6283.4|6280.4|0
1621478130000|2021-05-20 02:35:30|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|0
1621478140000|2021-05-20 02:35:40|6283|6280|6283.3|6280.3|6283.3|6280.3|6281.8|6278.8|0
1621478150000|2021-05-20 02:35:50|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|0
1621478160000|2021-05-20 02:36:00|6283.3|6280.3|6283.4|6280.4|6283.4|6280.4|6283.3|6280.3|0
1621478170000|2021-05-20 02:36:10|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|0
1621478180000|2021-05-20 02:36:20|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|0
1621478190000|2021-05-20 02:36:30|6283.3|6280.3|6283.3|6280.3|6283.4|6280.4|6283.3|6280.3|0
1621478210000|2021-05-20 02:36:50|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|0
1621478220000|2021-05-20 02:37:00|6283.3|6280.3|6281.8|6278.8|6283.3|6280.3|6281.8|6278.8|0
1621478240000|2021-05-20 02:37:20|6282.4|6279.4|6283.3|6280.3|6283.3|6280.3|6282.4|6279.4|0
1621478250000|2021-05-20 02:37:30|6283.4|6280.4|6283.3|6280.3|6283.4|6280.4|6283.3|6280.3|0
1621478280000|2021-05-20 02:38:00|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|6281.8|6278.8|0
1621478290000|2021-05-20 02:38:10|6282.1|6279.1|6281.8|6278.8|6282.6|6279.6|6281.8|6278.8|0
1621478300000|2021-05-20 02:38:20|6282.1|6279.1|6283.3|6280.3|6283.3|6280.3|6282.1|6279.1|0
1621478310000|2021-05-20 02:38:30|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|0
1621478330000|2021-05-20 02:38:50|6283.3|6280.3|6283.4|6280.4|6283.4|6280.4|6283.3|6280.3|0
1621478340000|2021-05-20 02:39:00|6283.3|6280.3|6283.4|6280.4|6283.4|6280.4|6283.3|6280.3|0
1621478350000|2021-05-20 02:39:10|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|0
1621478360000|2021-05-20 02:39:20|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|0
1621478400000|2021-05-20 02:40:00|6283.3|6280.3|6283.3|6280.3|6283.4|6280.4|6283.3|6280.3|0
1621478410000|2021-05-20 02:40:10|6282.8|6279.8|6281.9|6278.9|6283.3|6280.3|6281.9|6278.9|0
1621478420000|2021-05-20 02:40:20|6282.2|6279.2|6281.8|6278.8|6282.6|6279.6|6280.4|6277.4|0
1621478430000|2021-05-20 02:40:30|6281.3|6278.3|6281.1|6278.1|6281.3|6278.3|6280.4|6277.4|0
1621478440000|2021-05-20 02:40:40|6280.9|6277.9|6281.9|6278.9|6281.9|6278.9|6280.4|6277.4|0
1621478450000|2021-05-20 02:40:50|6281.6|6278.6|6280.4|6277.4|6281.6|6278.6|6280.4|6277.4|0
1621478460000|2021-05-20 02:41:00|6280.5|6277.5|6281.9|6278.9|6281.9|6278.9|6280.5|6277.5|0
1621478470000|2021-05-20 02:41:10|6282|6279|6282|6279|6282|6279|6282|6279|0
1621478480000|2021-05-20 02:41:20|6281.9|6278.9|6282|6279|6282|6279|6281.9|6278.9|0
1621478490000|2021-05-20 02:41:30|6283.5|6280.5|6282|6279|6283.5|6280.5|6282|6279|0
1621478510000|2021-05-20 02:41:50|6281.9|6278.9|6282|6279|6282|6279|6281.9|6278.9|0
1621478520000|2021-05-20 02:42:00|6281.9|6278.9|6282|6279|6282|6279|6281.9|6278.9|0
1621478650000|2021-05-20 02:44:10|6282.1|6279.1|6282|6279|6282.8|6279.8|6282|6279|0
1621478660000|2021-05-20 02:44:20|6282.3|6279.3|6282.8|6279.8|6282.8|6279.8|6282|6279|0
1621478670000|2021-05-20 02:44:30|6283|6280|6283.5|6280.5|6283.5|6280.5|6283|6280|0
1621478680000|2021-05-20 02:44:40|6283.6|6280.6|6283.6|6280.6|6283.6|6280.6|6283.6|6280.6|0
1621478700000|2021-05-20 02:45:00|6283.5|6280.5|6283.5|6280.5|6283.6|6280.6|6283.5|6280.5|0
1621478710000|2021-05-20 02:45:10|6283.6|6280.6|6283.5|6280.5|6283.6|6280.6|6283.5|6280.5|0
1621478720000|2021-05-20 02:45:20|6283.6|6280.6|6283.5|6280.5|6283.6|6280.6|6283.5|6280.5|0
1621478740000|2021-05-20 02:45:40|6283.6|6280.6|6283.6|6280.6|6283.6|6280.6|6283.6|6280.6|0
1621478790000|2021-05-20 02:46:30|6283.7|6280.7|6283.6|6280.6|6283.7|6280.7|6283.6|6280.6|0
1621478800000|2021-05-20 02:46:40|6283.7|6280.7|6285.1|6282.1|6285.1|6282.1|6283.7|6280.7|0
1621478810000|2021-05-20 02:46:50|6285|6282|6285|6282|6285.1|6282.1|6285|6282|0
1621478820000|2021-05-20 02:47:00|6285.1|6282.1|6285.1|6282.1|6285.2|6282.2|6285.1|6282.1|0
1621478860000|2021-05-20 02:47:40|6285.2|6282.2|6285.1|6282.1|6285.2|6282.2|6285.1|6282.1|0
1621478880000|2021-05-20 02:48:00|6285|6282|6285|6282|6285.1|6282.1|6285|6282|0
1621478890000|2021-05-20 02:48:10|6283.6|6280.6|6283.5|6280.5|6283.6|6280.6|6283.5|6280.5|0
1621478900000|2021-05-20 02:48:20|6283.6|6280.6|6285|6282|6285|6282|6283.6|6280.6|0
1621478970000|2021-05-20 02:49:30|6285.1|6282.1|6285.1|6282.1|6285.1|6282.1|6285.1|6282.1|0
1621478980000|2021-05-20 02:49:40|6285|6282|6285|6282|6285|6282|6285|6282|0
1621478990000|2021-05-20 02:49:50|6285.1|6282.1|6285.1|6282.1|6285.1|6282.1|6285.1|6282.1|0
1621479010000|2021-05-20 02:50:10|6285.2|6282.2|6285.1|6282.1|6285.2|6282.2|6285.1|6282.1|0
1621479020000|2021-05-20 02:50:20|6285|6282|6285.1|6282.1|6285.1|6282.1|6285|6282|0
1621479030000|2021-05-20 02:50:30|6285|6282|6283.6|6280.6|6285|6282|6283.6|6280.6|0
1621479040000|2021-05-20 02:50:40|6284.1|6281.1|6285|6282|6285|6282|6284.1|6281.1|0
1621479050000|2021-05-20 02:50:50|6285.1|6282.1|6285.1|6282.1|6285.1|6282.1|6285|6282|0
1621479060000|2021-05-20 02:51:00|6285|6282|6285|6282|6285.1|6282.1|6285|6282|0
1621479080000|2021-05-20 02:51:20|6284.9|6281.9|6285|6282|6285|6282|6284.9|6281.9|0
1621479110000|2021-05-20 02:51:50|6284.9|6281.9|6285|6282|6285|6282|6284.9|6281.9|0
1621479130000|2021-05-20 02:52:10|6285.6|6282.6|6286.4|6283.4|6286.4|6283.4|6285.6|6282.6|0
1621479140000|2021-05-20 02:52:20|6285.9|6282.9|6285|6282|6285.9|6282.9|6284.9|6281.9|0
1621479150000|2021-05-20 02:52:30|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|0
1621479170000|2021-05-20 02:52:50|6285|6282|6285|6282|6285|6282|6285|6282|0
1621479200000|2021-05-20 02:53:20|6284.9|6281.9|6285|6282|6285|6282|6284.9|6281.9|0
1621479210000|2021-05-20 02:53:30|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|6283.5|6280.5|0
1621479240000|2021-05-20 02:54:00|6284.3|6281.3|6283.5|6280.5|6284.3|6281.3|6283.4|6280.4|0
1621479250000|2021-05-20 02:54:10|6284|6281|6283.4|6280.4|6284.9|6281.9|6283.4|6280.4|0
1621479260000|2021-05-20 02:54:20|6283.7|6280.7|6283.3|6280.3|6284.9|6281.9|6283.3|6280.3|0
1621479270000|2021-05-20 02:54:30|6283.4|6280.4|6283.4|6280.4|6283.4|6280.4|6283.3|6280.3|0
1621479280000|2021-05-20 02:54:40|6283.3|6280.3|6283.4|6280.4|6283.4|6280.4|6283.3|6280.3|0
1621479290000|2021-05-20 02:54:50|6283.3|6280.3|6283.4|6280.4|6283.4|6280.4|6283.3|6280.3|0
1621479300000|2021-05-20 02:55:00|6284|6281|6284.9|6281.9|6284.9|6281.9|6284|6281|0
1621479310000|2021-05-20 02:55:10|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1621479320000|2021-05-20 02:55:20|6284.3|6281.3|6283.3|6280.3|6284.3|6281.3|6283.3|6280.3|0
1621479340000|2021-05-20 02:55:40|6283.4|6280.4|6283.4|6280.4|6284.1|6281.1|6283.4|6280.4|0
1621479350000|2021-05-20 02:55:50|6284|6281|6284.8|6281.8|6284.8|6281.8|6283.4|6280.4|0
1621479360000|2021-05-20 02:56:00|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|0
1621479410000|2021-05-20 02:56:50|6285.5|6282.5|6286.4|6283.4|6286.4|6283.4|6285.5|6282.5|0
1621479420000|2021-05-20 02:57:00|6286.3|6283.3|6286.4|6283.4|6286.4|6283.4|6284.9|6281.9|0
1621479430000|2021-05-20 02:57:10|6285.8|6282.8|6286.4|6283.4|6286.4|6283.4|6284.9|6281.9|0
1621479440000|2021-05-20 02:57:20|6286.3|6283.3|6286.4|6283.4|6286.4|6283.4|6284.9|6281.9|0
1621479450000|2021-05-20 02:57:30|6286.3|6283.3|6284.9|6281.9|6286.3|6283.3|6284.9|6281.9|0
1621479470000|2021-05-20 02:57:50|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1621479540000|2021-05-20 02:59:00|6284.7|6281.7|6283.2|6280.2|6284.7|6281.7|6283.2|6280.2|0
1621479560000|2021-05-20 02:59:20|6283.3|6280.3|6283.2|6280.2|6283.3|6280.3|6283.2|6280.2|0
1621479580000|2021-05-20 02:59:40|6282.6|6279.6|6281.8|6278.8|6282.6|6279.6|6281.8|6278.8|0
1621479590000|2021-05-20 02:59:50|6281.7|6278.7|6281.7|6278.7|6281.7|6278.7|6281.6|6278.6|0
1621479600000|2021-05-20 03:00:00|6281.8|6278.8|6283.2|6280.2|6283.3|6280.3|6281.8|6278.8|0
1621479610000|2021-05-20 03:00:10|6282.9|6279.9|6282.4|6279.4|6283.2|6280.2|6281.7|6278.7|0
1621479620000|2021-05-20 03:00:20|6282.2|6279.2|6281.6|6278.6|6282.2|6279.2|6281.6|6278.6|0
1621479630000|2021-05-20 03:00:30|6281.7|6278.7|6281.6|6278.6|6281.7|6278.7|6281.6|6278.6|0
1621479650000|2021-05-20 03:00:50|6281|6278|6280.1|6277.1|6281|6278|6280.1|6277.1|0
1621479670000|2021-05-20 03:01:10|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|6280.1|6277.1|0
1621479680000|2021-05-20 03:01:20|6280.1|6277.1|6280.2|6277.2|6280.2|6277.2|6280.1|6277.1|0
1621479700000|2021-05-20 03:01:40|6280.1|6277.1|6280.2|6277.2|6280.2|6277.2|6280.1|6277.1|0
1621479710000|2021-05-20 03:01:50|6280.1|6277.1|6280.1|6277.1|6280.2|6277.2|6280.1|6277.1|0
1621479720000|2021-05-20 03:02:00|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|0
1621479730000|2021-05-20 03:02:10|6280.1|6277.1|6280.1|6277.1|6280.1|6277.1|6280.1|6277.1|0
1621479750000|2021-05-20 03:02:30|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|0
1621479780000|2021-05-20 03:03:00|6280.1|6277.1|6280.1|6277.1|6280.2|6277.2|6280.1|6277.1|0
1621479790000|2021-05-20 03:03:10|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|6280.2|6277.2|0
1621479820000|2021-05-20 03:03:40|6280.3|6277.3|6281.7|6278.7|6281.7|6278.7|6280.3|6277.3|0
1621479830000|2021-05-20 03:03:50|6281.6|6278.6|6281.7|6278.7|6281.7|6278.7|6281.6|6278.6|0
1621479840000|2021-05-20 03:04:00|6281.6|6278.6|6281.7|6278.7|6281.7|6278.7|6281.6|6278.6|0
1621479880000|2021-05-20 03:04:40|6281.8|6278.8|6281.7|6278.7|6282.5|6279.5|6281.7|6278.7|0
1621479890000|2021-05-20 03:04:50|6282.4|6279.4|6281.7|6278.7|6283.2|6280.2|6281.7|6278.7|0
1621479900000|2021-05-20 03:05:00|6282|6279|6283.2|6280.2|6283.2|6280.2|6282|6279|0
1621479930000|2021-05-20 03:05:30|6283.1|6280.1|6283.2|6280.2|6283.2|6280.2|6283.1|6280.1|0
1621480000000|2021-05-20 03:06:40|6282.9|6279.9|6283.2|6280.2|6283.2|6280.2|6282.5|6279.5|0
1621480050000|2021-05-20 03:07:30|6283.1|6280.1|6282.4|6279.4|6283.1|6280.1|6281.7|6278.7|0
1621480060000|2021-05-20 03:07:40|6282.7|6279.7|6283.2|6280.2|6283.2|6280.2|6282.7|6279.7|0
1621480140000|2021-05-20 03:09:00|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|6283.3|6280.3|0
1621480150000|2021-05-20 03:09:10|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|6284.7|6281.7|0
1621480160000|2021-05-20 03:09:20|6284.4|6281.4|6284.7|6281.7|6284.7|6281.7|6283.9|6280.9|0
1621480170000|2021-05-20 03:09:30|6284.1|6281.1|6283.9|6280.9|6284.1|6281.1|6283.2|6280.2|0
1621480180000|2021-05-20 03:09:40|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|0
1621480190000|2021-05-20 03:09:50|6283.5|6280.5|6283.9|6280.9|6283.9|6280.9|6283.2|6280.2|0
1621480200000|2021-05-20 03:10:00|6284.2|6281.2|6283.2|6280.2|6284.7|6281.7|6283.2|6280.2|0
1621480220000|2021-05-20 03:10:20|6283.8|6280.8|6283.2|6280.2|6284.7|6281.7|6283.2|6280.2|0
1621480230000|2021-05-20 03:10:30|6283.5|6280.5|6284.7|6281.7|6284.7|6281.7|6283.5|6280.5|0
1621480240000|2021-05-20 03:10:40|6283.9|6280.9|6284.7|6281.7|6284.7|6281.7|6283.9|6280.9|0
1621480250000|2021-05-20 03:10:50|6284.6|6281.6|6283.9|6280.9|6284.7|6281.7|6283.9|6280.9|0
1621480260000|2021-05-20 03:11:00|6284|6281|6283.9|6280.9|6284.7|6281.7|6283.2|6280.2|0
1621480270000|2021-05-20 03:11:10|6284.2|6281.2|6284.6|6281.6|6284.6|6281.6|6284.2|6281.2|0
1621480280000|2021-05-20 03:11:20|6284.7|6281.7|6284.6|6281.6|6284.7|6281.7|6284.6|6281.6|0
1621480290000|2021-05-20 03:11:30|6284.7|6281.7|6283.2|6280.2|6284.7|6281.7|6283.2|6280.2|0
1621480320000|2021-05-20 03:12:00|6283.3|6280.3|6283.2|6280.2|6284.7|6281.7|6283.2|6280.2|0
1621480340000|2021-05-20 03:12:20|6283.3|6280.3|6284.7|6281.7|6284.7|6281.7|6283.3|6280.3|0
1621480350000|2021-05-20 03:12:30|6284.1|6281.1|6284.7|6281.7|6284.7|6281.7|6283.3|6280.3|0
1621480380000|2021-05-20 03:13:00|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1621480400000|2021-05-20 03:13:20|6284.7|6281.7|6284.8|6281.8|6284.8|6281.8|6284.7|6281.7|0
1621480410000|2021-05-20 03:13:30|6284.7|6281.7|6284.8|6281.8|6284.8|6281.8|6284.7|6281.7|0
1621480430000|2021-05-20 03:13:50|6285.1|6282.1|6286.3|6283.3|6286.3|6283.3|6285.1|6282.1|0
1621480440000|2021-05-20 03:14:00|6285.7|6282.7|6285.5|6282.5|6285.7|6282.7|6284.9|6281.9|0
1621480450000|2021-05-20 03:14:10|6285.3|6282.3|6284.8|6281.8|6285.3|6282.3|6284.8|6281.8|0
1621480460000|2021-05-20 03:14:20|6285.1|6282.1|6286.3|6283.3|6286.3|6283.3|6285.1|6282.1|0
1621480470000|2021-05-20 03:14:30|6286.2|6283.2|6285.5|6282.5|6286.3|6283.3|6285.5|6282.5|0
1621480480000|2021-05-20 03:14:40|6285.8|6282.8|6284.8|6281.8|6286.3|6283.3|6284.8|6281.8|0
1621480500000|2021-05-20 03:15:00|6285.1|6282.1|6286.2|6283.2|6286.3|6283.3|6285.1|6282.1|0
1621480510000|2021-05-20 03:15:10|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|0
1621480550000|2021-05-20 03:15:50|6286.2|6283.2|6285.6|6282.6|6286.2|6283.2|6284.8|6281.8|0
1621480560000|2021-05-20 03:16:00|6285.3|6282.3|6284.9|6281.9|6285.3|6282.3|6284.9|6281.9|0
1621480570000|2021-05-20 03:16:10|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|6284.8|6281.8|0
1621480580000|2021-05-20 03:16:20|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|0
1621480620000|2021-05-20 03:17:00|6285.4|6282.4|6286.4|6283.4|6286.4|6283.4|6285.4|6282.4|0
1621480680000|2021-05-20 03:18:00|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|0
1621480690000|2021-05-20 03:18:10|6285.7|6282.7|6284.9|6281.9|6285.7|6282.7|6284.9|6281.9|0
1621480700000|2021-05-20 03:18:20|6286.3|6283.3|6286.4|6283.4|6286.4|6283.4|6286.3|6283.3|0
1621480710000|2021-05-20 03:18:30|6286.3|6283.3|6286.3|6283.3|6286.4|6283.4|6286.3|6283.3|0
1621480740000|2021-05-20 03:19:00|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|0
1621480770000|2021-05-20 03:19:30|6284.8|6281.8|6284.8|6281.8|6284.9|6281.9|6284.8|6281.8|0
1621480780000|2021-05-20 03:19:40|6284.9|6281.9|6284.9|6281.9|6284.9|6281.9|6284.8|6281.8|0
1621480790000|2021-05-20 03:19:50|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|6286.3|6283.3|0
1621480810000|2021-05-20 03:20:10|6286|6283|6284.8|6281.8|6286|6283|6284.8|6281.8|0
1621480820000|2021-05-20 03:20:20|6284.9|6281.9|6286.3|6283.3|6286.3|6283.3|6284.8|6281.8|0
1621480830000|2021-05-20 03:20:30|6286|6283|6284.8|6281.8|6286|6283|6284.8|6281.8|0
1621480840000|2021-05-20 03:20:40|6285.1|6282.1|6286.3|6283.3|6286.3|6283.3|6285.1|6282.1|0
1621480870000|2021-05-20 03:21:10|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|0
1621480900000|2021-05-20 03:21:40|6287|6284|6287.9|6284.9|6287.9|6284.9|6287|6284|0
1621480910000|2021-05-20 03:21:50|6287.6|6284.6|6287.8|6284.8|6287.9|6284.9|6287.1|6284.1|0
1621480920000|2021-05-20 03:22:00|6287.6|6284.6|6287.9|6284.9|6287.9|6284.9|6287.1|6284.1|0
1621480950000|2021-05-20 03:22:30|6288|6285|6288|6285|6288|6285|6288|6285|0
1621480960000|2021-05-20 03:22:40|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|0
1621480970000|2021-05-20 03:22:50|6288|6285|6288|6285|6288|6285|6287.9|6284.9|0
1621480980000|2021-05-20 03:23:00|6287.9|6284.9|6288|6285|6288|6285|6287.9|6284.9|0
1621480990000|2021-05-20 03:23:10|6287.9|6284.9|6288|6285|6288|6285|6287.9|6284.9|0
1621481000000|2021-05-20 03:23:20|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|0
1621481040000|2021-05-20 03:24:00|6288|6285|6287.9|6284.9|6288|6285|6287.9|6284.9|0
1621481050000|2021-05-20 03:24:10|6288|6285|6288|6285|6288|6285|6288|6285|0
1621481060000|2021-05-20 03:24:20|6288.5|6285.5|6288|6285|6289.4|6286.4|6288|6285|0
1621481070000|2021-05-20 03:24:30|6288.2|6285.2|6287.9|6284.9|6289.4|6286.4|6287.9|6284.9|0
1621481080000|2021-05-20 03:24:40|6288|6285|6287.9|6284.9|6288|6285|6287.9|6284.9|0
1621481090000|2021-05-20 03:24:50|6288|6285|6287.9|6284.9|6288|6285|6287.9|6284.9|0
1621481100000|2021-05-20 03:25:00|6288|6285|6289.4|6286.4|6289.4|6286.4|6288|6285|0
1621481120000|2021-05-20 03:25:20|6288.9|6285.9|6288.7|6285.7|6288.9|6285.9|6288|6285|0
1621481130000|2021-05-20 03:25:30|6289|6286|6289.4|6286.4|6289.4|6286.4|6289|6286|0
1621481140000|2021-05-20 03:25:40|6289.1|6286.1|6288.7|6285.7|6289.1|6286.1|6288.7|6285.7|0
1621481150000|2021-05-20 03:25:50|6288.4|6285.4|6287.9|6284.9|6288.4|6285.4|6287.9|6284.9|0
1621481260000|2021-05-20 03:27:40|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|0
1621481270000|2021-05-20 03:27:50|6287.9|6284.9|6287.8|6284.8|6287.9|6284.9|6287.8|6284.8|0
1621481280000|2021-05-20 03:28:00|6287.9|6284.9|6287.8|6284.8|6287.9|6284.9|6287.8|6284.8|0
1621481290000|2021-05-20 03:28:10|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|0
1621481300000|2021-05-20 03:28:20|6287.8|6284.8|6287.9|6284.9|6287.9|6284.9|6287.8|6284.8|0
1621481310000|2021-05-20 03:28:30|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|0
1621481320000|2021-05-20 03:28:40|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.8|6284.8|0
1621481340000|2021-05-20 03:29:00|6288.2|6285.2|6288.6|6285.6|6288.6|6285.6|6288.2|6285.2|0
1621481350000|2021-05-20 03:29:10|6288.9|6285.9|6289.4|6286.4|6289.4|6286.4|6288.9|6285.9|0
1621481360000|2021-05-20 03:29:20|6289.1|6286.1|6289.4|6286.4|6289.4|6286.4|6288.7|6285.7|0
1621481370000|2021-05-20 03:29:30|6289.1|6286.1|6287.9|6284.9|6289.1|6286.1|6287.9|6284.9|0
1621481380000|2021-05-20 03:29:40|6289.3|6286.3|6287.9|6284.9|6289.4|6286.4|6287.9|6284.9|0
1621481390000|2021-05-20 03:29:50|6288.2|6285.2|6289.4|6286.4|6289.4|6286.4|6288.2|6285.2|0
1621481400000|2021-05-20 03:30:00|6289.3|6286.3|6289.4|6286.4|6289.4|6286.4|6289.3|6286.3|0
1621481410000|2021-05-20 03:30:10|6289.3|6286.3|6289.4|6286.4|6289.4|6286.4|6289.3|6286.3|0
1621481420000|2021-05-20 03:30:20|6289.3|6286.3|6289.4|6286.4|6289.4|6286.4|6289.3|6286.3|0
1621481430000|2021-05-20 03:30:30|6289.3|6286.3|6289.3|6286.3|6289.4|6286.4|6289.3|6286.3|0
1621481440000|2021-05-20 03:30:40|6288.6|6285.6|6288.6|6285.6|6288.6|6285.6|6288.6|6285.6|0
1621481450000|2021-05-20 03:30:50|6288.4|6285.4|6287.9|6284.9|6288.6|6285.6|6287.9|6284.9|0
1621481460000|2021-05-20 03:31:00|6288.5|6285.5|6289.3|6286.3|6289.3|6286.3|6288.5|6285.5|0
1621481470000|2021-05-20 03:31:10|6288.8|6285.8|6287.9|6284.9|6288.8|6285.8|6287.9|6284.9|0
1621481480000|2021-05-20 03:31:20|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|0
1621481500000|2021-05-20 03:31:40|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|0
1621481510000|2021-05-20 03:31:50|6288.2|6285.2|6288.6|6285.6|6289.3|6286.3|6288.2|6285.2|0
1621481530000|2021-05-20 03:32:10|6288.9|6285.9|6289.3|6286.3|6289.3|6286.3|6288.9|6285.9|0
1621481550000|2021-05-20 03:32:30|6289.4|6286.4|6289.4|6286.4|6289.4|6286.4|6289.3|6286.3|0
1621481570000|2021-05-20 03:32:50|6290|6287|6289.4|6286.4|6290.9|6287.9|6289.4|6286.4|0
1621481580000|2021-05-20 03:33:00|6289.5|6286.5|6289.5|6286.5|6291|6288|6289.5|6286.5|0
1621481590000|2021-05-20 03:33:10|6289.4|6286.4|6289.5|6286.5|6289.5|6286.5|6289.4|6286.4|0
1621481600000|2021-05-20 03:33:20|6289.4|6286.4|6289.5|6286.5|6289.5|6286.5|6289.4|6286.4|0
1621481610000|2021-05-20 03:33:30|6289.4|6286.4|6289.5|6286.5|6289.5|6286.5|6289.4|6286.4|0
1621481620000|2021-05-20 03:33:40|6289.4|6286.4|6289.5|6286.5|6289.5|6286.5|6289.4|6286.4|0
1621481640000|2021-05-20 03:34:00|6289.8|6286.8|6290.3|6287.3|6291|6288|6289.8|6286.8|0
1621481650000|2021-05-20 03:34:10|6290|6287|6289.6|6286.6|6290|6287|6289.5|6286.5|0
1621481660000|2021-05-20 03:34:20|6289.5|6286.5|6289.6|6286.6|6289.6|6286.6|6289.5|6286.5|0
1621481670000|2021-05-20 03:34:30|6289.5|6286.5|6289.6|6286.6|6289.6|6286.6|6289.5|6286.5|0
1621481680000|2021-05-20 03:34:40|6289.5|6286.5|6289.6|6286.6|6289.6|6286.6|6289.5|6286.5|0
1621481690000|2021-05-20 03:34:50|6289.5|6286.5|6289.5|6286.5|6289.6|6286.6|6289.5|6286.5|0
1621481720000|2021-05-20 03:35:20|6289.6|6286.6|6289.5|6286.5|6289.6|6286.6|6289.5|6286.5|0
1621481780000|2021-05-20 03:36:20|6289.4|6286.4|6289.5|6286.5|6289.5|6286.5|6289.4|6286.4|0
1621481790000|2021-05-20 03:36:30|6289.4|6286.4|6288|6285|6289.4|6286.4|6288|6285|0
1621481810000|2021-05-20 03:36:50|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|0
1621481820000|2021-05-20 03:37:00|6288|6285|6288|6285|6288|6285|6287.9|6284.9|0
1621481840000|2021-05-20 03:37:20|6288.6|6285.6|6288|6285|6289.4|6286.4|6288|6285|0
1621481920000|2021-05-20 03:38:40|6288.1|6285.1|6288|6285|6288.1|6285.1|6288|6285|0
1621481930000|2021-05-20 03:38:50|6288.1|6285.1|6288.1|6285.1|6288.1|6285.1|6288|6285|0
1621481950000|2021-05-20 03:39:10|6288.6|6285.6|6288|6285|6289.5|6286.5|6288|6285|0
1621482000000|2021-05-20 03:40:00|6288.1|6285.1|6288.1|6285.1|6289.5|6286.5|6288.1|6285.1|0
1621482030000|2021-05-20 03:40:30|6288|6285|6288|6285|6288|6285|6288|6285|0
1621482040000|2021-05-20 03:40:40|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|0
1621482050000|2021-05-20 03:40:50|6288|6285|6288|6285|6288|6285|6288|6285|0
1621482070000|2021-05-20 03:41:10|6288.1|6285.1|6288.1|6285.1|6288.1|6285.1|6288.1|6285.1|0
1621482090000|2021-05-20 03:41:30|6289.5|6286.5|6289.5|6286.5|6289.5|6286.5|6289.5|6286.5|0
1621482100000|2021-05-20 03:41:40|6288.1|6285.1|6288.1|6285.1|6288.1|6285.1|6288.1|6285.1|0
1621482120000|2021-05-20 03:42:00|6288|6285|6288|6285|6288|6285|6288|6285|0
1621482220000|2021-05-20 03:43:40|6288.3|6285.3|6289.5|6286.5|6289.5|6286.5|6288.3|6285.3|0
1621482230000|2021-05-20 03:43:50|6289.4|6286.4|6288|6285|6289.4|6286.4|6288|6285|0
1621482290000|2021-05-20 03:44:50|6288.3|6285.3|6289.5|6286.5|6289.5|6286.5|6288.3|6285.3|0
1621482300000|2021-05-20 03:45:00|6288.9|6285.9|6288|6285|6289.5|6286.5|6288|6285|0
1621482340000|2021-05-20 03:45:40|6288.1|6285.1|6289.5|6286.5|6289.5|6286.5|6288.1|6285.1|0
1621482350000|2021-05-20 03:45:50|6289.4|6286.4|6288|6285|6289.4|6286.4|6288|6285|0
1621482370000|2021-05-20 03:46:10|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|0
1621482380000|2021-05-20 03:46:20|6287.4|6284.4|6286.5|6283.5|6287.4|6284.4|6286.5|6283.5|0
1621482400000|2021-05-20 03:46:40|6286.4|6283.4|6286.5|6283.5|6286.5|6283.5|6286.4|6283.4|0
1621482410000|2021-05-20 03:46:50|6286.4|6283.4|6286.4|6283.4|6286.5|6283.5|6286.4|6283.4|0
1621482430000|2021-05-20 03:47:10|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|0
1621482440000|2021-05-20 03:47:20|6286.4|6283.4|6286.4|6283.4|6286.5|6283.5|6286.4|6283.4|0
1621482450000|2021-05-20 03:47:30|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|0
1621482470000|2021-05-20 03:47:50|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|0
1621482480000|2021-05-20 03:48:00|6286.5|6283.5|6286.4|6283.4|6286.5|6283.5|6286.4|6283.4|0
1621482490000|2021-05-20 03:48:10|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|0
1621482500000|2021-05-20 03:48:20|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|0
1621482510000|2021-05-20 03:48:30|6286.5|6283.5|6286.5|6283.5|6287.2|6284.2|6286.5|6283.5|0
1621482520000|2021-05-20 03:48:40|6286.4|6283.4|6286.5|6283.5|6286.5|6283.5|6286.4|6283.4|0
1621482530000|2021-05-20 03:48:50|6286.4|6283.4|6287.2|6284.2|6287.2|6284.2|6286.4|6283.4|0
1621482550000|2021-05-20 03:49:10|6286.9|6283.9|6286.4|6283.4|6286.9|6283.9|6286.4|6283.4|0
1621482560000|2021-05-20 03:49:20|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|6286.5|6283.5|0
1621482700000|2021-05-20 03:51:40|6287|6284|6286.5|6283.5|6287.9|6284.9|6286.5|6283.5|0
1621482720000|2021-05-20 03:52:00|6286.4|6283.4|6286.5|6283.5|6286.5|6283.5|6286.4|6283.4|0
1621482730000|2021-05-20 03:52:10|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|6286.4|6283.4|0
1621482780000|2021-05-20 03:53:00|6287|6284|6287.9|6284.9|6287.9|6284.9|6287|6284|0
1621482790000|2021-05-20 03:53:10|6287.3|6284.3|6286.5|6283.5|6287.3|6284.3|6286.5|6283.5|0
1621482800000|2021-05-20 03:53:20|6286.4|6283.4|6287.2|6284.2|6287.9|6284.9|6286.4|6283.4|0
1621482810000|2021-05-20 03:53:30|6286.9|6283.9|6286.5|6283.5|6286.9|6283.9|6286.5|6283.5|0
1621482890000|2021-05-20 03:54:50|6286.8|6283.8|6288|6285|6288|6285|6286.8|6283.8|0
1621482900000|2021-05-20 03:55:00|6287.9|6284.9|6288|6285|6288|6285|6286.5|6283.5|0
1621483030000|2021-05-20 03:57:10|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|6287.9|6284.9|0
1621483040000|2021-05-20 03:57:20|6287.4|6284.4|6286.5|6283.5|6287.4|6284.4|6286.5|6283.5|0
1621483070000|2021-05-20 03:57:50|6286.4|6283.4|6286.5|6283.5|6286.5|6283.5|6286.4|6283.4|0
1621483110000|2021-05-20 03:58:30|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|6286.2|6283.2|0
1621483120000|2021-05-20 03:58:40|6286.3|6283.3|6286.2|6283.2|6286.3|6283.3|6286.2|6283.2|0
1621483140000|2021-05-20 03:59:00|6286.3|6283.3|6287.7|6284.7|6287.7|6284.7|6286.3|6283.3|0
1621483170000|2021-05-20 03:59:30|6287.6|6284.6|6287.6|6284.6|6287.6|6284.6|6287.6|6284.6|0
1621483180000|2021-05-20 03:59:40|6287.1|6284.1|6287.6|6284.6|6287.6|6284.6|6286.2|6283.2|0
1621483190000|2021-05-20 03:59:50|6287.4|6284.4|6287|6284|6287.4|6284.4|6286.9|6283.9|0
1621483200000|2021-05-20 04:00:00|6287.2|6284.2|6287.7|6284.7|6287.7|6284.7|6286.2|6283.2|0
1621483210000|2021-05-20 04:00:10|6287.6|6284.6|6287.6|6284.6|6287.6|6284.6|6287.6|6284.6|0
1621483230000|2021-05-20 04:00:30|6287.7|6284.7|6287.6|6284.6|6287.7|6284.7|6287.6|6284.6|0
1621483240000|2021-05-20 04:00:40|6287.7|6284.7|6287.7|6284.7|6287.7|6284.7|6287.6|6284.6|0
1621483280000|2021-05-20 04:01:20|6288.2|6285.2|6289.2|6286.2|6289.2|6286.2|6288.2|6285.2|0
1621483290000|2021-05-20 04:01:30|6289.1|6286.1|6287.7|6284.7|6289.1|6286.1|6287.7|6284.7|0
1621483370000|2021-05-20 04:02:50|6287.6|6284.6|6287.6|6284.6|6287.6|6284.6|6287.6|6284.6|0
1621483540000|2021-05-20 04:05:40|6287.5|6284.5|6286.1|6283.1|6287.5|6284.5|6286.1|6283.1|0
1621483570000|2021-05-20 04:06:10|6286.4|6283.4|6287.6|6284.6|6287.6|6284.6|6286.4|6283.4|0
1621483620000|2021-05-20 04:07:00|6287.3|6284.3|6287.6|6284.6|6287.6|6284.6|6286.9|6283.9|0
1621483630000|2021-05-20 04:07:10|6287.3|6284.3|6286.9|6283.9|6287.3|6284.3|6286.9|6283.9|0
1621483640000|2021-05-20 04:07:20|6287.6|6284.6|6287.6|6284.6|6287.6|6284.6|6287.6|6284.6|0
1621483660000|2021-05-20 04:07:40|6287.7|6284.7|6287.7|6284.7|6287.7|6284.7|6287.7|6284.7|0
1621483700000|2021-05-20 04:08:20|6287.6|6284.6|6287.6|6284.6|6287.7|6284.7|6287.6|6284.6|0
1621483720000|2021-05-20 04:08:40|6287.7|6284.7|6287.7|6284.7|6287.7|6284.7|6287.6|6284.6|0
1621483730000|2021-05-20 04:08:50|6287.6|6284.6|6287.6|6284.6|6287.6|6284.6|6286.2|6283.2|0
1621483740000|2021-05-20 04:09:00|6287.4|6284.4|6287.7|6284.7|6287.7|6284.7|6286.9|6283.9|0
1621483800000|2021-05-20 04:10:00|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|6287.8|6284.8|0
1621483810000|2021-05-20 04:10:10|6287.7|6284.7|6287.7|6284.7|6287.7|6284.7|6287.7|6284.7|0
1621483830000|2021-05-20 04:10:30|6287.8|6284.8|6287.7|6284.7|6287.8|6284.8|6287.7|6284.7|0
1621483870000|2021-05-20 04:11:10|6287.8|6284.8|6289.2|6286.2|6289.2|6286.2|6287.8|6284.8|0
1621483880000|2021-05-20 04:11:20|6289.3|6286.3|6289.3|6286.3|6289.3|6286.3|6289.3|6286.3|0
1621483920000|2021-05-20 04:12:00|6289.2|6286.2|6289.3|6286.3|6289.3|6286.3|6289.2|6286.2|0
1621483950000|2021-05-20 04:12:30|6289.2|6286.2|6289.2|6286.2|6289.2|6286.2|6289.2|6286.2|0
1621483960000|2021-05-20 04:12:40|6289.3|6286.3|6289.2|6286.2|6289.3|6286.3|6289.2|6286.2|0
1621483970000|2021-05-20 04:12:50|6289.3|6286.3|6289.3|6286.3|6289.3|6286.3|6289.3|6286.3|0
1621484030000|2021-05-20 04:13:50|6289.2|6286.2|6289.3|6286.3|6289.3|6286.3|6289.2|6286.2|0
1621484090000|2021-05-20 04:14:50|6289.2|6286.2|6289.2|6286.2|6289.3|6286.3|6289.2|6286.2|0
1621484100000|2021-05-20 04:15:00|6289.3|6286.3|6289.3|6286.3|6289.3|6286.3|6289.2|6286.2|0
1621484110000|2021-05-20 04:15:10|6289.8|6286.8|6290.7|6287.7|6290.7|6287.7|6289.8|6286.8|0
1621484120000|2021-05-20 04:15:20|6290.2|6287.2|6289.3|6286.3|6290.2|6287.2|6289.3|6286.3|0
1621484130000|2021-05-20 04:15:30|6289.8|6286.8|6290.7|6287.7|6290.7|6287.7|6289.8|6286.8|0
1621484140000|2021-05-20 04:15:40|6290.8|6287.8|6289.3|6286.3|6290.8|6287.8|6289.3|6286.3|0
1621484170000|2021-05-20 04:16:10|6289.2|6286.2|6289.2|6286.2|6289.2|6286.2|6289.2|6286.2|0
1621484240000|2021-05-20 04:17:20|6289.1|6286.1|6289.2|6286.2|6289.2|6286.2|6289.1|6286.1|0
1621484290000|2021-05-20 04:18:10|6289.1|6286.1|6289.2|6286.2|6289.2|6286.2|6289.1|6286.1|0
1621484320000|2021-05-20 04:18:40|6289.1|6286.1|6289.1|6286.1|6289.1|6286.1|6289.1|6286.1|0
1621484330000|2021-05-20 04:18:50|6289.2|6286.2|6289.2|6286.2|6289.2|6286.2|6289.2|6286.2|0
1621484340000|2021-05-20 04:19:00|6289.1|6286.1|6289.2|6286.2|6289.2|6286.2|6289.1|6286.1|0
1621484440000|2021-05-20 04:20:40|6289.5|6286.5|6290.6|6287.6|6290.7|6287.7|6289.5|6286.5|0
1621484450000|2021-05-20 04:20:50|6290.7|6287.7|6289.2|6286.2|6290.7|6287.7|6289.2|6286.2|0
1621484460000|2021-05-20 04:21:00|6289.7|6286.7|6290.7|6287.7|6290.7|6287.7|6289.7|6286.7|0
1621484470000|2021-05-20 04:21:10|6290.8|6287.8|6290.7|6287.7|6290.8|6287.8|6290.7|6287.7|0
1621484520000|2021-05-20 04:22:00|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|0
1621484540000|2021-05-20 04:22:20|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|0
1621484550000|2021-05-20 04:22:30|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|0
1621484560000|2021-05-20 04:22:40|6290.9|6287.9|6290.8|6287.8|6290.9|6287.9|6290.8|6287.8|0
1621484570000|2021-05-20 04:22:50|6290.9|6287.9|6290.8|6287.8|6290.9|6287.9|6290.8|6287.8|0
1621484620000|2021-05-20 04:23:40|6290.7|6287.7|6290.8|6287.8|6290.8|6287.8|6290.7|6287.7|0
1621484630000|2021-05-20 04:23:50|6290.7|6287.7|6290.7|6287.7|6290.8|6287.8|6290.7|6287.7|0
1621484640000|2021-05-20 04:24:00|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|6290.8|6287.8|0
1621484650000|2021-05-20 04:24:10|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|0
1621484700000|2021-05-20 04:25:00|6291.2|6288.2|6291.7|6288.7|6292.4|6289.4|6291|6288|0
1621484710000|2021-05-20 04:25:10|6291.5|6288.5|6291.7|6288.7|6291.7|6288.7|6291|6288|0
1621484720000|2021-05-20 04:25:20|6291|6288|6291|6288|6291|6288|6291|6288|0
1621484740000|2021-05-20 04:25:40|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|0
1621484750000|2021-05-20 04:25:50|6291|6288|6291|6288|6291|6288|6290.9|6287.9|0
1621484760000|2021-05-20 04:26:00|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|0
1621484870000|2021-05-20 04:27:50|6291.2|6288.2|6291.6|6288.6|6291.6|6288.6|6291.2|6288.2|0
1621484880000|2021-05-20 04:28:00|6291.4|6288.4|6290.9|6287.9|6291.4|6288.4|6290.9|6287.9|0
1621484890000|2021-05-20 04:28:10|6291.5|6288.5|6290.9|6287.9|6292.3|6289.3|6290.9|6287.9|0
1621484900000|2021-05-20 04:28:20|6291.2|6288.2|6290.9|6287.9|6291.7|6288.7|6290.9|6287.9|0
1621484910000|2021-05-20 04:28:30|6291.2|6288.2|6291.5|6288.5|6292.3|6289.3|6291.2|6288.2|0
1621484920000|2021-05-20 04:28:40|6291.6|6288.6|6291.6|6288.6|6291.6|6288.6|6290.8|6287.8|0
1621484930000|2021-05-20 04:28:50|6291.8|6288.8|6292.3|6289.3|6292.3|6289.3|6291.8|6288.8|0
1621484940000|2021-05-20 04:29:00|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|6292.3|6289.3|0
1621484950000|2021-05-20 04:29:10|6292.3|6289.3|6292.3|6289.3|6292.3|6289.3|6292.3|6289.3|0
1621485010000|2021-05-20 04:30:10|6292.4|6289.4|6292.3|6289.3|6292.4|6289.4|6292.3|6289.3|0
1621485020000|2021-05-20 04:30:20|6292.4|6289.4|6293.8|6290.8|6293.8|6290.8|6292.4|6289.4|0
1621485100000|2021-05-20 04:31:40|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|0
1621485130000|2021-05-20 04:32:10|6292.3|6289.3|6292.4|6289.4|6292.4|6289.4|6292.3|6289.3|0
1621485230000|2021-05-20 04:33:50|6292.9|6289.9|6293.8|6290.8|6293.8|6290.8|6292.9|6289.9|0
1621485240000|2021-05-20 04:34:00|6292.4|6289.4|6293.8|6290.8|6293.8|6290.8|6292.4|6289.4|0
1621485250000|2021-05-20 04:34:10|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|6292.4|6289.4|0
1621485290000|2021-05-20 04:34:50|6292.7|6289.7|6293.1|6290.1|6293.1|6290.1|6292.7|6289.7|0
1621485300000|2021-05-20 04:35:00|6293.4|6290.4|6292.4|6289.4|6293.8|6290.8|6292.4|6289.4|0
1621485320000|2021-05-20 04:35:20|6292.5|6289.5|6293.9|6290.9|6293.9|6290.9|6292.5|6289.5|0
1621485360000|2021-05-20 04:36:00|6293.3|6290.3|6293.2|6290.2|6293.3|6290.3|6292.4|6289.4|0
1621485370000|2021-05-20 04:36:10|6292.9|6289.9|6292.7|6289.7|6292.9|6289.9|6292.4|6289.4|0
1621485380000|2021-05-20 04:36:20|6292.8|6289.8|6292.7|6289.7|6292.8|6289.8|6292.7|6289.7|0
1621485400000|2021-05-20 04:36:40|6292.8|6289.8|6294.2|6291.2|6294.2|6291.2|6292.8|6289.8|0
1621485420000|2021-05-20 04:37:00|6293.9|6290.9|6292.8|6289.8|6293.9|6290.9|6292.8|6289.8|0
1621485430000|2021-05-20 04:37:10|6293|6290|6293.5|6290.5|6293.5|6290.5|6292.7|6289.7|0
1621485440000|2021-05-20 04:37:20|6293.2|6290.2|6292.8|6289.8|6293.2|6290.2|6292.8|6289.8|0
1621485450000|2021-05-20 04:37:30|6293|6290|6292.8|6289.8|6293.5|6290.5|6292.7|6289.7|0
1621485460000|2021-05-20 04:37:40|6292.7|6289.7|6292.7|6289.7|6292.8|6289.8|6292.7|6289.7|0
1621485470000|2021-05-20 04:37:50|6292.8|6289.8|6292.8|6289.8|6292.8|6289.8|6292.8|6289.8|0
1621485490000|2021-05-20 04:38:10|6292.9|6289.9|6294.3|6291.3|6294.3|6291.3|6292.9|6289.9|0
1621485550000|2021-05-20 04:39:10|6294.2|6291.2|6294.2|6291.2|6294.2|6291.2|6294.2|6291.2|0
1621485560000|2021-05-20 04:39:20|6293.7|6290.7|6292.8|6289.8|6293.7|6290.7|6292.8|6289.8|0
1621485580000|2021-05-20 04:39:40|6292.9|6289.9|6294.3|6291.3|6294.3|6291.3|6292.9|6289.9|0
1621485620000|2021-05-20 04:40:20|6293.7|6290.7|6292.8|6289.8|6293.7|6290.7|6292.8|6289.8|0
1621485690000|2021-05-20 04:41:30|6292.7|6289.7|6292.7|6289.7|6292.7|6289.7|6292.7|6289.7|0
1621485710000|2021-05-20 04:41:50|6292.8|6289.8|6292.8|6289.8|6292.8|6289.8|6292.8|6289.8|0
1621485720000|2021-05-20 04:42:00|6292.7|6289.7|6292.7|6289.7|6292.7|6289.7|6292.7|6289.7|0
1621485740000|2021-05-20 04:42:20|6292.6|6289.6|6292.7|6289.7|6292.7|6289.7|6292.6|6289.6|0
1621485750000|2021-05-20 04:42:30|6292.6|6289.6|6292.7|6289.7|6292.7|6289.7|6292.6|6289.6|0
1621485940000|2021-05-20 04:45:40|6292.6|6289.6|6292.7|6289.7|6292.7|6289.7|6292.6|6289.6|0
1621485960000|2021-05-20 04:46:00|6293.2|6290.2|6294.1|6291.1|6294.1|6291.1|6293.2|6290.2|0
1621485980000|2021-05-20 04:46:20|6294|6291|6292.6|6289.6|6294|6291|6292.6|6289.6|0
1621486000000|2021-05-20 04:46:40|6292.7|6289.7|6292.7|6289.7|6292.7|6289.7|6292.7|6289.7|0
1621486020000|2021-05-20 04:47:00|6292.8|6289.8|6294.2|6291.2|6294.2|6291.2|6292.8|6289.8|0
1621486030000|2021-05-20 04:47:10|6294.1|6291.1|6292.7|6289.7|6294.2|6291.2|6292.7|6289.7|0
1621486040000|2021-05-20 04:47:20|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|0
1621486060000|2021-05-20 04:47:40|6293.2|6290.2|6294.3|6291.3|6294.3|6291.3|6293.2|6290.2|0
1621486080000|2021-05-20 04:48:00|6293.8|6290.8|6292.9|6289.9|6293.8|6290.8|6292.9|6289.9|0
1621486090000|2021-05-20 04:48:10|6293|6290|6294.4|6291.4|6294.4|6291.4|6293|6290|0
1621486140000|2021-05-20 04:49:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1621486210000|2021-05-20 04:50:10|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1621486220000|2021-05-20 04:50:20|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.4|6291.4|0
1621486230000|2021-05-20 04:50:30|6294.4|6291.4|6294.5|6291.5|6294.5|6291.5|6294.4|6291.4|0
1621486270000|2021-05-20 04:51:10|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1621486280000|2021-05-20 04:51:20|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1621486360000|2021-05-20 04:52:40|6294.4|6291.4|6294.5|6291.5|6294.5|6291.5|6294.4|6291.4|0
1621486390000|2021-05-20 04:53:10|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1621486420000|2021-05-20 04:53:40|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1621486450000|2021-05-20 04:54:10|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|6294.4|6291.4|0
1621486460000|2021-05-20 04:54:20|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|0
1621486510000|2021-05-20 04:55:10|6294.5|6291.5|6294.6|6291.6|6294.6|6291.6|6294.5|6291.5|0
1621486530000|2021-05-20 04:55:30|6294.5|6291.5|6294.5|6291.5|6294.6|6291.6|6294.5|6291.5|0
1621486570000|2021-05-20 04:56:10|6294.7|6291.7|6294.7|6291.7|6294.7|6291.7|6294.7|6291.7|0
1621486580000|2021-05-20 04:56:20|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|0
1621486590000|2021-05-20 04:56:30|6294.7|6291.7|6294.7|6291.7|6294.7|6291.7|6294.7|6291.7|0
1621486650000|2021-05-20 04:57:30|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|0
1621486660000|2021-05-20 04:57:40|6294.7|6291.7|6294.7|6291.7|6294.7|6291.7|6294.6|6291.6|0
1621486670000|2021-05-20 04:57:50|6294.6|6291.6|6294.7|6291.7|6294.7|6291.7|6294.6|6291.6|0
1621486800000|2021-05-20 05:00:00|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|6294.6|6291.6|0
1621486810000|2021-05-20 05:00:10|6294|6291|6293.2|6290.2|6294|6291|6293.1|6290.1|0
1621486820000|2021-05-20 05:00:20|6293.1|6290.1|6293.1|6290.1|6293.1|6290.1|6293.1|6290.1|0
1621486880000|2021-05-20 05:01:20|6293.2|6290.2|6294.6|6291.6|6294.6|6291.6|6293.2|6290.2|0
1621486900000|2021-05-20 05:01:40|6294.7|6291.7|6294.7|6291.7|6294.7|6291.7|6294.7|6291.7|0
1621486910000|2021-05-20 05:01:50|6294.6|6291.6|6294.7|6291.7|6294.7|6291.7|6294.6|6291.6|0
1621486930000|2021-05-20 05:02:10|6294.8|6291.8|6294.7|6291.7|6294.8|6291.8|6294.7|6291.7|0
1621486960000|2021-05-20 05:02:40|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|0
1621486970000|2021-05-20 05:02:50|6294.7|6291.7|6294.7|6291.7|6294.7|6291.7|6294.7|6291.7|0
1621487000000|2021-05-20 05:03:20|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|0
1621487020000|2021-05-20 05:03:40|6294.7|6291.7|6294.7|6291.7|6294.8|6291.8|6294.7|6291.7|0
1621487050000|2021-05-20 05:04:10|6293.2|6290.2|6293.2|6290.2|6293.2|6290.2|6293.2|6290.2|0
1621487110000|2021-05-20 05:05:10|6293.1|6290.1|6293.2|6290.2|6293.2|6290.2|6293.1|6290.1|0
1621487120000|2021-05-20 05:05:20|6293.1|6290.1|6293.2|6290.2|6293.2|6290.2|6293.1|6290.1|0
1621487130000|2021-05-20 05:05:30|6293.1|6290.1|6293.1|6290.1|6293.2|6290.2|6293.1|6290.1|0
1621487140000|2021-05-20 05:05:40|6293.2|6290.2|6293.2|6290.2|6293.2|6290.2|6293.2|6290.2|0
1621487440000|2021-05-20 05:10:40|6293.7|6290.7|6293.7|6290.7|6293.7|6290.7|6293.7|6290.7|0
1621487450000|2021-05-20 05:10:50|6294.2|6291.2|6295.1|6292.1|6295.1|6292.1|6294.2|6291.2|0
1621487470000|2021-05-20 05:11:10|6295|6292|6295.1|6292.1|6295.1|6292.1|6295|6292|0
1621487480000|2021-05-20 05:11:20|6295|6292|6295.1|6292.1|6295.1|6292.1|6295|6292|0
1621487490000|2021-05-20 05:11:30|6295.4|6292.4|6295.1|6292.1|6295.8|6292.8|6295.1|6292.1|0
1621487540000|2021-05-20 05:12:20|6295|6292|6295|6292|6295|6292|6295|6292|0
1621487560000|2021-05-20 05:12:40|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|0
1621487570000|2021-05-20 05:12:50|6294.4|6291.4|6293.4|6290.4|6294.4|6291.4|6293.4|6290.4|0
1621487580000|2021-05-20 05:13:00|6293.5|6290.5|6293.4|6290.4|6293.5|6290.5|6293.4|6290.4|0
1621487600000|2021-05-20 05:13:20|6293.5|6290.5|6293.4|6290.4|6294.9|6291.9|6293.4|6290.4|0
1621487630000|2021-05-20 05:13:50|6293.3|6290.3|6293.4|6290.4|6293.4|6290.4|6293.3|6290.3|0
1621487640000|2021-05-20 05:14:00|6293.3|6290.3|6293.3|6290.3|6293.4|6290.4|6293.3|6290.3|0
1621487650000|2021-05-20 05:14:10|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|0
1621487720000|2021-05-20 05:15:20|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|6293.9|6290.9|0
1621487730000|2021-05-20 05:15:30|6294.8|6291.8|6293.4|6290.4|6294.8|6291.8|6293.4|6290.4|0
1621487780000|2021-05-20 05:16:20|6293.9|6290.9|6294.8|6291.8|6294.8|6291.8|6293.9|6290.9|0
1621487820000|2021-05-20 05:17:00|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|6293.3|6290.3|0
1621487830000|2021-05-20 05:17:10|6293.3|6290.3|6293.3|6290.3|6293.3|6290.3|6293.3|6290.3|0
1621487840000|2021-05-20 05:17:20|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|0
1621487850000|2021-05-20 05:17:30|6293.3|6290.3|6293.4|6290.4|6293.4|6290.4|6293.3|6290.3|0
1621487910000|2021-05-20 05:18:30|6293.3|6290.3|6293.3|6290.3|6293.3|6290.3|6293.3|6290.3|0
1621487990000|2021-05-20 05:19:50|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|6293.3|6290.3|0
1621488000000|2021-05-20 05:20:00|6293.3|6290.3|6293.4|6290.4|6293.4|6290.4|6293.3|6290.3|0
1621488050000|2021-05-20 05:20:50|6293.9|6290.9|6294.8|6291.8|6294.8|6291.8|6293.9|6290.9|0
1621488150000|2021-05-20 05:22:30|6294.3|6291.3|6293.4|6290.4|6294.3|6291.3|6293.4|6290.4|0
1621488170000|2021-05-20 05:22:50|6293.9|6290.9|6293.4|6290.4|6294.8|6291.8|6293.4|6290.4|0
1621488180000|2021-05-20 05:23:00|6293.5|6290.5|6293.5|6290.5|6293.5|6290.5|6293.5|6290.5|0
1621488190000|2021-05-20 05:23:10|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|0
1621488200000|2021-05-20 05:23:20|6294|6291|6293.4|6290.4|6294.9|6291.9|6293.4|6290.4|0
1621488210000|2021-05-20 05:23:30|6294|6291|6294.9|6291.9|6294.9|6291.9|6293.4|6290.4|0
1621488320000|2021-05-20 05:25:20|6295.5|6292.5|6296.3|6293.3|6296.4|6293.4|6295.5|6292.5|0
1621488340000|2021-05-20 05:25:40|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|0
1621488560000|2021-05-20 05:29:20|6296.1|6293.1|6296.3|6293.3|6296.4|6293.4|6295|6292|0
1621488620000|2021-05-20 05:30:20|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|6296.4|6293.4|0
1621488640000|2021-05-20 05:30:40|6297|6294|6297.9|6294.9|6297.9|6294.9|6297|6294|0
1621488680000|2021-05-20 05:31:20|6298|6295|6298|6295|6298|6295|6298|6295|0
1621488700000|2021-05-20 05:31:40|6297.9|6294.9|6298|6295|6298|6295|6297.9|6294.9|0
1621488710000|2021-05-20 05:31:50|6297.9|6294.9|6298|6295|6298|6295|6297.9|6294.9|0
1621488730000|2021-05-20 05:32:10|6297.9|6294.9|6297.9|6294.9|6297.9|6294.9|6297.9|6294.9|0
1621488760000|2021-05-20 05:32:40|6297.8|6294.8|6297.9|6294.9|6297.9|6294.9|6297.8|6294.8|0
1621488770000|2021-05-20 05:32:50|6297.8|6294.8|6296.4|6293.4|6297.8|6294.8|6296.4|6293.4|0
1621488780000|2021-05-20 05:33:00|6296.5|6293.5|6296.4|6293.4|6296.5|6293.5|6296.4|6293.4|0
1621488800000|2021-05-20 05:33:20|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|6296.5|6293.5|0
1621488900000|2021-05-20 05:35:00|6296.8|6293.8|6297.9|6294.9|6297.9|6294.9|6296.8|6293.8|0
1621488940000|2021-05-20 05:35:40|6298|6295|6298|6295|6298|6295|6298|6295|0
1621488970000|2021-05-20 05:36:10|6297.9|6294.9|6297.9|6294.9|6297.9|6294.9|6297.9|6294.9|0
1621489000000|2021-05-20 05:36:40|6298|6295|6297.9|6294.9|6298|6295|6297.9|6294.9|0
1621489020000|2021-05-20 05:37:00|6298|6295|6297.9|6294.9|6298|6295|6297.9|6294.9|0
1621489030000|2021-05-20 05:37:10|6298.4|6295.4|6299.3|6296.3|6299.3|6296.3|6298.4|6295.4|0
1621489100000|2021-05-20 05:38:20|6298.7|6295.7|6296.4|6293.4|6298.7|6295.7|6296.4|6293.4|0
1621489120000|2021-05-20 05:38:40|6296.3|6293.3|6296.4|6293.4|6296.4|6293.4|6296.3|6293.3|0
1621489130000|2021-05-20 05:38:50|6296.3|6293.3|6296.3|6293.3|6296.3|6293.3|6296.3|6293.3|0
1621489140000|2021-05-20 05:39:00|6296.4|6293.4|6296.3|6293.3|6296.4|6293.4|6296.3|6293.3|0
1621489170000|2021-05-20 05:39:30|6295.8|6292.8|6294.9|6291.9|6295.8|6292.8|6294.9|6291.9|0
1621489230000|2021-05-20 05:40:30|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|0
1621489250000|2021-05-20 05:40:50|6294.9|6291.9|6294.8|6291.8|6294.9|6291.9|6294.8|6291.8|0
1621489310000|2021-05-20 05:41:50|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|0
1621489390000|2021-05-20 05:43:10|6294.8|6291.8|6294.9|6291.9|6294.9|6291.9|6294.8|6291.8|0
1621489430000|2021-05-20 05:43:50|6294.8|6291.8|6294.9|6291.9|6294.9|6291.9|6294.8|6291.8|0
1621489470000|2021-05-20 05:44:30|6295|6292|6296.4|6293.4|6296.4|6293.4|6295|6292|0
1621489500000|2021-05-20 05:45:00|6296.3|6293.3|6294.9|6291.9|6296.3|6293.3|6294.9|6291.9|0
1621489520000|2021-05-20 05:45:20|6295|6292|6295|6292|6295|6292|6295|6292|0
1621489530000|2021-05-20 05:45:30|6294.9|6291.9|6294.9|6291.9|6295|6292|6294.9|6291.9|0
1621489570000|2021-05-20 05:46:10|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|0
1621489590000|2021-05-20 05:46:30|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|0
1621489600000|2021-05-20 05:46:40|6294.8|6291.8|6294.8|6291.8|6294.9|6291.9|6294.8|6291.8|0
1621489620000|2021-05-20 05:47:00|6294.3|6291.3|6293.4|6290.4|6294.3|6291.3|6293.4|6290.4|0
1621489630000|2021-05-20 05:47:10|6293.3|6290.3|6293.3|6290.3|6293.3|6290.3|6293.3|6290.3|0
1621489640000|2021-05-20 05:47:20|6293.9|6290.9|6294.7|6291.7|6294.8|6291.8|6293.9|6290.9|0
1621489650000|2021-05-20 05:47:30|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|6294.7|6291.7|0
1621489660000|2021-05-20 05:47:40|6294.7|6291.7|6294.8|6291.8|6294.8|6291.8|6294.7|6291.7|0
1621489670000|2021-05-20 05:47:50|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|0
1621489680000|2021-05-20 05:48:00|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|6294.8|6291.8|0
1621489690000|2021-05-20 05:48:10|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|6293.4|6290.4|0
1621489700000|2021-05-20 05:48:20|6293.5|6290.5|6294.9|6291.9|6294.9|6291.9|6293.5|6290.5|0
1621489750000|2021-05-20 05:49:10|6294.2|6291.2|6293.5|6290.5|6294.2|6291.2|6293.5|6290.5|0
1621489770000|2021-05-20 05:49:30|6293.4|6290.4|6293.5|6290.5|6293.5|6290.5|6293.4|6290.4|0
1621489810000|2021-05-20 05:50:10|6293.4|6290.4|6293.5|6290.5|6293.5|6290.5|6293.4|6290.4|0
1621489830000|2021-05-20 05:50:30|6293.4|6290.4|6292|6289|6293.4|6290.4|6292|6289|0
1621489860000|2021-05-20 05:51:00|6291.5|6288.5|6290.6|6287.6|6291.5|6288.5|6290.6|6287.6|0
1621489920000|2021-05-20 05:52:00|6292|6289|6290.6|6287.6|6292|6289|6290.6|6287.6|0
1621489940000|2021-05-20 05:52:20|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|6290.9|6287.9|0
1621489950000|2021-05-20 05:52:30|6291.3|6288.3|6292|6289|6292|6289|6291.3|6288.3|0
1621489960000|2021-05-20 05:52:40|6291.7|6288.7|6290.6|6287.6|6291.7|6288.7|6290.6|6287.6|0
1621489980000|2021-05-20 05:53:00|6290.9|6287.9|6291.3|6288.3|6291.3|6288.3|6290.6|6287.6|0
1621489990000|2021-05-20 05:53:10|6291.6|6288.6|6290.6|6287.6|6292|6289|6290.6|6287.6|0
1621490000000|2021-05-20 05:53:20|6291.3|6288.3|6290.6|6287.6|6291.3|6288.3|6290.6|6287.6|0
1621490010000|2021-05-20 05:53:30|6290.9|6287.9|6292|6289|6292|6289|6290.9|6287.9|0
1621490110000|2021-05-20 05:55:10|6292.6|6289.6|6293.5|6290.5|6293.5|6290.5|6292.6|6289.6|0
1621490200000|2021-05-20 05:56:40|6293.8|6290.8|6293.5|6290.5|6294.9|6291.9|6293.5|6290.5|0
1621490210000|2021-05-20 05:56:50|6293.8|6290.8|6293.5|6290.5|6294.9|6291.9|6293.5|6290.5|0
1621490230000|2021-05-20 05:57:10|6294|6291|6294.9|6291.9|6294.9|6291.9|6294|6291|0
1621490240000|2021-05-20 05:57:20|6295|6292|6295|6292|6295|6292|6295|6292|0
1621490320000|2021-05-20 05:58:40|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|6294.9|6291.9|0
1621490350000|2021-05-20 05:59:10|6295.1|6292.1|6294.9|6291.9|6295.6|6292.6|6294.9|6291.9|0
1621490380000|2021-05-20 05:59:40|6295.6|6292.6|6297.6|6294.6|6297.6|6294.6|6295.6|6292.6|0
1621490390000|2021-05-20 05:59:50|6297.8|6294.8|6299.3|6296.3|6299.3|6296.3|6297.8|6294.8|0
1621490400000|2021-05-20 06:00:00|6298.8|6295.8|6301.3|6299.3|6301.5|6299.5|6298.7|6295.2|36
1621490410000|2021-05-20 06:00:10|6301|6299|6301|6299|6301.5|6299.5|6301|6299|20
1621490420000|2021-05-20 06:00:20|6301.3|6299.3|6301.5|6299.5|6301.8|6299.8|6300.8|6298.8|41
1621490430000|2021-05-20 06:00:30|6301.8|6299.8|6301.8|6299.8|6302.3|6300.3|6301.5|6299.5|25
1621490440000|2021-05-20 06:00:40|6302|6300|6302|6300|6302|6300|6302|6300|3
1621490450000|2021-05-20 06:00:50|6301.8|6299.8|6302|6300|6302|6300|6301.8|6299.8|8
1621490460000|2021-05-20 06:01:00|6301.5|6299.5|6300.3|6298.3|6301.5|6299.5|6299.8|6297.8|19
1621490470000|2021-05-20 06:01:10|6300.5|6298.5|6299.8|6297.8|6300.5|6298.5|6299.8|6297.8|10
1621490480000|2021-05-20 06:01:20|6299|6297|6297.5|6295.5|6299|6297|6297.5|6295.5|29
1621490490000|2021-05-20 06:01:30|6297.8|6295.8|6297|6295|6297.8|6295.8|6297|6295|6
1621490500000|2021-05-20 06:01:40|6297.5|6295.5|6297|6295|6298.3|6296.3|6297|6295|16
1621490510000|2021-05-20 06:01:50|6297.3|6295.3|6297|6295|6297.3|6295.3|6296.8|6294.8|9
1621490520000|2021-05-20 06:02:00|6297.3|6295.3|6297.3|6295.3|6297.5|6295.5|6297.3|6295.3|5
1621490530000|2021-05-20 06:02:10|6297|6295|6296.3|6294.3|6297|6295|6296.3|6294.3|4
1621490540000|2021-05-20 06:02:20|6296|6294|6295.8|6293.8|6296|6294|6295.8|6293.8|3
1621490550000|2021-05-20 06:02:30|6296.3|6294.3|6295.3|6293.3|6296.3|6294.3|6295.3|6293.3|3
1621490560000|2021-05-20 06:02:40|6295|6293|6294|6292|6295|6293|6294|6292|3
1621490570000|2021-05-20 06:02:50|6293.8|6291.8|6294.3|6292.3|6294.5|6292.5|6293.8|6291.8|7
1621490580000|2021-05-20 06:03:00|6294.5|6292.5|6295.8|6293.8|6295.8|6293.8|6294.5|6292.5|7
1621490590000|2021-05-20 06:03:10|6295.5|6293.5|6296.5|6294.5|6296.5|6294.5|6295|6293|9
1621490600000|2021-05-20 06:03:20|6296.8|6294.8|6296.5|6294.5|6296.8|6294.8|6295.8|6293.8|16
1621490610000|2021-05-20 06:03:30|6296.3|6294.3|6294.8|6292.8|6296.3|6294.3|6294.8|6292.8|4
1621490620000|2021-05-20 06:03:40|6295|6293|6294.3|6292.3|6295|6293|6294|6292|4
1621490630000|2021-05-20 06:03:50|6294.5|6292.5|6294.5|6292.5|6294.5|6292.5|6294.5|6292.5|1
1621490640000|2021-05-20 06:04:00|6294.8|6292.8|6295.3|6293.3|6295.3|6293.3|6294.8|6292.8|4
1621490650000|2021-05-20 06:04:10|||||||||2
1621490660000|2021-05-20 06:04:20|6295.5|6293.5|6296.8|6294.8|6297.3|6295.3|6295.5|6293.5|18
1621490680000|2021-05-20 06:04:40|6297|6295|6297|6295|6297.3|6295.3|6297|6295|8
1621490690000|2021-05-20 06:04:50|6297.3|6295.3|6297.3|6295.3|6298|6296|6297.3|6295.3|10
1621490700000|2021-05-20 06:05:00|6297.5|6295.5|6297|6295|6297.5|6295.5|6297|6295|8
1621490710000|2021-05-20 06:05:10|6296.8|6294.8|6297.3|6295.3|6297.3|6295.3|6296.8|6294.8|9
1621490720000|2021-05-20 06:05:20|6296.8|6294.8|6297.3|6295.3|6297.5|6295.5|6296.8|6294.8|6
1621490730000|2021-05-20 06:05:30|6297.5|6295.5|6297.8|6295.8|6298.3|6296.3|6297|6295|13
1621490740000|2021-05-20 06:05:40|6298|6296|6296.5|6294.5|6298|6296|6296|6294|8
1621490750000|2021-05-20 06:05:50|6296.3|6294.3|6296.3|6294.3|6296.5|6294.5|6296|6294|4
1621490760000|2021-05-20 06:06:00|6296.5|6294.5|6297|6295|6298|6296|6296.3|6294.3|5
1621490770000|2021-05-20 06:06:10|6296.8|6294.8|6296.8|6294.8|6296.8|6294.8|6296|6294|1
1621490780000|2021-05-20 06:06:20|6297|6295|6296.3|6294.3|6297|6295|6296|6294|4
1621490790000|2021-05-20 06:06:30|6296.5|6294.5|6295.8|6293.8|6296.5|6294.5|6295.8|6293.8|2
1621490800000|2021-05-20 06:06:40|6295.3|6293.3|6296|6294|6296|6294|6295.3|6293.3|10
1621490810000|2021-05-20 06:06:50|6296.3|6294.3|6296.3|6294.3|6296.5|6294.5|6296.3|6294.3|0
1621490820000|2021-05-20 06:07:00|6296.5|6294.5|6296.8|6294.8|6297.5|6295.5|6296.5|6294.5|6
1621490830000|2021-05-20 06:07:10|6297|6295|6298.5|6296.5|6298.5|6296.5|6296.8|6294.8|13
1621490840000|2021-05-20 06:07:20|6298.8|6296.8|6298.8|6296.8|6298.8|6296.8|6298.8|6296.8|2
1621490850000|2021-05-20 06:07:30|6299|6297|6299|6297|6299.3|6297.3|6299|6297|2
1621490870000|2021-05-20 06:07:50|6299.3|6297.3|6299|6297|6299.3|6297.3|6299|6297|5
1621490880000|2021-05-20 06:08:00|6299.3|6297.3|6299.5|6297.5|6299.5|6297.5|6298.8|6296.8|17
1621490890000|2021-05-20 06:08:10|6299.3|6297.3|6299.5|6297.5|6299.5|6297.5|6299.3|6297.3|2
1621490900000|2021-05-20 06:08:20|6299.3|6297.3|6299.5|6297.5|6299.5|6297.5|6299.3|6297.3|2
1621490910000|2021-05-20 06:08:30|||||||||1
1621490920000|2021-05-20 06:08:40|6299.8|6297.8|6300.5|6298.5|6300.5|6298.5|6299.5|6297.5|3
1621490930000|2021-05-20 06:08:50|6300.3|6298.3|6300.5|6298.5|6301|6299|6300.3|6298.3|6
1621490940000|2021-05-20 06:09:00|6300.8|6298.8|6300.5|6298.5|6300.8|6298.8|6300|6298|6
1621490950000|2021-05-20 06:09:10|6300.8|6298.8|6300.5|6298.5|6300.8|6298.8|6300.3|6298.3|0
1621490960000|2021-05-20 06:09:20|6300.8|6298.8|6300.8|6298.8|6301|6299|6300.8|6298.8|0
1621490970000|2021-05-20 06:09:30|6300.5|6298.5|6300.5|6298.5|6300.8|6298.8|6300.5|6298.5|0
1621490980000|2021-05-20 06:09:40|6300.3|6298.3|6300.8|6298.8|6300.8|6298.8|6300|6298|2
1621490990000|2021-05-20 06:09:50|6300.5|6298.5|6300.5|6298.5|6300.5|6298.5|6300.5|6298.5|0
1621491000000|2021-05-20 06:10:00|||||||||2
1621491020000|2021-05-20 06:10:20|6300.8|6298.8|6300.5|6298.5|6300.8|6298.8|6300.5|6298.5|3
1621491030000|2021-05-20 06:10:30|6300.8|6298.8|6301.5|6299.5|6301.8|6299.8|6300.8|6298.8|13
1621491040000|2021-05-20 06:10:40|6301.3|6299.3|6301.5|6299.5|6301.5|6299.5|6301.3|6299.3|1
1621491050000|2021-05-20 06:10:50|6301.8|6299.8|6301.8|6299.8|6301.8|6299.8|6301.5|6299.5|0
1621491060000|2021-05-20 06:11:00|6301.5|6299.5|6301.8|6299.8|6301.8|6299.8|6300.8|6298.8|5
1621491070000|2021-05-20 06:11:10|6301.5|6299.5|6301.3|6299.3|6301.8|6299.8|6301.3|6299.3|2
1621491080000|2021-05-20 06:11:20|6301.5|6299.5|6301.5|6299.5|6301.5|6299.5|6300.8|6298.8|2
1621491090000|2021-05-20 06:11:30|6301.3|6299.3|6301|6299|6301.3|6299.3|6300.8|6298.8|1
1621491100000|2021-05-20 06:11:40|6301.3|6299.3|6301.3|6299.3|6301.5|6299.5|6300.8|6298.8|12
1621491110000|2021-05-20 06:11:50|6301.5|6299.5|6301.5|6299.5|6301.5|6299.5|6301.5|6299.5|3
1621491120000|2021-05-20 06:12:00|6301.8|6299.8|6302|6300|6302|6300|6301.8|6299.8|1
1621491140000|2021-05-20 06:12:20|||||||||2
1621491150000|2021-05-20 06:12:30|6301.8|6299.8|6302|6300|6302|6300|6301.8|6299.8|0
1621491160000|2021-05-20 06:12:40|6301.8|6299.8|6302|6300|6302|6300|6301.8|6299.8|2
1621491180000|2021-05-20 06:13:00|6302.3|6300.3|6302.5|6300.5|6302.5|6300.5|6302.3|6300.3|1
1621491210000|2021-05-20 06:13:30|6302.8|6300.8|6303|6301|6303|6301|6302.8|6300.8|1
1621491220000|2021-05-20 06:13:40|6303.3|6301.3|6304|6302|6304|6302|6303.3|6301.3|3
1621491230000|2021-05-20 06:13:50|6303.8|6301.8|6304|6302|6304|6302|6303.8|6301.8|0
1621491240000|2021-05-20 06:14:00|6303.8|6301.8|6303.5|6301.5|6303.8|6301.8|6303.5|6301.5|10
1621491250000|2021-05-20 06:14:10|6303.8|6301.8|6304.5|6302.5|6304.5|6302.5|6303.8|6301.8|0
1621491260000|2021-05-20 06:14:20|6304.3|6302.3|6304.5|6302.5|6304.8|6302.8|6303.8|6301.8|7
1621491270000|2021-05-20 06:14:30|6304.3|6302.3|6304.5|6302.5|6304.5|6302.5|6304|6302|3
1621491280000|2021-05-20 06:14:40|||||||||1
1621491290000|2021-05-20 06:14:50|6304.3|6302.3|6304.5|6302.5|6304.8|6302.8|6304|6302|5
1621491300000|2021-05-20 06:15:00|6304.3|6302.3|6304.5|6302.5|6305|6303|6304.3|6302.3|9
1621491310000|2021-05-20 06:15:10|6304.8|6302.8|6304.3|6302.3|6304.8|6302.8|6304.3|6302.3|3
1621491320000|2021-05-20 06:15:20|6304|6302|6304.5|6302.5|6304.5|6302.5|6304|6302|3
1621491340000|2021-05-20 06:15:40|||||||||5
1621491350000|2021-05-20 06:15:50|6304.8|6302.8|6304.8|6302.8|6304.8|6302.8|6304.8|6302.8|0
1621491360000|2021-05-20 06:16:00|6304.5|6302.5|6304.5|6302.5|6304.5|6302.5|6304|6302|9
1621491370000|2021-05-20 06:16:10|6304.8|6302.8|6304.5|6302.5|6305|6303|6304.5|6302.5|8
1621491380000|2021-05-20 06:16:20|6304.3|6302.3|6304.5|6302.5|6304.5|6302.5|6304.3|6302.3|4
1621491390000|2021-05-20 06:16:30|||||||||2
1621491400000|2021-05-20 06:16:40|6303.8|6301.8|6304|6302|6304|6302|6303.8|6301.8|16
1621491410000|2021-05-20 06:16:50|6304.3|6302.3|6304.3|6302.3|6304.3|6302.3|6304.3|6302.3|1
1621491420000|2021-05-20 06:17:00|6304|6302|6304.3|6302.3|6305|6303|6304|6302|14
1621491430000|2021-05-20 06:17:10|6304.5|6302.5|6305|6303|6305|6303|6304.5|6302.5|4
1621491450000|2021-05-20 06:17:30|6305.3|6303.3|6305.5|6303.5|6305.5|6303.5|6305.3|6303.3|7
1621491460000|2021-05-20 06:17:40|||||||||1
1621491470000|2021-05-20 06:17:50|6305.8|6303.8|6306.8|6304.8|6306.8|6304.8|6305.8|6303.8|2
1621491480000|2021-05-20 06:18:00|6307|6305|6307|6305|6307|6305|6306.5|6304.5|12
1621491490000|2021-05-20 06:18:10|6306.8|6304.8|6306.5|6304.5|6307|6305|6306.3|6304.3|16
1621491500000|2021-05-20 06:18:20|6306.3|6304.3|6306.5|6304.5|6306.5|6304.5|6306|6304|2
1621491510000|2021-05-20 06:18:30|6306.3|6304.3|6306|6304|6306.3|6304.3|6306|6304|1
1621491520000|2021-05-20 06:18:40|6306.3|6304.3|6306|6304|6306.3|6304.3|6306|6304|2
1621491530000|2021-05-20 06:18:50|6306.3|6304.3|6306.5|6304.5|6306.5|6304.5|6306.3|6304.3|5
1621491540000|2021-05-20 06:19:00|6306.3|6304.3|6306.5|6304.5|6306.5|6304.5|6306.3|6304.3|4
1621491550000|2021-05-20 06:19:10|6306.3|6304.3|6306.5|6304.5|6306.5|6304.5|6306.3|6304.3|1
1621491560000|2021-05-20 06:19:20|6306.3|6304.3|6306|6304|6306.3|6304.3|6306|6304|3
1621491570000|2021-05-20 06:19:30|6305.8|6303.8|6305.8|6303.8|6305.8|6303.8|6305.8|6303.8|15
1621491580000|2021-05-20 06:19:40|6305.5|6303.5|6305.3|6303.3|6305.5|6303.5|6305|6303|2
1621491590000|2021-05-20 06:19:50|6305|6303|6305.3|6303.3|6305.3|6303.3|6305|6303|1
1621491600000|2021-05-20 06:20:00|6305|6303|6305.5|6303.5|6305.5|6303.5|6305|6303|2
1621491610000|2021-05-20 06:20:10|||||||||1
1621491630000|2021-05-20 06:20:30|6305.8|6303.8|6305.8|6303.8|6305.8|6303.8|6305.8|6303.8|1
1621491640000|2021-05-20 06:20:40|6306|6304|6305.5|6303.5|6306|6304|6305.5|6303.5|6
1621491650000|2021-05-20 06:20:50|||||||||12
1621491660000|2021-05-20 06:21:00|6305.3|6303.3|6305|6303|6305.3|6303.3|6305|6303|5
1621491670000|2021-05-20 06:21:10|6304.8|6302.8|6304.5|6302.5|6304.8|6302.8|6304.5|6302.5|1
1621491680000|2021-05-20 06:21:20|6304.8|6302.8|6304.5|6302.5|6304.8|6302.8|6304.3|6302.3|5
1621491690000|2021-05-20 06:21:30|6304.3|6302.3|6304.5|6302.5|6304.8|6302.8|6304.3|6302.3|3
1621491700000|2021-05-20 06:21:40|6304.3|6302.3|6303|6301|6304.3|6302.3|6303|6301|11
1621491710000|2021-05-20 06:21:50|6302.8|6300.8|6303|6301|6303|6301|6302.8|6300.8|0
1621491720000|2021-05-20 06:22:00|6302.8|6300.8|6301.5|6299.5|6303|6301|6301.3|6299.3|13
1621491730000|2021-05-20 06:22:10|6301.3|6299.3|6301|6299|6301.3|6299.3|6301|6299|1
1621491740000|2021-05-20 06:22:20|6301.3|6299.3|6302.5|6300.5|6302.5|6300.5|6301.3|6299.3|6
1621491750000|2021-05-20 06:22:30|6302.3|6300.3|6302.3|6300.3|6302.5|6300.5|6301.8|6299.8|1
1621491760000|2021-05-20 06:22:40|6302.5|6300.5|6302.5|6300.5|6302.5|6300.5|6302.3|6300.3|4
1621491770000|2021-05-20 06:22:50|6302.3|6300.3|6302|6300|6302.5|6300.5|6302|6300|1
1621491780000|2021-05-20 06:23:00|||||||||1
1621491790000|2021-05-20 06:23:10|6301.8|6299.8|6301.3|6299.3|6301.8|6299.8|6301.3|6299.3|2
1621491800000|2021-05-20 06:23:20|6301.5|6299.5|6302|6300|6302.3|6300.3|6301|6299|0
1621491840000|2021-05-20 06:24:00|6301.8|6299.8|6302|6300|6302|6300|6301.8|6299.8|2
1621491850000|2021-05-20 06:24:10|6302.3|6300.3|6302|6300|6302.3|6300.3|6302|6300|0
1621491870000|2021-05-20 06:24:30|6302.3|6300.3|6302|6300|6302.3|6300.3|6302|6300|1
1621491880000|2021-05-20 06:24:40|6301.8|6299.8|6301.5|6299.5|6301.8|6299.8|6301.5|6299.5|2
1621491890000|2021-05-20 06:24:50|6300.5|6298.5|6301|6299|6301|6299|6300.5|6298.5|10
1621491900000|2021-05-20 06:25:00|6301.3|6299.3|6301|6299|6301.5|6299.5|6300.8|6298.8|4
1621491920000|2021-05-20 06:25:20|6300.8|6298.8|6301|6299|6301|6299|6300.8|6298.8|1
1621491930000|2021-05-20 06:25:30|6300.8|6298.8|6301.5|6299.5|6301.5|6299.5|6300.8|6298.8|4
1621491950000|2021-05-20 06:25:50|6301.3|6299.3|6301|6299|6301.3|6299.3|6301|6299|1
1621491960000|2021-05-20 06:26:00|6300.8|6298.8|6300.8|6298.8|6300.8|6298.8|6300.8|6298.8|4
1621491970000|2021-05-20 06:26:10|6300.5|6298.5|6300.8|6298.8|6300.8|6298.8|6300.5|6298.5|0
1621491980000|2021-05-20 06:26:20|6301|6299|6301.5|6299.5|6301.5|6299.5|6301|6299|1
1621491990000|2021-05-20 06:26:30|6301.3|6299.3|6301.3|6299.3|6301.5|6299.5|6301.3|6299.3|0
1621492000000|2021-05-20 06:26:40|6301.5|6299.5|6301.5|6299.5|6301.5|6299.5|6301.5|6299.5|0
1621492010000|2021-05-20 06:26:50|6301.3|6299.3|6301|6299|6301.5|6299.5|6301|6299|0
1621492020000|2021-05-20 06:27:00|6300.8|6298.8|6300.5|6298.5|6301.5|6299.5|6300.5|6298.5|20
1621492030000|2021-05-20 06:27:10|6300.8|6298.8|6301.3|6299.3|6301.3|6299.3|6300.8|6298.8|10
1621492050000|2021-05-20 06:27:30|6301|6299|6302|6300|6302.3|6300.3|6301|6299|3
1621492070000|2021-05-20 06:27:50|6301.8|6299.8|6301.5|6299.5|6301.8|6299.8|6301.5|6299.5|0
1621492080000|2021-05-20 06:28:00|6301.3|6299.3|6301.3|6299.3|6301.5|6299.5|6301.3|6299.3|0
1621492090000|2021-05-20 06:28:10|6301.5|6299.5|6301.5|6299.5|6301.8|6299.8|6301.3|6299.3|1
1621492100000|2021-05-20 06:28:20|6301.3|6299.3|6301.5|6299.5|6301.5|6299.5|6301.3|6299.3|0
1621492110000|2021-05-20 06:28:30|6301.3|6299.3|6301.3|6299.3|6301.3|6299.3|6301|6299|0
1621492120000|2021-05-20 06:28:40|6301|6299|6301.5|6299.5|6301.5|6299.5|6301|6299|3
1621492130000|2021-05-20 06:28:50|6301.3|6299.3|6300.8|6298.8|6301.3|6299.3|6300.5|6298.5|2
1621492140000|2021-05-20 06:29:00|6301|6299|6301|6299|6301|6299|6300.8|6298.8|3
1621492150000|2021-05-20 06:29:10|6300.8|6298.8|6299.5|6297.5|6300.8|6298.8|6299.5|6297.5|1
1621492160000|2021-05-20 06:29:20|6299.8|6297.8|6299.3|6297.3|6299.8|6297.8|6298.8|6296.8|7
1621492170000|2021-05-20 06:29:30|6299|6297|6299|6297|6299.5|6297.5|6299|6297|2
1621492180000|2021-05-20 06:29:40|6298.8|6296.8|6298.5|6296.5|6299|6297|6298.5|6296.5|1
1621492200000|2021-05-20 06:30:00|6298.8|6296.8|6298.3|6296.3|6298.8|6296.8|6298|6296|3
1621492210000|2021-05-20 06:30:10|6298|6296|6298.3|6296.3|6298.3|6296.3|6298|6296|3
1621492220000|2021-05-20 06:30:20|6298|6296|6298.3|6296.3|6298.3|6296.3|6298|6296|5
1621492230000|2021-05-20 06:30:30|6298|6296|6298.3|6296.3|6298.3|6296.3|6298|6296|1
1621492240000|2021-05-20 06:30:40|6298|6296|6298|6296|6298|6296|6297.8|6295.8|1
1621492250000|2021-05-20 06:30:50|6297.8|6295.8|6297|6295|6297.8|6295.8|6296.8|6294.8|9
1621492260000|2021-05-20 06:31:00|6296.8|6294.8|6296.8|6294.8|6296.8|6294.8|6296.5|6294.5|1
1621492270000|2021-05-20 06:31:10|6297|6295|6297|6295|6297.3|6295.3|6297|6295|1
1621492280000|2021-05-20 06:31:20|6297.3|6295.3|6297.3|6295.3|6297.3|6295.3|6297|6295|1
1621492290000|2021-05-20 06:31:30|6297.5|6295.5|6297.5|6295.5|6297.5|6295.5|6297|6295|1
1621492310000|2021-05-20 06:31:50|6297.3|6295.3|6297.3|6295.3|6297.3|6295.3|6297|6295|1
1621492320000|2021-05-20 06:32:00|6297|6295|6297|6295|6297|6295|6297|6295|2
1621492340000|2021-05-20 06:32:20|6296.8|6294.8|6296|6294|6296.8|6294.8|6296|6294|1
1621492350000|2021-05-20 06:32:30|6296.3|6294.3|6296|6294|6296.3|6294.3|6296|6294|0
1621492360000|2021-05-20 06:32:40|6295|6293|6295|6293|6295.5|6293.5|6295|6293|4
1621492370000|2021-05-20 06:32:50|6295.3|6293.3|6295|6293|6295.3|6293.3|6295|6293|0
1621492380000|2021-05-20 06:33:00|||||||||1
1621492390000|2021-05-20 06:33:10|6295.3|6293.3|6295.8|6293.8|6295.8|6293.8|6295.3|6293.3|3
1621492400000|2021-05-20 06:33:20|6296|6294|6296.3|6294.3|6296.5|6294.5|6296|6294|3
1621492410000|2021-05-20 06:33:30|6295.5|6293.5|6295.5|6293.5|6296|6294|6295.5|6293.5|11
1621492420000|2021-05-20 06:33:40|6295.3|6293.3|6295.5|6293.5|6295.5|6293.5|6295.3|6293.3|1
1621492430000|2021-05-20 06:33:50|6295.8|6293.8|6297.3|6295.3|6297.3|6295.3|6295.8|6293.8|3
1621492460000|2021-05-20 06:34:20|6297|6295|6297|6295|6297.3|6295.3|6296.8|6294.8|7
1621492470000|2021-05-20 06:34:30|6297.3|6295.3|6297.5|6295.5|6297.8|6295.8|6297.3|6295.3|7
1621492480000|2021-05-20 06:34:40|6297.8|6295.8|6297.5|6295.5|6297.8|6295.8|6297.3|6295.3|1
1621492500000|2021-05-20 06:35:00|6297.8|6295.8|6297.5|6295.5|6298.3|6296.3|6297.5|6295.5|3
1621492510000|2021-05-20 06:35:10|6297.3|6295.3|6297.5|6295.5|6297.5|6295.5|6297.3|6295.3|2
1621492530000|2021-05-20 06:35:30|6297.3|6295.3|6297.5|6295.5|6297.5|6295.5|6297.3|6295.3|2
1621492540000|2021-05-20 06:35:40|||||||||1
1621492550000|2021-05-20 06:35:50|6297.3|6295.3|6297.5|6295.5|6297.5|6295.5|6297.3|6295.3|0
1621492560000|2021-05-20 06:36:00|6297.3|6295.3|6296.3|6294.3|6297.3|6295.3|6296.3|6294.3|1
1621492570000|2021-05-20 06:36:10|6296|6294|6296|6294|6296|6294|6295.8|6293.8|3
1621492580000|2021-05-20 06:36:20|6295.8|6293.8|6295.5|6293.5|6295.8|6293.8|6295.5|6293.5|1
1621492590000|2021-05-20 06:36:30|6295.8|6293.8|6296|6294|6296|6294|6295.8|6293.8|1
1621492600000|2021-05-20 06:36:40|6296.3|6294.3|6296|6294|6296.3|6294.3|6296|6294|4
1621492610000|2021-05-20 06:36:50|6295.8|6293.8|6295.5|6293.5|6296|6294|6295.5|6293.5|0
1621492630000|2021-05-20 06:37:10|6295.3|6293.3|6295.5|6293.5|6295.8|6293.8|6295|6293|2
1621492640000|2021-05-20 06:37:20|6295|6293|6295.3|6293.3|6295.3|6293.3|6295|6293|1
1621492650000|2021-05-20 06:37:30|6295.5|6293.5|6296.5|6294.5|6296.8|6294.8|6295.5|6293.5|5
1621492660000|2021-05-20 06:37:40|||||||||1
1621492670000|2021-05-20 06:37:50|6296.3|6294.3|6296.5|6294.5|6296.5|6294.5|6296.3|6294.3|0
1621492680000|2021-05-20 06:38:00|6296.3|6294.3|6297|6295|6297|6295|6296.3|6294.3|1
1621492690000|2021-05-20 06:38:10|6297.3|6295.3|6298|6296|6298.3|6296.3|6297.3|6295.3|2
1621492700000|2021-05-20 06:38:20|6297.8|6295.8|6298|6296|6298.3|6296.3|6297.8|6295.8|0
1621492710000|2021-05-20 06:38:30|6298.3|6296.3|6298.5|6296.5|6298.5|6296.5|6298.3|6296.3|0
1621492720000|2021-05-20 06:38:40|6298.8|6296.8|6299|6297|6299|6297|6298.8|6296.8|1
1621492730000|2021-05-20 06:38:50|6299.3|6297.3|6300|6298|6300.3|6298.3|6299.3|6297.3|3
1621492740000|2021-05-20 06:39:00|6300.3|6298.3|6300|6298|6300.3|6298.3|6300|6298|4
1621492760000|2021-05-20 06:39:20|6300.3|6298.3|6300|6298|6300.3|6298.3|6300|6298|0
1621492770000|2021-05-20 06:39:30|6300.3|6298.3|6300.3|6298.3|6300.3|6298.3|6300.3|6298.3|1
1621492780000|2021-05-20 06:39:40|6300|6298|6300|6298|6300.5|6298.5|6300|6298|0
1621492790000|2021-05-20 06:39:50|6300.3|6298.3|6300.5|6298.5|6300.8|6298.8|6300.3|6298.3|8
1621492800000|2021-05-20 06:40:00|6300.3|6298.3|6299.5|6297.5|6300.3|6298.3|6299.5|6297.5|15
1621492810000|2021-05-20 06:40:10|6299.8|6297.8|6300|6298|6300.3|6298.3|6299.5|6297.5|4
1621492850000|2021-05-20 06:40:50|6299.8|6297.8|6299.5|6297.5|6300|6298|6299.5|6297.5|1
1621492860000|2021-05-20 06:41:00|6299.3|6297.3|6299.3|6297.3|6299.3|6297.3|6299.3|6297.3|1
1621492880000|2021-05-20 06:41:20|6299|6297|6298.5|6296.5|6299|6297|6298.5|6296.5|3
1621492890000|2021-05-20 06:41:30|6298.3|6296.3|6297.8|6295.8|6298.3|6296.3|6297.8|6295.8|1
1621492900000|2021-05-20 06:41:40|6297.5|6295.5|6298|6296|6298|6296|6297.5|6295.5|0
1621492910000|2021-05-20 06:41:50|6298.3|6296.3|6299|6297|6299|6297|6298.3|6296.3|4
1621492920000|2021-05-20 06:42:00|6298.8|6296.8|6298.8|6296.8|6299|6297|6298.5|6296.5|0
1621492930000|2021-05-20 06:42:10|6298.5|6296.5|6299|6297|6299|6297|6298.5|6296.5|1
1621492940000|2021-05-20 06:42:20|6299.3|6297.3|6299.5|6297.5|6300|6298|6299.3|6297.3|1
1621492950000|2021-05-20 06:42:30|6299.8|6297.8|6299.8|6297.8|6299.8|6297.8|6299.3|6297.3|0
1621492960000|2021-05-20 06:42:40|6300|6298|6299.3|6297.3|6300|6298|6299.3|6297.3|0
1621492970000|2021-05-20 06:42:50|6299.5|6297.5|6299.8|6297.8|6299.8|6297.8|6299.5|6297.5|0
1621492980000|2021-05-20 06:43:00|6300|6298|6300.5|6298.5|6300.5|6298.5|6299.5|6297.5|4
1621492990000|2021-05-20 06:43:10|6300.3|6298.3|6300|6298|6300.3|6298.3|6300|6298|2
1621493000000|2021-05-20 06:43:20|6299.8|6297.8|6299.8|6297.8|6299.8|6297.8|6299.8|6297.8|0
1621493010000|2021-05-20 06:43:30|6300|6298|6299.8|6297.8|6300.5|6298.5|6299.8|6297.8|5
1621493040000|2021-05-20 06:44:00|6299.3|6297.3|6298.8|6296.8|6299.3|6297.3|6298.8|6296.8|5
1621493050000|2021-05-20 06:44:10|6298|6296|6298|6296|6298|6296|6298|6296|6
1621493060000|2021-05-20 06:44:20|6297.8|6295.8|6297.8|6295.8|6297.8|6295.8|6297.5|6295.5|0
1621493070000|2021-05-20 06:44:30|6297.5|6295.5|6297.5|6295.5|6298|6296|6297.5|6295.5|1
1621493080000|2021-05-20 06:44:40|6297.8|6295.8|6297.5|6295.5|6298|6296|6297.5|6295.5|2
1621493090000|2021-05-20 06:44:50|6297.3|6295.3|6297.5|6295.5|6297.5|6295.5|6297.3|6295.3|0
1621493100000|2021-05-20 06:45:00|6297.8|6295.8|6297|6295|6298.3|6296.3|6297|6295|3
1621493110000|2021-05-20 06:45:10|6296.8|6294.8|6297|6295|6297.3|6295.3|6296.3|6294.3|5
1621493120000|2021-05-20 06:45:20|||||||||1
1621493140000|2021-05-20 06:45:40|6297.3|6295.3|6297.5|6295.5|6297.5|6295.5|6297.3|6295.3|0
1621493150000|2021-05-20 06:45:50|6297.8|6295.8|6297.3|6295.3|6297.8|6295.8|6297|6295|1
1621493160000|2021-05-20 06:46:00|6297.5|6295.5|6296|6294|6297.5|6295.5|6296|6294|2
1621493170000|2021-05-20 06:46:10|6296.3|6294.3|6295.8|6293.8|6296.5|6294.5|6295.8|6293.8|0
1621493180000|2021-05-20 06:46:20|6295.5|6293.5|6295.5|6293.5|6296|6294|6295.5|6293.5|0
1621493190000|2021-05-20 06:46:30|6295.8|6293.8|6296|6294|6296|6294|6295.8|6293.8|2
1621493200000|2021-05-20 06:46:40|6295.8|6293.8|6295.8|6293.8|6296|6294|6295.8|6293.8|0
1621493210000|2021-05-20 06:46:50|6295.5|6293.5|6295.5|6293.5|6295.5|6293.5|6295.5|6293.5|0
1621493220000|2021-05-20 06:47:00|6295.8|6293.8|6296|6294|6296|6294|6295.8|6293.8|4
1621493230000|2021-05-20 06:47:10|6295.8|6293.8|6296|6294|6296|6294|6295.5|6293.5|1
1621493240000|2021-05-20 06:47:20|6296.3|6294.3|6296.8|6294.8|6297|6295|6296.3|6294.3|1
1621493250000|2021-05-20 06:47:30|6296.5|6294.5|6296|6294|6296.5|6294.5|6296|6294|0
1621493260000|2021-05-20 06:47:40|6296.3|6294.3|6296.5|6294.5|6296.5|6294.5|6296.3|6294.3|0
1621493270000|2021-05-20 06:47:50|6296.8|6294.8|6297.5|6295.5|6297.5|6295.5|6296.8|6294.8|1
1621493290000|2021-05-20 06:48:10|6297.3|6295.3|6297.5|6295.5|6297.5|6295.5|6297.3|6295.3|0
1621493300000|2021-05-20 06:48:20|6297.3|6295.3|6297.3|6295.3|6297.5|6295.5|6297|6295|0
1621493310000|2021-05-20 06:48:30|6297.5|6295.5|6297.5|6295.5|6297.5|6295.5|6297.5|6295.5|0
1621493320000|2021-05-20 06:48:40|6297.8|6295.8|6298|6296|6298|6296|6297.8|6295.8|2
1621493330000|2021-05-20 06:48:50|6297.8|6295.8|6298|6296|6298|6296|6297.8|6295.8|0
1621493340000|2021-05-20 06:49:00|6298.3|6296.3|6297|6295|6298.3|6296.3|6296.8|6294.8|10
1621493350000|2021-05-20 06:49:10|6296.8|6294.8|6296.8|6294.8|6297|6295|6296.3|6294.3|4
1621493360000|2021-05-20 06:49:20|6297|6295|6297|6295|6297|6295|6296.5|6294.5|0
1621493370000|2021-05-20 06:49:30|6296.8|6294.8|6297|6295|6297|6295|6296.8|6294.8|0
1621493380000|2021-05-20 06:49:40|6296.8|6294.8|6297|6295|6297|6295|6296.8|6294.8|0
1621493390000|2021-05-20 06:49:50|6296.8|6294.8|6296.8|6294.8|6297|6295|6296.8|6294.8|0
1621493400000|2021-05-20 06:50:00|6297|6295|6297.3|6295.3|6297.3|6295.3|6297|6295|1
1621493410000|2021-05-20 06:50:10|6297.5|6295.5|6297.5|6295.5|6297.8|6295.8|6297.5|6295.5|1
1621493430000|2021-05-20 06:50:30|6297.3|6295.3|6297.5|6295.5|6297.5|6295.5|6297|6295|1
1621493440000|2021-05-20 06:50:40|6297.3|6295.3|6297|6295|6297.3|6295.3|6297|6295|0
1621493460000|2021-05-20 06:51:00|6297.3|6295.3|6297.5|6295.5|6297.5|6295.5|6297|6295|1
1621493470000|2021-05-20 06:51:10|6297.3|6295.3|6296.5|6294.5|6297.5|6295.5|6296.5|6294.5|2
1621493480000|2021-05-20 06:51:20|6296.8|6294.8|6297|6295|6297|6295|6296.5|6294.5|0
1621493490000|2021-05-20 06:51:30|6297.3|6295.3|6297.5|6295.5|6297.8|6295.8|6297.3|6295.3|5
1621493510000|2021-05-20 06:51:50|6297.3|6295.3|6297.3|6295.3|6297.5|6295.5|6297.3|6295.3|0
1621493520000|2021-05-20 06:52:00|6297|6295|6296.8|6294.8|6297|6295|6296.8|6294.8|3
1621493530000|2021-05-20 06:52:10|6297|6295|6297|6295|6297.3|6295.3|6297|6295|0
1621493540000|2021-05-20 06:52:20|6297.3|6295.3|6295|6293|6297.3|6295.3|6295|6293|8
1621493550000|2021-05-20 06:52:30|6294.8|6292.8|6295|6293|6295.3|6293.3|6294.5|6292.5|1
1621493560000|2021-05-20 06:52:40|6295.3|6293.3|6295.5|6293.5|6295.5|6293.5|6295.3|6293.3|0
1621493570000|2021-05-20 06:52:50|6295.3|6293.3|6295.3|6293.3|6295.3|6293.3|6295.3|6293.3|0
1621493580000|2021-05-20 06:53:00|6295|6293|6294.8|6292.8|6295|6293|6294.8|6292.8|12
1621493590000|2021-05-20 06:53:10|6295|6293|6294.5|6292.5|6295|6293|6294|6292|4
1621493600000|2021-05-20 06:53:20|6294.8|6292.8|6295.5|6293.5|6295.5|6293.5|6294.8|6292.8|3
1621493610000|2021-05-20 06:53:30|6295.8|6293.8|6296|6294|6296|6294|6295.8|6293.8|1
1621493620000|2021-05-20 06:53:40|6296.3|6294.3|6295.8|6293.8|6296.5|6294.5|6295.8|6293.8|3
1621493630000|2021-05-20 06:53:50|6295.5|6293.5|6295.3|6293.3|6295.5|6293.5|6295.3|6293.3|2
1621493640000|2021-05-20 06:54:00|6295|6293|6295.5|6293.5|6295.5|6293.5|6295|6293|2
1621493650000|2021-05-20 06:54:10|6295.3|6293.3|6295|6293|6295.3|6293.3|6295|6293|0
1621493660000|2021-05-20 06:54:20|6295.3|6293.3|6294|6292|6295.5|6293.5|6294|6292|7
1621493670000|2021-05-20 06:54:30|6294.3|6292.3|6294.3|6292.3|6294.5|6292.5|6294|6292|0
1621493680000|2021-05-20 06:54:40|6294.5|6292.5|6294.5|6292.5|6294.5|6292.5|6294.3|6292.3|0
1621493690000|2021-05-20 06:54:50|6294.3|6292.3|6293.8|6291.8|6294.3|6292.3|6293.5|6291.5|1
1621493700000|2021-05-20 06:55:00|6293.5|6291.5|6293.3|6291.3|6293.5|6291.5|6293|6291|4
1621493710000|2021-05-20 06:55:10|6293|6291|6293.3|6291.3|6293.3|6291.3|6292.5|6290.5|14
1621493720000|2021-05-20 06:55:20|6293|6291|6293.3|6291.3|6293.3|6291.3|6293|6291|0
1621493730000|2021-05-20 06:55:30|6293.5|6291.5|6293.5|6291.5|6293.5|6291.5|6293.3|6291.3|21
1621493760000|2021-05-20 06:56:00|6293.3|6291.3|6293|6291|6293.3|6291.3|6293|6291|1
1621493770000|2021-05-20 06:56:10|6292.8|6290.8|6292.8|6290.8|6292.8|6290.8|6292.8|6290.8|6
1621493780000|2021-05-20 06:56:20|6292.5|6290.5|6292.8|6290.8|6292.8|6290.8|6292.5|6290.5|2
1621493790000|2021-05-20 06:56:30|6292.5|6290.5|6292.5|6290.5|6292.5|6290.5|6292|6290|18
1621493800000|2021-05-20 06:56:40|6292.3|6290.3|6292|6290|6292.5|6290.5|6292|6290|2
1621493810000|2021-05-20 06:56:50|||||||||2
1621493820000|2021-05-20 06:57:00|6291.8|6289.8|6291|6289|6291.8|6289.8|6290.8|6288.8|10
1621493830000|2021-05-20 06:57:10|6290.8|6288.8|6291|6289|6291|6289|6290.8|6288.8|3
1621493840000|2021-05-20 06:57:20|6291.3|6289.3|6291.3|6289.3|6291.8|6289.8|6291.3|6289.3|2
1621493850000|2021-05-20 06:57:30|6291|6289|6291.3|6289.3|6291.3|6289.3|6290.5|6288.5|1
1621493860000|2021-05-20 06:57:40|6291|6289|6291.3|6289.3|6291.3|6289.3|6291|6289|1
1621493870000|2021-05-20 06:57:50|6291.8|6289.8|6291.8|6289.8|6291.8|6289.8|6291.5|6289.5|10
1621493880000|2021-05-20 06:58:00|6291.5|6289.5|6291|6289|6291.5|6289.5|6291|6289|1
1621493890000|2021-05-20 06:58:10|6291.3|6289.3|6290.8|6288.8|6291.5|6289.5|6290.8|6288.8|3
1621493900000|2021-05-20 06:58:20|6290.5|6288.5|6290.3|6288.3|6290.8|6288.8|6290|6288|13
1621493910000|2021-05-20 06:58:30|6290|6288|6290.3|6288.3|6290.3|6288.3|6290|6288|1
1621493920000|2021-05-20 06:58:40|6290.8|6288.8|6291|6289|6291.3|6289.3|6290.5|6288.5|19
1621493930000|2021-05-20 06:58:50|6290.8|6288.8|6290.8|6288.8|6290.8|6288.8|6290.8|6288.8|0
1621493940000|2021-05-20 06:59:00|6291|6289|6291|6289|6291.5|6289.5|6290.5|6288.5|6
1621493950000|2021-05-20 06:59:10|6291.3|6289.3|6292|6290|6292|6290|6291.3|6289.3|0
1621493960000|2021-05-20 06:59:20|6292.3|6290.3|6292.3|6290.3|6292.5|6290.5|6292.3|6290.3|3
1621493970000|2021-05-20 06:59:30|6292.5|6290.5|6292|6290|6292.5|6290.5|6292|6290|15
1621493980000|2021-05-20 06:59:40|6292.3|6290.3|6295|6293|6295|6293|6292.3|6290.3|20
1621493990000|2021-05-20 06:59:50|6294.8|6292.8|6293|6291|6295|6293|6293|6291|41
1621494000000|2021-05-20 07:00:00|6292.8|6290.8|6294|6293|6295|6294|6292.3|6290.8|282
1621494010000|2021-05-20 07:00:10|6294.5|6293.5|6294.3|6293.3|6294.5|6293.5|6292.5|6291.5|102
1621494020000|2021-05-20 07:00:20|6293.8|6292.8|6297|6296|6297|6296|6293.3|6292.3|74
1621494030000|2021-05-20 07:00:30|6296.5|6295.5|6298|6297|6298.3|6297.3|6296|6295|82
1621494040000|2021-05-20 07:00:40|6297.8|6296.8|6300|6299|6300|6299|6297.5|6296.5|59
1621494050000|2021-05-20 07:00:50|6299.8|6298.8|6301.3|6300.3|6301.8|6300.8|6299.8|6298.8|44
1621494060000|2021-05-20 07:01:00|6302.3|6301.3|6302.3|6301.3|6302.8|6301.8|6301.8|6300.8|50
1621494070000|2021-05-20 07:01:10|6302|6301|6301|6300|6302|6301|6300.3|6299.3|45
1621494080000|2021-05-20 07:01:20|6300.8|6299.8|6300.5|6299.5|6301|6300|6300.3|6299.3|7
1621494090000|2021-05-20 07:01:30|6300.8|6299.8|6301.5|6300.5|6302|6301|6300.8|6299.8|28
1621494100000|2021-05-20 07:01:40|6301.3|6300.3|6299.5|6298.5|6301.3|6300.3|6299.5|6298.5|19
1621494110000|2021-05-20 07:01:50|6299.8|6298.8|6299|6298|6300.3|6299.3|6299|6298|33
1621494120000|2021-05-20 07:02:00|6298.8|6297.8|6298|6297|6299.8|6298.8|6297.8|6296.8|53
1621494130000|2021-05-20 07:02:10|6297.8|6296.8|6295.8|6294.8|6297.8|6296.8|6294.5|6293.5|29
1621494140000|2021-05-20 07:02:20|6295.5|6294.5|6296.5|6295.5|6296.5|6295.5|6295.3|6294.3|6
1621494150000|2021-05-20 07:02:30|6296.8|6295.8|6297.8|6296.8|6298.3|6297.3|6296.8|6295.8|7
1621494160000|2021-05-20 07:02:40|6298|6297|6298.3|6297.3|6298.8|6297.8|6298|6297|8
1621494170000|2021-05-20 07:02:50|6298.5|6297.5|6299|6298|6299|6298|6298|6297|43
1621494180000|2021-05-20 07:03:00|6299.5|6298.5|6300.8|6299.8|6301.8|6300.8|6299.5|6298.5|45
1621494190000|2021-05-20 07:03:10|6301|6300|6299|6298|6301|6300|6298.8|6297.8|10
1621494200000|2021-05-20 07:03:20|6299.3|6298.3|6299.5|6298.5|6299.5|6298.5|6299|6298|7
1621494210000|2021-05-20 07:03:30|6299.8|6298.8|6299.3|6298.3|6300|6299|6299.3|6298.3|2
1621494220000|2021-05-20 07:03:40|6299.5|6298.5|6299.8|6298.8|6299.8|6298.8|6299.3|6298.3|2
1621494230000|2021-05-20 07:03:50|6300|6299|6301|6300|6302|6301|6300|6299|27
1621494240000|2021-05-20 07:04:00|6301.3|6300.3|6300.8|6299.8|6301.3|6300.3|6300.3|6299.3|37
1621494250000|2021-05-20 07:04:10|6301|6300|6300.8|6299.8|6301.3|6300.3|6300.3|6299.3|11
1621494260000|2021-05-20 07:04:20|6300.5|6299.5|6301.3|6300.3|6302|6301|6300.5|6299.5|2
1621494270000|2021-05-20 07:04:30|6301.5|6300.5|6300.5|6299.5|6301.5|6300.5|6300.3|6299.3|11
1621494280000|2021-05-20 07:04:40|6300.8|6299.8|6301.5|6300.5|6301.8|6300.8|6300.5|6299.5|5
1621494290000|2021-05-20 07:04:50|6301.8|6300.8|6300.5|6299.5|6301.8|6300.8|6300.3|6299.3|33
1621494300000|2021-05-20 07:05:00|6300.8|6299.8|6305.3|6304.3|6305.8|6304.8|6300.8|6299.8|243
1621494310000|2021-05-20 07:05:10|6305.5|6304.5|6305.8|6304.8|6306.8|6305.8|6305|6304|125
1621494320000|2021-05-20 07:05:20|6305.5|6304.5|6306.8|6305.8|6307.3|6306.3|6305.3|6304.3|110
1621494330000|2021-05-20 07:05:30|6306.5|6305.5|6306.3|6305.3|6306.8|6305.8|6306|6305|37
1621494340000|2021-05-20 07:05:40|6306.5|6305.5|6305|6304|6306.5|6305.5|6304|6303|20
1621494350000|2021-05-20 07:05:50|6305.5|6304.5|6306.3|6305.3|6307.3|6306.3|6305.5|6304.5|15
1621494360000|2021-05-20 07:06:00|6306.5|6305.5|6307|6306|6309.5|6308.5|6306.5|6305.5|41
1621494370000|2021-05-20 07:06:10|6306.8|6305.8|6308|6307|6308.5|6307.5|6306.5|6305.5|23
1621494380000|2021-05-20 07:06:20|6308.3|6307.3|6307.5|6306.5|6308.3|6307.3|6307|6306|11
1621494390000|2021-05-20 07:06:30|6307.8|6306.8|6306.5|6305.5|6308.3|6307.3|6306.3|6305.3|8
1621494400000|2021-05-20 07:06:40|6306.3|6305.3|6303.8|6302.8|6306.3|6305.3|6303.5|6302.5|16
1621494410000|2021-05-20 07:06:50|6303.5|6302.5|6304|6303|6304.8|6303.8|6303.5|6302.5|5
1621494420000|2021-05-20 07:07:00|6303.8|6302.8|6304|6303|6304|6303|6303|6302|55
1621494430000|2021-05-20 07:07:10|6304.3|6303.3|6301|6300|6304.5|6303.5|6300.8|6299.8|20
1621494440000|2021-05-20 07:07:20|6300.8|6299.8|6301.5|6300.5|6301.8|6300.8|6300.3|6299.3|11
1621494450000|2021-05-20 07:07:30|6301.3|6300.3|6301.5|6300.5|6301.5|6300.5|6300.5|6299.5|2
1621494460000|2021-05-20 07:07:40|6301.3|6300.3|6300.5|6299.5|6302.5|6301.5|6300.3|6299.3|15
1621494470000|2021-05-20 07:07:50|6300.3|6299.3|6300|6299|6300.5|6299.5|6298.8|6297.8|17
1621494480000|2021-05-20 07:08:00|6299.8|6298.8|6301.5|6300.5|6302.8|6301.8|6299.8|6298.8|27
1621494490000|2021-05-20 07:08:10|6301.3|6300.3|6301|6300|6301.5|6300.5|6300|6299|33
1621494500000|2021-05-20 07:08:20|6301.5|6300.5|6301.8|6300.8|6302|6301|6300.8|6299.8|7
1621494510000|2021-05-20 07:08:30|6301.5|6300.5|6301.3|6300.3|6302|6301|6301|6300|11
1621494520000|2021-05-20 07:08:40|6301|6300|6299.5|6298.5|6301.5|6300.5|6299.5|6298.5|8
1621494530000|2021-05-20 07:08:50|6299.8|6298.8|6299|6298|6300|6299|6298.5|6297.5|7
1621494540000|2021-05-20 07:09:00|6299.3|6298.3|6301.5|6300.5|6301.5|6300.5|6299.3|6298.3|28
1621494550000|2021-05-20 07:09:10|6301.3|6300.3|6299.5|6298.5|6301.5|6300.5|6299.3|6298.3|4
1621494560000|2021-05-20 07:09:20|6299.3|6298.3|6298|6297|6299.8|6298.8|6298|6297|8
1621494570000|2021-05-20 07:09:30|6297.8|6296.8|6298|6297|6298.5|6297.5|6297.3|6296.3|7
1621494580000|2021-05-20 07:09:40|6298.3|6297.3|6298|6297|6298.8|6297.8|6298|6297|5
1621494590000|2021-05-20 07:09:50|6297.8|6296.8|6296|6295|6298.3|6297.3|6295.5|6294.5|10
1621494600000|2021-05-20 07:10:00|6295.5|6294.5|6298.3|6297.3|6298.5|6297.5|6295.5|6294.5|19
1621494610000|2021-05-20 07:10:10|6298.5|6297.5|6300.3|6299.3|6300.8|6299.8|6298|6297|19
1621494620000|2021-05-20 07:10:20|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6300|6299|5
1621494630000|2021-05-20 07:10:30|6300.3|6299.3|6301|6300|6301|6300|6300.3|6299.3|36
1621494640000|2021-05-20 07:10:40|6300.8|6299.8|6300|6299|6301|6300|6299.8|6298.8|22
1621494650000|2021-05-20 07:10:50|6300.3|6299.3|6299.5|6298.5|6300.8|6299.8|6299|6298|6
1621494660000|2021-05-20 07:11:00|6299.8|6298.8|6301.5|6300.5|6301.5|6300.5|6299.8|6298.8|22
1621494670000|2021-05-20 07:11:10|6301.3|6300.3|6301|6300|6301.3|6300.3|6299.8|6298.8|25
1621494680000|2021-05-20 07:11:20|6301.8|6300.8|6301.5|6300.5|6301.8|6300.8|6300.8|6299.8|23
1621494690000|2021-05-20 07:11:30|6301.8|6300.8|6301|6300|6301.8|6300.8|6301|6300|1
1621494700000|2021-05-20 07:11:40|6300.8|6299.8|6299.5|6298.5|6300.8|6299.8|6299|6298|9
1621494710000|2021-05-20 07:11:50|6299.8|6298.8|6298.8|6297.8|6299.8|6298.8|6298.8|6297.8|1
1621494720000|2021-05-20 07:12:00|6298.5|6297.5|6300|6299|6300|6299|6298.5|6297.5|5
1621494730000|2021-05-20 07:12:10|6300.3|6299.3|6301.3|6300.3|6301.8|6300.8|6300.3|6299.3|13
1621494740000|2021-05-20 07:12:20|6301|6300|6302.3|6301.3|6302.3|6301.3|6301|6300|16
1621494750000|2021-05-20 07:12:30|6302.5|6301.5|6303.8|6302.8|6304|6303|6302.3|6301.3|36
1621494760000|2021-05-20 07:12:40|6303.5|6302.5|6304|6303|6304|6303|6303.5|6302.5|11
1621494770000|2021-05-20 07:12:50|6303.8|6302.8|6305.3|6304.3|6306.3|6305.3|6303.8|6302.8|79
1621494780000|2021-05-20 07:13:00|6305|6304|6306.5|6305.5|6306.5|6305.5|6305|6304|13
1621494790000|2021-05-20 07:13:10|6306.8|6305.8|6307.5|6306.5|6307.8|6306.8|6306.8|6305.8|16
1621494800000|2021-05-20 07:13:20|6307.3|6306.3|6306.3|6305.3|6307.3|6306.3|6306.3|6305.3|11
1621494810000|2021-05-20 07:13:30|6306|6305|6306.3|6305.3|6306.3|6305.3|6305.5|6304.5|13
1621494820000|2021-05-20 07:13:40|6306.5|6305.5|6306.8|6305.8|6307|6306|6306.5|6305.5|12
1621494830000|2021-05-20 07:13:50|6306.5|6305.5|6303.5|6302.5|6306.5|6305.5|6303|6302|26
1621494840000|2021-05-20 07:14:00|6303.8|6302.8|6304.3|6303.3|6304.3|6303.3|6302.3|6301.3|23
1621494850000|2021-05-20 07:14:10|6304.5|6303.5|6304|6303|6304.5|6303.5|6303.3|6302.3|11
1621494860000|2021-05-20 07:14:20|6303.8|6302.8|6303.5|6302.5|6304|6303|6303|6302|5
1621494870000|2021-05-20 07:14:30|6303.8|6302.8|6303.8|6302.8|6304|6303|6303.5|6302.5|3
1621494880000|2021-05-20 07:14:40|6303.5|6302.5|6303|6302|6303.8|6302.8|6302.5|6301.5|8
1621494890000|2021-05-20 07:14:50|6303.3|6302.3|6303|6302|6303.8|6302.8|6303|6302|3
1621494900000|2021-05-20 07:15:00|6303.3|6302.3|6303.5|6302.5|6304|6303|6303|6302|22
1621494910000|2021-05-20 07:15:10|6303.8|6302.8|6306.3|6305.3|6306.5|6305.5|6303.8|6302.8|28
1621494920000|2021-05-20 07:15:20|6306.5|6305.5|6305.3|6304.3|6306.5|6305.5|6305|6304|44
1621494930000|2021-05-20 07:15:30|6305.5|6304.5|6304.5|6303.5|6305.5|6304.5|6304|6303|4
1621494940000|2021-05-20 07:15:40|6304.8|6303.8|6304.5|6303.5|6305|6304|6304.5|6303.5|3
1621494950000|2021-05-20 07:15:50|6304.3|6303.3|6306|6305|6306.3|6305.3|6304|6303|12
1621494960000|2021-05-20 07:16:00|6306.3|6305.3|6307|6306|6307|6306|6306.3|6305.3|6
1621494970000|2021-05-20 07:16:10|6306.8|6305.8|6307.5|6306.5|6307.8|6306.8|6306.3|6305.3|15
1621494980000|2021-05-20 07:16:20|6307.3|6306.3|6307.5|6306.5|6307.8|6306.8|6307.3|6306.3|2
1621494990000|2021-05-20 07:16:30|6307.8|6306.8|6308.3|6307.3|6309.3|6308.3|6307.5|6306.5|37
1621495000000|2021-05-20 07:16:40|6308.5|6307.5|6306.5|6305.5|6308.8|6307.8|6305.5|6304.5|27
1621495010000|2021-05-20 07:16:50|6306.3|6305.3|6306|6305|6307|6306|6305.8|6304.8|11
1621495020000|2021-05-20 07:17:00|6306.3|6305.3|6307|6306|6307.3|6306.3|6305.5|6304.5|13
1621495030000|2021-05-20 07:17:10|6306.8|6305.8|6306|6305|6306.8|6305.8|6305.8|6304.8|22
1621495040000|2021-05-20 07:17:20|6305.8|6304.8|6306.8|6305.8|6307.3|6306.3|6305.8|6304.8|18
1621495050000|2021-05-20 07:17:30|6307|6306|6306.3|6305.3|6307.3|6306.3|6306|6305|8
1621495060000|2021-05-20 07:17:40|6306|6305|6306|6305|6306.5|6305.5|6306|6305|8
1621495070000|2021-05-20 07:17:50|6306.3|6305.3|6307.5|6306.5|6308|6307|6306.3|6305.3|23
1621495080000|2021-05-20 07:18:00|6307.3|6306.3|6306.8|6305.8|6307.8|6306.8|6306.8|6305.8|11
1621495090000|2021-05-20 07:18:10|6307|6306|6306.3|6305.3|6307|6306|6306.3|6305.3|18
1621495100000|2021-05-20 07:18:20|6306.5|6305.5|6307.5|6306.5|6307.8|6306.8|6306.5|6305.5|6
1621495110000|2021-05-20 07:18:30|6307.8|6306.8|6308|6307|6309|6308|6307.8|6306.8|13
1621495120000|2021-05-20 07:18:40|6308.3|6307.3|6308.8|6307.8|6308.8|6307.8|6307.3|6306.3|16
1621495130000|2021-05-20 07:18:50|6309|6308|6309.5|6308.5|6309.5|6308.5|6308.8|6307.8|37
1621495140000|2021-05-20 07:19:00|6309.8|6308.8|6310.3|6309.3|6310.3|6309.3|6309.3|6308.3|16
1621495150000|2021-05-20 07:19:10|6310.5|6309.5|6312.5|6311.5|6312.8|6311.8|6310.5|6309.5|60
1621495160000|2021-05-20 07:19:20|6312.3|6311.3|6311.8|6310.8|6312.5|6311.5|6311.5|6310.5|7
1621495170000|2021-05-20 07:19:30|6312|6311|6310|6309|6312|6311|6309.3|6308.3|28
1621495180000|2021-05-20 07:19:40|6309.8|6308.8|6309|6308|6310.3|6309.3|6309|6308|18
1621495190000|2021-05-20 07:19:50|6308.8|6307.8|6309|6308|6309.3|6308.3|6308.3|6307.3|33
1621495200000|2021-05-20 07:20:00|6309.3|6308.3|6309.5|6308.5|6309.5|6308.5|6308.8|6307.8|7
1621495210000|2021-05-20 07:20:10|6309.3|6308.3|6309.5|6308.5|6310|6309|6309.3|6308.3|7
1621495220000|2021-05-20 07:20:20|6309.8|6308.8|6308.5|6307.5|6310.5|6309.5|6308.3|6307.3|14
1621495230000|2021-05-20 07:20:30|6308.3|6307.3|6308|6307|6308.8|6307.8|6307.8|6306.8|11
1621495240000|2021-05-20 07:20:40|6307.8|6306.8|6307|6306|6308.3|6307.3|6306.8|6305.8|10
1621495250000|2021-05-20 07:20:50|6307.3|6306.3|6305.5|6304.5|6307.5|6306.5|6305.3|6304.3|20
1621495260000|2021-05-20 07:21:00|6305.8|6304.8|6306|6305|6306|6305|6305.5|6304.5|12
1621495270000|2021-05-20 07:21:10|6305.8|6304.8|6308.3|6307.3|6308.8|6307.8|6305.8|6304.8|16
1621495280000|2021-05-20 07:21:20|6308.5|6307.5|6308|6307|6308.8|6307.8|6307.8|6306.8|19
1621495290000|2021-05-20 07:21:30|6307.8|6306.8|6308.3|6307.3|6308.5|6307.5|6307.8|6306.8|4
1621495300000|2021-05-20 07:21:40|6308.5|6307.5|6310.3|6309.3|6310.3|6309.3|6308.5|6307.5|45
1621495310000|2021-05-20 07:21:50|6310.8|6309.8|6313.8|6312.8|6314.8|6313.8|6310.8|6309.8|82
1621495320000|2021-05-20 07:22:00|6314|6313|6315.3|6314.3|6315.5|6314.5|6313.8|6312.8|68
1621495330000|2021-05-20 07:22:10|6315|6314|6315.8|6314.8|6315.8|6314.8|6315|6314|6
1621495340000|2021-05-20 07:22:20|6315.5|6314.5|6313.3|6312.3|6315.5|6314.5|6312.8|6311.8|40
1621495350000|2021-05-20 07:22:30|6313.5|6312.5|6313.5|6312.5|6314|6313|6313|6312|8
1621495360000|2021-05-20 07:22:40|6313.8|6312.8|6313|6312|6314|6313|6312.8|6311.8|10
1621495370000|2021-05-20 07:22:50|6313.3|6312.3|6311.5|6310.5|6313.3|6312.3|6311.3|6310.3|27
1621495380000|2021-05-20 07:23:00|6311.8|6310.8|6311.8|6310.8|6312.3|6311.3|6311.5|6310.5|12
1621495390000|2021-05-20 07:23:10|6312|6311|6311.3|6310.3|6313.5|6312.5|6311.3|6310.3|52
1621495400000|2021-05-20 07:23:20|6311.5|6310.5|6311.3|6310.3|6311.8|6310.8|6311|6310|26
1621495410000|2021-05-20 07:23:30|6311.5|6310.5|6310.8|6309.8|6311.8|6310.8|6310|6309|19
1621495420000|2021-05-20 07:23:40|6310.5|6309.5|6311.3|6310.3|6311.3|6310.3|6309.8|6308.8|22
1621495430000|2021-05-20 07:23:50|6311|6310|6310.5|6309.5|6311|6310|6310.3|6309.3|10
1621495440000|2021-05-20 07:24:00|6310.3|6309.3|6309.5|6308.5|6310.8|6309.8|6309.3|6308.3|14
1621495450000|2021-05-20 07:24:10|6309.3|6308.3|6308.8|6307.8|6309.3|6308.3|6308.5|6307.5|9
1621495460000|2021-05-20 07:24:20|6308.5|6307.5|6307.5|6306.5|6308.5|6307.5|6307.3|6306.3|23
1621495470000|2021-05-20 07:24:30|6307.8|6306.8|6308.3|6307.3|6308.5|6307.5|6307.5|6306.5|8
1621495480000|2021-05-20 07:24:40|6308|6307|6307.5|6306.5|6308.3|6307.3|6307.3|6306.3|13
1621495490000|2021-05-20 07:24:50|6307.8|6306.8|6307|6306|6307.8|6306.8|6306.3|6305.3|9
1621495500000|2021-05-20 07:25:00|6307.3|6306.3|6307.5|6306.5|6307.5|6306.5|6306.8|6305.8|15
1621495510000|2021-05-20 07:25:10|6307.8|6306.8|6308.5|6307.5|6309|6308|6307.8|6306.8|5
1621495520000|2021-05-20 07:25:20|6308.8|6307.8|6309.5|6308.5|6309.5|6308.5|6308.3|6307.3|17
1621495530000|2021-05-20 07:25:30|6309.3|6308.3|6308.8|6307.8|6310|6309|6308.8|6307.8|11
1621495540000|2021-05-20 07:25:40|6309|6308|6306|6305|6309.3|6308.3|6306|6305|36
1621495550000|2021-05-20 07:25:50|6306.3|6305.3|6305.3|6304.3|6306.3|6305.3|6304.8|6303.8|8
1621495560000|2021-05-20 07:26:00|6305.5|6304.5|6305.5|6304.5|6306.3|6305.3|6305.3|6304.3|18
1621495570000|2021-05-20 07:26:10|6305.8|6304.8|6304.8|6303.8|6305.8|6304.8|6304.8|6303.8|8
1621495580000|2021-05-20 07:26:20|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|3
1621495590000|2021-05-20 07:26:30|6303.3|6302.3|6302.3|6301.3|6303.8|6302.8|6302.3|6301.3|23
1621495600000|2021-05-20 07:26:40|6302|6301|6304|6303|6304.3|6303.3|6301.5|6300.5|23
1621495610000|2021-05-20 07:26:50|6304.3|6303.3|6304.5|6303.5|6304.5|6303.5|6304.3|6303.3|5
1621495620000|2021-05-20 07:27:00|6304.8|6303.8|6305.5|6304.5|6305.8|6304.8|6304.8|6303.8|9
1621495630000|2021-05-20 07:27:10|6305.8|6304.8|6307.3|6306.3|6307.3|6306.3|6305.8|6304.8|9
1621495640000|2021-05-20 07:27:20|6307.5|6306.5|6305.3|6304.3|6307.5|6306.5|6304.8|6303.8|11
1621495650000|2021-05-20 07:27:30|6305|6304|6305.8|6304.8|6306.3|6305.3|6305|6304|171
1621495660000|2021-05-20 07:27:40|6306|6305|6306|6305|6306.5|6305.5|6305.8|6304.8|6
1621495670000|2021-05-20 07:27:50|6305.8|6304.8|6305|6304|6305.8|6304.8|6304.5|6303.5|15
1621495680000|2021-05-20 07:28:00|6305.3|6304.3|6305|6304|6305.8|6304.8|6303.8|6302.8|43
1621495690000|2021-05-20 07:28:10|6304.8|6303.8|6304.3|6303.3|6305|6304|6304|6303|2
1621495700000|2021-05-20 07:28:20|6304.5|6303.5|6305|6304|6305.8|6304.8|6304.3|6303.3|7
1621495710000|2021-05-20 07:28:30|6305.3|6304.3|6304.8|6303.8|6305.3|6304.3|6304.5|6303.5|0
1621495720000|2021-05-20 07:28:40|6304.5|6303.5|6305|6304|6305|6304|6304|6303|11
1621495730000|2021-05-20 07:28:50|6305.3|6304.3|6305.5|6304.5|6306.3|6305.3|6305|6304|32
1621495740000|2021-05-20 07:29:00|6305.3|6304.3|6306.3|6305.3|6306.3|6305.3|6305.3|6304.3|68
1621495750000|2021-05-20 07:29:10|6306.5|6305.5|6307.3|6306.3|6307.5|6306.5|6306.3|6305.3|10
1621495760000|2021-05-20 07:29:20|6307|6306|6307.5|6306.5|6307.5|6306.5|6307|6306|14
1621495770000|2021-05-20 07:29:30|6307.3|6306.3|6307|6306|6307.3|6306.3|6307|6306|12
1621495780000|2021-05-20 07:29:40|6307.3|6306.3|6307.5|6306.5|6307.5|6306.5|6307|6306|1
1621495790000|2021-05-20 07:29:50|6307.3|6306.3|6306.5|6305.5|6307.5|6306.5|6306|6305|10
1621495800000|2021-05-20 07:30:00|6306.3|6305.3|6307.5|6306.5|6307.5|6306.5|6305.5|6304.5|251
1621495810000|2021-05-20 07:30:10|6307.8|6306.8|6307.8|6306.8|6308|6307|6307|6306|8
1621495820000|2021-05-20 07:30:20|6308|6307|6307.8|6306.8|6308.3|6307.3|6307.5|6306.5|5
1621495830000|2021-05-20 07:30:30|6308|6307|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|4
1621495840000|2021-05-20 07:30:40|6308|6307|6305.8|6304.8|6308.3|6307.3|6305|6304|39
1621495850000|2021-05-20 07:30:50|6305.5|6304.5|6303.8|6302.8|6305.5|6304.5|6303.8|6302.8|23
1621495860000|2021-05-20 07:31:00|6304|6303|6303.3|6302.3|6304.3|6303.3|6303.3|6302.3|29
1621495870000|2021-05-20 07:31:10|6303.5|6302.5|6304|6303|6304|6303|6303.5|6302.5|4
1621495880000|2021-05-20 07:31:20|6303.8|6302.8|6305|6304|6305.5|6304.5|6303.8|6302.8|10
1621495890000|2021-05-20 07:31:30|6305.3|6304.3|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|4
1621495900000|2021-05-20 07:31:40|6305|6304|6305.8|6304.8|6306|6305|6305|6304|9
1621495910000|2021-05-20 07:31:50|6306|6305|6306|6305|6306.3|6305.3|6305.5|6304.5|6
1621495920000|2021-05-20 07:32:00|6306.3|6305.3|6306.5|6305.5|6307|6306|6306.3|6305.3|7
1621495930000|2021-05-20 07:32:10|6306.8|6305.8|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|10
1621495940000|2021-05-20 07:32:20|6307.5|6306.5|6307.5|6306.5|6308|6307|6307.3|6306.3|11
1621495950000|2021-05-20 07:32:30|6307.3|6306.3|6306|6305|6307.3|6306.3|6306|6305|5
1621495960000|2021-05-20 07:32:40|6305.8|6304.8|6304.5|6303.5|6305.8|6304.8|6304.3|6303.3|4
1621495970000|2021-05-20 07:32:50|6304.8|6303.8|6305|6304|6305.3|6304.3|6304.5|6303.5|17
1621495980000|2021-05-20 07:33:00|6304.8|6303.8|6305.3|6304.3|6305.5|6304.5|6304.8|6303.8|12
1621495990000|2021-05-20 07:33:10|6305.5|6304.5|6306.8|6305.8|6307|6306|6305.3|6304.3|5
1621496000000|2021-05-20 07:33:20|6306.5|6305.5|6306.3|6305.3|6306.5|6305.5|6305.8|6304.8|19
1621496010000|2021-05-20 07:33:30|6306|6305|6305.8|6304.8|6306|6305|6305.5|6304.5|3
1621496020000|2021-05-20 07:33:40|6305.5|6304.5|6305|6304|6305.5|6304.5|6304.5|6303.5|16
1621496030000|2021-05-20 07:33:50|6305.3|6304.3|6305.5|6304.5|6306|6305|6305|6304|6
1621496040000|2021-05-20 07:34:00|6305.8|6304.8|6305.3|6304.3|6305.8|6304.8|6305|6304|8
1621496050000|2021-05-20 07:34:10|6305|6304|6303.8|6302.8|6305.3|6304.3|6303.8|6302.8|6
1621496060000|2021-05-20 07:34:20|6304.3|6303.3|6303.8|6302.8|6304.3|6303.3|6303.8|6302.8|5
1621496070000|2021-05-20 07:34:30|6303.5|6302.5|6304|6303|6304.3|6303.3|6302.5|6301.5|8
1621496080000|2021-05-20 07:34:40|6304.3|6303.3|6305.3|6304.3|6305.8|6304.8|6304|6303|7
1621496090000|2021-05-20 07:34:50|6305.5|6304.5|6306|6305|6306.5|6305.5|6305.5|6304.5|13
1621496100000|2021-05-20 07:35:00|6305.8|6304.8|6307|6306|6307|6306|6305.8|6304.8|10
1621496110000|2021-05-20 07:35:10|6307.3|6306.3|6307.3|6306.3|6307.5|6306.5|6306.8|6305.8|29
1621496120000|2021-05-20 07:35:20|6307|6306|6306.8|6305.8|6307|6306|6306|6305|5
1621496130000|2021-05-20 07:35:30|6306.5|6305.5|6308.3|6307.3|6308.3|6307.3|6306.5|6305.5|42
1621496140000|2021-05-20 07:35:40|6308|6307|6308.5|6307.5|6308.8|6307.8|6308|6307|35
1621496150000|2021-05-20 07:35:50|6308.8|6307.8|6309|6308|6309|6308|6308.3|6307.3|7
1621496160000|2021-05-20 07:36:00|6309.3|6308.3|6309.5|6308.5|6309.8|6308.8|6309|6308|19
1621496170000|2021-05-20 07:36:10|6309.3|6308.3|6310.5|6309.5|6310.5|6309.5|6309|6308|5
1621496180000|2021-05-20 07:36:20|6310.3|6309.3|6309.3|6308.3|6310.3|6309.3|6309.3|6308.3|11
1621496190000|2021-05-20 07:36:30|6309.5|6308.5|6308.5|6307.5|6309.8|6308.8|6308.3|6307.3|10
1621496200000|2021-05-20 07:36:40|6308.3|6307.3|6308.5|6307.5|6308.5|6307.5|6307.5|6306.5|9
1621496210000|2021-05-20 07:36:50|6308.3|6307.3|6308.5|6307.5|6308.5|6307.5|6308.3|6307.3|0
1621496220000|2021-05-20 07:37:00|6308.8|6307.8|6307.5|6306.5|6308.8|6307.8|6307.3|6306.3|6
1621496230000|2021-05-20 07:37:10|6307.3|6306.3|6306.8|6305.8|6307.3|6306.3|6306.3|6305.3|25
1621496240000|2021-05-20 07:37:20|6306.5|6305.5|6305.5|6304.5|6306.8|6305.8|6305.5|6304.5|6
1621496250000|2021-05-20 07:37:30|6305.3|6304.3|6305.3|6304.3|6305.5|6304.5|6304.5|6303.5|7
1621496260000|2021-05-20 07:37:40|6305|6304|6306.3|6305.3|6306.3|6305.3|6304.8|6303.8|1
1621496270000|2021-05-20 07:37:50|6306.5|6305.5|6306.3|6305.3|6306.5|6305.5|6306|6305|13
1621496280000|2021-05-20 07:38:00|6306|6305|6307|6306|6307.3|6306.3|6306|6305|12
1621496290000|2021-05-20 07:38:10|6306.8|6305.8|6305.3|6304.3|6306.8|6305.8|6305.3|6304.3|2
1621496300000|2021-05-20 07:38:20|6305|6304|6304.5|6303.5|6305.3|6304.3|6304.3|6303.3|5
1621496310000|2021-05-20 07:38:30|6304.8|6303.8|6304.3|6303.3|6305|6304|6304.3|6303.3|9
1621496320000|2021-05-20 07:38:40|6304|6303|6304.3|6303.3|6304.5|6303.5|6304|6303|1
1621496330000|2021-05-20 07:38:50|6304.5|6303.5|6304.5|6303.5|6304.8|6303.8|6304.3|6303.3|2
1621496340000|2021-05-20 07:39:00|6304.8|6303.8|6305.8|6304.8|6305.8|6304.8|6304.8|6303.8|10
1621496350000|2021-05-20 07:39:10|6305.5|6304.5|6305.8|6304.8|6305.8|6304.8|6305.3|6304.3|4
1621496360000|2021-05-20 07:39:20|6305.5|6304.5|6307.5|6306.5|6307.8|6306.8|6305.5|6304.5|23
1621496370000|2021-05-20 07:39:30|6307.8|6306.8|6307.5|6306.5|6307.8|6306.8|6307|6306|9
1621496380000|2021-05-20 07:39:40|6307.8|6306.8|6308|6307|6308.3|6307.3|6307.8|6306.8|7
1621496390000|2021-05-20 07:39:50|6307.8|6306.8|6307.5|6306.5|6308.3|6307.3|6307.5|6306.5|7
1621496400000|2021-05-20 07:40:00|6307|6306|6308|6307|6308.3|6307.3|6307|6306|21
1621496410000|2021-05-20 07:40:10|6308.3|6307.3|6308|6307|6308.8|6307.8|6308|6307|2
1621496420000|2021-05-20 07:40:20|6307.8|6306.8|6307.3|6306.3|6308|6307|6306.8|6305.8|10
1621496430000|2021-05-20 07:40:30|6307.5|6306.5|6307.3|6306.3|6307.5|6306.5|6306.8|6305.8|2
1621496440000|2021-05-20 07:40:40|6307|6306|6305|6304|6307.5|6306.5|6305|6304|16
1621496450000|2021-05-20 07:40:50|6305.3|6304.3|6305.3|6304.3|6306|6305|6305|6304|1
1621496460000|2021-05-20 07:41:00|6305.5|6304.5|6305.5|6304.5|6305.5|6304.5|6304.5|6303.5|23
1621496470000|2021-05-20 07:41:10|6305.3|6304.3|6305.3|6304.3|6306.3|6305.3|6305.3|6304.3|0
1621496480000|2021-05-20 07:41:20|6305|6304|6304.3|6303.3|6305.5|6304.5|6304.3|6303.3|3
1621496490000|2021-05-20 07:41:30|6304|6303|6303.8|6302.8|6304.3|6303.3|6303.8|6302.8|2
1621496500000|2021-05-20 07:41:40|6303.5|6302.5|6302.5|6301.5|6303.8|6302.8|6302.5|6301.5|12
1621496510000|2021-05-20 07:41:50|6301.8|6300.8|6301.5|6300.5|6302|6301|6301.5|6300.5|27
1621496520000|2021-05-20 07:42:00|6301.8|6300.8|6300.8|6299.8|6301.8|6300.8|6299.8|6298.8|168
1621496530000|2021-05-20 07:42:10|6300.5|6299.5|6302.5|6301.5|6302.8|6301.8|6300.5|6299.5|9
1621496540000|2021-05-20 07:42:20|6302.8|6301.8|6303|6302|6303.5|6302.5|6302.5|6301.5|1
1621496550000|2021-05-20 07:42:30|6303.3|6302.3|6303.5|6302.5|6303.5|6302.5|6303|6302|4
1621496560000|2021-05-20 07:42:40|6303.3|6302.3|6303|6302|6303.5|6302.5|6303|6302|2
1621496570000|2021-05-20 07:42:50|6303.3|6302.3|6303.8|6302.8|6304|6303|6303|6302|0
1621496580000|2021-05-20 07:43:00|6303.5|6302.5|6301.8|6300.8|6303.5|6302.5|6301.5|6300.5|17
1621496590000|2021-05-20 07:43:10|6302|6301|6303|6302|6303|6302|6301.8|6300.8|7
1621496600000|2021-05-20 07:43:20|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6303|6302|0
1621496610000|2021-05-20 07:43:30|6303.5|6302.5|6301.5|6300.5|6304|6303|6301.5|6300.5|16
1621496620000|2021-05-20 07:43:40|6301.8|6300.8|6301.3|6300.3|6301.8|6300.8|6301|6300|7
1621496630000|2021-05-20 07:43:50|6301|6300|6300|6299|6301.3|6300.3|6299.8|6298.8|9
1621496640000|2021-05-20 07:44:00|6300.3|6299.3|6300.3|6299.3|6300.5|6299.5|6299.8|6298.8|11
1621496650000|2021-05-20 07:44:10|6300.5|6299.5|6300.8|6299.8|6301|6300|6300.3|6299.3|8
1621496660000|2021-05-20 07:44:20|6301|6300|6301.8|6300.8|6301.8|6300.8|6300.8|6299.8|5
1621496670000|2021-05-20 07:44:30|6301.5|6300.5|6301.5|6300.5|6302.5|6301.5|6301.5|6300.5|5
1621496680000|2021-05-20 07:44:40|6301.8|6300.8|6300.3|6299.3|6301.8|6300.8|6300.3|6299.3|9
1621496690000|2021-05-20 07:44:50|6300|6299|6300.3|6299.3|6300.3|6299.3|6299.8|6298.8|1
1621496700000|2021-05-20 07:45:00|6300.5|6299.5|6301.8|6300.8|6301.8|6300.8|6300|6299|9
1621496710000|2021-05-20 07:45:10|6301.5|6300.5|6302|6301|6302.3|6301.3|6301.5|6300.5|2
1621496720000|2021-05-20 07:45:20|6302.3|6301.3|6302.3|6301.3|6302.8|6301.8|6302|6301|10
1621496730000|2021-05-20 07:45:30|6302|6301|6303|6302|6303.5|6302.5|6302|6301|11
1621496740000|2021-05-20 07:45:40|6303.3|6302.3|6303.3|6302.3|6303.3|6302.3|6302.5|6301.5|1
1621496750000|2021-05-20 07:45:50|6303|6302|6303.5|6302.5|6303.8|6302.8|6303|6302|4
1621496760000|2021-05-20 07:46:00|6303.8|6302.8|6303.8|6302.8|6304|6303|6303.5|6302.5|7
1621496770000|2021-05-20 07:46:10|6303.5|6302.5|6303|6302|6303.5|6302.5|6302.8|6301.8|6
1621496780000|2021-05-20 07:46:20|6302.8|6301.8|6304.8|6303.8|6305|6304|6302.8|6301.8|22
1621496790000|2021-05-20 07:46:30|6304.5|6303.5|6304.3|6303.3|6305|6304|6304|6303|21
1621496800000|2021-05-20 07:46:40|6305|6304|6305.3|6304.3|6305.3|6304.3|6304.5|6303.5|83
1621496810000|2021-05-20 07:46:50|6305|6304|6306|6305|6306.3|6305.3|6305|6304|9
1621496820000|2021-05-20 07:47:00|6306.3|6305.3|6306|6305|6306.3|6305.3|6305.5|6304.5|4
1621496830000|2021-05-20 07:47:10|6305.8|6304.8|6305|6304|6305.8|6304.8|6304.3|6303.3|4
1621496840000|2021-05-20 07:47:20|6304.8|6303.8|6305.5|6304.5|6305.8|6304.8|6304.8|6303.8|5
1621496850000|2021-05-20 07:47:30|6305.3|6304.3|6305.5|6304.5|6305.5|6304.5|6305.3|6304.3|0
1621496860000|2021-05-20 07:47:40|6305.8|6304.8|6306|6305|6306|6305|6305.3|6304.3|15
1621496870000|2021-05-20 07:47:50|6305.8|6304.8|6305|6304|6305.8|6304.8|6304.8|6303.8|1
1621496880000|2021-05-20 07:48:00|6304.8|6303.8|6303.8|6302.8|6305|6304|6303.5|6302.5|5
1621496890000|2021-05-20 07:48:10|6303.5|6302.5|6303.5|6302.5|6303.8|6302.8|6303|6302|0
1621496900000|2021-05-20 07:48:20|6303.3|6302.3|6302.5|6301.5|6303.3|6302.3|6302.3|6301.3|0
1621496910000|2021-05-20 07:48:30|6302.8|6301.8|6302.8|6301.8|6303.3|6302.3|6302.8|6301.8|17
1621496920000|2021-05-20 07:48:40|6303|6302|6303|6302|6304|6303|6303|6302|16
1621496930000|2021-05-20 07:48:50|6303.3|6302.3|6302.5|6301.5|6303.3|6302.3|6302.5|6301.5|110
1621496940000|2021-05-20 07:49:00|6302.3|6301.3|6302.3|6301.3|6302.8|6301.8|6301.5|6300.5|309
1621496950000|2021-05-20 07:49:10|6302.5|6301.5|6302.5|6301.5|6302.8|6301.8|6302.3|6301.3|4
1621496960000|2021-05-20 07:49:20|6302.8|6301.8|6302|6301|6302.8|6301.8|6302|6301|4
1621496970000|2021-05-20 07:49:30|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|6302|6301|1
1621496980000|2021-05-20 07:49:40|6302|6301|6302.3|6301.3|6302.5|6301.5|6301.8|6300.8|6
1621496990000|2021-05-20 07:49:50|6302|6301|6301.5|6300.5|6302|6301|6301|6300|5
1621497000000|2021-05-20 07:50:00|6301.8|6300.8|6302|6301|6302.5|6301.5|6301.5|6300.5|6
1621497010000|2021-05-20 07:50:10|6302.3|6301.3|6302.3|6301.3|6302.5|6301.5|6302.3|6301.3|3
1621497020000|2021-05-20 07:50:20|6302.5|6301.5|6301.3|6300.3|6302.5|6301.5|6300.8|6299.8|12
1621497030000|2021-05-20 07:50:30|6301|6300|6300.3|6299.3|6301.3|6300.3|6300.3|6299.3|5
1621497040000|2021-05-20 07:50:40|6300.5|6299.5|6300.3|6299.3|6300.8|6299.8|6299.8|6298.8|11
1621497050000|2021-05-20 07:50:50|6300.5|6299.5|6298.5|6297.5|6300.5|6299.5|6298.5|6297.5|11
1621497060000|2021-05-20 07:51:00|6299|6298|6299|6298|6299|6298|6298.5|6297.5|10
1621497070000|2021-05-20 07:51:10|6298.8|6297.8|6297.5|6296.5|6298.8|6297.8|6297.5|6296.5|7
1621497080000|2021-05-20 07:51:20|6297.3|6296.3|6298|6297|6298|6297|6297|6296|4
1621497090000|2021-05-20 07:51:30|6297.8|6296.8|6297|6296|6298|6297|6296.8|6295.8|4
1621497100000|2021-05-20 07:51:40|6297.3|6296.3|6297|6296|6297.5|6296.5|6297|6296|0
1621497110000|2021-05-20 07:51:50|6297.3|6296.3|6298|6297|6298.3|6297.3|6297|6296|5
1621497120000|2021-05-20 07:52:00|6297.8|6296.8|6297.8|6296.8|6298.3|6297.3|6297.3|6296.3|8
1621497130000|2021-05-20 07:52:10|6298|6297|6297|6296|6298|6297|6297|6296|7
1621497140000|2021-05-20 07:52:20|6297.3|6296.3|6297|6296|6297.3|6296.3|6296.8|6295.8|3
1621497150000|2021-05-20 07:52:30|6297.3|6296.3|6298|6297|6298|6297|6297|6296|11
1621497160000|2021-05-20 07:52:40|6298.3|6297.3|6298|6297|6299|6298|6298|6297|10
1621497170000|2021-05-20 07:52:50|6298.3|6297.3|6299.3|6298.3|6299.3|6298.3|6298|6297|2
1621497180000|2021-05-20 07:53:00|6299.5|6298.5|6300.5|6299.5|6300.5|6299.5|6299.5|6298.5|5
1621497190000|2021-05-20 07:53:10|6300.8|6299.8|6300.8|6299.8|6301|6300|6300.5|6299.5|3
1621497200000|2021-05-20 07:53:20|6301|6300|6301.8|6300.8|6302|6301|6300.8|6299.8|3
1621497210000|2021-05-20 07:53:30|6301.5|6300.5|6302|6301|6302.3|6301.3|6301.3|6300.3|5
1621497220000|2021-05-20 07:53:40|6302.3|6301.3|6302|6301|6302.5|6301.5|6302|6301|12
1621497230000|2021-05-20 07:53:50|6301.8|6300.8|6302.3|6301.3|6302.8|6301.8|6301.8|6300.8|17
1621497240000|2021-05-20 07:54:00|6302|6301|6302|6301|6302.3|6301.3|6301.5|6300.5|2
1621497250000|2021-05-20 07:54:10|6302.3|6301.3|6303.5|6302.5|6303.8|6302.8|6302|6301|9
1621497260000|2021-05-20 07:54:20|6303.8|6302.8|6304|6303|6304.5|6303.5|6303.5|6302.5|2
1621497270000|2021-05-20 07:54:30|6304.3|6303.3|6304.5|6303.5|6304.8|6303.8|6304|6303|1
1621497280000|2021-05-20 07:54:40|6304|6303|6304.3|6303.3|6305|6304|6304|6303|2
1621497290000|2021-05-20 07:54:50|6303|6302|6302|6301|6303.3|6302.3|6302|6301|22
1621497300000|2021-05-20 07:55:00|6301.8|6300.8|6302.8|6301.8|6302.8|6301.8|6301.8|6300.8|6
1621497310000|2021-05-20 07:55:10|6302.5|6301.5|6303|6302|6303|6302|6302|6301|4
1621497320000|2021-05-20 07:55:20|6303.3|6302.3|6303.3|6302.3|6303.5|6302.5|6303|6302|0
1621497330000|2021-05-20 07:55:30|6303.5|6302.5|6303.5|6302.5|6304.3|6303.3|6303.3|6302.3|3
1621497340000|2021-05-20 07:55:40|6303.3|6302.3|6303|6302|6303.3|6302.3|6303|6302|0
1621497350000|2021-05-20 07:55:50|6302.8|6301.8|6302.5|6301.5|6302.8|6301.8|6301.8|6300.8|24
1621497360000|2021-05-20 07:56:00|6302.8|6301.8|6303.5|6302.5|6303.8|6302.8|6302.8|6301.8|17
1621497370000|2021-05-20 07:56:10|6303.8|6302.8|6303|6302|6304|6303|6303|6302|4
1621497380000|2021-05-20 07:56:20|6303.3|6302.3|6303.8|6302.8|6303.8|6302.8|6303|6302|0
1621497390000|2021-05-20 07:56:30|6303.5|6302.5|6301.8|6300.8|6303.5|6302.5|6301.8|6300.8|7
1621497400000|2021-05-20 07:56:40|6301.5|6300.5|6301.5|6300.5|6301.8|6300.8|6301.3|6300.3|5
1621497410000|2021-05-20 07:56:50|6301.8|6300.8|6302|6301|6302.3|6301.3|6301.8|6300.8|3
1621497420000|2021-05-20 07:57:00|6302.3|6301.3|6302|6301|6302.5|6301.5|6302|6301|13
1621497430000|2021-05-20 07:57:10|6301.8|6300.8|6302.5|6301.5|6303|6302|6301.8|6300.8|6
1621497440000|2021-05-20 07:57:20|6302.8|6301.8|6303|6302|6303.3|6302.3|6302.8|6301.8|2
1621497450000|2021-05-20 07:57:30|6303.3|6302.3|6303.5|6302.5|6303.8|6302.8|6303|6302|32
1621497460000|2021-05-20 07:57:40|6303.3|6302.3|6300.5|6299.5|6303.5|6302.5|6300.5|6299.5|8
1621497470000|2021-05-20 07:57:50|6300.8|6299.8|6300.5|6299.5|6300.8|6299.8|6300.3|6299.3|6
1621497480000|2021-05-20 07:58:00|6300.8|6299.8|6301|6300|6301.3|6300.3|6300.5|6299.5|2
1621497490000|2021-05-20 07:58:10|6301.3|6300.3|6302.5|6301.5|6302.5|6301.5|6301|6300|21
1621497500000|2021-05-20 07:58:20|6302.3|6301.3|6303.3|6302.3|6303.5|6302.5|6302|6301|45
1621497510000|2021-05-20 07:58:30|6303.5|6302.5|6304.5|6303.5|6304.5|6303.5|6303.5|6302.5|4
1621497520000|2021-05-20 07:58:40|6304.3|6303.3|6304.5|6303.5|6304.8|6303.8|6304|6303|2
1621497530000|2021-05-20 07:58:50|6304.8|6303.8|6302.8|6301.8|6304.8|6303.8|6302.5|6301.5|9
1621497540000|2021-05-20 07:59:00|6302.5|6301.5|6304.5|6303.5|6304.5|6303.5|6302.5|6301.5|3
1621497550000|2021-05-20 07:59:10|6304.3|6303.3|6304.3|6303.3|6304.8|6303.8|6304.3|6303.3|1
1621497560000|2021-05-20 07:59:20|6304|6303|6304|6303|6304.5|6303.5|6304|6303|2
1621497570000|2021-05-20 07:59:30|6303.8|6302.8|6305|6304|6305|6304|6303.8|6302.8|21
1621497580000|2021-05-20 07:59:40|6305.3|6304.3|6304.3|6303.3|6305.3|6304.3|6304.3|6303.3|16
1621497590000|2021-05-20 07:59:50|6304.5|6303.5|6304|6303|6304.5|6303.5|6304|6303|2
1621497600000|2021-05-20 08:00:00|6303.8|6302.8|6303.5|6302.5|6304.3|6303.3|6303.5|6302.5|91
1621497610000|2021-05-20 08:00:10|6303.3|6302.3|6301.8|6300.8|6303.3|6302.3|6301.8|6300.8|21
1621497620000|2021-05-20 08:00:20|6302|6301|6302|6301|6302.5|6301.5|6302|6301|16
1621497630000|2021-05-20 08:00:30|6302.3|6301.3|6303.3|6302.3|6303.5|6302.5|6302|6301|12
1621497640000|2021-05-20 08:00:40|6303.5|6302.5|6303.5|6302.5|6303.8|6302.8|6303.3|6302.3|17
1621497650000|2021-05-20 08:00:50|6303.8|6302.8|6304.5|6303.5|6304.8|6303.8|6303.5|6302.5|11
1621497660000|2021-05-20 08:01:00|6304.3|6303.3|6305|6304|6305|6304|6304.3|6303.3|1
1621497670000|2021-05-20 08:01:10|6304.8|6303.8|6304|6303|6304.8|6303.8|6303.5|6302.5|6
1621497680000|2021-05-20 08:01:20|6303.5|6302.5|6303.8|6302.8|6304|6303|6303.5|6302.5|1107
1621497690000|2021-05-20 08:01:30|6304|6303|6304.3|6303.3|6304.3|6303.3|6303.8|6302.8|16
1621497700000|2021-05-20 08:01:40|6304|6303|6303.8|6302.8|6304|6303|6303|6302|1069
1621497710000|2021-05-20 08:01:50|6303.5|6302.5|6304.3|6303.3|6304.3|6303.3|6303.3|6302.3|20
1621497720000|2021-05-20 08:02:00|6304.5|6303.5|6304|6303|6304.5|6303.5|6304|6303|11
1621497730000|2021-05-20 08:02:10|6303.8|6302.8|6304.5|6303.5|6304.5|6303.5|6303.8|6302.8|5
1621497740000|2021-05-20 08:02:20|6304.8|6303.8|6304.5|6303.5|6304.8|6303.8|6304.3|6303.3|2
1621497750000|2021-05-20 08:02:30|6304.3|6303.3|6304|6303|6304.3|6303.3|6304|6303|9
1621497760000|2021-05-20 08:02:40|6304.3|6303.3|6304.3|6303.3|6304.5|6303.5|6304|6303|26
1621497770000|2021-05-20 08:02:50|6304|6303|6304|6303|6304.3|6303.3|6304|6303|13
1621497780000|2021-05-20 08:03:00|6304.3|6303.3|6303|6302|6304.5|6303.5|6303|6302|106
1621497790000|2021-05-20 08:03:10|6303.3|6302.3|6303|6302|6303.3|6302.3|6303|6302|5
1621497800000|2021-05-20 08:03:20|6302.8|6301.8|6304|6303|6304.8|6303.8|6302.8|6301.8|19
1621497810000|2021-05-20 08:03:30|6303.8|6302.8|6304|6303|6304|6303|6302.5|6301.5|54
1621497820000|2021-05-20 08:03:40|6304.3|6303.3|6304.5|6303.5|6304.5|6303.5|6304|6303|7
1621497830000|2021-05-20 08:03:50|6304.8|6303.8|6305.5|6304.5|6305.5|6304.5|6304.5|6303.5|16
1621497840000|2021-05-20 08:04:00|6305.3|6304.3|6304.5|6303.5|6305.3|6304.3|6304.5|6303.5|393
1621497850000|2021-05-20 08:04:10|6304|6303|6303.3|6302.3|6304.3|6303.3|6302.8|6301.8|76
1621497860000|2021-05-20 08:04:20|6303|6302|6303|6302|6303.3|6302.3|6302.8|6301.8|6
1621497870000|2021-05-20 08:04:30|6303.3|6302.3|6303.5|6302.5|6304.3|6303.3|6303.3|6302.3|5
1621497880000|2021-05-20 08:04:40|6303.8|6302.8|6303.5|6302.5|6304|6303|6303.5|6302.5|8
1621497890000|2021-05-20 08:04:50|6303.3|6302.3|6304|6303|6304.3|6303.3|6303.3|6302.3|22
1621497900000|2021-05-20 08:05:00|6303.8|6302.8|6304.5|6303.5|6304.5|6303.5|6303.8|6302.8|7
1621497910000|2021-05-20 08:05:10|6304.8|6303.8|6305.5|6304.5|6305.5|6304.5|6304.8|6303.8|14
1621497920000|2021-05-20 08:05:20|6305.3|6304.3|6306.3|6305.3|6306.3|6305.3|6305.3|6304.3|5
1621497930000|2021-05-20 08:05:30|6306.5|6305.5|6306.5|6305.5|6306.8|6305.8|6306.3|6305.3|9
1621497940000|2021-05-20 08:05:40|6306.8|6305.8|6306.5|6305.5|6306.8|6305.8|6306.5|6305.5|2
1621497950000|2021-05-20 08:05:50|6306.3|6305.3|6306.5|6305.5|6306.8|6305.8|6306.3|6305.3|9
1621497960000|2021-05-20 08:06:00|6306.8|6305.8|6307.5|6306.5|6307.5|6306.5|6306|6305|66
1621497970000|2021-05-20 08:06:10|6307.3|6306.3|6307.3|6306.3|6307.8|6306.8|6307|6306|15
1621497980000|2021-05-20 08:06:20|6307|6306|6307.8|6306.8|6307.8|6306.8|6307|6306|17
1621497990000|2021-05-20 08:06:30|6307.5|6306.5|6307|6306|6308|6307|6307|6306|7
1621498000000|2021-05-20 08:06:40|6307.3|6306.3|6308|6307|6308|6307|6307|6306|4
1621498010000|2021-05-20 08:06:50|6308.3|6307.3|6308|6307|6308.3|6307.3|6308|6307|2
1621498020000|2021-05-20 08:07:00|6307.8|6306.8|6308|6307|6308.3|6307.3|6307.8|6306.8|4
1621498030000|2021-05-20 08:07:10|6308.3|6307.3|6306|6305|6308.3|6307.3|6305.8|6304.8|20
1621498040000|2021-05-20 08:07:20|6306.3|6305.3|6305.8|6304.8|6306.3|6305.3|6305.5|6304.5|7
1621498050000|2021-05-20 08:07:30|6306|6305|6305|6304|6306.3|6305.3|6305|6304|4
1621498060000|2021-05-20 08:07:40|6305.3|6304.3|6304.5|6303.5|6305.3|6304.3|6304.3|6303.3|1
1621498070000|2021-05-20 08:07:50|6304.8|6303.8|6304|6303|6304.8|6303.8|6304|6303|5
1621498080000|2021-05-20 08:08:00|6304.3|6303.3|6303.8|6302.8|6304.5|6303.5|6303.8|6302.8|6
1621498090000|2021-05-20 08:08:10|6304|6303|6302.8|6301.8|6304.3|6303.3|6302.5|6301.5|1
1621498100000|2021-05-20 08:08:20|6302.5|6301.5|6301.5|6300.5|6302.5|6301.5|6301|6300|8
1621498110000|2021-05-20 08:08:30|6301.8|6300.8|6301.5|6300.5|6302|6301|6301|6300|2
1621498120000|2021-05-20 08:08:40|6301.8|6300.8|6302.5|6301.5|6302.8|6301.8|6301.8|6300.8|2
1621498130000|2021-05-20 08:08:50|6302.8|6301.8|6301.8|6300.8|6302.8|6301.8|6301.8|6300.8|1
1621498140000|2021-05-20 08:09:00|6302|6301|6302|6301|6302.3|6301.3|6301.8|6300.8|2
1621498150000|2021-05-20 08:09:10|6302.3|6301.3|6303.5|6302.5|6303.5|6302.5|6302.3|6301.3|15
1621498160000|2021-05-20 08:09:20|6303.8|6302.8|6302.5|6301.5|6304.5|6303.5|6302.5|6301.5|40
1621498170000|2021-05-20 08:09:30|6302.3|6301.3|6303|6302|6303.3|6302.3|6302.3|6301.3|6
1621498180000|2021-05-20 08:09:40|6301.5|6300.5|6301.3|6300.3|6301.5|6300.5|6300.5|6299.5|16
1621498190000|2021-05-20 08:09:50|6301.5|6300.5|6302.5|6301.5|6302.5|6301.5|6301.3|6300.3|5
1621498200000|2021-05-20 08:10:00|6302.3|6301.3|6302|6301|6302.5|6301.5|6302|6301|6
1621498210000|2021-05-20 08:10:10|6301.8|6300.8|6301.5|6300.5|6301.8|6300.8|6301.3|6300.3|1
1621498220000|2021-05-20 08:10:20|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6301|6300|6
1621498230000|2021-05-20 08:10:30|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301|6300|2
1621498240000|2021-05-20 08:10:40|6301.3|6300.3|6301.5|6300.5|6301.8|6300.8|6301.3|6300.3|1
1621498250000|2021-05-20 08:10:50|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|6301.8|6300.8|0
1621498260000|2021-05-20 08:11:00|6302|6301|6301.8|6300.8|6302|6301|6301.8|6300.8|3
1621498270000|2021-05-20 08:11:10|6301.5|6300.5|6300.5|6299.5|6301.5|6300.5|6300.5|6299.5|0
1621498280000|2021-05-20 08:11:20|6300.3|6299.3|6300.3|6299.3|6300.8|6299.8|6300|6299|3
1621498290000|2021-05-20 08:11:30|6300|6299|6300.5|6299.5|6301|6300|6300|6299|52
1621498300000|2021-05-20 08:11:40|6300.3|6299.3|6300.8|6299.8|6300.8|6299.8|6300.3|6299.3|3
1621498310000|2021-05-20 08:11:50|6301|6300|6302|6301|6302.3|6301.3|6301|6300|6
1621498320000|2021-05-20 08:12:00|6302.3|6301.3|6302|6301|6302.3|6301.3|6301.8|6300.8|6
1621498330000|2021-05-20 08:12:10|6301.8|6300.8|6302|6301|6302.3|6301.3|6301.8|6300.8|2
1621498340000|2021-05-20 08:12:20|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|6302.3|6301.3|0
1621498350000|2021-05-20 08:12:30|6302|6301|6301.5|6300.5|6302|6301|6301.5|6300.5|7
1621498360000|2021-05-20 08:12:40|6301.8|6300.8|6303|6302|6303|6302|6301.8|6300.8|5
1621498370000|2021-05-20 08:12:50|6302.8|6301.8|6303.5|6302.5|6303.5|6302.5|6302.5|6301.5|4
1621498380000|2021-05-20 08:13:00|6303.3|6302.3|6304|6303|6304|6303|6303.3|6302.3|6
1621498390000|2021-05-20 08:13:10|6303.8|6302.8|6304.3|6303.3|6304.3|6303.3|6303.3|6302.3|11
1621498400000|2021-05-20 08:13:20|6304.5|6303.5|6304.3|6303.3|6304.8|6303.8|6304.3|6303.3|7
1621498410000|2021-05-20 08:13:30|6303.8|6302.8|6304|6303|6304.5|6303.5|6303.8|6302.8|10
1621498420000|2021-05-20 08:13:40|6303.8|6302.8|6303|6302|6304|6303|6303|6302|2
1621498430000|2021-05-20 08:13:50|6302.8|6301.8|6303|6302|6303.3|6302.3|6302.8|6301.8|0
1621498440000|2021-05-20 08:14:00|6302.8|6301.8|6302.5|6301.5|6302.8|6301.8|6302.3|6301.3|5
1621498450000|2021-05-20 08:14:10|6302.3|6301.3|6302.5|6301.5|6302.5|6301.5|6302.3|6301.3|2
1621498460000|2021-05-20 08:14:20|6302.8|6301.8|6303|6302|6303|6302|6302.5|6301.5|1
1621498470000|2021-05-20 08:14:30|6303.3|6302.3|6303.5|6302.5|6303.5|6302.5|6303.3|6302.3|1
1621498480000|2021-05-20 08:14:40|6303.8|6302.8|6303.3|6302.3|6303.8|6302.8|6303.3|6302.3|1
1621498490000|2021-05-20 08:14:50|6303|6302|6302.3|6301.3|6303|6302|6302|6301|2
1621498500000|2021-05-20 08:15:00|6302.5|6301.5|6302.8|6301.8|6303.5|6302.5|6302.5|6301.5|10
1621498510000|2021-05-20 08:15:10|6303|6302|6303|6302|6303.3|6302.3|6302.8|6301.8|5
1621498520000|2021-05-20 08:15:20|6303.3|6302.3|6303.3|6302.3|6303.5|6302.5|6303|6302|3
1621498530000|2021-05-20 08:15:30|6303|6302|6303.5|6302.5|6304.3|6303.3|6303|6302|22
1621498540000|2021-05-20 08:15:40|6303.3|6302.3|6304|6303|6304.3|6303.3|6303.3|6302.3|42
1621498550000|2021-05-20 08:15:50|6303.8|6302.8|6304.5|6303.5|6304.5|6303.5|6303.5|6302.5|51
1621498560000|2021-05-20 08:16:00|6304.3|6303.3|6303.5|6302.5|6304.3|6303.3|6303.5|6302.5|10
1621498570000|2021-05-20 08:16:10|6303.8|6302.8|6302.8|6301.8|6303.8|6302.8|6302.8|6301.8|6
1621498580000|2021-05-20 08:16:20|6303|6302|6303.8|6302.8|6304.3|6303.3|6303|6302|25
1621498590000|2021-05-20 08:16:30|6304|6303|6304|6303|6304|6303|6303.5|6302.5|0
1621498600000|2021-05-20 08:16:40|6303.8|6302.8|6302.3|6301.3|6304|6303|6302|6301|6
1621498610000|2021-05-20 08:16:50|6302.5|6301.5|6304|6303|6304.3|6303.3|6302.3|6301.3|36
1621498620000|2021-05-20 08:17:00|6303.8|6302.8|6304.5|6303.5|6304.5|6303.5|6303.8|6302.8|6
1621498630000|2021-05-20 08:17:10|6304.3|6303.3|6304|6303|6304.5|6303.5|6304|6303|1
1621498640000|2021-05-20 08:17:20|6303.8|6302.8|6304|6303|6304.3|6303.3|6303.8|6302.8|3
1621498650000|2021-05-20 08:17:30|6304.3|6303.3|6304|6303|6304.3|6303.3|6304|6303|1
1621498660000|2021-05-20 08:17:40|6303.8|6302.8|6302.8|6301.8|6303.8|6302.8|6302.3|6301.3|7
1621498670000|2021-05-20 08:17:50|6302.5|6301.5|6302.5|6301.5|6302.8|6301.8|6302|6301|65
1621498680000|2021-05-20 08:18:00|6302.8|6301.8|6304.3|6303.3|6304.3|6303.3|6302.8|6301.8|12
1621498690000|2021-05-20 08:18:10|6304|6303|6304.3|6303.3|6304.5|6303.5|6304|6303|4
1621498700000|2021-05-20 08:18:20|6304|6303|6304.3|6303.3|6304.5|6303.5|6303.8|6302.8|8
1621498710000|2021-05-20 08:18:30|6304.5|6303.5|6303.5|6302.5|6304.8|6303.8|6303.5|6302.5|6
1621498720000|2021-05-20 08:18:40|6303.8|6302.8|6304|6303|6304|6303|6303.8|6302.8|1
1621498730000|2021-05-20 08:18:50|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|6303.8|6302.8|0
1621498740000|2021-05-20 08:19:00|6304|6303|6304.3|6303.3|6304.5|6303.5|6304|6303|2
1621498750000|2021-05-20 08:19:10|6304.5|6303.5|6305.3|6304.3|6305.3|6304.3|6304.5|6303.5|6
1621498760000|2021-05-20 08:19:20|6305|6304|6305.3|6304.3|6305.5|6304.5|6305|6304|3
1621498770000|2021-05-20 08:19:30|6305.5|6304.5|6304.8|6303.8|6305.8|6304.8|6304.8|6303.8|4
1621498780000|2021-05-20 08:19:40|6305|6304|6304.5|6303.5|6305|6304|6304.3|6303.3|13
1621498790000|2021-05-20 08:19:50|6304.3|6303.3|6303.5|6302.5|6304.5|6303.5|6303.3|6302.3|1
1621498800000|2021-05-20 08:20:00|6303.3|6302.3|6301.5|6300.5|6303.3|6302.3|6301.5|6300.5|14
1621498810000|2021-05-20 08:20:10|6301.8|6300.8|6302|6301|6302|6301|6301.8|6300.8|4
1621498820000|2021-05-20 08:20:20|6301.8|6300.8|6301.5|6300.5|6301.8|6300.8|6301.5|6300.5|17
1621498830000|2021-05-20 08:20:30|6301.3|6300.3|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|122
1621498840000|2021-05-20 08:20:40|6301|6300|6300.8|6299.8|6301|6300|6300.3|6299.3|3
1621498850000|2021-05-20 08:20:50|6301|6300|6300.5|6299.5|6301|6300|6300.5|6299.5|1
1621498860000|2021-05-20 08:21:00|6300.8|6299.8|6301.3|6300.3|6301.3|6300.3|6300.5|6299.5|4
1621498870000|2021-05-20 08:21:10|6301|6300|6300.3|6299.3|6301|6300|6300.3|6299.3|4
1621498880000|2021-05-20 08:21:20|6300.5|6299.5|6299|6298|6300.5|6299.5|6299|6298|8
1621498890000|2021-05-20 08:21:30|6299.5|6298.5|6301|6300|6301|6300|6299.5|6298.5|121
1621498900000|2021-05-20 08:21:40|6300.8|6299.8|6301|6300|6301.3|6300.3|6300.8|6299.8|2
1621498910000|2021-05-20 08:21:50|6300.8|6299.8|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|1
1621498920000|2021-05-20 08:22:00|6301|6300|6300.8|6299.8|6301|6300|6300|6299|6
1621498930000|2021-05-20 08:22:10|6300.5|6299.5|6299|6298|6300.5|6299.5|6298.8|6297.8|21
1621498940000|2021-05-20 08:22:20|6298.8|6297.8|6298.5|6297.5|6298.8|6297.8|6298.5|6297.5|5
1621498950000|2021-05-20 08:22:30|6298.8|6297.8|6299.3|6298.3|6299.8|6298.8|6298.5|6297.5|10
1621498960000|2021-05-20 08:22:40|6299|6298|6298.3|6297.3|6299.3|6298.3|6298.3|6297.3|0
1621498980000|2021-05-20 08:23:00|6298|6297|6296|6295|6298|6297|6296|6295|21
1621498990000|2021-05-20 08:23:10|6295.8|6294.8|6295.8|6294.8|6296|6295|6295.5|6294.5|8
1621499000000|2021-05-20 08:23:20|6295.5|6294.5|6295.3|6294.3|6295.8|6294.8|6295.3|6294.3|4
1621499010000|2021-05-20 08:23:30|6295|6294|6296|6295|6296|6295|6294.8|6293.8|19
1621499020000|2021-05-20 08:23:40|6296.3|6295.3|6296.3|6295.3|6296.3|6295.3|6296|6295|1
1621499030000|2021-05-20 08:23:50|6296.5|6295.5|6296.3|6295.3|6296.8|6295.8|6296.3|6295.3|6
1621499040000|2021-05-20 08:24:00|6296.5|6295.5|6295.8|6294.8|6297|6296|6295.8|6294.8|5
1621499050000|2021-05-20 08:24:10|6295.5|6294.5|6296.3|6295.3|6296.3|6295.3|6295.3|6294.3|2
1621499060000|2021-05-20 08:24:20|6296.5|6295.5|6296.5|6295.5|6296.8|6295.8|6296.3|6295.3|3
1621499070000|2021-05-20 08:24:30|6296.3|6295.3|6296.5|6295.5|6296.5|6295.5|6295.8|6294.8|2
1621499080000|2021-05-20 08:24:40|6296.3|6295.3|6296.5|6295.5|6296.8|6295.8|6296|6295|1
1621499090000|2021-05-20 08:24:50|6296.3|6295.3|6297|6296|6297.3|6296.3|6296.3|6295.3|4
1621499100000|2021-05-20 08:25:00|6297.3|6296.3|6297.5|6296.5|6297.8|6296.8|6297|6296|13
1621499110000|2021-05-20 08:25:10|6297.8|6296.8|6297.8|6296.8|6297.8|6296.8|6297.5|6296.5|1
1621499120000|2021-05-20 08:25:20|6297.3|6296.3|6297|6296|6297.5|6296.5|6297|6296|7
1621499130000|2021-05-20 08:25:30|6297.3|6296.3|6296.8|6295.8|6297.3|6296.3|6296.8|6295.8|4
1621499140000|2021-05-20 08:25:40|6296.5|6295.5|6295.5|6294.5|6296.5|6295.5|6295|6294|15
1621499150000|2021-05-20 08:25:50|6295.3|6294.3|6294.5|6293.5|6295.3|6294.3|6294.5|6293.5|61
1621499160000|2021-05-20 08:26:00|6294.3|6293.3|6294|6293|6294.3|6293.3|6293.8|6292.8|15
1621499170000|2021-05-20 08:26:10|6294.3|6293.3|6292.5|6291.5|6294.3|6293.3|6292.5|6291.5|16
1621499180000|2021-05-20 08:26:20|6292.8|6291.8|6292.3|6291.3|6293|6292|6292|6291|11
1621499190000|2021-05-20 08:26:30|6292.5|6291.5|6291.8|6290.8|6292.5|6291.5|6291.8|6290.8|4
1621499200000|2021-05-20 08:26:40|6292|6291|6291.8|6290.8|6292.3|6291.3|6291.5|6290.5|7
1621499210000|2021-05-20 08:26:50|6292|6291|6292|6291|6292|6291|6291.8|6290.8|6
1621499220000|2021-05-20 08:27:00|6292.3|6291.3|6292.5|6291.5|6292.5|6291.5|6291.8|6290.8|3
1621499230000|2021-05-20 08:27:10|6292.3|6291.3|6292.5|6291.5|6292.5|6291.5|6291.8|6290.8|7
1621499240000|2021-05-20 08:27:20|6292.3|6291.3|6291.8|6290.8|6292.5|6291.5|6291.5|6290.5|2
1621499250000|2021-05-20 08:27:30|6291.5|6290.5|6291.3|6290.3|6291.8|6290.8|6291.3|6290.3|17
1621499260000|2021-05-20 08:27:40|6291|6290|6291.5|6290.5|6291.8|6290.8|6290.5|6289.5|12
1621499270000|2021-05-20 08:27:50|6291.8|6290.8|6292.5|6291.5|6292.5|6291.5|6291.8|6290.8|9
1621499280000|2021-05-20 08:28:00|6292.3|6291.3|6293|6292|6293|6292|6292.3|6291.3|2
1621499290000|2021-05-20 08:28:10|6292.8|6291.8|6291.5|6290.5|6292.8|6291.8|6291.5|6290.5|9
1621499300000|2021-05-20 08:28:20|6291.8|6290.8|6292|6291|6292.3|6291.3|6291.5|6290.5|3
1621499310000|2021-05-20 08:28:30|6291.8|6290.8|6291.8|6290.8|6292.3|6291.3|6291.5|6290.5|2
1621499320000|2021-05-20 08:28:40|6292|6291|6291|6290|6292|6291|6291|6290|2
1621499330000|2021-05-20 08:28:50|6291.3|6290.3|6291|6290|6291.5|6290.5|6291|6290|4
1621499340000|2021-05-20 08:29:00|6291.3|6290.3|6291.8|6290.8|6291.8|6290.8|6291|6290|11
1621499350000|2021-05-20 08:29:10|6292|6291|6292|6291|6292.3|6291.3|6291.5|6290.5|4
1621499360000|2021-05-20 08:29:20|6291.8|6290.8|6292|6291|6292.3|6291.3|6291.3|6290.3|5
1621499370000|2021-05-20 08:29:30|6291.8|6290.8|6291|6290|6291.8|6290.8|6291|6290|11
1621499380000|2021-05-20 08:29:40|6291.3|6290.3|6291|6290|6291.3|6290.3|6290.8|6289.8|373
1621499390000|2021-05-20 08:29:50|6290.8|6289.8|6290.5|6289.5|6291|6290|6290.5|6289.5|4
1621499400000|2021-05-20 08:30:00|6290.3|6289.3|6290.3|6289.3|6291.3|6290.3|6289.8|6288.8|19
1621499410000|2021-05-20 08:30:10|6290|6289|6290|6289|6290.5|6289.5|6289.5|6288.5|14
1621499420000|2021-05-20 08:30:20|6289.8|6288.8|6290.5|6289.5|6290.5|6289.5|6289.8|6288.8|2
1621499430000|2021-05-20 08:30:30|6290.3|6289.3|6290.3|6289.3|6290.8|6289.8|6290|6289|13
1621499440000|2021-05-20 08:30:40|6290.5|6289.5|6291.5|6290.5|6291.8|6290.8|6290.5|6289.5|576
1621499450000|2021-05-20 08:30:50|6291.8|6290.8|6292.3|6291.3|6293|6292|6291.8|6290.8|11
1621499460000|2021-05-20 08:31:00|6292.5|6291.5|6292.3|6291.3|6292.5|6291.5|6291.8|6290.8|5
1621499470000|2021-05-20 08:31:10|6292|6291|6291.5|6290.5|6292.3|6291.3|6290.8|6289.8|9
1621499480000|2021-05-20 08:31:20|6291.8|6290.8|6291.3|6290.3|6291.8|6290.8|6290.8|6289.8|11
1621499490000|2021-05-20 08:31:30|6291.5|6290.5|6292|6291|6292|6291|6291.5|6290.5|16
1621499500000|2021-05-20 08:31:40|6291.8|6290.8|6292|6291|6292.3|6291.3|6291.8|6290.8|6
1621499510000|2021-05-20 08:31:50|6292.3|6291.3|6292|6291|6292.5|6291.5|6292|6291|5
1621499520000|2021-05-20 08:32:00|6292.3|6291.3|6293.8|6292.8|6293.8|6292.8|6292|6291|18
1621499530000|2021-05-20 08:32:10|6294|6293|6294.3|6293.3|6294.3|6293.3|6294|6293|4
1621499540000|2021-05-20 08:32:20|6294|6293|6293.8|6292.8|6294|6293|6293.5|6292.5|8
1621499550000|2021-05-20 08:32:30|6294|6293|6294.3|6293.3|6294.5|6293.5|6294|6293|0
1621499560000|2021-05-20 08:32:40|6294|6293|6294.5|6293.5|6294.5|6293.5|6294|6293|5
1621499570000|2021-05-20 08:32:50|6294.3|6293.3|6293.8|6292.8|6294.3|6293.3|6293.8|6292.8|2
1621499580000|2021-05-20 08:33:00|6293.5|6292.5|6293.5|6292.5|6294.5|6293.5|6293.5|6292.5|287
1621499590000|2021-05-20 08:33:10|6293.8|6292.8|6294|6293|6294|6293|6293|6292|8
1621499600000|2021-05-20 08:33:20|6294.3|6293.3|6294|6293|6294.3|6293.3|6293.8|6292.8|1
1621499610000|2021-05-20 08:33:30|6293.8|6292.8|6293.8|6292.8|6294.3|6293.3|6293.8|6292.8|0
1621499620000|2021-05-20 08:33:40|6294|6293|6294|6293|6294.3|6293.3|6294|6293|3
1621499630000|2021-05-20 08:33:50|6294.3|6293.3|6294|6293|6294.3|6293.3|6294|6293|0
1621499640000|2021-05-20 08:34:00|6293.8|6292.8|6292.5|6291.5|6293.8|6292.8|6292.5|6291.5|1
1621499650000|2021-05-20 08:34:10|6292.3|6291.3|6289.5|6288.5|6292.3|6291.3|6289.3|6288.3|15
1621499660000|2021-05-20 08:34:20|6289.8|6288.8|6289.5|6288.5|6289.8|6288.8|6289|6288|22
1621499670000|2021-05-20 08:34:30|6289.8|6288.8|6290.8|6289.8|6291.5|6290.5|6289.5|6288.5|30
1621499680000|2021-05-20 08:34:40|6291|6290|6291|6290|6291.5|6290.5|6290.8|6289.8|19
1621499690000|2021-05-20 08:34:50|6290.8|6289.8|6290.5|6289.5|6290.8|6289.8|6290.3|6289.3|2
1621499700000|2021-05-20 08:35:00|6290.3|6289.3|6289|6288|6290.5|6289.5|6288.8|6287.8|53
1621499710000|2021-05-20 08:35:10|6289.3|6288.3|6289|6288|6289.3|6288.3|6288.8|6287.8|3
1621499720000|2021-05-20 08:35:20|6289.3|6288.3|6289.8|6288.8|6290.5|6289.5|6289.3|6288.3|9
1621499730000|2021-05-20 08:35:30|6290.3|6289.3|6289.8|6288.8|6290.5|6289.5|6289.5|6288.5|7
1621499740000|2021-05-20 08:35:40|6290|6289|6290.3|6289.3|6290.3|6289.3|6289.8|6288.8|212
1621499750000|2021-05-20 08:35:50|6290.5|6289.5|6291.5|6290.5|6291.5|6290.5|6290.5|6289.5|25
1621499760000|2021-05-20 08:36:00|6291.3|6290.3|6291|6290|6291.8|6290.8|6291|6290|17
1621499770000|2021-05-20 08:36:10|6291.3|6290.3|6290.5|6289.5|6291.5|6290.5|6290.5|6289.5|203
1621499780000|2021-05-20 08:36:20|6290.3|6289.3|6288|6287|6290.3|6289.3|6287.8|6286.8|35
1621499790000|2021-05-20 08:36:30|6288.3|6287.3|6288|6287|6288.5|6287.5|6288|6287|513
1621499800000|2021-05-20 08:36:40|6288.3|6287.3|6287.3|6286.3|6288.3|6287.3|6287.3|6286.3|7
1621499810000|2021-05-20 08:36:50|6287|6286|6285.5|6284.5|6287|6286|6285.5|6284.5|12
1621499820000|2021-05-20 08:37:00|6285.8|6284.8|6283.8|6282.8|6285.8|6284.8|6283.8|6282.8|232
1621499830000|2021-05-20 08:37:10|6283.5|6282.5|6284|6283|6284.3|6283.3|6282.5|6281.5|16
1621499840000|2021-05-20 08:37:20|6284.3|6283.3|6285|6284|6285.3|6284.3|6284|6283|32
1621499850000|2021-05-20 08:37:30|6285.3|6284.3|6285|6284|6285.3|6284.3|6284.5|6283.5|218
1621499860000|2021-05-20 08:37:40|6285.3|6284.3|6284.5|6283.5|6285.3|6284.3|6284|6283|229
1621499870000|2021-05-20 08:37:50|6284.8|6283.8|6285.3|6284.3|6286|6285|6284.5|6283.5|13
1621499880000|2021-05-20 08:38:00|6285.5|6284.5|6283.8|6282.8|6285.5|6284.5|6283.3|6282.3|109
1621499890000|2021-05-20 08:38:10|6284|6283|6283.3|6282.3|6284|6283|6283.3|6282.3|2
1621499900000|2021-05-20 08:38:20|6283|6282|6280.5|6279.5|6283.3|6282.3|6280.5|6279.5|19
1621499910000|2021-05-20 08:38:30|6280.3|6279.3|6282|6281|6282.3|6281.3|6280.3|6279.3|4
1621499920000|2021-05-20 08:38:40|6281.8|6280.8|6282.3|6281.3|6282.3|6281.3|6281|6280|87
1621499930000|2021-05-20 08:38:50|6282|6281|6282|6281|6282.5|6281.5|6281.8|6280.8|0
1621499940000|2021-05-20 08:39:00|6281.8|6280.8|6282.3|6281.3|6282.8|6281.8|6281.8|6280.8|3
1621499950000|2021-05-20 08:39:10|6282|6281|6282|6281|6282.3|6281.3|6281.5|6280.5|6
1621499960000|2021-05-20 08:39:20|6281.8|6280.8|6282.3|6281.3|6282.3|6281.3|6281.3|6280.3|7
1621499970000|2021-05-20 08:39:30|6282.5|6281.5|6285.5|6284.5|6285.5|6284.5|6282.5|6281.5|31
1621499980000|2021-05-20 08:39:40|6285.3|6284.3|6285|6284|6285.5|6284.5|6285|6284|3
1621499990000|2021-05-20 08:39:50|6285.3|6284.3|6285|6284|6285.8|6284.8|6285|6284|10
1621500000000|2021-05-20 08:40:00|6285.3|6284.3|6285|6284|6286.3|6285.3|6284.3|6283.3|35
1621500010000|2021-05-20 08:40:10|6285.3|6284.3|6286.8|6285.8|6286.8|6285.8|6284.5|6283.5|16
1621500020000|2021-05-20 08:40:20|6286.5|6285.5|6286.5|6285.5|6286.8|6285.8|6286|6285|5
1621500030000|2021-05-20 08:40:30|6286.3|6285.3|6287.5|6286.5|6288|6287|6286.3|6285.3|9
1621500040000|2021-05-20 08:40:40|6287.8|6286.8|6287.8|6286.8|6288.3|6287.3|6287.5|6286.5|1
1621500050000|2021-05-20 08:40:50|6287.5|6286.5|6289|6288|6289|6288|6287.5|6286.5|20
1621500060000|2021-05-20 08:41:00|6289.3|6288.3|6289.8|6288.8|6289.8|6288.8|6288.8|6287.8|10
1621500070000|2021-05-20 08:41:10|6289.5|6288.5|6288.8|6287.8|6289.8|6288.8|6288.3|6287.3|10
1621500080000|2021-05-20 08:41:20|6288.5|6287.5|6288.3|6287.3|6288.8|6287.8|6288.3|6287.3|1
1621500090000|2021-05-20 08:41:30|6288|6287|6288.3|6287.3|6288.5|6287.5|6287.5|6286.5|5
1621500100000|2021-05-20 08:41:40|6288.5|6287.5|6288|6287|6288.5|6287.5|6288|6287|5
1621500110000|2021-05-20 08:41:50|6287.8|6286.8|6288|6287|6288|6287|6287.8|6286.8|0
1621500120000|2021-05-20 08:42:00|6287.8|6286.8|6286.5|6285.5|6288|6287|6286.5|6285.5|5
1621500130000|2021-05-20 08:42:10|6286.3|6285.3|6285.5|6284.5|6286.3|6285.3|6285.5|6284.5|4
1621500140000|2021-05-20 08:42:20|6285.8|6284.8|6286|6285|6286|6285|6285.5|6284.5|2
1621500150000|2021-05-20 08:42:30|6286.3|6285.3|6286.8|6285.8|6287|6286|6286.3|6285.3|425
1621500160000|2021-05-20 08:42:40|6286.5|6285.5|6286|6285|6286.5|6285.5|6285.8|6284.8|4
1621500170000|2021-05-20 08:42:50|6285.8|6284.8|6285|6284|6285.8|6284.8|6284.8|6283.8|18
1621500180000|2021-05-20 08:43:00|6284.8|6283.8|6283.3|6282.3|6285|6284|6282.8|6281.8|16
1621500190000|2021-05-20 08:43:10|6283.5|6282.5|6282.5|6281.5|6283.5|6282.5|6282.5|6281.5|2
1621500200000|2021-05-20 08:43:20|6282.8|6281.8|6283.5|6282.5|6283.8|6282.8|6282.8|6281.8|7
1621500210000|2021-05-20 08:43:30|6283.8|6282.8|6283|6282|6283.8|6282.8|6283|6282|1
1621500220000|2021-05-20 08:43:40|6283.3|6282.3|6283|6282|6283.5|6282.5|6283|6282|4
1621500230000|2021-05-20 08:43:50|6283.3|6282.3|6283|6282|6283.5|6282.5|6283|6282|4
1621500240000|2021-05-20 08:44:00|6283.3|6282.3|6284|6283|6284|6283|6283.3|6282.3|12
1621500250000|2021-05-20 08:44:10|6284.3|6283.3|6284.8|6283.8|6285.3|6284.3|6284|6283|8
1621500260000|2021-05-20 08:44:20|6285|6284|6285|6284|6285|6284|6284.8|6283.8|2
1621500270000|2021-05-20 08:44:30|6284.8|6283.8|6283.5|6282.5|6284.8|6283.8|6283.5|6282.5|6
1621500280000|2021-05-20 08:44:40|6283.8|6282.8|6283.8|6282.8|6284|6283|6283.8|6282.8|1
1621500290000|2021-05-20 08:44:50|6283.5|6282.5|6283.5|6282.5|6284|6283|6283.3|6282.3|7
1621500300000|2021-05-20 08:45:00|6283.3|6282.3|6282.8|6281.8|6283.3|6282.3|6282.3|6281.3|7
1621500310000|2021-05-20 08:45:10|6283|6282|6282.8|6281.8|6283|6282|6282.8|6281.8|2
1621500320000|2021-05-20 08:45:20|6283|6282|6284.3|6283.3|6285|6284|6283|6282|8
1621500330000|2021-05-20 08:45:30|6284.5|6283.5|6285.3|6284.3|6285.3|6284.3|6284.3|6283.3|4
1621500340000|2021-05-20 08:45:40|6285.5|6284.5|6285.5|6284.5|6285.8|6284.8|6285|6284|10
1621500350000|2021-05-20 08:45:50|6285.3|6284.3|6284.8|6283.8|6285.8|6284.8|6284|6283|17
1621500360000|2021-05-20 08:46:00|6285|6284|6285|6284|6285|6284|6284.8|6283.8|4
1621500370000|2021-05-20 08:46:10|6284.8|6283.8|6285.8|6284.8|6285.8|6284.8|6284.8|6283.8|8
1621500380000|2021-05-20 08:46:20|6285.5|6284.5|6284.5|6283.5|6286|6285|6284.3|6283.3|91
1621500390000|2021-05-20 08:46:30|6284.8|6283.8|6285|6284|6285.3|6284.3|6284.5|6283.5|7
1621500400000|2021-05-20 08:46:40|6285.3|6284.3|6285.5|6284.5|6285.8|6284.8|6285|6284|4
1621500410000|2021-05-20 08:46:50|6285.8|6284.8|6285|6284|6285.8|6284.8|6284.5|6283.5|4
1621500420000|2021-05-20 08:47:00|6285.3|6284.3|6285|6284|6285.5|6284.5|6285|6284|5
1621500430000|2021-05-20 08:47:10|6285.3|6284.3|6286.3|6285.3|6286.3|6285.3|6285|6284|7
1621500440000|2021-05-20 08:47:20|6286.5|6285.5|6286.3|6285.3|6286.5|6285.5|6286|6285|6
1621500450000|2021-05-20 08:47:30|6286.5|6285.5|6286.3|6285.3|6286.5|6285.5|6286.3|6285.3|6
1621500460000|2021-05-20 08:47:40|6286|6285|6285.5|6284.5|6286.8|6285.8|6285.5|6284.5|294
1621500470000|2021-05-20 08:47:50|6286|6285|6286|6285|6286.3|6285.3|6285.8|6284.8|1
1621500480000|2021-05-20 08:48:00|6285.8|6284.8|6284.3|6283.3|6285.8|6284.8|6283.8|6282.8|7
1621500490000|2021-05-20 08:48:10|6284.5|6283.5|6284.5|6283.5|6285.3|6284.3|6284.5|6283.5|4
1621500500000|2021-05-20 08:48:20|6284.3|6283.3|6284.5|6283.5|6284.8|6283.8|6284.3|6283.3|4
1621500510000|2021-05-20 08:48:30|6284.8|6283.8|6283|6282|6284.8|6283.8|6282.8|6281.8|10
1621500520000|2021-05-20 08:48:40|6282.8|6281.8|6282.5|6281.5|6282.8|6281.8|6282.3|6281.3|7
1621500530000|2021-05-20 08:48:50|6282.8|6281.8|6283|6282|6283.3|6282.3|6282.5|6281.5|2
1621500540000|2021-05-20 08:49:00|6282.8|6281.8|6282.3|6281.3|6282.8|6281.8|6282.3|6281.3|3
1621500550000|2021-05-20 08:49:10|6282|6281|6282.3|6281.3|6282.3|6281.3|6281.3|6280.3|9
1621500560000|2021-05-20 08:49:20|6282|6281|6283.8|6282.8|6283.8|6282.8|6282|6281|3
1621500570000|2021-05-20 08:49:30|6284|6283|6284.3|6283.3|6284.5|6283.5|6284|6283|3
1621500580000|2021-05-20 08:49:40|6284|6283|6283|6282|6284.3|6283.3|6282.8|6281.8|3
1621500590000|2021-05-20 08:49:50|6283.3|6282.3|6282.5|6281.5|6283.8|6282.8|6282.5|6281.5|7
1621500600000|2021-05-20 08:50:00|6282.3|6281.3|6281.8|6280.8|6282.5|6281.5|6281.8|6280.8|7
1621500610000|2021-05-20 08:50:10|6282|6281|6280.5|6279.5|6282.5|6281.5|6280.5|6279.5|16
1621500620000|2021-05-20 08:50:20|6280.3|6279.3|6280.5|6279.5|6281|6280|6280.3|6279.3|6
1621500630000|2021-05-20 08:50:30|6280.8|6279.8|6280.3|6279.3|6280.8|6279.8|6279.8|6278.8|10
1621500640000|2021-05-20 08:50:40|6280|6279|6280|6279|6280.5|6279.5|6280|6279|2
1621500650000|2021-05-20 08:50:50|6280.3|6279.3|6279.8|6278.8|6280.3|6279.3|6278.8|6277.8|22
1621500660000|2021-05-20 08:51:00|6279.5|6278.5|6280.8|6279.8|6280.8|6279.8|6279.5|6278.5|6
1621500670000|2021-05-20 08:51:10|6280.5|6279.5|6280.5|6279.5|6280.5|6279.5|6280|6279|2
1621500680000|2021-05-20 08:51:20|6280.3|6279.3|6280.8|6279.8|6280.8|6279.8|6279.8|6278.8|5
1621500690000|2021-05-20 08:51:30|6280.5|6279.5|6280.5|6279.5|6281|6280|6280|6279|6
1621500700000|2021-05-20 08:51:40|6280.3|6279.3|6279.3|6278.3|6280.5|6279.5|6279.3|6278.3|21
1621500710000|2021-05-20 08:51:50|6279|6278|6278.3|6277.3|6279.3|6278.3|6278|6277|9
1621500720000|2021-05-20 08:52:00|6278.5|6277.5|6278.5|6277.5|6278.5|6277.5|6277.8|6276.8|7
1621500730000|2021-05-20 08:52:10|6278.8|6277.8|6278.8|6277.8|6279.5|6278.5|6278.3|6277.3|0
1621500740000|2021-05-20 08:52:20|6279|6278|6279.8|6278.8|6280.5|6279.5|6279|6278|12
1621500750000|2021-05-20 08:52:30|6280|6279|6279.3|6278.3|6280|6279|6279|6278|5
1621500760000|2021-05-20 08:52:40|6279|6278|6279.8|6278.8|6279.8|6278.8|6278.8|6277.8|8
1621500770000|2021-05-20 08:52:50|6280|6279|6279.8|6278.8|6281.3|6280.3|6279.8|6278.8|14
1621500780000|2021-05-20 08:53:00|6279.5|6278.5|6279.3|6278.3|6279.5|6278.5|6278.8|6277.8|5
1621500790000|2021-05-20 08:53:10|6279.5|6278.5|6280|6279|6280|6279|6279.5|6278.5|0
1621500800000|2021-05-20 08:53:20|6280.3|6279.3|6280.5|6279.5|6281|6280|6280.3|6279.3|2
1621500810000|2021-05-20 08:53:30|6280.8|6279.8|6280.3|6279.3|6280.8|6279.8|6280|6279|4
1621500820000|2021-05-20 08:53:40|6280.5|6279.5|6281.8|6280.8|6281.8|6280.8|6280.5|6279.5|108
1621500830000|2021-05-20 08:53:50|6282|6281|6282|6281|6282.5|6281.5|6281.8|6280.8|217
1621500840000|2021-05-20 08:54:00|6281.8|6280.8|6282|6281|6282.8|6281.8|6281.8|6280.8|65
1621500850000|2021-05-20 08:54:10|6282.3|6281.3|6283|6282|6283|6282|6282.3|6281.3|4
1621500860000|2021-05-20 08:54:20|6282.8|6281.8|6281.8|6280.8|6282.8|6281.8|6281.8|6280.8|234
1621500870000|2021-05-20 08:54:30|6281.5|6280.5|6281.3|6280.3|6282|6281|6281.3|6280.3|7
1621500880000|2021-05-20 08:54:40|6280.8|6279.8|6278.5|6277.5|6280.8|6279.8|6278.3|6277.3|53
1621500890000|2021-05-20 08:54:50|6278.8|6277.8|6279.8|6278.8|6279.8|6278.8|6278.8|6277.8|8
1621500900000|2021-05-20 08:55:00|6279.5|6278.5|6280.8|6279.8|6280.8|6279.8|6279.5|6278.5|41
1621500910000|2021-05-20 08:55:10|6281|6280|6280.5|6279.5|6281.3|6280.3|6280.5|6279.5|3
1621500920000|2021-05-20 08:55:20|6280.8|6279.8|6281.3|6280.3|6281.3|6280.3|6280.8|6279.8|2
1621500930000|2021-05-20 08:55:30|6281|6280|6281.5|6280.5|6281.5|6280.5|6280.8|6279.8|6
1621500940000|2021-05-20 08:55:40|6281.3|6280.3|6282|6281|6282.3|6281.3|6281.3|6280.3|9
1621500950000|2021-05-20 08:55:50|6281.8|6280.8|6281.3|6280.3|6282|6281|6280.8|6279.8|13
1621500960000|2021-05-20 08:56:00|6281.5|6280.5|6281.3|6280.3|6281.5|6280.5|6281.3|6280.3|3
1621500970000|2021-05-20 08:56:10|6281|6280|6280.8|6279.8|6282.5|6281.5|6280.8|6279.8|40
1621500980000|2021-05-20 08:56:20|6280.5|6279.5|6279|6278|6280.5|6279.5|6279|6278|15
1621500990000|2021-05-20 08:56:30|6278.8|6277.8|6278|6277|6279|6278|6277.3|6276.3|3036
1621501000000|2021-05-20 08:56:40|6277.8|6276.8|6277.3|6276.3|6277.8|6276.8|6276.5|6275.5|44
1621501010000|2021-05-20 08:56:50|6277|6276|6277|6276|6277.3|6276.3|6276.8|6275.8|20
1621501020000|2021-05-20 08:57:00|6277.3|6276.3|6277|6276|6277.3|6276.3|6277|6276|6
1621501030000|2021-05-20 08:57:10|6276.8|6275.8|6275.8|6274.8|6276.8|6275.8|6275|6274|44
1621501040000|2021-05-20 08:57:20|6276|6275|6276|6275|6276.3|6275.3|6275.8|6274.8|7
1621501050000|2021-05-20 08:57:30|6276.3|6275.3|6276|6275|6276.3|6275.3|6275.8|6274.8|4
1621501060000|2021-05-20 08:57:40|6276.3|6275.3|6276.5|6275.5|6277.3|6276.3|6276|6275|12
1621501070000|2021-05-20 08:57:50|6276.3|6275.3|6277.3|6276.3|6277.3|6276.3|6276|6275|7
1621501080000|2021-05-20 08:58:00|6277|6276|6276|6275|6277|6276|6276|6275|11
1621501090000|2021-05-20 08:58:10|6276.3|6275.3|6277|6276|6277.3|6276.3|6276.3|6275.3|3004
1621501100000|2021-05-20 08:58:20|6277.3|6276.3|6277.3|6276.3|6277.3|6276.3|6276.5|6275.5|6
1621501110000|2021-05-20 08:58:30|6277|6276|6277.3|6276.3|6277.3|6276.3|6277|6276|0
1621501120000|2021-05-20 08:58:40|6277|6276|6277|6276|6277.3|6276.3|6276|6275|24
1621501130000|2021-05-20 08:58:50|6277.3|6276.3|6278.5|6277.5|6278.5|6277.5|6276.8|6275.8|5
1621501140000|2021-05-20 08:59:00|6278.3|6277.3|6279.8|6278.8|6280|6279|6278.3|6277.3|10
1621501150000|2021-05-20 08:59:10|6280|6279|6281|6280|6281|6280|6280|6279|5
1621501160000|2021-05-20 08:59:20|6281.3|6280.3|6281.3|6280.3|6281.3|6280.3|6280.5|6279.5|5
1621501170000|2021-05-20 08:59:30|6281.5|6280.5|6281|6280|6281.5|6280.5|6280.5|6279.5|2
1621501180000|2021-05-20 08:59:40|6280.8|6279.8|6281|6280|6281.3|6280.3|6280.5|6279.5|12
1621501190000|2021-05-20 08:59:50|6280.8|6279.8|6281.5|6280.5|6281.5|6280.5|6280.8|6279.8|3
1621501200000|2021-05-20 09:00:00|6281.8|6280.8|6279|6278|6281.8|6280.8|6278|6277|88
1621501210000|2021-05-20 09:00:10|6279.3|6278.3|6279.8|6278.8|6280|6279|6278.8|6277.8|2
1621501220000|2021-05-20 09:00:20|6279.5|6278.5|6279.8|6278.8|6280|6279|6279.3|6278.3|4
1621501230000|2021-05-20 09:00:30|6279.5|6278.5|6279.8|6278.8|6280|6279|6279.3|6278.3|2
1621501240000|2021-05-20 09:00:40|6279.5|6278.5|6279.8|6278.8|6280.3|6279.3|6279.5|6278.5|17
1621501250000|2021-05-20 09:00:50|6279.5|6278.5|6279.5|6278.5|6280|6279|6279.3|6278.3|2
1621501260000|2021-05-20 09:01:00|6279.3|6278.3|6278.8|6277.8|6279.3|6278.3|6277.8|6276.8|6
1621501270000|2021-05-20 09:01:10|6279|6278|6279.3|6278.3|6279.5|6278.5|6278.8|6277.8|1
1621501280000|2021-05-20 09:01:20|6279|6278|6279.5|6278.5|6279.5|6278.5|6279|6278|2
1621501290000|2021-05-20 09:01:30|6279.8|6278.8|6280|6279|6280.3|6279.3|6279.5|6278.5|2
1621501300000|2021-05-20 09:01:40|6280.3|6279.3|6279|6278|6280.5|6279.5|6278.8|6277.8|5
1621501310000|2021-05-20 09:01:50|6278.8|6277.8|6276.5|6275.5|6279|6278|6276.3|6275.3|66
1621501320000|2021-05-20 09:02:00|6276.3|6275.3|6277.8|6276.8|6278|6277|6276.3|6275.3|18
1621501330000|2021-05-20 09:02:10|6278|6277|6278.5|6277.5|6278.8|6277.8|6278|6277|8
1621501340000|2021-05-20 09:02:20|6278.8|6277.8|6277.8|6276.8|6278.8|6277.8|6277.5|6276.5|14
1621501350000|2021-05-20 09:02:30|6278.3|6277.3|6278|6277|6278.5|6277.5|6278|6277|8
1621501360000|2021-05-20 09:02:40|6278.3|6277.3|6278.3|6277.3|6278.3|6277.3|6278|6277|3
1621501370000|2021-05-20 09:02:50|6278|6277|6277.5|6276.5|6278.3|6277.3|6277|6276|5
1621501380000|2021-05-20 09:03:00|6277.3|6276.3|6278|6277|6278.3|6277.3|6277.3|6276.3|18
1621501390000|2021-05-20 09:03:10|6278.3|6277.3|6278.8|6277.8|6279|6278|6278.3|6277.3|4
1621501400000|2021-05-20 09:03:20|6278.5|6277.5|6278.5|6277.5|6278.8|6277.8|6278.5|6277.5|0
1621501410000|2021-05-20 09:03:30|6278.3|6277.3|6279|6278|6279|6278|6278|6277|13
1621501420000|2021-05-20 09:03:40|6279.3|6278.3|6279|6278|6279.3|6278.3|6279|6278|2
1621501430000|2021-05-20 09:03:50|6279.3|6278.3|6278.8|6277.8|6279.3|6278.3|6278.5|6277.5|4
1621501440000|2021-05-20 09:04:00|6278.5|6277.5|6279.5|6278.5|6279.8|6278.8|6278.3|6277.3|34
1621501450000|2021-05-20 09:04:10|6279.8|6278.8|6279.5|6278.5|6279.8|6278.8|6278.8|6277.8|8
1621501460000|2021-05-20 09:04:20|6279.3|6278.3|6279.3|6278.3|6279.5|6278.5|6279|6278|14
1621501470000|2021-05-20 09:04:30|6279.5|6278.5|6279|6278|6279.5|6278.5|6279|6278|1
1621501480000|2021-05-20 09:04:40|6278.8|6277.8|6279.8|6278.8|6279.8|6278.8|6278.8|6277.8|298
1621501490000|2021-05-20 09:04:50|6279.5|6278.5|6280|6279|6280|6279|6279.5|6278.5|10
1621501500000|2021-05-20 09:05:00|6279.8|6278.8|6280.3|6279.3|6280.5|6279.5|6279.8|6278.8|6
1621501510000|2021-05-20 09:05:10|6280.5|6279.5|6280|6279|6281|6280|6280|6279|43
1621501520000|2021-05-20 09:05:20|6279.8|6278.8|6280|6279|6280|6279|6279.5|6278.5|6
1621501530000|2021-05-20 09:05:30|6279.8|6278.8|6280.3|6279.3|6280.3|6279.3|6279.8|6278.8|1
1621501540000|2021-05-20 09:05:40|6280.5|6279.5|6282|6281|6282.3|6281.3|6280.5|6279.5|3
1621501550000|2021-05-20 09:05:50|6282.3|6281.3|6282.5|6281.5|6282.5|6281.5|6282|6281|4
1621501560000|2021-05-20 09:06:00|6282.3|6281.3|6282.5|6281.5|6282.5|6281.5|6282|6281|17
1621501570000|2021-05-20 09:06:10|6282.8|6281.8|6283.5|6282.5|6283.8|6282.8|6282.8|6281.8|17
1621501580000|2021-05-20 09:06:20|6283.8|6282.8|6283.3|6282.3|6283.8|6282.8|6283|6282|9
1621501590000|2021-05-20 09:06:30|6283.8|6282.8|6282.3|6281.3|6283.8|6282.8|6282.3|6281.3|310
1621501600000|2021-05-20 09:06:40|6282.5|6281.5|6282.8|6281.8|6282.8|6281.8|6282.3|6281.3|1
1621501610000|2021-05-20 09:06:50|6282.5|6281.5|6282.8|6281.8|6283.3|6282.3|6282.5|6281.5|3
1621501620000|2021-05-20 09:07:00|6283|6282|6284.3|6283.3|6284.3|6283.3|6283|6282|7
1621501630000|2021-05-20 09:07:10|6284|6283|6284.3|6283.3|6284.3|6283.3|6284|6283|3
1621501640000|2021-05-20 09:07:20|6284.5|6283.5|6284.5|6283.5|6285|6284|6284.5|6283.5|9
1621501650000|2021-05-20 09:07:30|6284.3|6283.3|6284.8|6283.8|6284.8|6283.8|6284.3|6283.3|2
1621501660000|2021-05-20 09:07:40|6285|6284|6285|6284|6285.3|6284.3|6284.8|6283.8|2
1621501670000|2021-05-20 09:07:50|6285.3|6284.3|6284.3|6283.3|6285.3|6284.3|6283.8|6282.8|13
1621501680000|2021-05-20 09:08:00|6284|6283|6283.5|6282.5|6284.3|6283.3|6283.5|6282.5|6
1621501690000|2021-05-20 09:08:10|6283.8|6282.8|6284|6283|6284.3|6283.3|6283.5|6282.5|10
1621501700000|2021-05-20 09:08:20|6284.3|6283.3|6284.5|6283.5|6284.8|6283.8|6284|6283|1
1621501710000|2021-05-20 09:08:30|6284.3|6283.3|6284.3|6283.3|6284.3|6283.3|6284|6283|34
1621501720000|2021-05-20 09:08:40|6284|6283|6283.8|6282.8|6284.3|6283.3|6283.8|6282.8|2
1621501730000|2021-05-20 09:08:50|6283.5|6282.5|6284|6283|6284.3|6283.3|6283.5|6282.5|7
1621501740000|2021-05-20 09:09:00|6284.3|6283.3|6283.5|6282.5|6284.3|6283.3|6283.5|6282.5|24
1621501750000|2021-05-20 09:09:10|6283.8|6282.8|6283.5|6282.5|6283.8|6282.8|6283.5|6282.5|3
1621501760000|2021-05-20 09:09:20|6283.8|6282.8|6283.8|6282.8|6284.3|6283.3|6283.8|6282.8|71
1621501770000|2021-05-20 09:09:30|6283.5|6282.5|6284|6283|6284.5|6283.5|6283.5|6282.5|12
1621501780000|2021-05-20 09:09:40|6283.8|6282.8|6284.5|6283.5|6284.5|6283.5|6283.8|6282.8|63
1621501790000|2021-05-20 09:09:50|6284.3|6283.3|6284.5|6283.5|6284.8|6283.8|6284.3|6283.3|1
1621501800000|2021-05-20 09:10:00|6284.8|6283.8|6284|6283|6284.8|6283.8|6284|6283|4
1621501810000|2021-05-20 09:10:10|6284.3|6283.3|6284.5|6283.5|6284.8|6283.8|6284.3|6283.3|0
1621501820000|2021-05-20 09:10:20|6284.8|6283.8|6285.8|6284.8|6285.8|6284.8|6284.8|6283.8|33
1621501830000|2021-05-20 09:10:30|6286|6285|6285.5|6284.5|6286|6285|6285.5|6284.5|9
1621501840000|2021-05-20 09:10:40|6285.8|6284.8|6285.8|6284.8|6285.8|6284.8|6285.5|6284.5|9
1621501850000|2021-05-20 09:10:50|6285.5|6284.5|6285.5|6284.5|6285.5|6284.5|6285.3|6284.3|45
1621501860000|2021-05-20 09:11:00|6285.3|6284.3|6285.8|6284.8|6286|6285|6285.3|6284.3|7
1621501870000|2021-05-20 09:11:10|6285.5|6284.5|6284.8|6283.8|6285.5|6284.5|6284.5|6283.5|10
1621501880000|2021-05-20 09:11:20|6284.5|6283.5|6284.5|6283.5|6284.8|6283.8|6284.5|6283.5|11
1621501890000|2021-05-20 09:11:30|6284.8|6283.8|6285|6284|6285|6284|6284.5|6283.5|7
1621501900000|2021-05-20 09:11:40|6285.3|6284.3|6284.8|6283.8|6285.8|6284.8|6284.8|6283.8|33
1621501910000|2021-05-20 09:11:50|6284.5|6283.5|6284.5|6283.5|6284.8|6283.8|6284.3|6283.3|3
1621501920000|2021-05-20 09:12:00|6284.3|6283.3|6284.5|6283.5|6285|6284|6284|6283|23
1621501930000|2021-05-20 09:12:10|6284.8|6283.8|6284.5|6283.5|6284.8|6283.8|6284.5|6283.5|1
1621501940000|2021-05-20 09:12:20|6284.8|6283.8|6285|6284|6285|6284|6284.8|6283.8|1
1621501950000|2021-05-20 09:12:30|6284.8|6283.8|6284.8|6283.8|6285|6284|6284.3|6283.3|7
1621501960000|2021-05-20 09:12:40|6285|6284|6284.5|6283.5|6285|6284|6284.3|6283.3|3
1621501970000|2021-05-20 09:12:50|6284.8|6283.8|6285.5|6284.5|6285.5|6284.5|6284.8|6283.8|1
1621501980000|2021-05-20 09:13:00|6285.8|6284.8|6286|6285|6286.3|6285.3|6285.8|6284.8|2
1621501990000|2021-05-20 09:13:10|6286.3|6285.3|6285.5|6284.5|6286.3|6285.3|6285.5|6284.5|1
1621502000000|2021-05-20 09:13:20|6285.8|6284.8|6285.8|6284.8|6285.8|6284.8|6285.5|6284.5|2
1621502010000|2021-05-20 09:13:30|6285.5|6284.5|6285.5|6284.5|6285.5|6284.5|6285.5|6284.5|1
1621502020000|2021-05-20 09:13:40|6285.3|6284.3|6284|6283|6285.3|6284.3|6284|6283|22
1621502030000|2021-05-20 09:13:50|6284.3|6283.3|6284.5|6283.5|6284.5|6283.5|6284|6283|4
1621502040000|2021-05-20 09:14:00|6284.3|6283.3|6284.5|6283.5|6284.5|6283.5|6284.3|6283.3|3
1621502050000|2021-05-20 09:14:10|6284.3|6283.3|6284|6283|6284.5|6283.5|6283.8|6282.8|7
1621502060000|2021-05-20 09:14:20|6284.3|6283.3|6284.8|6283.8|6284.8|6283.8|6284.3|6283.3|0
1621502070000|2021-05-20 09:14:30|6284.5|6283.5|6284.5|6283.5|6284.8|6283.8|6284.5|6283.5|0
1621502080000|2021-05-20 09:14:40|6284.3|6283.3|6285.3|6284.3|6285.3|6284.3|6284|6283|9
1621502090000|2021-05-20 09:14:50|6285.5|6284.5|6286|6285|6286.3|6285.3|6285.3|6284.3|1
1621502100000|2021-05-20 09:15:00|6286.3|6285.3|6286.3|6285.3|6286.5|6285.5|6285.8|6284.8|7
1621502110000|2021-05-20 09:15:10|6286|6285|6286|6285|6286.5|6285.5|6285.8|6284.8|6
1621502120000|2021-05-20 09:15:20|6285.8|6284.8|6285.5|6284.5|6286|6285|6285.5|6284.5|11
1621502130000|2021-05-20 09:15:30|6285.8|6284.8|6285.5|6284.5|6285.8|6284.8|6285.3|6284.3|0
1621502140000|2021-05-20 09:15:40|6285.8|6284.8|6285|6284|6285.8|6284.8|6285|6284|1
1621502150000|2021-05-20 09:15:50|6285.3|6284.3|6285|6284|6285.3|6284.3|6285|6284|0
1621502160000|2021-05-20 09:16:00|6284.8|6283.8|6283.8|6282.8|6284.8|6283.8|6283.5|6282.5|12
1621502170000|2021-05-20 09:16:10|6284|6283|6284|6283|6284|6283|6283.5|6282.5|2
1621502180000|2021-05-20 09:16:20|6283.8|6282.8|6284|6283|6284|6283|6283.8|6282.8|3
1621502190000|2021-05-20 09:16:30|6284.3|6283.3|6284|6283|6284.3|6283.3|6283.8|6282.8|3
1621502200000|2021-05-20 09:16:40|6283.8|6282.8|6284|6283|6284.5|6283.5|6283.8|6282.8|0
1621502210000|2021-05-20 09:16:50|6283.8|6282.8|6283.5|6282.5|6284|6283|6283|6282|7
1621502220000|2021-05-20 09:17:00|||||||||1
1621502230000|2021-05-20 09:17:10|6283.3|6282.3|6283.3|6282.3|6283.3|6282.3|6282.8|6281.8|6
1621502240000|2021-05-20 09:17:20|6283|6282|6282.5|6281.5|6283|6282|6282.5|6281.5|1
1621502250000|2021-05-20 09:17:30|6282.8|6281.8|6283|6282|6283.3|6282.3|6282.8|6281.8|3
1621502260000|2021-05-20 09:17:40|6282.8|6281.8|6282.3|6281.3|6282.8|6281.8|6282.3|6281.3|1
1621502270000|2021-05-20 09:17:50|6282.5|6281.5|6282.5|6281.5|6283|6282|6282.5|6281.5|4
1621502280000|2021-05-20 09:18:00|6282.3|6281.3|6281.8|6280.8|6282.3|6281.3|6281.5|6280.5|12
1621502290000|2021-05-20 09:18:10|6282|6281|6282|6281|6282|6281|6282|6281|0
1621502300000|2021-05-20 09:18:20|6281.8|6280.8|6281.5|6280.5|6281.8|6280.8|6281|6280|1
1621502310000|2021-05-20 09:18:30|6281.8|6280.8|6281.5|6280.5|6282|6281|6281.5|6280.5|2
1621502320000|2021-05-20 09:18:40|6281.3|6280.3|6281.5|6280.5|6281.5|6280.5|6281.3|6280.3|432
1621502330000|2021-05-20 09:18:50|6281.3|6280.3|6280.3|6279.3|6281.3|6280.3|6280.3|6279.3|1
1621502340000|2021-05-20 09:19:00|6280.5|6279.5|6280|6279|6280.5|6279.5|6279.8|6278.8|7
1621502350000|2021-05-20 09:19:10|6279.8|6278.8|6281.3|6280.3|6281.3|6280.3|6279.5|6278.5|22
1621502360000|2021-05-20 09:19:20|6281|6280|6281|6280|6281|6280|6280.8|6279.8|1
1621502370000|2021-05-20 09:19:30|6281.3|6280.3|6281.3|6280.3|6281.3|6280.3|6281|6280|1
1621502380000|2021-05-20 09:19:40|6281.8|6280.8|6282.3|6281.3|6282.3|6281.3|6281.5|6280.5|19
1621502390000|2021-05-20 09:19:50|6282|6281|6282|6281|6282.3|6281.3|6282|6281|1
1621502400000|2021-05-20 09:20:00|6281.8|6280.8|6283.3|6282.3|6283.3|6282.3|6281.8|6280.8|10
1621502410000|2021-05-20 09:20:10|6283|6282|6282.8|6281.8|6283.3|6282.3|6282.8|6281.8|2
1621502420000|2021-05-20 09:20:20|6282.5|6281.5|6282.8|6281.8|6282.8|6281.8|6282.3|6281.3|9
1621502430000|2021-05-20 09:20:30|6282.5|6281.5|6282.3|6281.3|6282.5|6281.5|6282|6281|0
1621502440000|2021-05-20 09:20:40|6282|6281|6281.5|6280.5|6282.3|6281.3|6281.5|6280.5|8
1621502450000|2021-05-20 09:20:50|6281.3|6280.3|6281.5|6280.5|6281.5|6280.5|6281.3|6280.3|7
1621502460000|2021-05-20 09:21:00|6281.8|6280.8|6281.8|6280.8|6282.3|6281.3|6281.5|6280.5|8
1621502470000|2021-05-20 09:21:10|6281.5|6280.5|6281.5|6280.5|6282|6281|6281.5|6280.5|3
1621502480000|2021-05-20 09:21:20|6281.3|6280.3|6281.5|6280.5|6281.5|6280.5|6281.3|6280.3|0
1621502490000|2021-05-20 09:21:30|6281.3|6280.3|6281.8|6280.8|6281.8|6280.8|6281.3|6280.3|1
1621502500000|2021-05-20 09:21:40|6282|6281|6281.5|6280.5|6282|6281|6281.3|6280.3|0
1621502510000|2021-05-20 09:21:50|6281.3|6280.3|6281.3|6280.3|6281.5|6280.5|6281.3|6280.3|0
1621502520000|2021-05-20 09:22:00|6281.5|6280.5|6280|6279|6281.5|6280.5|6279.8|6278.8|8
1621502530000|2021-05-20 09:22:10|6279.8|6278.8|6279.5|6278.5|6280|6279|6279.3|6278.3|23
1621502540000|2021-05-20 09:22:20|6279.3|6278.3|6276.8|6275.8|6279.5|6278.5|6276.8|6275.8|4
1621502550000|2021-05-20 09:22:30|6277|6276|6276.8|6275.8|6277|6276|6276.8|6275.8|5
1621502560000|2021-05-20 09:22:40|6276.5|6275.5|6275.8|6274.8|6276.5|6275.5|6274.8|6273.8|26
1621502570000|2021-05-20 09:22:50|6276|6275|6275.5|6274.5|6276|6275|6275|6274|16
1621502580000|2021-05-20 09:23:00|6275.3|6274.3|6275|6274|6275.5|6274.5|6275|6274|7
1621502590000|2021-05-20 09:23:10|6274.5|6273.5|6274.3|6273.3|6274.8|6273.8|6273.3|6272.3|24
1621502600000|2021-05-20 09:23:20|6274.5|6273.5|6273|6272|6274.5|6273.5|6272.8|6271.8|8
1621502610000|2021-05-20 09:23:30|6272.8|6271.8|6272.3|6271.3|6273|6272|6272.3|6271.3|13
1621502620000|2021-05-20 09:23:40|6272.5|6271.5|6271.8|6270.8|6272.8|6271.8|6271.5|6270.5|8
1621502630000|2021-05-20 09:23:50|6271.5|6270.5|6273|6272|6273.3|6272.3|6271.3|6270.3|15
1621502640000|2021-05-20 09:24:00|6273.3|6272.3|6273.8|6272.8|6274|6273|6273|6272|8
1621502650000|2021-05-20 09:24:10|6274|6273|6273.5|6272.5|6274.3|6273.3|6273.5|6272.5|6
1621502660000|2021-05-20 09:24:20|6273.8|6272.8|6273.8|6272.8|6274|6273|6273.8|6272.8|0
1621502670000|2021-05-20 09:24:30|6273.5|6272.5|6272|6271|6273.5|6272.5|6271.8|6270.8|7
1621502680000|2021-05-20 09:24:40|6271.8|6270.8|6271.3|6270.3|6272.3|6271.3|6271.3|6270.3|11
1621502690000|2021-05-20 09:24:50|6271|6270|6269.8|6268.8|6271.3|6270.3|6269.5|6268.5|18
1621502700000|2021-05-20 09:25:00|6269.5|6268.5|6269.5|6268.5|6270.5|6269.5|6269.3|6268.3|9
1621502710000|2021-05-20 09:25:10|6269.8|6268.8|6270.5|6269.5|6270.8|6269.8|6269.3|6268.3|6
1621502720000|2021-05-20 09:25:20|6270.3|6269.3|6272|6271|6272|6271|6270.3|6269.3|9
1621502730000|2021-05-20 09:25:30|6272.3|6271.3|6271|6270|6272.3|6271.3|6270.8|6269.8|11
1621502740000|2021-05-20 09:25:40|6271.3|6270.3|6271.3|6270.3|6271.8|6270.8|6271.3|6270.3|2
1621502750000|2021-05-20 09:25:50|6271.5|6270.5|6271.3|6270.3|6271.5|6270.5|6270.8|6269.8|6
1621502760000|2021-05-20 09:26:00|6271.5|6270.5|6271.5|6270.5|6271.8|6270.8|6270.8|6269.8|5
1621502770000|2021-05-20 09:26:10|6271.8|6270.8|6271.3|6270.3|6271.8|6270.8|6271.3|6270.3|2
1621502780000|2021-05-20 09:26:20|6271.5|6270.5|6269.5|6268.5|6271.5|6270.5|6269|6268|4
1621502790000|2021-05-20 09:26:30|6269.3|6268.3|6269.5|6268.5|6269.5|6268.5|6269|6268|3
1621502800000|2021-05-20 09:26:40|6269.3|6268.3|6270|6269|6270.3|6269.3|6269|6268|2
1621502810000|2021-05-20 09:26:50|6270.3|6269.3|6270.3|6269.3|6270.5|6269.5|6269.8|6268.8|21
1621502820000|2021-05-20 09:27:00|6270.5|6269.5|6271.5|6270.5|6271.8|6270.8|6270.3|6269.3|8
1621502830000|2021-05-20 09:27:10|6271.3|6270.3|6271.8|6270.8|6271.8|6270.8|6271|6270|4
1621502840000|2021-05-20 09:27:20|6271.5|6270.5|6270.3|6269.3|6271.5|6270.5|6269.8|6268.8|15
1621502850000|2021-05-20 09:27:30|6270|6269|6270.8|6269.8|6270.8|6269.8|6270|6269|2
1621502860000|2021-05-20 09:27:40|6270.5|6269.5|6269|6268|6271|6270|6269|6268|13
1621502870000|2021-05-20 09:27:50|6268.8|6267.8|6269.8|6268.8|6269.8|6268.8|6268.8|6267.8|2
1621502880000|2021-05-20 09:28:00|6270|6269|6270.5|6269.5|6271.3|6270.3|6269.5|6268.5|5
1621502890000|2021-05-20 09:28:10|6270.8|6269.8|6270.8|6269.8|6270.8|6269.8|6270.5|6269.5|17
1621502900000|2021-05-20 09:28:20|6270.5|6269.5|6269|6268|6270.5|6269.5|6268.5|6267.5|7
1621502910000|2021-05-20 09:28:30|6269.3|6268.3|6269.3|6268.3|6269.5|6268.5|6269|6268|2
1621502920000|2021-05-20 09:28:40|6269|6268|6268.8|6267.8|6269|6268|6268.3|6267.3|0
1621502930000|2021-05-20 09:28:50|6268.5|6267.5|6268.3|6267.3|6268.5|6267.5|6267.8|6266.8|6
1621502940000|2021-05-20 09:29:00|6268|6267|6268.3|6267.3|6268.5|6267.5|6267.8|6266.8|6
1621502950000|2021-05-20 09:29:10|6268.5|6267.5|6268.5|6267.5|6268.5|6267.5|6268|6267|2
1621502960000|2021-05-20 09:29:20|6268.3|6267.3|6269|6268|6269.5|6268.5|6268|6267|0
1621502970000|2021-05-20 09:29:30|6269.3|6268.3|6268.5|6267.5|6269.3|6268.3|6268.5|6267.5|0
1621502980000|2021-05-20 09:29:40|6268.8|6267.8|6269.5|6268.5|6269.8|6268.8|6268.8|6267.8|2
1621502990000|2021-05-20 09:29:50|6269.8|6268.8|6270.5|6269.5|6270.5|6269.5|6269.8|6268.8|4
1621503000000|2021-05-20 09:30:00|6270.3|6269.3|6271|6270|6271.3|6270.3|6270.3|6269.3|6
1621503010000|2021-05-20 09:30:10|6270.8|6269.8|6272|6271|6272.3|6271.3|6270.8|6269.8|2
1621503020000|2021-05-20 09:30:20|6271.8|6270.8|6271.8|6270.8|6272|6271|6271|6270|5
1621503030000|2021-05-20 09:30:30|6272|6271|6271.5|6270.5|6272.3|6271.3|6271.3|6270.3|0
1621503040000|2021-05-20 09:30:40|6271.3|6270.3|6270.3|6269.3|6271.3|6270.3|6270.3|6269.3|1001
1621503050000|2021-05-20 09:30:50|6270|6269|6270.5|6269.5|6270.8|6269.8|6270|6269|0
1621503060000|2021-05-20 09:31:00|6270.8|6269.8|6271.5|6270.5|6271.8|6270.8|6270.5|6269.5|5
1621503070000|2021-05-20 09:31:10|6271.8|6270.8|6271.5|6270.5|6272|6271|6271.3|6270.3|8
1621503080000|2021-05-20 09:31:20|6271.8|6270.8|6272.3|6271.3|6272.3|6271.3|6271.8|6270.8|0
1621503090000|2021-05-20 09:31:30|6272.5|6271.5|6273|6272|6273.5|6272.5|6272.5|6271.5|8
1621503100000|2021-05-20 09:31:40|6272.8|6271.8|6272.5|6271.5|6272.8|6271.8|6272|6271|1
1621503110000|2021-05-20 09:31:50|6272.3|6271.3|6270|6269|6272.5|6271.5|6270|6269|24
1621503120000|2021-05-20 09:32:00|6270.3|6269.3|6270|6269|6270.3|6269.3|6269.3|6268.3|417
1621503130000|2021-05-20 09:32:10|6270.3|6269.3|6269.5|6268.5|6270.3|6269.3|6269.5|6268.5|3
1621503140000|2021-05-20 09:32:20|6269.8|6268.8|6270|6269|6270|6269|6269.8|6268.8|0
1621503150000|2021-05-20 09:32:30|6269.8|6268.8|6270.3|6269.3|6271|6270|6269.5|6268.5|6
1621503160000|2021-05-20 09:32:40|6270|6269|6269.8|6268.8|6270.3|6269.3|6269.8|6268.8|0
1621503170000|2021-05-20 09:32:50|6269.5|6268.5|6270|6269|6270.3|6269.3|6268.3|6267.3|32
1621503180000|2021-05-20 09:33:00|6269.8|6268.8|6270.5|6269.5|6270.5|6269.5|6269|6268|30
1621503190000|2021-05-20 09:33:10|6270.3|6269.3|6270|6269|6270.5|6269.5|6270|6269|3
1621503200000|2021-05-20 09:33:20|6269.8|6268.8|6269.8|6268.8|6270|6269|6269.8|6268.8|0
1621503210000|2021-05-20 09:33:30|6270|6269|6271.3|6270.3|6271.3|6270.3|6269.8|6268.8|11
1621503220000|2021-05-20 09:33:40|6271.5|6270.5|6271|6270|6271.5|6270.5|6270.8|6269.8|2
1621503230000|2021-05-20 09:33:50|6270.8|6269.8|6270|6269|6270.8|6269.8|6269.8|6268.8|7
1621503240000|2021-05-20 09:34:00|6270.3|6269.3|6271|6270|6271.8|6270.8|6270|6269|22
1621503250000|2021-05-20 09:34:10|6270.8|6269.8|6270.5|6269.5|6271|6270|6270.5|6269.5|2
1621503260000|2021-05-20 09:34:20|6270.8|6269.8|6271.5|6270.5|6271.5|6270.5|6270.3|6269.3|0
1621503270000|2021-05-20 09:34:30|6271.8|6270.8|6272.5|6271.5|6272.5|6271.5|6271.3|6270.3|6
1621503280000|2021-05-20 09:34:40|6272.3|6271.3|6272.5|6271.5|6273|6272|6272|6271|3
1621503290000|2021-05-20 09:34:50|6272.3|6271.3|6272.3|6271.3|6272.5|6271.5|6272|6271|1
1621503300000|2021-05-20 09:35:00|6272.5|6271.5|6272.3|6271.3|6272.8|6271.8|6272|6271|8
1621503310000|2021-05-20 09:35:10|6272.5|6271.5|6272.3|6271.3|6272.5|6271.5|6272|6271|1
1621503320000|2021-05-20 09:35:20|6272.5|6271.5|6273|6272|6273|6272|6272.3|6271.3|1
1621503330000|2021-05-20 09:35:30|6272.8|6271.8|6274.8|6273.8|6275|6274|6272.8|6271.8|17
1621503340000|2021-05-20 09:35:40|6274.5|6273.5|6274.8|6273.8|6275|6274|6274.3|6273.3|11
1621503350000|2021-05-20 09:35:50|6275|6274|6275.5|6274.5|6275.5|6274.5|6275|6274|6
1621503360000|2021-05-20 09:36:00|6275.3|6274.3|6274.3|6273.3|6275.5|6274.5|6274.3|6273.3|10
1621503370000|2021-05-20 09:36:10|6274.5|6273.5|6274.3|6273.3|6274.8|6273.8|6274|6273|3
1621503380000|2021-05-20 09:36:20|6274.5|6273.5|6275.3|6274.3|6275.5|6274.5|6274.3|6273.3|0
1621503390000|2021-05-20 09:36:30|6275|6274|6275.3|6274.3|6275.5|6274.5|6275|6274|3
1621503400000|2021-05-20 09:36:40|6275|6274|6275|6274|6275|6274|6274.5|6273.5|1
1621503410000|2021-05-20 09:36:50|6274.8|6273.8|6274|6273|6274.8|6273.8|6273|6272|9
1621503420000|2021-05-20 09:37:00|6274.3|6273.3|6273.5|6272.5|6274.3|6273.3|6273.5|6272.5|5
1621503430000|2021-05-20 09:37:10|6273.8|6272.8|6273|6272|6273.8|6272.8|6273|6272|4
1621503440000|2021-05-20 09:37:20|6272.8|6271.8|6272.8|6271.8|6273.3|6272.3|6272.5|6271.5|186
1621503450000|2021-05-20 09:37:30|6273|6272|6273|6272|6273.3|6272.3|6272.8|6271.8|4
1621503460000|2021-05-20 09:37:40|6273.8|6272.8|6274|6273|6274|6273|6273.5|6272.5|4
1621503470000|2021-05-20 09:37:50|6274.3|6273.3|6274.3|6273.3|6274.5|6273.5|6274.3|6273.3|0
1621503480000|2021-05-20 09:38:00|6274.5|6273.5|6274.8|6273.8|6275|6274|6274.3|6273.3|6
1621503490000|2021-05-20 09:38:10|6274.5|6273.5|6274.5|6273.5|6274.8|6273.8|6274.3|6273.3|3
1621503500000|2021-05-20 09:38:20|6274.8|6273.8|6274.8|6273.8|6274.8|6273.8|6274.5|6273.5|1
1621503510000|2021-05-20 09:38:30|6275|6274|6275.5|6274.5|6275.8|6274.8|6274.5|6273.5|7
1621503520000|2021-05-20 09:38:40|6275.3|6274.3|6275|6274|6275.5|6274.5|6274.8|6273.8|2
1621503530000|2021-05-20 09:38:50|6274.8|6273.8|6274.3|6273.3|6275|6274|6273.8|6272.8|4
1621503540000|2021-05-20 09:39:00|6274|6273|6274.5|6273.5|6274.5|6273.5|6274|6273|4
1621503550000|2021-05-20 09:39:10|6274.3|6273.3|6274.8|6273.8|6275.3|6274.3|6273.3|6272.3|43
1621503560000|2021-05-20 09:39:20|6274.5|6273.5|6274|6273|6274.5|6273.5|6274|6273|4
1621503570000|2021-05-20 09:39:30|6274.3|6273.3|6273.5|6272.5|6274.3|6273.3|6273.3|6272.3|3
1621503580000|2021-05-20 09:39:40|6273.3|6272.3|6272.5|6271.5|6273.3|6272.3|6271.5|6270.5|18
1621503590000|2021-05-20 09:39:50|6272.3|6271.3|6272.8|6271.8|6272.8|6271.8|6272.3|6271.3|0
1621503600000|2021-05-20 09:40:00|6272.5|6271.5|6272.3|6271.3|6272.8|6271.8|6272.3|6271.3|4
1621503610000|2021-05-20 09:40:10|6272.5|6271.5|6272.5|6271.5|6272.5|6271.5|6272.3|6271.3|0
1621503620000|2021-05-20 09:40:20|6272.8|6271.8|6273.3|6272.3|6273.3|6272.3|6272.5|6271.5|7
1621503630000|2021-05-20 09:40:30|6273|6272|6273.8|6272.8|6274|6273|6273|6272|1
1621503640000|2021-05-20 09:40:40|6273.5|6272.5|6273.3|6272.3|6274|6273|6273.3|6272.3|0
1621503650000|2021-05-20 09:40:50|6273.5|6272.5|6274|6273|6274|6273|6273.3|6272.3|0
1621503660000|2021-05-20 09:41:00|6273.8|6272.8|6274.3|6273.3|6274.3|6273.3|6273.5|6272.5|6
1621503670000|2021-05-20 09:41:10|6274.5|6273.5|6275|6274|6275.5|6274.5|6274|6273|5
1621503680000|2021-05-20 09:41:20|6275.3|6274.3|6275.5|6274.5|6275.5|6274.5|6275|6274|0
1621503690000|2021-05-20 09:41:30|6275.3|6274.3|6275.8|6274.8|6276.3|6275.3|6275.3|6274.3|1
1621503700000|2021-05-20 09:41:40|6275.5|6274.5|6275.5|6274.5|6275.8|6274.8|6275.5|6274.5|1
1621503710000|2021-05-20 09:41:50|6275.3|6274.3|6275.5|6274.5|6275.5|6274.5|6275|6274|1
1621503720000|2021-05-20 09:42:00|6275.8|6274.8|6276|6275|6276.3|6275.3|6275.5|6274.5|2
1621503730000|2021-05-20 09:42:10|6276.3|6275.3|6276|6275|6276.3|6275.3|6276|6275|0
1621503740000|2021-05-20 09:42:20|6275.8|6274.8|6275|6274|6275.8|6274.8|6275|6274|1
1621503750000|2021-05-20 09:42:30|6274.8|6273.8|6275|6274|6275.5|6274.5|6274.8|6273.8|5
1621503760000|2021-05-20 09:42:40|6275.3|6274.3|6274.8|6273.8|6275.5|6274.5|6274.8|6273.8|1
1621503770000|2021-05-20 09:42:50|6275|6274|6274.5|6273.5|6275|6274|6274|6273|0
1621503780000|2021-05-20 09:43:00|6274.3|6273.3|6275|6274|6275|6274|6274.3|6273.3|3
1621503790000|2021-05-20 09:43:10|6275.3|6274.3|6275.3|6274.3|6275.3|6274.3|6274.5|6273.5|0
1621503800000|2021-05-20 09:43:20|6275|6274|6275|6274|6275.8|6274.8|6275|6274|11
1621503810000|2021-05-20 09:43:30|6275.3|6274.3|6276.5|6275.5|6276.5|6275.5|6275.3|6274.3|4
1621503820000|2021-05-20 09:43:40|6276.8|6275.8|6277.3|6276.3|6277.3|6276.3|6276.8|6275.8|0
1621503830000|2021-05-20 09:43:50|6277.5|6276.5|6277.3|6276.3|6277.5|6276.5|6276.8|6275.8|4
1621503840000|2021-05-20 09:44:00|6277|6276|6277.3|6276.3|6278|6277|6276.8|6275.8|21
1621503850000|2021-05-20 09:44:10|6277.5|6276.5|6276.8|6275.8|6277.5|6276.5|6276.8|6275.8|11
1621503860000|2021-05-20 09:44:20|6276.5|6275.5|6276.8|6275.8|6276.8|6275.8|6276.5|6275.5|1
1621503870000|2021-05-20 09:44:30|6276.5|6275.5|6276|6275|6276.5|6275.5|6276|6275|2
1621503880000|2021-05-20 09:44:40|6276.3|6275.3|6276.3|6275.3|6276.3|6275.3|6276|6275|1
1621503890000|2021-05-20 09:44:50|6276|6275|6276.5|6275.5|6276.8|6275.8|6276|6275|2
1621503900000|2021-05-20 09:45:00|6276.3|6275.3|6276.3|6275.3|6276.5|6275.5|6275.8|6274.8|9
1621503910000|2021-05-20 09:45:10|6276|6275|6275.8|6274.8|6276.3|6275.3|6275|6274|32
1621503920000|2021-05-20 09:45:20|6275.5|6274.5|6276|6275|6276.3|6275.3|6275.5|6274.5|6
1621503930000|2021-05-20 09:45:30|6276.3|6275.3|6276.8|6275.8|6277|6276|6276.3|6275.3|11
1621503940000|2021-05-20 09:45:40|6276.5|6275.5|6276.8|6275.8|6277|6276|6276.5|6275.5|2
1621503950000|2021-05-20 09:45:50|6277|6276|6277.3|6276.3|6277.5|6276.5|6276.8|6275.8|5
1621503960000|2021-05-20 09:46:00|6277.5|6276.5|6278.3|6277.3|6278.3|6277.3|6277.3|6276.3|6
1621503970000|2021-05-20 09:46:10|6278.5|6277.5|6278|6277|6278.5|6277.5|6278|6277|7
1621503980000|2021-05-20 09:46:20|||||||||1
1621503990000|2021-05-20 09:46:30|6278.3|6277.3|6278|6277|6279|6278|6278|6277|2
1621504000000|2021-05-20 09:46:40|6278.3|6277.3|6278|6277|6278.8|6277.8|6278|6277|5
1621504010000|2021-05-20 09:46:50|6278.3|6277.3|6278.8|6277.8|6278.8|6277.8|6278|6277|0
1621504020000|2021-05-20 09:47:00|6279|6278|6278|6277|6279|6278|6278|6277|6
1621504030000|2021-05-20 09:47:10|6278.3|6277.3|6278.5|6277.5|6278.8|6277.8|6278.3|6277.3|3
1621504040000|2021-05-20 09:47:20|6278.8|6277.8|6278.3|6277.3|6279|6278|6278.3|6277.3|13
1621504050000|2021-05-20 09:47:30|6278.5|6277.5|6278.8|6277.8|6278.8|6277.8|6278.5|6277.5|2
1621504060000|2021-05-20 09:47:40|6279|6278|6281.5|6280.5|6281.5|6280.5|6279|6278|15
1621504070000|2021-05-20 09:47:50|6281.3|6280.3|6281.5|6280.5|6281.5|6280.5|6281|6280|8
1621504080000|2021-05-20 09:48:00|6281.8|6280.8|6283|6282|6283|6282|6281.5|6280.5|299
1621504090000|2021-05-20 09:48:10|6282.8|6281.8|6282.3|6281.3|6283|6282|6282.3|6281.3|6
1621504100000|2021-05-20 09:48:20|6282|6281|6282.5|6281.5|6282.8|6281.8|6282|6281|32
1621504110000|2021-05-20 09:48:30|6282.3|6281.3|6282.3|6281.3|6282.5|6281.5|6281.8|6280.8|3
1621504120000|2021-05-20 09:48:40|6282.5|6281.5|6282.8|6281.8|6282.8|6281.8|6282.3|6281.3|0
1621504130000|2021-05-20 09:48:50|6282.5|6281.5|6283.3|6282.3|6283.5|6282.5|6282.5|6281.5|4
1621504140000|2021-05-20 09:49:00|6283|6282|6283.8|6282.8|6283.8|6282.8|6283|6282|3
1621504150000|2021-05-20 09:49:10|6283.5|6282.5|6283.8|6282.8|6284.8|6283.8|6283.5|6282.5|47
1621504160000|2021-05-20 09:49:20|6283.5|6282.5|6284.3|6283.3|6284.3|6283.3|6283.5|6282.5|2
1621504170000|2021-05-20 09:49:30|6284.5|6283.5|6284.5|6283.5|6284.8|6283.8|6284.3|6283.3|2
1621504180000|2021-05-20 09:49:40|6284.8|6283.8|6285|6284|6285.3|6284.3|6284.5|6283.5|22
1621504190000|2021-05-20 09:49:50|6284.8|6283.8|6286.5|6285.5|6286.8|6285.8|6284.8|6283.8|12
1621504200000|2021-05-20 09:50:00|6286.8|6285.8|6286.3|6285.3|6286.8|6285.8|6286.3|6285.3|11
1621504210000|2021-05-20 09:50:10|6286|6285|6286.5|6285.5|6287|6286|6286|6285|17
1621504220000|2021-05-20 09:50:20|6286.8|6285.8|6285.8|6284.8|6286.8|6285.8|6285.5|6284.5|1
1621504230000|2021-05-20 09:50:30|6286|6285|6286|6285|6286.3|6285.3|6285.5|6284.5|1
1621504240000|2021-05-20 09:50:40|6285.8|6284.8|6285|6284|6286|6285|6284.8|6283.8|3
1621504250000|2021-05-20 09:50:50|6284.8|6283.8|6285.3|6284.3|6285.3|6284.3|6283.8|6282.8|64
1621504260000|2021-05-20 09:51:00|6285|6284|6285|6284|6285.3|6284.3|6284.3|6283.3|27
1621504270000|2021-05-20 09:51:10|6284.8|6283.8|6285.3|6284.3|6285.5|6284.5|6284.5|6283.5|0
1621504280000|2021-05-20 09:51:20|6285.5|6284.5|6284.8|6283.8|6285.5|6284.5|6284.3|6283.3|59
1621504290000|2021-05-20 09:51:30|6285|6284|6284|6283|6285.3|6284.3|6284|6283|3
1621504300000|2021-05-20 09:51:40|6284.3|6283.3|6284.5|6283.5|6284.8|6283.8|6284.3|6283.3|1
1621504310000|2021-05-20 09:51:50|6284.8|6283.8|6285|6284|6285.3|6284.3|6284.5|6283.5|16
1621504320000|2021-05-20 09:52:00|6284.8|6283.8|6286|6285|6286.3|6285.3|6284.8|6283.8|805
1621504330000|2021-05-20 09:52:10|6285.8|6284.8|6286|6285|6286|6285|6285.5|6284.5|3
1621504340000|2021-05-20 09:52:20|6285.8|6284.8|6285.8|6284.8|6286|6285|6285.5|6284.5|0
1621504350000|2021-05-20 09:52:30|6286|6285|6285.5|6284.5|6286|6285|6285.3|6284.3|2
1621504360000|2021-05-20 09:52:40|6285.8|6284.8|6286.3|6285.3|6286.3|6285.3|6285.8|6284.8|0
1621504370000|2021-05-20 09:52:50|6286|6285|6286.3|6285.3|6286.3|6285.3|6285.8|6284.8|1
1621504380000|2021-05-20 09:53:00|6286|6285|6286|6285|6286.5|6285.5|6285.8|6284.8|24
1621504390000|2021-05-20 09:53:10|6286.3|6285.3|6286.5|6285.5|6287|6286|6286|6285|2
1621504400000|2021-05-20 09:53:20|6286.3|6285.3|6286|6285|6286.3|6285.3|6285.8|6284.8|2
1621504410000|2021-05-20 09:53:30|6286.3|6285.3|6286|6285|6286.3|6285.3|6286|6285|1
1621504420000|2021-05-20 09:53:40|6286.3|6285.3|6287.3|6286.3|6287.3|6286.3|6286.3|6285.3|5
1621504430000|2021-05-20 09:53:50|6287|6286|6287|6286|6287.3|6286.3|6286.5|6285.5|14
1621504440000|2021-05-20 09:54:00|6287.3|6286.3|6287|6286|6287.3|6286.3|6286.8|6285.8|8
1621504450000|2021-05-20 09:54:10|6287.3|6286.3|6286.8|6285.8|6287.3|6286.3|6286.8|6285.8|1
1621504460000|2021-05-20 09:54:20|6287|6286|6287|6286|6287|6286|6286.8|6285.8|0
1621504470000|2021-05-20 09:54:30|6287.3|6286.3|6286.8|6285.8|6287.8|6286.8|6286.8|6285.8|14
1621504480000|2021-05-20 09:54:40|6286.5|6285.5|6286.5|6285.5|6286.8|6285.8|6286.5|6285.5|3
1621504490000|2021-05-20 09:54:50|6286.8|6285.8|6287.5|6286.5|6287.5|6286.5|6286.8|6285.8|1
1621504500000|2021-05-20 09:55:00|6287.3|6286.3|6287.5|6286.5|6287.5|6286.5|6287.3|6286.3|3
1621504510000|2021-05-20 09:55:10|6287.3|6286.3|6286|6285|6287.3|6286.3|6285.8|6284.8|5
1621504520000|2021-05-20 09:55:20|6286.3|6285.3|6286.3|6285.3|6286.5|6285.5|6286.3|6285.3|0
1621504530000|2021-05-20 09:55:30|6285.8|6284.8|6285.8|6284.8|6286|6285|6285.8|6284.8|27
1621504540000|2021-05-20 09:55:40|6285.5|6284.5|6284.5|6283.5|6285.8|6284.8|6284.5|6283.5|10
1621504550000|2021-05-20 09:55:50|6284.8|6283.8|6284.5|6283.5|6285.3|6284.3|6284.5|6283.5|842
1621504560000|2021-05-20 09:56:00|6284.3|6283.3|6283.5|6282.5|6284.8|6283.8|6283.3|6282.3|10
1621504570000|2021-05-20 09:56:10|6283.8|6282.8|6284.8|6283.8|6284.8|6283.8|6283.8|6282.8|508
1621504580000|2021-05-20 09:56:20|6285.3|6284.3|6285.5|6284.5|6286|6285|6285.3|6284.3|10
1621504590000|2021-05-20 09:56:30|6285.8|6284.8|6286|6285|6286.3|6285.3|6285.5|6284.5|5
1621504600000|2021-05-20 09:56:40|6286.3|6285.3|6286|6285|6286.3|6285.3|6285.8|6284.8|5
1621504610000|2021-05-20 09:56:50|6285.8|6284.8|6284.5|6283.5|6286|6285|6284.5|6283.5|47
1621504620000|2021-05-20 09:57:00|6284.3|6283.3|6286|6285|6286|6285|6284.3|6283.3|6
1621504630000|2021-05-20 09:57:10|6286.3|6285.3|6286.3|6285.3|6286.5|6285.5|6286|6285|1
1621504640000|2021-05-20 09:57:20|6286|6285|6286.5|6285.5|6286.5|6285.5|6286|6285|0
1621504650000|2021-05-20 09:57:30|6286.3|6285.3|6285.5|6284.5|6286.3|6285.3|6285.3|6284.3|43
1621504660000|2021-05-20 09:57:40|6285.3|6284.3|6285.5|6284.5|6285.8|6284.8|6285|6284|4
1621504670000|2021-05-20 09:57:50|6285.8|6284.8|6286.5|6285.5|6286.5|6285.5|6285.8|6284.8|5
1621504680000|2021-05-20 09:58:00|6286.8|6285.8|6286.8|6285.8|6287|6286|6286.8|6285.8|3
1621504690000|2021-05-20 09:58:10|6287|6286|6287|6286|6287.3|6286.3|6286.8|6285.8|1
1621504700000|2021-05-20 09:58:20|6287.3|6286.3|6287.5|6286.5|6287.8|6286.8|6287|6286|3
1621504710000|2021-05-20 09:58:30|6287.3|6286.3|6287.3|6286.3|6287.8|6286.8|6287.3|6286.3|0
1621504720000|2021-05-20 09:58:40|6287|6286|6285.5|6284.5|6287|6286|6285.5|6284.5|2
1621504730000|2021-05-20 09:58:50|6285.8|6284.8|6285.3|6284.3|6285.8|6284.8|6285|6284|0
1621504740000|2021-05-20 09:59:00|6285|6284|6285.3|6284.3|6285.8|6284.8|6285|6284|10
1621504750000|2021-05-20 09:59:10|6285.5|6284.5|6286|6285|6286|6285|6285.3|6284.3|4
1621504760000|2021-05-20 09:59:20|6286.3|6285.3|6286.8|6285.8|6286.8|6285.8|6286|6285|2
1621504770000|2021-05-20 09:59:30|6286.5|6285.5|6286.5|6285.5|6286.8|6285.8|6286.3|6285.3|4
1621504780000|2021-05-20 09:59:40|6286.8|6285.8|6286.8|6285.8|6287.3|6286.3|6286.5|6285.5|20
1621504790000|2021-05-20 09:59:50|6287|6286|6288|6287|6288|6287|6286.8|6285.8|10
1621504800000|2021-05-20 10:00:00|6287.8|6286.8|6287|6286|6287.8|6286.8|6286.3|6285.3|13
1621504810000|2021-05-20 10:00:10|6286.8|6285.8|6286.8|6285.8|6287|6286|6286.5|6285.5|0
1621504820000|2021-05-20 10:00:20|6287|6286|6286.3|6285.3|6287|6286|6286.3|6285.3|0
1621504830000|2021-05-20 10:00:30|6286.5|6285.5|6285.8|6284.8|6286.5|6285.5|6285.8|6284.8|2
1621504840000|2021-05-20 10:00:40|6286|6285|6286.8|6285.8|6287|6286|6285.5|6284.5|3
1621504850000|2021-05-20 10:00:50|6286.5|6285.5|6286.5|6285.5|6286.8|6285.8|6286.3|6285.3|2
1621504860000|2021-05-20 10:01:00|6286.8|6285.8|6287|6286|6287|6286|6286.8|6285.8|2
1621504870000|2021-05-20 10:01:10|6287.3|6286.3|6288.3|6287.3|6288.5|6287.5|6287.3|6286.3|9
1621504880000|2021-05-20 10:01:20|6288|6287|6288|6287|6288.3|6287.3|6287.5|6286.5|15
1621504890000|2021-05-20 10:01:30|6288.3|6287.3|6289.8|6288.8|6290|6289|6288|6287|11
1621504900000|2021-05-20 10:01:40|6290|6289|6289.3|6288.3|6290.5|6289.5|6289|6288|7
1621504910000|2021-05-20 10:01:50|6289.5|6288.5|6288|6287|6289.8|6288.8|6287.8|6286.8|15
1621504920000|2021-05-20 10:02:00|6287.8|6286.8|6287.8|6286.8|6288.5|6287.5|6287.5|6286.5|27
1621504930000|2021-05-20 10:02:10|6288|6287|6288.5|6287.5|6288.8|6287.8|6287.8|6286.8|1
1621504940000|2021-05-20 10:02:20|6288.3|6287.3|6286.8|6285.8|6288.5|6287.5|6286.5|6285.5|45
1621504950000|2021-05-20 10:02:30|6287|6286|6285.5|6284.5|6287|6286|6285.5|6284.5|8
1621504960000|2021-05-20 10:02:40|6285.8|6284.8|6286|6285|6286.3|6285.3|6285.8|6284.8|3
1621504970000|2021-05-20 10:02:50|6285.8|6284.8|6285.5|6284.5|6285.8|6284.8|6285.5|6284.5|1
1621504980000|2021-05-20 10:03:00|6285.3|6284.3|6285|6284|6286|6285|6284.5|6283.5|14
1621504990000|2021-05-20 10:03:10|6284.8|6283.8|6285|6284|6285.3|6284.3|6284.8|6283.8|0
1621505000000|2021-05-20 10:03:20|6285.3|6284.3|6285|6284|6285.5|6284.5|6285|6284|1
1621505010000|2021-05-20 10:03:30|6284.8|6283.8|6285|6284|6285|6284|6284.8|6283.8|1
1621505020000|2021-05-20 10:03:40|6285.3|6284.3|6286|6285|6286|6285|6285.3|6284.3|2
1621505030000|2021-05-20 10:03:50|6285.8|6284.8|6285.8|6284.8|6286|6285|6285.5|6284.5|1
1621505040000|2021-05-20 10:04:00|6285.5|6284.5|6285.5|6284.5|6285.8|6284.8|6285.3|6284.3|2
1621505050000|2021-05-20 10:04:10|6285.8|6284.8|6286|6285|6286|6285|6285.3|6284.3|3
1621505060000|2021-05-20 10:04:20|6286.3|6285.3|6287|6286|6287|6286|6285.8|6284.8|10
1621505070000|2021-05-20 10:04:30|6287.3|6286.3|6287|6286|6287.3|6286.3|6286.8|6285.8|0
1621505080000|2021-05-20 10:04:40|6286.8|6285.8|6287.3|6286.3|6287.3|6286.3|6286.8|6285.8|0
1621505090000|2021-05-20 10:04:50|6287|6286|6287|6286|6287|6286|6287|6286|3
1621505100000|2021-05-20 10:05:00|6287.3|6286.3|6289|6288|6289.3|6288.3|6287.3|6286.3|11
1621505110000|2021-05-20 10:05:10|6289.3|6288.3|6289.3|6288.3|6289.8|6288.8|6289.3|6288.3|2
1621505120000|2021-05-20 10:05:20|6289.5|6288.5|6289.8|6288.8|6290|6289|6289.5|6288.5|12
1621505130000|2021-05-20 10:05:30|6290|6289|6290.5|6289.5|6290.5|6289.5|6289.5|6288.5|11
1621505140000|2021-05-20 10:05:40|6290.3|6289.3|6290.5|6289.5|6290.5|6289.5|6290|6289|34
1621505150000|2021-05-20 10:05:50|6290.8|6289.8|6290.8|6289.8|6290.8|6289.8|6290.5|6289.5|2
1621505160000|2021-05-20 10:06:00|6290.5|6289.5|6291.8|6290.8|6291.8|6290.8|6290.3|6289.3|3
1621505170000|2021-05-20 10:06:10|6292.3|6291.3|6293|6292|6294.3|6293.3|6292.3|6291.3|31
1621505180000|2021-05-20 10:06:20|6292.8|6291.8|6292.8|6291.8|6293|6292|6292.5|6291.5|141
1621505190000|2021-05-20 10:06:30|6293|6292|6293.5|6292.5|6293.5|6292.5|6293|6292|7
1621505200000|2021-05-20 10:06:40|6293.3|6292.3|6292|6291|6293.5|6292.5|6291.8|6290.8|18
1621505210000|2021-05-20 10:06:50|6291.8|6290.8|6291.5|6290.5|6292|6291|6290.8|6289.8|25
1621505220000|2021-05-20 10:07:00|6291.3|6290.3|6293|6292|6293|6292|6291.3|6290.3|42
1621505230000|2021-05-20 10:07:10|6293.3|6292.3|6293.3|6292.3|6293.3|6292.3|6293|6292|3
1621505240000|2021-05-20 10:07:20|||||||||1
1621505250000|2021-05-20 10:07:30|6293.5|6292.5|6293.3|6292.3|6293.8|6292.8|6293|6292|17
1621505260000|2021-05-20 10:07:40|6293|6292|6293|6292|6293.3|6292.3|6293|6292|2
1621505270000|2021-05-20 10:07:50|6292.8|6291.8|6293|6292|6293.3|6292.3|6292.8|6291.8|4
1621505280000|2021-05-20 10:08:00|6293.3|6292.3|6293.5|6292.5|6293.5|6292.5|6292.8|6291.8|13
1621505290000|2021-05-20 10:08:10|6293.3|6292.3|6293.5|6292.5|6293.5|6292.5|6293|6292|2
1621505300000|2021-05-20 10:08:20|6293.3|6292.3|6294|6293|6294|6293|6293.3|6292.3|1
1621505310000|2021-05-20 10:08:30|6294.3|6293.3|6293|6292|6294.3|6293.3|6293|6292|32
1621505320000|2021-05-20 10:08:40|6293.3|6292.3|6293.3|6292.3|6293.5|6292.5|6293.3|6292.3|0
1621505330000|2021-05-20 10:08:50|6293|6292|6293.3|6292.3|6293.5|6292.5|6293|6292|3
1621505340000|2021-05-20 10:09:00|6293.5|6292.5|6293.5|6292.5|6293.8|6292.8|6293.5|6292.5|6
1621505350000|2021-05-20 10:09:10|6293.3|6292.3|6293.3|6292.3|6293.3|6292.3|6293.3|6292.3|1
1621505360000|2021-05-20 10:09:20|6293.5|6292.5|6293.5|6292.5|6293.5|6292.5|6293.5|6292.5|2
1621505370000|2021-05-20 10:09:30|6293.8|6292.8|6294|6293|6294|6293|6293.8|6292.8|1
1621505380000|2021-05-20 10:09:40|6294.3|6293.3|6294|6293|6294.3|6293.3|6294|6293|1
1621505390000|2021-05-20 10:09:50|6293.8|6292.8|6294.3|6293.3|6294.3|6293.3|6293.8|6292.8|11
1621505400000|2021-05-20 10:10:00|6294.5|6293.5|6294.5|6293.5|6294.5|6293.5|6294.3|6293.3|53
1621505410000|2021-05-20 10:10:10|6294.8|6293.8|6295|6294|6295|6294|6294.5|6293.5|12
1621505420000|2021-05-20 10:10:20|6294.8|6293.8|6295.3|6294.3|6295.5|6294.5|6294.8|6293.8|2
1621505430000|2021-05-20 10:10:30|6295.5|6294.5|6295|6294|6295.5|6294.5|6294.8|6293.8|53
1621505440000|2021-05-20 10:10:40|6294.8|6293.8|6294.5|6293.5|6295|6294|6294|6293|26
1621505450000|2021-05-20 10:10:50|6294.8|6293.8|6295.3|6294.3|6295.3|6294.3|6294.8|6293.8|3
1621505460000|2021-05-20 10:11:00|6295|6294|6293.5|6292.5|6295.5|6294.5|6293.5|6292.5|27
1621505470000|2021-05-20 10:11:10|6293.8|6292.8|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|3
1621505480000|2021-05-20 10:11:20|6294|6293|6293.5|6292.5|6294|6293|6293.5|6292.5|1
1621505490000|2021-05-20 10:11:30|6293|6292|6293|6292|6293.3|6292.3|6292.5|6291.5|741
1621505500000|2021-05-20 10:11:40|6292.5|6291.5|6292.3|6291.3|6292.5|6291.5|6291.8|6290.8|67
1621505510000|2021-05-20 10:11:50|6292.5|6291.5|6292.3|6291.3|6292.5|6291.5|6292|6291|19
1621505520000|2021-05-20 10:12:00|6292|6291|6292.3|6291.3|6292.5|6291.5|6292|6291|4
1621505530000|2021-05-20 10:12:10|6292|6291|6291.3|6290.3|6292|6291|6291|6290|27
1621505540000|2021-05-20 10:12:20|6291.5|6290.5|6292|6291|6292.3|6291.3|6291.5|6290.5|4
1621505550000|2021-05-20 10:12:30|6291.8|6290.8|6292|6291|6292.5|6291.5|6291.8|6290.8|5
1621505560000|2021-05-20 10:12:40|6291.8|6290.8|6292.3|6291.3|6292.3|6291.3|6291.5|6290.5|3
1621505570000|2021-05-20 10:12:50|6292|6291|6292.3|6291.3|6292.3|6291.3|6292|6291|1
1621505580000|2021-05-20 10:13:00|6292.5|6291.5|6293.3|6292.3|6293.8|6292.8|6292.5|6291.5|109
1621505590000|2021-05-20 10:13:10|6293|6292|6293|6292|6293|6292|6292.5|6291.5|1
1621505600000|2021-05-20 10:13:20|6292.8|6291.8|6292.3|6291.3|6293|6292|6292.3|6291.3|1
1621505610000|2021-05-20 10:13:30|6292.5|6291.5|6292|6291|6292.8|6291.8|6291.8|6290.8|144
1621505620000|2021-05-20 10:13:40|6292.3|6291.3|6293.3|6292.3|6293.3|6292.3|6292.3|6291.3|1
1621505630000|2021-05-20 10:13:50|6293.5|6292.5|6293|6292|6293.8|6292.8|6293|6292|105
1621505640000|2021-05-20 10:14:00|6292.8|6291.8|6293|6292|6293|6292|6292.5|6291.5|3
1621505650000|2021-05-20 10:14:10|6293.3|6292.3|6293|6292|6293.8|6292.8|6293|6292|1
1621505660000|2021-05-20 10:14:20|6293.3|6292.3|6293|6292|6293.3|6292.3|6292.5|6291.5|0
1621505670000|2021-05-20 10:14:30|6292.8|6291.8|6293|6292|6293.8|6292.8|6292.8|6291.8|19
1621505680000|2021-05-20 10:14:40|6293.3|6292.3|6293.5|6292.5|6293.5|6292.5|6293|6292|1
1621505690000|2021-05-20 10:14:50|6293.3|6292.3|6293|6292|6293.5|6292.5|6293|6292|0
1621505700000|2021-05-20 10:15:00|6292.8|6291.8|6291.5|6290.5|6292.8|6291.8|6290|6289|189
1621505710000|2021-05-20 10:15:10|6291.3|6290.3|6291.3|6290.3|6291.5|6290.5|6291.3|6290.3|1
1621505720000|2021-05-20 10:15:20|6291|6290|6290.8|6289.8|6291.5|6290.5|6290.8|6289.8|1
1621505730000|2021-05-20 10:15:30|6291|6290|6290.8|6289.8|6291|6290|6290.5|6289.5|1
1621505740000|2021-05-20 10:15:40|6290.5|6289.5|6289.5|6288.5|6290.5|6289.5|6289|6288|19
1621505750000|2021-05-20 10:15:50|6289.8|6288.8|6289.8|6288.8|6290.5|6289.5|6289.5|6288.5|207
1621505760000|2021-05-20 10:16:00|6290|6289|6289.5|6288.5|6290.3|6289.3|6289.5|6288.5|6
1621505770000|2021-05-20 10:16:10|6289.8|6288.8|6289|6288|6289.8|6288.8|6289|6288|5
1621505780000|2021-05-20 10:16:20|6288.8|6287.8|6288.3|6287.3|6289|6288|6288|6287|105
1621505790000|2021-05-20 10:16:30|6289|6288|6289.3|6288.3|6289.3|6288.3|6288.8|6287.8|6
1621505800000|2021-05-20 10:16:40|6289.5|6288.5|6289.5|6288.5|6289.8|6288.8|6289.3|6288.3|1
1621505810000|2021-05-20 10:16:50|6289.8|6288.8|6290|6289|6290|6289|6289.8|6288.8|2
1621505820000|2021-05-20 10:17:00|6289.8|6288.8|6290.3|6289.3|6290.3|6289.3|6289.5|6288.5|16
1621505830000|2021-05-20 10:17:10|6290|6289|6290.5|6289.5|6290.5|6289.5|6289.8|6288.8|5
1621505840000|2021-05-20 10:17:20|6290.3|6289.3|6290.3|6289.3|6290.5|6289.5|6290|6289|83
1621505850000|2021-05-20 10:17:30|6290|6289|6290.3|6289.3|6290.3|6289.3|6289.8|6288.8|8
1621505860000|2021-05-20 10:17:40|6290|6289|6288.8|6287.8|6290.3|6289.3|6288.8|6287.8|8
1621505870000|2021-05-20 10:17:50|6289|6288|6289.8|6288.8|6290|6289|6289|6288|27
1621505880000|2021-05-20 10:18:00|6289.5|6288.5|6289.3|6288.3|6289.8|6288.8|6289.3|6288.3|5
1621505890000|2021-05-20 10:18:10|6288.3|6287.3|6288.8|6287.8|6288.8|6287.8|6288|6287|426
1621505900000|2021-05-20 10:18:20|6288.5|6287.5|6289.5|6288.5|6289.5|6288.5|6287.8|6286.8|22
1621505910000|2021-05-20 10:18:30|6289.3|6288.3|6289|6288|6289.3|6288.3|6288.8|6287.8|12
1621505920000|2021-05-20 10:18:40|6289.3|6288.3|6288|6287|6289.3|6288.3|6288|6287|7
1621505930000|2021-05-20 10:18:50|6288.3|6287.3|6289|6288|6289|6288|6288.3|6287.3|7
1621505940000|2021-05-20 10:19:00|6288.8|6287.8|6289|6288|6289.3|6288.3|6288.8|6287.8|1
1621505950000|2021-05-20 10:19:10|6289.3|6288.3|6289.5|6288.5|6289.8|6288.8|6289.3|6288.3|4
1621505960000|2021-05-20 10:19:20|6289.8|6288.8|6290.5|6289.5|6291|6290|6289.8|6288.8|31
1621505970000|2021-05-20 10:19:30|6290.8|6289.8|6290.5|6289.5|6290.8|6289.8|6290.3|6289.3|3
1621505980000|2021-05-20 10:19:40|6290.8|6289.8|6290.5|6289.5|6290.8|6289.8|6290.5|6289.5|4
1621505990000|2021-05-20 10:19:50|6290.8|6289.8|6290.5|6289.5|6290.8|6289.8|6290.5|6289.5|1
1621506000000|2021-05-20 10:20:00|6290.3|6289.3|6290.5|6289.5|6290.5|6289.5|6289.8|6288.8|2
1621506010000|2021-05-20 10:20:10|6290.3|6289.3|6290.8|6289.8|6290.8|6289.8|6290|6289|3
1621506020000|2021-05-20 10:20:20|6290.5|6289.5|6290.8|6289.8|6290.8|6289.8|6290.3|6289.3|2
1621506030000|2021-05-20 10:20:30|6291|6290|6292|6291|6292|6291|6291|6290|13
1621506040000|2021-05-20 10:20:40|6291.8|6290.8|6292.3|6291.3|6292.5|6291.5|6291.8|6290.8|3
1621506050000|2021-05-20 10:20:50|6292.5|6291.5|6291|6290|6292.5|6291.5|6290.8|6289.8|33
1621506060000|2021-05-20 10:21:00|6291.3|6290.3|6291|6290|6291.3|6290.3|6290.5|6289.5|8
1621506070000|2021-05-20 10:21:10|6290.8|6289.8|6290.5|6289.5|6290.8|6289.8|6290.3|6289.3|1
1621506080000|2021-05-20 10:21:20|6290.8|6289.8|6290.5|6289.5|6290.8|6289.8|6290.3|6289.3|2
1621506090000|2021-05-20 10:21:30|6290.8|6289.8|6291.5|6290.5|6291.5|6290.5|6290.8|6289.8|5
1621506100000|2021-05-20 10:21:40|6291.3|6290.3|6292|6291|6292|6291|6291.3|6290.3|0
1621506110000|2021-05-20 10:21:50|6292.3|6291.3|6292.5|6291.5|6292.5|6291.5|6292|6291|0
1621506120000|2021-05-20 10:22:00|6292.8|6291.8|6293.3|6292.3|6293.5|6292.5|6292.5|6291.5|5
1621506130000|2021-05-20 10:22:10|6293.5|6292.5|6293.5|6292.5|6293.5|6292.5|6293.5|6292.5|1
1621506140000|2021-05-20 10:22:20|6293.3|6292.3|6294|6293|6294|6293|6293.3|6292.3|0
1621506150000|2021-05-20 10:22:30|6293.8|6292.8|6294.8|6293.8|6294.8|6293.8|6293.8|6292.8|3
1621506160000|2021-05-20 10:22:40|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|9
1621506170000|2021-05-20 10:22:50|6294.5|6293.5|6294.8|6293.8|6295|6294|6294.5|6293.5|1
1621506180000|2021-05-20 10:23:00|6294.5|6293.5|6294.5|6293.5|6294.8|6293.8|6294.3|6293.3|14
1621506190000|2021-05-20 10:23:10|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|1
1621506200000|2021-05-20 10:23:20|6294|6293|6294|6293|6294|6293|6294|6293|2
1621506210000|2021-05-20 10:23:30|6293.5|6292.5|6293.8|6292.8|6293.8|6292.8|6293.5|6292.5|0
1621506220000|2021-05-20 10:23:40|||||||||2
1621506230000|2021-05-20 10:23:50|6293.5|6292.5|6293.5|6292.5|6293.5|6292.5|6293.3|6292.3|2
1621506240000|2021-05-20 10:24:00|6293.3|6292.3|6294|6293|6294.3|6293.3|6293.3|6292.3|3
1621506250000|2021-05-20 10:24:10|6294.3|6293.3|6294.3|6293.3|6294.5|6293.5|6294|6293|18
1621506260000|2021-05-20 10:24:20|6294.5|6293.5|6294.8|6293.8|6294.8|6293.8|6294.3|6293.3|4
1621506270000|2021-05-20 10:24:30|6295|6294|6295.8|6294.8|6296|6295|6295|6294|3
1621506280000|2021-05-20 10:24:40|6296|6295|6295.8|6294.8|6296|6295|6295.8|6294.8|0
1621506290000|2021-05-20 10:24:50|6296|6295|6296|6295|6296|6295|6295.8|6294.8|0
1621506300000|2021-05-20 10:25:00|6296.3|6295.3|6295.5|6294.5|6296.5|6295.5|6295.5|6294.5|11
1621506310000|2021-05-20 10:25:10|6295.8|6294.8|6296.8|6295.8|6296.8|6295.8|6295.8|6294.8|19
1621506320000|2021-05-20 10:25:20|6296.5|6295.5|6296|6295|6296.5|6295.5|6296|6295|5
1621506330000|2021-05-20 10:25:30|6296.3|6295.3|6296.3|6295.3|6296.5|6295.5|6296|6295|21
1621506340000|2021-05-20 10:25:40|6296.5|6295.5|6296.3|6295.3|6296.5|6295.5|6296.3|6295.3|0
1621506350000|2021-05-20 10:25:50|6296.5|6295.5|6296.8|6295.8|6297|6296|6296.3|6295.3|0
1621506360000|2021-05-20 10:26:00|6297|6296|6297.3|6296.3|6297.3|6296.3|6297|6296|5
1621506370000|2021-05-20 10:26:10|6297|6296|6297.3|6296.3|6297.5|6296.5|6297|6296|2
1621506380000|2021-05-20 10:26:20|6297.5|6296.5|6297.5|6296.5|6297.5|6296.5|6297.3|6296.3|0
1621506390000|2021-05-20 10:26:30|6297.8|6296.8|6298|6297|6298|6297|6297|6296|0
1621506400000|2021-05-20 10:26:40|6298.3|6297.3|6297.5|6296.5|6298.3|6297.3|6297.5|6296.5|4
1621506410000|2021-05-20 10:26:50|6297.8|6296.8|6297.5|6296.5|6298|6297|6297.5|6296.5|0
1621506420000|2021-05-20 10:27:00|6297.8|6296.8|6298|6297|6298.3|6297.3|6297.5|6296.5|3
1621506430000|2021-05-20 10:27:10|6297.8|6296.8|6297.5|6296.5|6297.8|6296.8|6297.3|6296.3|0
1621506440000|2021-05-20 10:27:20|6297.8|6296.8|6297.5|6296.5|6297.8|6296.8|6297.5|6296.5|0
1621506450000|2021-05-20 10:27:30|6297.3|6296.3|6296.8|6295.8|6297.3|6296.3|6296.3|6295.3|2
1621506460000|2021-05-20 10:27:40|6296.5|6295.5|6296|6295|6296.5|6295.5|6295.8|6294.8|3
1621506470000|2021-05-20 10:27:50|6296.3|6295.3|6296.3|6295.3|6296.3|6295.3|6296|6295|2
1621506480000|2021-05-20 10:28:00|6296|6295|6295|6294|6296|6295|6294.8|6293.8|3
1621506490000|2021-05-20 10:28:10|6294.8|6293.8|6295|6294|6295|6294|6294.8|6293.8|3
1621506500000|2021-05-20 10:28:20|6295.3|6294.3|6295|6294|6295.3|6294.3|6295|6294|0
1621506510000|2021-05-20 10:28:30|6295.3|6294.3|6295.3|6294.3|6295.3|6294.3|6295|6294|1
1621506520000|2021-05-20 10:28:40|6295|6294|6295|6294|6295|6294|6294.8|6293.8|7
1621506530000|2021-05-20 10:28:50|6295.3|6294.3|6295.5|6294.5|6295.8|6294.8|6295|6294|10
1621506540000|2021-05-20 10:29:00|6295.8|6294.8|6297.5|6296.5|6297.5|6296.5|6295.8|6294.8|22
1621506550000|2021-05-20 10:29:10|6297.3|6296.3|6297.3|6296.3|6297.5|6296.5|6297|6296|6
1621506560000|2021-05-20 10:29:20|6297|6296|6296.8|6295.8|6297.3|6296.3|6296.5|6295.5|0
1621506570000|2021-05-20 10:29:30|6296.5|6295.5|6296|6295|6297|6296|6296|6295|4
1621506580000|2021-05-20 10:29:40|6296.3|6295.3|6296.5|6295.5|6296.8|6295.8|6296.3|6295.3|3
1621506590000|2021-05-20 10:29:50|6296.8|6295.8|6297.8|6296.8|6297.8|6296.8|6296.8|6295.8|8
1621506600000|2021-05-20 10:30:00|6297.5|6296.5|6298|6297|6298|6297|6297.5|6296.5|6
1621506610000|2021-05-20 10:30:10|6298.3|6297.3|6298|6297|6298.3|6297.3|6297.8|6296.8|0
1621506620000|2021-05-20 10:30:20|6298.3|6297.3|6297.8|6296.8|6298.3|6297.3|6297.5|6296.5|1
1621506630000|2021-05-20 10:30:30|6297.5|6296.5|6298.3|6297.3|6298.5|6297.5|6297.5|6296.5|0
1621506640000|2021-05-20 10:30:40|6298.8|6297.8|6297.8|6296.8|6298.8|6297.8|6297.8|6296.8|11
1621506650000|2021-05-20 10:30:50|6298|6297|6297.5|6296.5|6298|6297|6297.5|6296.5|0
1621506660000|2021-05-20 10:31:00|6297.3|6296.3|6297|6296|6297.5|6296.5|6296.8|6295.8|3
1621506670000|2021-05-20 10:31:10|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6297|6296|4
1621506680000|2021-05-20 10:31:20|6297.5|6296.5|6297.5|6296.5|6297.8|6296.8|6297.5|6296.5|0
1621506690000|2021-05-20 10:31:30|6297.8|6296.8|6297.5|6296.5|6297.8|6296.8|6297|6296|0
1621506700000|2021-05-20 10:31:40|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6297|6296|0
1621506710000|2021-05-20 10:31:50|6297.5|6296.5|6297.3|6296.3|6297.5|6296.5|6297.3|6296.3|0
1621506720000|2021-05-20 10:32:00|6297|6296|6296.8|6295.8|6297|6296|6296.8|6295.8|5
1621506730000|2021-05-20 10:32:10|6297|6296|6297|6296|6297|6296|6296.8|6295.8|1
1621506740000|2021-05-20 10:32:20|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6297|6296|10
1621506750000|2021-05-20 10:32:30|6297.5|6296.5|6298.3|6297.3|6299|6298|6297.5|6296.5|8
1621506760000|2021-05-20 10:32:40|6298.5|6297.5|6298.3|6297.3|6298.5|6297.5|6298|6297|0
1621506770000|2021-05-20 10:32:50|6298.5|6297.5|6298.3|6297.3|6298.8|6297.8|6298.3|6297.3|1
1621506780000|2021-05-20 10:33:00|6298.5|6297.5|6298.3|6297.3|6298.8|6297.8|6298|6297|6
1621506790000|2021-05-20 10:33:10|6298|6297|6297.8|6296.8|6298|6297|6297.5|6296.5|1
1621506800000|2021-05-20 10:33:20|6298|6297|6297.5|6296.5|6298|6297|6297.5|6296.5|0
1621506810000|2021-05-20 10:33:30|6297.8|6296.8|6298.5|6297.5|6298.8|6297.8|6297.8|6296.8|199
1621506820000|2021-05-20 10:33:40|6298.8|6297.8|6298.5|6297.5|6299|6298|6298.5|6297.5|2
1621506830000|2021-05-20 10:33:50|6298.8|6297.8|6298.3|6297.3|6298.8|6297.8|6298.3|6297.3|1
1621506840000|2021-05-20 10:34:00|6298|6297|6299|6298|6299|6298|6298|6297|4
1621506850000|2021-05-20 10:34:10|6299.3|6298.3|6298.8|6297.8|6299.3|6298.3|6298.8|6297.8|5
1621506860000|2021-05-20 10:34:20|6299|6298|6299.3|6298.3|6299.8|6298.8|6298.8|6297.8|9
1621506870000|2021-05-20 10:34:30|6299|6298|6298.8|6297.8|6299|6298|6298.8|6297.8|2
1621506880000|2021-05-20 10:34:40|6299|6298|6299|6298|6299.3|6298.3|6299|6298|2
1621506890000|2021-05-20 10:34:50|6298.8|6297.8|6298.8|6297.8|6298.8|6297.8|6298.8|6297.8|277
1621506900000|2021-05-20 10:35:00|6299|6298|6298|6297|6299|6298|6298|6297|13
1621506910000|2021-05-20 10:35:10|6297.8|6296.8|6298|6297|6298.3|6297.3|6297.8|6296.8|7
1621506920000|2021-05-20 10:35:20|6297.8|6296.8|6297.8|6296.8|6297.8|6296.8|6296.8|6295.8|10
1621506930000|2021-05-20 10:35:30|6297.5|6296.5|6297.8|6296.8|6297.8|6296.8|6297.5|6296.5|12
1621506940000|2021-05-20 10:35:40|6297.5|6296.5|6297.8|6296.8|6297.8|6296.8|6297.5|6296.5|6
1621506950000|2021-05-20 10:35:50|6297.5|6296.5|6297.3|6296.3|6297.8|6296.8|6297|6296|5
1621506960000|2021-05-20 10:36:00|6297|6296|6297|6296|6297.3|6296.3|6296.8|6295.8|2
1621506970000|2021-05-20 10:36:10|6296.8|6295.8|6296|6295|6296.8|6295.8|6296|6295|5
1621506980000|2021-05-20 10:36:20|6296.3|6295.3|6296|6295|6296.3|6295.3|6296|6295|0
1621506990000|2021-05-20 10:36:30|6295.8|6294.8|6295.5|6294.5|6295.8|6294.8|6294.8|6293.8|10
1621507000000|2021-05-20 10:36:40|6295.8|6294.8|6294.8|6293.8|6295.8|6294.8|6294.5|6293.5|7
1621507010000|2021-05-20 10:36:50|6294.5|6293.5|6294.3|6293.3|6294.8|6293.8|6294.3|6293.3|9
1621507020000|2021-05-20 10:37:00|6294|6293|6294|6293|6294.3|6293.3|6294|6293|4
1621507030000|2021-05-20 10:37:10|6294.3|6293.3|6295|6294|6295|6294|6294.3|6293.3|2
1621507040000|2021-05-20 10:37:20|6295.3|6294.3|6295.3|6294.3|6295.5|6294.5|6295|6294|3
1621507050000|2021-05-20 10:37:30|6295.5|6294.5|6295.3|6294.3|6295.5|6294.5|6295.3|6294.3|1
1621507060000|2021-05-20 10:37:40|6295|6294|6295.5|6294.5|6295.8|6294.8|6295|6294|5
1621507070000|2021-05-20 10:37:50|6295.3|6294.3|6295|6294|6295.5|6294.5|6295|6294|1
1621507080000|2021-05-20 10:38:00|6295.3|6294.3|6295.5|6294.5|6295.5|6294.5|6295|6294|13
1621507090000|2021-05-20 10:38:10|6295.3|6294.3|6295.3|6294.3|6295.5|6294.5|6295.3|6294.3|210
1621507100000|2021-05-20 10:38:20|6295.5|6294.5|6295|6294|6295.5|6294.5|6295|6294|2
1621507110000|2021-05-20 10:38:30|6294.8|6293.8|6294.5|6293.5|6294.8|6293.8|6294.5|6293.5|2
1621507120000|2021-05-20 10:38:40|6294.8|6293.8|6294.3|6293.3|6295.3|6294.3|6294.3|6293.3|12
1621507130000|2021-05-20 10:38:50|6294.5|6293.5|6293.8|6292.8|6294.5|6293.5|6293.8|6292.8|2
1621507140000|2021-05-20 10:39:00|6294|6293|6294|6293|6294.3|6293.3|6293.8|6292.8|3
1621507150000|2021-05-20 10:39:10|6294.3|6293.3|6294.3|6293.3|6294.3|6293.3|6294|6293|3
1621507160000|2021-05-20 10:39:20|6294.5|6293.5|6293.8|6292.8|6294.5|6293.5|6293.8|6292.8|1
1621507170000|2021-05-20 10:39:30|6293.5|6292.5|6294.3|6293.3|6294.3|6293.3|6293.5|6292.5|5
1621507180000|2021-05-20 10:39:40|6294.5|6293.5|6294.8|6293.8|6295|6294|6294.5|6293.5|1
1621507190000|2021-05-20 10:39:50|6294.5|6293.5|6294.5|6293.5|6294.8|6293.8|6294.5|6293.5|3
1621507200000|2021-05-20 10:40:00|6294.8|6293.8|6295.3|6294.3|6296|6295|6294.5|6293.5|17
1621507210000|2021-05-20 10:40:10|6295|6294|6294.8|6293.8|6295|6294|6294.5|6293.5|1
1621507220000|2021-05-20 10:40:20|6295|6294|6294.8|6293.8|6295|6294|6294.5|6293.5|3
1621507230000|2021-05-20 10:40:30|6295|6294|6295.3|6294.3|6295.3|6294.3|6295|6294|2
1621507240000|2021-05-20 10:40:40|6295|6294|6295.3|6294.3|6295.5|6294.5|6294.8|6293.8|2
1621507260000|2021-05-20 10:41:00|6295|6294|6295|6294|6295.3|6294.3|6294.8|6293.8|4
1621507270000|2021-05-20 10:41:10|6294.8|6293.8|6295|6294|6295|6294|6294.8|6293.8|1
1621507280000|2021-05-20 10:41:20|6295.3|6294.3|6295.8|6294.8|6295.8|6294.8|6295.3|6294.3|2
1621507290000|2021-05-20 10:41:30|6295.5|6294.5|6295.8|6294.8|6295.8|6294.8|6295.5|6294.5|1
1621507300000|2021-05-20 10:41:40|6295.5|6294.5|6295.8|6294.8|6295.8|6294.8|6295.5|6294.5|2
1621507310000|2021-05-20 10:41:50|6295.5|6294.5|6295.8|6294.8|6295.8|6294.8|6295.5|6294.5|1
1621507320000|2021-05-20 10:42:00|6295.5|6294.5|6295|6294|6295.5|6294.5|6295|6294|7
1621507330000|2021-05-20 10:42:10|6295.3|6294.3|6295.5|6294.5|6295.5|6294.5|6295.3|6294.3|5
1621507340000|2021-05-20 10:42:20|6295.3|6294.3|6295.5|6294.5|6295.8|6294.8|6295.3|6294.3|2
1621507350000|2021-05-20 10:42:30|6295.8|6294.8|6296|6295|6296|6295|6295.5|6294.5|3
1621507360000|2021-05-20 10:42:40|6295.8|6294.8|6296|6295|6296|6295|6295.8|6294.8|2
1621507370000|2021-05-20 10:42:50|6295.8|6294.8|6296.8|6295.8|6296.8|6295.8|6295.5|6294.5|6
1621507380000|2021-05-20 10:43:00|6297.5|6296.5|6298|6297|6298.3|6297.3|6297.3|6296.3|37
1621507390000|2021-05-20 10:43:10|6298.3|6297.3|6299|6298|6299|6298|6298.3|6297.3|4
1621507400000|2021-05-20 10:43:20|6298.8|6297.8|6299|6298|6299.3|6298.3|6298.8|6297.8|10
1621507410000|2021-05-20 10:43:30|6299.3|6298.3|6299|6298|6299.8|6298.8|6299|6298|10
1621507420000|2021-05-20 10:43:40|6299.3|6298.3|6300.3|6299.3|6300.3|6299.3|6299|6298|7
1621507430000|2021-05-20 10:43:50|6300.5|6299.5|6300.5|6299.5|6300.5|6299.5|6300.3|6299.3|4
1621507440000|2021-05-20 10:44:00|6300.3|6299.3|6298|6297|6300.5|6299.5|6298|6297|17
1621507450000|2021-05-20 10:44:10|6298.3|6297.3|6297.5|6296.5|6298.3|6297.3|6297.5|6296.5|4
1621507460000|2021-05-20 10:44:20|6297.8|6296.8|6297.5|6296.5|6298|6297|6297|6296|0
1621507470000|2021-05-20 10:44:30|6297.8|6296.8|6297|6296|6297.8|6296.8|6297|6296|0
1621507480000|2021-05-20 10:44:40|6297.3|6296.3|6297|6296|6297.3|6296.3|6296.3|6295.3|2
1621507490000|2021-05-20 10:44:50|6297.3|6296.3|6297.8|6296.8|6297.8|6296.8|6297.3|6296.3|0
1621507500000|2021-05-20 10:45:00|6297.5|6296.5|6297|6296|6297.5|6296.5|6297|6296|10
1621507510000|2021-05-20 10:45:10|6297.3|6296.3|6297.3|6296.3|6297.5|6296.5|6297|6296|3
1621507520000|2021-05-20 10:45:20|6297.5|6296.5|6297.3|6296.3|6297.5|6296.5|6297|6296|0
1621507530000|2021-05-20 10:45:30|6297|6296|6297|6296|6297.5|6296.5|6296.8|6295.8|3
1621507540000|2021-05-20 10:45:40|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6297|6296|0
1621507550000|2021-05-20 10:45:50|6297|6296|6298|6297|6298|6297|6297|6296|3
1621507560000|2021-05-20 10:46:00|6297.8|6296.8|6297|6296|6298|6297|6297|6296|5
1621507570000|2021-05-20 10:46:10|6297.3|6296.3|6296.8|6295.8|6297.5|6296.5|6296.8|6295.8|3
1621507580000|2021-05-20 10:46:20|6297|6296|6296.8|6295.8|6297|6296|6296.8|6295.8|2
1621507590000|2021-05-20 10:46:30|6297|6296|6297.3|6296.3|6297.3|6296.3|6297|6296|0
1621507600000|2021-05-20 10:46:40|6297|6296|6297.3|6296.3|6297.5|6296.5|6297|6296|1
1621507610000|2021-05-20 10:46:50|6297.5|6296.5|6297.5|6296.5|6297.8|6296.8|6297.5|6296.5|2
1621507620000|2021-05-20 10:47:00|6297.8|6296.8|6297.3|6296.3|6297.8|6296.8|6297.3|6296.3|3
1621507630000|2021-05-20 10:47:10|6297|6296|6297.8|6296.8|6298|6297|6297|6296|10
1621507640000|2021-05-20 10:47:20|6298|6297|6297.5|6296.5|6298.3|6297.3|6297.5|6296.5|5
1621507650000|2021-05-20 10:47:30|6297.8|6296.8|6298|6297|6298|6297|6297.8|6296.8|2
1621507660000|2021-05-20 10:47:40|6298.3|6297.3|6297.3|6296.3|6298.5|6297.5|6297.3|6296.3|1
1621507670000|2021-05-20 10:47:50|6297|6296|6296.8|6295.8|6297|6296|6296.8|6295.8|4
1621507680000|2021-05-20 10:48:00|6297|6296|6296.8|6295.8|6297|6296|6296.8|6295.8|5
1621507690000|2021-05-20 10:48:10|6297|6296|6297|6296|6297|6296|6296.8|6295.8|0
1621507700000|2021-05-20 10:48:20|6296.8|6295.8|6297.3|6296.3|6297.3|6296.3|6296.8|6295.8|0
1621507710000|2021-05-20 10:48:30|6297|6296|6297.5|6296.5|6297.8|6296.8|6297|6296|1
1621507720000|2021-05-20 10:48:40|6297.8|6296.8|6297.5|6296.5|6297.8|6296.8|6297.3|6296.3|12
1621507740000|2021-05-20 10:49:00|6297.3|6296.3|6297.5|6296.5|6297.5|6296.5|6297.3|6296.3|6
1621507750000|2021-05-20 10:49:10|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|0
1621507760000|2021-05-20 10:49:20|6297.5|6296.5|6299.5|6298.5|6299.5|6298.5|6297.3|6296.3|12
1621507770000|2021-05-20 10:49:30|6299.3|6298.3|6299|6298|6299.8|6298.8|6298.8|6297.8|2
1621507780000|2021-05-20 10:49:40|6298.8|6297.8|6299|6298|6299|6298|6298.8|6297.8|1
1621507790000|2021-05-20 10:49:50|6299.3|6298.3|6297.5|6296.5|6299.3|6298.3|6297.5|6296.5|24
1621507800000|2021-05-20 10:50:00|6297.8|6296.8|6298|6297|6298|6297|6297.3|6296.3|2
1621507810000|2021-05-20 10:50:10|6297.8|6296.8|6297.3|6296.3|6298|6297|6297.3|6296.3|1
1621507820000|2021-05-20 10:50:20|6297|6296|6297.3|6296.3|6297.3|6296.3|6297|6296|0
1621507830000|2021-05-20 10:50:30|6297|6296|6297.5|6296.5|6297.5|6296.5|6297|6296|1
1621507840000|2021-05-20 10:50:40|6297.3|6296.3|6297.3|6296.3|6297.3|6296.3|6297|6296|4
1621507850000|2021-05-20 10:50:50|6297.5|6296.5|6297.5|6296.5|6297.8|6296.8|6297.5|6296.5|0
1621507860000|2021-05-20 10:51:00|6297.3|6296.3|6297|6296|6297.3|6296.3|6297|6296|2
1621507870000|2021-05-20 10:51:10|6297.3|6296.3|6296.5|6295.5|6297.3|6296.3|6296.5|6295.5|0
1621507880000|2021-05-20 10:51:20|6296.3|6295.3|6296.5|6295.5|6296.5|6295.5|6296|6295|6
1621507890000|2021-05-20 10:51:30|6296.3|6295.3|6296.5|6295.5|6296.8|6295.8|6296.3|6295.3|4
1621507900000|2021-05-20 10:51:40|6296.3|6295.3|6296.8|6295.8|6296.8|6295.8|6296.3|6295.3|5
1621507910000|2021-05-20 10:51:50|6296.5|6295.5|6296.5|6295.5|6296.5|6295.5|6296.5|6295.5|0
1621507920000|2021-05-20 10:52:00|6296.3|6295.3|6296.5|6295.5|6296.8|6295.8|6296.3|6295.3|2
1621507930000|2021-05-20 10:52:10|6296.8|6295.8|6297|6296|6297|6296|6296.8|6295.8|1
1621507940000|2021-05-20 10:52:20|6296.8|6295.8|6297|6296|6297|6296|6296.5|6295.5|4
1621507950000|2021-05-20 10:52:30|6296.8|6295.8|6296.8|6295.8|6297|6296|6296.8|6295.8|2
1621507960000|2021-05-20 10:52:40|6296.5|6295.5|6296.5|6295.5|6296.8|6295.8|6296.5|6295.5|1
1621507970000|2021-05-20 10:52:50|6296.8|6295.8|6298|6297|6299|6298|6296.8|6295.8|5
1621507980000|2021-05-20 10:53:00|6298.3|6297.3|6298.8|6297.8|6298.8|6297.8|6298|6297|1
1621507990000|2021-05-20 10:53:10|6298.5|6297.5|6298.5|6297.5|6299|6298|6298.5|6297.5|8
1621508000000|2021-05-20 10:53:20|6298.3|6297.3|6297.8|6296.8|6298.3|6297.3|6297.5|6296.5|3
1621508010000|2021-05-20 10:53:30|6297.5|6296.5|6297.8|6296.8|6298|6297|6297.5|6296.5|0
1621508020000|2021-05-20 10:53:40|6298|6297|6298|6297|6298.5|6297.5|6298|6297|0
1621508030000|2021-05-20 10:53:50|6298.3|6297.3|6298.5|6297.5|6298.8|6297.8|6298.3|6297.3|0
1621508040000|2021-05-20 10:54:00|6298.8|6297.8|6299.5|6298.5|6299.5|6298.5|6298.5|6297.5|7
1621508050000|2021-05-20 10:54:10|6299.8|6298.8|6299.5|6298.5|6300.3|6299.3|6299.5|6298.5|4
1621508060000|2021-05-20 10:54:20|6299.8|6298.8|6300.3|6299.3|6300.3|6299.3|6299.5|6298.5|0
1621508070000|2021-05-20 10:54:30|6300|6299|6299.5|6298.5|6300|6299|6299.5|6298.5|3
1621508080000|2021-05-20 10:54:40|6299.8|6298.8|6300|6299|6300|6299|6299.5|6298.5|0
1621508090000|2021-05-20 10:54:50|6299.8|6298.8|6300.5|6299.5|6300.8|6299.8|6299.8|6298.8|4
1621508100000|2021-05-20 10:55:00|6300.8|6299.8|6300.3|6299.3|6300.8|6299.8|6299.8|6298.8|4
1621508110000|2021-05-20 10:55:10|6300|6299|6300|6299|6300.3|6299.3|6300|6299|0
1621508120000|2021-05-20 10:55:20|6299.8|6298.8|6300|6299|6300.5|6299.5|6299.8|6298.8|0
1621508130000|2021-05-20 10:55:30|6300.3|6299.3|6300.8|6299.8|6300.8|6299.8|6300|6299|0
1621508140000|2021-05-20 10:55:40|6300.5|6299.5|6300.8|6299.8|6301|6300|6300.5|6299.5|2
1621508150000|2021-05-20 10:55:50|6300.5|6299.5|6301|6300|6301|6300|6300.5|6299.5|0
1621508160000|2021-05-20 10:56:00|6300.8|6299.8|6301.5|6300.5|6301.5|6300.5|6300.8|6299.8|2
1621508170000|2021-05-20 10:56:10|6301.3|6300.3|6300.5|6299.5|6301.3|6300.3|6300.5|6299.5|1
1621508180000|2021-05-20 10:56:20|6300.8|6299.8|6300.5|6299.5|6300.8|6299.8|6300.5|6299.5|1
1621508190000|2021-05-20 10:56:30|6300.8|6299.8|6301|6300|6301|6300|6300.8|6299.8|2
1621508200000|2021-05-20 10:56:40|6301.3|6300.3|6300.8|6299.8|6301.3|6300.3|6300.8|6299.8|0
1621508210000|2021-05-20 10:56:50|6301|6300|6301|6300|6301|6300|6300.8|6299.8|0
1621508220000|2021-05-20 10:57:00|6300.8|6299.8|6301.3|6300.3|6301.8|6300.8|6300.8|6299.8|2
1621508230000|2021-05-20 10:57:10|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301.3|6300.3|1
1621508240000|2021-05-20 10:57:20|6301.8|6300.8|6301.5|6300.5|6302|6301|6301.5|6300.5|4
1621508250000|2021-05-20 10:57:30|6301.8|6300.8|6301.3|6300.3|6302.3|6301.3|6301.3|6300.3|4
1621508260000|2021-05-20 10:57:40|6301|6300|6301.5|6300.5|6301.5|6300.5|6301|6300|4
1621508270000|2021-05-20 10:57:50|6301.3|6300.3|6301.5|6300.5|6302|6301|6301.3|6300.3|2
1621508280000|2021-05-20 10:58:00|6301.8|6300.8|6301.5|6300.5|6301.8|6300.8|6301.5|6300.5|1
1621508290000|2021-05-20 10:58:10|6301.3|6300.3|6301.3|6300.3|6301.3|6300.3|6300.8|6299.8|2
1621508300000|2021-05-20 10:58:20|6301.5|6300.5|6301.5|6300.5|6301.5|6300.5|6301|6300|0
1621508310000|2021-05-20 10:58:30|6301.8|6300.8|6301.5|6300.5|6301.8|6300.8|6301.5|6300.5|0
1621508320000|2021-05-20 10:58:40|6301.8|6300.8|6301|6300|6301.8|6300.8|6301|6300|6
1621508330000|2021-05-20 10:58:50|6300.5|6299.5|6300.3|6299.3|6300.5|6299.5|6300|6299|2
1621508340000|2021-05-20 10:59:00|6300|6299|6300|6299|6300.5|6299.5|6300|6299|9
1621508350000|2021-05-20 10:59:10|6300.3|6299.3|6300.3|6299.3|6300.8|6299.8|6300|6299|8
1621508360000|2021-05-20 10:59:20|6300.5|6299.5|6301|6300|6301.3|6300.3|6300.3|6299.3|15
1621508370000|2021-05-20 10:59:30|6301.3|6300.3|6301|6300|6301.3|6300.3|6300.5|6299.5|4
1621508380000|2021-05-20 10:59:40|6301.3|6300.3|6301.3|6300.3|6301.5|6300.5|6301|6300|2
1621508390000|2021-05-20 10:59:50|6301.5|6300.5|6302.8|6301.8|6302.8|6301.8|6301.5|6300.5|6
1621508400000|2021-05-20 11:00:00|6302.5|6301.5|6302.5|6301.5|6302.5|6301.5|6301.8|6300.8|5
1621508410000|2021-05-20 11:00:10|6302.3|6301.3|6303.3|6302.3|6303.3|6302.3|6302|6301|3
1621508420000|2021-05-20 11:00:20|6303|6302|6303.5|6302.5|6303.8|6302.8|6303|6302|0
1621508430000|2021-05-20 11:00:30|6303.8|6302.8|6303.5|6302.5|6304|6303|6303.3|6302.3|2
1621508440000|2021-05-20 11:00:40|6303.8|6302.8|6305.3|6304.3|6305.3|6304.3|6303.5|6302.5|17
1621508450000|2021-05-20 11:00:50|6305|6304|6305.3|6304.3|6305.8|6304.8|6305|6304|58
1621508460000|2021-05-20 11:01:00|6305.5|6304.5|6306|6305|6306|6305|6305.3|6304.3|7
1621508470000|2021-05-20 11:01:10|6306.3|6305.3|6306.3|6305.3|6306.3|6305.3|6305.8|6304.8|2
1621508480000|2021-05-20 11:01:20|6306.5|6305.5|6306|6305|6306.8|6305.8|6306|6305|2
1621508490000|2021-05-20 11:01:30|6306.3|6305.3|6306|6305|6306.8|6305.8|6306|6305|7
1621508500000|2021-05-20 11:01:40|6305.8|6304.8|6305.3|6304.3|6305.8|6304.8|6305.3|6304.3|45
1621508510000|2021-05-20 11:01:50|6305|6304|6306|6305|6306|6305|6304.8|6303.8|1
1621508520000|2021-05-20 11:02:00|6306.3|6305.3|6306|6305|6306.3|6305.3|6305.8|6304.8|3
1621508530000|2021-05-20 11:02:10|6306.3|6305.3|6306|6305|6306.3|6305.3|6306|6305|0
1621508540000|2021-05-20 11:02:20|6305.8|6304.8|6305.8|6304.8|6306.3|6305.3|6305.8|6304.8|1
1621508550000|2021-05-20 11:02:30|6306|6305|6306|6305|6306.3|6305.3|6306|6305|1
1621508560000|2021-05-20 11:02:40|6305.8|6304.8|6305.8|6304.8|6306|6305|6305.8|6304.8|5
1621508570000|2021-05-20 11:02:50|6305.5|6304.5|6305|6304|6305.5|6304.5|6305|6304|1
1621508580000|2021-05-20 11:03:00|6305.3|6304.3|6304.5|6303.5|6305.3|6304.3|6304.5|6303.5|4
1621508590000|2021-05-20 11:03:10|6304.3|6303.3|6303.8|6302.8|6304.3|6303.3|6303.8|6302.8|4
1621508600000|2021-05-20 11:03:20|6304|6303|6304|6303|6304|6303|6304|6303|30
1621508610000|2021-05-20 11:03:30|6303.8|6302.8|6302.5|6301.5|6303.8|6302.8|6302.3|6301.3|32
1621508620000|2021-05-20 11:03:40|6302.8|6301.8|6302.8|6301.8|6303|6302|6302.8|6301.8|3
1621508630000|2021-05-20 11:03:50|6302.5|6301.5|6302.5|6301.5|6302.8|6301.8|6302.3|6301.3|7
1621508640000|2021-05-20 11:04:00|6303|6302|6305|6304|6305|6304|6303|6302|162
1621508650000|2021-05-20 11:04:10|6304.8|6303.8|6305|6304|6305|6304|6304.5|6303.5|4
1621508660000|2021-05-20 11:04:20|6305.3|6304.3|6305.8|6304.8|6306|6305|6305.3|6304.3|3
1621508670000|2021-05-20 11:04:30|6306|6305|6305|6304|6306|6305|6305|6304|3
1621508680000|2021-05-20 11:04:40|6305.3|6304.3|6305.5|6304.5|6305.5|6304.5|6305.3|6304.3|5
1621508690000|2021-05-20 11:04:50|6305.3|6304.3|6305.3|6304.3|6305.5|6304.5|6305.3|6304.3|1
1621508700000|2021-05-20 11:05:00|6305|6304|6305|6304|6305.3|6304.3|6304.8|6303.8|2
1621508710000|2021-05-20 11:05:10|6304.8|6303.8|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|1
1621508720000|2021-05-20 11:05:20|6305|6304|6303.5|6302.5|6305|6304|6303.5|6302.5|5
1621508730000|2021-05-20 11:05:30|6303.3|6302.3|6303|6302|6303.3|6302.3|6302.8|6301.8|15
1621508740000|2021-05-20 11:05:40|6302.8|6301.8|6305.3|6304.3|6305.3|6304.3|6302.8|6301.8|16
1621508750000|2021-05-20 11:05:50|6305|6304|6305|6304|6305|6304|6304.8|6303.8|2
1621508760000|2021-05-20 11:06:00|6305.3|6304.3|6305.5|6304.5|6305.8|6304.8|6304.8|6303.8|7
1621508770000|2021-05-20 11:06:10|6305.3|6304.3|6305|6304|6305.5|6304.5|6304.8|6303.8|4
1621508780000|2021-05-20 11:06:20|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|6304.8|6303.8|0
1621508790000|2021-05-20 11:06:30|6305.5|6304.5|6305.3|6304.3|6305.5|6304.5|6305.3|6304.3|10
1621508800000|2021-05-20 11:06:40|6305|6304|6305.5|6304.5|6305.5|6304.5|6304.8|6303.8|8
1621508810000|2021-05-20 11:06:50|6305.8|6304.8|6306|6305|6306.8|6305.8|6305.8|6304.8|6
1621508820000|2021-05-20 11:07:00|6305.8|6304.8|6305.3|6304.3|6306|6305|6304.8|6303.8|28
1621508830000|2021-05-20 11:07:10|6305|6304|6305.3|6304.3|6305.5|6304.5|6305|6304|0
1621508840000|2021-05-20 11:07:20|6305.5|6304.5|6304.5|6303.5|6305.5|6304.5|6304.5|6303.5|5
1621508850000|2021-05-20 11:07:30|6304.8|6303.8|6304.3|6303.3|6305|6304|6304|6303|5
1621508860000|2021-05-20 11:07:40|6304|6303|6303|6302|6304|6303|6303|6302|5
1621508870000|2021-05-20 11:07:50|6302.8|6301.8|6303.8|6302.8|6303.8|6302.8|6302.8|6301.8|8
1621508880000|2021-05-20 11:08:00|6303.5|6302.5|6303.3|6302.3|6303.8|6302.8|6303.3|6302.3|2
1621508890000|2021-05-20 11:08:10|6303|6302|6302.8|6301.8|6303.5|6302.5|6302.8|6301.8|13
1621508900000|2021-05-20 11:08:20|6303|6302|6302.8|6301.8|6303|6302|6302.8|6301.8|2
1621508910000|2021-05-20 11:08:30|6303|6302|6302.3|6301.3|6303|6302|6302.3|6301.3|28
1621508920000|2021-05-20 11:08:40|6302.5|6301.5|6302|6301|6302.5|6301.5|6301.8|6300.8|4
1621508930000|2021-05-20 11:08:50|6301.8|6300.8|6301.5|6300.5|6301.8|6300.8|6301.3|6300.3|2
1621508940000|2021-05-20 11:09:00|6301.3|6300.3|6301.3|6300.3|6301.3|6300.3|6301.3|6300.3|0
1621508950000|2021-05-20 11:09:10|6301|6300|6301|6300|6301.3|6300.3|6301|6300|3
1621508960000|2021-05-20 11:09:20|6301.3|6300.3|6301.5|6300.5|6301.5|6300.5|6300.8|6299.8|8
1621508970000|2021-05-20 11:09:30|6301.3|6300.3|6301.3|6300.3|6301.3|6300.3|6301|6300|5
1621508980000|2021-05-20 11:09:40|6301|6300|6301|6300|6301.3|6300.3|6301|6300|0
1621508990000|2021-05-20 11:09:50|6301.3|6300.3|6300.5|6299.5|6301.3|6300.3|6300.5|6299.5|2
1621509000000|2021-05-20 11:10:00|6300.3|6299.3|6300.5|6299.5|6300.5|6299.5|6300.3|6299.3|3
1621509010000|2021-05-20 11:10:10|6300.3|6299.3|6301|6300|6301.5|6300.5|6300.3|6299.3|10
1621509020000|2021-05-20 11:10:20|6300.8|6299.8|6300.5|6299.5|6301|6300|6300.5|6299.5|2
1621509030000|2021-05-20 11:10:30|6300.8|6299.8|6299.3|6298.3|6300.8|6299.8|6299.3|6298.3|6
1621509040000|2021-05-20 11:10:40|6299.5|6298.5|6300.3|6299.3|6300.3|6299.3|6299.5|6298.5|4
1621509050000|2021-05-20 11:10:50|6300|6299|6299.5|6298.5|6300.3|6299.3|6299.3|6298.3|51
1621509060000|2021-05-20 11:11:00|6299.8|6298.8|6299.3|6298.3|6299.8|6298.8|6299|6298|33
1621509070000|2021-05-20 11:11:10|6299.5|6298.5|6299.5|6298.5|6299.8|6298.8|6299.5|6298.5|0
1621509080000|2021-05-20 11:11:20|6299.8|6298.8|6300.5|6299.5|6300.5|6299.5|6299.8|6298.8|3
1621509090000|2021-05-20 11:11:30|6300.3|6299.3|6300.5|6299.5|6300.5|6299.5|6300.3|6299.3|2
1621509100000|2021-05-20 11:11:40|6300.3|6299.3|6300|6299|6300.3|6299.3|6300|6299|0
1621509110000|2021-05-20 11:11:50|6300.3|6299.3|6301|6300|6301.3|6300.3|6300|6299|1
1621509120000|2021-05-20 11:12:00|6300.8|6299.8|6301|6300|6301.3|6300.3|6300.8|6299.8|5
1621509130000|2021-05-20 11:12:10|6300.8|6299.8|6301|6300|6301.3|6300.3|6300.8|6299.8|7
1621509140000|2021-05-20 11:12:20|6301.3|6300.3|6301|6300|6301.3|6300.3|6301|6300|1
1621509150000|2021-05-20 11:12:30|6301.3|6300.3|6300|6299|6301.3|6300.3|6300|6299|2
1621509160000|2021-05-20 11:12:40|6300.3|6299.3|6299.8|6298.8|6300.3|6299.3|6299.8|6298.8|0
1621509170000|2021-05-20 11:12:50|6299.3|6298.3|6299.5|6298.5|6299.5|6298.5|6299.3|6298.3|7
1621509180000|2021-05-20 11:13:00|6299.3|6298.3|6298.3|6297.3|6299.3|6298.3|6298.3|6297.3|24
1621509190000|2021-05-20 11:13:10|6298.5|6297.5|6298.8|6297.8|6299.3|6298.3|6298.5|6297.5|6
1621509200000|2021-05-20 11:13:20|6298.5|6297.5|6298.5|6297.5|6298.8|6297.8|6298.5|6297.5|3
1621509210000|2021-05-20 11:13:30|6298.8|6297.8|6298.3|6297.3|6299|6298|6298.3|6297.3|1
1621509220000|2021-05-20 11:13:40|6298.5|6297.5|6297.8|6296.8|6298.5|6297.5|6297.8|6296.8|0
1621509230000|2021-05-20 11:13:50|6298|6297|6297.3|6296.3|6298|6297|6297.3|6296.3|0
1621509240000|2021-05-20 11:14:00|6297.5|6296.5|6298.3|6297.3|6298.3|6297.3|6297.3|6296.3|6
1621509250000|2021-05-20 11:14:10|6298|6297|6298.5|6297.5|6298.5|6297.5|6298|6297|0
1621509260000|2021-05-20 11:14:20|6298.3|6297.3|6298.3|6297.3|6298.5|6297.5|6298|6297|0
1621509270000|2021-05-20 11:14:30|6298|6297|6298.3|6297.3|6298.5|6297.5|6298|6297|2
1621509280000|2021-05-20 11:14:40|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|6298.5|6297.5|2
1621509290000|2021-05-20 11:14:50|6298.3|6297.3|6298.8|6297.8|6298.8|6297.8|6298.3|6297.3|0
1621509300000|2021-05-20 11:15:00|6298.5|6297.5|6300.3|6299.3|6300.3|6299.3|6298.5|6297.5|4
1621509310000|2021-05-20 11:15:10|6300|6299|6300|6299|6300.5|6299.5|6299.8|6298.8|1
1621509320000|2021-05-20 11:15:20|6300.3|6299.3|6300|6299|6300.3|6299.3|6300|6299|2
1621509330000|2021-05-20 11:15:30|6300.3|6299.3|6300|6299|6300.3|6299.3|6300|6299|0
1621509340000|2021-05-20 11:15:40|6300.3|6299.3|6300|6299|6300.3|6299.3|6300|6299|1
1621509350000|2021-05-20 11:15:50|6300.3|6299.3|6300|6299|6300.3|6299.3|6300|6299|3
1621509360000|2021-05-20 11:16:00|6300.3|6299.3|6301.5|6300.5|6301.8|6300.8|6300.3|6299.3|19
1621509370000|2021-05-20 11:16:10|6301.8|6300.8|6302.3|6301.3|6302.3|6301.3|6301.8|6300.8|1
1621509380000|2021-05-20 11:16:20|6302.5|6301.5|6303.5|6302.5|6303.5|6302.5|6302.5|6301.5|22
1621509390000|2021-05-20 11:16:30|6303.3|6302.3|6303|6302|6303.3|6302.3|6302.8|6301.8|3
1621509400000|2021-05-20 11:16:40|6303.3|6302.3|6303|6302|6304|6303|6303|6302|7
1621509410000|2021-05-20 11:16:50|6303.3|6302.3|6303.3|6302.3|6303.5|6302.5|6303|6302|1
1621509420000|2021-05-20 11:17:00|6303.5|6302.5|6303|6302|6303.5|6302.5|6303|6302|2
1621509430000|2021-05-20 11:17:10|6302.8|6301.8|6302.8|6301.8|6303|6302|6302.5|6301.5|0
1621509440000|2021-05-20 11:17:20|6302.5|6301.5|6304.3|6303.3|6304.5|6303.5|6302.5|6301.5|3
1621509450000|2021-05-20 11:17:30|6304.5|6303.5|6304.3|6303.3|6304.8|6303.8|6303.8|6302.8|18
1621509460000|2021-05-20 11:17:40|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|1
1621509470000|2021-05-20 11:17:50|6304.5|6303.5|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|0
1621509480000|2021-05-20 11:18:00|6304.5|6303.5|6305.5|6304.5|6305.8|6304.8|6304.5|6303.5|16
1621509490000|2021-05-20 11:18:10|6305.3|6304.3|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|1
1621509500000|2021-05-20 11:18:20|6305|6304|6304.3|6303.3|6305|6304|6304.3|6303.3|9
1621509510000|2021-05-20 11:18:30|6304.5|6303.5|6305|6304|6305.3|6304.3|6304.3|6303.3|2
1621509520000|2021-05-20 11:18:40|6304.8|6303.8|6304.5|6303.5|6304.8|6303.8|6304.5|6303.5|5
1621509530000|2021-05-20 11:18:50|6304.8|6303.8|6305.3|6304.3|6305.3|6304.3|6304.8|6303.8|28
1621509540000|2021-05-20 11:19:00|6305.5|6304.5|6305.5|6304.5|6306.5|6305.5|6305.5|6304.5|9
1621509550000|2021-05-20 11:19:10|6305.8|6304.8|6305.3|6304.3|6306.3|6305.3|6305.3|6304.3|44
1621509560000|2021-05-20 11:19:20|6305.5|6304.5|6305.5|6304.5|6305.5|6304.5|6305.5|6304.5|3
1621509570000|2021-05-20 11:19:30|6305.8|6304.8|6306.5|6305.5|6306.5|6305.5|6305.8|6304.8|1
1621509580000|2021-05-20 11:19:40|6306.8|6305.8|6306.5|6305.5|6307|6306|6306.3|6305.3|4
1621509590000|2021-05-20 11:19:50|6306.3|6305.3|6305.5|6304.5|6306.5|6305.5|6305.5|6304.5|303
1621509600000|2021-05-20 11:20:00|6305.8|6304.8|6305.5|6304.5|6306|6305|6305.3|6304.3|34
1621509610000|2021-05-20 11:20:10|6305.3|6304.3|6304|6303|6305.3|6304.3|6304|6303|4
1621509620000|2021-05-20 11:20:20|6304.3|6303.3|6304.3|6303.3|6304.5|6303.5|6304|6303|0
1621509630000|2021-05-20 11:20:30|6304.5|6303.5|6304.8|6303.8|6304.8|6303.8|6303.3|6302.3|21
1621509640000|2021-05-20 11:20:40|||||||||7
1621509650000|2021-05-20 11:20:50|6305|6304|6305|6304|6305.3|6304.3|6304.8|6303.8|6
1621509660000|2021-05-20 11:21:00|6304.8|6303.8|6305.5|6304.5|6305.8|6304.8|6304.8|6303.8|6
1621509670000|2021-05-20 11:21:10|6305.8|6304.8|6306|6305|6306|6305|6305.8|6304.8|2
1621509680000|2021-05-20 11:21:20|6306.3|6305.3|6306|6305|6306.3|6305.3|6305.8|6304.8|7
1621509690000|2021-05-20 11:21:30|6305.8|6304.8|6305|6304|6305.8|6304.8|6305|6304|2
1621509700000|2021-05-20 11:21:40|6304.8|6303.8|6305|6304|6305.3|6304.3|6304.8|6303.8|0
1621509710000|2021-05-20 11:21:50|6304.8|6303.8|6304.3|6303.3|6304.8|6303.8|6304|6303|2
1621509720000|2021-05-20 11:22:00|6304|6303|6304.5|6303.5|6304.5|6303.5|6304|6303|11
1621509730000|2021-05-20 11:22:10|6304.8|6303.8|6304.5|6303.5|6304.8|6303.8|6304.5|6303.5|0
1621509740000|2021-05-20 11:22:20|6304.8|6303.8|6304.8|6303.8|6305.3|6304.3|6304.8|6303.8|0
1621509750000|2021-05-20 11:22:30|6305|6304|6305.3|6304.3|6305.5|6304.5|6305|6304|1
1621509760000|2021-05-20 11:22:40|6305|6304|6305|6304|6305.3|6304.3|6305|6304|2
1621509770000|2021-05-20 11:22:50|6305.3|6304.3|6305.3|6304.3|6305.3|6304.3|6305|6304|15
1621509780000|2021-05-20 11:23:00|6305|6304|6304.5|6303.5|6305|6304|6304.5|6303.5|2
1621509790000|2021-05-20 11:23:10|6304.8|6303.8|6305|6304|6305|6304|6304.3|6303.3|1
1621509800000|2021-05-20 11:23:20|||||||||4
1621509810000|2021-05-20 11:23:30|6305.3|6304.3|6305|6304|6305.3|6304.3|6304.8|6303.8|0
1621509820000|2021-05-20 11:23:40|6304.8|6303.8|6304.8|6303.8|6305|6304|6304.5|6303.5|1
1621509830000|2021-05-20 11:23:50|6304.3|6303.3|6304.3|6303.3|6304.5|6303.5|6304.3|6303.3|1
1621509840000|2021-05-20 11:24:00|6304.8|6303.8|6305|6304|6305.3|6304.3|6304.5|6303.5|7
1621509850000|2021-05-20 11:24:10|6305.3|6304.3|6304.5|6303.5|6305.3|6304.3|6304.3|6303.3|2
1621509860000|2021-05-20 11:24:20|6304.8|6303.8|6304.8|6303.8|6305|6304|6304.5|6303.5|0
1621509870000|2021-05-20 11:24:30|6305|6304|6306.3|6305.3|6306.3|6305.3|6305|6304|12
1621509880000|2021-05-20 11:24:40|6305.8|6304.8|6305.3|6304.3|6306|6305|6305|6304|44
1621509890000|2021-05-20 11:24:50|6305.5|6304.5|6305.5|6304.5|6305.5|6304.5|6305.3|6304.3|0
1621509900000|2021-05-20 11:25:00|||||||||1
1621509920000|2021-05-20 11:25:20|6305.8|6304.8|6306.3|6305.3|6306.3|6305.3|6305.5|6304.5|4
1621509930000|2021-05-20 11:25:30|6306|6305|6306.3|6305.3|6306.5|6305.5|6306|6305|0
1621509940000|2021-05-20 11:25:40|6306.5|6305.5|6306.5|6305.5|6306.5|6305.5|6306|6305|0
1621509950000|2021-05-20 11:25:50|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|6306.5|6305.5|0
1621509960000|2021-05-20 11:26:00|6307|6306|6307.5|6306.5|6307.5|6306.5|6306.8|6305.8|22
1621509970000|2021-05-20 11:26:10|6307.8|6306.8|6308|6307|6308.3|6307.3|6307.5|6306.5|3
1621509980000|2021-05-20 11:26:20|||||||||50
1621509990000|2021-05-20 11:26:30|6307.8|6306.8|6307.8|6306.8|6308|6307|6307.8|6306.8|2
1621510000000|2021-05-20 11:26:40|6308|6307|6308|6307|6308.3|6307.3|6307.8|6306.8|1
1621510010000|2021-05-20 11:26:50|6308.3|6307.3|6308|6307|6308.3|6307.3|6308|6307|3
1621510020000|2021-05-20 11:27:00|6308.3|6307.3|6308|6307|6308.3|6307.3|6308|6307|4
1621510030000|2021-05-20 11:27:10|6308.3|6307.3|6308.5|6307.5|6308.5|6307.5|6308|6307|33
1621510040000|2021-05-20 11:27:20|6308.3|6307.3|6306.8|6305.8|6308.3|6307.3|6306.5|6305.5|48
1621510050000|2021-05-20 11:27:30|6306.5|6305.5|6306.8|6305.8|6306.8|6305.8|6306.3|6305.3|11
1621510060000|2021-05-20 11:27:40|6307|6306|6307.3|6306.3|6307.3|6306.3|6307|6306|1
1621510070000|2021-05-20 11:27:50|6307|6306|6307|6306|6307|6306|6306.8|6305.8|2
1621510080000|2021-05-20 11:28:00|6306.8|6305.8|6306.8|6305.8|6306.8|6305.8|6306.5|6305.5|2
1621510090000|2021-05-20 11:28:10|6306.5|6305.5|6306.3|6305.3|6306.8|6305.8|6306.3|6305.3|6
1621510100000|2021-05-20 11:28:20|6306.5|6305.5|6306.5|6305.5|6306.5|6305.5|6306.5|6305.5|1
1621510110000|2021-05-20 11:28:30|6306.8|6305.8|6307|6306|6307|6306|6306.8|6305.8|1
1621510120000|2021-05-20 11:28:40|6307.3|6306.3|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|38
1621510130000|2021-05-20 11:28:50|6306.5|6305.5|6306.3|6305.3|6306.5|6305.5|6306|6305|0
1621510140000|2021-05-20 11:29:00|6306|6305|6305.3|6304.3|6306.5|6305.5|6305|6304|3
1621510150000|2021-05-20 11:29:10|6305|6304|6305.3|6304.3|6305.8|6304.8|6305|6304|11
1621510160000|2021-05-20 11:29:20|6305.5|6304.5|6304.8|6303.8|6305.5|6304.5|6304.8|6303.8|9
1621510170000|2021-05-20 11:29:30|6304.5|6303.5|6304.3|6303.3|6304.8|6303.8|6304.3|6303.3|1
1621510180000|2021-05-20 11:29:40|6304.5|6303.5|6308|6307|6308.3|6307.3|6304.5|6303.5|203
1621510190000|2021-05-20 11:29:50|6307.8|6306.8|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|22
1621510200000|2021-05-20 11:30:00|6308|6307|6308.3|6307.3|6308.3|6307.3|6307.5|6306.5|23
1621510210000|2021-05-20 11:30:10|6308|6307|6307.5|6306.5|6308|6307|6307.3|6306.3|6
1621510220000|2021-05-20 11:30:20|6307.8|6306.8|6307.5|6306.5|6307.8|6306.8|6307.3|6306.3|1
1621510230000|2021-05-20 11:30:30|6307.8|6306.8|6307.8|6306.8|6308|6307|6307.8|6306.8|1
1621510240000|2021-05-20 11:30:40|6307.5|6306.5|6308|6307|6308|6307|6307.5|6306.5|12
1621510250000|2021-05-20 11:30:50|6307.8|6306.8|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|6
1621510260000|2021-05-20 11:31:00|6308|6307|6308|6307|6308.3|6307.3|6307.8|6306.8|1
1621510270000|2021-05-20 11:31:10|6308.3|6307.3|6308.3|6307.3|6308.5|6307.5|6308.3|6307.3|5
1621510280000|2021-05-20 11:31:20|6308|6307|6308.5|6307.5|6308.5|6307.5|6308|6307|21
1621510290000|2021-05-20 11:31:30|6308.3|6307.3|6308|6307|6308.3|6307.3|6308|6307|4
1621510300000|2021-05-20 11:31:40|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|0
1621510310000|2021-05-20 11:31:50|6308|6307|6309.8|6308.8|6309.8|6308.8|6308|6307|16
1621510320000|2021-05-20 11:32:00|6310|6309|6309.8|6308.8|6310|6309|6309.5|6308.5|5
1621510330000|2021-05-20 11:32:10|6310|6309|6309.8|6308.8|6310|6309|6309.8|6308.8|1
1621510340000|2021-05-20 11:32:20|6309.5|6308.5|6309.3|6308.3|6309.5|6308.5|6309.3|6308.3|5
1621510350000|2021-05-20 11:32:30|6309|6308|6307.8|6306.8|6309|6308|6307.8|6306.8|42
1621510360000|2021-05-20 11:32:40|6307.5|6306.5|6307.8|6306.8|6307.8|6306.8|6307.3|6306.3|4
1621510370000|2021-05-20 11:32:50|||||||||1
1621510380000|2021-05-20 11:33:00|6308|6307|6307.8|6306.8|6308|6307|6307.8|6306.8|1
1621510390000|2021-05-20 11:33:10|6307.5|6306.5|6308|6307|6308|6307|6307.5|6306.5|0
1621510400000|2021-05-20 11:33:20|6308.3|6307.3|6309.8|6308.8|6309.8|6308.8|6308.3|6307.3|16
1621510410000|2021-05-20 11:33:30|6309.5|6308.5|6309.8|6308.8|6309.8|6308.8|6309.5|6308.5|3
1621510420000|2021-05-20 11:33:40|6310|6309|6310|6309|6310.3|6309.3|6309.8|6308.8|2
1621510430000|2021-05-20 11:33:50|6309.8|6308.8|6309.5|6308.5|6309.8|6308.8|6309.3|6308.3|1
1621510440000|2021-05-20 11:34:00|6309.8|6308.8|6310.3|6309.3|6310.8|6309.8|6309.8|6308.8|21
1621510450000|2021-05-20 11:34:10|6310|6309|6310.3|6309.3|6310.3|6309.3|6310|6309|0
1621510460000|2021-05-20 11:34:20|6310.5|6309.5|6309.5|6308.5|6310.5|6309.5|6309.5|6308.5|15
1621510470000|2021-05-20 11:34:30|6309.8|6308.8|6309.3|6308.3|6309.8|6308.8|6309.3|6308.3|1
1621510480000|2021-05-20 11:34:40|6309.5|6308.5|6309.5|6308.5|6310|6309|6309.5|6308.5|2
1621510490000|2021-05-20 11:34:50|6309.8|6308.8|6310|6309|6310|6309|6309.5|6308.5|2
1621510500000|2021-05-20 11:35:00|6310.3|6309.3|6310|6309|6310.3|6309.3|6310|6309|1
1621510510000|2021-05-20 11:35:10|6309.8|6308.8|6311|6310|6311.5|6310.5|6309.8|6308.8|27
1621510520000|2021-05-20 11:35:20|6310.8|6309.8|6310.8|6309.8|6310.8|6309.8|6310.5|6309.5|3
1621510530000|2021-05-20 11:35:30|6311|6310|6310.8|6309.8|6311|6310|6310.8|6309.8|2
1621510540000|2021-05-20 11:35:40|6310.5|6309.5|6310.5|6309.5|6310.8|6309.8|6310.3|6309.3|7
1621510550000|2021-05-20 11:35:50|6310.3|6309.3|6310.5|6309.5|6310.5|6309.5|6310.3|6309.3|1
1621510560000|2021-05-20 11:36:00|6310.3|6309.3|6309|6308|6310.5|6309.5|6309|6308|21
1621510570000|2021-05-20 11:36:10|6309.3|6308.3|6309.5|6308.5|6310.3|6309.3|6309|6308|17
1621510580000|2021-05-20 11:36:20|6309.3|6308.3|6310.3|6309.3|6310.3|6309.3|6309.3|6308.3|3
1621510590000|2021-05-20 11:36:30|6310|6309|6309.8|6308.8|6310.5|6309.5|6309.8|6308.8|3
1621510600000|2021-05-20 11:36:40|6310|6309|6310|6309|6310|6309|6309.8|6308.8|3
1621510610000|2021-05-20 11:36:50|6309.8|6308.8|6310|6309|6310|6309|6309.8|6308.8|0
1621510620000|2021-05-20 11:37:00|6309.8|6308.8|6309.3|6308.3|6309.8|6308.8|6309.3|6308.3|8
1621510630000|2021-05-20 11:37:10|6309|6308|6309|6308|6309.3|6308.3|6308.8|6307.8|1
1621510640000|2021-05-20 11:37:20|6308.8|6307.8|6308.3|6307.3|6308.8|6307.8|6308|6307|8
1621510650000|2021-05-20 11:37:30|6308|6307|6307.8|6306.8|6308.3|6307.3|6307.8|6306.8|1
1621510660000|2021-05-20 11:37:40|6307.5|6306.5|6307.5|6306.5|6307.8|6306.8|6307.5|6306.5|0
1621510670000|2021-05-20 11:37:50|6307.8|6306.8|6307.3|6306.3|6307.8|6306.8|6307|6306|1
1621510680000|2021-05-20 11:38:00|6307|6306|6307|6306|6307.3|6306.3|6306.8|6305.8|15
1621510690000|2021-05-20 11:38:10|6307.3|6306.3|6307|6306|6307.3|6306.3|6307|6306|2
1621510700000|2021-05-20 11:38:20|6306.8|6305.8|6306|6305|6307|6306|6306|6305|10
1621510710000|2021-05-20 11:38:30|6306.3|6305.3|6306.3|6305.3|6306.5|6305.5|6305.8|6304.8|4
1621510720000|2021-05-20 11:38:40|6306|6305|6306.5|6305.5|6306.5|6305.5|6306|6305|1
1621510730000|2021-05-20 11:38:50|6306.3|6305.3|6307.5|6306.5|6307.5|6306.5|6306.3|6305.3|23
1621510740000|2021-05-20 11:39:00|6307.3|6306.3|6307.5|6306.5|6307.8|6306.8|6307.3|6306.3|0
1621510750000|2021-05-20 11:39:10|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.5|6306.5|2
1621510760000|2021-05-20 11:39:20|6307.5|6306.5|6307.5|6306.5|6307.8|6306.8|6307.5|6306.5|1
1621510770000|2021-05-20 11:39:30|6307.3|6306.3|6307.5|6306.5|6307.5|6306.5|6307.3|6306.3|0
1621510790000|2021-05-20 11:39:50|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.5|6306.5|1
1621510800000|2021-05-20 11:40:00|6307.6|6306.6|6307.6|6306.6|6307.6|6306.6|6307.1|6306.1|5
1621510810000|2021-05-20 11:40:10|6307.3|6306.3|6306.8|6305.8|6307.3|6306.3|6306.8|6305.8|0
1621510820000|2021-05-20 11:40:20|6306.6|6305.6|6307.1|6306.1|6307.6|6306.6|6306.1|6305.1|19
1621510830000|2021-05-20 11:40:30|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|6307.3|6306.3|2
1621510840000|2021-05-20 11:40:40|6307.6|6306.6|6307.6|6306.6|6307.6|6306.6|6307.3|6306.3|2
1621510850000|2021-05-20 11:40:50|6307.3|6306.3|6307.6|6306.6|6307.6|6306.6|6307.3|6306.3|0
1621510860000|2021-05-20 11:41:00|6307.3|6306.3|6308.3|6307.3|6308.6|6307.6|6307.1|6306.1|5
1621510870000|2021-05-20 11:41:10|6308.6|6307.6|6308.8|6307.8|6308.8|6307.8|6308.6|6307.6|5
1621510880000|2021-05-20 11:41:20|6309.1|6308.1|6308.8|6307.8|6309.1|6308.1|6308.6|6307.6|2
1621510890000|2021-05-20 11:41:30|6308.6|6307.6|6308.6|6307.6|6308.8|6307.8|6308.3|6307.3|5
1621510900000|2021-05-20 11:41:40|6308.3|6307.3|6308.3|6307.3|6308.3|6307.3|6308.1|6307.1|1
1621510910000|2021-05-20 11:41:50|6308.6|6307.6|6308.3|6307.3|6308.6|6307.6|6308.3|6307.3|0
1621510920000|2021-05-20 11:42:00|6308.6|6307.6|6308.3|6307.3|6308.6|6307.6|6308.3|6307.3|1
1621510930000|2021-05-20 11:42:10|6308.1|6307.1|6308.8|6307.8|6308.8|6307.8|6308.1|6307.1|3
1621510940000|2021-05-20 11:42:20|6309.1|6308.1|6308.8|6307.8|6309.1|6308.1|6308.8|6307.8|0
1621510950000|2021-05-20 11:42:30|6309.1|6308.1|6308.8|6307.8|6309.1|6308.1|6308.8|6307.8|0
1621510960000|2021-05-20 11:42:40|6309.1|6308.1|6309.1|6308.1|6309.1|6308.1|6308.8|6307.8|0
1621510970000|2021-05-20 11:42:50|6309.3|6308.3|6308.8|6307.8|6309.3|6308.3|6308.8|6307.8|8
1621510980000|2021-05-20 11:43:00|6309.1|6308.1|6308.3|6307.3|6309.1|6308.1|6308.3|6307.3|5
1621511000000|2021-05-20 11:43:20|6308.1|6307.1|6308.1|6307.1|6308.1|6307.1|6308.1|6307.1|0
1621511010000|2021-05-20 11:43:30|6307.8|6306.8|6308.1|6307.1|6308.1|6307.1|6307.6|6306.6|10
1621511020000|2021-05-20 11:43:40|6307.8|6306.8|6308.1|6307.1|6308.1|6307.1|6307.8|6306.8|2
1621511030000|2021-05-20 11:43:50|6307.8|6306.8|6307.8|6306.8|6308.1|6307.1|6307.8|6306.8|0
1621511040000|2021-05-20 11:44:00|6308.1|6307.1|6308.3|6307.3|6308.6|6307.6|6308.1|6307.1|8
1621511050000|2021-05-20 11:44:10|6308.1|6307.1|6308.3|6307.3|6308.6|6307.6|6308.1|6307.1|1
1621511060000|2021-05-20 11:44:20|6308.6|6307.6|6308.3|6307.3|6308.6|6307.6|6308.3|6307.3|2
1621511070000|2021-05-20 11:44:30|6308.1|6307.1|6307.8|6306.8|6308.1|6307.1|6307.6|6306.6|0
1621511080000|2021-05-20 11:44:40|6307.6|6306.6|6307.8|6306.8|6307.8|6306.8|6307.6|6306.6|0
1621511090000|2021-05-20 11:44:50|6307.6|6306.6|6307.8|6306.8|6307.8|6306.8|6307.6|6306.6|1
1621511100000|2021-05-20 11:45:00|6308.1|6307.1|6308.6|6307.6|6308.6|6307.6|6308.1|6307.1|7
1621511110000|2021-05-20 11:45:10|6308.3|6307.3|6308.1|6307.1|6308.6|6307.6|6308.1|6307.1|3
1621511130000|2021-05-20 11:45:30|6308.3|6307.3|6308.3|6307.3|6308.6|6307.6|6308.3|6307.3|2
1621511140000|2021-05-20 11:45:40|6308.6|6307.6|6308.6|6307.6|6308.6|6307.6|6308.3|6307.3|1
1621511150000|2021-05-20 11:45:50|6308.8|6307.8|6309.1|6308.1|6309.3|6308.3|6308.6|6307.6|0
1621511160000|2021-05-20 11:46:00|6309.3|6308.3|6308.3|6307.3|6309.3|6308.3|6308.1|6307.1|7
1621511170000|2021-05-20 11:46:10|6308.1|6307.1|6307.8|6306.8|6308.1|6307.1|6307.8|6306.8|0
1621511180000|2021-05-20 11:46:20|6307.6|6306.6|6307.8|6306.8|6308.1|6307.1|6307.6|6306.6|4
1621511190000|2021-05-20 11:46:30|6307.6|6306.6|6307.8|6306.8|6307.8|6306.8|6307.6|6306.6|1
1621511200000|2021-05-20 11:46:40|6307.6|6306.6|6306.8|6305.8|6307.8|6306.8|6306.8|6305.8|6
1621511210000|2021-05-20 11:46:50|6307.1|6306.1|6307.3|6306.3|6307.3|6306.3|6307.1|6306.1|5
1621511220000|2021-05-20 11:47:00|6307.6|6306.6|6307.6|6306.6|6307.8|6306.8|6307.6|6306.6|1
1621511230000|2021-05-20 11:47:10|6307.8|6306.8|6307.8|6306.8|6307.8|6306.8|6307.6|6306.6|0
1621511240000|2021-05-20 11:47:20|6308.1|6307.1|6307.8|6306.8|6308.6|6307.6|6307.8|6306.8|40
1621511250000|2021-05-20 11:47:30|6308.1|6307.1|6307.6|6306.6|6308.1|6307.1|6307.6|6306.6|6
1621511260000|2021-05-20 11:47:40|6307.8|6306.8|6307.8|6306.8|6308.1|6307.1|6307.6|6306.6|0
1621511270000|2021-05-20 11:47:50|6308.1|6307.1|6308.3|6307.3|6308.3|6307.3|6307.8|6306.8|0
1621511280000|2021-05-20 11:48:00|6308.1|6307.1|6307.8|6306.8|6308.6|6307.6|6307.8|6306.8|33
1621511290000|2021-05-20 11:48:10|6308.1|6307.1|6308.6|6307.6|6308.6|6307.6|6307.8|6306.8|6
1621511300000|2021-05-20 11:48:20|6308.1|6307.1|6307.1|6306.1|6308.1|6307.1|6306.8|6305.8|40
1621511310000|2021-05-20 11:48:30|6306.8|6305.8|6307.3|6306.3|6307.3|6306.3|6306.8|6305.8|5
1621511320000|2021-05-20 11:48:40|6307.1|6306.1|6307.6|6306.6|6307.6|6306.6|6307.1|6306.1|0
1621511330000|2021-05-20 11:48:50|6307.3|6306.3|6307.8|6306.8|6307.8|6306.8|6307.3|6306.3|1338
1621511340000|2021-05-20 11:49:00|6307.6|6306.6|6308.1|6307.1|6308.1|6307.1|6307.3|6306.3|3
1621511350000|2021-05-20 11:49:10|6307.8|6306.8|6307.8|6306.8|6308.1|6307.1|6307.8|6306.8|0
1621511360000|2021-05-20 11:49:20|6308.1|6307.1|6308.1|6307.1|6308.3|6307.3|6307.8|6306.8|4
1621511370000|2021-05-20 11:49:30|6308.3|6307.3|6308.1|6307.1|6308.3|6307.3|6307.8|6306.8|1
1621511380000|2021-05-20 11:49:40|6308.3|6307.3|6308.1|6307.1|6308.3|6307.3|6307.8|6306.8|0
1621511390000|2021-05-20 11:49:50|6308.3|6307.3|6308.8|6307.8|6308.8|6307.8|6308.3|6307.3|3
1621511400000|2021-05-20 11:50:00|6308.6|6307.6|6308.3|6307.3|6308.6|6307.6|6308.3|6307.3|4
1621511410000|2021-05-20 11:50:10|6308.1|6307.1|6308.8|6307.8|6308.8|6307.8|6308.1|6307.1|1
1621511420000|2021-05-20 11:50:20|6309.1|6308.1|6309.3|6308.3|6309.6|6308.6|6309.1|6308.1|105
1621511430000|2021-05-20 11:50:30|6309.6|6308.6|6309.1|6308.1|6309.6|6308.6|6309.1|6308.1|3
1621511440000|2021-05-20 11:50:40|6309.3|6308.3|6309.3|6308.3|6309.3|6308.3|6309.1|6308.1|0
1621511450000|2021-05-20 11:50:50|6309.6|6308.6|6309.8|6308.8|6310.1|6309.1|6309.6|6308.6|1
1621511460000|2021-05-20 11:51:00|6310.1|6309.1|6310.3|6309.3|6310.6|6309.6|6310.1|6309.1|3
1621511470000|2021-05-20 11:51:10|6310.6|6309.6|6310.8|6309.8|6310.8|6309.8|6310.3|6309.3|2
1621511480000|2021-05-20 11:51:20|6311.1|6310.1|6310.8|6309.8|6311.1|6310.1|6310.6|6309.6|4
1621511490000|2021-05-20 11:51:30|6310.6|6309.6|6310.8|6309.8|6310.8|6309.8|6310.6|6309.6|1
1621511500000|2021-05-20 11:51:40|6310.6|6309.6|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|2
1621511510000|2021-05-20 11:51:50|6310.6|6309.6|6310.6|6309.6|6310.8|6309.8|6310.3|6309.3|7
1621511520000|2021-05-20 11:52:00|6310.3|6309.3|6310.8|6309.8|6311.1|6310.1|6310.3|6309.3|1
1621511530000|2021-05-20 11:52:10|6310.6|6309.6|6310.8|6309.8|6311.1|6310.1|6310.6|6309.6|1
1621511540000|2021-05-20 11:52:20|6311.1|6310.1|6311.1|6310.1|6311.3|6310.3|6311.1|6310.1|2
1621511550000|2021-05-20 11:52:30|6310.8|6309.8|6310.3|6309.3|6311.1|6310.1|6310.1|6309.1|18
1621511560000|2021-05-20 11:52:40|6310.1|6309.1|6310.6|6309.6|6310.8|6309.8|6310.1|6309.1|5
1621511570000|2021-05-20 11:52:50|6310.8|6309.8|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|1
1621511580000|2021-05-20 11:53:00|6310.1|6309.1|6310.6|6309.6|6310.6|6309.6|6310.1|6309.1|4
1621511590000|2021-05-20 11:53:10|6310.3|6309.3|6311.1|6310.1|6311.1|6310.1|6310.3|6309.3|2
1621511600000|2021-05-20 11:53:20|6311.3|6310.3|6311.6|6310.6|6311.6|6310.6|6311.1|6310.1|1
1621511610000|2021-05-20 11:53:30|6311.8|6310.8|6311.6|6310.6|6311.8|6310.8|6311.6|6310.6|7
1621511620000|2021-05-20 11:53:40|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.6|6310.6|0
1621511630000|2021-05-20 11:53:50|6311.6|6310.6|6311.8|6310.8|6311.8|6310.8|6311.6|6310.6|1
1621511640000|2021-05-20 11:54:00|6312.1|6311.1|6312.1|6311.1|6312.1|6311.1|6311.8|6310.8|2
1621511650000|2021-05-20 11:54:10|6312.3|6311.3|6312.1|6311.1|6312.3|6311.3|6312.1|6311.1|2
1621511660000|2021-05-20 11:54:20|6312.3|6311.3|6312.3|6311.3|6312.6|6311.6|6312.1|6311.1|4
1621511670000|2021-05-20 11:54:30|||||||||1
1621511680000|2021-05-20 11:54:40|6312.1|6311.1|6312.1|6311.1|6312.3|6311.3|6312.1|6311.1|6
1621511690000|2021-05-20 11:54:50|6312.3|6311.3|6312.1|6311.1|6312.3|6311.3|6312.1|6311.1|51
1621511700000|2021-05-20 11:55:00|6312.3|6311.3|6312.3|6311.3|6312.6|6311.6|6312.1|6311.1|3
1621511720000|2021-05-20 11:55:20|6312.6|6311.6|6312.8|6311.8|6313.1|6312.1|6312.6|6311.6|4
1621511730000|2021-05-20 11:55:30|6313.1|6312.1|6312.8|6311.8|6313.1|6312.1|6312.6|6311.6|3
1621511750000|2021-05-20 11:55:50|||||||||2
1621511760000|2021-05-20 11:56:00|6313.1|6312.1|6312.8|6311.8|6313.1|6312.1|6312.8|6311.8|2
1621511770000|2021-05-20 11:56:10|6313.1|6312.1|6312.8|6311.8|6313.1|6312.1|6312.8|6311.8|1
1621511780000|2021-05-20 11:56:20|6313.1|6312.1|6313.1|6312.1|6313.3|6312.3|6312.8|6311.8|21
1621511790000|2021-05-20 11:56:30|6313.3|6312.3|6313.3|6312.3|6313.6|6312.6|6313.3|6312.3|7
1621511800000|2021-05-20 11:56:40|6313.1|6312.1|6313.3|6312.3|6313.3|6312.3|6313.1|6312.1|1
1621511810000|2021-05-20 11:56:50|6313.1|6312.1|6313.3|6312.3|6313.3|6312.3|6313.1|6312.1|1
1621511820000|2021-05-20 11:57:00|6313.6|6312.6|6313.3|6312.3|6313.6|6312.6|6313.1|6312.1|5
1621511830000|2021-05-20 11:57:10|6313.6|6312.6|6313.3|6312.3|6313.6|6312.6|6313.3|6312.3|1
1621511840000|2021-05-20 11:57:20|6313.6|6312.6|6313.3|6312.3|6313.6|6312.6|6313.3|6312.3|1
1621511850000|2021-05-20 11:57:30|6313.1|6312.1|6313.1|6312.1|6313.1|6312.1|6312.6|6311.6|27
1621511860000|2021-05-20 11:57:40|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|6312.6|6311.6|10
1621511870000|2021-05-20 11:57:50|6312.6|6311.6|6312.3|6311.3|6312.8|6311.8|6312.1|6311.1|3
1621511880000|2021-05-20 11:58:00|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|6312.3|6311.3|2
1621511890000|2021-05-20 11:58:10|6312.8|6311.8|6311.8|6310.8|6312.8|6311.8|6311.8|6310.8|2
1621511900000|2021-05-20 11:58:20|6311.6|6310.6|6311.6|6310.6|6311.8|6310.8|6311.6|6310.6|1
1621511910000|2021-05-20 11:58:30|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.6|6310.6|5
1621511920000|2021-05-20 11:58:40|6311.6|6310.6|6311.6|6310.6|6311.6|6310.6|6311.3|6310.3|1
1621511930000|2021-05-20 11:58:50|||||||||1
1621511940000|2021-05-20 11:59:00|6311.8|6310.8|6312.3|6311.3|6312.8|6311.8|6311.8|6310.8|16
1621511950000|2021-05-20 11:59:10|6312.6|6311.6|6312.3|6311.3|6312.8|6311.8|6312.3|6311.3|0
1621511960000|2021-05-20 11:59:20|6312.6|6311.6|6312.1|6311.1|6312.6|6311.6|6312.1|6311.1|1
1621511970000|2021-05-20 11:59:30|6312.3|6311.3|6312.3|6311.3|6312.6|6311.6|6312.3|6311.3|6
1621511980000|2021-05-20 11:59:40|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|6312.3|6311.3|2
1621511990000|2021-05-20 11:59:50|6312.3|6311.3|6312.3|6311.3|6312.6|6311.6|6312.1|6311.1|1
1621512000000|2021-05-20 12:00:00|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|6312.1|6311.1|7
1621512010000|2021-05-20 12:00:10|6312.3|6311.3|6312.1|6311.1|6312.6|6311.6|6312.1|6311.1|1
1621512020000|2021-05-20 12:00:20|6311.8|6310.8|6312.1|6311.1|6312.1|6311.1|6311.8|6310.8|7
1621512030000|2021-05-20 12:00:30|||||||||1
1621512040000|2021-05-20 12:00:40|6312.3|6311.3|6313.1|6312.1|6313.1|6312.1|6312.3|6311.3|19
1621512050000|2021-05-20 12:00:50|6312.8|6311.8|6312.3|6311.3|6313.1|6312.1|6312.1|6311.1|1
1621512060000|2021-05-20 12:01:00|6312.1|6311.1|6312.6|6311.6|6312.6|6311.6|6312.1|6311.1|2
1621512070000|2021-05-20 12:01:10|6312.3|6311.3|6312.3|6311.3|6312.6|6311.6|6312.3|6311.3|29
1621512080000|2021-05-20 12:01:20|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|1
1621512090000|2021-05-20 12:01:30|6312.3|6311.3|6312.3|6311.3|6312.6|6311.6|6312.1|6311.1|2
1621512100000|2021-05-20 12:01:40|6312.6|6311.6|6313.1|6312.1|6313.3|6312.3|6312.6|6311.6|1
1621512110000|2021-05-20 12:01:50|6312.8|6311.8|6313.3|6312.3|6313.3|6312.3|6312.8|6311.8|3
1621512120000|2021-05-20 12:02:00|6313.6|6312.6|6313.6|6312.6|6313.6|6312.6|6313.3|6312.3|1
1621512130000|2021-05-20 12:02:10|6313.8|6312.8|6314.3|6313.3|6314.6|6313.6|6313.8|6312.8|12
1621512140000|2021-05-20 12:02:20|6314.6|6313.6|6314.3|6313.3|6314.6|6313.6|6314.3|6313.3|1
1621512150000|2021-05-20 12:02:30|6314.1|6313.1|6314.6|6313.6|6314.6|6313.6|6314.1|6313.1|3
1621512160000|2021-05-20 12:02:40|6314.3|6313.3|6314.3|6313.3|6314.3|6313.3|6314.1|6313.1|1
1621512170000|2021-05-20 12:02:50|6314.1|6313.1|6314.1|6313.1|6314.3|6313.3|6314.1|6313.1|4
1621512180000|2021-05-20 12:03:00|6314.3|6313.3|6313.6|6312.6|6314.3|6313.3|6313.6|6312.6|9
1621512190000|2021-05-20 12:03:10|6313.8|6312.8|6312.8|6311.8|6313.8|6312.8|6312.8|6311.8|3
1621512200000|2021-05-20 12:03:20|6313.1|6312.1|6313.1|6312.1|6313.3|6312.3|6312.8|6311.8|1
1621512210000|2021-05-20 12:03:30|6313.3|6312.3|6313.6|6312.6|6313.6|6312.6|6313.3|6312.3|2
1621512220000|2021-05-20 12:03:40|6313.8|6312.8|6313.1|6312.1|6313.8|6312.8|6313.1|6312.1|1
1621512230000|2021-05-20 12:03:50|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6313.1|6312.1|2
1621512240000|2021-05-20 12:04:00|6313.1|6312.1|6312.8|6311.8|6313.3|6312.3|6312.8|6311.8|3
1621512250000|2021-05-20 12:04:10|6313.1|6312.1|6312.8|6311.8|6313.1|6312.1|6312.8|6311.8|0
1621512260000|2021-05-20 12:04:20|6313.1|6312.1|6312.8|6311.8|6313.1|6312.1|6312.8|6311.8|1
1621512270000|2021-05-20 12:04:30|6312.6|6311.6|6312.6|6311.6|6312.8|6311.8|6312.6|6311.6|1
1621512290000|2021-05-20 12:04:50|||||||||1
1621512300000|2021-05-20 12:05:00|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.1|6311.1|4
1621512310000|2021-05-20 12:05:10|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|0
1621512320000|2021-05-20 12:05:20|6312.8|6311.8|6312.8|6311.8|6313.1|6312.1|6312.8|6311.8|1
1621512330000|2021-05-20 12:05:30|6313.1|6312.1|6313.1|6312.1|6313.3|6312.3|6313.1|6312.1|7
1621512340000|2021-05-20 12:05:40|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|6312.8|6311.8|0
1621512350000|2021-05-20 12:05:50|6313.1|6312.1|6313.3|6312.3|6313.3|6312.3|6313.1|6312.1|6
1621512360000|2021-05-20 12:06:00|6313.1|6312.1|6313.1|6312.1|6313.3|6312.3|6313.1|6312.1|2
1621512370000|2021-05-20 12:06:10|6312.8|6311.8|6313.1|6312.1|6313.1|6312.1|6312.8|6311.8|0
1621512380000|2021-05-20 12:06:20|6312.8|6311.8|6312.6|6311.6|6313.1|6312.1|6312.6|6311.6|1
1621512390000|2021-05-20 12:06:30|6312.8|6311.8|6312.1|6311.1|6312.8|6311.8|6312.1|6311.1|2
1621512400000|2021-05-20 12:06:40|6312.3|6311.3|6312.8|6311.8|6312.8|6311.8|6312.3|6311.3|2
1621512410000|2021-05-20 12:06:50|6312.6|6311.6|6312.6|6311.6|6312.8|6311.8|6312.3|6311.3|2
1621512420000|2021-05-20 12:07:00|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.1|6311.1|10
1621512430000|2021-05-20 12:07:10|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|6312.3|6311.3|0
1621512440000|2021-05-20 12:07:20|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|3
1621512450000|2021-05-20 12:07:30|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|6312.3|6311.3|3
1621512460000|2021-05-20 12:07:40|6312.8|6311.8|6312.6|6311.6|6312.8|6311.8|6312.6|6311.6|2
1621512470000|2021-05-20 12:07:50|6312.3|6311.3|6312.1|6311.1|6312.3|6311.3|6312.1|6311.1|7
1621512480000|2021-05-20 12:08:00|||||||||3
1621512490000|2021-05-20 12:08:10|6311.8|6310.8|6311.6|6310.6|6311.8|6310.8|6311.6|6310.6|29
1621512500000|2021-05-20 12:08:20|||||||||1
1621512510000|2021-05-20 12:08:30|||||||||1
1621512520000|2021-05-20 12:08:40|6311.8|6310.8|6312.3|6311.3|6312.3|6311.3|6311.8|6310.8|3
1621512530000|2021-05-20 12:08:50|6312.6|6311.6|6312.1|6311.1|6312.6|6311.6|6311.8|6310.8|6
1621512540000|2021-05-20 12:09:00|6311.8|6310.8|6312.3|6311.3|6312.3|6311.3|6311.8|6310.8|3
1621512560000|2021-05-20 12:09:20|6312.1|6311.1|6312.3|6311.3|6312.6|6311.6|6311.8|6310.8|1
1621512570000|2021-05-20 12:09:30|6312.1|6311.1|6312.3|6311.3|6312.3|6311.3|6312.1|6311.1|1
1621512580000|2021-05-20 12:09:40|6312.6|6311.6|6312.8|6311.8|6312.8|6311.8|6312.3|6311.3|9
1621512590000|2021-05-20 12:09:50|6313.1|6312.1|6313.1|6312.1|6313.3|6312.3|6312.8|6311.8|6
1621512600000|2021-05-20 12:10:00|6313.3|6312.3|6313.1|6312.1|6313.6|6312.6|6313.1|6312.1|3
1621512610000|2021-05-20 12:10:10|6312.8|6311.8|6312.8|6311.8|6313.1|6312.1|6312.8|6311.8|4
1621512620000|2021-05-20 12:10:20|6313.1|6312.1|6312.8|6311.8|6313.3|6312.3|6312.8|6311.8|3
1621512630000|2021-05-20 12:10:30|6313.1|6312.1|6312.8|6311.8|6313.1|6312.1|6312.8|6311.8|1
1621512640000|2021-05-20 12:10:40|6313.1|6312.1|6313.3|6312.3|6313.3|6312.3|6312.8|6311.8|3
1621512650000|2021-05-20 12:10:50|6313.1|6312.1|6312.8|6311.8|6313.3|6312.3|6312.8|6311.8|4
1621512660000|2021-05-20 12:11:00|6313.1|6312.1|6312.6|6311.6|6313.1|6312.1|6312.6|6311.6|6
1621512670000|2021-05-20 12:11:10|6312.3|6311.3|6312.3|6311.3|6312.6|6311.6|6312.3|6311.3|0
1621512680000|2021-05-20 12:11:20|6312.1|6311.1|6311.8|6310.8|6312.1|6311.1|6311.6|6310.6|5
1621512690000|2021-05-20 12:11:30|6311.6|6310.6|6312.1|6311.1|6312.1|6311.1|6311.6|6310.6|4
1621512700000|2021-05-20 12:11:40|6311.8|6310.8|6312.6|6311.6|6312.6|6311.6|6311.8|6310.8|22
1621512710000|2021-05-20 12:11:50|6312.3|6311.3|6312.1|6311.1|6312.6|6311.6|6311.8|6310.8|6
1621512720000|2021-05-20 12:12:00|6312.3|6311.3|6312.1|6311.1|6312.3|6311.3|6312.1|6311.1|2
1621512730000|2021-05-20 12:12:10|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.1|6311.1|1
1621512740000|2021-05-20 12:12:20|6312.1|6311.1|6312.3|6311.3|6312.3|6311.3|6312.1|6311.1|6
1621512750000|2021-05-20 12:12:30|6312.1|6311.1|6311.3|6310.3|6312.1|6311.1|6311.1|6310.1|2
1621512760000|2021-05-20 12:12:40|6311.1|6310.1|6311.1|6310.1|6311.1|6310.1|6311.1|6310.1|0
1621512770000|2021-05-20 12:12:50|6310.8|6309.8|6311.1|6310.1|6311.3|6310.3|6310.8|6309.8|16
1621512780000|2021-05-20 12:13:00|6311.3|6310.3|6311.8|6310.8|6311.8|6310.8|6311.3|6310.3|5
1621512790000|2021-05-20 12:13:10|6311.6|6310.6|6312.1|6311.1|6312.1|6311.1|6311.6|6310.6|8
1621512800000|2021-05-20 12:13:20|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|1
1621512810000|2021-05-20 12:13:30|||||||||1
1621512820000|2021-05-20 12:13:40|6312.1|6311.1|6312.3|6311.3|6312.3|6311.3|6311.8|6310.8|2
1621512830000|2021-05-20 12:13:50|6312.6|6311.6|6313.3|6312.3|6313.6|6312.6|6312.6|6311.6|15
1621512840000|2021-05-20 12:14:00|6313.6|6312.6|6313.6|6312.6|6313.8|6312.8|6313.6|6312.6|2
1621512850000|2021-05-20 12:14:10|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6312.6|6311.6|5
1621512860000|2021-05-20 12:14:20|6313.1|6312.1|6313.6|6312.6|6313.8|6312.8|6313.1|6312.1|3
1621512870000|2021-05-20 12:14:30|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|6313.6|6312.6|4
1621512880000|2021-05-20 12:14:40|6314.1|6313.1|6314.1|6313.1|6314.6|6313.6|6314.1|6313.1|15
1621512890000|2021-05-20 12:14:50|6314.3|6313.3|6314.3|6313.3|6314.3|6313.3|6314.1|6313.1|3
1621512900000|2021-05-20 12:15:00|6314.6|6313.6|6313.8|6312.8|6314.6|6313.6|6313.8|6312.8|13
1621512910000|2021-05-20 12:15:10|6314.1|6313.1|6313.8|6312.8|6314.3|6313.3|6313.6|6312.6|3
1621512920000|2021-05-20 12:15:20|6314.1|6313.1|6314.1|6313.1|6314.1|6313.1|6313.8|6312.8|1
1621512930000|2021-05-20 12:15:30|6314.3|6313.3|6314.1|6313.1|6314.3|6313.3|6314.1|6313.1|5
1621512940000|2021-05-20 12:15:40|6314.3|6313.3|6314.1|6313.1|6314.3|6313.3|6314.1|6313.1|0
1621512950000|2021-05-20 12:15:50|6313.8|6312.8|6313.6|6312.6|6313.8|6312.8|6313.3|6312.3|21
1621512960000|2021-05-20 12:16:00|6313.3|6312.3|6313.6|6312.6|6313.8|6312.8|6313.1|6312.1|5
1621512970000|2021-05-20 12:16:10|6313.8|6312.8|6313.6|6312.6|6313.8|6312.8|6313.6|6312.6|0
1621512980000|2021-05-20 12:16:20|6313.8|6312.8|6313.6|6312.6|6313.8|6312.8|6313.3|6312.3|3
1621512990000|2021-05-20 12:16:30|||||||||2
1621513000000|2021-05-20 12:16:40|6313.3|6312.3|6313.6|6312.6|6313.6|6312.6|6313.3|6312.3|1
1621513010000|2021-05-20 12:16:50|6313.8|6312.8|6313.6|6312.6|6313.8|6312.8|6313.3|6312.3|3
1621513020000|2021-05-20 12:17:00|6313.8|6312.8|6313.8|6312.8|6314.1|6313.1|6313.8|6312.8|5
1621513030000|2021-05-20 12:17:10|6313.6|6312.6|6313.3|6312.3|6313.6|6312.6|6313.1|6312.1|2
1621513040000|2021-05-20 12:17:20|6313.1|6312.1|6313.3|6312.3|6313.6|6312.6|6313.1|6312.1|4
1621513050000|2021-05-20 12:17:30|6313.1|6312.1|6313.3|6312.3|6313.6|6312.6|6313.1|6312.1|25
1621513060000|2021-05-20 12:17:40|6313.1|6312.1|6313.6|6312.6|6313.6|6312.6|6312.8|6311.8|6
1621513070000|2021-05-20 12:17:50|6313.3|6312.3|6313.3|6312.3|6313.6|6312.6|6313.1|6312.1|1
1621513080000|2021-05-20 12:18:00|6313.1|6312.1|6313.3|6312.3|6314.1|6313.1|6313.1|6312.1|1
1621513090000|2021-05-20 12:18:10|6313.6|6312.6|6312.8|6311.8|6313.6|6312.6|6312.8|6311.8|17
1621513100000|2021-05-20 12:18:20|6313.1|6312.1|6312.8|6311.8|6313.1|6312.1|6312.8|6311.8|7
1621513110000|2021-05-20 12:18:30|6312.6|6311.6|6312.6|6311.6|6312.8|6311.8|6312.6|6311.6|0
1621513120000|2021-05-20 12:18:40|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|3
1621513130000|2021-05-20 12:18:50|6312.1|6311.1|6312.1|6311.1|6312.3|6311.3|6311.6|6310.6|2
1621513140000|2021-05-20 12:19:00|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.6|6310.6|4
1621513150000|2021-05-20 12:19:10|6311.6|6310.6|6311.6|6310.6|6311.8|6310.8|6311.6|6310.6|0
1621513160000|2021-05-20 12:19:20|6311.8|6310.8|6312.1|6311.1|6312.1|6311.1|6311.8|6310.8|1
1621513170000|2021-05-20 12:19:30|6312.3|6311.3|6312.3|6311.3|6312.8|6311.8|6312.3|6311.3|1
1621513180000|2021-05-20 12:19:40|6312.6|6311.6|6312.1|6311.1|6312.6|6311.6|6312.1|6311.1|3
1621513190000|2021-05-20 12:19:50|6311.8|6310.8|6311.6|6310.6|6311.8|6310.8|6311.6|6310.6|14
1621513200000|2021-05-20 12:20:00|6311.8|6310.8|6312.3|6311.3|6312.3|6311.3|6311.6|6310.6|6
1621513210000|2021-05-20 12:20:10|6312.6|6311.6|6312.6|6311.6|6312.6|6311.6|6312.3|6311.3|6
1621513230000|2021-05-20 12:20:30|||||||||3
1621513240000|2021-05-20 12:20:40|6312.3|6311.3|6312.1|6311.1|6312.6|6311.6|6312.1|6311.1|4
1621513250000|2021-05-20 12:20:50|6312.3|6311.3|6312.3|6311.3|6312.6|6311.6|6312.1|6311.1|0
1621513260000|2021-05-20 12:21:00|6312.1|6311.1|6311.6|6310.6|6312.6|6311.6|6311.6|6310.6|11
1621513270000|2021-05-20 12:21:10|6311.8|6310.8|6311.6|6310.6|6311.8|6310.8|6311.6|6310.6|0
1621513280000|2021-05-20 12:21:20|6311.8|6310.8|6312.1|6311.1|6312.1|6311.1|6311.8|6310.8|2
1621513290000|2021-05-20 12:21:30|6311.8|6310.8|6311.8|6310.8|6312.1|6311.1|6311.8|6310.8|165
1621513300000|2021-05-20 12:21:40|6311.6|6310.6|6311.6|6310.6|6311.6|6310.6|6311.6|6310.6|0
1621513310000|2021-05-20 12:21:50|6311.8|6310.8|6311.6|6310.6|6311.8|6310.8|6311.6|6310.6|0
1621513320000|2021-05-20 12:22:00|6311.8|6310.8|6311.6|6310.6|6312.1|6311.1|6311.6|6310.6|2
1621513330000|2021-05-20 12:22:10|6311.8|6310.8|6311.6|6310.6|6311.8|6310.8|6311.6|6310.6|0
1621513340000|2021-05-20 12:22:20|6311.8|6310.8|6311.8|6310.8|6312.1|6311.1|6311.8|6310.8|0
1621513350000|2021-05-20 12:22:30|6311.6|6310.6|6312.1|6311.1|6312.1|6311.1|6311.6|6310.6|1
1621513360000|2021-05-20 12:22:40|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|3
1621513380000|2021-05-20 12:23:00|6312.6|6311.6|6312.3|6311.3|6312.6|6311.6|6312.3|6311.3|12
1621513390000|2021-05-20 12:23:10|6312.1|6311.1|6312.1|6311.1|6312.1|6311.1|6311.3|6310.3|34
1621513400000|2021-05-20 12:23:20|6311.8|6310.8|6311.8|6310.8|6311.8|6310.8|6311.6|6310.6|5
1621513410000|2021-05-20 12:23:30|6311.6|6310.6|6311.8|6310.8|6311.8|6310.8|6311.6|6310.6|1
1621513420000|2021-05-20 12:23:40|6311.6|6310.6|6311.8|6310.8|6311.8|6310.8|6311.3|6310.3|22
1621513430000|2021-05-20 12:23:50|6311.6|6310.6|6311.8|6310.8|6311.8|6310.8|6311.6|6310.6|0
1621513440000|2021-05-20 12:24:00|6312.1|6311.1|6312.1|6311.1|6312.3|6311.3|6312.1|6311.1|5
1621513450000|2021-05-20 12:24:10|6311.8|6310.8|6311.6|6310.6|6311.8|6310.8|6311.6|6310.6|5
1621513460000|2021-05-20 12:24:20|6311.3|6310.3|6311.1|6310.1|6311.6|6310.6|6310.8|6309.8|29
1621513480000|2021-05-20 12:24:40|6311.3|6310.3|6310.6|6309.6|6311.3|6310.3|6310.6|6309.6|7
1621513490000|2021-05-20 12:24:50|6310.8|6309.8|6310.6|6309.6|6311.1|6310.1|6310.6|6309.6|7
1621513500000|2021-05-20 12:25:00|6310.3|6309.3|6310.3|6309.3|6310.6|6309.6|6310.1|6309.1|8
1621513510000|2021-05-20 12:25:10|6310.8|6309.8|6310.6|6309.6|6311.1|6310.1|6310.6|6309.6|4
1621513520000|2021-05-20 12:25:20|6310.8|6309.8|6310.1|6309.1|6310.8|6309.8|6310.1|6309.1|1
1621513530000|2021-05-20 12:25:30|6310.3|6309.3|6310.1|6309.1|6310.3|6309.3|6309.8|6308.8|2
1621513540000|2021-05-20 12:25:40|6310.3|6309.3|6310.8|6309.8|6311.1|6310.1|6310.3|6309.3|14
1621513560000|2021-05-20 12:26:00|6311.1|6310.1|6310.6|6309.6|6311.1|6310.1|6310.6|6309.6|14
1621513570000|2021-05-20 12:26:10|6310.8|6309.8|6310.8|6309.8|6311.1|6310.1|6310.6|6309.6|7
1621513580000|2021-05-20 12:26:20|6310.6|6309.6|6310.6|6309.6|6310.6|6309.6|6310.6|6309.6|0
1621513590000|2021-05-20 12:26:30|6310.8|6309.8|6311.1|6310.1|6311.1|6310.1|6310.8|6309.8|6
1621513600000|2021-05-20 12:26:40|||||||||3
1621513610000|2021-05-20 12:26:50|6310.8|6309.8|6310.3|6309.3|6310.8|6309.8|6310.3|6309.3|4
1621513620000|2021-05-20 12:27:00|6310.6|6309.6|6310.6|6309.6|6310.6|6309.6|6310.3|6309.3|2
1621513630000|2021-05-20 12:27:10|6310.8|6309.8|6311.1|6310.1|6311.1|6310.1|6310.8|6309.8|12
1621513640000|2021-05-20 12:27:20|6310.8|6309.8|6310.8|6309.8|6310.8|6309.8|6310.8|6309.8|3
1621513650000|2021-05-20 12:27:30|6311.1|6310.1|6311.1|6310.1|6311.1|6310.1|6311.1|6310.1|0
1621513680000|2021-05-20 12:28:00|6310.8|6309.8|6310.8|6309.8|6311.1|6310.1|6310.8|6309.8|8
1621513690000|2021-05-20 12:28:10|6310.6|6309.6|6310.6|6309.6|6310.6|6309.6|6310.3|6309.3|7
1621513700000|2021-05-20 12:28:20|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|6310.3|6309.3|8
1621513710000|2021-05-20 12:28:30|6310.6|6309.6|6310.3|6309.3|6310.6|6309.6|6310.3|6309.3|0
1621513720000|2021-05-20 12:28:40|6310.6|6309.6|6310.6|6309.6|6310.6|6309.6|6310.6|6309.6|1
1621513730000|2021-05-20 12:28:50|6310.8|6309.8|6310.8|6309.8|6310.8|6309.8|6310.8|6309.8|2
1621513740000|2021-05-20 12:29:00|||||||||2
1621513760000|2021-05-20 12:29:20|6311.1|6310.1|6311.3|6310.3|6311.3|6310.3|6311.1|6310.1|3
1621513770000|2021-05-20 12:29:30|6311.6|6310.6|6311.6|6310.6|6311.6|6310.6|6311.6|6310.6|1
1621513780000|2021-05-20 12:29:40|6311.8|6310.8|6311.8|6310.8|6312.1|6311.1|6311.8|6310.8|8
1621513800000|2021-05-20 12:30:00|6312.1|6311.1|6311.8|6310.8|6312.1|6311.1|6310.8|6309.8|53
1621513810000|2021-05-20 12:30:10|6311.6|6310.6|6312.1|6311.1|6312.6|6311.6|6311.6|6310.6|2
1621513820000|2021-05-20 12:30:20|6311.8|6310.8|6311.3|6310.3|6311.8|6310.8|6311.3|6310.3|10
1621513830000|2021-05-20 12:30:30|6311.1|6310.1|6311.3|6310.3|6311.6|6310.6|6310.8|6309.8|9
1621513840000|2021-05-20 12:30:40|6311.6|6310.6|6311.1|6310.1|6311.6|6310.6|6311.1|6310.1|0
1621513850000|2021-05-20 12:30:50|6310.8|6309.8|6310.8|6309.8|6311.1|6310.1|6310.1|6309.1|5
1621513860000|2021-05-20 12:31:00|6311.1|6310.1|6311.1|6310.1|6311.3|6310.3|6310.6|6309.6|2
1621513870000|2021-05-20 12:31:10|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|6311.3|6310.3|0
1621513880000|2021-05-20 12:31:20|6311.6|6310.6|6310.8|6309.8|6311.6|6310.6|6310.8|6309.8|17
1621513890000|2021-05-20 12:31:30|6311.1|6310.1|6312.3|6311.3|6312.6|6311.6|6310.8|6309.8|24
1621513900000|2021-05-20 12:31:40|6312.1|6311.1|6312.6|6311.6|6312.6|6311.6|6312.1|6311.1|4
1621513910000|2021-05-20 12:31:50|6312.3|6311.3|6312.3|6311.3|6312.6|6311.6|6312.1|6311.1|4
1621513920000|2021-05-20 12:32:00|6312.1|6311.1|6312.8|6311.8|6312.8|6311.8|6312.1|6311.1|5
1621513930000|2021-05-20 12:32:10|6313.1|6312.1|6312.6|6311.6|6313.1|6312.1|6312.6|6311.6|49
1621513940000|2021-05-20 12:32:20|6312.3|6311.3|6312.8|6311.8|6312.8|6311.8|6312.1|6311.1|4
1621513950000|2021-05-20 12:32:30|6312.6|6311.6|6312.6|6311.6|6313.1|6312.1|6312.3|6311.3|26
1621513960000|2021-05-20 12:32:40|6312.8|6311.8|6313.1|6312.1|6313.1|6312.1|6312.8|6311.8|0
1621513970000|2021-05-20 12:32:50|6312.8|6311.8|6313.3|6312.3|6313.3|6312.3|6312.8|6311.8|6
1621513980000|2021-05-20 12:33:00|6313.6|6312.6|6313.8|6312.8|6313.8|6312.8|6313.6|6312.6|1
1621513990000|2021-05-20 12:33:10|6313.6|6312.6|6313.3|6312.3|6313.6|6312.6|6313.3|6312.3|3
1621514010000|2021-05-20 12:33:30|6313.1|6312.1|6313.1|6312.1|6313.3|6312.3|6312.8|6311.8|2
1621514020000|2021-05-20 12:33:40|6313.3|6312.3|6313.8|6312.8|6313.8|6312.8|6313.3|6312.3|0
1621514030000|2021-05-20 12:33:50|6314.1|6313.1|6313.8|6312.8|6314.1|6313.1|6313.8|6312.8|0
1621514040000|2021-05-20 12:34:00|6314.1|6313.1|6312.3|6311.3|6314.1|6313.1|6312.1|6311.1|29
1621514050000|2021-05-20 12:34:10|6312.6|6311.6|6312.3|6311.3|6312.6|6311.6|6312.1|6311.1|2
1621514060000|2021-05-20 12:34:20|6312.6|6311.6|6313.1|6312.1|6313.1|6312.1|6312.6|6311.6|2
1621514070000|2021-05-20 12:34:30|6312.8|6311.8|6312.6|6311.6|6313.1|6312.1|6312.6|6311.6|4
1621514080000|2021-05-20 12:34:40|6312.3|6311.3|6312.3|6311.3|6312.3|6311.3|6312.1|6311.1|5
1621514090000|2021-05-20 12:34:50|6312.6|6311.6|6312.3|6311.3|6312.6|6311.6|6312.3|6311.3|1
1621514100000|2021-05-20 12:35:00|6312.1|6311.1|6312.1|6311.1|6312.3|6311.3|6312.1|6311.1|1
1621514110000|2021-05-20 12:35:10|6312.3|6311.3|6312.6|6311.6|6312.6|6311.6|6312.1|6311.1|0
1621514130000|2021-05-20 12:35:30|6312.3|6311.3|6312.1|6311.1|6312.3|6311.3|6312.1|6311.1|2
1621514140000|2021-05-20 12:35:40|6312.3|6311.3|6312.1|6311.1|6312.3|6311.3|6311.8|6310.8|3
1621514150000|2021-05-20 12:35:50|6311.8|6310.8|6312.1|6311.1|6312.1|6311.1|6311.6|6310.6|1
1621514160000|2021-05-20 12:36:00|6311.8|6310.8|6311.8|6310.8|6312.1|6311.1|6311.8|6310.8|3
1621514170000|2021-05-20 12:36:10|6311.6|6310.6|6311.1|6310.1|6311.6|6310.6|6311.1|6310.1|12
1621514180000|2021-05-20 12:36:20|6310.8|6309.8|6311.3|6310.3|6311.3|6310.3|6310.6|6309.6|23
1621514190000|2021-05-20 12:36:30|6311.1|6310.1|6311.8|6310.8|6311.8|6310.8|6311.1|6310.1|1
1621514200000|2021-05-20 12:36:40|6312.1|6311.1|6312.6|6311.6|6312.8|6311.8|6312.1|6311.1|0
1621514210000|2021-05-20 12:36:50|6312.8|6311.8|6313.6|6312.6|6313.6|6312.6|6312.8|6311.8|68
1621514220000|2021-05-20 12:37:00|6313.8|6312.8|6313.6|6312.6|6313.8|6312.8|6313.6|6312.6|3
1621514230000|2021-05-20 12:37:10|6313.1|6312.1|6313.1|6312.1|6313.3|6312.3|6312.8|6311.8|3
1621514240000|2021-05-20 12:37:20|6313.3|6312.3|6313.1|6312.1|6313.6|6312.6|6313.1|6312.1|4
1621514250000|2021-05-20 12:37:30|6313.3|6312.3|6313.8|6312.8|6313.8|6312.8|6313.3|6312.3|2
1621514260000|2021-05-20 12:37:40|6313.6|6312.6|6313.8|6312.8|6313.8|6312.8|6313.6|6312.6|0
1621514270000|2021-05-20 12:37:50|6313.6|6312.6|6313.8|6312.8|6313.8|6312.8|6313.6|6312.6|1
1621514280000|2021-05-20 12:38:00|6313.6|6312.6|6314.1|6313.1|6314.1|6313.1|6313.6|6312.6|2
1621514290000|2021-05-20 12:38:10|6313.8|6312.8|6313.6|6312.6|6314.1|6313.1|6313.6|6312.6|0
1621514300000|2021-05-20 12:38:20|6313.8|6312.8|6313.8|6312.8|6314.1|6313.1|6313.8|6312.8|2
1621514310000|2021-05-20 12:38:30|6314.1|6313.1|6314.8|6313.8|6315.1|6314.1|6313.8|6312.8|13
1621514320000|2021-05-20 12:38:40|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315.1|6314.1|2
1621514330000|2021-05-20 12:38:50|6315.6|6314.6|6315.3|6314.3|6315.6|6314.6|6315.3|6314.3|10
1621514340000|2021-05-20 12:39:00|6315.6|6314.6|6316.1|6315.1|6316.1|6315.1|6315.6|6314.6|9
1621514360000|2021-05-20 12:39:20|6316.3|6315.3|6316.1|6315.1|6316.3|6315.3|6316.1|6315.1|6
1621514370000|2021-05-20 12:39:30|6316.3|6315.3|6315.8|6314.8|6316.3|6315.3|6315.8|6314.8|2
1621514380000|2021-05-20 12:39:40|6315.6|6314.6|6315.8|6314.8|6315.8|6314.8|6315.1|6314.1|10
1621514390000|2021-05-20 12:39:50|6315.6|6314.6|6315.8|6314.8|6315.8|6314.8|6315.6|6314.6|2
1621514400000|2021-05-20 12:40:00|6315.6|6314.6|6315.3|6314.3|6316.1|6315.1|6315.1|6314.1|11
1621514410000|2021-05-20 12:40:10|6315.6|6314.6|6315.8|6314.8|6315.8|6314.8|6315.6|6314.6|2
1621514420000|2021-05-20 12:40:20|6316.1|6315.1|6316.3|6315.3|6316.6|6315.6|6316.1|6315.1|4
1621514430000|2021-05-20 12:40:30|6316.1|6315.1|6316.3|6315.3|6316.3|6315.3|6316.1|6315.1|2
1621514440000|2021-05-20 12:40:40|6316.1|6315.1|6316.3|6315.3|6316.3|6315.3|6315.8|6314.8|1
1621514450000|2021-05-20 12:40:50|6316.6|6315.6|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|95
1621514460000|2021-05-20 12:41:00|6316.6|6315.6|6317.1|6316.1|6317.1|6316.1|6316.1|6315.1|11
1621514470000|2021-05-20 12:41:10|6317.3|6316.3|6318.8|6317.8|6319.1|6318.1|6317.3|6316.3|55
1621514480000|2021-05-20 12:41:20|6318.6|6317.6|6318.1|6317.1|6318.8|6317.8|6317.8|6316.8|8
1621514490000|2021-05-20 12:41:30|6318.3|6317.3|6318.6|6317.6|6318.6|6317.6|6318.1|6317.1|8
1621514500000|2021-05-20 12:41:40|6318.3|6317.3|6317.1|6316.1|6318.3|6317.3|6317.1|6316.1|9
1621514510000|2021-05-20 12:41:50|6317.3|6316.3|6316.8|6315.8|6317.3|6316.3|6316.8|6315.8|11
1621514520000|2021-05-20 12:42:00|6316.6|6315.6|6316.6|6315.6|6316.8|6315.8|6316.3|6315.3|2
1621514530000|2021-05-20 12:42:10|6316.3|6315.3|6316.6|6315.6|6317.1|6316.1|6316.3|6315.3|27
1621514540000|2021-05-20 12:42:20|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|1
1621514550000|2021-05-20 12:42:30|6316.6|6315.6|6316.3|6315.3|6316.8|6315.8|6316.3|6315.3|8
1621514560000|2021-05-20 12:42:40|6316.1|6315.1|6316.1|6315.1|6316.1|6315.1|6316.1|6315.1|0
1621514570000|2021-05-20 12:42:50|6315.6|6314.6|6315.8|6314.8|6315.8|6314.8|6315.6|6314.6|4
1621514580000|2021-05-20 12:43:00|6316.1|6315.1|6315.1|6314.1|6316.1|6315.1|6314.8|6313.8|11
1621514590000|2021-05-20 12:43:10|6314.8|6313.8|6314.6|6313.6|6314.8|6313.8|6314.3|6313.3|0
1621514600000|2021-05-20 12:43:20|6314.8|6313.8|6315.6|6314.6|6315.6|6314.6|6314.8|6313.8|13
1621514610000|2021-05-20 12:43:30|6315.8|6314.8|6316.1|6315.1|6316.1|6315.1|6315.8|6314.8|2
1621514620000|2021-05-20 12:43:40|6316.3|6315.3|6316.1|6315.1|6316.3|6315.3|6315.6|6314.6|24
1621514630000|2021-05-20 12:43:50|6315.8|6314.8|6316.3|6315.3|6316.6|6315.6|6315.8|6314.8|9
1621514640000|2021-05-20 12:44:00|6316.6|6315.6|6317.1|6316.1|6317.1|6316.1|6316.6|6315.6|1
1621514650000|2021-05-20 12:44:10|6316.8|6315.8|6316.3|6315.3|6316.8|6315.8|6316.3|6315.3|4
1621514660000|2021-05-20 12:44:20|6316.1|6315.1|6316.1|6315.1|6316.3|6315.3|6316.1|6315.1|2
1621514670000|2021-05-20 12:44:30|6316.3|6315.3|6316.3|6315.3|6316.6|6315.6|6316.1|6315.1|73
1621514680000|2021-05-20 12:44:40|6316.1|6315.1|6316.6|6315.6|6316.6|6315.6|6316.1|6315.1|0
1621514690000|2021-05-20 12:44:50|6316.3|6315.3|6316.3|6315.3|6316.8|6315.8|6316.1|6315.1|1
1621514700000|2021-05-20 12:45:00|6316.6|6315.6|6316.1|6315.1|6317.1|6316.1|6316.1|6315.1|6
1621514710000|2021-05-20 12:45:10|6315.8|6314.8|6316.1|6315.1|6316.3|6315.3|6315.8|6314.8|8
1621514720000|2021-05-20 12:45:20|6316.3|6315.3|6316.3|6315.3|6316.3|6315.3|6316.1|6315.1|1
1621514730000|2021-05-20 12:45:30|6316.6|6315.6|6316.6|6315.6|6316.8|6315.8|6316.6|6315.6|5
1621514740000|2021-05-20 12:45:40|6316.3|6315.3|6316.8|6315.8|6317.1|6316.1|6316.1|6315.1|4
1621514750000|2021-05-20 12:45:50|6317.1|6316.1|6316.8|6315.8|6317.1|6316.1|6316.8|6315.8|7
1621514760000|2021-05-20 12:46:00|6316.6|6315.6|6316.3|6315.3|6316.8|6315.8|6316.3|6315.3|4
1621514770000|2021-05-20 12:46:10|6316.6|6315.6|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|2
1621514780000|2021-05-20 12:46:20|6316.6|6315.6|6316.3|6315.3|6316.6|6315.6|6315.6|6314.6|34
1621514790000|2021-05-20 12:46:30|6316.1|6315.1|6315.8|6314.8|6316.3|6315.3|6315.8|6314.8|5
1621514800000|2021-05-20 12:46:40|6315.6|6314.6|6315.3|6314.3|6315.6|6314.6|6315.1|6314.1|2
1621514810000|2021-05-20 12:46:50|6315.6|6314.6|6315.3|6314.3|6315.8|6314.8|6315.3|6314.3|9
1621514820000|2021-05-20 12:47:00|6315.1|6314.1|6315.8|6314.8|6316.1|6315.1|6315.1|6314.1|4
1621514830000|2021-05-20 12:47:10|6316.1|6315.1|6316.1|6315.1|6316.1|6315.1|6315.8|6314.8|1
1621514840000|2021-05-20 12:47:20|6316.3|6315.3|6316.3|6315.3|6316.8|6315.8|6316.1|6315.1|6
1621514850000|2021-05-20 12:47:30|6316.6|6315.6|6317.1|6316.1|6317.1|6316.1|6316.1|6315.1|9
1621514860000|2021-05-20 12:47:40|6317.3|6316.3|6317.1|6316.1|6317.3|6316.3|6317.1|6316.1|0
1621514870000|2021-05-20 12:47:50|6317.3|6316.3|6317.6|6316.6|6317.6|6316.6|6317.3|6316.3|1
1621514880000|2021-05-20 12:48:00|6317.8|6316.8|6318.3|6317.3|6318.3|6317.3|6317.8|6316.8|3
1621514890000|2021-05-20 12:48:10|6318.1|6317.1|6318.1|6317.1|6318.3|6317.3|6317.6|6316.6|24
1621514900000|2021-05-20 12:48:20|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|8
1621514910000|2021-05-20 12:48:30|6318.1|6317.1|6318.1|6317.1|6318.1|6317.1|6318.1|6317.1|1
1621514920000|2021-05-20 12:48:40|6318.3|6317.3|6317.6|6316.6|6318.6|6317.6|6317.6|6316.6|37
1621514930000|2021-05-20 12:48:50|6317.3|6316.3|6317.3|6316.3|6317.6|6316.6|6317.1|6316.1|11
1621514940000|2021-05-20 12:49:00|6317.6|6316.6|6317.6|6316.6|6317.8|6316.8|6317.3|6316.3|16
1621514950000|2021-05-20 12:49:10|6317.3|6316.3|6316.8|6315.8|6317.3|6316.3|6316.6|6315.6|8
1621514960000|2021-05-20 12:49:20|6316.6|6315.6|6317.1|6316.1|6317.1|6316.1|6316.6|6315.6|1
1621514970000|2021-05-20 12:49:30|6317.3|6316.3|6317.3|6316.3|6317.6|6316.6|6317.3|6316.3|13
1621514980000|2021-05-20 12:49:40|6317.6|6316.6|6317.3|6316.3|6317.6|6316.6|6317.3|6316.3|0
1621514990000|2021-05-20 12:49:50|6317.1|6316.1|6317.3|6316.3|6317.6|6316.6|6317.1|6316.1|5
1621515000000|2021-05-20 12:50:00|6317.6|6316.6|6317.3|6316.3|6317.6|6316.6|6317.3|6316.3|3
1621515010000|2021-05-20 12:50:10|6317.6|6316.6|6317.3|6316.3|6317.6|6316.6|6317.1|6316.1|4
1621515020000|2021-05-20 12:50:20|6317.1|6316.1|6317.1|6316.1|6317.3|6316.3|6317.1|6316.1|1
1621515030000|2021-05-20 12:50:30|6317.3|6316.3|6317.6|6316.6|6317.8|6316.8|6317.1|6316.1|22
1621515040000|2021-05-20 12:50:40|6317.3|6316.3|6317.3|6316.3|6317.6|6316.6|6317.1|6316.1|1
1621515050000|2021-05-20 12:50:50|6317.1|6316.1|6317.6|6316.6|6317.6|6316.6|6317.1|6316.1|1
1621515060000|2021-05-20 12:51:00|6317.3|6316.3|6317.6|6316.6|6317.8|6316.8|6317.3|6316.3|10
1621515070000|2021-05-20 12:51:10|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|6317.1|6316.1|22
1621515080000|2021-05-20 12:51:20|6317.6|6316.6|6316.6|6315.6|6317.6|6316.6|6316.6|6315.6|64
1621515090000|2021-05-20 12:51:30|6316.3|6315.3|6317.3|6316.3|6317.3|6316.3|6316.3|6315.3|21
1621515100000|2021-05-20 12:51:40|6317.6|6316.6|6316.8|6315.8|6317.6|6316.6|6316.8|6315.8|22
1621515110000|2021-05-20 12:51:50|6316.6|6315.6|6316.6|6315.6|6316.6|6315.6|6316.6|6315.6|2
1621515120000|2021-05-20 12:52:00|6316.8|6315.8|6317.6|6316.6|6317.6|6316.6|6316.8|6315.8|5
1621515130000|2021-05-20 12:52:10|6317.8|6316.8|6318.1|6317.1|6318.1|6317.1|6317.8|6316.8|3
1621515140000|2021-05-20 12:52:20|||||||||1
1621515150000|2021-05-20 12:52:30|6318.3|6317.3|6319.1|6318.1|6319.1|6318.1|6318.3|6317.3|9
1621515160000|2021-05-20 12:52:40|6319.3|6318.3|6319.3|6318.3|6319.6|6318.6|6319.3|6318.3|24
1621515170000|2021-05-20 12:52:50|6319.6|6318.6|6319.8|6318.8|6319.8|6318.8|6319.6|6318.6|8
1621515180000|2021-05-20 12:53:00|6320.1|6319.1|6320.1|6319.1|6320.1|6319.1|6319.6|6318.6|7
1621515190000|2021-05-20 12:53:10|6319.8|6318.8|6319.8|6318.8|6319.8|6318.8|6319.8|6318.8|1
1621515200000|2021-05-20 12:53:20|6319.6|6318.6|6320.1|6319.1|6320.8|6319.8|6319.6|6318.6|23
1621515210000|2021-05-20 12:53:30|6319.8|6318.8|6319.6|6318.6|6320.1|6319.1|6319.6|6318.6|8
1621515220000|2021-05-20 12:53:40|6319.3|6318.3|6319.1|6318.1|6319.6|6318.6|6318.8|6317.8|7
1621515230000|2021-05-20 12:53:50|6319.3|6318.3|6319.3|6318.3|6319.6|6318.6|6319.3|6318.3|2
1621515240000|2021-05-20 12:54:00|6319.1|6318.1|6318.6|6317.6|6319.1|6318.1|6318.6|6317.6|6
1621515250000|2021-05-20 12:54:10|6318.8|6317.8|6318.6|6317.6|6318.8|6317.8|6318.3|6317.3|5
1621515260000|2021-05-20 12:54:20|||||||||1
1621515270000|2021-05-20 12:54:30|6318.8|6317.8|6318.8|6317.8|6319.1|6318.1|6318.8|6317.8|5
1621515280000|2021-05-20 12:54:40|6319.1|6318.1|6318.8|6317.8|6319.1|6318.1|6318.8|6317.8|2
1621515290000|2021-05-20 12:54:50|6318.6|6317.6|6318.8|6317.8|6318.8|6317.8|6318.6|6317.6|1
1621515300000|2021-05-20 12:55:00|6318.6|6317.6|6318.3|6317.3|6318.6|6317.6|6318.1|6317.1|1
1621515310000|2021-05-20 12:55:10|6318.1|6317.1|6318.1|6317.1|6318.3|6317.3|6318.1|6317.1|1
1621515320000|2021-05-20 12:55:20|6318.3|6317.3|6318.1|6317.1|6318.6|6317.6|6317.8|6316.8|16
1621515330000|2021-05-20 12:55:30|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|5
1621515340000|2021-05-20 12:55:40|6318.1|6317.1|6318.6|6317.6|6318.6|6317.6|6318.1|6317.1|1
1621515350000|2021-05-20 12:55:50|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|6318.1|6317.1|1
1621515360000|2021-05-20 12:56:00|6318.1|6317.1|6318.3|6317.3|6318.3|6317.3|6318.1|6317.1|5
1621515370000|2021-05-20 12:56:10|6318.1|6317.1|6318.6|6317.6|6318.6|6317.6|6317.8|6316.8|23
1621515380000|2021-05-20 12:56:20|6318.8|6317.8|6318.6|6317.6|6318.8|6317.8|6318.3|6317.3|1
1621515390000|2021-05-20 12:56:30|6318.8|6317.8|6318.3|6317.3|6318.8|6317.8|6318.3|6317.3|6
1621515400000|2021-05-20 12:56:40|6318.6|6317.6|6318.3|6317.3|6318.6|6317.6|6318.3|6317.3|0
1621515410000|2021-05-20 12:56:50|6318.1|6317.1|6318.3|6317.3|6318.6|6317.6|6318.1|6317.1|1
1621515420000|2021-05-20 12:57:00|6318.6|6317.6|6318.3|6317.3|6318.8|6317.8|6318.1|6317.1|11
1621515430000|2021-05-20 12:57:10|6318.6|6317.6|6318.3|6317.3|6318.6|6317.6|6318.3|6317.3|0
1621515440000|2021-05-20 12:57:20|6318.6|6317.6|6318.8|6317.8|6318.8|6317.8|6318.6|6317.6|1
1621515450000|2021-05-20 12:57:30|6319.1|6318.1|6319.3|6318.3|6319.6|6318.6|6318.6|6317.6|16
1621515460000|2021-05-20 12:57:40|6319.6|6318.6|6319.1|6318.1|6319.6|6318.6|6319.1|6318.1|0
1621515470000|2021-05-20 12:57:50|6318.8|6317.8|6318.6|6317.6|6318.8|6317.8|6318.6|6317.6|3
1621515480000|2021-05-20 12:58:00|6318.1|6317.1|6318.1|6317.1|6318.3|6317.3|6318.1|6317.1|6
1621515490000|2021-05-20 12:58:10|6318.3|6317.3|6318.3|6317.3|6318.3|6317.3|6318.1|6317.1|1
1621515500000|2021-05-20 12:58:20|6318.6|6317.6|6318.6|6317.6|6318.8|6317.8|6318.6|6317.6|1
1621515510000|2021-05-20 12:58:30|6318.8|6317.8|6318.1|6317.1|6319.1|6318.1|6318.1|6317.1|5
1621515520000|2021-05-20 12:58:40|6317.8|6316.8|6317.6|6316.6|6317.8|6316.8|6317.3|6316.3|3
1621515530000|2021-05-20 12:58:50|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|6317.6|6316.6|0
1621515540000|2021-05-20 12:59:00|6317.3|6316.3|6315.8|6314.8|6317.3|6316.3|6315.8|6314.8|11
1621515550000|2021-05-20 12:59:10|6316.1|6315.1|6316.6|6315.6|6316.6|6315.6|6316.1|6315.1|4
1621515560000|2021-05-20 12:59:20|6316.3|6315.3|6316.6|6315.6|6317.1|6316.1|6316.1|6315.1|23
1621515570000|2021-05-20 12:59:30|6316.3|6315.3|6316.3|6315.3|6316.6|6315.6|6316.3|6315.3|1
1621515580000|2021-05-20 12:59:40|6316.1|6315.1|6315.6|6314.6|6316.1|6315.1|6315.6|6314.6|0
1621515590000|2021-05-20 12:59:50|6315.8|6314.8|6316.1|6315.1|6316.1|6315.1|6315.6|6314.6|6
1621515600000|2021-05-20 13:00:00|6316.3|6315.3|6317.3|6316.3|6317.3|6316.3|6316.1|6315.1|28
1621515610000|2021-05-20 13:00:10|6317.6|6316.6|6317.3|6316.3|6317.8|6316.8|6317.3|6316.3|24
1621515620000|2021-05-20 13:00:20|6317.6|6316.6|6317.8|6316.8|6318.1|6317.1|6317.6|6316.6|5
1621515630000|2021-05-20 13:00:30|6318.1|6317.1|6318.3|6317.3|6318.6|6317.6|6318.1|6317.1|34
1621515640000|2021-05-20 13:00:40|6318.6|6317.6|6318.1|6317.1|6318.8|6317.8|6318.1|6317.1|5
1621515650000|2021-05-20 13:00:50|6318.3|6317.3|6318.3|6317.3|6318.6|6317.6|6318.1|6317.1|36
1621515660000|2021-05-20 13:01:00|6318.6|6317.6|6317.8|6316.8|6318.6|6317.6|6317.8|6316.8|4
1621515670000|2021-05-20 13:01:10|6318.1|6317.1|6317.3|6316.3|6318.1|6317.1|6317.1|6316.1|5
1621515680000|2021-05-20 13:01:20|6317.1|6316.1|6317.3|6316.3|6317.3|6316.3|6317.1|6316.1|2
1621515690000|2021-05-20 13:01:30|6317.1|6316.1|6316.8|6315.8|6317.1|6316.1|6316.8|6315.8|3
1621515700000|2021-05-20 13:01:40|6316.6|6315.6|6316.1|6315.1|6316.6|6315.6|6315.8|6314.8|4
1621515710000|2021-05-20 13:01:50|6315.8|6314.8|6315.6|6314.6|6316.1|6315.1|6315.3|6314.3|9
1621515720000|2021-05-20 13:02:00|6315.3|6314.3|6315.1|6314.1|6315.3|6314.3|6314.6|6313.6|8
1621515730000|2021-05-20 13:02:10|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315.1|6314.1|0
1621515740000|2021-05-20 13:02:20|6315.1|6314.1|6314.6|6313.6|6315.1|6314.1|6314.3|6313.3|27
1621515750000|2021-05-20 13:02:30|6314.8|6313.8|6314.1|6313.1|6315.3|6314.3|6314.1|6313.1|19
1621515760000|2021-05-20 13:02:40|6313.8|6312.8|6313.6|6312.6|6314.1|6313.1|6313.1|6312.1|11
1621515770000|2021-05-20 13:02:50|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|0
1621515780000|2021-05-20 13:03:00|6313.6|6312.6|6313.6|6312.6|6314.3|6313.3|6313.6|6312.6|20
1621515790000|2021-05-20 13:03:10|6313.3|6312.3|6313.1|6312.1|6313.3|6312.3|6313.1|6312.1|3
1621515800000|2021-05-20 13:03:20|6312.8|6311.8|6313.6|6312.6|6313.6|6312.6|6312.8|6311.8|3
1621515810000|2021-05-20 13:03:30|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|2
1621515820000|2021-05-20 13:03:40|6313.1|6312.1|6313.8|6312.8|6313.8|6312.8|6313.1|6312.1|13
1621515830000|2021-05-20 13:03:50|6313.6|6312.6|6313.8|6312.8|6313.8|6312.8|6313.3|6312.3|6
1621515840000|2021-05-20 13:04:00|6314.1|6313.1|6314.6|6313.6|6314.8|6313.8|6314.1|6313.1|6
1621515850000|2021-05-20 13:04:10|6314.8|6313.8|6314.3|6313.3|6314.8|6313.8|6314.3|6313.3|6
1621515860000|2021-05-20 13:04:20|6314.1|6313.1|6314.8|6313.8|6314.8|6313.8|6314.1|6313.1|6
1621515870000|2021-05-20 13:04:30|6315.1|6314.1|6315.1|6314.1|6315.3|6314.3|6315.1|6314.1|0
1621515880000|2021-05-20 13:04:40|6314.8|6313.8|6314.8|6313.8|6314.8|6313.8|6314.6|6313.6|76
1621515890000|2021-05-20 13:04:50|6314.6|6313.6|6314.6|6313.6|6314.8|6313.8|6314.6|6313.6|1
1621515900000|2021-05-20 13:05:00|6314.8|6313.8|6315.1|6314.1|6315.1|6314.1|6314.6|6313.6|18
1621515910000|2021-05-20 13:05:10|6314.8|6313.8|6314.1|6313.1|6314.8|6313.8|6314.1|6313.1|13
1621515920000|2021-05-20 13:05:20|6314.3|6313.3|6315.1|6314.1|6315.1|6314.1|6314.1|6313.1|8
1621515930000|2021-05-20 13:05:30|6315.3|6314.3|6315.6|6314.6|6315.6|6314.6|6315.3|6314.3|1
1621515940000|2021-05-20 13:05:40|6315.8|6314.8|6315.6|6314.6|6316.1|6315.1|6315.6|6314.6|9
1621515950000|2021-05-20 13:05:50|6315.8|6314.8|6315.8|6314.8|6316.1|6315.1|6315.8|6314.8|4
1621515960000|2021-05-20 13:06:00|6316.1|6315.1|6316.6|6315.6|6316.6|6315.6|6316.1|6315.1|2
1621515970000|2021-05-20 13:06:10|6316.3|6315.3|6316.3|6315.3|6316.8|6315.8|6316.3|6315.3|20
1621515980000|2021-05-20 13:06:20|6316.6|6315.6|6317.1|6316.1|6317.1|6316.1|6316.3|6315.3|9
1621515990000|2021-05-20 13:06:30|6316.8|6315.8|6316.8|6315.8|6317.1|6316.1|6316.8|6315.8|2
1621516000000|2021-05-20 13:06:40|6316.6|6315.6|6316.1|6315.1|6316.6|6315.6|6316.1|6315.1|2
1621516010000|2021-05-20 13:06:50|6316.3|6315.3|6316.1|6315.1|6316.3|6315.3|6316.1|6315.1|1
1621516020000|2021-05-20 13:07:00|6315.8|6314.8|6315.6|6314.6|6315.8|6314.8|6315.6|6314.6|13
1621516030000|2021-05-20 13:07:10|6315.3|6314.3|6315.3|6314.3|6315.6|6314.6|6315.1|6314.1|5
1621516040000|2021-05-20 13:07:20|6315.1|6314.1|6314.8|6313.8|6315.1|6314.1|6314.8|6313.8|6
1621516050000|2021-05-20 13:07:30|6315.1|6314.1|6315.3|6314.3|6315.6|6314.6|6315.1|6314.1|7
1621516060000|2021-05-20 13:07:40|6315.6|6314.6|6315.1|6314.1|6315.6|6314.6|6315.1|6314.1|6
1621516070000|2021-05-20 13:07:50|6314.8|6313.8|6314.3|6313.3|6315.1|6314.1|6314.3|6313.3|14
1621516080000|2021-05-20 13:08:00|6314.6|6313.6|6313.3|6312.3|6314.6|6313.6|6313.3|6312.3|5
1621516090000|2021-05-20 13:08:10|6313.1|6312.1|6313.3|6312.3|6313.3|6312.3|6313.1|6312.1|3
1621516100000|2021-05-20 13:08:20|6313.1|6312.1|6313.3|6312.3|6313.3|6312.3|6313.1|6312.1|0
1621516110000|2021-05-20 13:08:30|6313.1|6312.1|6313.3|6312.3|6313.3|6312.3|6312.6|6311.6|2
1621516120000|2021-05-20 13:08:40|6313.6|6312.6|6314.1|6313.1|6314.1|6313.1|6313.3|6312.3|15
1621516130000|2021-05-20 13:08:50|6314.3|6313.3|6314.3|6313.3|6314.3|6313.3|6314.1|6313.1|1
1621516140000|2021-05-20 13:09:00|6314.6|6313.6|6315.3|6314.3|6315.6|6314.6|6314.3|6313.3|1
1621516150000|2021-05-20 13:09:10|6315.1|6314.1|6314.1|6313.1|6315.1|6314.1|6314.1|6313.1|12
1621516160000|2021-05-20 13:09:20|6313.8|6312.8|6313.1|6312.1|6313.8|6312.8|6313.1|6312.1|4
1621516170000|2021-05-20 13:09:30|6312.8|6311.8|6313.3|6312.3|6313.3|6312.3|6312.8|6311.8|7
1621516180000|2021-05-20 13:09:40|6313.6|6312.6|6313.1|6312.1|6313.6|6312.6|6313.1|6312.1|3
1621516190000|2021-05-20 13:09:50|6312.8|6311.8|6313.1|6312.1|6313.1|6312.1|6312.8|6311.8|3
1621516200000|2021-05-20 13:10:00|6312.8|6311.8|6313.1|6312.1|6313.1|6312.1|6312.8|6311.8|7
1621516210000|2021-05-20 13:10:10|6312.8|6311.8|6312.8|6311.8|6313.1|6312.1|6312.8|6311.8|2
1621516220000|2021-05-20 13:10:20|||||||||166
1621516230000|2021-05-20 13:10:30|6312.6|6311.6|6312.8|6311.8|6313.1|6312.1|6312.6|6311.6|3
1621516240000|2021-05-20 13:10:40|6313.1|6312.1|6313.3|6312.3|6313.3|6312.3|6313.1|6312.1|6
1621516250000|2021-05-20 13:10:50|6313.1|6312.1|6313.3|6312.3|6313.6|6312.6|6313.1|6312.1|2
1621516260000|2021-05-20 13:11:00|6313.1|6312.1|6313.8|6312.8|6313.8|6312.8|6313.1|6312.1|28
1621516270000|2021-05-20 13:11:10|6314.1|6313.1|6314.3|6313.3|6314.6|6313.6|6313.8|6312.8|4
1621516280000|2021-05-20 13:11:20|6314.1|6313.1|6314.3|6313.3|6314.6|6313.6|6314.1|6313.1|81
1621516290000|2021-05-20 13:11:30|6314.6|6313.6|6314.6|6313.6|6314.6|6313.6|6314.1|6313.1|3
1621516300000|2021-05-20 13:11:40|6314.8|6313.8|6314.8|6313.8|6314.8|6313.8|6314.6|6313.6|12
1621516310000|2021-05-20 13:11:50|6314.6|6313.6|6314.6|6313.6|6315.1|6314.1|6314.6|6313.6|1
1621516320000|2021-05-20 13:12:00|6316.6|6315.6|6316.6|6315.6|6317.1|6316.1|6315.8|6314.8|156
1621516330000|2021-05-20 13:12:10|6316.3|6315.3|6317.6|6316.6|6317.6|6316.6|6316.3|6315.3|29
1621516340000|2021-05-20 13:12:20|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|6317.6|6316.6|2
1621516350000|2021-05-20 13:12:30|6318.1|6317.1|6318.1|6317.1|6318.3|6317.3|6317.6|6316.6|26
1621516360000|2021-05-20 13:12:40|6318.3|6317.3|6317.6|6316.6|6318.6|6317.6|6317.6|6316.6|5
1621516370000|2021-05-20 13:12:50|6317.3|6316.3|6317.3|6316.3|6317.3|6316.3|6317.1|6316.1|5
1621516380000|2021-05-20 13:13:00|6317.6|6316.6|6317.6|6316.6|6317.8|6316.8|6317.3|6316.3|2
1621516390000|2021-05-20 13:13:10|6317.3|6316.3|6318.3|6317.3|6318.3|6317.3|6317.3|6316.3|15
1621516400000|2021-05-20 13:13:20|6318.6|6317.6|6318.3|6317.3|6318.6|6317.6|6318.3|6317.3|0
1621516410000|2021-05-20 13:13:30|6318.1|6317.1|6317.6|6316.6|6318.1|6317.1|6317.6|6316.6|3
1621516420000|2021-05-20 13:13:40|6317.8|6316.8|6317.8|6316.8|6318.1|6317.1|6317.3|6316.3|3
1621516430000|2021-05-20 13:13:50|6317.6|6316.6|6317.8|6316.8|6318.1|6317.1|6317.6|6316.6|2
1621516440000|2021-05-20 13:14:00|6317.6|6316.6|6317.6|6316.6|6317.6|6316.6|6317.6|6316.6|3
1621516450000|2021-05-20 13:14:10|6317.1|6316.1|6317.3|6316.3|6317.3|6316.3|6317.1|6316.1|3
1621516460000|2021-05-20 13:14:20|6317.6|6316.6|6317.8|6316.8|6318.1|6317.1|6317.6|6316.6|4
1621516470000|2021-05-20 13:14:30|6317.6|6316.6|6318.1|6317.1|6318.1|6317.1|6317.3|6316.3|3
1621516480000|2021-05-20 13:14:40|6317.8|6316.8|6317.8|6316.8|6318.1|6317.1|6317.8|6316.8|0
1621516490000|2021-05-20 13:14:50|6318.1|6317.1|6317.8|6316.8|6318.1|6317.1|6317.8|6316.8|5
1621516500000|2021-05-20 13:15:00|6318.1|6317.1|6317.3|6316.3|6318.1|6317.1|6317.3|6316.3|10
1621516510000|2021-05-20 13:15:10|6317.1|6316.1|6316.6|6315.6|6317.1|6316.1|6316.6|6315.6|10
1621516520000|2021-05-20 13:15:20|6316.8|6315.8|6317.1|6316.1|6317.3|6316.3|6316.8|6315.8|4
1621516530000|2021-05-20 13:15:30|6317.3|6316.3|6317.8|6316.8|6318.1|6317.1|6317.1|6316.1|2
1621516540000|2021-05-20 13:15:40|6317.6|6316.6|6317.6|6316.6|6317.8|6316.8|6317.6|6316.6|0
1621516550000|2021-05-20 13:15:50|6317.8|6316.8|6317.3|6316.3|6317.8|6316.8|6317.1|6316.1|3
1621516560000|2021-05-20 13:16:00|6317.1|6316.1|6316.6|6315.6|6317.1|6316.1|6316.6|6315.6|0
1621516570000|2021-05-20 13:16:10|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316.6|6315.6|2
1621516580000|2021-05-20 13:16:20|6316.6|6315.6|6317.1|6316.1|6317.6|6316.6|6316.6|6315.6|3
1621516590000|2021-05-20 13:16:30|6316.8|6315.8|6316.6|6315.6|6316.8|6315.8|6316.6|6315.6|5
1621516600000|2021-05-20 13:16:40|6316.3|6315.3|6316.6|6315.6|6316.8|6315.8|6316.1|6315.1|16
1621516610000|2021-05-20 13:16:50|6316.3|6315.3|6316.3|6315.3|6316.6|6315.6|6316.3|6315.3|2
1621516620000|2021-05-20 13:17:00|6316.6|6315.6|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|2
1621516630000|2021-05-20 13:17:10|6316.6|6315.6|6316.6|6315.6|6316.8|6315.8|6316.6|6315.6|1
1621516640000|2021-05-20 13:17:20|6316.8|6315.8|6317.1|6316.1|6317.1|6316.1|6316.8|6315.8|1
1621516650000|2021-05-20 13:17:30|6316.1|6315.1|6316.1|6315.1|6316.1|6315.1|6316.1|6315.1|38
1621516660000|2021-05-20 13:17:40|6315.6|6314.6|6315.8|6314.8|6316.1|6315.1|6315.6|6314.6|8
1621516670000|2021-05-20 13:17:50|6316.1|6315.1|6316.6|6315.6|6316.6|6315.6|6316.1|6315.1|3
1621516680000|2021-05-20 13:18:00|6316.8|6315.8|6315.8|6314.8|6317.1|6316.1|6315.6|6314.6|18
1621516690000|2021-05-20 13:18:10|6315.6|6314.6|6315.6|6314.6|6315.6|6314.6|6315.6|6314.6|1
1621516700000|2021-05-20 13:18:20|||||||||2
1621516710000|2021-05-20 13:18:30|6315.1|6314.1|6315.1|6314.1|6315.1|6314.1|6315.1|6314.1|7
1621516720000|2021-05-20 13:18:40|6315.3|6314.3|6315.3|6314.3|6315.6|6314.6|6315.3|6314.3|3
1621516730000|2021-05-20 13:18:50|6315.1|6314.1|6315.1|6314.1|6315.1|6314.1|6315.1|6314.1|2
1621516740000|2021-05-20 13:19:00|6314.8|6313.8|6314.8|6313.8|6315.1|6314.1|6314.6|6313.6|21
1621516750000|2021-05-20 13:19:10|6314.6|6313.6|6315.1|6314.1|6315.1|6314.1|6314.6|6313.6|2
1621516760000|2021-05-20 13:19:20|6314.8|6313.8|6314.8|6313.8|6315.6|6314.6|6314.6|6313.6|5
1621516770000|2021-05-20 13:19:30|6314.6|6313.6|6315.1|6314.1|6315.1|6314.1|6314.6|6313.6|3
1621516780000|2021-05-20 13:19:40|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|6315.3|6314.3|0
1621516790000|2021-05-20 13:19:50|6315.1|6314.1|6314.8|6313.8|6315.1|6314.1|6314.8|6313.8|3
1621516800000|2021-05-20 13:20:00|6315.1|6314.1|6314.1|6313.1|6315.1|6314.1|6313.8|6312.8|7
1621516810000|2021-05-20 13:20:10|||||||||3
1621516820000|2021-05-20 13:20:20|6313.8|6312.8|6314.1|6313.1|6314.1|6313.1|6313.8|6312.8|17
1621516830000|2021-05-20 13:20:30|6314.3|6313.3|6314.6|6313.6|6314.8|6313.8|6314.3|6313.3|25
1621516840000|2021-05-20 13:20:40|6314.3|6313.3|6313.8|6312.8|6314.8|6313.8|6313.8|6312.8|6
1621516850000|2021-05-20 13:20:50|6314.1|6313.1|6314.1|6313.1|6314.1|6313.1|6313.8|6312.8|2
1621516860000|2021-05-20 13:21:00|6313.8|6312.8|6313.6|6312.6|6314.1|6313.1|6313.6|6312.6|3
1621516870000|2021-05-20 13:21:10|6313.3|6312.3|6313.6|6312.6|6313.6|6312.6|6313.3|6312.3|7
1621516880000|2021-05-20 13:21:20|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|6313.6|6312.6|0
1621516890000|2021-05-20 13:21:30|6313.6|6312.6|6313.8|6312.8|6314.1|6313.1|6313.6|6312.6|1
1621516900000|2021-05-20 13:21:40|6314.1|6313.1|6313.8|6312.8|6314.1|6313.1|6313.6|6312.6|1
1621516910000|2021-05-20 13:21:50|6314.1|6313.1|6313.1|6312.1|6314.1|6313.1|6312.8|6311.8|7
1621516920000|2021-05-20 13:22:00|6313.3|6312.3|6313.1|6312.1|6313.3|6312.3|6313.1|6312.1|31
1621516930000|2021-05-20 13:22:10|6313.3|6312.3|6313.8|6312.8|6313.8|6312.8|6313.1|6312.1|5
1621516940000|2021-05-20 13:22:20|6313.6|6312.6|6313.8|6312.8|6314.1|6313.1|6313.6|6312.6|29
1621516950000|2021-05-20 13:22:30|6313.6|6312.6|6313.3|6312.3|6313.6|6312.6|6313.3|6312.3|4
1621516960000|2021-05-20 13:22:40|6313.1|6312.1|6313.3|6312.3|6313.3|6312.3|6313.1|6312.1|12
1621516970000|2021-05-20 13:22:50|6313.1|6312.1|6312.8|6311.8|6313.1|6312.1|6312.6|6311.6|2
1621516980000|2021-05-20 13:23:00|||||||||2
1621516990000|2021-05-20 13:23:10|6313.3|6312.3|6313.1|6312.1|6313.6|6312.6|6313.1|6312.1|3
1621517000000|2021-05-20 13:23:20|6312.8|6311.8|6312.8|6311.8|6313.3|6312.3|6312.8|6311.8|14
1621517010000|2021-05-20 13:23:30|6313.1|6312.1|6312.8|6311.8|6313.1|6312.1|6312.6|6311.6|2
1621517020000|2021-05-20 13:23:40|6312.6|6311.6|6312.3|6311.3|6312.8|6311.8|6312.1|6311.1|0
1621517030000|2021-05-20 13:23:50|||||||||2
1621517040000|2021-05-20 13:24:00|6312.6|6311.6|6312.3|6311.3|6312.6|6311.6|6312.3|6311.3|5
1621517050000|2021-05-20 13:24:10|6312.1|6311.1|6312.6|6311.6|6312.6|6311.6|6312.1|6311.1|1
1621517060000|2021-05-20 13:24:20|6312.8|6311.8|6313.3|6312.3|6313.3|6312.3|6312.8|6311.8|3
1621517070000|2021-05-20 13:24:30|6313.6|6312.6|6313.6|6312.6|6313.8|6312.8|6313.3|6312.3|2
1621517080000|2021-05-20 13:24:40|6313.3|6312.3|6313.6|6312.6|6313.8|6312.8|6313.1|6312.1|21
1621517090000|2021-05-20 13:24:50|6313.8|6312.8|6313.6|6312.6|6313.8|6312.8|6313.6|6312.6|1
1621517100000|2021-05-20 13:25:00|6313.8|6312.8|6313.6|6312.6|6313.8|6312.8|6312.8|6311.8|6
1621517110000|2021-05-20 13:25:10|6313.8|6312.8|6313.8|6312.8|6314.1|6313.1|6313.8|6312.8|3
1621517120000|2021-05-20 13:25:20|6313.6|6312.6|6313.6|6312.6|6313.8|6312.8|6313.3|6312.3|3
1621517130000|2021-05-20 13:25:30|6313.8|6312.8|6313.6|6312.6|6313.8|6312.8|6313.6|6312.6|3
1621517140000|2021-05-20 13:25:40|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6313.1|6312.1|1
1621517150000|2021-05-20 13:25:50|6313.1|6312.1|6314.1|6313.1|6314.6|6313.6|6313.1|6312.1|11
1621517160000|2021-05-20 13:26:00|6314.3|6313.3|6314.1|6313.1|6314.3|6313.3|6313.8|6312.8|30
1621517170000|2021-05-20 13:26:10|||||||||1
1621517180000|2021-05-20 13:26:20|6314.3|6313.3|6314.1|6313.1|6314.3|6313.3|6314.1|6313.1|0
1621517190000|2021-05-20 13:26:30|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|6313.6|6312.6|10
1621517200000|2021-05-20 13:26:40|6313.6|6312.6|6313.6|6312.6|6313.6|6312.6|6313.3|6312.3|2
1621517210000|2021-05-20 13:26:50|6313.3|6312.3|6313.3|6312.3|6313.3|6312.3|6313.1|6312.1|2
1621517220000|2021-05-20 13:27:00|6313.6|6312.6|6313.3|6312.3|6313.6|6312.6|6313.3|6312.3|2
1621517230000|2021-05-20 13:27:10|6313.6|6312.6|6313.6|6312.6|6313.8|6312.8|6313.3|6312.3|6
1621517240000|2021-05-20 13:27:20|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|6313.6|6312.6|5
1621517250000|2021-05-20 13:27:30|6313.6|6312.6|6313.8|6312.8|6314.1|6313.1|6313.6|6312.6|8
1621517260000|2021-05-20 13:27:40|6314.1|6313.1|6314.1|6313.1|6314.1|6313.1|6314.1|6313.1|0
1621517270000|2021-05-20 13:27:50|6314.3|6313.3|6313.8|6312.8|6314.3|6313.3|6313.8|6312.8|17
1621517280000|2021-05-20 13:28:00|6313.6|6312.6|6314.3|6313.3|6314.3|6313.3|6313.1|6312.1|23
1621517290000|2021-05-20 13:28:10|||||||||3
1621517300000|2021-05-20 13:28:20|6314.6|6313.6|6314.6|6313.6|6314.6|6313.6|6314.3|6313.3|1
1621517310000|2021-05-20 13:28:30|6314.3|6313.3|6313.6|6312.6|6314.3|6313.3|6313.6|6312.6|2
1621517320000|2021-05-20 13:28:40|6313.8|6312.8|6313.8|6312.8|6314.1|6313.1|6313.6|6312.6|0
1621517330000|2021-05-20 13:28:50|6313.6|6312.6|6313.6|6312.6|6313.8|6312.8|6313.6|6312.6|1
1621517340000|2021-05-20 13:29:00|6313.8|6312.8|6314.1|6313.1|6314.1|6313.1|6313.6|6312.6|4
1621517350000|2021-05-20 13:29:10|6313.8|6312.8|6313.8|6312.8|6313.8|6312.8|6313.1|6312.1|3
1621517360000|2021-05-20 13:29:20|6314.1|6313.1|6314.3|6313.3|6314.3|6313.3|6314.1|6313.1|1
1621517370000|2021-05-20 13:29:30|6314.6|6313.6|6314.3|6313.3|6314.6|6313.6|6314.3|6313.3|3
1621517380000|2021-05-20 13:29:40|6314.1|6313.1|6314.8|6313.8|6314.8|6313.8|6314.1|6313.1|0
1621517390000|2021-05-20 13:29:50|6315.1|6314.1|6313.8|6312.8|6315.1|6314.1|6313.6|6312.6|3
1621517400000|2021-05-20 13:30:00|6314.1|6313.1|6313.8|6312.8|6314.1|6313.1|6312.8|6311.8|16
1621517410000|2021-05-20 13:30:10|6314.1|6313.1|6311.6|6310.6|6314.3|6313.3|6311.3|6310.3|50
1621517420000|2021-05-20 13:30:20|6311.8|6310.8|6312.1|6311.1|6312.6|6311.6|6311.8|6310.8|28
1621517430000|2021-05-20 13:30:30|6312.3|6311.3|6312.8|6311.8|6313.3|6312.3|6312.3|6311.3|10
1621517440000|2021-05-20 13:30:40|6313.1|6312.1|6314.3|6313.3|6314.8|6313.8|6312.8|6311.8|98
1621517450000|2021-05-20 13:30:50|6314.1|6313.1|6314.6|6313.6|6315.3|6314.3|6313.8|6312.8|16
1621517460000|2021-05-20 13:31:00|6314.8|6313.8|6313.8|6312.8|6314.8|6313.8|6313.3|6312.3|29
1621517470000|2021-05-20 13:31:10|6314.1|6313.1|6314.1|6313.1|6314.1|6313.1|6313.3|6312.3|9
1621517480000|2021-05-20 13:31:20|6313.8|6312.8|6314.3|6313.3|6314.3|6313.3|6313.3|6312.3|36
1621517490000|2021-05-20 13:31:30|6314.6|6313.6|6313.8|6312.8|6314.8|6313.8|6313.8|6312.8|20
1621517500000|2021-05-20 13:31:40|6314.1|6313.1|6314.3|6313.3|6314.6|6313.6|6313.8|6312.8|26
1621517510000|2021-05-20 13:31:50|6314.1|6313.1|6313.8|6312.8|6314.1|6313.1|6313.6|6312.6|5
1621517520000|2021-05-20 13:32:00|6314.1|6313.1|6313.1|6312.1|6314.1|6313.1|6312.8|6311.8|34
1621517530000|2021-05-20 13:32:10|6313.6|6312.6|6314.6|6313.6|6314.6|6313.6|6313.6|6312.6|34
1621517540000|2021-05-20 13:32:20|6314.8|6313.8|6314.6|6313.6|6315.3|6314.3|6314.6|6313.6|15
1621517550000|2021-05-20 13:32:30|6314.3|6313.3|6314.3|6313.3|6314.6|6313.6|6313.6|6312.6|12
1621517560000|2021-05-20 13:32:40|6314.1|6313.1|6314.3|6313.3|6314.6|6313.6|6313.8|6312.8|8
1621517570000|2021-05-20 13:32:50|6314.1|6313.1|6313.6|6312.6|6314.6|6313.6|6313.6|6312.6|14
1621517580000|2021-05-20 13:33:00|6313.8|6312.8|6314.1|6313.1|6314.6|6313.6|6313.1|6312.1|15
1621517590000|2021-05-20 13:33:10|6313.8|6312.8|6314.3|6313.3|6314.6|6313.6|6313.6|6312.6|7
1621517600000|2021-05-20 13:33:20|6314.1|6313.1|6314.8|6313.8|6314.8|6313.8|6313.6|6312.6|17
1621517610000|2021-05-20 13:33:30|6314.6|6313.6|6314.8|6313.8|6315.1|6314.1|6314.6|6313.6|3
1621517620000|2021-05-20 13:33:40|6315.1|6314.1|6315.3|6314.3|6315.6|6314.6|6314.3|6313.3|4
1621517630000|2021-05-20 13:33:50|6315.6|6314.6|6315.6|6314.6|6315.8|6314.8|6314.6|6313.6|12
1621517640000|2021-05-20 13:34:00|6315.3|6314.3|6315.1|6314.1|6315.8|6314.8|6314.8|6313.8|10
1621517650000|2021-05-20 13:34:10|6314.8|6313.8|6313.8|6312.8|6315.1|6314.1|6313.6|6312.6|9
1621517660000|2021-05-20 13:34:20|6313.6|6312.6|6312.6|6311.6|6313.6|6312.6|6312.6|6311.6|8
1621517670000|2021-05-20 13:34:30|6312.8|6311.8|6312.8|6311.8|6313.1|6312.1|6312.1|6311.1|31
1621517680000|2021-05-20 13:34:40|6312.6|6311.6|6311.8|6310.8|6313.1|6312.1|6311.8|6310.8|12
1621517690000|2021-05-20 13:34:50|6311.6|6310.6|6309.8|6308.8|6311.6|6310.6|6309.8|6308.8|13
1621517700000|2021-05-20 13:35:00|6309.6|6308.6|6308.8|6307.8|6309.8|6308.8|6308.8|6307.8|14
1621517710000|2021-05-20 13:35:10|6308.6|6307.6|6309.6|6308.6|6309.6|6308.6|6308.6|6307.6|12
1621517720000|2021-05-20 13:35:20|6310.1|6309.1|6309.3|6308.3|6310.1|6309.1|6309.1|6308.1|25
1621517730000|2021-05-20 13:35:30|6309.6|6308.6|6309.3|6308.3|6309.6|6308.6|6308.3|6307.3|13
1621517740000|2021-05-20 13:35:40|6309.6|6308.6|6309.3|6308.3|6310.1|6309.1|6309.3|6308.3|15
1621517750000|2021-05-20 13:35:50|6309.6|6308.6|6310.1|6309.1|6310.3|6309.3|6309.3|6308.3|20
1621517760000|2021-05-20 13:36:00|6310.8|6309.8|6311.1|6310.1|6311.8|6310.8|6310.8|6309.8|13
1621517770000|2021-05-20 13:36:10|6311.3|6310.3|6312.6|6311.6|6312.6|6311.6|6311.3|6310.3|7
1621517780000|2021-05-20 13:36:20|6312.3|6311.3|6313.3|6312.3|6314.1|6313.1|6312.3|6311.3|12
1621517790000|2021-05-20 13:36:30|6313.1|6312.1|6313.8|6312.8|6313.8|6312.8|6313.1|6312.1|4
1621517800000|2021-05-20 13:36:40|6313.6|6312.6|6312.8|6311.8|6314.1|6313.1|6312.8|6311.8|6
1621517810000|2021-05-20 13:36:50|6312.6|6311.6|6312.3|6311.3|6312.8|6311.8|6312.3|6311.3|8
1621517820000|2021-05-20 13:37:00|6312.6|6311.6|6312.6|6311.6|6312.8|6311.8|6312.1|6311.1|10
1621517830000|2021-05-20 13:37:10|6312.3|6311.3|6310.1|6309.1|6312.3|6311.3|6310.1|6309.1|14
1621517840000|2021-05-20 13:37:20|6310.3|6309.3|6310.6|6309.6|6310.8|6309.8|6310.1|6309.1|9
1621517850000|2021-05-20 13:37:30|6310.3|6309.3|6310.8|6309.8|6310.8|6309.8|6310.1|6309.1|8
1621517860000|2021-05-20 13:37:40|6310.6|6309.6|6311.3|6310.3|6311.8|6310.8|6310.6|6309.6|4
1621517870000|2021-05-20 13:37:50|6311.6|6310.6|6311.1|6310.1|6311.8|6310.8|6311.1|6310.1|4
1621517880000|2021-05-20 13:38:00|6310.8|6309.8|6312.1|6311.1|6312.1|6311.1|6310.8|6309.8|10
1621517890000|2021-05-20 13:38:10|6312.3|6311.3|6312.1|6311.1|6312.6|6311.6|6311.6|6310.6|6
1621517900000|2021-05-20 13:38:20|6311.8|6310.8|6311.1|6310.1|6312.1|6311.1|6310.6|6309.6|49
1621517910000|2021-05-20 13:38:30|6311.3|6310.3|6310.8|6309.8|6311.3|6310.3|6310.6|6309.6|6
1621517920000|2021-05-20 13:38:40|6311.1|6310.1|6311.1|6310.1|6311.6|6310.6|6310.8|6309.8|16
1621517930000|2021-05-20 13:38:50|6311.3|6310.3|6311.1|6310.1|6311.8|6310.8|6310.6|6309.6|51
1621517940000|2021-05-20 13:39:00|6311.6|6310.6|6310.8|6309.8|6311.6|6310.6|6310.8|6309.8|6
1621517950000|2021-05-20 13:39:10|6310.6|6309.6|6310.1|6309.1|6311.3|6310.3|6310.1|6309.1|5
1621517960000|2021-05-20 13:39:20|6310.3|6309.3|6309.8|6308.8|6310.3|6309.3|6309.6|6308.6|4
1621517970000|2021-05-20 13:39:30|6309.6|6308.6|6309.3|6308.3|6310.1|6309.1|6309.3|6308.3|3
1621517980000|2021-05-20 13:39:40|6309.1|6308.1|6308.8|6307.8|6309.1|6308.1|6308.6|6307.6|29
1621517990000|2021-05-20 13:39:50|6308.6|6307.6|6308.6|6307.6|6308.8|6307.8|6308.3|6307.3|4
1621518000000|2021-05-20 13:40:00|6308.8|6307.8|6308.1|6307.1|6309.1|6308.1|6307.8|6306.8|21
1621518010000|2021-05-20 13:40:10|6308.3|6307.3|6308.1|6307.1|6308.8|6307.8|6308.1|6307.1|3
1621518020000|2021-05-20 13:40:20|6307.6|6306.6|6308.3|6307.3|6308.3|6307.3|6307.6|6306.6|2
1621518030000|2021-05-20 13:40:30|6308.6|6307.6|6309.1|6308.1|6309.1|6308.1|6308.6|6307.6|5
1621518040000|2021-05-20 13:40:40|6309.3|6308.3|6310.6|6309.6|6310.8|6309.8|6309.1|6308.1|12
1621518050000|2021-05-20 13:40:50|6310.3|6309.3|6309.6|6308.6|6310.3|6309.3|6309.1|6308.1|12
1621518060000|2021-05-20 13:41:00|6309.8|6308.8|6310.3|6309.3|6310.3|6309.3|6309.1|6308.1|8
1621518070000|2021-05-20 13:41:10|6310.6|6309.6|6311.1|6310.1|6311.1|6310.1|6310.1|6309.1|6
1621518080000|2021-05-20 13:41:20|6310.8|6309.8|6312.6|6311.6|6312.6|6311.6|6310.8|6309.8|113
1621518090000|2021-05-20 13:41:30|6312.3|6311.3|6312.3|6311.3|6312.6|6311.6|6311.1|6310.1|112
1621518100000|2021-05-20 13:41:40|6312.8|6311.8|6312.3|6311.3|6313.3|6312.3|6312.3|6311.3|7
1621518110000|2021-05-20 13:41:50|6312.1|6311.1|6311.1|6310.1|6312.3|6311.3|6311.1|6310.1|16
1621518120000|2021-05-20 13:42:00|6310.8|6309.8|6309.3|6308.3|6311.1|6310.1|6309.1|6308.1|22
1621518130000|2021-05-20 13:42:10|6309.1|6308.1|6310.6|6309.6|6310.6|6309.6|6309.1|6308.1|165
1621518140000|2021-05-20 13:42:20|6310.8|6309.8|6310.8|6309.8|6311.6|6310.6|6310.6|6309.6|15
1621518150000|2021-05-20 13:42:30|6310.6|6309.6|6310.3|6309.3|6310.8|6309.8|6310.1|6309.1|18
1621518160000|2021-05-20 13:42:40|6310.6|6309.6|6311.8|6310.8|6311.8|6310.8|6310.6|6309.6|4
1621518170000|2021-05-20 13:42:50|6312.1|6311.1|6311.6|6310.6|6312.3|6311.3|6311.6|6310.6|3
1621518180000|2021-05-20 13:43:00|6311.3|6310.3|6312.1|6311.1|6312.8|6311.8|6311.3|6310.3|5
1621518190000|2021-05-20 13:43:10|6311.8|6310.8|6312.1|6311.1|6312.6|6311.6|6311.6|6310.6|20
1621518200000|2021-05-20 13:43:20|6312.3|6311.3|6311.6|6310.6|6312.6|6311.6|6311.6|6310.6|24
1621518210000|2021-05-20 13:43:30|6311.8|6310.8|6310.8|6309.8|6312.1|6311.1|6310.6|6309.6|10
1621518220000|2021-05-20 13:43:40|6310.6|6309.6|6311.6|6310.6|6311.6|6310.6|6310.3|6309.3|13
1621518230000|2021-05-20 13:43:50|6311.8|6310.8|6310.6|6309.6|6312.1|6311.1|6310.3|6309.3|6
1621518240000|2021-05-20 13:44:00|6310.3|6309.3|6311.3|6310.3|6311.3|6310.3|6310.3|6309.3|17
1621518250000|2021-05-20 13:44:10|6311.1|6310.1|6311.3|6310.3|6311.6|6310.6|6311.1|6310.1|2
1621518260000|2021-05-20 13:44:20|6311.6|6310.6|6311.8|6310.8|6312.6|6311.6|6311.6|6310.6|18
1621518270000|2021-05-20 13:44:30|6311.6|6310.6|6311.6|6310.6|6312.3|6311.3|6311.6|6310.6|9
1621518280000|2021-05-20 13:44:40|6311.8|6310.8|6313.3|6312.3|6313.3|6312.3|6311.8|6310.8|4
1621518290000|2021-05-20 13:44:50|6313.1|6312.1|6312.6|6311.6|6313.3|6312.3|6312.6|6311.6|3
1621518300000|2021-05-20 13:45:00|6312.8|6311.8|6313.1|6312.1|6313.6|6312.6|6312.8|6311.8|15
1621518310000|2021-05-20 13:45:10|6313.3|6312.3|6314.8|6313.8|6315.1|6314.1|6313.1|6312.1|35
1621518320000|2021-05-20 13:45:20|6314.6|6313.6|6316.1|6315.1|6316.3|6315.3|6314.6|6313.6|16
1621518330000|2021-05-20 13:45:30|6315.8|6314.8|6315.6|6314.6|6316.3|6315.3|6315.6|6314.6|17
1621518340000|2021-05-20 13:45:40|6315.8|6314.8|6315.6|6314.6|6315.8|6314.8|6315.1|6314.1|16
1621518350000|2021-05-20 13:45:50|6315.8|6314.8|6317.1|6316.1|6317.1|6316.1|6315.8|6314.8|9
1621518360000|2021-05-20 13:46:00|6316.8|6315.8|6317.8|6316.8|6318.1|6317.1|6316.8|6315.8|9
1621518370000|2021-05-20 13:46:10|6318.1|6317.1|6318.1|6317.1|6318.1|6317.1|6317.1|6316.1|6
1621518380000|2021-05-20 13:46:20|6318.3|6317.3|6320.6|6319.6|6321.6|6320.6|6318.3|6317.3|44
1621518390000|2021-05-20 13:46:30|6320.8|6319.8|6321.1|6320.1|6321.1|6320.1|6319.6|6318.6|10
1621518400000|2021-05-20 13:46:40|6321.3|6320.3|6320.3|6319.3|6321.3|6320.3|6320.3|6319.3|22
1621518410000|2021-05-20 13:46:50|6320.6|6319.6|6320.6|6319.6|6320.8|6319.8|6320.3|6319.3|2
1621518420000|2021-05-20 13:47:00|6320.3|6319.3|6319.3|6318.3|6321.1|6320.1|6319.3|6318.3|14
1621518430000|2021-05-20 13:47:10|6319.6|6318.6|6320.6|6319.6|6320.6|6319.6|6319.3|6318.3|51
1621518440000|2021-05-20 13:47:20|6320.3|6319.3|6320.1|6319.1|6320.8|6319.8|6320.1|6319.1|6
1621518450000|2021-05-20 13:47:30|6319.8|6318.8|6320.3|6319.3|6320.3|6319.3|6319.6|6318.6|126
1621518460000|2021-05-20 13:47:40|6320.1|6319.1|6319.3|6318.3|6320.1|6319.1|6319.1|6318.1|9
1621518470000|2021-05-20 13:47:50|6319.1|6318.1|6319.1|6318.1|6319.3|6318.3|6318.8|6317.8|3
1621518480000|2021-05-20 13:48:00|6319.3|6318.3|6317.3|6316.3|6319.3|6318.3|6317.1|6316.1|13
1621518490000|2021-05-20 13:48:10|6317.1|6316.1|6317.3|6316.3|6317.3|6316.3|6316.8|6315.8|12
1621518500000|2021-05-20 13:48:20|6317.6|6316.6|6317.3|6316.3|6317.6|6316.6|6317.1|6316.1|3
1621518510000|2021-05-20 13:48:30|6317.1|6316.1|6317.1|6316.1|6317.3|6316.3|6317.1|6316.1|4
1621518520000|2021-05-20 13:48:40|6317.3|6316.3|6316.8|6315.8|6317.3|6316.3|6316.3|6315.3|7
1621518530000|2021-05-20 13:48:50|6316.6|6315.6|6316.3|6315.3|6317.6|6316.6|6316.3|6315.3|14
1621518540000|2021-05-20 13:49:00|6316.6|6315.6|6317.3|6316.3|6318.1|6317.1|6316.6|6315.6|20
1621518550000|2021-05-20 13:49:10|6317.6|6316.6|6317.1|6316.1|6317.6|6316.6|6317.1|6316.1|5
1621518560000|2021-05-20 13:49:20|6317.3|6316.3|6317.6|6316.6|6317.8|6316.8|6316.8|6315.8|32
1621518570000|2021-05-20 13:49:30|6317.8|6316.8|6317.3|6316.3|6318.1|6317.1|6317.3|6316.3|8
1621518580000|2021-05-20 13:49:40|6317.6|6316.6|6317.8|6316.8|6317.8|6316.8|6317.1|6316.1|2
1621518590000|2021-05-20 13:49:50|6318.1|6317.1|6317.6|6316.6|6318.1|6317.1|6317.1|6316.1|3
1621518600000|2021-05-20 13:50:00|6317.8|6316.8|6317.8|6316.8|6317.8|6316.8|6317.1|6316.1|21
1621518610000|2021-05-20 13:50:10|6318.1|6317.1|6317.3|6316.3|6318.1|6317.1|6317.1|6316.1|26
1621518620000|2021-05-20 13:50:20|6317.6|6316.6|6317.3|6316.3|6317.8|6316.8|6317.3|6316.3|31
1621518630000|2021-05-20 13:50:30|6317.1|6316.1|6317.3|6316.3|6317.3|6316.3|6316.8|6315.8|12
1621518640000|2021-05-20 13:50:40|6317.1|6316.1|6315.8|6314.8|6317.1|6316.1|6315.6|6314.6|25
1621518650000|2021-05-20 13:50:50|6316.1|6315.1|6313.6|6312.6|6316.1|6315.1|6313.6|6312.6|62
1621518660000|2021-05-20 13:51:00|6313.8|6312.8|6313.6|6312.6|6314.1|6313.1|6313.3|6312.3|10
1621518670000|2021-05-20 13:51:10|6313.8|6312.8|6313.3|6312.3|6314.1|6313.1|6313.1|6312.1|46
1621518680000|2021-05-20 13:51:20|6313.6|6312.6|6313.1|6312.1|6313.6|6312.6|6312.8|6311.8|21
1621518690000|2021-05-20 13:51:30|6312.8|6311.8|6313.1|6312.1|6313.8|6312.8|6312.1|6311.1|26
1621518700000|2021-05-20 13:51:40|6312.8|6311.8|6312.3|6311.3|6312.8|6311.8|6311.8|6310.8|20
1621518710000|2021-05-20 13:51:50|6312.6|6311.6|6312.3|6311.3|6313.1|6312.1|6312.3|6311.3|3
1621518720000|2021-05-20 13:52:00|6312.6|6311.6|6313.3|6312.3|6313.6|6312.6|6312.3|6311.3|8
1621518730000|2021-05-20 13:52:10|6313.6|6312.6|6314.8|6313.8|6314.8|6313.8|6313.6|6312.6|2
1621518740000|2021-05-20 13:52:20|6315.1|6314.1|6313.8|6312.8|6315.3|6314.3|6313.6|6312.6|16
1621518750000|2021-05-20 13:52:30|6314.1|6313.1|6314.6|6313.6|6314.8|6313.8|6313.8|6312.8|10
1621518760000|2021-05-20 13:52:40|6314.8|6313.8|6314.8|6313.8|6315.3|6314.3|6314.6|6313.6|9
1621518770000|2021-05-20 13:52:50|6315.1|6314.1|6316.1|6315.1|6316.1|6315.1|6315.1|6314.1|29
1621518780000|2021-05-20 13:53:00|6316.3|6315.3|6317.6|6316.6|6317.8|6316.8|6316.1|6315.1|18
1621518790000|2021-05-20 13:53:10|6317.8|6316.8|6318.1|6317.1|6318.3|6317.3|6317.6|6316.6|6
1621518800000|2021-05-20 13:53:20|6317.8|6316.8|6317.3|6316.3|6318.3|6317.3|6317.1|6316.1|5
1621518810000|2021-05-20 13:53:30|6317.1|6316.1|6316.8|6315.8|6317.8|6316.8|6316.8|6315.8|26
1621518820000|2021-05-20 13:53:40|6317.1|6316.1|6316.6|6315.6|6317.1|6316.1|6315.6|6314.6|5
1621518830000|2021-05-20 13:53:50|6316.8|6315.8|6316.8|6315.8|6316.8|6315.8|6316.3|6315.3|7
1621518840000|2021-05-20 13:54:00|6316.6|6315.6|6316.1|6315.1|6317.1|6316.1|6316.1|6315.1|4
1621518850000|2021-05-20 13:54:10|6316.3|6315.3|6316.8|6315.8|6317.1|6316.1|6316.1|6315.1|14
1621518860000|2021-05-20 13:54:20|6316.6|6315.6|6316.8|6315.8|6316.8|6315.8|6316.1|6315.1|3
1621518870000|2021-05-20 13:54:30|6316.6|6315.6|6317.1|6316.1|6317.3|6316.3|6316.6|6315.6|1
1621518880000|2021-05-20 13:54:40|6316.8|6315.8|6316.3|6315.3|6317.3|6316.3|6316.3|6315.3|2
1621518890000|2021-05-20 13:54:50|6316.6|6315.6|6316.8|6315.8|6316.8|6315.8|6316.1|6315.1|28
1621518900000|2021-05-20 13:55:00|6317.1|6316.1|6317.8|6316.8|6317.8|6316.8|6316.8|6315.8|7
1621518910000|2021-05-20 13:55:10|6317.6|6316.6|6317.1|6316.1|6317.8|6316.8|6317.1|6316.1|7
1621518920000|2021-05-20 13:55:20|6317.3|6316.3|6318.6|6317.6|6318.8|6317.8|6317.3|6316.3|13
1621518930000|2021-05-20 13:55:30|6318.8|6317.8|6320.6|6319.6|6320.6|6319.6|6318.8|6317.8|19
1621518940000|2021-05-20 13:55:40|6320.3|6319.3|6320.3|6319.3|6320.6|6319.6|6319.8|6318.8|5
1621518950000|2021-05-20 13:55:50|6320.1|6319.1|6320.8|6319.8|6321.1|6320.1|6319.8|6318.8|11
1621518960000|2021-05-20 13:56:00|6321.1|6320.1|6321.3|6320.3|6321.3|6320.3|6320.8|6319.8|7
1621518970000|2021-05-20 13:56:10|6321.1|6320.1|6322.1|6321.1|6322.1|6321.1|6321.1|6320.1|4
1621518980000|2021-05-20 13:56:20|6322.3|6321.3|6321.8|6320.8|6322.8|6321.8|6321.6|6320.6|11
1621518990000|2021-05-20 13:56:30|6322.1|6321.1|6322.8|6321.8|6322.8|6321.8|6322.1|6321.1|4
1621519000000|2021-05-20 13:56:40|6322.6|6321.6|6322.8|6321.8|6323.3|6322.3|6322.3|6321.3|39
1621519010000|2021-05-20 13:56:50|6322.3|6321.3|6321.6|6320.6|6322.3|6321.3|6321.6|6320.6|8
1621519020000|2021-05-20 13:57:00|6321.8|6320.8|6323.1|6322.1|6323.1|6322.1|6321.8|6320.8|13
1621519030000|2021-05-20 13:57:10|6323.3|6322.3|6323.3|6322.3|6323.6|6322.6|6323.1|6322.1|15
1621519040000|2021-05-20 13:57:20|6323.1|6322.1|6323.6|6322.6|6323.6|6322.6|6322.8|6321.8|3
1621519050000|2021-05-20 13:57:30|6323.8|6322.8|6325.1|6324.1|6325.1|6324.1|6323.8|6322.8|24
1621519060000|2021-05-20 13:57:40|6325.6|6324.6|6324.1|6323.1|6325.6|6324.6|6323.8|6322.8|12
1621519070000|2021-05-20 13:57:50|6324.3|6323.3|6325.3|6324.3|6325.3|6324.3|6324.1|6323.1|23
1621519080000|2021-05-20 13:58:00|6325.6|6324.6|6324.3|6323.3|6326.3|6325.3|6324.3|6323.3|93
1621519090000|2021-05-20 13:58:10|6324.1|6323.1|6324.6|6323.6|6324.6|6323.6|6324.1|6323.1|4
1621519100000|2021-05-20 13:58:20|6324.8|6323.8|6324.1|6323.1|6324.8|6323.8|6324.1|6323.1|5
1621519110000|2021-05-20 13:58:30|6324.3|6323.3|6323.3|6322.3|6324.3|6323.3|6323.3|6322.3|3
1621519120000|2021-05-20 13:58:40|6323.1|6322.1|6323.6|6322.6|6323.8|6322.8|6323.1|6322.1|2
1621519130000|2021-05-20 13:58:50|6323.3|6322.3|6323.3|6322.3|6323.8|6322.8|6323.1|6322.1|3
1621519140000|2021-05-20 13:59:00|6323.1|6322.1|6323.3|6322.3|6323.3|6322.3|6322.8|6321.8|5
1621519150000|2021-05-20 13:59:10|6323.6|6322.6|6324.6|6323.6|6324.6|6323.6|6323.1|6322.1|81
1621519160000|2021-05-20 13:59:20|6324.8|6323.8|6324.8|6323.8|6324.8|6323.8|6323.8|6322.8|3
1621519170000|2021-05-20 13:59:30|6325.1|6324.1|6325.6|6324.6|6325.8|6324.8|6325.1|6324.1|21
1621519180000|2021-05-20 13:59:40|6325.3|6324.3|6324.8|6323.8|6325.8|6324.8|6324.6|6323.6|16
1621519190000|2021-05-20 13:59:50|6324.6|6323.6|6325.1|6324.1|6325.1|6324.1|6324.6|6323.6|5
1621519200000|2021-05-20 14:00:00|6325.3|6324.3|6327.1|6326.1|6327.1|6326.1|6325.3|6324.3|30
1621519210000|2021-05-20 14:00:10|6326.6|6325.6|6325.6|6324.6|6326.8|6325.8|6325.6|6324.6|10
1621519220000|2021-05-20 14:00:20|6325.3|6324.3|6324.8|6323.8|6325.3|6324.3|6324.6|6323.6|3
1621519230000|2021-05-20 14:00:30|6325.1|6324.1|6324.3|6323.3|6325.6|6324.6|6324.3|6323.3|9
1621519240000|2021-05-20 14:00:40|6324.1|6323.1|6322.6|6321.6|6324.3|6323.3|6322.6|6321.6|14
1621519250000|2021-05-20 14:00:50|6322.8|6321.8|6323.1|6322.1|6323.1|6322.1|6322.6|6321.6|4
1621519260000|2021-05-20 14:01:00|6322.8|6321.8|6321.1|6320.1|6323.1|6322.1|6320.3|6319.3|35
1621519270000|2021-05-20 14:01:10|6320.8|6319.8|6322.8|6321.8|6323.1|6322.1|6320.8|6319.8|17
1621519280000|2021-05-20 14:01:20|6323.1|6322.1|6323.6|6322.6|6324.1|6323.1|6322.8|6321.8|21
1621519290000|2021-05-20 14:01:30|6324.1|6323.1|6323.1|6322.1|6324.1|6323.1|6323.1|6322.1|9
1621519300000|2021-05-20 14:01:40|6322.8|6321.8|6323.1|6322.1|6323.3|6322.3|6322.6|6321.6|3
1621519310000|2021-05-20 14:01:50|6322.8|6321.8|6322.8|6321.8|6322.8|6321.8|6322.3|6321.3|0
1621519320000|2021-05-20 14:02:00|6323.1|6322.1|6322.8|6321.8|6324.1|6323.1|6322.8|6321.8|36
1621519330000|2021-05-20 14:02:10|6323.1|6322.1|6324.6|6323.6|6324.6|6323.6|6322.6|6321.6|8
1621519340000|2021-05-20 14:02:20|6324.3|6323.3|6324.6|6323.6|6325.1|6324.1|6324.1|6323.1|4
1621519350000|2021-05-20 14:02:30|6324.3|6323.3|6323.8|6322.8|6324.8|6323.8|6323.6|6322.6|7
1621519360000|2021-05-20 14:02:40|6323.6|6322.6|6323.6|6322.6|6324.1|6323.1|6323.6|6322.6|5
1621519370000|2021-05-20 14:02:50|6323.3|6322.3|6323.1|6322.1|6323.3|6322.3|6322.6|6321.6|3
1621519380000|2021-05-20 14:03:00|6323.3|6322.3|6324.8|6323.8|6324.8|6323.8|6323.3|6322.3|7
1621519390000|2021-05-20 14:03:10|6324.6|6323.6|6324.1|6323.1|6324.8|6323.8|6324.1|6323.1|3
1621519400000|2021-05-20 14:03:20|6323.8|6322.8|6323.6|6322.6|6324.1|6323.1|6323.6|6322.6|1
1621519410000|2021-05-20 14:03:30|6323.3|6322.3|6324.6|6323.6|6324.6|6323.6|6323.3|6322.3|29
1621519420000|2021-05-20 14:03:40|6324.3|6323.3|6322.8|6321.8|6324.3|6323.3|6322.6|6321.6|17
1621519430000|2021-05-20 14:03:50|6322.6|6321.6|6323.1|6322.1|6323.3|6322.3|6322.6|6321.6|5
1621519440000|2021-05-20 14:04:00|6322.8|6321.8|6323.6|6322.6|6323.6|6322.6|6322.8|6321.8|16
1621519450000|2021-05-20 14:04:10|6323.3|6322.3|6324.3|6323.3|6324.3|6323.3|6323.3|6322.3|10
1621519460000|2021-05-20 14:04:20|6324.6|6323.6|6324.1|6323.1|6324.8|6323.8|6324.1|6323.1|1
1621519470000|2021-05-20 14:04:30|6324.3|6323.3|6324.3|6323.3|6324.3|6323.3|6323.6|6322.6|14
1621519480000|2021-05-20 14:04:40|6324.1|6323.1|6325.3|6324.3|6325.3|6324.3|6324.1|6323.1|7
1621519490000|2021-05-20 14:04:50|6325.1|6324.1|6324.8|6323.8|6325.3|6324.3|6324.6|6323.6|5
1621519500000|2021-05-20 14:05:00|6324.6|6323.6|6324.8|6323.8|6325.1|6324.1|6324.1|6323.1|5
1621519510000|2021-05-20 14:05:10|6324.6|6323.6|6324.3|6323.3|6324.6|6323.6|6324.1|6323.1|16
1621519520000|2021-05-20 14:05:20|6324.1|6323.1|6325.3|6324.3|6325.3|6324.3|6324.1|6323.1|7
1621519530000|2021-05-20 14:05:30|6325.1|6324.1|6326.1|6325.1|6326.1|6325.1|6325.1|6324.1|6
1621519540000|2021-05-20 14:05:40|6325.8|6324.8|6325.8|6324.8|6326.1|6325.1|6325.6|6324.6|7
1621519550000|2021-05-20 14:05:50|6325.6|6324.6|6325.8|6324.8|6326.1|6325.1|6325.3|6324.3|4
1621519560000|2021-05-20 14:06:00|6325.6|6324.6|6325.1|6324.1|6325.6|6324.6|6324.6|6323.6|10
1621519570000|2021-05-20 14:06:10|6324.8|6323.8|6325.6|6324.6|6325.6|6324.6|6324.6|6323.6|35
1621519580000|2021-05-20 14:06:20|6325.3|6324.3|6325.6|6324.6|6325.8|6324.8|6325.3|6324.3|2
1621519590000|2021-05-20 14:06:30|6325.8|6324.8|6325.3|6324.3|6326.6|6325.6|6325.1|6324.1|16
1621519600000|2021-05-20 14:06:40|6325.6|6324.6|6325.8|6324.8|6325.8|6324.8|6325.3|6324.3|5
1621519610000|2021-05-20 14:06:50|6325.6|6324.6|6324.6|6323.6|6325.6|6324.6|6324.3|6323.3|34
1621519620000|2021-05-20 14:07:00|6324.8|6323.8|6323.1|6322.1|6324.8|6323.8|6322.8|6321.8|15
1621519630000|2021-05-20 14:07:10|6322.8|6321.8|6322.3|6321.3|6323.1|6322.1|6322.3|6321.3|7
1621519640000|2021-05-20 14:07:20|6322.6|6321.6|6324.6|6323.6|6324.6|6323.6|6322.6|6321.6|17
1621519650000|2021-05-20 14:07:30|6324.8|6323.8|6324.3|6323.3|6325.1|6324.1|6324.1|6323.1|17
1621519660000|2021-05-20 14:07:40|6324.1|6323.1|6323.8|6322.8|6324.8|6323.8|6323.8|6322.8|6
1621519670000|2021-05-20 14:07:50|6324.1|6323.1|6322.6|6321.6|6324.1|6323.1|6322.6|6321.6|17
1621519680000|2021-05-20 14:08:00|6322.3|6321.3|6322.1|6321.1|6322.8|6321.8|6321.8|6320.8|4
1621519690000|2021-05-20 14:08:10|6321.8|6320.8|6321.3|6320.3|6322.1|6321.1|6321.1|6320.1|33
1621519700000|2021-05-20 14:08:20|6321.6|6320.6|6320.6|6319.6|6321.6|6320.6|6320.6|6319.6|8
1621519710000|2021-05-20 14:08:30|6320.8|6319.8|6322.1|6321.1|6322.1|6321.1|6320.1|6319.1|11
1621519720000|2021-05-20 14:08:40|6322.3|6321.3|6321.1|6320.1|6322.3|6321.3|6321.1|6320.1|8
1621519730000|2021-05-20 14:08:50|6320.8|6319.8|6320.1|6319.1|6320.8|6319.8|6319.8|6318.8|21
1621519740000|2021-05-20 14:09:00|6320.3|6319.3|6320.6|6319.6|6320.6|6319.6|6319.6|6318.6|4
1621519750000|2021-05-20 14:09:10|6320.3|6319.3|6319.3|6318.3|6321.1|6320.1|6319.3|6318.3|28
1621519760000|2021-05-20 14:09:20|6319.6|6318.6|6319.6|6318.6|6320.1|6319.1|6319.6|6318.6|7
1621519770000|2021-05-20 14:09:30|6319.3|6318.3|6319.3|6318.3|6319.6|6318.6|6319.1|6318.1|7
1621519780000|2021-05-20 14:09:40|6319.6|6318.6|6319.3|6318.3|6320.1|6319.1|6319.3|6318.3|4
1621519790000|2021-05-20 14:09:50|6319.1|6318.1|6319.1|6318.1|6319.3|6318.3|6318.6|6317.6|2
1621519800000|2021-05-20 14:10:00|6318.8|6317.8|6319.3|6318.3|6319.8|6318.8|6318.6|6317.6|9
1621519810000|2021-05-20 14:10:10|6319.1|6318.1|6320.1|6319.1|6320.8|6319.8|6319.1|6318.1|4
1621519820000|2021-05-20 14:10:20|6320.3|6319.3|6320.3|6319.3|6320.8|6319.8|6320.1|6319.1|23
1621519830000|2021-05-20 14:10:30|6320.6|6319.6|6320.8|6319.8|6321.3|6320.3|6320.3|6319.3|11
1621519840000|2021-05-20 14:10:40|6321.1|6320.1|6320.8|6319.8|6321.3|6320.3|6320.8|6319.8|15
1621519850000|2021-05-20 14:10:50|6320.6|6319.6|6321.8|6320.8|6321.8|6320.8|6320.6|6319.6|121
1621519860000|2021-05-20 14:11:00|6321.6|6320.6|6321.1|6320.1|6321.6|6320.6|6320.6|6319.6|7
1621519870000|2021-05-20 14:11:10|6320.8|6319.8|6320.1|6319.1|6321.3|6320.3|6320.1|6319.1|11
1621519880000|2021-05-20 14:11:20|6319.8|6318.8|6320.3|6319.3|6320.3|6319.3|6319.3|6318.3|24
1621519890000|2021-05-20 14:11:30|6320.6|6319.6|6319.3|6318.3|6320.8|6319.8|6319.3|6318.3|4
1621519900000|2021-05-20 14:11:40|6319.1|6318.1|6319.1|6318.1|6319.1|6318.1|6318.3|6317.3|6
1621519910000|2021-05-20 14:11:50|6318.8|6317.8|6318.3|6317.3|6319.1|6318.1|6318.3|6317.3|1
1621519920000|2021-05-20 14:12:00|6318.6|6317.6|6318.1|6317.1|6319.6|6318.6|6318.1|6317.1|12
1621519930000|2021-05-20 14:12:10|6317.8|6316.8|6316.8|6315.8|6318.1|6317.1|6316.8|6315.8|17
1621519940000|2021-05-20 14:12:20|6316.6|6315.6|6316.1|6315.1|6316.6|6315.6|6316.1|6315.1|2
1621519950000|2021-05-20 14:12:30|6316.3|6315.3|6316.3|6315.3|6316.8|6315.8|6316.1|6315.1|9
1621519960000|2021-05-20 14:12:40|6316.6|6315.6|6317.1|6316.1|6317.3|6316.3|6316.6|6315.6|3
1621519970000|2021-05-20 14:12:50|6317.3|6316.3|6316.8|6315.8|6317.3|6316.3|6316.8|6315.8|1
1621519980000|2021-05-20 14:13:00|6316.6|6315.6|6315.6|6314.6|6316.6|6315.6|6314.6|6313.6|15
1621519990000|2021-05-20 14:13:10|6315.3|6314.3|6315.8|6314.8|6316.3|6315.3|6315.3|6314.3|7
1621520000000|2021-05-20 14:13:20|6316.1|6315.1|6316.8|6315.8|6316.8|6315.8|6315.8|6314.8|4
1621520010000|2021-05-20 14:13:30|6316.6|6315.6|6315.8|6314.8|6316.8|6315.8|6315.8|6314.8|12
1621520020000|2021-05-20 14:13:40|6316.1|6315.1|6316.1|6315.1|6316.1|6315.1|6315.8|6314.8|2
1621520030000|2021-05-20 14:13:50|6315.8|6314.8|6315.8|6314.8|6316.1|6315.1|6315.6|6314.6|3
1621520040000|2021-05-20 14:14:00|6316.1|6315.1|6316.1|6315.1|6316.1|6315.1|6315.3|6314.3|13
1621520050000|2021-05-20 14:14:10|6315.8|6314.8|6316.8|6315.8|6317.1|6316.1|6315.8|6314.8|1
1621520060000|2021-05-20 14:14:20|6316.6|6315.6|6317.1|6316.1|6317.1|6316.1|6315.8|6314.8|4
1621520070000|2021-05-20 14:14:30|6316.8|6315.8|6317.8|6316.8|6317.8|6316.8|6316.8|6315.8|9
1621520080000|2021-05-20 14:14:40|6317.6|6316.6|6317.1|6316.1|6317.6|6316.6|6316.8|6315.8|1
1621520090000|2021-05-20 14:14:50|6317.3|6316.3|6316.3|6315.3|6317.3|6316.3|6316.3|6315.3|3
1621520100000|2021-05-20 14:15:00|6316.6|6315.6|6318.3|6317.3|6318.3|6317.3|6316.6|6315.6|14
1621520110000|2021-05-20 14:15:10|6318.6|6317.6|6318.8|6317.8|6318.8|6317.8|6318.3|6317.3|4
1621520120000|2021-05-20 14:15:20|6318.3|6317.3|6318.8|6317.8|6319.1|6318.1|6318.3|6317.3|14
1621520130000|2021-05-20 14:15:30|6319.1|6318.1|6318.8|6317.8|6319.1|6318.1|6318.6|6317.6|11
1621520140000|2021-05-20 14:15:40|6319.1|6318.1|6320.6|6319.6|6320.6|6319.6|6318.8|6317.8|27
1621520150000|2021-05-20 14:15:50|6320.1|6319.1|6319.3|6318.3|6320.3|6319.3|6319.3|6318.3|20
1621520160000|2021-05-20 14:16:00|6318.8|6317.8|6318.1|6317.1|6318.8|6317.8|6317.3|6316.3|30
1621520170000|2021-05-20 14:16:10|6317.8|6316.8|6318.1|6317.1|6318.3|6317.3|6317.3|6316.3|5
1621520180000|2021-05-20 14:16:20|6318.3|6317.3|6317.1|6316.1|6318.6|6317.6|6317.1|6316.1|66
1621520190000|2021-05-20 14:16:30|6317.3|6316.3|6318.3|6317.3|6318.6|6317.6|6317.3|6316.3|14
1621520200000|2021-05-20 14:16:40|6318.6|6317.6|6319.6|6318.6|6319.6|6318.6|6318.6|6317.6|32
1621520210000|2021-05-20 14:16:50|6319.3|6318.3|6319.1|6318.1|6319.8|6318.8|6319.1|6318.1|4
1621520220000|2021-05-20 14:17:00|6318.8|6317.8|6318.1|6317.1|6318.8|6317.8|6317.3|6316.3|6
1621520230000|2021-05-20 14:17:10|6318.3|6317.3|6319.1|6318.1|6319.1|6318.1|6318.1|6317.1|4
1621520240000|2021-05-20 14:17:20|6318.8|6317.8|6318.8|6317.8|6319.1|6318.1|6318.8|6317.8|10
1621520250000|2021-05-20 14:17:30|6319.1|6318.1|6317.3|6316.3|6319.1|6318.1|6317.3|6316.3|8
1621520260000|2021-05-20 14:17:40|6317.6|6316.6|6317.6|6316.6|6317.6|6316.6|6317.3|6316.3|3
1621520270000|2021-05-20 14:17:50|6317.8|6316.8|6317.6|6316.6|6317.8|6316.8|6317.6|6316.6|3
1621520280000|2021-05-20 14:18:00|6317.3|6316.3|6316.8|6315.8|6317.3|6316.3|6316.3|6315.3|9
1621520290000|2021-05-20 14:18:10|6317.1|6316.1|6317.8|6316.8|6317.8|6316.8|6316.8|6315.8|4
1621520300000|2021-05-20 14:18:20|6317.6|6316.6|6316.8|6315.8|6317.8|6316.8|6316.8|6315.8|7
1621520310000|2021-05-20 14:18:30|6317.1|6316.1|6317.1|6316.1|6317.3|6316.3|6316.6|6315.6|18
1621520320000|2021-05-20 14:18:40|6317.3|6316.3|6317.8|6316.8|6318.1|6317.1|6317.3|6316.3|5
1621520330000|2021-05-20 14:18:50|6318.1|6317.1|6318.1|6317.1|6318.6|6317.6|6317.8|6316.8|4
1621520340000|2021-05-20 14:19:00|6318.3|6317.3|6317.6|6316.6|6319.1|6318.1|6317.6|6316.6|15
1621520350000|2021-05-20 14:19:10|6317.8|6316.8|6318.1|6317.1|6318.1|6317.1|6317.6|6316.6|45
1621520360000|2021-05-20 14:19:20|6318.3|6317.3|6318.6|6317.6|6319.1|6318.1|6318.1|6317.1|5
1621520370000|2021-05-20 14:19:30|6318.8|6317.8|6318.1|6317.1|6318.8|6317.8|6318.1|6317.1|5
1621520380000|2021-05-20 14:19:40|6318.3|6317.3|6319.1|6318.1|6319.1|6318.1|6318.3|6317.3|2
1621520390000|2021-05-20 14:19:50|6319.3|6318.3|6318.3|6317.3|6319.6|6318.6|6317.8|6316.8|19
1621520400000|2021-05-20 14:20:00|6318.6|6317.6|6317.8|6316.8|6319.1|6318.1|6317.8|6316.8|8
1621520410000|2021-05-20 14:20:10|6318.1|6317.1|6318.6|6317.6|6319.1|6318.1|6318.1|6317.1|18
1621520420000|2021-05-20 14:20:20|6318.8|6317.8|6319.8|6318.8|6320.1|6319.1|6318.8|6317.8|6
1621520430000|2021-05-20 14:20:30|6320.1|6319.1|6320.1|6319.1|6320.6|6319.6|6319.6|6318.6|15
1621520440000|2021-05-20 14:20:40|6319.8|6318.8|6319.1|6318.1|6319.8|6318.8|6319.1|6318.1|12
1621520450000|2021-05-20 14:20:50|6318.8|6317.8|6319.1|6318.1|6319.1|6318.1|6318.3|6317.3|4
1621520460000|2021-05-20 14:21:00|6319.3|6318.3|6318.8|6317.8|6319.6|6318.6|6318.8|6317.8|8
1621520470000|2021-05-20 14:21:10|6319.1|6318.1|6319.8|6318.8|6319.8|6318.8|6318.8|6317.8|6
1621520480000|2021-05-20 14:21:20|6320.1|6319.1|6320.1|6319.1|6320.3|6319.3|6319.6|6318.6|4
1621520490000|2021-05-20 14:21:30|6320.3|6319.3|6321.1|6320.1|6321.1|6320.1|6320.1|6319.1|6
1621520500000|2021-05-20 14:21:40|6320.8|6319.8|6320.8|6319.8|6321.1|6320.1|6320.8|6319.8|3
1621520510000|2021-05-20 14:21:50|6320.3|6319.3|6320.6|6319.6|6320.6|6319.6|6320.1|6319.1|5
1621520520000|2021-05-20 14:22:00|6320.3|6319.3|6321.3|6320.3|6321.3|6320.3|6320.3|6319.3|8
1621520530000|2021-05-20 14:22:10|6321.6|6320.6|6321.1|6320.1|6321.6|6320.6|6321.1|6320.1|2
1621520540000|2021-05-20 14:22:20|6320.8|6319.8|6320.6|6319.6|6321.1|6320.1|6320.6|6319.6|8
1621520550000|2021-05-20 14:22:30|6320.3|6319.3|6320.3|6319.3|6321.1|6320.1|6320.1|6319.1|82
1621520560000|2021-05-20 14:22:40|6320.8|6319.8|6320.6|6319.6|6321.1|6320.1|6320.6|6319.6|1
1621520570000|2021-05-20 14:22:50|6320.8|6319.8|6321.6|6320.6|6321.8|6320.8|6320.6|6319.6|6
1621520580000|2021-05-20 14:23:00|6321.3|6320.3|6321.3|6320.3|6321.8|6320.8|6321.3|6320.3|24
1621520590000|2021-05-20 14:23:10|6321.6|6320.6|6321.3|6320.3|6321.6|6320.6|6321.1|6320.1|5
1621520600000|2021-05-20 14:23:20|6321.6|6320.6|6321.6|6320.6|6322.3|6321.3|6321.1|6320.1|17
1621520610000|2021-05-20 14:23:30|6321.8|6320.8|6322.1|6321.1|6322.1|6321.1|6321.6|6320.6|4
1621520620000|2021-05-20 14:23:40|6321.8|6320.8|6322.1|6321.1|6322.6|6321.6|6321.8|6320.8|7
1621520630000|2021-05-20 14:23:50|6322.3|6321.3|6322.3|6321.3|6322.8|6321.8|6322.3|6321.3|3
1621520640000|2021-05-20 14:24:00|6322.6|6321.6|6322.3|6321.3|6322.8|6321.8|6322.3|6321.3|4
1621520650000|2021-05-20 14:24:10|6322.1|6321.1|6321.6|6320.6|6322.1|6321.1|6321.6|6320.6|13
1621520660000|2021-05-20 14:24:20|6321.3|6320.3|6322.1|6321.1|6322.3|6321.3|6320.8|6319.8|20
1621520670000|2021-05-20 14:24:30|6322.3|6321.3|6321.8|6320.8|6323.1|6322.1|6321.8|6320.8|9
1621520680000|2021-05-20 14:24:40|6321.6|6320.6|6321.6|6320.6|6321.8|6320.8|6321.3|6320.3|5
1621520690000|2021-05-20 14:24:50|6321.3|6320.3|6321.8|6320.8|6321.8|6320.8|6321.1|6320.1|8
1621520700000|2021-05-20 14:25:00|6322.1|6321.1|6322.3|6321.3|6322.3|6321.3|6321.8|6320.8|3
1621520710000|2021-05-20 14:25:10|6322.6|6321.6|6323.1|6322.1|6323.3|6322.3|6322.6|6321.6|7
1621520720000|2021-05-20 14:25:20|6323.3|6322.3|6322.6|6321.6|6323.6|6322.6|6322.6|6321.6|2
1621520730000|2021-05-20 14:25:30|6322.8|6321.8|6322.8|6321.8|6323.3|6322.3|6322.3|6321.3|1
1621520740000|2021-05-20 14:25:40|6322.6|6321.6|6323.3|6322.3|6323.3|6322.3|6322.6|6321.6|3
1621520750000|2021-05-20 14:25:50|6323.1|6322.1|6323.1|6322.1|6323.3|6322.3|6322.6|6321.6|10
1621520760000|2021-05-20 14:26:00|6322.8|6321.8|6322.3|6321.3|6322.8|6321.8|6322.3|6321.3|4
1621520770000|2021-05-20 14:26:10|6322.6|6321.6|6322.3|6321.3|6322.6|6321.6|6322.3|6321.3|3
1621520780000|2021-05-20 14:26:20|6322.1|6321.1|6322.3|6321.3|6322.6|6321.6|6322.1|6321.1|2
1621520790000|2021-05-20 14:26:30|6322.1|6321.1|6321.8|6320.8|6322.3|6321.3|6321.6|6320.6|5
1621520800000|2021-05-20 14:26:40|6322.1|6321.1|6321.8|6320.8|6322.6|6321.6|6321.8|6320.8|1
1621520810000|2021-05-20 14:26:50|6321.6|6320.6|6320.8|6319.8|6321.6|6320.6|6320.8|6319.8|3
1621520820000|2021-05-20 14:27:00|6321.1|6320.1|6321.3|6320.3|6321.3|6320.3|6320.8|6319.8|11
1621520830000|2021-05-20 14:27:10|6321.1|6320.1|6319.8|6318.8|6321.1|6320.1|6319.8|6318.8|18
1621520840000|2021-05-20 14:27:20|6319.6|6318.6|6319.3|6318.3|6319.6|6318.6|6319.3|6318.3|16
1621520850000|2021-05-20 14:27:30|6319.6|6318.6|6320.1|6319.1|6320.1|6319.1|6319.3|6318.3|20
1621520860000|2021-05-20 14:27:40|6319.8|6318.8|6320.1|6319.1|6320.3|6319.3|6319.6|6318.6|8
1621520870000|2021-05-20 14:27:50|6320.3|6319.3|6321.6|6320.6|6322.1|6321.1|6320.3|6319.3|8
1621520880000|2021-05-20 14:28:00|6321.3|6320.3|6321.8|6320.8|6322.6|6321.6|6321.3|6320.3|113
1621520890000|2021-05-20 14:28:10|6322.1|6321.1|6321.3|6320.3|6322.1|6321.1|6321.3|6320.3|2
1621520900000|2021-05-20 14:28:20|6321.6|6320.6|6322.3|6321.3|6322.6|6321.6|6321.6|6320.6|204
1621520910000|2021-05-20 14:28:30|6322.1|6321.1|6321.6|6320.6|6322.1|6321.1|6321.6|6320.6|9
1621520920000|2021-05-20 14:28:40|6321.3|6320.3|6321.1|6320.1|6321.6|6320.6|6321.1|6320.1|2
1621520930000|2021-05-20 14:28:50|6320.8|6319.8|6320.8|6319.8|6321.3|6320.3|6320.8|6319.8|5
1621520940000|2021-05-20 14:29:00|6320.6|6319.6|6320.8|6319.8|6321.1|6320.1|6320.6|6319.6|40
1621520950000|2021-05-20 14:29:10|6321.1|6320.1|6321.3|6320.3|6322.1|6321.1|6321.1|6320.1|14
1621520960000|2021-05-20 14:29:20|6321.1|6320.1|6321.8|6320.8|6321.8|6320.8|6321.1|6320.1|3
1621520970000|2021-05-20 14:29:30|6322.1|6321.1|6322.3|6321.3|6322.6|6321.6|6322.1|6321.1|7
1621520980000|2021-05-20 14:29:40|6322.6|6321.6|6323.1|6322.1|6323.1|6322.1|6322.6|6321.6|3
1621520990000|2021-05-20 14:29:50|6323.3|6322.3|6323.3|6322.3|6323.6|6322.6|6322.8|6321.8|10
1621521000000|2021-05-20 14:30:00|6323.6|6322.6|6323.3|6322.3|6323.8|6322.8|6323.1|6322.1|22
1621521010000|2021-05-20 14:30:10|6323.1|6322.1|6323.3|6322.3|6323.8|6322.8|6322.8|6321.8|39
1621521020000|2021-05-20 14:30:20|6323.6|6322.6|6324.1|6323.1|6324.1|6323.1|6323.1|6322.1|3
1621521030000|2021-05-20 14:30:30|6323.8|6322.8|6323.8|6322.8|6324.1|6323.1|6323.8|6322.8|0
1621521040000|2021-05-20 14:30:40|6323.6|6322.6|6323.8|6322.8|6324.1|6323.1|6323.6|6322.6|3
1621521050000|2021-05-20 14:30:50|6324.1|6323.1|6324.8|6323.8|6325.3|6324.3|6324.1|6323.1|6
1621521060000|2021-05-20 14:31:00|6325.1|6324.1|6324.3|6323.3|6325.1|6324.1|6324.3|6323.3|5
1621521070000|2021-05-20 14:31:10|6324.6|6323.6|6325.6|6324.6|6325.6|6324.6|6324.3|6323.3|5
1621521080000|2021-05-20 14:31:20|6325.3|6324.3|6325.8|6324.8|6325.8|6324.8|6325.3|6324.3|23
1621521090000|2021-05-20 14:31:30|6325.6|6324.6|6324.8|6323.8|6325.6|6324.6|6324.8|6323.8|9
1621521100000|2021-05-20 14:31:40|6324.6|6323.6|6324.1|6323.1|6324.6|6323.6|6324.1|6323.1|16
1621521110000|2021-05-20 14:31:50|6323.8|6322.8|6324.6|6323.6|6324.8|6323.8|6323.8|6322.8|3
1621521120000|2021-05-20 14:32:00|6325.1|6324.1|6325.3|6324.3|6325.6|6324.6|6324.8|6323.8|14
1621521130000|2021-05-20 14:32:10|6325.1|6324.1|6324.1|6323.1|6325.1|6324.1|6323.8|6322.8|5
1621521140000|2021-05-20 14:32:20|6323.8|6322.8|6323.3|6322.3|6324.1|6323.1|6323.3|6322.3|5
1621521150000|2021-05-20 14:32:30|6323.6|6322.6|6323.3|6322.3|6323.6|6322.6|6323.1|6322.1|3
1621521160000|2021-05-20 14:32:40|6323.1|6322.1|6324.1|6323.1|6324.3|6323.3|6323.1|6322.1|75
1621521170000|2021-05-20 14:32:50|6323.8|6322.8|6323.6|6322.6|6323.8|6322.8|6323.6|6322.6|3
1621521180000|2021-05-20 14:33:00|||||||||1
1621521190000|2021-05-20 14:33:10|6323.3|6322.3|6323.8|6322.8|6323.8|6322.8|6323.3|6322.3|8
1621521200000|2021-05-20 14:33:20|6324.1|6323.1|6324.3|6323.3|6324.3|6323.3|6323.8|6322.8|0
1621521210000|2021-05-20 14:33:30|6324.6|6323.6|6324.8|6323.8|6325.1|6324.1|6324.6|6323.6|2
1621521220000|2021-05-20 14:33:40|||||||||3
1621521230000|2021-05-20 14:33:50|6324.3|6323.3|6325.8|6324.8|6326.1|6325.1|6324.3|6323.3|21
1621521240000|2021-05-20 14:34:00|6326.1|6325.1|6325.8|6324.8|6326.1|6325.1|6325.3|6324.3|7
1621521250000|2021-05-20 14:34:10|6326.1|6325.1|6324.3|6323.3|6326.1|6325.1|6324.3|6323.3|3
1621521260000|2021-05-20 14:34:20|6324.1|6323.1|6324.1|6323.1|6325.1|6324.1|6324.1|6323.1|2
1621521270000|2021-05-20 14:34:30|6324.3|6323.3|6324.1|6323.1|6324.3|6323.3|6323.8|6322.8|6
1621521280000|2021-05-20 14:34:40|6323.8|6322.8|6323.6|6322.6|6324.1|6323.1|6323.6|6322.6|4
1621521290000|2021-05-20 14:34:50|6323.3|6322.3|6323.3|6322.3|6323.3|6322.3|6323.1|6322.1|3
1621521300000|2021-05-20 14:35:00|6323.1|6322.1|6322.6|6321.6|6323.1|6322.1|6322.6|6321.6|10
1621521310000|2021-05-20 14:35:10|6322.8|6321.8|6322.6|6321.6|6323.3|6322.3|6322.6|6321.6|6
1621521320000|2021-05-20 14:35:20|6322.3|6321.3|6319.8|6318.8|6322.3|6321.3|6319.8|6318.8|6
1621521330000|2021-05-20 14:35:30|6320.1|6319.1|6319.3|6318.3|6320.1|6319.1|6319.1|6318.1|4
1621521340000|2021-05-20 14:35:40|6319.6|6318.6|6320.8|6319.8|6321.3|6320.3|6319.6|6318.6|0
1621521350000|2021-05-20 14:35:50|6321.1|6320.1|6320.8|6319.8|6321.1|6320.1|6320.8|6319.8|3
1621521360000|2021-05-20 14:36:00|6320.6|6319.6|6320.6|6319.6|6321.3|6320.3|6320.6|6319.6|6
1621521370000|2021-05-20 14:36:10|6320.3|6319.3|6320.3|6319.3|6321.1|6320.1|6320.3|6319.3|2
1621521380000|2021-05-20 14:36:20|6320.1|6319.1|6320.3|6319.3|6320.6|6319.6|6320.1|6319.1|3
1621521390000|2021-05-20 14:36:30|6320.6|6319.6|6319.8|6318.8|6321.1|6320.1|6319.8|6318.8|7
1621521400000|2021-05-20 14:36:40|6320.1|6319.1|6319.6|6318.6|6320.1|6319.1|6319.3|6318.3|4
1621521410000|2021-05-20 14:36:50|6319.3|6318.3|6318.3|6317.3|6319.3|6318.3|6318.3|6317.3|5
1621521420000|2021-05-20 14:37:00|6318.1|6317.1|6319.3|6318.3|6319.6|6318.6|6318.1|6317.1|8
1621521430000|2021-05-20 14:37:10|6319.6|6318.6|6319.8|6318.8|6319.8|6318.8|6319.3|6318.3|1
1621521440000|2021-05-20 14:37:20|6320.1|6319.1|6319.3|6318.3|6320.3|6319.3|6319.3|6318.3|8
1621521450000|2021-05-20 14:37:30|6319.1|6318.1|6319.8|6318.8|6320.1|6319.1|6319.1|6318.1|17
1621521460000|2021-05-20 14:37:40|6319.6|6318.6|6320.1|6319.1|6320.3|6319.3|6319.6|6318.6|1
1621521470000|2021-05-20 14:37:50|6319.8|6318.8|6321.3|6320.3|6321.3|6320.3|6319.8|6318.8|8
1621521480000|2021-05-20 14:38:00|6321.1|6320.1|6321.1|6320.1|6321.3|6320.3|6320.6|6319.6|2
1621521490000|2021-05-20 14:38:10|6321.3|6320.3|6321.6|6320.6|6321.8|6320.8|6321.1|6320.1|8
1621521500000|2021-05-20 14:38:20|6321.8|6320.8|6321.8|6320.8|6322.6|6321.6|6321.8|6320.8|16
1621521510000|2021-05-20 14:38:30|6321.6|6320.6|6321.6|6320.6|6321.8|6320.8|6321.1|6320.1|2
1621521520000|2021-05-20 14:38:40|6321.8|6320.8|6321.3|6320.3|6322.1|6321.1|6320.8|6319.8|8
1621521530000|2021-05-20 14:38:50|6321.6|6320.6|6321.8|6320.8|6321.8|6320.8|6321.3|6320.3|4
1621521540000|2021-05-20 14:39:00|6321.6|6320.6|6321.3|6320.3|6321.8|6320.8|6321.3|6320.3|4
1621521550000|2021-05-20 14:39:10|6321.6|6320.6|6321.8|6320.8|6322.1|6321.1|6321.3|6320.3|105
1621521560000|2021-05-20 14:39:20|6322.1|6321.1|6321.8|6320.8|6322.3|6321.3|6321.3|6320.3|1
1621521570000|2021-05-20 14:39:30|6322.1|6321.1|6321.8|6320.8|6322.6|6321.6|6321.8|6320.8|3
1621521580000|2021-05-20 14:39:40|6322.1|6321.1|6322.8|6321.8|6323.3|6322.3|6322.1|6321.1|2
1621521590000|2021-05-20 14:39:50|6323.1|6322.1|6322.3|6321.3|6323.1|6322.1|6322.3|6321.3|13
1621521600000|2021-05-20 14:40:00|6322.6|6321.6|6323.3|6322.3|6323.3|6322.3|6322.6|6321.6|5
1621521610000|2021-05-20 14:40:10|6323.6|6322.6|6324.1|6323.1|6324.1|6323.1|6323.6|6322.6|15
1621521620000|2021-05-20 14:40:20|6323.8|6322.8|6323.6|6322.6|6324.1|6323.1|6323.3|6322.3|7
1621521630000|2021-05-20 14:40:30|6323.3|6322.3|6323.1|6322.1|6323.6|6322.6|6323.1|6322.1|3
1621521640000|2021-05-20 14:40:40|6322.8|6321.8|6322.8|6321.8|6323.3|6322.3|6322.6|6321.6|7
1621521650000|2021-05-20 14:40:50|6323.1|6322.1|6322.6|6321.6|6323.3|6322.3|6322.6|6321.6|0
1621521660000|2021-05-20 14:41:00|6322.8|6321.8|6321.6|6320.6|6322.8|6321.8|6321.3|6320.3|37
1621521670000|2021-05-20 14:41:10|6321.8|6320.8|6321.8|6320.8|6322.3|6321.3|6321.8|6320.8|5
1621521680000|2021-05-20 14:41:20|6321.6|6320.6|6321.6|6320.6|6322.1|6321.1|6321.3|6320.3|2
1621521690000|2021-05-20 14:41:30|6321.8|6320.8|6321.3|6320.3|6321.8|6320.8|6321.1|6320.1|13
1621521700000|2021-05-20 14:41:40|6321.6|6320.6|6320.3|6319.3|6321.6|6320.6|6320.3|6319.3|3
1621521710000|2021-05-20 14:41:50|6320.6|6319.6|6320.1|6319.1|6320.6|6319.6|6320.1|6319.1|12
1621521720000|2021-05-20 14:42:00|6319.8|6318.8|6320.3|6319.3|6320.6|6319.6|6319.8|6318.8|8
1621521730000|2021-05-20 14:42:10|6320.6|6319.6|6322.6|6321.6|6322.6|6321.6|6320.6|6319.6|50
1621521740000|2021-05-20 14:42:20|6322.3|6321.3|6322.6|6321.6|6322.6|6321.6|6322.1|6321.1|14
1621521750000|2021-05-20 14:42:30|6322.3|6321.3|6322.8|6321.8|6322.8|6321.8|6322.3|6321.3|7
1621521760000|2021-05-20 14:42:40|6323.1|6322.1|6323.3|6322.3|6323.6|6322.6|6323.1|6322.1|3
1621521770000|2021-05-20 14:42:50|6323.1|6322.1|6322.8|6321.8|6323.1|6322.1|6322.8|6321.8|9
1621521780000|2021-05-20 14:43:00|6323.1|6322.1|6323.8|6322.8|6324.1|6323.1|6322.8|6321.8|8
1621521790000|2021-05-20 14:43:10|6324.1|6323.1|6323.8|6322.8|6324.1|6323.1|6323.8|6322.8|4
1621521800000|2021-05-20 14:43:20|6324.1|6323.1|6324.6|6323.6|6324.6|6323.6|6323.8|6322.8|19
1621521810000|2021-05-20 14:43:30|6324.3|6323.3|6323.6|6322.6|6324.3|6323.3|6323.6|6322.6|7
1621521820000|2021-05-20 14:43:40|6323.3|6322.3|6323.1|6322.1|6323.6|6322.6|6322.8|6321.8|12
1621521830000|2021-05-20 14:43:50|6322.8|6321.8|6322.6|6321.6|6322.8|6321.8|6322.3|6321.3|6
1621521840000|2021-05-20 14:44:00|6322.3|6321.3|6322.6|6321.6|6323.1|6322.1|6322.3|6321.3|17
1621521850000|2021-05-20 14:44:10|6322.8|6321.8|6322.8|6321.8|6323.1|6322.1|6322.8|6321.8|4
1621521860000|2021-05-20 14:44:20|6323.1|6322.1|6323.1|6322.1|6323.1|6322.1|6322.8|6321.8|4
1621521870000|2021-05-20 14:44:30|6322.8|6321.8|6323.1|6322.1|6323.6|6322.6|6322.8|6321.8|74
1621521880000|2021-05-20 14:44:40|6322.8|6321.8|6322.8|6321.8|6323.1|6322.1|6322.8|6321.8|5
1621521890000|2021-05-20 14:44:50|6323.1|6322.1|6323.8|6322.8|6324.1|6323.1|6322.8|6321.8|40
1621521900000|2021-05-20 14:45:00|6324.1|6323.1|6325.6|6324.6|6325.6|6324.6|6323.8|6322.8|21
1621521910000|2021-05-20 14:45:10|6325.3|6324.3|6326.3|6325.3|6326.6|6325.6|6325.3|6324.3|17
1621521920000|2021-05-20 14:45:20|6326.6|6325.6|6326.8|6325.8|6326.8|6325.8|6326.3|6325.3|3
1621521930000|2021-05-20 14:45:30|6326.6|6325.6|6325.8|6324.8|6327.1|6326.1|6325.6|6324.6|29
1621521940000|2021-05-20 14:45:40|6325.6|6324.6|6326.1|6325.1|6326.1|6325.1|6325.6|6324.6|5
1621521950000|2021-05-20 14:45:50|6326.3|6325.3|6326.6|6325.6|6327.1|6326.1|6326.3|6325.3|10
1621521960000|2021-05-20 14:46:00|6326.3|6325.3|6326.8|6325.8|6327.1|6326.1|6326.3|6325.3|5
1621521970000|2021-05-20 14:46:10|6327.1|6326.1|6326.3|6325.3|6327.1|6326.1|6326.3|6325.3|12
1621521980000|2021-05-20 14:46:20|6326.6|6325.6|6326.3|6325.3|6326.6|6325.6|6326.3|6325.3|5
1621521990000|2021-05-20 14:46:30|6326.1|6325.1|6326.1|6325.1|6326.6|6325.6|6326.1|6325.1|11
1621522000000|2021-05-20 14:46:40|6325.8|6324.8|6325.1|6324.1|6326.1|6325.1|6324.6|6323.6|11
1621522010000|2021-05-20 14:46:50|6324.8|6323.8|6324.8|6323.8|6325.1|6324.1|6324.8|6323.8|6
1621522020000|2021-05-20 14:47:00|6325.1|6324.1|6324.6|6323.6|6325.1|6324.1|6324.3|6323.3|9
1621522030000|2021-05-20 14:47:10|6324.8|6323.8|6325.6|6324.6|6325.8|6324.8|6324.8|6323.8|12
1621522040000|2021-05-20 14:47:20|6325.3|6324.3|6324.3|6323.3|6325.8|6324.8|6324.3|6323.3|38
1621522050000|2021-05-20 14:47:30|6324.6|6323.6|6324.1|6323.1|6324.8|6323.8|6324.1|6323.1|6
1621522060000|2021-05-20 14:47:40|6323.8|6322.8|6323.8|6322.8|6324.3|6323.3|6323.8|6322.8|2005
1621522070000|2021-05-20 14:47:50|6324.1|6323.1|6323.3|6322.3|6324.1|6323.1|6323.3|6322.3|10
1621522080000|2021-05-20 14:48:00|6323.6|6322.6|6322.3|6321.3|6323.6|6322.6|6322.3|6321.3|9
1621522090000|2021-05-20 14:48:10|6322.1|6321.1|6322.8|6321.8|6323.1|6322.1|6321.8|6320.8|6
1621522100000|2021-05-20 14:48:20|6323.1|6322.1|6322.8|6321.8|6323.1|6322.1|6322.6|6321.6|6
1621522110000|2021-05-20 14:48:30|6323.1|6322.1|6323.1|6322.1|6323.3|6322.3|6323.1|6322.1|9
1621522120000|2021-05-20 14:48:40|6322.8|6321.8|6322.1|6321.1|6323.1|6322.1|6322.1|6321.1|15
1621522130000|2021-05-20 14:48:50|6322.3|6321.3|6322.1|6321.1|6322.3|6321.3|6321.8|6320.8|2
1621522140000|2021-05-20 14:49:00|6321.8|6320.8|6322.1|6321.1|6322.1|6321.1|6321.6|6320.6|9
1621522150000|2021-05-20 14:49:10|6322.3|6321.3|6321.8|6320.8|6322.3|6321.3|6321.3|6320.3|30
1621522160000|2021-05-20 14:49:20|6321.6|6320.6|6321.8|6320.8|6322.3|6321.3|6321.6|6320.6|4
1621522170000|2021-05-20 14:49:30|6321.6|6320.6|6321.3|6320.3|6321.6|6320.6|6321.3|6320.3|5
1621522180000|2021-05-20 14:49:40|6321.6|6320.6|6321.3|6320.3|6321.8|6320.8|6321.3|6320.3|6
1621522190000|2021-05-20 14:49:50|6321.6|6320.6|6321.8|6320.8|6321.8|6320.8|6321.3|6320.3|9
1621522200000|2021-05-20 14:50:00|6321.6|6320.6|6321.6|6320.6|6322.1|6321.1|6321.3|6320.3|10
1621522210000|2021-05-20 14:50:10|6321.3|6320.3|6322.3|6321.3|6322.3|6321.3|6321.3|6320.3|7
1621522220000|2021-05-20 14:50:20|6322.6|6321.6|6322.3|6321.3|6322.6|6321.6|6322.1|6321.1|7
1621522230000|2021-05-20 14:50:30|6322.6|6321.6|6322.3|6321.3|6322.6|6321.6|6322.1|6321.1|7
1621522240000|2021-05-20 14:50:40|6322.6|6321.6|6322.6|6321.6|6323.1|6322.1|6322.3|6321.3|26
1621522250000|2021-05-20 14:50:50|6322.8|6321.8|6322.1|6321.1|6322.8|6321.8|6321.8|6320.8|10
1621522260000|2021-05-20 14:51:00|6321.8|6320.8|6321.3|6320.3|6321.8|6320.8|6321.1|6320.1|17
1621522270000|2021-05-20 14:51:10|6321.6|6320.6|6321.3|6320.3|6321.6|6320.6|6321.3|6320.3|8
1621522280000|2021-05-20 14:51:20|6321.6|6320.6|6321.8|6320.8|6322.1|6321.1|6321.6|6320.6|11
1621522290000|2021-05-20 14:51:30|6321.6|6320.6|6321.1|6320.1|6321.6|6320.6|6321.1|6320.1|15
1621522300000|2021-05-20 14:51:40|6320.8|6319.8|6321.3|6320.3|6321.3|6320.3|6320.8|6319.8|19
1621522310000|2021-05-20 14:51:50|6321.1|6320.1|6321.3|6320.3|6321.3|6320.3|6321.1|6320.1|16
1621522320000|2021-05-20 14:52:00|6321.1|6320.1|6321.1|6320.1|6321.6|6320.6|6320.8|6319.8|14
1621522330000|2021-05-20 14:52:10|6321.3|6320.3|6321.1|6320.1|6321.3|6320.3|6320.8|6319.8|40
1621522340000|2021-05-20 14:52:20|6321.3|6320.3|6321.8|6320.8|6321.8|6320.8|6321.3|6320.3|10
1621522350000|2021-05-20 14:52:30|6321.6|6320.6|6321.8|6320.8|6321.8|6320.8|6321.6|6320.6|7
1621522360000|2021-05-20 14:52:40|6321.6|6320.6|6321.6|6320.6|6321.8|6320.8|6321.3|6320.3|11
1621522370000|2021-05-20 14:52:50|6321.3|6320.3|6321.6|6320.6|6321.6|6320.6|6321.3|6320.3|8
1621522380000|2021-05-20 14:53:00|6321.3|6320.3|6321.1|6320.1|6321.3|6320.3|6321.1|6320.1|15
1621522390000|2021-05-20 14:53:10|||||||||9
1621522400000|2021-05-20 14:53:20|||||||||7
1621522410000|2021-05-20 14:53:30|||||||||8
1621522420000|2021-05-20 14:53:40|6320.8|6319.8|6321.1|6320.1|6321.1|6320.1|6320.6|6319.6|1372
1621522430000|2021-05-20 14:53:50|6320.8|6319.8|6320.6|6319.6|6321.1|6320.1|6320.6|6319.6|10
1621522440000|2021-05-20 14:54:00|6320.8|6319.8|6320.8|6319.8|6321.1|6320.1|6320.6|6319.6|17
1621522450000|2021-05-20 14:54:10|6320.6|6319.6|6320.6|6319.6|6320.6|6319.6|6320.6|6319.6|17
1621522460000|2021-05-20 14:54:20|6320.3|6319.3|6319.6|6318.6|6320.3|6319.3|6319.6|6318.6|45
1621522470000|2021-05-20 14:54:30|6319.8|6318.8|6320.3|6319.3|6320.3|6319.3|6319.8|6318.8|45
1621522480000|2021-05-20 14:54:40|6320.1|6319.1|6319.8|6318.8|6320.3|6319.3|6319.8|6318.8|26
1621522490000|2021-05-20 14:54:50|6320.1|6319.1|6320.1|6319.1|6320.3|6319.3|6319.6|6318.6|12
1621522500000|2021-05-20 14:55:00|6320.3|6319.3|6321.3|6320.3|6321.6|6320.6|6320.3|6319.3|7
1621522510000|2021-05-20 14:55:10|6321.1|6320.1|6321.8|6320.8|6322.1|6321.1|6321.1|6320.1|3
1621522520000|2021-05-20 14:55:20|6322.1|6321.1|6322.6|6321.6|6322.6|6321.6|6321.6|6320.6|12
1621522530000|2021-05-20 14:55:30|6322.8|6321.8|6322.8|6321.8|6323.3|6322.3|6322.8|6321.8|19
1621522540000|2021-05-20 14:55:40|6322.6|6321.6|6322.3|6321.3|6322.6|6321.6|6322.1|6321.1|35
1621522550000|2021-05-20 14:55:50|6322.1|6321.1|6322.8|6321.8|6322.8|6321.8|6322.1|6321.1|5
1621522560000|2021-05-20 14:56:00|6322.6|6321.6|6322.1|6321.1|6322.6|6321.6|6321.8|6320.8|42
1621522570000|2021-05-20 14:56:10|6321.8|6320.8|6321.8|6320.8|6322.1|6321.1|6321.6|6320.6|2
1621522580000|2021-05-20 14:56:20|6322.1|6321.1|6322.3|6321.3|6322.3|6321.3|6321.8|6320.8|55
1621522590000|2021-05-20 14:56:30|6322.1|6321.1|6321.8|6320.8|6322.1|6321.1|6321.8|6320.8|1
1621522600000|2021-05-20 14:56:40|6322.1|6321.1|6322.1|6321.1|6322.3|6321.3|6322.1|6321.1|0
1621522610000|2021-05-20 14:56:50|6322.3|6321.3|6322.1|6321.1|6322.6|6321.6|6322.1|6321.1|6
1621522620000|2021-05-20 14:57:00|6322.3|6321.3|6322.1|6321.1|6322.6|6321.6|6321.8|6320.8|9
1621522630000|2021-05-20 14:57:10|6322.3|6321.3|6321.8|6320.8|6322.3|6321.3|6321.8|6320.8|0
1621522640000|2021-05-20 14:57:20|6322.1|6321.1|6322.6|6321.6|6322.6|6321.6|6322.1|6321.1|1
1621522650000|2021-05-20 14:57:30|6322.8|6321.8|6323.6|6322.6|6323.8|6322.8|6322.6|6321.6|14
1621522660000|2021-05-20 14:57:40|6323.8|6322.8|6322.8|6321.8|6323.8|6322.8|6322.8|6321.8|62
1621522670000|2021-05-20 14:57:50|6323.6|6322.6|6323.3|6322.3|6323.8|6322.8|6323.3|6322.3|83
1621522680000|2021-05-20 14:58:00|6323.6|6322.6|6324.1|6323.1|6324.1|6323.1|6323.3|6322.3|6
1621522690000|2021-05-20 14:58:10|6324.3|6323.3|6324.1|6323.1|6324.3|6323.3|6323.8|6322.8|2
1621522700000|2021-05-20 14:58:20|6323.8|6322.8|6323.8|6322.8|6324.1|6323.1|6323.6|6322.6|0
1621522710000|2021-05-20 14:58:30|6324.1|6323.1|6323.8|6322.8|6324.1|6323.1|6323.8|6322.8|5
1621522720000|2021-05-20 14:58:40|6324.1|6323.1|6322.1|6321.1|6324.1|6323.1|6322.1|6321.1|39
1621522730000|2021-05-20 14:58:50|6322.3|6321.3|6322.1|6321.1|6322.3|6321.3|6322.1|6321.1|1
1621522740000|2021-05-20 14:59:00|6322.3|6321.3|6322.3|6321.3|6322.3|6321.3|6322.1|6321.1|28
1621522750000|2021-05-20 14:59:10|6322.6|6321.6|6323.1|6322.1|6323.1|6322.1|6322.3|6321.3|48
1621522760000|2021-05-20 14:59:20|6323.3|6322.3|6322.6|6321.6|6323.3|6322.3|6322.6|6321.6|18
1621522770000|2021-05-20 14:59:30|6322.3|6321.3|6323.3|6322.3|6323.3|6322.3|6322.3|6321.3|6
1621522780000|2021-05-20 14:59:40|6323.1|6322.1|6322.8|6321.8|6323.3|6322.3|6322.8|6321.8|6
1621522790000|2021-05-20 14:59:50|6322.6|6321.6|6322.6|6321.6|6322.6|6321.6|6322.6|6321.6|0
1621522800000|2021-05-20 15:00:00|6323.1|6322.1|6323.3|6322.3|6323.8|6322.8|6322.8|6321.8|91
1621522810000|2021-05-20 15:00:10|6323.6|6322.6|6323.3|6322.3|6323.6|6322.6|6323.1|6322.1|59
1621522820000|2021-05-20 15:00:20|6323.1|6322.1|6323.6|6322.6|6323.8|6322.8|6322.8|6321.8|52
1621522830000|2021-05-20 15:00:30|6323.8|6322.8|6324.3|6323.3|6324.8|6323.8|6323.8|6322.8|32
1621522840000|2021-05-20 15:00:40|6324.6|6323.6|6324.3|6323.3|6324.6|6323.6|6324.3|6323.3|0
1621522850000|2021-05-20 15:00:50|6324.6|6323.6|6324.3|6323.3|6324.8|6323.8|6324.1|6323.1|5
1621522860000|2021-05-20 15:01:00|6324.6|6323.6|6324.1|6323.1|6324.6|6323.6|6324.1|6323.1|40
1621522870000|2021-05-20 15:01:10|6324.3|6323.3|6324.6|6323.6|6325.1|6324.1|6324.3|6323.3|4
1621522880000|2021-05-20 15:01:20|6324.3|6323.3|6323.8|6322.8|6324.6|6323.6|6323.6|6322.6|6
1621522890000|2021-05-20 15:01:30|6324.1|6323.1|6323.3|6322.3|6324.1|6323.1|6323.1|6322.1|1
1621522900000|2021-05-20 15:01:40|6323.1|6322.1|6323.1|6322.1|6323.3|6322.3|6323.1|6322.1|0
1621522910000|2021-05-20 15:01:50|6323.3|6322.3|6324.1|6323.1|6324.1|6323.1|6323.3|6322.3|28
1621522920000|2021-05-20 15:02:00|6323.8|6322.8|6324.1|6323.1|6324.1|6323.1|6323.6|6322.6|33
1621522930000|2021-05-20 15:02:10|6324.3|6323.3|6324.8|6323.8|6324.8|6323.8|6324.3|6323.3|4
1621522940000|2021-05-20 15:02:20|6324.6|6323.6|6324.8|6323.8|6325.1|6324.1|6324.6|6323.6|1
1621522990000|2021-05-20 15:03:10|6324.6|6323.6|6324.3|6323.3|6324.6|6323.6|6324.3|6323.3|4
1621523000000|2021-05-20 15:03:20|6324.8|6323.8|6324.8|6323.8|6324.8|6323.8|6324.8|6323.8|1
1621523010000|2021-05-20 15:03:30|6324.6|6323.6|6323.3|6322.3|6324.8|6323.8|6323.1|6322.1|36
1621523020000|2021-05-20 15:03:40|6323.1|6322.1|6323.3|6322.3|6323.6|6322.6|6322.8|6321.8|18
1621523030000|2021-05-20 15:03:50|6323.1|6322.1|6323.6|6322.6|6323.6|6322.6|6323.1|6322.1|20
1621523040000|2021-05-20 15:04:00|6323.8|6322.8|6324.1|6323.1|6324.1|6323.1|6323.6|6322.6|26
1621523050000|2021-05-20 15:04:10|6323.8|6322.8|6323.3|6322.3|6323.8|6322.8|6323.1|6322.1|8
1621523060000|2021-05-20 15:04:20|6323.6|6322.6|6323.3|6322.3|6323.6|6322.6|6323.1|6322.1|5
1621523070000|2021-05-20 15:04:30|6323.1|6322.1|6322.8|6321.8|6323.1|6322.1|6322.1|6321.1|31
1621523080000|2021-05-20 15:04:40|6322.6|6321.6|6322.6|6321.6|6322.8|6321.8|6322.1|6321.1|0
1621523090000|2021-05-20 15:04:50|6322.8|6321.8|6322.6|6321.6|6322.8|6321.8|6322.1|6321.1|4
1621523100000|2021-05-20 15:05:00|6322.1|6321.1|6322.3|6321.3|6322.6|6321.6|6322.1|6321.1|18
1621523110000|2021-05-20 15:05:10|6322.6|6321.6|6322.8|6321.8|6323.1|6322.1|6322.3|6321.3|6
1621523120000|2021-05-20 15:05:20|6323.1|6322.1|6323.1|6322.1|6323.1|6322.1|6322.8|6321.8|2
1621523130000|2021-05-20 15:05:30|6322.6|6321.6|6323.3|6322.3|6323.3|6322.3|6322.6|6321.6|8
1621523140000|2021-05-20 15:05:40|6323.6|6322.6|6323.3|6322.3|6323.6|6322.6|6323.1|6322.1|2
1621523150000|2021-05-20 15:05:50|6323.1|6322.1|6323.6|6322.6|6323.6|6322.6|6323.1|6322.1|3
1621523160000|2021-05-20 15:06:00|6323.3|6322.3|6322.8|6321.8|6323.6|6322.6|6322.6|6321.6|9
1621523170000|2021-05-20 15:06:10|6322.6|6321.6|6322.6|6321.6|6323.1|6322.1|6322.6|6321.6|5
1621523180000|2021-05-20 15:06:20|6322.3|6321.3|6322.3|6321.3|6322.6|6321.6|6322.3|6321.3|24
1621523190000|2021-05-20 15:06:30|6322.1|6321.1|6322.3|6321.3|6322.6|6321.6|6322.1|6321.1|4
1621523200000|2021-05-20 15:06:40|6322.1|6321.1|6322.3|6321.3|6322.6|6321.6|6322.1|6321.1|2
1621523210000|2021-05-20 15:06:50|6322.1|6321.1|6322.1|6321.1|6322.3|6321.3|6322.1|6321.1|2
1621523220000|2021-05-20 15:07:00|6321.6|6320.6|6321.6|6320.6|6321.8|6320.8|6321.6|6320.6|8
1621523230000|2021-05-20 15:07:10|6321.1|6320.1|6321.6|6320.6|6322.3|6321.3|6321.1|6320.1|27
1621523240000|2021-05-20 15:07:20|6321.8|6320.8|6322.1|6321.1|6322.1|6321.1|6321.6|6320.6|6
1621523250000|2021-05-20 15:07:30|6322.3|6321.3|6322.6|6321.6|6322.6|6321.6|6322.3|6321.3|1
1621523260000|2021-05-20 15:07:40|6322.8|6321.8|6321.8|6320.8|6322.8|6321.8|6321.6|6320.6|6
1621523270000|2021-05-20 15:07:50|6321.6|6320.6|6321.8|6320.8|6322.1|6321.1|6321.6|6320.6|8
1621523280000|2021-05-20 15:08:00|6322.1|6321.1|6321.8|6320.8|6322.1|6321.1|6321.6|6320.6|2
1621523290000|2021-05-20 15:08:10|6321.6|6320.6|6321.6|6320.6|6321.6|6320.6|6321.6|6320.6|33
1621523300000|2021-05-20 15:08:20|6321.8|6320.8|6321.8|6320.8|6321.8|6320.8|6321.6|6320.6|2
1621523310000|2021-05-20 15:08:30|6322.1|6321.1|6322.1|6321.1|6322.6|6321.6|6322.1|6321.1|16
1621523320000|2021-05-20 15:08:40|6322.3|6321.3|6322.6|6321.6|6322.6|6321.6|6322.1|6321.1|20
1621523330000|2021-05-20 15:08:50|6322.1|6321.1|6322.1|6321.1|6322.3|6321.3|6322.1|6321.1|7
1621523340000|2021-05-20 15:09:00|6322.6|6321.6|6322.6|6321.6|6322.6|6321.6|6322.6|6321.6|9
1621523350000|2021-05-20 15:09:10|6322.3|6321.3|6323.1|6322.1|6323.1|6322.1|6322.1|6321.1|13
1621523360000|2021-05-20 15:09:20|6323.3|6322.3|6323.1|6322.1|6323.6|6322.6|6323.1|6322.1|14
1621523370000|2021-05-20 15:09:30|6322.8|6321.8|6322.6|6321.6|6322.8|6321.8|6322.6|6321.6|4
1621523380000|2021-05-20 15:09:40|||||||||2
1621523390000|2021-05-20 15:09:50|||||||||1
1621523400000|2021-05-20 15:10:00|6322.8|6321.8|6322.6|6321.6|6323.1|6322.1|6322.6|6321.6|6
1621523410000|2021-05-20 15:10:10|6322.8|6321.8|6323.1|6322.1|6323.1|6322.1|6322.6|6321.6|27
1621523420000|2021-05-20 15:10:20|6322.8|6321.8|6323.6|6322.6|6323.6|6322.6|6322.8|6321.8|24
1621523430000|2021-05-20 15:10:30|6323.3|6322.3|6323.3|6322.3|6323.3|6322.3|6323.1|6322.1|8
1621523440000|2021-05-20 15:10:40|6323.6|6322.6|6324.1|6323.1|6324.1|6323.1|6323.6|6322.6|3
1621523450000|2021-05-20 15:10:50|6323.8|6322.8|6324.1|6323.1|6324.1|6323.1|6323.8|6322.8|23
1621523460000|2021-05-20 15:11:00|6324.3|6323.3|6324.1|6323.1|6324.3|6323.3|6324.1|6323.1|7
1621523470000|2021-05-20 15:11:10|6323.8|6322.8|6324.1|6323.1|6324.6|6323.6|6323.8|6322.8|35
1621523480000|2021-05-20 15:11:20|6324.3|6323.3|6323.6|6322.6|6324.3|6323.3|6323.6|6322.6|506
1621523490000|2021-05-20 15:11:30|6323.3|6322.3|6323.3|6322.3|6323.6|6322.6|6323.1|6322.1|122
1621523500000|2021-05-20 15:11:40|6323.6|6322.6|6323.6|6322.6|6323.6|6322.6|6323.6|6322.6|1
1621523510000|2021-05-20 15:11:50|6323.3|6322.3|6322.6|6321.6|6323.3|6322.3|6322.6|6321.6|9
1621523520000|2021-05-20 15:12:00|6322.8|6321.8|6322.8|6321.8|6323.1|6322.1|6322.6|6321.6|4
1621523530000|2021-05-20 15:12:10|6323.1|6322.1|6322.8|6321.8|6323.1|6322.1|6322.8|6321.8|5
1621523540000|2021-05-20 15:12:20|6323.1|6322.1|6323.1|6322.1|6323.1|6322.1|6323.1|6322.1|1
1621523550000|2021-05-20 15:12:30|6323.3|6322.3|6323.3|6322.3|6323.8|6322.8|6323.3|6322.3|18
1621523560000|2021-05-20 15:12:40|6323.1|6322.1|6323.6|6322.6|6324.1|6323.1|6323.1|6322.1|15
1621523570000|2021-05-20 15:12:50|6324.1|6323.1|6324.1|6323.1|6324.1|6323.1|6324.1|6323.1|6
1621523580000|2021-05-20 15:13:00|6323.8|6322.8|6323.6|6322.6|6323.8|6322.8|6323.6|6322.6|9
1621523590000|2021-05-20 15:13:10|6323.3|6322.3|6323.6|6322.6|6323.6|6322.6|6323.1|6322.1|12
1621523600000|2021-05-20 15:13:20|6323.3|6322.3|6323.3|6322.3|6323.3|6322.3|6323.1|6322.1|5
1621523610000|2021-05-20 15:13:30|6323.1|6322.1|6323.6|6322.6|6323.6|6322.6|6323.1|6322.1|4
1621523620000|2021-05-20 15:13:40|6323.3|6322.3|6322.8|6321.8|6323.3|6322.3|6322.6|6321.6|13
1621523630000|2021-05-20 15:13:50|6323.1|6322.1|6323.1|6322.1|6323.1|6322.1|6322.8|6321.8|1
1621523640000|2021-05-20 15:14:00|6323.3|6322.3|6323.1|6322.1|6323.3|6322.3|6323.1|6322.1|3
1621523650000|2021-05-20 15:14:10|6323.3|6322.3|6323.1|6322.1|6323.3|6322.3|6323.1|6322.1|5
1621523660000|2021-05-20 15:14:20|6322.6|6321.6|6322.3|6321.3|6322.6|6321.6|6322.1|6321.1|14
1621523670000|2021-05-20 15:14:30|6321.8|6320.8|6322.3|6321.3|6322.3|6321.3|6321.3|6320.3|15
1621523680000|2021-05-20 15:14:40|6322.1|6321.1|6321.1|6320.1|6322.1|6321.1|6320.8|6319.8|4
1621523690000|2021-05-20 15:14:50|6321.3|6320.3|6321.3|6320.3|6321.6|6320.6|6321.1|6320.1|10
1621523700000|2021-05-20 15:15:00|6321.6|6320.6|6322.1|6321.1|6322.1|6321.1|6321.6|6320.6|6
1621523710000|2021-05-20 15:15:10|6322.6|6321.6|6323.1|6322.1|6323.3|6322.3|6322.1|6321.1|64
1621523720000|2021-05-20 15:15:20|6323.6|6322.6|6323.6|6322.6|6323.6|6322.6|6323.6|6322.6|16
1621523730000|2021-05-20 15:15:30|6323.8|6322.8|6324.1|6323.1|6324.3|6323.3|6323.6|6322.6|19
1621523740000|2021-05-20 15:15:40|6323.6|6322.6|6323.6|6322.6|6323.6|6322.6|6323.6|6322.6|9
1621523750000|2021-05-20 15:15:50|6323.8|6322.8|6324.1|6323.1|6324.1|6323.1|6323.8|6322.8|4
1621523760000|2021-05-20 15:16:00|||||||||11
1621523770000|2021-05-20 15:16:10|||||||||1
1621523780000|2021-05-20 15:16:20|6323.8|6322.8|6323.6|6322.6|6323.8|6322.8|6323.1|6322.1|10
1621523790000|2021-05-20 15:16:30|6323.1|6322.1|6323.6|6322.6|6323.6|6322.6|6323.1|6322.1|9
1621523800000|2021-05-20 15:16:40|||||||||2
1621523810000|2021-05-20 15:16:50|||||||||1
1621523820000|2021-05-20 15:17:00|6323.8|6322.8|6323.8|6322.8|6324.1|6323.1|6323.6|6322.6|22
1621523830000|2021-05-20 15:17:10|6323.6|6322.6|6323.6|6322.6|6324.1|6323.1|6323.6|6322.6|4
1621523840000|2021-05-20 15:17:20|6323.8|6322.8|6324.1|6323.1|6324.1|6323.1|6323.6|6322.6|18
1621523850000|2021-05-20 15:17:30|6323.6|6322.6|6323.8|6322.8|6323.8|6322.8|6323.6|6322.6|9
1621523860000|2021-05-20 15:17:40|6324.1|6323.1|6324.1|6323.1|6324.1|6323.1|6323.6|6322.6|8
1621523870000|2021-05-20 15:17:50|6323.8|6322.8|6323.8|6322.8|6323.8|6322.8|6323.8|6322.8|27
1621523880000|2021-05-20 15:18:00|6323.6|6322.6|6324.3|6323.3|6324.6|6323.6|6323.6|6322.6|18
1621523890000|2021-05-20 15:18:10|6324.1|6323.1|6324.6|6323.6|6324.6|6323.6|6323.8|6322.8|28
1621523900000|2021-05-20 15:18:20|||||||||9
1621523910000|2021-05-20 15:18:30|||||||||1
1621523920000|2021-05-20 15:18:40|6324.1|6323.1|6324.1|6323.1|6324.1|6323.1|6324.1|6323.1|27
1621523930000|2021-05-20 15:18:50|6324.3|6323.3|6324.6|6323.6|6324.6|6323.6|6324.3|6323.3|5
1621523940000|2021-05-20 15:19:00|6324.3|6323.3|6324.1|6323.1|6324.6|6323.6|6324.1|6323.1|3
1621523950000|2021-05-20 15:19:10|6324.3|6323.3|6324.1|6323.1|6324.6|6323.6|6324.1|6323.1|4
1621523960000|2021-05-20 15:19:20|6324.3|6323.3|6324.1|6323.1|6324.3|6323.3|6324.1|6323.1|7
1621523970000|2021-05-20 15:19:30|6324.3|6323.3|6324.1|6323.1|6324.3|6323.3|6324.1|6323.1|5
1621523980000|2021-05-20 15:19:40|6324.3|6323.3|6324.1|6323.1|6324.3|6323.3|6324.1|6323.1|7
1621523990000|2021-05-20 15:19:50|6324.3|6323.3|6324.3|6323.3|6324.6|6323.6|6324.3|6323.3|13
1621524000000|2021-05-20 15:20:00|6324.6|6323.6|6325.3|6324.3|6325.6|6324.6|6324.1|6323.1|23
1621524010000|2021-05-20 15:20:10|6325.1|6324.1|6325.6|6324.6|6325.6|6324.6|6325.1|6324.1|13
1621524020000|2021-05-20 15:20:20|6326.1|6325.1|6325.1|6324.1|6326.1|6325.1|6325.1|6324.1|33
1621524030000|2021-05-20 15:20:30|6325.3|6324.3|6325.3|6324.3|6325.6|6324.6|6325.1|6324.1|8
1621524040000|2021-05-20 15:20:40|6325.6|6324.6|6325.1|6324.1|6325.6|6324.6|6325.1|6324.1|4
1621524050000|2021-05-20 15:20:50|6325.3|6324.3|6325.3|6324.3|6325.6|6324.6|6325.3|6324.3|8
1621524060000|2021-05-20 15:21:00|6325.6|6324.6|6326.1|6325.1|6326.3|6325.3|6325.6|6324.6|18
1621524070000|2021-05-20 15:21:10|6326.3|6325.3|6326.3|6325.3|6326.6|6325.6|6326.1|6325.1|10
1621524080000|2021-05-20 15:21:20|6326.1|6325.1|6326.3|6325.3|6326.3|6325.3|6326.1|6325.1|5
1621524090000|2021-05-20 15:21:30|6326.6|6325.6|6326.6|6325.6|6326.6|6325.6|6326.1|6325.1|6
1621524100000|2021-05-20 15:21:40|6327.1|6326.1|6326.6|6325.6|6327.1|6326.1|6326.6|6325.6|12
1621524110000|2021-05-20 15:21:50|6326.8|6325.8|6326.6|6325.6|6326.8|6325.8|6326.6|6325.6|1
1621524120000|2021-05-20 15:22:00|6326.8|6325.8|6327.3|6326.3|6327.6|6326.6|6326.8|6325.8|267
1621524130000|2021-05-20 15:22:10|6327.6|6326.6|6328.1|6327.1|6328.1|6327.1|6327.3|6326.3|25
1621524140000|2021-05-20 15:22:20|6327.8|6326.8|6328.6|6327.6|6328.6|6327.6|6327.8|6326.8|15
1621524150000|2021-05-20 15:22:30|6328.8|6327.8|6328.8|6327.8|6328.8|6327.8|6328.6|6327.6|7
1621524160000|2021-05-20 15:22:40|6328.6|6327.6|6328.6|6327.6|6328.8|6327.8|6328.6|6327.6|0
1621524170000|2021-05-20 15:22:50|6328.8|6327.8|6329.1|6328.1|6329.1|6328.1|6328.6|6327.6|23
1621524180000|2021-05-20 15:23:00|6328.8|6327.8|6328.8|6327.8|6329.1|6328.1|6328.6|6327.6|25
1621524190000|2021-05-20 15:23:10|6329.1|6328.1|6328.8|6327.8|6329.1|6328.1|6328.6|6327.6|6
1621524200000|2021-05-20 15:23:20|6329.1|6328.1|6328.3|6327.3|6329.1|6328.1|6328.1|6327.1|12
1621524210000|2021-05-20 15:23:30|6328.6|6327.6|6328.8|6327.8|6328.8|6327.8|6328.1|6327.1|7
1621524220000|2021-05-20 15:23:40|6329.1|6328.1|6329.3|6328.3|6329.8|6328.8|6329.1|6328.1|131
1621524230000|2021-05-20 15:23:50|6329.6|6328.6|6329.3|6328.3|6329.6|6328.6|6329.1|6328.1|3
1621524240000|2021-05-20 15:24:00|6329.6|6328.6|6329.6|6328.6|6330.1|6329.1|6329.3|6328.3|18
1621524250000|2021-05-20 15:24:10|6329.8|6328.8|6329.6|6328.6|6330.1|6329.1|6329.6|6328.6|10
1621524260000|2021-05-20 15:24:20|6329.1|6328.1|6329.3|6328.3|6329.3|6328.3|6329.1|6328.1|13
1621524270000|2021-05-20 15:24:30|6329.6|6328.6|6330.1|6329.1|6330.1|6329.1|6329.3|6328.3|17
1621524280000|2021-05-20 15:24:40|6329.8|6328.8|6329.1|6328.1|6330.1|6329.1|6329.1|6328.1|8
1621524290000|2021-05-20 15:24:50|6328.6|6327.6|6328.6|6327.6|6328.6|6327.6|6328.6|6327.6|6
1621524300000|2021-05-20 15:25:00|6329.1|6328.1|6329.3|6328.3|6329.6|6328.6|6329.1|6328.1|12
1621524310000|2021-05-20 15:25:10|6329.6|6328.6|6329.6|6328.6|6330.1|6329.1|6329.6|6328.6|20
1621524320000|2021-05-20 15:25:20|6329.8|6328.8|6330.3|6329.3|6330.6|6329.6|6329.6|6328.6|7
1621524330000|2021-05-20 15:25:30|6330.1|6329.1|6330.1|6329.1|6330.6|6329.6|6330.1|6329.1|10
1621524340000|2021-05-20 15:25:40|6330.6|6329.6|6330.3|6329.3|6331.1|6330.1|6330.3|6329.3|68
1621524350000|2021-05-20 15:25:50|6330.6|6329.6|6330.8|6329.8|6331.3|6330.3|6330.6|6329.6|12
1621524360000|2021-05-20 15:26:00|6331.1|6330.1|6332.1|6331.1|6332.1|6331.1|6331.1|6330.1|14
1621524370000|2021-05-20 15:26:10|6331.8|6330.8|6333.1|6332.1|6333.1|6332.1|6331.8|6330.8|17
1621524380000|2021-05-20 15:26:20|6333.3|6332.3|6333.6|6332.6|6334.1|6333.1|6333.3|6332.3|18
1621524390000|2021-05-20 15:26:30|6333.3|6332.3|6333.8|6332.8|6333.8|6332.8|6333.1|6332.1|9
1621524400000|2021-05-20 15:26:40|6333.6|6332.6|6333.1|6332.1|6334.1|6333.1|6332.6|6331.6|21
1621524410000|2021-05-20 15:26:50|6333.6|6332.6|6334.3|6333.3|6334.8|6333.8|6333.6|6332.6|32
1621524420000|2021-05-20 15:27:00|6334.6|6333.6|6334.3|6333.3|6335.1|6334.1|6334.1|6333.1|40
1621524430000|2021-05-20 15:27:10|6334.6|6333.6|6334.6|6333.6|6334.6|6333.6|6334.6|6333.6|21
1621524440000|2021-05-20 15:27:20|6335.1|6334.1|6335.1|6334.1|6335.1|6334.1|6335.1|6334.1|8
1621524450000|2021-05-20 15:27:30|6335.6|6334.6|6335.1|6334.1|6335.6|6334.6|6335.1|6334.1|20
1621524460000|2021-05-20 15:27:40|6335.3|6334.3|6336.3|6335.3|6336.3|6335.3|6335.3|6334.3|11
1621524470000|2021-05-20 15:27:50|6336.1|6335.1|6335.1|6334.1|6336.3|6335.3|6335.1|6334.1|21
1621524480000|2021-05-20 15:28:00|6335.3|6334.3|6335.1|6334.1|6335.6|6334.6|6335.1|6334.1|7
1621524490000|2021-05-20 15:28:10|||||||||6
1621524500000|2021-05-20 15:28:20|6334.6|6333.6|6335.1|6334.1|6335.1|6334.1|6334.6|6333.6|16
1621524510000|2021-05-20 15:28:30|6335.3|6334.3|6336.6|6335.6|6336.8|6335.8|6335.1|6334.1|81
1621524520000|2021-05-20 15:28:40|6337.1|6336.1|6337.3|6336.3|6338.1|6337.1|6336.8|6335.8|56
1621524530000|2021-05-20 15:28:50|6337.1|6336.1|6337.8|6336.8|6338.1|6337.1|6337.1|6336.1|13
1621524540000|2021-05-20 15:29:00|6338.1|6337.1|6338.1|6337.1|6338.6|6337.6|6337.6|6336.6|48
1621524550000|2021-05-20 15:29:10|6338.6|6337.6|6338.6|6337.6|6338.8|6337.8|6338.1|6337.1|60
1621524560000|2021-05-20 15:29:20|6338.3|6337.3|6337.6|6336.6|6338.3|6337.3|6337.6|6336.6|30
1621524570000|2021-05-20 15:29:30|||||||||17
1621524580000|2021-05-20 15:29:40|6337.8|6336.8|6339.6|6338.6|6339.6|6338.6|6337.8|6336.8|22
1621524590000|2021-05-20 15:29:50|6340.1|6339.1|6338.8|6337.8|6340.1|6339.1|6338.6|6337.6|46
1621524600000|2021-05-20 15:30:00|6338.6|6337.6|6340.1|6338.1|6340.1|6338.1|6338.6|6336.6|140
1621524610000|2021-05-20 15:30:10|6339.6|6337.6|6341.1|6339.1|6341.1|6339.1|6339.6|6337.6|43
1621524620000|2021-05-20 15:30:20|6340.6|6338.6|6341.1|6339.1|6341.3|6339.3|6340.6|6338.6|16
1621524630000|2021-05-20 15:30:30|6340.8|6338.8|6341.6|6339.6|6341.6|6339.6|6340.8|6338.8|13
1621524640000|2021-05-20 15:30:40|6342.1|6340.1|6343.1|6341.1|6343.3|6341.3|6342.1|6340.1|99
1621524650000|2021-05-20 15:30:50|6343.6|6341.6|6344.6|6342.6|6344.6|6342.6|6343.1|6341.1|31
1621524660000|2021-05-20 15:31:00|6344.3|6342.3|6343.6|6341.6|6344.3|6342.3|6343.6|6341.6|31
1621524670000|2021-05-20 15:31:10|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|23
1621524680000|2021-05-20 15:31:20|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6341.6|6339.6|73
1621524690000|2021-05-20 15:31:30|6341.8|6339.8|6342.6|6340.6|6342.6|6340.6|6341.6|6339.6|50
1621524700000|2021-05-20 15:31:40|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|22
1621524710000|2021-05-20 15:31:50|6342.8|6340.8|6344.1|6342.1|6344.1|6342.1|6342.8|6340.8|26
1621524720000|2021-05-20 15:32:00|6343.8|6341.8|6343.3|6341.3|6344.3|6342.3|6343.3|6341.3|14
1621524730000|2021-05-20 15:32:10|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6342.1|6340.1|28
1621524740000|2021-05-20 15:32:20|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6342.3|6340.3|80
1621524750000|2021-05-20 15:32:30|6343.8|6341.8|6343.8|6341.8|6345.1|6343.1|6343.6|6341.6|19
1621524760000|2021-05-20 15:32:40|6343.6|6341.6|6345.3|6343.3|6345.3|6343.3|6343.6|6341.6|6
1621524770000|2021-05-20 15:32:50|6345.1|6343.1|6344.1|6342.1|6345.3|6343.3|6343.6|6341.6|63
1621524780000|2021-05-20 15:33:00|6343.6|6341.6|6345.3|6343.3|6345.3|6343.3|6343.6|6341.6|281
1621524790000|2021-05-20 15:33:10|6345.1|6343.1|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|251
1621524800000|2021-05-20 15:33:20|6345.6|6343.6|6345.1|6343.1|6345.6|6343.6|6345.1|6343.1|341
1621524810000|2021-05-20 15:33:30|6345.6|6343.6|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|52
1621524820000|2021-05-20 15:33:40|6345.6|6343.6|6345.1|6343.1|6346.1|6344.1|6344.6|6342.6|14
1621524830000|2021-05-20 15:33:50|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6343.6|6341.6|28
1621524840000|2021-05-20 15:34:00|6345.1|6343.1|6344.1|6342.1|6345.1|6343.1|6343.8|6341.8|5
1621524850000|2021-05-20 15:34:10|6344.3|6342.3|6343.8|6341.8|6345.1|6343.1|6343.6|6341.6|46
1621524860000|2021-05-20 15:34:20|6343.6|6341.6|6343.1|6341.1|6344.1|6342.1|6342.6|6340.6|67
1621524870000|2021-05-20 15:34:30|6342.6|6340.6|6342.1|6340.1|6342.6|6340.6|6342.1|6340.1|35
1621524880000|2021-05-20 15:34:40|6342.6|6340.6|6345.6|6343.6|6345.6|6343.6|6342.1|6340.1|98
1621524890000|2021-05-20 15:34:50|6345.8|6343.8|6346.1|6344.1|6347.1|6345.1|6345.6|6343.6|320
1621524900000|2021-05-20 15:35:00|6345.6|6343.6|6346.8|6344.8|6347.6|6345.6|6345.1|6343.1|408
1621524910000|2021-05-20 15:35:10|6347.3|6345.3|6347.6|6345.6|6347.8|6345.8|6346.3|6344.3|44
1621524920000|2021-05-20 15:35:20|6347.1|6345.1|6349.1|6347.1|6349.1|6347.1|6347.1|6345.1|116
1621524930000|2021-05-20 15:35:30|6348.8|6346.8|6348.1|6346.1|6349.1|6347.1|6347.8|6345.8|125
1621524940000|2021-05-20 15:35:40|6347.8|6345.8|6347.3|6345.3|6348.1|6346.1|6347.1|6345.1|15
1621524950000|2021-05-20 15:35:50|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|1
1621524960000|2021-05-20 15:36:00|6347.1|6345.1|6347.1|6345.1|6347.3|6345.3|6346.6|6344.6|15
1621524970000|2021-05-20 15:36:10|6346.8|6344.8|6345.6|6343.6|6346.8|6344.8|6345.6|6343.6|20
1621524980000|2021-05-20 15:36:20|6345.3|6343.3|6346.1|6344.1|6346.6|6344.6|6345.1|6343.1|49
1621524990000|2021-05-20 15:36:30|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|44
1621525000000|2021-05-20 15:36:40|6346.8|6344.8|6347.3|6345.3|6347.6|6345.6|6346.6|6344.6|26
1621525010000|2021-05-20 15:36:50|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|11
1621525020000|2021-05-20 15:37:00|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6346.8|6344.8|15
1621525030000|2021-05-20 15:37:10|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|6
1621525040000|2021-05-20 15:37:20|6347.6|6345.6|6347.1|6345.1|6347.6|6345.6|6346.8|6344.8|1
1621525050000|2021-05-20 15:37:30|6347.6|6345.6|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|35
1621525060000|2021-05-20 15:37:40|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|77
1621525070000|2021-05-20 15:37:50|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.8|6345.8|6
1621525080000|2021-05-20 15:38:00|6348.3|6346.3|6349.6|6347.6|6349.6|6347.6|6348.3|6346.3|23
1621525090000|2021-05-20 15:38:10|||||||||1
1621525100000|2021-05-20 15:38:20|6349.3|6347.3|6349.3|6347.3|6349.3|6347.3|6349.3|6347.3|10
1621525110000|2021-05-20 15:38:30|6349.1|6347.1|6349.1|6347.1|6349.3|6347.3|6349.1|6347.1|0
1621525120000|2021-05-20 15:38:40|6349.6|6347.6|6349.6|6347.6|6349.8|6347.8|6349.6|6347.6|18
1621525130000|2021-05-20 15:38:50|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6349.6|6347.6|21
1621525140000|2021-05-20 15:39:00|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|9
1621525150000|2021-05-20 15:39:10|6349.6|6347.6|6349.6|6347.6|6349.8|6347.8|6349.6|6347.6|13
1621525160000|2021-05-20 15:39:20|6349.1|6347.1|6349.6|6347.6|6349.6|6347.6|6349.1|6347.1|3
1621525170000|2021-05-20 15:39:30|6349.3|6347.3|6349.1|6347.1|6349.3|6347.3|6349.1|6347.1|4
1621525180000|2021-05-20 15:39:40|||||||||4
1621525190000|2021-05-20 15:39:50|6349.3|6347.3|6349.8|6347.8|6350.1|6348.1|6349.3|6347.3|4
1621525200000|2021-05-20 15:40:00|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6348.6|6346.6|9
1621525210000|2021-05-20 15:40:10|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|8
1621525220000|2021-05-20 15:40:20|6349.1|6347.1|6348.1|6346.1|6349.3|6347.3|6348.1|6346.1|8
1621525230000|2021-05-20 15:40:30|6348.6|6346.6|6348.8|6346.8|6349.1|6347.1|6348.6|6346.6|24
1621525240000|2021-05-20 15:40:40|6348.6|6346.6|6349.1|6347.1|6349.1|6347.1|6348.6|6346.6|2
1621525250000|2021-05-20 15:40:50|6348.8|6346.8|6348.8|6346.8|6349.6|6347.6|6348.8|6346.8|11
1621525260000|2021-05-20 15:41:00|6349.1|6347.1|6348.1|6346.1|6349.1|6347.1|6348.1|6346.1|3
1621525270000|2021-05-20 15:41:10|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|18
1621525280000|2021-05-20 15:41:20|6348.6|6346.6|6347.8|6345.8|6348.6|6346.6|6347.8|6345.8|5
1621525290000|2021-05-20 15:41:30|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6348.1|6346.1|5
1621525300000|2021-05-20 15:41:40|||||||||1
1621525310000|2021-05-20 15:41:50|6348.3|6346.3|6348.3|6346.3|6348.6|6346.6|6348.3|6346.3|2
1621525320000|2021-05-20 15:42:00|6348.6|6346.6|6349.3|6347.3|6349.6|6347.6|6348.3|6346.3|19
1621525330000|2021-05-20 15:42:10|6349.6|6347.6|6351.3|6349.3|6351.3|6349.3|6349.6|6347.6|24
1621525340000|2021-05-20 15:42:20|6351.6|6349.6|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|156
1621525350000|2021-05-20 15:42:30|6351.1|6349.1|6350.1|6348.1|6351.1|6349.1|6350.1|6348.1|28
1621525360000|2021-05-20 15:42:40|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|4
1621525370000|2021-05-20 15:42:50|6350.3|6348.3|6350.6|6348.6|6350.8|6348.8|6350.1|6348.1|17
1621525380000|2021-05-20 15:43:00|6350.8|6348.8|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|5
1621525390000|2021-05-20 15:43:10|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.6|6348.6|0
1621525400000|2021-05-20 15:43:20|6350.6|6348.6|6350.8|6348.8|6351.1|6349.1|6350.1|6348.1|20
1621525410000|2021-05-20 15:43:30|6351.1|6349.1|6352.3|6350.3|6352.3|6350.3|6351.1|6349.1|28
1621525420000|2021-05-20 15:43:40|6352.1|6350.1|6351.6|6349.6|6352.1|6350.1|6351.6|6349.6|25
1621525430000|2021-05-20 15:43:50|6351.8|6349.8|6351.6|6349.6|6351.8|6349.8|6351.1|6349.1|3
1621525440000|2021-05-20 15:44:00|6351.3|6349.3|6350.6|6348.6|6351.6|6349.6|6350.6|6348.6|10
1621525450000|2021-05-20 15:44:10|6350.8|6348.8|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|2
1621525460000|2021-05-20 15:44:20|6350.6|6348.6|6351.6|6349.6|6351.6|6349.6|6350.6|6348.6|13
1621525480000|2021-05-20 15:44:40|6351.8|6349.8|6352.3|6350.3|6352.6|6350.6|6351.8|6349.8|34
1621525490000|2021-05-20 15:44:50|6352.1|6350.1|6352.1|6350.1|6352.6|6350.6|6352.1|6350.1|36
1621525500000|2021-05-20 15:45:00|6352.3|6350.3|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|36
1621525510000|2021-05-20 15:45:10|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6352.1|6350.1|5
1621525520000|2021-05-20 15:45:20|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|6
1621525530000|2021-05-20 15:45:30|6354.1|6352.1|6353.6|6351.6|6354.1|6352.1|6353.6|6351.6|4
1621525540000|2021-05-20 15:45:40|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6352.1|6350.1|41
1621525550000|2021-05-20 15:45:50|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1621525560000|2021-05-20 15:46:00|6353.1|6351.1|6351.8|6349.8|6353.1|6351.1|6351.8|6349.8|13
1621525570000|2021-05-20 15:46:10|6352.1|6350.1|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|5
1621525580000|2021-05-20 15:46:20|6352.1|6350.1|6352.3|6350.3|6352.3|6350.3|6352.1|6350.1|4
1621525590000|2021-05-20 15:46:30|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|0
1621525600000|2021-05-20 15:46:40|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|1
1621525610000|2021-05-20 15:46:50|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|2
1621525620000|2021-05-20 15:47:00|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|1
1621525630000|2021-05-20 15:47:10|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|1
1621525640000|2021-05-20 15:47:20|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.3|6351.3|0
1621525650000|2021-05-20 15:47:30|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|1
1621525660000|2021-05-20 15:47:40|6353.3|6351.3|6354.1|6352.1|6354.1|6352.1|6353.1|6351.1|30
1621525670000|2021-05-20 15:47:50|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|6
1621525680000|2021-05-20 15:48:00|6354.3|6352.3|6353.6|6351.6|6354.3|6352.3|6353.6|6351.6|24
1621525690000|2021-05-20 15:48:10|6353.3|6351.3|6353.8|6351.8|6353.8|6351.8|6353.3|6351.3|16
1621525700000|2021-05-20 15:48:20|6353.6|6351.6|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|0
1621525710000|2021-05-20 15:48:30|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|1
1621525720000|2021-05-20 15:48:40|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621525730000|2021-05-20 15:48:50|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|1
1621525750000|2021-05-20 15:49:10|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|10
1621525760000|2021-05-20 15:49:20|||||||||4
1621525790000|2021-05-20 15:49:50|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|21
1621525800000|2021-05-20 15:50:00|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|6
1621525810000|2021-05-20 15:50:10|6353.6|6351.6|6354.1|6352.1|6354.1|6352.1|6353.6|6351.6|15
1621525820000|2021-05-20 15:50:20|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6353.8|6351.8|19
1621525830000|2021-05-20 15:50:30|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|0
1621525840000|2021-05-20 15:50:40|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|0
1621525850000|2021-05-20 15:50:50|6354.1|6352.1|6354.6|6352.6|6354.6|6352.6|6354.1|6352.1|216
1621525860000|2021-05-20 15:51:00|||||||||1
1621525880000|2021-05-20 15:51:20|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|11
1621525890000|2021-05-20 15:51:30|6354.6|6352.6|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|9
1621525900000|2021-05-20 15:51:40|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|10
1621525910000|2021-05-20 15:51:50|6354.3|6352.3|6354.1|6352.1|6354.3|6352.3|6354.1|6352.1|0
1621525920000|2021-05-20 15:52:00|6353.6|6351.6|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|13
1621525930000|2021-05-20 15:52:10|6352.6|6350.6|6351.6|6349.6|6352.6|6350.6|6351.6|6349.6|58
1621525940000|2021-05-20 15:52:20|6351.3|6349.3|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|18
1621525950000|2021-05-20 15:52:30|6350.6|6348.6|6350.6|6348.6|6351.1|6349.1|6350.6|6348.6|32
1621525960000|2021-05-20 15:52:40|6350.1|6348.1|6351.1|6349.1|6351.1|6349.1|6349.6|6347.6|47
1621525970000|2021-05-20 15:52:50|6350.8|6348.8|6350.6|6348.6|6351.1|6349.1|6350.6|6348.6|33
1621525980000|2021-05-20 15:53:00|6350.8|6348.8|6350.1|6348.1|6350.8|6348.8|6350.1|6348.1|29
1621525990000|2021-05-20 15:53:10|6349.6|6347.6|6350.3|6348.3|6350.3|6348.3|6349.6|6347.6|14
1621526000000|2021-05-20 15:53:20|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|0
1621526010000|2021-05-20 15:53:30|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|25
1621526020000|2021-05-20 15:53:40|6349.1|6347.1|6349.1|6347.1|6349.3|6347.3|6349.1|6347.1|0
1621526030000|2021-05-20 15:53:50|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|4
1621526040000|2021-05-20 15:54:00|6349.6|6347.6|6349.6|6347.6|6350.1|6348.1|6348.6|6346.6|19
1621526050000|2021-05-20 15:54:10|6349.1|6347.1|6350.1|6348.1|6350.3|6348.3|6349.1|6347.1|3
1621526060000|2021-05-20 15:54:20|6349.6|6347.6|6349.6|6347.6|6349.8|6347.8|6349.6|6347.6|2
1621526070000|2021-05-20 15:54:30|6349.3|6347.3|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|3
1621526080000|2021-05-20 15:54:40|6349.1|6347.1|6349.3|6347.3|6349.3|6347.3|6349.1|6347.1|8
1621526090000|2021-05-20 15:54:50|6349.1|6347.1|6349.8|6347.8|6350.1|6348.1|6349.1|6347.1|13
1621526100000|2021-05-20 15:55:00|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6349.6|6347.6|0
1621526110000|2021-05-20 15:55:10|6349.8|6347.8|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|5
1621526120000|2021-05-20 15:55:20|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|8
1621526130000|2021-05-20 15:55:30|6350.3|6348.3|6350.3|6348.3|6350.3|6348.3|6349.6|6347.6|11
1621526140000|2021-05-20 15:55:40|6350.1|6348.1|6350.3|6348.3|6350.6|6348.6|6350.1|6348.1|0
1621526150000|2021-05-20 15:55:50|6350.6|6348.6|6349.6|6347.6|6350.6|6348.6|6349.6|6347.6|4
1621526160000|2021-05-20 15:56:00|6349.8|6347.8|6350.3|6348.3|6350.3|6348.3|6349.8|6347.8|2
1621526170000|2021-05-20 15:56:10|6350.6|6348.6|6349.8|6347.8|6350.6|6348.6|6349.6|6347.6|2
1621526180000|2021-05-20 15:56:20|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6349.1|6347.1|12
1621526190000|2021-05-20 15:56:30|6349.3|6347.3|6349.8|6347.8|6350.1|6348.1|6349.3|6347.3|1
1621526200000|2021-05-20 15:56:40|6350.1|6348.1|6350.6|6348.6|6350.6|6348.6|6350.1|6348.1|0
1621526210000|2021-05-20 15:56:50|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|4
1621526220000|2021-05-20 15:57:00|6350.3|6348.3|6350.3|6348.3|6350.3|6348.3|6350.1|6348.1|4
1621526230000|2021-05-20 15:57:10|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6349.6|6347.6|1
1621526250000|2021-05-20 15:57:30|6350.3|6348.3|6350.1|6348.1|6350.6|6348.6|6350.1|6348.1|1
1621526280000|2021-05-20 15:58:00|6350.3|6348.3|6350.1|6348.1|6350.6|6348.6|6350.1|6348.1|2
1621526290000|2021-05-20 15:58:10|6350.3|6348.3|6350.6|6348.6|6350.6|6348.6|6350.3|6348.3|25
1621526300000|2021-05-20 15:58:20|6350.8|6348.8|6349.6|6347.6|6350.8|6348.8|6349.1|6347.1|31
1621526310000|2021-05-20 15:58:30|6349.3|6347.3|6349.1|6347.1|6349.3|6347.3|6348.6|6346.6|3
1621526330000|2021-05-20 15:58:50|6348.8|6346.8|6348.8|6346.8|6349.1|6347.1|6348.6|6346.6|2
1621526340000|2021-05-20 15:59:00|6348.6|6346.6|6348.8|6346.8|6348.8|6346.8|6348.6|6346.6|1
1621526350000|2021-05-20 15:59:10|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6348.1|6346.1|1
1621526360000|2021-05-20 15:59:20|6348.6|6346.6|6347.8|6345.8|6348.6|6346.6|6347.8|6345.8|10
1621526370000|2021-05-20 15:59:30|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|0
1621526380000|2021-05-20 15:59:40|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|3
1621526390000|2021-05-20 15:59:50|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.8|6345.8|408
1621526400000|2021-05-20 16:00:00|6348.3|6346.3|6347.6|6345.6|6348.6|6346.6|6347.6|6345.6|29
1621526410000|2021-05-20 16:00:10|6347.3|6345.3|6346.6|6344.6|6347.6|6345.6|6346.3|6344.3|3
1621526420000|2021-05-20 16:00:20|6346.1|6344.1|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|7
1621526430000|2021-05-20 16:00:30|6346.1|6344.1|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|2
1621526440000|2021-05-20 16:00:40|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|2
1621526450000|2021-05-20 16:00:50|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|4
1621526460000|2021-05-20 16:01:00|6346.1|6344.1|6345.1|6343.1|6346.1|6344.1|6345.1|6343.1|19
1621526470000|2021-05-20 16:01:10|6345.3|6343.3|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|1003
1621526480000|2021-05-20 16:01:20|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.1|6343.1|3
1621526490000|2021-05-20 16:01:30|6345.1|6343.1|6344.6|6342.6|6345.1|6343.1|6344.1|6342.1|9
1621526500000|2021-05-20 16:01:40|6344.1|6342.1|6343.6|6341.6|6344.1|6342.1|6343.6|6341.6|7
1621526510000|2021-05-20 16:01:50|6343.3|6341.3|6343.1|6341.1|6343.6|6341.6|6343.1|6341.1|4
1621526520000|2021-05-20 16:02:00|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.3|6340.3|19
1621526530000|2021-05-20 16:02:10|6342.3|6340.3|6342.6|6340.6|6342.6|6340.6|6342.1|6340.1|17
1621526540000|2021-05-20 16:02:20|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|1
1621526550000|2021-05-20 16:02:30|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.1|6340.1|0
1621526560000|2021-05-20 16:02:40|6343.1|6341.1|6343.3|6341.3|6343.6|6341.6|6342.8|6340.8|17
1621526570000|2021-05-20 16:02:50|6343.1|6341.1|6342.6|6340.6|6343.3|6341.3|6342.3|6340.3|2
1621526580000|2021-05-20 16:03:00|6342.3|6340.3|6343.1|6341.1|6343.6|6341.6|6342.3|6340.3|0
1621526590000|2021-05-20 16:03:10|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.1|6341.1|110
1621526600000|2021-05-20 16:03:20|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|7
1621526610000|2021-05-20 16:03:30|6344.1|6342.1|6344.6|6342.6|6344.6|6342.6|6344.1|6342.1|7
1621526620000|2021-05-20 16:03:40|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|10
1621526630000|2021-05-20 16:03:50|6344.1|6342.1|6344.6|6342.6|6344.6|6342.6|6343.8|6341.8|0
1621526640000|2021-05-20 16:04:00|6344.3|6342.3|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|2
1621526650000|2021-05-20 16:04:10|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6344.1|6342.1|3
1621526660000|2021-05-20 16:04:20|6344.1|6342.1|6344.3|6342.3|6344.6|6342.6|6344.1|6342.1|0
1621526670000|2021-05-20 16:04:30|6344.1|6342.1|6344.3|6342.3|6344.6|6342.6|6344.1|6342.1|7
1621526680000|2021-05-20 16:04:40|6344.1|6342.1|6343.6|6341.6|6344.1|6342.1|6343.6|6341.6|1
1621526690000|2021-05-20 16:04:50|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|1
1621526700000|2021-05-20 16:05:00|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|6
1621526710000|2021-05-20 16:05:10|6343.1|6341.1|6343.1|6341.1|6343.3|6341.3|6342.8|6340.8|0
1621526720000|2021-05-20 16:05:20|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|2
1621526730000|2021-05-20 16:05:30|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|1
1621526750000|2021-05-20 16:05:50|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.8|6340.8|0
1621526760000|2021-05-20 16:06:00|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|1
1621526770000|2021-05-20 16:06:10|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.8|6340.8|1
1621526780000|2021-05-20 16:06:20|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|0
1621526800000|2021-05-20 16:06:40|6342.3|6340.3|6342.1|6340.1|6342.6|6340.6|6342.1|6340.1|37
1621526810000|2021-05-20 16:06:50|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.3|6340.3|9
1621526820000|2021-05-20 16:07:00|6342.8|6340.8|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|6
1621526830000|2021-05-20 16:07:10|6342.8|6340.8|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|28
1621526840000|2021-05-20 16:07:20|6342.8|6340.8|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|0
1621526850000|2021-05-20 16:07:30|6342.8|6340.8|6343.1|6341.1|6343.1|6341.1|6342.8|6340.8|0
1621526860000|2021-05-20 16:07:40|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|10
1621526870000|2021-05-20 16:07:50|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|2
1621526880000|2021-05-20 16:08:00|6343.3|6341.3|6342.8|6340.8|6343.6|6341.6|6342.8|6340.8|27
1621526890000|2021-05-20 16:08:10|6343.1|6341.1|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|1
1621526900000|2021-05-20 16:08:20|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|8
1621526910000|2021-05-20 16:08:30|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|1
1621526920000|2021-05-20 16:08:40|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|0
1621526930000|2021-05-20 16:08:50|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1621526940000|2021-05-20 16:09:00|6343.8|6341.8|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|2
1621526950000|2021-05-20 16:09:10|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6343.8|6341.8|0
1621526960000|2021-05-20 16:09:20|6344.3|6342.3|6343.8|6341.8|6344.3|6342.3|6343.8|6341.8|0
1621526970000|2021-05-20 16:09:30|6344.1|6342.1|6343.6|6341.6|6344.1|6342.1|6343.3|6341.3|0
1621526980000|2021-05-20 16:09:40|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|0
1621526990000|2021-05-20 16:09:50|6343.1|6341.1|6342.8|6340.8|6343.3|6341.3|6342.8|6340.8|0
1621527000000|2021-05-20 16:10:00|6342.6|6340.6|6343.3|6341.3|6343.6|6341.6|6342.6|6340.6|1
1621527010000|2021-05-20 16:10:10|6343.1|6341.1|6342.8|6340.8|6343.6|6341.6|6342.8|6340.8|0
1621527020000|2021-05-20 16:10:20|6342.6|6340.6|6343.3|6341.3|6343.6|6341.6|6342.6|6340.6|6
1621527030000|2021-05-20 16:10:30|6343.1|6341.1|6342.8|6340.8|6343.3|6341.3|6342.8|6340.8|0
1621527040000|2021-05-20 16:10:40|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.8|6340.8|0
1621527050000|2021-05-20 16:10:50|6342.6|6340.6|6343.1|6341.1|6343.6|6341.6|6342.6|6340.6|1
1621527060000|2021-05-20 16:11:00|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|1
1621527070000|2021-05-20 16:11:10|6343.1|6341.1|6343.6|6341.6|6343.6|6341.6|6343.1|6341.1|6
1621527080000|2021-05-20 16:11:20|||||||||3
1621527090000|2021-05-20 16:11:30|6344.1|6342.1|6343.8|6341.8|6344.3|6342.3|6343.8|6341.8|2
1621527100000|2021-05-20 16:11:40|6343.6|6341.6|6344.1|6342.1|6344.1|6342.1|6343.6|6341.6|0
1621527110000|2021-05-20 16:11:50|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|4
1621527120000|2021-05-20 16:12:00|6344.6|6342.6|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|1
1621527130000|2021-05-20 16:12:10|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|0
1621527140000|2021-05-20 16:12:20|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|2
1621527150000|2021-05-20 16:12:30|6344.6|6342.6|6344.6|6342.6|6344.8|6342.8|6344.1|6342.1|1
1621527160000|2021-05-20 16:12:40|6344.8|6342.8|6345.1|6343.1|6345.3|6343.3|6344.8|6342.8|1
1621527170000|2021-05-20 16:12:50|6344.6|6342.6|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|1
1621527180000|2021-05-20 16:13:00|6344.8|6342.8|6344.1|6342.1|6344.8|6342.8|6344.1|6342.1|1
1621527190000|2021-05-20 16:13:10|6344.6|6342.6|6345.1|6343.1|6345.1|6343.1|6344.3|6342.3|13
1621527200000|2021-05-20 16:13:20|6345.3|6343.3|6344.8|6342.8|6345.3|6343.3|6344.6|6342.6|2
1621527210000|2021-05-20 16:13:30|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.1|6342.1|8
1621527220000|2021-05-20 16:13:40|6344.8|6342.8|6344.3|6342.3|6344.8|6342.8|6344.3|6342.3|4
1621527230000|2021-05-20 16:13:50|6344.1|6342.1|6344.6|6342.6|6344.6|6342.6|6344.1|6342.1|4
1621527240000|2021-05-20 16:14:00|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.3|6342.3|2
1621527250000|2021-05-20 16:14:10|6344.6|6342.6|6344.3|6342.3|6344.8|6342.8|6344.3|6342.3|80
1621527260000|2021-05-20 16:14:20|6344.6|6342.6|6344.6|6342.6|6344.8|6342.8|6344.1|6342.1|0
1621527270000|2021-05-20 16:14:30|6344.3|6342.3|6343.8|6341.8|6344.6|6342.6|6343.6|6341.6|3
1621527280000|2021-05-20 16:14:40|||||||||16
1621527290000|2021-05-20 16:14:50|6344.1|6342.1|6343.8|6341.8|6344.3|6342.3|6343.6|6341.6|0
1621527300000|2021-05-20 16:15:00|6344.1|6342.1|6344.3|6342.3|6344.6|6342.6|6343.8|6341.8|0
1621527310000|2021-05-20 16:15:10|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6343.6|6341.6|10
1621527320000|2021-05-20 16:15:20|6344.1|6342.1|6344.6|6342.6|6344.8|6342.8|6343.8|6341.8|40
1621527330000|2021-05-20 16:15:30|6344.3|6342.3|6344.1|6342.1|6344.3|6342.3|6344.1|6342.1|1
1621527340000|2021-05-20 16:15:40|6343.8|6341.8|6344.1|6342.1|6344.1|6342.1|6343.6|6341.6|5
1621527350000|2021-05-20 16:15:50|6344.6|6342.6|6344.3|6342.3|6344.6|6342.6|6344.3|6342.3|11
1621527360000|2021-05-20 16:16:00|6344.6|6342.6|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|30
1621527370000|2021-05-20 16:16:10|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|22
1621527400000|2021-05-20 16:16:40|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|4
1621527410000|2021-05-20 16:16:50|6344.6|6342.6|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|4
1621527420000|2021-05-20 16:17:00|6344.8|6342.8|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|2
1621527430000|2021-05-20 16:17:10|6344.6|6342.6|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|0
1621527440000|2021-05-20 16:17:20|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|3
1621527470000|2021-05-20 16:17:50|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|6345.1|6343.1|11
1621527480000|2021-05-20 16:18:00|6344.8|6342.8|6345.1|6343.1|6345.1|6343.1|6344.6|6342.6|2
1621527500000|2021-05-20 16:18:20|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|1
1621527510000|2021-05-20 16:18:30|6344.8|6342.8|6344.6|6342.6|6344.8|6342.8|6344.6|6342.6|4
1621527520000|2021-05-20 16:18:40|6344.3|6342.3|6343.6|6341.6|6344.6|6342.6|6343.6|6341.6|3
1621527530000|2021-05-20 16:18:50|6343.8|6341.8|6344.6|6342.6|6344.6|6342.6|6343.8|6341.8|11
1621527540000|2021-05-20 16:19:00|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|4
1621527550000|2021-05-20 16:19:10|6344.6|6342.6|6344.1|6342.1|6344.6|6342.6|6344.1|6342.1|0
1621527560000|2021-05-20 16:19:20|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|0
1621527570000|2021-05-20 16:19:30|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|0
1621527580000|2021-05-20 16:19:40|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|13
1621527600000|2021-05-20 16:20:00|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|6344.1|6342.1|4
1621527610000|2021-05-20 16:20:10|6344.6|6342.6|6344.1|6342.1|6344.6|6342.6|6343.8|6341.8|14
1621527620000|2021-05-20 16:20:20|6343.8|6341.8|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|10
1621527630000|2021-05-20 16:20:30|6344.1|6342.1|6344.3|6342.3|6344.6|6342.6|6343.8|6341.8|2
1621527640000|2021-05-20 16:20:40|6344.1|6342.1|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|0
1621527650000|2021-05-20 16:20:50|6344.1|6342.1|6343.8|6341.8|6344.3|6342.3|6343.8|6341.8|0
1621527660000|2021-05-20 16:21:00|6344.1|6342.1|6343.6|6341.6|6344.1|6342.1|6343.6|6341.6|1
1621527670000|2021-05-20 16:21:10|6343.8|6341.8|6343.1|6341.1|6343.8|6341.8|6343.1|6341.1|2
1621527680000|2021-05-20 16:21:20|||||||||7
1621527690000|2021-05-20 16:21:30|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|8
1621527700000|2021-05-20 16:21:40|6343.3|6341.3|6343.1|6341.1|6343.6|6341.6|6343.1|6341.1|5
1621527710000|2021-05-20 16:21:50|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|5
1621527720000|2021-05-20 16:22:00|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|2
1621527730000|2021-05-20 16:22:10|6343.3|6341.3|6343.1|6341.1|6343.3|6341.3|6343.1|6341.1|1
1621527760000|2021-05-20 16:22:40|6343.3|6341.3|6342.8|6340.8|6343.3|6341.3|6342.6|6340.6|3
1621527770000|2021-05-20 16:22:50|6342.6|6340.6|6342.3|6340.3|6342.8|6340.8|6342.3|6340.3|0
1621527780000|2021-05-20 16:23:00|6342.1|6340.1|6341.6|6339.6|6342.3|6340.3|6341.1|6339.1|33
1621527790000|2021-05-20 16:23:10|6341.8|6339.8|6342.1|6340.1|6342.3|6340.3|6341.8|6339.8|0
1621527800000|2021-05-20 16:23:20|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6341.8|6339.8|0
1621527810000|2021-05-20 16:23:30|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|6342.1|6340.1|0
1621527820000|2021-05-20 16:23:40|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|0
1621527830000|2021-05-20 16:23:50|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|5
1621527840000|2021-05-20 16:24:00|6342.6|6340.6|6342.6|6340.6|6342.8|6340.8|6342.6|6340.6|2
1621527860000|2021-05-20 16:24:20|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|1
1621527870000|2021-05-20 16:24:30|6342.1|6340.1|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|1
1621527880000|2021-05-20 16:24:40|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.3|6340.3|0
1621527890000|2021-05-20 16:24:50|6342.3|6340.3|6342.8|6340.8|6343.1|6341.1|6342.3|6340.3|28
1621527900000|2021-05-20 16:25:00|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.3|6340.3|0
1621527910000|2021-05-20 16:25:10|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|1
1621527920000|2021-05-20 16:25:20|6343.1|6341.1|6343.6|6341.6|6343.6|6341.6|6343.1|6341.1|3
1621527930000|2021-05-20 16:25:30|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|0
1621527940000|2021-05-20 16:25:40|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.1|6341.1|0
1621527950000|2021-05-20 16:25:50|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1621527960000|2021-05-20 16:26:00|||||||||1
1621527970000|2021-05-20 16:26:10|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|3
1621527980000|2021-05-20 16:26:20|6342.6|6340.6|6342.3|6340.3|6342.8|6340.8|6342.1|6340.1|5
1621527990000|2021-05-20 16:26:30|6342.1|6340.1|6342.1|6340.1|6342.3|6340.3|6341.8|6339.8|4
1621528000000|2021-05-20 16:26:40|6342.3|6340.3|6342.1|6340.1|6342.3|6340.3|6342.1|6340.1|1
1621528010000|2021-05-20 16:26:50|6342.3|6340.3|6342.3|6340.3|6342.6|6340.6|6341.8|6339.8|3
1621528020000|2021-05-20 16:27:00|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.3|6340.3|0
1621528030000|2021-05-20 16:27:10|6342.6|6340.6|6342.1|6340.1|6342.6|6340.6|6341.8|6339.8|0
1621528040000|2021-05-20 16:27:20|6341.6|6339.6|6342.3|6340.3|6342.3|6340.3|6341.6|6339.6|18
1621528050000|2021-05-20 16:27:30|6342.6|6340.6|6342.3|6340.3|6342.6|6340.6|6342.3|6340.3|2
1621528060000|2021-05-20 16:27:40|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|0
1621528070000|2021-05-20 16:27:50|6342.6|6340.6|6342.1|6340.1|6342.6|6340.6|6342.1|6340.1|0
1621528080000|2021-05-20 16:28:00|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6341.6|6339.6|3
1621528090000|2021-05-20 16:28:10|6341.6|6339.6|6341.6|6339.6|6341.8|6339.8|6341.3|6339.3|0
1621528100000|2021-05-20 16:28:20|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.3|6339.3|9
1621528110000|2021-05-20 16:28:30|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.1|6339.1|1
1621528120000|2021-05-20 16:28:40|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6341.3|6339.3|1
1621528130000|2021-05-20 16:28:50|6342.1|6340.1|6341.3|6339.3|6342.1|6340.1|6341.3|6339.3|0
1621528140000|2021-05-20 16:29:00|6341.1|6339.1|6341.1|6339.1|6341.3|6339.3|6341.1|6339.1|4
1621528150000|2021-05-20 16:29:10|6341.3|6339.3|6341.3|6339.3|6341.3|6339.3|6341.1|6339.1|5
1621528160000|2021-05-20 16:29:20|6341.1|6339.1|6340.8|6338.8|6341.3|6339.3|6340.8|6338.8|0
1621528170000|2021-05-20 16:29:30|6340.6|6338.6|6340.8|6338.8|6340.8|6338.8|6340.3|6338.3|11
1621528180000|2021-05-20 16:29:40|6341.1|6339.1|6340.3|6338.3|6341.1|6339.1|6340.1|6338.1|3
1621528190000|2021-05-20 16:29:50|6340.6|6338.6|6340.3|6338.3|6340.8|6338.8|6340.1|6338.1|0
1621528200000|2021-05-20 16:30:00|6340.6|6338.6|6340.8|6338.8|6341.6|6339.6|6340.3|6338.3|1
1621528210000|2021-05-20 16:30:10|6341.1|6339.1|6340.8|6338.8|6341.6|6339.6|6340.8|6338.8|1
1621528220000|2021-05-20 16:30:20|6341.1|6339.1|6341.3|6339.3|6341.6|6339.6|6340.8|6338.8|3
1621528230000|2021-05-20 16:30:30|6341.6|6339.6|6341.8|6339.8|6342.1|6340.1|6341.6|6339.6|6
1621528240000|2021-05-20 16:30:40|6342.1|6340.1|6341.8|6339.8|6342.1|6340.1|6341.8|6339.8|3
1621528250000|2021-05-20 16:30:50|6341.6|6339.6|6341.6|6339.6|6341.8|6339.8|6341.6|6339.6|1
1621528260000|2021-05-20 16:31:00|6342.1|6340.1|6341.6|6339.6|6342.1|6340.1|6341.6|6339.6|2
1621528270000|2021-05-20 16:31:10|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6341.8|6339.8|1
1621528280000|2021-05-20 16:31:20|6341.6|6339.6|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|0
1621528300000|2021-05-20 16:31:40|6342.1|6340.1|6342.1|6340.1|6342.3|6340.3|6341.8|6339.8|0
1621528310000|2021-05-20 16:31:50|6341.8|6339.8|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|1
1621528320000|2021-05-20 16:32:00|6341.6|6339.6|6341.8|6339.8|6341.8|6339.8|6341.3|6339.3|2
1621528330000|2021-05-20 16:32:10|6341.6|6339.6|6341.8|6339.8|6341.8|6339.8|6341.3|6339.3|0
1621528340000|2021-05-20 16:32:20|6342.1|6340.1|6341.8|6339.8|6342.1|6340.1|6341.3|6339.3|0
1621528350000|2021-05-20 16:32:30|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|0
1621528360000|2021-05-20 16:32:40|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.3|6339.3|0
1621528380000|2021-05-20 16:33:00|6341.8|6339.8|6342.1|6340.1|6342.1|6340.1|6341.6|6339.6|0
1621528390000|2021-05-20 16:33:10|6342.3|6340.3|6342.6|6340.6|6342.6|6340.6|6342.3|6340.3|6
1621528400000|2021-05-20 16:33:20|6342.8|6340.8|6342.6|6340.6|6342.8|6340.8|6342.1|6340.1|5
1621528410000|2021-05-20 16:33:30|6342.3|6340.3|6342.1|6340.1|6342.3|6340.3|6342.1|6340.1|0
1621528420000|2021-05-20 16:33:40|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.3|6340.3|1
1621528430000|2021-05-20 16:33:50|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|1
1621528440000|2021-05-20 16:34:00|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|1
1621528450000|2021-05-20 16:34:10|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|3
1621528460000|2021-05-20 16:34:20|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|3
1621528480000|2021-05-20 16:34:40|6342.6|6340.6|6342.8|6340.8|6343.1|6341.1|6342.3|6340.3|5
1621528490000|2021-05-20 16:34:50|||||||||5
1621528500000|2021-05-20 16:35:00|6342.6|6340.6|6341.6|6339.6|6342.6|6340.6|6341.6|6339.6|2
1621528510000|2021-05-20 16:35:10|6341.3|6339.3|6342.1|6340.1|6342.1|6340.1|6341.3|6339.3|16
1621528520000|2021-05-20 16:35:20|6342.3|6340.3|6340.8|6338.8|6342.3|6340.3|6340.8|6338.8|6
1621528530000|2021-05-20 16:35:30|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|6341.1|6339.1|0
1621528540000|2021-05-20 16:35:40|6341.3|6339.3|6341.8|6339.8|6341.8|6339.8|6341.3|6339.3|2
1621528550000|2021-05-20 16:35:50|6342.1|6340.1|6340.8|6338.8|6342.1|6340.1|6340.6|6338.6|8
1621528560000|2021-05-20 16:36:00|6341.3|6339.3|6340.8|6338.8|6341.3|6339.3|6340.6|6338.6|1
1621528570000|2021-05-20 16:36:10|6340.6|6338.6|6339.6|6337.6|6340.6|6338.6|6339.6|6337.6|6
1621528580000|2021-05-20 16:36:20|6339.1|6337.1|6339.1|6337.1|6339.1|6337.1|6338.6|6336.6|6
1621528590000|2021-05-20 16:36:30|6338.8|6336.8|6337.6|6335.6|6338.8|6336.8|6337.6|6335.6|28
1621528600000|2021-05-20 16:36:40|6338.1|6336.1|6337.8|6335.8|6338.1|6336.1|6337.3|6335.3|5
1621528610000|2021-05-20 16:36:50|6338.1|6336.1|6338.3|6336.3|6338.3|6336.3|6338.1|6336.1|1
1621528620000|2021-05-20 16:37:00|6337.8|6335.8|6338.8|6336.8|6338.8|6336.8|6337.8|6335.8|4
1621528630000|2021-05-20 16:37:10|6338.6|6336.6|6338.6|6336.6|6339.1|6337.1|6338.3|6336.3|0
1621528640000|2021-05-20 16:37:20|6338.3|6336.3|6338.3|6336.3|6338.6|6336.6|6337.6|6335.6|2
1621528650000|2021-05-20 16:37:30|6338.6|6336.6|6338.6|6336.6|6338.8|6336.8|6338.1|6336.1|1
1621528660000|2021-05-20 16:37:40|6338.8|6336.8|6337.6|6335.6|6338.8|6336.8|6337.6|6335.6|0
1621528670000|2021-05-20 16:37:50|6337.1|6335.1|6337.3|6335.3|6337.3|6335.3|6337.1|6335.1|2
1621528680000|2021-05-20 16:38:00|6337.1|6335.1|6336.8|6334.8|6337.3|6335.3|6336.6|6334.6|8
1621528690000|2021-05-20 16:38:10|6336.6|6334.6|6336.8|6334.8|6337.1|6335.1|6336.3|6334.3|2
1621528700000|2021-05-20 16:38:20|6336.6|6334.6|6336.3|6334.3|6336.6|6334.6|6336.3|6334.3|0
1621528710000|2021-05-20 16:38:30|6336.1|6334.1|6336.8|6334.8|6337.1|6335.1|6336.1|6334.1|1
1621528720000|2021-05-20 16:38:40|6337.1|6335.1|6337.8|6335.8|6338.6|6336.6|6337.1|6335.1|7
1621528730000|2021-05-20 16:38:50|6338.1|6336.1|6338.6|6336.6|6338.6|6336.6|6337.8|6335.8|1
1621528740000|2021-05-20 16:39:00|6338.3|6336.3|6338.6|6336.6|6338.6|6336.6|6337.8|6335.8|1
1621528750000|2021-05-20 16:39:10|6339.1|6337.1|6338.8|6336.8|6339.1|6337.1|6338.6|6336.6|1
1621528760000|2021-05-20 16:39:20|6339.1|6337.1|6339.1|6337.1|6339.3|6337.3|6338.8|6336.8|0
1621528770000|2021-05-20 16:39:30|6339.6|6337.6|6339.8|6337.8|6340.1|6338.1|6339.1|6337.1|1
1621528780000|2021-05-20 16:39:40|6340.1|6338.1|6339.6|6337.6|6340.1|6338.1|6339.3|6337.3|0
1621528790000|2021-05-20 16:39:50|6339.3|6337.3|6338.8|6336.8|6339.3|6337.3|6338.3|6336.3|0
1621528800000|2021-05-20 16:40:00|6339.1|6337.1|6338.8|6336.8|6339.1|6337.1|6338.3|6336.3|1
1621528810000|2021-05-20 16:40:10|6338.6|6336.6|6337.8|6335.8|6338.6|6336.6|6337.6|6335.6|1
1621528820000|2021-05-20 16:40:20|6338.1|6336.1|6339.1|6337.1|6339.1|6337.1|6338.1|6336.1|2
1621528830000|2021-05-20 16:40:30|6338.8|6336.8|6339.1|6337.1|6339.8|6337.8|6338.8|6336.8|25
1621528840000|2021-05-20 16:40:40|6339.6|6337.6|6338.8|6336.8|6339.6|6337.6|6338.6|6336.6|1
1621528850000|2021-05-20 16:40:50|6339.1|6337.1|6339.8|6337.8|6339.8|6337.8|6339.1|6337.1|2
1621528860000|2021-05-20 16:41:00|6340.1|6338.1|6339.3|6337.3|6340.1|6338.1|6339.1|6337.1|3
1621528870000|2021-05-20 16:41:10|6339.6|6337.6|6340.3|6338.3|6340.3|6338.3|6339.6|6337.6|10
1621528880000|2021-05-20 16:41:20|6340.1|6338.1|6340.3|6338.3|6340.6|6338.6|6340.1|6338.1|0
1621528890000|2021-05-20 16:41:30|6340.6|6338.6|6340.6|6338.6|6340.6|6338.6|6340.6|6338.6|0
1621528900000|2021-05-20 16:41:40|6340.1|6338.1|6339.3|6337.3|6340.3|6338.3|6339.3|6337.3|29
1621528910000|2021-05-20 16:41:50|6339.6|6337.6|6339.1|6337.1|6339.8|6337.8|6339.1|6337.1|9
1621528920000|2021-05-20 16:42:00|6339.3|6337.3|6339.1|6337.1|6339.3|6337.3|6339.1|6337.1|0
1621528930000|2021-05-20 16:42:10|6339.6|6337.6|6338.8|6336.8|6339.8|6337.8|6338.8|6336.8|2
1621528940000|2021-05-20 16:42:20|6338.6|6336.6|6338.1|6336.1|6338.6|6336.6|6338.1|6336.1|0
1621528950000|2021-05-20 16:42:30|6338.3|6336.3|6338.3|6336.3|6338.6|6336.6|6338.3|6336.3|2
1621528960000|2021-05-20 16:42:40|||||||||1
1621528970000|2021-05-20 16:42:50|6338.1|6336.1|6338.3|6336.3|6338.6|6336.6|6338.1|6336.1|0
1621528980000|2021-05-20 16:43:00|6338.1|6336.1|6338.1|6336.1|6338.3|6336.3|6338.1|6336.1|1
1621528990000|2021-05-20 16:43:10|6338.3|6336.3|6337.6|6335.6|6338.3|6336.3|6337.3|6335.3|0
1621529000000|2021-05-20 16:43:20|6337.8|6335.8|6338.1|6336.1|6338.1|6336.1|6337.8|6335.8|10
1621529010000|2021-05-20 16:43:30|6338.3|6336.3|6337.1|6335.1|6338.6|6336.6|6337.1|6335.1|13
1621529020000|2021-05-20 16:43:40|6337.3|6335.3|6337.1|6335.1|6337.6|6335.6|6337.1|6335.1|0
1621529040000|2021-05-20 16:44:00|6336.6|6334.6|6336.8|6334.8|6337.8|6335.8|6336.6|6334.6|10
1621529050000|2021-05-20 16:44:10|6337.1|6335.1|6336.6|6334.6|6337.6|6335.6|6336.6|6334.6|7
1621529060000|2021-05-20 16:44:20|6336.8|6334.8|6337.3|6335.3|6337.6|6335.6|6336.8|6334.8|16
1621529070000|2021-05-20 16:44:30|6337.6|6335.6|6337.8|6335.8|6337.8|6335.8|6337.6|6335.6|2
1621529080000|2021-05-20 16:44:40|6337.6|6335.6|6337.3|6335.3|6337.6|6335.6|6337.3|6335.3|0
1621529090000|2021-05-20 16:44:50|6337.6|6335.6|6337.8|6335.8|6338.1|6336.1|6337.6|6335.6|1
1621529100000|2021-05-20 16:45:00|6338.1|6336.1|6338.3|6336.3|6338.6|6336.6|6338.1|6336.1|2
1621529110000|2021-05-20 16:45:10|6338.6|6336.6|6339.6|6337.6|6340.1|6338.1|6338.6|6336.6|7
1621529120000|2021-05-20 16:45:20|6339.8|6337.8|6340.3|6338.3|6340.6|6338.6|6339.8|6337.8|4
1621529130000|2021-05-20 16:45:30|6340.1|6338.1|6339.8|6337.8|6340.3|6338.3|6339.8|6337.8|1
1621529140000|2021-05-20 16:45:40|6340.3|6338.3|6340.6|6338.6|6340.6|6338.6|6339.8|6337.8|1
1621529150000|2021-05-20 16:45:50|6340.1|6338.1|6340.3|6338.3|6340.3|6338.3|6340.1|6338.1|1
1621529160000|2021-05-20 16:46:00|6340.1|6338.1|6340.6|6338.6|6341.1|6339.1|6339.8|6337.8|7
1621529170000|2021-05-20 16:46:10|6340.3|6338.3|6340.6|6338.6|6340.6|6338.6|6339.8|6337.8|0
1621529180000|2021-05-20 16:46:20|6340.8|6338.8|6340.3|6338.3|6341.1|6339.1|6340.1|6338.1|1
1621529190000|2021-05-20 16:46:30|6340.1|6338.1|6339.8|6337.8|6340.6|6338.6|6339.8|6337.8|4
1621529200000|2021-05-20 16:46:40|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|6339.6|6337.6|0
1621529210000|2021-05-20 16:46:50|6340.1|6338.1|6340.1|6338.1|6340.1|6338.1|6340.1|6338.1|1
1621529220000|2021-05-20 16:47:00|6339.8|6337.8|6339.6|6337.6|6339.8|6337.8|6339.6|6337.6|5
1621529230000|2021-05-20 16:47:10|6339.8|6337.8|6339.6|6337.6|6340.1|6338.1|6339.6|6337.6|0
1621529240000|2021-05-20 16:47:20|6339.8|6337.8|6339.6|6337.6|6339.8|6337.8|6339.6|6337.6|0
1621529250000|2021-05-20 16:47:30|6339.8|6337.8|6339.8|6337.8|6340.1|6338.1|6339.3|6337.3|4
1621529260000|2021-05-20 16:47:40|6339.6|6337.6|6339.8|6337.8|6339.8|6337.8|6339.3|6337.3|5
1621529270000|2021-05-20 16:47:50|6339.6|6337.6|6339.8|6337.8|6340.1|6338.1|6339.6|6337.6|0
1621529280000|2021-05-20 16:48:00|6340.1|6338.1|6340.1|6338.1|6340.1|6338.1|6339.6|6337.6|0
1621529290000|2021-05-20 16:48:10|6340.3|6338.3|6340.3|6338.3|6340.6|6338.6|6340.1|6338.1|21
1621529300000|2021-05-20 16:48:20|6340.6|6338.6|6341.6|6339.6|6342.1|6340.1|6340.6|6338.6|3
1621529310000|2021-05-20 16:48:30|6341.3|6339.3|6341.3|6339.3|6341.3|6339.3|6341.1|6339.1|0
1621529320000|2021-05-20 16:48:40|6341.6|6339.6|6341.3|6339.3|6341.6|6339.6|6341.3|6339.3|0
1621529330000|2021-05-20 16:48:50|6341.1|6339.1|6340.8|6338.8|6341.1|6339.1|6340.6|6338.6|8
1621529340000|2021-05-20 16:49:00|6340.6|6338.6|6340.3|6338.3|6340.6|6338.6|6340.1|6338.1|5
1621529350000|2021-05-20 16:49:10|6340.6|6338.6|6340.6|6338.6|6340.6|6338.6|6340.3|6338.3|3
1621529360000|2021-05-20 16:49:20|6340.3|6338.3|6341.1|6339.1|6341.1|6339.1|6340.3|6338.3|5
1621529370000|2021-05-20 16:49:30|6340.8|6338.8|6341.3|6339.3|6341.3|6339.3|6340.8|6338.8|6
1621529380000|2021-05-20 16:49:40|6341.6|6339.6|6341.3|6339.3|6341.6|6339.6|6341.3|6339.3|0
1621529390000|2021-05-20 16:49:50|6341.6|6339.6|6341.1|6339.1|6341.6|6339.6|6340.8|6338.8|0
1621529400000|2021-05-20 16:50:00|6341.3|6339.3|6341.3|6339.3|6341.3|6339.3|6340.6|6338.6|1
1621529410000|2021-05-20 16:50:10|6341.6|6339.6|6341.6|6339.6|6341.6|6339.6|6341.3|6339.3|0
1621529420000|2021-05-20 16:50:20|6341.3|6339.3|6341.6|6339.6|6341.6|6339.6|6341.3|6339.3|0
1621529430000|2021-05-20 16:50:30|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6341.8|6339.8|2
1621529440000|2021-05-20 16:50:40|6341.6|6339.6|6341.8|6339.8|6341.8|6339.8|6341.6|6339.6|0
1621529450000|2021-05-20 16:50:50|6342.1|6340.1|6341.8|6339.8|6342.6|6340.6|6341.8|6339.8|0
1621529460000|2021-05-20 16:51:00|6342.1|6340.1|6341.8|6339.8|6342.1|6340.1|6341.6|6339.6|0
1621529480000|2021-05-20 16:51:20|6341.6|6339.6|6342.6|6340.6|6342.6|6340.6|6341.3|6339.3|5
1621529490000|2021-05-20 16:51:30|6342.8|6340.8|6343.1|6341.1|6343.6|6341.6|6342.8|6340.8|18
1621529500000|2021-05-20 16:51:40|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6342.8|6340.8|0
1621529510000|2021-05-20 16:51:50|6343.1|6341.1|6343.3|6341.3|6343.6|6341.6|6342.8|6340.8|0
1621529520000|2021-05-20 16:52:00|6343.1|6341.1|6342.8|6340.8|6343.3|6341.3|6342.8|6340.8|0
1621529530000|2021-05-20 16:52:10|6343.1|6341.1|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|0
1621529550000|2021-05-20 16:52:30|6342.3|6340.3|6342.8|6340.8|6342.8|6340.8|6342.1|6340.1|8
1621529560000|2021-05-20 16:52:40|6343.1|6341.1|6343.8|6341.8|6343.8|6341.8|6343.1|6341.1|0
1621529570000|2021-05-20 16:52:50|6343.6|6341.6|6343.1|6341.1|6343.6|6341.6|6342.6|6340.6|1
1621529580000|2021-05-20 16:53:00|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|4
1621529590000|2021-05-20 16:53:10|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|1
1621529610000|2021-05-20 16:53:30|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|0
1621529620000|2021-05-20 16:53:40|6342.8|6340.8|6343.3|6341.3|6343.6|6341.6|6342.8|6340.8|0
1621529630000|2021-05-20 16:53:50|6342.8|6340.8|6343.3|6341.3|6343.6|6341.6|6342.8|6340.8|0
1621529640000|2021-05-20 16:54:00|6343.1|6341.1|6343.1|6341.1|6343.3|6341.3|6343.1|6341.1|1
1621529650000|2021-05-20 16:54:10|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|0
1621529660000|2021-05-20 16:54:20|6343.1|6341.1|6342.8|6340.8|6343.3|6341.3|6342.6|6340.6|1
1621529700000|2021-05-20 16:55:00|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.3|6340.3|0
1621529710000|2021-05-20 16:55:10|6342.6|6340.6|6342.8|6340.8|6343.1|6341.1|6342.3|6340.3|0
1621529720000|2021-05-20 16:55:20|6342.3|6340.3|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|0
1621529740000|2021-05-20 16:55:40|6342.6|6340.6|6343.1|6341.1|6343.1|6341.1|6342.6|6340.6|1
1621529750000|2021-05-20 16:55:50|6342.8|6340.8|6343.3|6341.3|6343.3|6341.3|6342.8|6340.8|0
1621529760000|2021-05-20 16:56:00|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|1
1621529770000|2021-05-20 16:56:10|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|0
1621529780000|2021-05-20 16:56:20|6343.1|6341.1|6342.6|6340.6|6343.3|6341.3|6342.6|6340.6|0
1621529800000|2021-05-20 16:56:40|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.8|6340.8|1
1621529810000|2021-05-20 16:56:50|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|0
1621529820000|2021-05-20 16:57:00|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.3|6340.3|5
1621529830000|2021-05-20 16:57:10|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|0
1621529840000|2021-05-20 16:57:20|6342.6|6340.6|6342.6|6340.6|6343.1|6341.1|6342.6|6340.6|0
1621529850000|2021-05-20 16:57:30|6342.3|6340.3|6342.8|6340.8|6343.1|6341.1|6342.3|6340.3|0
1621529860000|2021-05-20 16:57:40|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|0
1621529870000|2021-05-20 16:57:50|||||||||5
1621529880000|2021-05-20 16:58:00|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|8
1621529890000|2021-05-20 16:58:10|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|0
1621529920000|2021-05-20 16:58:40|||||||||2
1621529930000|2021-05-20 16:58:50|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|5
1621529940000|2021-05-20 16:59:00|6343.8|6341.8|6343.6|6341.6|6343.8|6341.8|6343.3|6341.3|3
1621529950000|2021-05-20 16:59:10|6343.3|6341.3|6343.1|6341.1|6343.6|6341.6|6343.1|6341.1|2
1621529970000|2021-05-20 16:59:30|6343.3|6341.3|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|1
1621529980000|2021-05-20 16:59:40|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|0
1621529990000|2021-05-20 16:59:50|6343.1|6341.1|6343.1|6341.1|6343.3|6341.3|6343.1|6341.1|0
1621530000000|2021-05-20 17:00:00|6343.3|6341.3|6342.8|6340.8|6343.3|6341.3|6342.3|6340.3|5
1621530010000|2021-05-20 17:00:10|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|6342.6|6340.6|0
1621530020000|2021-05-20 17:00:20|6342.1|6340.1|6342.3|6340.3|6342.6|6340.6|6342.1|6340.1|2
1621530030000|2021-05-20 17:00:30|6342.1|6340.1|6342.3|6340.3|6342.3|6340.3|6342.1|6340.1|0
1621530040000|2021-05-20 17:00:40|6342.6|6340.6|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|1
1621530060000|2021-05-20 17:01:00|6343.1|6341.1|6343.1|6341.1|6343.6|6341.6|6343.1|6341.1|3
1621530070000|2021-05-20 17:01:10|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|1
1621530080000|2021-05-20 17:01:20|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1621530110000|2021-05-20 17:01:50|6343.3|6341.3|6343.3|6341.3|6343.3|6341.3|6343.1|6341.1|0
1621530120000|2021-05-20 17:02:00|6343.1|6341.1|6342.8|6340.8|6343.3|6341.3|6342.3|6340.3|1
1621530140000|2021-05-20 17:02:20|6343.1|6341.1|6342.6|6340.6|6343.6|6341.6|6342.3|6340.3|0
1621530150000|2021-05-20 17:02:30|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|6342.8|6340.8|0
1621530160000|2021-05-20 17:02:40|6343.1|6341.1|6343.1|6341.1|6343.6|6341.6|6342.8|6340.8|0
1621530170000|2021-05-20 17:02:50|6342.8|6340.8|6342.8|6340.8|6343.3|6341.3|6342.6|6340.6|3
1621530180000|2021-05-20 17:03:00|6342.6|6340.6|6342.3|6340.3|6342.8|6340.8|6342.3|6340.3|0
1621530190000|2021-05-20 17:03:10|6342.6|6340.6|6342.8|6340.8|6343.1|6341.1|6342.3|6340.3|0
1621530200000|2021-05-20 17:03:20|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6342.8|6340.8|1
1621530210000|2021-05-20 17:03:30|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1621530220000|2021-05-20 17:03:40|6343.1|6341.1|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|0
1621530230000|2021-05-20 17:03:50|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|1
1621530240000|2021-05-20 17:04:00|6343.6|6341.6|6342.8|6340.8|6343.6|6341.6|6342.8|6340.8|4
1621530250000|2021-05-20 17:04:10|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.3|6340.3|9
1621530260000|2021-05-20 17:04:20|6343.1|6341.1|6343.3|6341.3|6343.3|6341.3|6342.8|6340.8|1
1621530270000|2021-05-20 17:04:30|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.8|6340.8|0
1621530280000|2021-05-20 17:04:40|6342.6|6340.6|6342.8|6340.8|6342.8|6340.8|6342.6|6340.6|0
1621530290000|2021-05-20 17:04:50|6342.6|6340.6|6342.6|6340.6|6343.1|6341.1|6342.3|6340.3|1
1621530300000|2021-05-20 17:05:00|6342.8|6340.8|6343.6|6341.6|6343.6|6341.6|6342.6|6340.6|0
1621530310000|2021-05-20 17:05:10|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1621530320000|2021-05-20 17:05:20|6343.3|6341.3|6343.6|6341.6|6343.6|6341.6|6343.3|6341.3|0
1621530330000|2021-05-20 17:05:30|6343.3|6341.3|6343.1|6341.1|6343.3|6341.3|6343.1|6341.1|0
1621530340000|2021-05-20 17:05:40|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.1|6341.1|2
1621530350000|2021-05-20 17:05:50|6343.6|6341.6|6343.3|6341.3|6343.6|6341.6|6343.3|6341.3|0
1621530360000|2021-05-20 17:06:00|6343.1|6341.1|6343.1|6341.1|6343.6|6341.6|6342.8|6340.8|0
1621530370000|2021-05-20 17:06:10|6342.8|6340.8|6343.3|6341.3|6343.3|6341.3|6342.8|6340.8|0
1621530380000|2021-05-20 17:06:20|6343.6|6341.6|6343.8|6341.8|6344.1|6342.1|6343.3|6341.3|6
1621530390000|2021-05-20 17:06:30|6343.6|6341.6|6343.8|6341.8|6343.8|6341.8|6343.6|6341.6|0
1621530400000|2021-05-20 17:06:40|6344.1|6342.1|6344.6|6342.6|6344.6|6342.6|6344.1|6342.1|3
1621530410000|2021-05-20 17:06:50|6345.1|6343.1|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|1
1621530420000|2021-05-20 17:07:00|6344.8|6342.8|6344.3|6342.3|6344.8|6342.8|6344.3|6342.3|0
1621530430000|2021-05-20 17:07:10|6344.6|6342.6|6344.3|6342.3|6344.8|6342.8|6344.3|6342.3|2
1621530440000|2021-05-20 17:07:20|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.3|6341.3|8
1621530450000|2021-05-20 17:07:30|6344.1|6342.1|6343.8|6341.8|6344.1|6342.1|6343.6|6341.6|0
1621530460000|2021-05-20 17:07:40|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|6343.6|6341.6|0
1621530470000|2021-05-20 17:07:50|6343.8|6341.8|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|0
1621530480000|2021-05-20 17:08:00|6344.1|6342.1|6344.3|6342.3|6344.3|6342.3|6343.8|6341.8|1
1621530490000|2021-05-20 17:08:10|6344.6|6342.6|6344.1|6342.1|6345.1|6343.1|6344.1|6342.1|3
1621530500000|2021-05-20 17:08:20|6344.3|6342.3|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|0
1621530510000|2021-05-20 17:08:30|6344.1|6342.1|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|0
1621530520000|2021-05-20 17:08:40|6344.1|6342.1|6344.3|6342.3|6344.3|6342.3|6344.1|6342.1|0
1621530530000|2021-05-20 17:08:50|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|0
1621530540000|2021-05-20 17:09:00|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|1
1621530550000|2021-05-20 17:09:10|6344.6|6342.6|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|0
1621530560000|2021-05-20 17:09:20|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|0
1621530570000|2021-05-20 17:09:30|6344.8|6342.8|6344.6|6342.6|6345.1|6343.1|6344.6|6342.6|0
1621530580000|2021-05-20 17:09:40|6344.8|6342.8|6344.1|6342.1|6344.8|6342.8|6344.1|6342.1|5
1621530590000|2021-05-20 17:09:50|6343.8|6341.8|6343.8|6341.8|6344.1|6342.1|6343.8|6341.8|0
1621530600000|2021-05-20 17:10:00|6344.1|6342.1|6344.6|6342.6|6344.8|6342.8|6343.8|6341.8|2
1621530610000|2021-05-20 17:10:10|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.6|6342.6|1
1621530620000|2021-05-20 17:10:20|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|0
1621530630000|2021-05-20 17:10:30|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|0
1621530650000|2021-05-20 17:10:50|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|6344.6|6342.6|0
1621530660000|2021-05-20 17:11:00|6345.1|6343.1|6344.8|6342.8|6345.1|6343.1|6344.8|6342.8|1
1621530670000|2021-05-20 17:11:10|6344.6|6342.6|6344.8|6342.8|6344.8|6342.8|6344.6|6342.6|0
1621530700000|2021-05-20 17:11:40|6345.1|6343.1|6345.6|6343.6|6345.6|6343.6|6344.8|6342.8|3
1621530720000|2021-05-20 17:12:00|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6345.1|6343.1|5
1621530730000|2021-05-20 17:12:10|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|0
1621530740000|2021-05-20 17:12:20|6345.1|6343.1|6345.1|6343.1|6345.3|6343.3|6345.1|6343.1|0
1621530750000|2021-05-20 17:12:30|6345.3|6343.3|6345.3|6343.3|6345.3|6343.3|6344.8|6342.8|0
1621530760000|2021-05-20 17:12:40|6345.1|6343.1|6345.3|6343.3|6345.6|6343.6|6345.1|6343.1|0
1621530770000|2021-05-20 17:12:50|6345.6|6343.6|6346.3|6344.3|6346.3|6344.3|6345.3|6343.3|2
1621530780000|2021-05-20 17:13:00|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|0
1621530790000|2021-05-20 17:13:10|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|2
1621530810000|2021-05-20 17:13:30|||||||||1
1621530860000|2021-05-20 17:14:20|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|0
1621530870000|2021-05-20 17:14:30|6345.8|6343.8|6345.3|6343.3|6345.8|6343.8|6344.8|6342.8|22
1621530880000|2021-05-20 17:14:40|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|6345.6|6343.6|0
1621530890000|2021-05-20 17:14:50|6345.3|6343.3|6345.6|6343.6|6345.6|6343.6|6345.3|6343.3|0
1621530900000|2021-05-20 17:15:00|6345.8|6343.8|6346.1|6344.1|6346.6|6344.6|6345.6|6343.6|2
1621530910000|2021-05-20 17:15:10|6345.8|6343.8|6346.3|6344.3|6346.6|6344.6|6345.8|6343.8|2
1621530920000|2021-05-20 17:15:20|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|0
1621530930000|2021-05-20 17:15:30|6346.8|6344.8|6346.6|6344.6|6347.1|6345.1|6346.6|6344.6|6
1621530970000|2021-05-20 17:16:10|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|1
1621530980000|2021-05-20 17:16:20|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|0
1621530990000|2021-05-20 17:16:30|6346.3|6344.3|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|3
1621531000000|2021-05-20 17:16:40|6346.3|6344.3|6345.8|6343.8|6346.8|6344.8|6345.8|6343.8|0
1621531010000|2021-05-20 17:16:50|6345.6|6343.6|6345.8|6343.8|6346.1|6344.1|6345.6|6343.6|1
1621531020000|2021-05-20 17:17:00|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6345.8|6343.8|0
1621531030000|2021-05-20 17:17:10|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|0
1621531040000|2021-05-20 17:17:20|6346.3|6344.3|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|0
1621531050000|2021-05-20 17:17:30|6345.8|6343.8|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|0
1621531060000|2021-05-20 17:17:40|6345.8|6343.8|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|0
1621531070000|2021-05-20 17:17:50|6346.3|6344.3|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|0
1621531080000|2021-05-20 17:18:00|6346.1|6344.1|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|0
1621531090000|2021-05-20 17:18:10|6346.3|6344.3|6345.8|6343.8|6346.3|6344.3|6345.8|6343.8|0
1621531100000|2021-05-20 17:18:20|6345.6|6343.6|6345.8|6343.8|6345.8|6343.8|6345.6|6343.6|0
1621531110000|2021-05-20 17:18:30|6346.1|6344.1|6345.8|6343.8|6346.1|6344.1|6345.8|6343.8|0
1621531120000|2021-05-20 17:18:40|6346.1|6344.1|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|0
1621531130000|2021-05-20 17:18:50|6346.1|6344.1|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|0
1621531140000|2021-05-20 17:19:00|6346.1|6344.1|6346.6|6344.6|6346.8|6344.8|6346.1|6344.1|0
1621531150000|2021-05-20 17:19:10|6346.8|6344.8|6346.3|6344.3|6346.8|6344.8|6346.1|6344.1|0
1621531160000|2021-05-20 17:19:20|6346.6|6344.6|6346.3|6344.3|6346.8|6344.8|6346.3|6344.3|0
1621531170000|2021-05-20 17:19:30|6346.1|6344.1|6345.8|6343.8|6346.3|6344.3|6345.6|6343.6|0
1621531180000|2021-05-20 17:19:40|6346.1|6344.1|6345.8|6343.8|6346.3|6344.3|6345.8|6343.8|0
1621531190000|2021-05-20 17:19:50|6346.1|6344.1|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|0
1621531200000|2021-05-20 17:20:00|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|0
1621531210000|2021-05-20 17:20:10|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|0
1621531220000|2021-05-20 17:20:20|6346.8|6344.8|6346.3|6344.3|6346.8|6344.8|6346.3|6344.3|36
1621531230000|2021-05-20 17:20:30|6346.6|6344.6|6346.8|6344.8|6347.1|6345.1|6346.3|6344.3|0
1621531240000|2021-05-20 17:20:40|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|0
1621531250000|2021-05-20 17:20:50|6347.1|6345.1|6346.8|6344.8|6347.3|6345.3|6346.6|6344.6|0
1621531260000|2021-05-20 17:21:00|6347.1|6345.1|6347.1|6345.1|6347.3|6345.3|6346.8|6344.8|0
1621531270000|2021-05-20 17:21:10|6346.8|6344.8|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|2
1621531290000|2021-05-20 17:21:30|6346.6|6344.6|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|0
1621531300000|2021-05-20 17:21:40|6346.6|6344.6|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|0
1621531310000|2021-05-20 17:21:50|6346.6|6344.6|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|0
1621531320000|2021-05-20 17:22:00|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.1|6344.1|0
1621531330000|2021-05-20 17:22:10|6346.1|6344.1|6345.8|6343.8|6346.3|6344.3|6345.6|6343.6|0
1621531340000|2021-05-20 17:22:20|6346.1|6344.1|6346.1|6344.1|6346.3|6344.3|6346.1|6344.1|0
1621531350000|2021-05-20 17:22:30|6345.8|6343.8|6345.8|6343.8|6346.3|6344.3|6345.8|6343.8|0
1621531360000|2021-05-20 17:22:40|6346.1|6344.1|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|0
1621531370000|2021-05-20 17:22:50|6346.6|6344.6|6346.8|6344.8|6347.1|6345.1|6346.6|6344.6|0
1621531380000|2021-05-20 17:23:00|6347.1|6345.1|6347.3|6345.3|6347.8|6345.8|6347.1|6345.1|1
1621531390000|2021-05-20 17:23:10|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|0
1621531400000|2021-05-20 17:23:20|6347.8|6345.8|6347.3|6345.3|6347.8|6345.8|6347.1|6345.1|0
1621531410000|2021-05-20 17:23:30|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|0
1621531420000|2021-05-20 17:23:40|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|0
1621531430000|2021-05-20 17:23:50|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1621531440000|2021-05-20 17:24:00|||||||||1
1621531450000|2021-05-20 17:24:10|6347.1|6345.1|6346.8|6344.8|6347.1|6345.1|6346.8|6344.8|0
1621531460000|2021-05-20 17:24:20|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1621531470000|2021-05-20 17:24:30|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1621531490000|2021-05-20 17:24:50|6347.1|6345.1|6346.8|6344.8|6347.3|6345.3|6346.8|6344.8|0
1621531500000|2021-05-20 17:25:00|6346.6|6344.6|6346.8|6344.8|6346.8|6344.8|6346.6|6344.6|0
1621531510000|2021-05-20 17:25:10|6347.1|6345.1|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|8
1621531520000|2021-05-20 17:25:20|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|0
1621531530000|2021-05-20 17:25:30|6348.1|6346.1|6348.3|6346.3|6348.3|6346.3|6348.1|6346.1|0
1621531540000|2021-05-20 17:25:40|6348.1|6346.1|6347.8|6345.8|6348.3|6346.3|6347.8|6345.8|0
1621531560000|2021-05-20 17:26:00|6348.1|6346.1|6347.8|6345.8|6348.6|6346.6|6347.8|6345.8|0
1621531570000|2021-05-20 17:26:10|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|0
1621531580000|2021-05-20 17:26:20|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|0
1621531590000|2021-05-20 17:26:30|6347.1|6345.1|6346.8|6344.8|6347.3|6345.3|6346.6|6344.6|0
1621531600000|2021-05-20 17:26:40|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|0
1621531610000|2021-05-20 17:26:50|6347.3|6345.3|6346.8|6344.8|6347.3|6345.3|6346.6|6344.6|0
1621531620000|2021-05-20 17:27:00|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6346.6|6344.6|3
1621531630000|2021-05-20 17:27:10|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|0
1621531640000|2021-05-20 17:27:20|6346.8|6344.8|6346.6|6344.6|6346.8|6344.8|6346.6|6344.6|1
1621531650000|2021-05-20 17:27:30|6346.3|6344.3|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|0
1621531660000|2021-05-20 17:27:40|6346.1|6344.1|6346.1|6344.1|6346.3|6344.3|6345.8|6343.8|0
1621531670000|2021-05-20 17:27:50|6345.8|6343.8|6345.8|6343.8|6346.3|6344.3|6345.6|6343.6|0
1621531680000|2021-05-20 17:28:00|6346.1|6344.1|6346.3|6344.3|6346.3|6344.3|6345.8|6343.8|0
1621531690000|2021-05-20 17:28:10|6346.6|6344.6|6346.6|6344.6|6346.6|6344.6|6346.3|6344.3|0
1621531700000|2021-05-20 17:28:20|6346.1|6344.1|6346.3|6344.3|6346.3|6344.3|6346.1|6344.1|1
1621531710000|2021-05-20 17:28:30|6346.6|6344.6|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|0
1621531720000|2021-05-20 17:28:40|6346.1|6344.1|6346.6|6344.6|6346.6|6344.6|6346.1|6344.1|0
1621531730000|2021-05-20 17:28:50|6346.3|6344.3|6346.3|6344.3|6346.6|6344.6|6346.3|6344.3|0
1621531740000|2021-05-20 17:29:00|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|0
1621531750000|2021-05-20 17:29:10|6346.8|6344.8|6347.3|6345.3|6347.3|6345.3|6346.8|6344.8|0
1621531780000|2021-05-20 17:29:40|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1621531790000|2021-05-20 17:29:50|6347.6|6345.6|6348.3|6346.3|6348.3|6346.3|6347.6|6345.6|0
1621531800000|2021-05-20 17:30:00|6348.1|6346.1|6346.8|6344.8|6348.1|6346.1|6346.8|6344.8|1
1621531810000|2021-05-20 17:30:10|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1621531820000|2021-05-20 17:30:20|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.3|6345.3|0
1621531830000|2021-05-20 17:30:30|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1621531840000|2021-05-20 17:30:40|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1621531850000|2021-05-20 17:30:50|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6347.8|6345.8|0
1621531860000|2021-05-20 17:31:00|6347.8|6345.8|6348.3|6346.3|6348.3|6346.3|6347.8|6345.8|0
1621531870000|2021-05-20 17:31:10|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|0
1621531880000|2021-05-20 17:31:20|6348.3|6346.3|6347.8|6345.8|6348.3|6346.3|6347.6|6345.6|2
1621531890000|2021-05-20 17:31:30|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|0
1621531910000|2021-05-20 17:31:50|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6348.1|6346.1|1
1621531920000|2021-05-20 17:32:00|6348.3|6346.3|6347.8|6345.8|6348.3|6346.3|6347.8|6345.8|0
1621531930000|2021-05-20 17:32:10|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1621531940000|2021-05-20 17:32:20|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|0
1621531950000|2021-05-20 17:32:30|6347.8|6345.8|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|0
1621531970000|2021-05-20 17:32:50|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6347.8|6345.8|1
1621531980000|2021-05-20 17:33:00|6347.8|6345.8|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|1
1621532000000|2021-05-20 17:33:20|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|4
1621532010000|2021-05-20 17:33:30|6347.3|6345.3|6347.6|6345.6|6347.8|6345.8|6347.3|6345.3|1
1621532020000|2021-05-20 17:33:40|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|0
1621532030000|2021-05-20 17:33:50|6348.1|6346.1|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|0
1621532040000|2021-05-20 17:34:00|6347.8|6345.8|6348.6|6346.6|6348.6|6346.6|6347.8|6345.8|1
1621532070000|2021-05-20 17:34:30|6348.3|6346.3|6348.1|6346.1|6348.6|6346.6|6348.1|6346.1|4
1621532080000|2021-05-20 17:34:40|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|0
1621532100000|2021-05-20 17:35:00|6348.1|6346.1|6348.3|6346.3|6348.3|6346.3|6348.1|6346.1|1
1621532110000|2021-05-20 17:35:10|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6348.1|6346.1|0
1621532140000|2021-05-20 17:35:40|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|3
1621532150000|2021-05-20 17:35:50|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|0
1621532160000|2021-05-20 17:36:00|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|0
1621532180000|2021-05-20 17:36:20|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|0
1621532190000|2021-05-20 17:36:30|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|0
1621532220000|2021-05-20 17:37:00|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|0
1621532230000|2021-05-20 17:37:10|6347.6|6345.6|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|0
1621532280000|2021-05-20 17:38:00|6348.1|6346.1|6348.3|6346.3|6348.3|6346.3|6348.1|6346.1|0
1621532290000|2021-05-20 17:38:10|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|0
1621532300000|2021-05-20 17:38:20|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.3|6345.3|0
1621532310000|2021-05-20 17:38:30|6348.1|6346.1|6347.8|6345.8|6348.3|6346.3|6347.8|6345.8|1
1621532320000|2021-05-20 17:38:40|6348.1|6346.1|6348.3|6346.3|6348.3|6346.3|6348.1|6346.1|0
1621532340000|2021-05-20 17:39:00|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|0
1621532350000|2021-05-20 17:39:10|6348.3|6346.3|6348.1|6346.1|6348.6|6346.6|6348.1|6346.1|0
1621532360000|2021-05-20 17:39:20|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1621532370000|2021-05-20 17:39:30|6348.1|6346.1|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|0
1621532380000|2021-05-20 17:39:40|6347.3|6345.3|6347.8|6345.8|6348.1|6346.1|6347.3|6345.3|4
1621532390000|2021-05-20 17:39:50|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6347.8|6345.8|0
1621532400000|2021-05-20 17:40:00|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|5
1621532430000|2021-05-20 17:40:30|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|0
1621532460000|2021-05-20 17:41:00|||||||||1
1621532470000|2021-05-20 17:41:10|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.8|6345.8|0
1621532490000|2021-05-20 17:41:30|6348.3|6346.3|6348.3|6346.3|6348.3|6346.3|6348.3|6346.3|2
1621532500000|2021-05-20 17:41:40|6348.1|6346.1|6348.3|6346.3|6348.3|6346.3|6348.1|6346.1|0
1621532530000|2021-05-20 17:42:10|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|0
1621532560000|2021-05-20 17:42:40|||||||||4
1621532570000|2021-05-20 17:42:50|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|2
1621532610000|2021-05-20 17:43:30|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|8
1621532640000|2021-05-20 17:44:00|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|5
1621532650000|2021-05-20 17:44:10|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|3
1621532660000|2021-05-20 17:44:20|6348.6|6346.6|6348.6|6346.6|6348.8|6346.8|6348.6|6346.6|0
1621532670000|2021-05-20 17:44:30|6348.8|6346.8|6348.6|6346.6|6348.8|6346.8|6348.6|6346.6|0
1621532690000|2021-05-20 17:44:50|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|2
1621532700000|2021-05-20 17:45:00|6347.6|6345.6|6348.3|6346.3|6348.3|6346.3|6347.6|6345.6|24
1621532710000|2021-05-20 17:45:10|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6347.8|6345.8|1
1621532720000|2021-05-20 17:45:20|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|0
1621532730000|2021-05-20 17:45:30|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|2
1621532750000|2021-05-20 17:45:50|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.1|6345.1|9
1621532760000|2021-05-20 17:46:00|6347.8|6345.8|6347.1|6345.1|6347.8|6345.8|6347.1|6345.1|4
1621532770000|2021-05-20 17:46:10|||||||||5
1621532780000|2021-05-20 17:46:20|||||||||3
1621532790000|2021-05-20 17:46:30|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|3
1621532800000|2021-05-20 17:46:40|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|2
1621532810000|2021-05-20 17:46:50|6347.6|6345.6|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|1
1621532820000|2021-05-20 17:47:00|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|0
1621532840000|2021-05-20 17:47:20|6347.1|6345.1|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|3
1621532850000|2021-05-20 17:47:30|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.3|6345.3|0
1621532890000|2021-05-20 17:48:10|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|1
1621532900000|2021-05-20 17:48:20|6347.6|6345.6|6347.1|6345.1|6347.8|6345.8|6347.1|6345.1|1
1621532910000|2021-05-20 17:48:30|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1621532920000|2021-05-20 17:48:40|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1621532930000|2021-05-20 17:48:50|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|2
1621532940000|2021-05-20 17:49:00|6347.6|6345.6|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|1
1621532950000|2021-05-20 17:49:10|6348.1|6346.1|6347.8|6345.8|6348.3|6346.3|6347.8|6345.8|0
1621532960000|2021-05-20 17:49:20|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|0
1621532970000|2021-05-20 17:49:30|6348.1|6346.1|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|0
1621532980000|2021-05-20 17:49:40|6347.8|6345.8|6348.3|6346.3|6348.6|6346.6|6347.8|6345.8|1
1621533000000|2021-05-20 17:50:00|6348.1|6346.1|6348.1|6346.1|6348.6|6346.6|6348.1|6346.1|10
1621533030000|2021-05-20 17:50:30|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.1|6345.1|21
1621533040000|2021-05-20 17:50:40|6347.3|6345.3|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|0
1621533050000|2021-05-20 17:50:50|6347.8|6345.8|6347.8|6345.8|6348.1|6346.1|6347.6|6345.6|0
1621533060000|2021-05-20 17:51:00|6348.1|6346.1|6348.3|6346.3|6348.3|6346.3|6347.8|6345.8|0
1621533070000|2021-05-20 17:51:10|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|6347.6|6345.6|0
1621533080000|2021-05-20 17:51:20|6347.3|6345.3|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|0
1621533090000|2021-05-20 17:51:30|6348.1|6346.1|6347.8|6345.8|6348.3|6346.3|6347.6|6345.6|0
1621533100000|2021-05-20 17:51:40|6348.1|6346.1|6348.1|6346.1|6348.3|6346.3|6348.1|6346.1|0
1621533120000|2021-05-20 17:52:00|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6348.3|6346.3|1
1621533140000|2021-05-20 17:52:20|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|6348.1|6346.1|0
1621533160000|2021-05-20 17:52:40|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.1|6345.1|28
1621533170000|2021-05-20 17:52:50|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|0
1621533180000|2021-05-20 17:53:00|6347.6|6345.6|6347.3|6345.3|6347.8|6345.8|6347.1|6345.1|0
1621533190000|2021-05-20 17:53:10|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6346.1|6344.1|17
1621533200000|2021-05-20 17:53:20|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|4
1621533210000|2021-05-20 17:53:30|6347.3|6345.3|6346.6|6344.6|6347.3|6345.3|6346.6|6344.6|1
1621533220000|2021-05-20 17:53:40|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|6346.1|6344.1|11
1621533230000|2021-05-20 17:53:50|6345.8|6343.8|6343.1|6341.1|6345.8|6343.8|6343.1|6341.1|20
1621533240000|2021-05-20 17:54:00|6342.8|6340.8|6342.8|6340.8|6343.1|6341.1|6341.8|6339.8|24
1621533250000|2021-05-20 17:54:10|6342.1|6340.1|6343.1|6341.1|6343.6|6341.6|6342.1|6340.1|11
1621533260000|2021-05-20 17:54:20|6343.3|6341.3|6344.3|6342.3|6344.8|6342.8|6343.3|6341.3|3
1621533270000|2021-05-20 17:54:30|6343.8|6341.8|6344.3|6342.3|6344.6|6342.6|6343.8|6341.8|2
1621533280000|2021-05-20 17:54:40|6344.1|6342.1|6344.1|6342.1|6344.6|6342.6|6343.8|6341.8|0
1621533290000|2021-05-20 17:54:50|6343.8|6341.8|6343.6|6341.6|6344.3|6342.3|6343.6|6341.6|0
1621533300000|2021-05-20 17:55:00|6343.8|6341.8|6342.6|6340.6|6343.8|6341.8|6342.6|6340.6|6
1621533310000|2021-05-20 17:55:10|6343.1|6341.1|6342.8|6340.8|6343.1|6341.1|6342.6|6340.6|3
1621533330000|2021-05-20 17:55:30|6343.1|6341.1|6343.8|6341.8|6344.3|6342.3|6342.8|6340.8|0
1621533340000|2021-05-20 17:55:40|6344.1|6342.1|6344.8|6342.8|6344.8|6342.8|6344.1|6342.1|0
1621533350000|2021-05-20 17:55:50|6344.6|6342.6|6345.3|6343.3|6345.3|6343.3|6344.6|6342.6|0
1621533360000|2021-05-20 17:56:00|6345.6|6343.6|6345.1|6343.1|6345.6|6343.6|6344.8|6342.8|2
1621533370000|2021-05-20 17:56:10|6345.3|6343.3|6345.6|6343.6|6345.8|6343.8|6345.3|6343.3|0
1621533380000|2021-05-20 17:56:20|6345.8|6343.8|6345.6|6343.6|6345.8|6343.8|6345.6|6343.6|0
1621533390000|2021-05-20 17:56:30|6345.8|6343.8|6345.3|6343.3|6345.8|6343.8|6345.3|6343.3|0
1621533400000|2021-05-20 17:56:40|6345.6|6343.6|6345.3|6343.3|6345.6|6343.6|6345.3|6343.3|0
1621533410000|2021-05-20 17:56:50|6345.6|6343.6|6346.3|6344.3|6346.3|6344.3|6345.6|6343.6|0
1621533420000|2021-05-20 17:57:00|6346.1|6344.1|6346.6|6344.6|6346.8|6344.8|6346.1|6344.1|0
1621533430000|2021-05-20 17:57:10|6346.8|6344.8|6347.3|6345.3|6347.6|6345.6|6346.8|6344.8|0
1621533440000|2021-05-20 17:57:20|6347.1|6345.1|6347.8|6345.8|6347.8|6345.8|6347.1|6345.1|0
1621533450000|2021-05-20 17:57:30|6347.6|6345.6|6347.6|6345.6|6347.8|6345.8|6347.3|6345.3|0
1621533460000|2021-05-20 17:57:40|6347.8|6345.8|6347.3|6345.3|6347.8|6345.8|6347.1|6345.1|0
1621533470000|2021-05-20 17:57:50|6347.1|6345.1|6347.1|6345.1|6347.3|6345.3|6346.8|6344.8|0
1621533480000|2021-05-20 17:58:00|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|0
1621533490000|2021-05-20 17:58:10|6347.3|6345.3|6346.8|6344.8|6347.3|6345.3|6346.6|6344.6|1
1621533500000|2021-05-20 17:58:20|6346.6|6344.6|6347.1|6345.1|6347.1|6345.1|6346.3|6344.3|0
1621533510000|2021-05-20 17:58:30|6346.8|6344.8|6347.1|6345.1|6347.3|6345.3|6346.8|6344.8|0
1621533520000|2021-05-20 17:58:40|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|0
1621533530000|2021-05-20 17:58:50|6347.6|6345.6|6347.3|6345.3|6347.8|6345.8|6347.3|6345.3|0
1621533540000|2021-05-20 17:59:00|6347.1|6345.1|6347.1|6345.1|6347.3|6345.3|6346.8|6344.8|0
1621533550000|2021-05-20 17:59:10|6346.8|6344.8|6346.6|6344.6|6347.1|6345.1|6346.6|6344.6|1
1621533560000|2021-05-20 17:59:20|6346.8|6344.8|6347.3|6345.3|6347.3|6345.3|6346.8|6344.8|7
1621533570000|2021-05-20 17:59:30|6347.1|6345.1|6346.8|6344.8|6347.3|6345.3|6346.8|6344.8|0
1621533580000|2021-05-20 17:59:40|6347.1|6345.1|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1621533590000|2021-05-20 17:59:50|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|0
1621533600000|2021-05-20 18:00:00|6347.3|6345.3|6347.3|6345.3|6348.1|6346.1|6347.3|6345.3|2
1621533610000|2021-05-20 18:00:10|6347.6|6345.6|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|0
1621533620000|2021-05-20 18:00:20|6347.8|6345.8|6347.1|6345.1|6347.8|6345.8|6346.8|6344.8|0
1621533630000|2021-05-20 18:00:30|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1621533640000|2021-05-20 18:00:40|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6347.1|6345.1|0
1621533650000|2021-05-20 18:00:50|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6346.6|6344.6|1
1621533660000|2021-05-20 18:01:00|6346.8|6344.8|6346.6|6344.6|6347.1|6345.1|6346.3|6344.3|0
1621533670000|2021-05-20 18:01:10|6346.8|6344.8|6346.8|6344.8|6347.1|6345.1|6346.6|6344.6|0
1621533680000|2021-05-20 18:01:20|6347.1|6345.1|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|1
1621533690000|2021-05-20 18:01:30|6347.3|6345.3|6347.1|6345.1|6347.3|6345.3|6346.8|6344.8|0
1621533700000|2021-05-20 18:01:40|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.6|6344.6|0
1621533710000|2021-05-20 18:01:50|6347.3|6345.3|6348.1|6346.1|6348.3|6346.3|6347.3|6345.3|1
1621533720000|2021-05-20 18:02:00|6348.3|6346.3|6347.6|6345.6|6348.8|6346.8|6347.6|6345.6|0
1621533730000|2021-05-20 18:02:10|6347.8|6345.8|6348.6|6346.6|6348.6|6346.6|6347.6|6345.6|5
1621533740000|2021-05-20 18:02:20|6348.3|6346.3|6348.3|6346.3|6348.6|6346.6|6348.1|6346.1|0
1621533750000|2021-05-20 18:02:30|6348.1|6346.1|6348.8|6346.8|6348.8|6346.8|6348.1|6346.1|0
1621533760000|2021-05-20 18:02:40|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|6348.6|6346.6|0
1621533770000|2021-05-20 18:02:50|6348.8|6346.8|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|0
1621533780000|2021-05-20 18:03:00|6348.8|6346.8|6349.6|6347.6|6349.8|6347.8|6348.8|6346.8|6
1621533790000|2021-05-20 18:03:10|6349.3|6347.3|6348.8|6346.8|6349.3|6347.3|6348.8|6346.8|8
1621533800000|2021-05-20 18:03:20|6348.6|6346.6|6348.1|6346.1|6348.8|6346.8|6348.1|6346.1|3
1621533810000|2021-05-20 18:03:30|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.3|6345.3|5
1621533820000|2021-05-20 18:03:40|6348.1|6346.1|6347.8|6345.8|6348.1|6346.1|6347.8|6345.8|2
1621533830000|2021-05-20 18:03:50|6348.1|6346.1|6347.6|6345.6|6348.1|6346.1|6347.6|6345.6|0
1621533840000|2021-05-20 18:04:00|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1621533850000|2021-05-20 18:04:10|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.3|6345.3|0
1621533860000|2021-05-20 18:04:20|6347.3|6345.3|6347.1|6345.1|6347.6|6345.6|6347.1|6345.1|0
1621533870000|2021-05-20 18:04:30|6346.8|6344.8|6347.1|6345.1|6347.1|6345.1|6346.8|6344.8|0
1621533880000|2021-05-20 18:04:40|6347.3|6345.3|6347.3|6345.3|6347.3|6345.3|6347.1|6345.1|10
1621533900000|2021-05-20 18:05:00|6347.6|6345.6|6348.1|6346.1|6348.1|6346.1|6347.3|6345.3|2
1621533910000|2021-05-20 18:05:10|6348.3|6346.3|6348.8|6346.8|6348.8|6346.8|6348.3|6346.3|0
1621533920000|2021-05-20 18:05:20|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|0
1621533940000|2021-05-20 18:05:40|6348.8|6346.8|6348.1|6346.1|6348.8|6346.8|6348.1|6346.1|1
1621533950000|2021-05-20 18:05:50|6347.8|6345.8|6348.1|6346.1|6348.1|6346.1|6347.6|6345.6|0
1621533960000|2021-05-20 18:06:00|6347.6|6345.6|6348.3|6346.3|6348.6|6346.6|6347.6|6345.6|2
1621533970000|2021-05-20 18:06:10|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6348.3|6346.3|0
1621533980000|2021-05-20 18:06:20|6348.1|6346.1|6348.3|6346.3|6348.6|6346.6|6347.8|6345.8|0
1621533990000|2021-05-20 18:06:30|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6348.3|6346.3|0
1621534000000|2021-05-20 18:06:40|6348.1|6346.1|6348.3|6346.3|6348.3|6346.3|6348.1|6346.1|1
1621534010000|2021-05-20 18:06:50|6348.6|6346.6|6348.8|6346.8|6348.8|6346.8|6348.6|6346.6|0
1621534020000|2021-05-20 18:07:00|6349.1|6347.1|6349.1|6347.1|6349.3|6347.3|6348.6|6346.6|0
1621534030000|2021-05-20 18:07:10|6348.8|6346.8|6349.3|6347.3|6349.3|6347.3|6348.8|6346.8|0
1621534040000|2021-05-20 18:07:20|6349.6|6347.6|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|0
1621534050000|2021-05-20 18:07:30|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|4
1621534060000|2021-05-20 18:07:40|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|0
1621534070000|2021-05-20 18:07:50|6349.1|6347.1|6349.3|6347.3|6349.6|6347.6|6348.8|6346.8|0
1621534080000|2021-05-20 18:08:00|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.6|6346.6|0
1621534100000|2021-05-20 18:08:20|6348.6|6346.6|6348.8|6346.8|6349.1|6347.1|6348.6|6346.6|0
1621534110000|2021-05-20 18:08:30|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|0
1621534120000|2021-05-20 18:08:40|6348.8|6346.8|6349.3|6347.3|6349.6|6347.6|6348.8|6346.8|0
1621534130000|2021-05-20 18:08:50|6349.6|6347.6|6349.1|6347.1|6349.6|6347.6|6348.8|6346.8|0
1621534140000|2021-05-20 18:09:00|6349.3|6347.3|6349.3|6347.3|6349.3|6347.3|6349.1|6347.1|0
1621534150000|2021-05-20 18:09:10|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.3|6347.3|0
1621534160000|2021-05-20 18:09:20|6349.6|6347.6|6349.6|6347.6|6349.8|6347.8|6349.3|6347.3|0
1621534170000|2021-05-20 18:09:30|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6348.8|6346.8|0
1621534180000|2021-05-20 18:09:40|6349.1|6347.1|6348.6|6346.6|6349.1|6347.1|6348.6|6346.6|0
1621534190000|2021-05-20 18:09:50|6348.8|6346.8|6348.6|6346.6|6348.8|6346.8|6348.6|6346.6|0
1621534200000|2021-05-20 18:10:00|6348.8|6346.8|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|0
1621534210000|2021-05-20 18:10:10|6348.8|6346.8|6349.1|6347.1|6349.6|6347.6|6348.8|6346.8|0
1621534220000|2021-05-20 18:10:20|6348.8|6346.8|6348.6|6346.6|6349.1|6347.1|6348.3|6346.3|4
1621534230000|2021-05-20 18:10:30|6348.3|6346.3|6348.3|6346.3|6348.8|6346.8|6348.3|6346.3|0
1621534240000|2021-05-20 18:10:40|6348.1|6346.1|6349.3|6347.3|6349.3|6347.3|6348.1|6346.1|1
1621534250000|2021-05-20 18:10:50|6349.1|6347.1|6348.8|6346.8|6349.1|6347.1|6348.8|6346.8|0
1621534260000|2021-05-20 18:11:00|6348.6|6346.6|6348.8|6346.8|6348.8|6346.8|6348.3|6346.3|0
1621534270000|2021-05-20 18:11:10|6348.6|6346.6|6348.1|6346.1|6348.6|6346.6|6347.3|6345.3|2
1621534280000|2021-05-20 18:11:20|6348.3|6346.3|6348.1|6346.1|6348.3|6346.3|6347.6|6345.6|0
1621534290000|2021-05-20 18:11:30|6347.8|6345.8|6348.3|6346.3|6348.3|6346.3|6347.8|6345.8|0
1621534300000|2021-05-20 18:11:40|6348.6|6346.6|6348.6|6346.6|6348.8|6346.8|6348.3|6346.3|0
1621534310000|2021-05-20 18:11:50|6348.8|6346.8|6348.6|6346.6|6348.8|6346.8|6348.6|6346.6|0
1621534320000|2021-05-20 18:12:00|6348.3|6346.3|6348.1|6346.1|6348.3|6346.3|6347.8|6345.8|0
1621534330000|2021-05-20 18:12:10|6347.8|6345.8|6347.6|6345.6|6347.8|6345.8|6347.6|6345.6|0
1621534340000|2021-05-20 18:12:20|6347.3|6345.3|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1621534350000|2021-05-20 18:12:30|6347.6|6345.6|6348.6|6346.6|6348.8|6346.8|6347.6|6345.6|0
1621534360000|2021-05-20 18:12:40|6348.8|6346.8|6348.8|6346.8|6348.8|6346.8|6348.3|6346.3|0
1621534370000|2021-05-20 18:12:50|6348.6|6346.6|6348.6|6346.6|6348.8|6346.8|6348.6|6346.6|0
1621534380000|2021-05-20 18:13:00|6348.8|6346.8|6348.8|6346.8|6348.8|6346.8|6348.6|6346.6|0
1621534390000|2021-05-20 18:13:10|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|0
1621534400000|2021-05-20 18:13:20|6349.6|6347.6|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|1
1621534410000|2021-05-20 18:13:30|6349.8|6347.8|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|0
1621534440000|2021-05-20 18:14:00|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.3|6347.3|1
1621534460000|2021-05-20 18:14:20|6349.6|6347.6|6349.6|6347.6|6349.6|6347.6|6349.3|6347.3|0
1621534470000|2021-05-20 18:14:30|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.3|6347.3|0
1621534480000|2021-05-20 18:14:40|6349.1|6347.1|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|0
1621534490000|2021-05-20 18:14:50|6349.6|6347.6|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|0
1621534500000|2021-05-20 18:15:00|6349.6|6347.6|6349.3|6347.3|6349.6|6347.6|6349.3|6347.3|0
1621534510000|2021-05-20 18:15:10|6349.1|6347.1|6349.8|6347.8|6349.8|6347.8|6349.1|6347.1|0
1621534520000|2021-05-20 18:15:20|6350.1|6348.1|6350.3|6348.3|6350.6|6348.6|6349.8|6347.8|10
1621534530000|2021-05-20 18:15:30|6350.6|6348.6|6349.8|6347.8|6350.8|6348.8|6349.8|6347.8|0
1621534540000|2021-05-20 18:15:40|6350.1|6348.1|6349.6|6347.6|6350.1|6348.1|6349.6|6347.6|0
1621534550000|2021-05-20 18:15:50|6349.3|6347.3|6349.3|6347.3|6349.6|6347.6|6349.3|6347.3|0
1621534560000|2021-05-20 18:16:00|6349.1|6347.1|6348.3|6346.3|6349.1|6347.1|6348.3|6346.3|0
1621534570000|2021-05-20 18:16:10|6348.6|6346.6|6348.3|6346.3|6348.6|6346.6|6348.3|6346.3|0
1621534580000|2021-05-20 18:16:20|6348.1|6346.1|6348.1|6346.1|6348.6|6346.6|6348.1|6346.1|0
1621534590000|2021-05-20 18:16:30|6347.8|6345.8|6347.8|6345.8|6347.8|6345.8|6347.3|6345.3|5
1621534600000|2021-05-20 18:16:40|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|0
1621534610000|2021-05-20 18:16:50|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.1|6345.1|0
1621534620000|2021-05-20 18:17:00|6347.6|6345.6|6347.3|6345.3|6347.8|6345.8|6347.3|6345.3|0
1621534630000|2021-05-20 18:17:10|6347.6|6345.6|6347.3|6345.3|6347.6|6345.6|6347.3|6345.3|0
1621534640000|2021-05-20 18:17:20|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|6347.6|6345.6|0
1621534650000|2021-05-20 18:17:30|6347.8|6345.8|6348.3|6346.3|6348.3|6346.3|6347.8|6345.8|1
1621534660000|2021-05-20 18:17:40|6348.6|6346.6|6348.8|6346.8|6349.1|6347.1|6348.3|6346.3|0
1621534670000|2021-05-20 18:17:50|6349.1|6347.1|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|0
1621534680000|2021-05-20 18:18:00|6348.8|6346.8|6349.1|6347.1|6349.1|6347.1|6348.8|6346.8|0
1621534690000|2021-05-20 18:18:10|6348.8|6346.8|6349.6|6347.6|6349.6|6347.6|6348.8|6346.8|1
1621534700000|2021-05-20 18:18:20|6349.8|6347.8|6349.3|6347.3|6349.8|6347.8|6349.3|6347.3|1
1621534710000|2021-05-20 18:18:30|6349.6|6347.6|6349.6|6347.6|6349.6|6347.6|6349.6|6347.6|0
1621534720000|2021-05-20 18:18:40|6349.8|6347.8|6349.3|6347.3|6350.1|6348.1|6349.3|6347.3|1
1621534740000|2021-05-20 18:19:00|6349.6|6347.6|6349.3|6347.3|6349.8|6347.8|6349.3|6347.3|0
1621534750000|2021-05-20 18:19:10|6349.1|6347.1|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|0
1621534760000|2021-05-20 18:19:20|6349.6|6347.6|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|0
1621534770000|2021-05-20 18:19:30|6349.6|6347.6|6349.8|6347.8|6349.8|6347.8|6349.6|6347.6|0
1621534780000|2021-05-20 18:19:40|6349.6|6347.6|6349.8|6347.8|6350.1|6348.1|6349.3|6347.3|0
1621534800000|2021-05-20 18:20:00|6349.6|6347.6|6349.8|6347.8|6350.3|6348.3|6349.6|6347.6|1
1621534810000|2021-05-20 18:20:10|6350.3|6348.3|6350.1|6348.1|6351.1|6349.1|6350.1|6348.1|4
1621534820000|2021-05-20 18:20:20|6349.8|6347.8|6349.6|6347.6|6349.8|6347.8|6349.6|6347.6|16
1621534830000|2021-05-20 18:20:30|6349.1|6347.1|6349.8|6347.8|6349.8|6347.8|6348.8|6346.8|8
1621534840000|2021-05-20 18:20:40|6350.1|6348.1|6349.8|6347.8|6350.1|6348.1|6349.3|6347.3|0
1621534850000|2021-05-20 18:20:50|6350.1|6348.1|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|0
1621534860000|2021-05-20 18:21:00|6349.6|6347.6|6349.3|6347.3|6349.6|6347.6|6349.1|6347.1|0
1621534870000|2021-05-20 18:21:10|6349.6|6347.6|6349.8|6347.8|6350.1|6348.1|6349.6|6347.6|0
1621534880000|2021-05-20 18:21:20|6350.1|6348.1|6350.6|6348.6|6350.6|6348.6|6350.1|6348.1|0
1621534890000|2021-05-20 18:21:30|6350.8|6348.8|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|0
1621534910000|2021-05-20 18:21:50|6351.3|6349.3|6351.1|6349.1|6351.3|6349.3|6351.1|6349.1|0
1621534920000|2021-05-20 18:22:00|6350.6|6348.6|6351.1|6349.1|6351.1|6349.1|6350.6|6348.6|1
1621534930000|2021-05-20 18:22:10|6351.3|6349.3|6351.3|6349.3|6351.3|6349.3|6351.1|6349.1|0
1621534940000|2021-05-20 18:22:20|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|0
1621534970000|2021-05-20 18:22:50|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|0
1621534980000|2021-05-20 18:23:00|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|0
1621534990000|2021-05-20 18:23:10|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|0
1621535010000|2021-05-20 18:23:30|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|6350.6|6348.6|1
1621535020000|2021-05-20 18:23:40|6350.3|6348.3|6350.3|6348.3|6350.3|6348.3|6350.1|6348.1|0
1621535030000|2021-05-20 18:23:50|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6349.8|6347.8|0
1621535040000|2021-05-20 18:24:00|6350.3|6348.3|6350.3|6348.3|6350.3|6348.3|6349.8|6347.8|1
1621535050000|2021-05-20 18:24:10|6350.6|6348.6|6350.6|6348.6|6350.8|6348.8|6350.3|6348.3|0
1621535060000|2021-05-20 18:24:20|6350.3|6348.3|6350.3|6348.3|6350.6|6348.6|6350.1|6348.1|2
1621535070000|2021-05-20 18:24:30|6350.6|6348.6|6350.6|6348.6|6350.8|6348.8|6350.6|6348.6|0
1621535080000|2021-05-20 18:24:40|6350.8|6348.8|6350.8|6348.8|6350.8|6348.8|6350.3|6348.3|0
1621535090000|2021-05-20 18:24:50|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.8|6348.8|0
1621535100000|2021-05-20 18:25:00|6351.1|6349.1|6351.1|6349.1|6351.1|6349.1|6350.8|6348.8|0
1621535110000|2021-05-20 18:25:10|6351.6|6349.6|6351.1|6349.1|6351.6|6349.6|6351.1|6349.1|28
1621535120000|2021-05-20 18:25:20|6351.3|6349.3|6351.3|6349.3|6351.3|6349.3|6351.1|6349.1|0
1621535130000|2021-05-20 18:25:30|6351.1|6349.1|6351.3|6349.3|6351.3|6349.3|6351.1|6349.1|0
1621535150000|2021-05-20 18:25:50|6351.1|6349.1|6351.3|6349.3|6351.3|6349.3|6350.8|6348.8|0
1621535160000|2021-05-20 18:26:00|6351.1|6349.1|6350.8|6348.8|6351.3|6349.3|6350.8|6348.8|8
1621535170000|2021-05-20 18:26:10|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.6|6348.6|0
1621535180000|2021-05-20 18:26:20|6351.1|6349.1|6351.3|6349.3|6351.3|6349.3|6350.8|6348.8|2
1621535200000|2021-05-20 18:26:40|6351.1|6349.1|6350.8|6348.8|6351.1|6349.1|6350.3|6348.3|0
1621535220000|2021-05-20 18:27:00|6350.6|6348.6|6350.3|6348.3|6350.8|6348.8|6350.3|6348.3|0
1621535230000|2021-05-20 18:27:10|6350.6|6348.6|6350.3|6348.3|6350.6|6348.6|6350.3|6348.3|0
1621535240000|2021-05-20 18:27:20|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|6350.1|6348.1|0
1621535250000|2021-05-20 18:27:30|6349.8|6347.8|6349.3|6347.3|6350.1|6348.1|6349.3|6347.3|0
1621535260000|2021-05-20 18:27:40|6349.1|6347.1|6350.3|6348.3|6350.6|6348.6|6349.1|6347.1|4
1621535270000|2021-05-20 18:27:50|6350.6|6348.6|6350.8|6348.8|6350.8|6348.8|6350.3|6348.3|2
1621535280000|2021-05-20 18:28:00|6350.6|6348.6|6351.3|6349.3|6351.3|6349.3|6350.6|6348.6|10
1621535290000|2021-05-20 18:28:10|6351.6|6349.6|6351.6|6349.6|6352.1|6350.1|6351.3|6349.3|6
1621535300000|2021-05-20 18:28:20|6351.3|6349.3|6351.8|6349.8|6351.8|6349.8|6351.3|6349.3|1
1621535310000|2021-05-20 18:28:30|6352.1|6350.1|6351.8|6349.8|6352.1|6350.1|6351.8|6349.8|0
1621535320000|2021-05-20 18:28:40|6351.6|6349.6|6351.6|6349.6|6351.6|6349.6|6351.3|6349.3|0
1621535330000|2021-05-20 18:28:50|6351.8|6349.8|6352.1|6350.1|6352.1|6350.1|6351.8|6349.8|0
1621535340000|2021-05-20 18:29:00|6351.8|6349.8|6352.3|6350.3|6352.8|6350.8|6351.8|6349.8|5
1621535350000|2021-05-20 18:29:10|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|0
1621535360000|2021-05-20 18:29:20|6352.1|6350.1|6352.3|6350.3|6352.3|6350.3|6351.8|6349.8|7
1621535370000|2021-05-20 18:29:30|6351.8|6349.8|6352.3|6350.3|6352.3|6350.3|6351.8|6349.8|0
1621535380000|2021-05-20 18:29:40|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.1|6350.1|6
1621535390000|2021-05-20 18:29:50|6353.1|6351.1|6353.3|6351.3|6353.8|6351.8|6353.1|6351.1|1
1621535400000|2021-05-20 18:30:00|6353.8|6351.8|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|2
1621535410000|2021-05-20 18:30:10|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|1
1621535440000|2021-05-20 18:30:40|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|1
1621535460000|2021-05-20 18:31:00|6353.6|6351.6|6353.3|6351.3|6353.8|6351.8|6353.1|6351.1|1
1621535480000|2021-05-20 18:31:20|6353.6|6351.6|6353.8|6351.8|6353.8|6351.8|6353.3|6351.3|0
1621535490000|2021-05-20 18:31:30|6353.3|6351.3|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|0
1621535500000|2021-05-20 18:31:40|6353.6|6351.6|6353.1|6351.1|6353.8|6351.8|6353.1|6351.1|1
1621535510000|2021-05-20 18:31:50|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|0
1621535520000|2021-05-20 18:32:00|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|0
1621535530000|2021-05-20 18:32:10|6353.1|6351.1|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1621535540000|2021-05-20 18:32:20|6352.8|6350.8|6351.8|6349.8|6352.8|6350.8|6351.8|6349.8|12
1621535550000|2021-05-20 18:32:30|6352.1|6350.1|6351.8|6349.8|6352.3|6350.3|6351.8|6349.8|6
1621535560000|2021-05-20 18:32:40|6352.1|6350.1|6352.8|6350.8|6353.1|6351.1|6351.8|6349.8|0
1621535570000|2021-05-20 18:32:50|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|0
1621535580000|2021-05-20 18:33:00|6352.6|6350.6|6353.1|6351.1|6353.1|6351.1|6352.3|6350.3|0
1621535590000|2021-05-20 18:33:10|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6351.8|6349.8|2
1621535600000|2021-05-20 18:33:20|6351.8|6349.8|6352.3|6350.3|6352.3|6350.3|6351.6|6349.6|12
1621535610000|2021-05-20 18:33:30|6351.8|6349.8|6351.8|6349.8|6352.3|6350.3|6351.8|6349.8|1
1621535620000|2021-05-20 18:33:40|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|2
1621535630000|2021-05-20 18:33:50|6352.3|6350.3|6352.8|6350.8|6352.8|6350.8|6351.8|6349.8|0
1621535640000|2021-05-20 18:34:00|6353.1|6351.1|6351.8|6349.8|6353.1|6351.1|6351.6|6349.6|1
1621535650000|2021-05-20 18:34:10|6351.6|6349.6|6351.6|6349.6|6351.8|6349.8|6351.6|6349.6|0
1621535660000|2021-05-20 18:34:20|6351.3|6349.3|6350.8|6348.8|6351.6|6349.6|6350.8|6348.8|1
1621535670000|2021-05-20 18:34:30|6351.1|6349.1|6351.3|6349.3|6351.3|6349.3|6351.1|6349.1|4
1621535680000|2021-05-20 18:34:40|6351.1|6349.1|6351.3|6349.3|6351.3|6349.3|6351.1|6349.1|5
1621535690000|2021-05-20 18:34:50|6351.6|6349.6|6351.3|6349.3|6351.6|6349.6|6351.3|6349.3|0
1621535700000|2021-05-20 18:35:00|6351.1|6349.1|6351.3|6349.3|6351.6|6349.6|6350.8|6348.8|0
1621535710000|2021-05-20 18:35:10|6350.8|6348.8|6351.8|6349.8|6352.3|6350.3|6350.8|6348.8|0
1621535720000|2021-05-20 18:35:20|6352.1|6350.1|6352.3|6350.3|6352.6|6350.6|6351.8|6349.8|0
1621535730000|2021-05-20 18:35:30|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|6351.8|6349.8|0
1621535740000|2021-05-20 18:35:40|6351.6|6349.6|6351.8|6349.8|6352.1|6350.1|6351.6|6349.6|1
1621535750000|2021-05-20 18:35:50|6352.1|6350.1|6351.8|6349.8|6352.3|6350.3|6351.6|6349.6|0
1621535760000|2021-05-20 18:36:00|6351.6|6349.6|6351.3|6349.3|6351.8|6349.8|6351.3|6349.3|0
1621535770000|2021-05-20 18:36:10|6351.1|6349.1|6351.8|6349.8|6351.8|6349.8|6351.1|6349.1|0
1621535790000|2021-05-20 18:36:30|6352.1|6350.1|6352.6|6350.6|6352.6|6350.6|6351.8|6349.8|3
1621535810000|2021-05-20 18:36:50|6352.8|6350.8|6353.1|6351.1|6353.1|6351.1|6352.8|6350.8|4
1621535820000|2021-05-20 18:37:00|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|3
1621535850000|2021-05-20 18:37:30|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|3
1621535860000|2021-05-20 18:37:40|6353.1|6351.1|6353.1|6351.1|6353.6|6351.6|6353.1|6351.1|2
1621535920000|2021-05-20 18:38:40|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.1|6351.1|3
1621535930000|2021-05-20 18:38:50|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|6353.1|6351.1|0
1621535940000|2021-05-20 18:39:00|6352.6|6350.6|6352.3|6350.3|6352.6|6350.6|6352.1|6350.1|22
1621535950000|2021-05-20 18:39:10|6352.6|6350.6|6352.8|6350.8|6353.1|6351.1|6352.3|6350.3|0
1621535960000|2021-05-20 18:39:20|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|0
1621535970000|2021-05-20 18:39:30|6352.6|6350.6|6352.8|6350.8|6353.1|6351.1|6352.6|6350.6|0
1621535980000|2021-05-20 18:39:40|6353.1|6351.1|6352.8|6350.8|6353.3|6351.3|6352.8|6350.8|0
1621536000000|2021-05-20 18:40:00|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|0
1621536010000|2021-05-20 18:40:10|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|6352.8|6350.8|1
1621536020000|2021-05-20 18:40:20|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|1
1621536030000|2021-05-20 18:40:30|6353.8|6351.8|6354.3|6352.3|6354.3|6352.3|6353.8|6351.8|2
1621536040000|2021-05-20 18:40:40|6354.1|6352.1|6354.1|6352.1|6354.3|6352.3|6353.6|6351.6|0
1621536050000|2021-05-20 18:40:50|6354.3|6352.3|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|0
1621536060000|2021-05-20 18:41:00|6354.1|6352.1|6353.8|6351.8|6354.3|6352.3|6353.6|6351.6|0
1621536080000|2021-05-20 18:41:20|6353.6|6351.6|6354.1|6352.1|6354.1|6352.1|6353.6|6351.6|0
1621536090000|2021-05-20 18:41:30|6354.3|6352.3|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|1
1621536100000|2021-05-20 18:41:40|6353.8|6351.8|6354.1|6352.1|6354.3|6352.3|6353.6|6351.6|0
1621536110000|2021-05-20 18:41:50|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1621536120000|2021-05-20 18:42:00|6354.3|6352.3|6354.3|6352.3|6354.6|6352.6|6354.3|6352.3|0
1621536130000|2021-05-20 18:42:10|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|0
1621536140000|2021-05-20 18:42:20|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|4
1621536150000|2021-05-20 18:42:30|6354.1|6352.1|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|1
1621536180000|2021-05-20 18:43:00|6353.6|6351.6|6354.1|6352.1|6354.1|6352.1|6353.6|6351.6|0
1621536190000|2021-05-20 18:43:10|6353.8|6351.8|6353.6|6351.6|6353.8|6351.8|6353.6|6351.6|2
1621536200000|2021-05-20 18:43:20|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|8
1621536210000|2021-05-20 18:43:30|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|0
1621536230000|2021-05-20 18:43:50|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|1
1621536240000|2021-05-20 18:44:00|6354.1|6352.1|6353.8|6351.8|6354.3|6352.3|6353.6|6351.6|1
1621536250000|2021-05-20 18:44:10|6353.3|6351.3|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|0
1621536260000|2021-05-20 18:44:20|6353.1|6351.1|6353.3|6351.3|6353.6|6351.6|6352.8|6350.8|1
1621536300000|2021-05-20 18:45:00|6353.6|6351.6|6353.8|6351.8|6354.1|6352.1|6353.6|6351.6|1
1621536310000|2021-05-20 18:45:10|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|0
1621536320000|2021-05-20 18:45:20|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|0
1621536330000|2021-05-20 18:45:30|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|6354.3|6352.3|2
1621536350000|2021-05-20 18:45:50|6354.1|6352.1|6353.3|6351.3|6354.3|6352.3|6353.1|6351.1|3
1621536360000|2021-05-20 18:46:00|6353.1|6351.1|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|4
1621536370000|2021-05-20 18:46:10|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6353.1|6351.1|6
1621536380000|2021-05-20 18:46:20|6353.6|6351.6|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|8
1621536390000|2021-05-20 18:46:30|6352.8|6350.8|6352.8|6350.8|6353.3|6351.3|6352.6|6350.6|0
1621536400000|2021-05-20 18:46:40|6353.1|6351.1|6352.8|6350.8|6353.1|6351.1|6352.8|6350.8|6
1621536410000|2021-05-20 18:46:50|6352.6|6350.6|6352.6|6350.6|6352.8|6350.8|6352.3|6350.3|6
1621536430000|2021-05-20 18:47:10|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6352.1|6350.1|2
1621536440000|2021-05-20 18:47:20|6352.3|6350.3|6352.1|6350.1|6352.3|6350.3|6351.6|6349.6|6
1621536450000|2021-05-20 18:47:30|6352.3|6350.3|6352.8|6350.8|6352.8|6350.8|6352.1|6350.1|0
1621536460000|2021-05-20 18:47:40|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|6352.6|6350.6|0
1621536470000|2021-05-20 18:47:50|6352.8|6350.8|6353.1|6351.1|6353.3|6351.3|6352.8|6350.8|0
1621536480000|2021-05-20 18:48:00|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6352.8|6350.8|2
1621536490000|2021-05-20 18:48:10|6353.1|6351.1|6352.8|6350.8|6353.6|6351.6|6352.8|6350.8|2
1621536500000|2021-05-20 18:48:20|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.1|6350.1|1
1621536510000|2021-05-20 18:48:30|6352.6|6350.6|6352.8|6350.8|6352.8|6350.8|6352.6|6350.6|0
1621536540000|2021-05-20 18:49:00|6353.1|6351.1|6353.8|6351.8|6353.8|6351.8|6353.1|6351.1|4
1621536550000|2021-05-20 18:49:10|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|2
1621536560000|2021-05-20 18:49:20|6353.8|6351.8|6353.3|6351.3|6353.8|6351.8|6353.3|6351.3|5
1621536570000|2021-05-20 18:49:30|6353.1|6351.1|6353.3|6351.3|6353.8|6351.8|6353.1|6351.1|0
1621536580000|2021-05-20 18:49:40|6353.1|6351.1|6353.8|6351.8|6353.8|6351.8|6353.1|6351.1|0
1621536590000|2021-05-20 18:49:50|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|2
1621536600000|2021-05-20 18:50:00|6353.8|6351.8|6353.3|6351.3|6353.8|6351.8|6352.8|6350.8|1
1621536610000|2021-05-20 18:50:10|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6353.1|6351.1|0
1621536620000|2021-05-20 18:50:20|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|6353.3|6351.3|2
1621536630000|2021-05-20 18:50:30|6353.1|6351.1|6353.1|6351.1|6353.6|6351.6|6352.8|6350.8|2
1621536640000|2021-05-20 18:50:40|6353.3|6351.3|6353.1|6351.1|6353.3|6351.3|6353.1|6351.1|0
1621536650000|2021-05-20 18:50:50|6353.3|6351.3|6353.6|6351.6|6353.6|6351.6|6353.3|6351.3|0
1621536660000|2021-05-20 18:51:00|6354.1|6352.1|6354.3|6352.3|6354.3|6352.3|6353.8|6351.8|1
1621536700000|2021-05-20 18:51:40|6354.6|6352.6|6354.8|6352.8|6354.8|6352.8|6354.6|6352.6|0
1621536720000|2021-05-20 18:52:00|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|0
1621536760000|2021-05-20 18:52:40|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|0
1621536770000|2021-05-20 18:52:50|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|2
1621536790000|2021-05-20 18:53:10|6355.1|6353.1|6355.6|6353.6|6355.6|6353.6|6355.1|6353.1|1
1621536800000|2021-05-20 18:53:20|6356.1|6354.1|6356.1|6354.1|6356.3|6354.3|6356.1|6354.1|16
1621536810000|2021-05-20 18:53:30|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|1
1621536820000|2021-05-20 18:53:40|6355.8|6353.8|6355.3|6353.3|6355.8|6353.8|6355.3|6353.3|1
1621536830000|2021-05-20 18:53:50|||||||||2
1621536840000|2021-05-20 18:54:00|6355.6|6353.6|6355.6|6353.6|6355.6|6353.6|6355.3|6353.3|0
1621536850000|2021-05-20 18:54:10|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|0
1621536860000|2021-05-20 18:54:20|6356.1|6354.1|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|0
1621536880000|2021-05-20 18:54:40|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|2
1621536890000|2021-05-20 18:54:50|6356.6|6354.6|6356.6|6354.6|6357.1|6355.1|6356.6|6354.6|16
1621536900000|2021-05-20 18:55:00|6356.3|6354.3|6356.1|6354.1|6356.6|6354.6|6356.1|6354.1|2
1621536910000|2021-05-20 18:55:10|6356.3|6354.3|6356.1|6354.1|6356.3|6354.3|6356.1|6354.1|0
1621536920000|2021-05-20 18:55:20|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|5
1621536930000|2021-05-20 18:55:30|6355.8|6353.8|6356.3|6354.3|6356.3|6354.3|6355.8|6353.8|0
1621536940000|2021-05-20 18:55:40|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|0
1621536950000|2021-05-20 18:55:50|6356.3|6354.3|6356.3|6354.3|6356.6|6354.6|6356.1|6354.1|0
1621536960000|2021-05-20 18:56:00|6356.6|6354.6|6356.8|6354.8|6356.8|6354.8|6356.6|6354.6|0
1621536970000|2021-05-20 18:56:10|6356.6|6354.6|6356.6|6354.6|6356.8|6354.8|6356.3|6354.3|0
1621536980000|2021-05-20 18:56:20|6356.3|6354.3|6356.1|6354.1|6356.3|6354.3|6356.1|6354.1|5
1621536990000|2021-05-20 18:56:30|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|1
1621537000000|2021-05-20 18:56:40|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|1
1621537010000|2021-05-20 18:56:50|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|0
1621537020000|2021-05-20 18:57:00|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|0
1621537030000|2021-05-20 18:57:10|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.3|6353.3|5
1621537040000|2021-05-20 18:57:20|6355.3|6353.3|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|1
1621537050000|2021-05-20 18:57:30|6355.3|6353.3|6355.8|6353.8|6355.8|6353.8|6355.3|6353.3|1
1621537060000|2021-05-20 18:57:40|6355.6|6353.6|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|2
1621537070000|2021-05-20 18:57:50|6355.3|6353.3|6355.8|6353.8|6356.1|6354.1|6355.3|6353.3|0
1621537080000|2021-05-20 18:58:00|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|0
1621537090000|2021-05-20 18:58:10|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|0
1621537100000|2021-05-20 18:58:20|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|0
1621537110000|2021-05-20 18:58:30|6355.8|6353.8|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|0
1621537140000|2021-05-20 18:59:00|6355.3|6353.3|6355.1|6353.1|6355.6|6353.6|6355.1|6353.1|0
1621537150000|2021-05-20 18:59:10|6355.3|6353.3|6354.8|6352.8|6355.3|6353.3|6354.3|6352.3|18
1621537160000|2021-05-20 18:59:20|6354.6|6352.6|6355.6|6353.6|6355.6|6353.6|6354.6|6352.6|2
1621537170000|2021-05-20 18:59:30|6356.1|6354.1|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|3
1621537180000|2021-05-20 18:59:40|6355.8|6353.8|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|2
1621537190000|2021-05-20 18:59:50|6356.1|6354.1|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|6
1621537200000|2021-05-20 19:00:00|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|7
1621537210000|2021-05-20 19:00:10|6355.6|6353.6|6353.1|6351.1|6355.6|6353.6|6352.3|6350.3|12
1621537220000|2021-05-20 19:00:20|6353.3|6351.3|6353.8|6351.8|6354.1|6352.1|6353.3|6351.3|8
1621537230000|2021-05-20 19:00:30|6354.1|6352.1|6354.3|6352.3|6354.8|6352.8|6353.8|6351.8|2
1621537240000|2021-05-20 19:00:40|6354.6|6352.6|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|1
1621537250000|2021-05-20 19:00:50|6355.1|6353.1|6354.8|6352.8|6355.1|6353.1|6354.6|6352.6|0
1621537260000|2021-05-20 19:01:00|6355.1|6353.1|6355.3|6353.3|6355.3|6353.3|6354.8|6352.8|0
1621537270000|2021-05-20 19:01:10|6355.6|6353.6|6354.8|6352.8|6355.6|6353.6|6354.8|6352.8|0
1621537280000|2021-05-20 19:01:20|6355.1|6353.1|6354.6|6352.6|6355.3|6353.3|6354.6|6352.6|2
1621537290000|2021-05-20 19:01:30|6354.3|6352.3|6353.8|6351.8|6355.1|6353.1|6353.6|6351.6|10
1621537300000|2021-05-20 19:01:40|6354.1|6352.1|6353.8|6351.8|6354.6|6352.6|6353.8|6351.8|1
1621537310000|2021-05-20 19:01:50|6354.1|6352.1|6353.8|6351.8|6354.3|6352.3|6353.8|6351.8|0
1621537320000|2021-05-20 19:02:00|6354.1|6352.1|6354.8|6352.8|6354.8|6352.8|6353.8|6351.8|0
1621537330000|2021-05-20 19:02:10|6355.1|6353.1|6354.8|6352.8|6355.3|6353.3|6354.8|6352.8|1
1621537340000|2021-05-20 19:02:20|6355.1|6353.1|6355.8|6353.8|6356.1|6354.1|6355.1|6353.1|1
1621537350000|2021-05-20 19:02:30|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.8|6353.8|1
1621537360000|2021-05-20 19:02:40|6356.1|6354.1|6357.6|6355.6|6357.6|6355.6|6355.8|6353.8|11
1621537370000|2021-05-20 19:02:50|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.6|6354.6|3
1621537380000|2021-05-20 19:03:00|6356.6|6354.6|6356.8|6354.8|6356.8|6354.8|6356.6|6354.6|5
1621537390000|2021-05-20 19:03:10|6356.6|6354.6|6357.1|6355.1|6357.1|6355.1|6356.6|6354.6|6
1621537400000|2021-05-20 19:03:20|6356.8|6354.8|6356.6|6354.6|6357.1|6355.1|6356.6|6354.6|6
1621537410000|2021-05-20 19:03:30|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6356.8|6354.8|10
1621537420000|2021-05-20 19:03:40|6357.1|6355.1|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|6
1621537430000|2021-05-20 19:03:50|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.1|6354.1|11
1621537440000|2021-05-20 19:04:00|6356.6|6354.6|6356.6|6354.6|6356.8|6354.8|6356.1|6354.1|1
1621537450000|2021-05-20 19:04:10|6356.3|6354.3|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|0
1621537460000|2021-05-20 19:04:20|6356.3|6354.3|6356.3|6354.3|6356.6|6354.6|6356.3|6354.3|6
1621537470000|2021-05-20 19:04:30|6356.6|6354.6|6356.6|6354.6|6357.1|6355.1|6356.3|6354.3|5
1621537480000|2021-05-20 19:04:40|6356.3|6354.3|6356.8|6354.8|6357.1|6355.1|6356.3|6354.3|0
1621537490000|2021-05-20 19:04:50|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|0
1621537500000|2021-05-20 19:05:00|6356.6|6354.6|6356.8|6354.8|6357.1|6355.1|6356.6|6354.6|1
1621537510000|2021-05-20 19:05:10|6356.6|6354.6|6356.6|6354.6|6356.8|6354.8|6356.3|6354.3|7
1621537520000|2021-05-20 19:05:20|6356.3|6354.3|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|5
1621537530000|2021-05-20 19:05:30|6356.3|6354.3|6356.6|6354.6|6356.6|6354.6|6356.1|6354.1|0
1621537540000|2021-05-20 19:05:40|6357.1|6355.1|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|22
1621537550000|2021-05-20 19:05:50|6357.3|6355.3|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|0
1621537560000|2021-05-20 19:06:00|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|0
1621537570000|2021-05-20 19:06:10|6357.1|6355.1|6356.8|6354.8|6357.3|6355.3|6356.8|6354.8|10
1621537580000|2021-05-20 19:06:20|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|0
1621537590000|2021-05-20 19:06:30|6357.1|6355.1|6357.6|6355.6|6357.6|6355.6|6357.1|6355.1|12
1621537600000|2021-05-20 19:06:40|6357.3|6355.3|6356.8|6354.8|6357.3|6355.3|6356.6|6354.6|1
1621537610000|2021-05-20 19:06:50|6356.6|6354.6|6356.6|6354.6|6356.8|6354.8|6356.6|6354.6|0
1621537630000|2021-05-20 19:07:10|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|6
1621537640000|2021-05-20 19:07:20|6355.8|6353.8|6356.1|6354.1|6356.1|6354.1|6355.8|6353.8|3
1621537650000|2021-05-20 19:07:30|6356.6|6354.6|6356.3|6354.3|6356.6|6354.6|6356.3|6354.3|1
1621537660000|2021-05-20 19:07:40|6356.6|6354.6|6356.3|6354.3|6356.6|6354.6|6356.3|6354.3|1
1621537670000|2021-05-20 19:07:50|6356.6|6354.6|6356.3|6354.3|6356.6|6354.6|6356.1|6354.1|1
1621537680000|2021-05-20 19:08:00|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|0
1621537690000|2021-05-20 19:08:10|6356.3|6354.3|6356.6|6354.6|6356.6|6354.6|6356.3|6354.3|0
1621537700000|2021-05-20 19:08:20|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|3
1621537710000|2021-05-20 19:08:30|6356.8|6354.8|6356.6|6354.6|6357.1|6355.1|6356.6|6354.6|1
1621537720000|2021-05-20 19:08:40|6356.8|6354.8|6356.3|6354.3|6357.1|6355.1|6356.3|6354.3|11
1621537730000|2021-05-20 19:08:50|6356.1|6354.1|6356.6|6354.6|6356.6|6354.6|6356.1|6354.1|1
1621537740000|2021-05-20 19:09:00|6356.3|6354.3|6356.8|6354.8|6357.1|6355.1|6356.3|6354.3|4
1621537750000|2021-05-20 19:09:10|6357.1|6355.1|6357.3|6355.3|6357.6|6355.6|6356.8|6354.8|4
1621537760000|2021-05-20 19:09:20|6357.1|6355.1|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|0
1621537770000|2021-05-20 19:09:30|6356.8|6354.8|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|5
1621537790000|2021-05-20 19:09:50|6357.3|6355.3|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|7
1621537800000|2021-05-20 19:10:00|6357.3|6355.3|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|0
1621537810000|2021-05-20 19:10:10|6357.3|6355.3|6357.3|6355.3|6357.6|6355.6|6357.1|6355.1|0
1621537820000|2021-05-20 19:10:20|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|0
1621537830000|2021-05-20 19:10:30|6357.3|6355.3|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|0
1621537840000|2021-05-20 19:10:40|6357.1|6355.1|6357.6|6355.6|6358.1|6356.1|6357.1|6355.1|2
1621537850000|2021-05-20 19:10:50|6357.8|6355.8|6358.3|6356.3|6358.3|6356.3|6357.8|6355.8|5
1621537860000|2021-05-20 19:11:00|6358.6|6356.6|6358.6|6356.6|6358.6|6356.6|6358.1|6356.1|1
1621537870000|2021-05-20 19:11:10|6358.3|6356.3|6358.6|6356.6|6358.6|6356.6|6358.1|6356.1|0
1621537880000|2021-05-20 19:11:20|||||||||4
1621537890000|2021-05-20 19:11:30|6358.8|6356.8|6359.1|6357.1|6359.1|6357.1|6358.8|6356.8|13
1621537900000|2021-05-20 19:11:40|6359.6|6357.6|6359.1|6357.1|6359.6|6357.6|6359.1|6357.1|8
1621537910000|2021-05-20 19:11:50|6358.8|6356.8|6358.8|6356.8|6358.8|6356.8|6358.8|6356.8|0
1621537920000|2021-05-20 19:12:00|6359.1|6357.1|6358.6|6356.6|6359.1|6357.1|6358.6|6356.6|5
1621537930000|2021-05-20 19:12:10|6358.8|6356.8|6358.8|6356.8|6358.8|6356.8|6358.8|6356.8|1
1621537940000|2021-05-20 19:12:20|6358.6|6356.6|6359.3|6357.3|6359.6|6357.6|6358.6|6356.6|31
1621537950000|2021-05-20 19:12:30|6359.6|6357.6|6359.1|6357.1|6359.6|6357.6|6359.1|6357.1|7
1621537960000|2021-05-20 19:12:40|6359.3|6357.3|6359.1|6357.1|6359.3|6357.3|6359.1|6357.1|0
1621537970000|2021-05-20 19:12:50|6358.8|6356.8|6358.8|6356.8|6359.1|6357.1|6358.8|6356.8|1
1621537980000|2021-05-20 19:13:00|6359.1|6357.1|6358.6|6356.6|6359.1|6357.1|6358.3|6356.3|2
1621537990000|2021-05-20 19:13:10|6358.3|6356.3|6358.8|6356.8|6359.1|6357.1|6358.3|6356.3|0
1621538000000|2021-05-20 19:13:20|6358.6|6356.6|6358.8|6356.8|6359.1|6357.1|6358.6|6356.6|1
1621538010000|2021-05-20 19:13:30|6358.6|6356.6|6358.6|6356.6|6358.6|6356.6|6358.6|6356.6|0
1621538020000|2021-05-20 19:13:40|6358.3|6356.3|6358.8|6356.8|6358.8|6356.8|6358.3|6356.3|1
1621538030000|2021-05-20 19:13:50|6359.1|6357.1|6358.6|6356.6|6359.1|6357.1|6358.6|6356.6|0
1621538040000|2021-05-20 19:14:00|6358.3|6356.3|6358.8|6356.8|6359.1|6357.1|6358.3|6356.3|1
1621538050000|2021-05-20 19:14:10|6358.6|6356.6|6358.8|6356.8|6359.1|6357.1|6358.6|6356.6|1
1621538060000|2021-05-20 19:14:20|6359.1|6357.1|6358.3|6356.3|6359.1|6357.1|6358.3|6356.3|1
1621538070000|2021-05-20 19:14:30|6358.1|6356.1|6358.6|6356.6|6358.6|6356.6|6358.1|6356.1|1
1621538080000|2021-05-20 19:14:40|||||||||1
1621538090000|2021-05-20 19:14:50|6358.8|6356.8|6358.8|6356.8|6358.8|6356.8|6358.3|6356.3|0
1621538100000|2021-05-20 19:15:00|6359.1|6357.1|6359.3|6357.3|6359.3|6357.3|6358.6|6356.6|1
1621538110000|2021-05-20 19:15:10|6359.1|6357.1|6359.3|6357.3|6359.6|6357.6|6358.8|6356.8|0
1621538120000|2021-05-20 19:15:20|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|1
1621538130000|2021-05-20 19:15:30|6358.8|6356.8|6359.1|6357.1|6359.1|6357.1|6358.6|6356.6|0
1621538140000|2021-05-20 19:15:40|6358.8|6356.8|6359.3|6357.3|6359.3|6357.3|6358.8|6356.8|0
1621538150000|2021-05-20 19:15:50|6359.1|6357.1|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|0
1621538160000|2021-05-20 19:16:00|6359.8|6357.8|6360.1|6358.1|6360.1|6358.1|6359.3|6357.3|9
1621538180000|2021-05-20 19:16:20|6359.8|6357.8|6360.1|6358.1|6360.1|6358.1|6359.6|6357.6|2
1621538190000|2021-05-20 19:16:30|6359.8|6357.8|6359.8|6357.8|6360.1|6358.1|6359.8|6357.8|0
1621538200000|2021-05-20 19:16:40|6360.1|6358.1|6359.8|6357.8|6360.1|6358.1|6359.8|6357.8|5
1621538220000|2021-05-20 19:17:00|6360.1|6358.1|6360.1|6358.1|6360.3|6358.3|6360.1|6358.1|1
1621538250000|2021-05-20 19:17:30|||||||||1
1621538270000|2021-05-20 19:17:50|6360.6|6358.6|6360.3|6358.3|6360.6|6358.6|6360.1|6358.1|13
1621538280000|2021-05-20 19:18:00|6360.6|6358.6|6360.3|6358.3|6360.6|6358.6|6360.3|6358.3|0
1621538290000|2021-05-20 19:18:10|6360.6|6358.6|6361.6|6359.6|6361.6|6359.6|6360.6|6358.6|17
1621538300000|2021-05-20 19:18:20|6361.1|6359.1|6361.6|6359.6|6361.6|6359.6|6361.1|6359.1|8
1621538310000|2021-05-20 19:18:30|6361.1|6359.1|6361.3|6359.3|6361.3|6359.3|6361.1|6359.1|1
1621538320000|2021-05-20 19:18:40|6361.6|6359.6|6361.3|6359.3|6361.6|6359.6|6361.3|6359.3|0
1621538330000|2021-05-20 19:18:50|6361.6|6359.6|6362.1|6360.1|6362.1|6360.1|6361.6|6359.6|1
1621538340000|2021-05-20 19:19:00|6361.8|6359.8|6361.8|6359.8|6361.8|6359.8|6361.8|6359.8|2
1621538390000|2021-05-20 19:19:50|6361.6|6359.6|6361.6|6359.6|6361.8|6359.8|6361.3|6359.3|0
1621538400000|2021-05-20 19:20:00|6361.3|6359.3|6361.3|6359.3|6361.6|6359.6|6361.3|6359.3|0
1621538410000|2021-05-20 19:20:10|6361.1|6359.1|6361.1|6359.1|6361.3|6359.3|6360.6|6358.6|4
1621538420000|2021-05-20 19:20:20|6361.6|6359.6|6362.1|6360.1|6362.1|6360.1|6361.6|6359.6|10
1621538440000|2021-05-20 19:20:40|6361.8|6359.8|6361.6|6359.6|6362.1|6360.1|6361.3|6359.3|7
1621538450000|2021-05-20 19:20:50|6361.3|6359.3|6361.3|6359.3|6361.6|6359.6|6361.3|6359.3|0
1621538460000|2021-05-20 19:21:00|6361.1|6359.1|6361.6|6359.6|6361.6|6359.6|6361.1|6359.1|0
1621538470000|2021-05-20 19:21:10|6362.1|6360.1|6362.1|6360.1|6362.1|6360.1|6361.8|6359.8|1
1621538500000|2021-05-20 19:21:40|6362.3|6360.3|6363.1|6361.1|6363.1|6361.1|6362.3|6360.3|3
1621538510000|2021-05-20 19:21:50|6363.3|6361.3|6363.6|6361.6|6363.6|6361.6|6363.3|6361.3|1
1621538520000|2021-05-20 19:22:00|6363.3|6361.3|6363.3|6361.3|6363.3|6361.3|6363.3|6361.3|2
1621538530000|2021-05-20 19:22:10|6363.1|6361.1|6363.3|6361.3|6363.3|6361.3|6363.1|6361.1|1
1621538540000|2021-05-20 19:22:20|6363.6|6361.6|6363.6|6361.6|6363.6|6361.6|6363.6|6361.6|0
1621538560000|2021-05-20 19:22:40|6363.3|6361.3|6363.1|6361.1|6363.3|6361.3|6363.1|6361.1|1
1621538570000|2021-05-20 19:22:50|6362.8|6360.8|6363.3|6361.3|6363.3|6361.3|6362.8|6360.8|0
1621538580000|2021-05-20 19:23:00|6363.1|6361.1|6363.3|6361.3|6363.3|6361.3|6362.8|6360.8|0
1621538590000|2021-05-20 19:23:10|6363.1|6361.1|6362.8|6360.8|6363.1|6361.1|6362.6|6360.6|0
1621538600000|2021-05-20 19:23:20|6363.1|6361.1|6363.3|6361.3|6363.3|6361.3|6362.8|6360.8|0
1621538610000|2021-05-20 19:23:30|6363.6|6361.6|6363.6|6361.6|6363.6|6361.6|6363.6|6361.6|0
1621538620000|2021-05-20 19:23:40|||||||||1
1621538630000|2021-05-20 19:23:50|6363.8|6361.8|6364.3|6362.3|6364.6|6362.6|6363.8|6361.8|10
1621538640000|2021-05-20 19:24:00|6364.1|6362.1|6364.1|6362.1|6364.3|6362.3|6363.8|6361.8|0
1621538650000|2021-05-20 19:24:10|6363.8|6361.8|6364.3|6362.3|6364.3|6362.3|6363.8|6361.8|0
1621538660000|2021-05-20 19:24:20|6364.6|6362.6|6364.8|6362.8|6364.8|6362.8|6364.6|6362.6|0
1621538680000|2021-05-20 19:24:40|6365.1|6363.1|6365.8|6363.8|6366.1|6364.1|6364.8|6362.8|2
1621538690000|2021-05-20 19:24:50|6365.6|6363.6|6365.6|6363.6|6365.6|6363.6|6365.6|6363.6|0
1621538700000|2021-05-20 19:25:00|6365.8|6363.8|6365.6|6363.6|6365.8|6363.8|6365.6|6363.6|1
1621538710000|2021-05-20 19:25:10|6366.1|6364.1|6365.6|6363.6|6366.1|6364.1|6365.6|6363.6|2
1621538740000|2021-05-20 19:25:40|||||||||2
1621538750000|2021-05-20 19:25:50|6366.1|6364.1|6366.1|6364.1|6366.1|6364.1|6366.1|6364.1|3
1621538760000|2021-05-20 19:26:00|6365.6|6363.6|6365.6|6363.6|6365.6|6363.6|6365.6|6363.6|3
1621538770000|2021-05-20 19:26:10|6366.1|6364.1|6366.1|6364.1|6366.1|6364.1|6366.1|6364.1|5
1621538780000|2021-05-20 19:26:20|6366.3|6364.3|6366.1|6364.1|6366.6|6364.6|6366.1|6364.1|0
1621538800000|2021-05-20 19:26:40|6365.8|6363.8|6365.8|6363.8|6365.8|6363.8|6365.8|6363.8|12
1621538810000|2021-05-20 19:26:50|6366.1|6364.1|6366.6|6364.6|6366.6|6364.6|6365.8|6363.8|5
1621538820000|2021-05-20 19:27:00|6366.8|6364.8|6366.6|6364.6|6366.8|6364.8|6366.6|6364.6|2
1621538830000|2021-05-20 19:27:10|6366.8|6364.8|6366.3|6364.3|6366.8|6364.8|6366.1|6364.1|5
1621538840000|2021-05-20 19:27:20|6366.1|6364.1|6366.3|6364.3|6366.3|6364.3|6365.8|6363.8|3
1621538850000|2021-05-20 19:27:30|6366.1|6364.1|6366.3|6364.3|6366.6|6364.6|6365.8|6363.8|7
1621538860000|2021-05-20 19:27:40|6366.1|6364.1|6365.8|6363.8|6366.3|6364.3|6365.6|6363.6|0
1621538870000|2021-05-20 19:27:50|6366.1|6364.1|6366.3|6364.3|6366.3|6364.3|6366.1|6364.1|0
1621538880000|2021-05-20 19:28:00|6366.6|6364.6|6366.8|6364.8|6366.8|6364.8|6366.6|6364.6|25
1621538890000|2021-05-20 19:28:10|6367.1|6365.1|6366.8|6364.8|6367.1|6365.1|6366.6|6364.6|8
1621538900000|2021-05-20 19:28:20|||||||||1
1621538910000|2021-05-20 19:28:30|6367.1|6365.1|6367.1|6365.1|6367.3|6365.3|6367.1|6365.1|0
1621538920000|2021-05-20 19:28:40|6366.1|6364.1|6365.6|6363.6|6366.1|6364.1|6365.6|6363.6|13
1621538930000|2021-05-20 19:28:50|6365.8|6363.8|6366.1|6364.1|6366.1|6364.1|6365.8|6363.8|1
1621538940000|2021-05-20 19:29:00|6365.8|6363.8|6365.8|6363.8|6366.1|6364.1|6365.8|6363.8|2
1621538950000|2021-05-20 19:29:10|6365.6|6363.6|6365.6|6363.6|6365.8|6363.8|6365.6|6363.6|1
1621538960000|2021-05-20 19:29:20|||||||||2
1621538970000|2021-05-20 19:29:30|6365.1|6363.1|6365.6|6363.6|6365.6|6363.6|6365.1|6363.1|10
1621538980000|2021-05-20 19:29:40|6365.8|6363.8|6366.1|6364.1|6366.1|6364.1|6365.6|6363.6|3
1621538990000|2021-05-20 19:29:50|6366.6|6364.6|6366.6|6364.6|6366.6|6364.6|6366.6|6364.6|5
1621539000000|2021-05-20 19:30:00|6366.3|6364.3|6366.3|6364.3|6366.6|6364.6|6366.3|6364.3|5
1621539010000|2021-05-20 19:30:10|6366.1|6364.1|6366.3|6364.3|6366.3|6364.3|6366.1|6364.1|1
1621539020000|2021-05-20 19:30:20|6366.1|6364.1|6365.6|6363.6|6366.1|6364.1|6365.6|6363.6|6
1621539030000|2021-05-20 19:30:30|6365.1|6363.1|6363.8|6361.8|6365.1|6363.1|6363.8|6361.8|6
1621539040000|2021-05-20 19:30:40|6364.3|6362.3|6364.1|6362.1|6364.8|6362.8|6364.1|6362.1|20
1621539050000|2021-05-20 19:30:50|6363.8|6361.8|6364.1|6362.1|6364.6|6362.6|6363.6|6361.6|29
1621539060000|2021-05-20 19:31:00|6364.3|6362.3|6363.1|6361.1|6364.3|6362.3|6362.6|6360.6|46
1621539070000|2021-05-20 19:31:10|6363.3|6361.3|6364.1|6362.1|6364.1|6362.1|6363.1|6361.1|11
1621539080000|2021-05-20 19:31:20|6364.6|6362.6|6365.1|6363.1|6365.6|6363.6|6364.6|6362.6|7
1621539090000|2021-05-20 19:31:30|6364.8|6362.8|6363.6|6361.6|6365.1|6363.1|6363.6|6361.6|16
1621539100000|2021-05-20 19:31:40|6363.8|6361.8|6363.6|6361.6|6363.8|6361.8|6363.6|6361.6|6
1621539110000|2021-05-20 19:31:50|6363.8|6361.8|6364.3|6362.3|6364.3|6362.3|6363.8|6361.8|1
1621539120000|2021-05-20 19:32:00|6364.1|6362.1|6364.3|6362.3|6364.6|6362.6|6363.8|6361.8|2
1621539130000|2021-05-20 19:32:10|6364.1|6362.1|6364.3|6362.3|6364.6|6362.6|6364.1|6362.1|0
1621539140000|2021-05-20 19:32:20|6364.1|6362.1|6364.8|6362.8|6365.1|6363.1|6364.1|6362.1|1
1621539150000|2021-05-20 19:32:30|6364.3|6362.3|6364.6|6362.6|6365.1|6363.1|6364.3|6362.3|3
1621539160000|2021-05-20 19:32:40|6364.1|6362.1|6364.1|6362.1|6364.1|6362.1|6363.8|6361.8|1
1621539170000|2021-05-20 19:32:50|6363.8|6361.8|6363.8|6361.8|6364.1|6362.1|6363.8|6361.8|0
1621539180000|2021-05-20 19:33:00|6363.6|6361.6|6364.3|6362.3|6364.3|6362.3|6363.6|6361.6|1
1621539190000|2021-05-20 19:33:10|6364.1|6362.1|6364.3|6362.3|6364.3|6362.3|6363.6|6361.6|0
1621539200000|2021-05-20 19:33:20|6364.1|6362.1|6363.8|6361.8|6364.1|6362.1|6363.8|6361.8|2
1621539210000|2021-05-20 19:33:30|6363.6|6361.6|6363.6|6361.6|6363.8|6361.8|6363.6|6361.6|2
1621539220000|2021-05-20 19:33:40|6363.1|6361.1|6363.3|6361.3|6363.6|6361.6|6363.1|6361.1|6
1621539230000|2021-05-20 19:33:50|6363.1|6361.1|6362.6|6360.6|6363.3|6361.3|6362.1|6360.1|43
1621539240000|2021-05-20 19:34:00|6362.8|6360.8|6363.6|6361.6|6363.6|6361.6|6362.8|6360.8|6
1621539250000|2021-05-20 19:34:10|6363.3|6361.3|6363.1|6361.1|6363.3|6361.3|6363.1|6361.1|4
1621539260000|2021-05-20 19:34:20|6362.8|6360.8|6363.3|6361.3|6363.6|6361.6|6362.6|6360.6|1
1621539270000|2021-05-20 19:34:30|6363.6|6361.6|6362.8|6360.8|6363.6|6361.6|6362.8|6360.8|0
1621539280000|2021-05-20 19:34:40|6363.1|6361.1|6362.3|6360.3|6363.1|6361.1|6362.1|6360.1|4
1621539300000|2021-05-20 19:35:00|6362.6|6360.6|6362.6|6360.6|6362.6|6360.6|6362.3|6360.3|1
1621539310000|2021-05-20 19:35:10|6363.1|6361.1|6362.8|6360.8|6363.1|6361.1|6362.6|6360.6|3
1621539320000|2021-05-20 19:35:20|6363.1|6361.1|6363.6|6361.6|6363.8|6361.8|6362.8|6360.8|3
1621539330000|2021-05-20 19:35:30|6363.3|6361.3|6363.3|6361.3|6363.3|6361.3|6363.3|6361.3|0
1621539340000|2021-05-20 19:35:40|6363.1|6361.1|6363.6|6361.6|6363.6|6361.6|6363.1|6361.1|4
1621539350000|2021-05-20 19:35:50|6362.8|6360.8|6362.1|6360.1|6362.8|6360.8|6361.6|6359.6|23
1621539360000|2021-05-20 19:36:00|6361.8|6359.8|6362.1|6360.1|6362.1|6360.1|6361.8|6359.8|3
1621539370000|2021-05-20 19:36:10|6361.8|6359.8|6361.8|6359.8|6362.1|6360.1|6361.8|6359.8|1
1621539380000|2021-05-20 19:36:20|6362.1|6360.1|6362.3|6360.3|6362.6|6360.6|6362.1|6360.1|1
1621539390000|2021-05-20 19:36:30|6362.6|6360.6|6362.6|6360.6|6362.6|6360.6|6362.6|6360.6|1
1621539400000|2021-05-20 19:36:40|6362.3|6360.3|6362.3|6360.3|6362.3|6360.3|6362.3|6360.3|0
1621539410000|2021-05-20 19:36:50|6361.8|6359.8|6361.8|6359.8|6361.8|6359.8|6361.6|6359.6|4
1621539420000|2021-05-20 19:37:00|6362.1|6360.1|6362.3|6360.3|6362.3|6360.3|6361.6|6359.6|1
1621539430000|2021-05-20 19:37:10|6362.1|6360.1|6362.3|6360.3|6362.3|6360.3|6362.1|6360.1|0
1621539440000|2021-05-20 19:37:20|6362.1|6360.1|6361.8|6359.8|6362.3|6360.3|6361.8|6359.8|0
1621539450000|2021-05-20 19:37:30|6362.1|6360.1|6361.8|6359.8|6362.1|6360.1|6361.6|6359.6|2
1621539460000|2021-05-20 19:37:40|6362.1|6360.1|6361.8|6359.8|6362.1|6360.1|6361.6|6359.6|3
1621539470000|2021-05-20 19:37:50|6361.6|6359.6|6361.1|6359.1|6361.8|6359.8|6360.8|6358.8|21
1621539480000|2021-05-20 19:38:00|6360.8|6358.8|6361.1|6359.1|6361.3|6359.3|6360.8|6358.8|15
1621539490000|2021-05-20 19:38:10|6361.3|6359.3|6361.1|6359.1|6361.6|6359.6|6361.1|6359.1|2
1621539500000|2021-05-20 19:38:20|6360.8|6358.8|6360.8|6358.8|6361.1|6359.1|6360.6|6358.6|0
1621539510000|2021-05-20 19:38:30|6360.6|6358.6|6360.1|6358.1|6360.8|6358.8|6360.1|6358.1|1
1621539520000|2021-05-20 19:38:40|6360.6|6358.6|6360.6|6358.6|6361.1|6359.1|6360.6|6358.6|3
1621539530000|2021-05-20 19:38:50|6361.1|6359.1|6360.6|6358.6|6361.6|6359.6|6360.6|6358.6|8
1621539540000|2021-05-20 19:39:00|6360.3|6358.3|6360.6|6358.6|6360.8|6358.8|6360.3|6358.3|7
1621539550000|2021-05-20 19:39:10|6360.8|6358.8|6360.8|6358.8|6361.3|6359.3|6360.8|6358.8|1
1621539560000|2021-05-20 19:39:20|6361.1|6359.1|6360.8|6358.8|6361.3|6359.3|6360.6|6358.6|0
1621539570000|2021-05-20 19:39:30|6361.1|6359.1|6361.3|6359.3|6361.3|6359.3|6360.6|6358.6|1
1621539580000|2021-05-20 19:39:40|6361.1|6359.1|6360.6|6358.6|6361.1|6359.1|6360.1|6358.1|1
1621539590000|2021-05-20 19:39:50|6360.1|6358.1|6360.1|6358.1|6360.6|6358.6|6359.8|6357.8|11
1621539600000|2021-05-20 19:40:00|6360.3|6358.3|6360.6|6358.6|6360.6|6358.6|6360.3|6358.3|1
1621539610000|2021-05-20 19:40:10|6360.8|6358.8|6361.1|6359.1|6361.1|6359.1|6360.8|6358.8|5
1621539620000|2021-05-20 19:40:20|6360.1|6358.1|6360.6|6358.6|6361.1|6359.1|6360.1|6358.1|14
1621539630000|2021-05-20 19:40:30|6360.3|6358.3|6360.8|6358.8|6361.1|6359.1|6360.3|6358.3|6
1621539640000|2021-05-20 19:40:40|6360.6|6358.6|6359.6|6357.6|6360.8|6358.8|6359.6|6357.6|25
1621539650000|2021-05-20 19:40:50|6360.3|6358.3|6359.8|6357.8|6360.6|6358.6|6359.6|6357.6|5
1621539660000|2021-05-20 19:41:00|6359.6|6357.6|6359.3|6357.3|6359.8|6357.8|6359.3|6357.3|2
1621539670000|2021-05-20 19:41:10|6359.8|6357.8|6359.8|6357.8|6360.1|6358.1|6359.3|6357.3|2
1621539680000|2021-05-20 19:41:20|6360.1|6358.1|6360.3|6358.3|6360.3|6358.3|6360.1|6358.1|1
1621539690000|2021-05-20 19:41:30|6360.1|6358.1|6359.3|6357.3|6360.1|6358.1|6359.3|6357.3|2
1621539700000|2021-05-20 19:41:40|6359.1|6357.1|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|3
1621539710000|2021-05-20 19:41:50|6359.8|6357.8|6359.8|6357.8|6359.8|6357.8|6359.6|6357.6|0
1621539720000|2021-05-20 19:42:00|6359.6|6357.6|6358.8|6356.8|6359.6|6357.6|6358.8|6356.8|5
1621539730000|2021-05-20 19:42:10|||||||||5
1621539740000|2021-05-20 19:42:20|6358.6|6356.6|6358.1|6356.1|6359.1|6357.1|6358.1|6356.1|6
1621539750000|2021-05-20 19:42:30|6357.8|6355.8|6358.3|6356.3|6358.8|6356.8|6357.8|6355.8|19
1621539760000|2021-05-20 19:42:40|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.6|6356.6|0
1621539770000|2021-05-20 19:42:50|6358.6|6356.6|6358.3|6356.3|6358.8|6356.8|6358.3|6356.3|2
1621539780000|2021-05-20 19:43:00|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.6|6356.6|0
1621539790000|2021-05-20 19:43:10|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.3|6356.3|1
1621539800000|2021-05-20 19:43:20|6358.6|6356.6|6358.3|6356.3|6358.8|6356.8|6358.1|6356.1|0
1621539820000|2021-05-20 19:43:40|||||||||3
1621539830000|2021-05-20 19:43:50|6358.6|6356.6|6358.6|6356.6|6358.6|6356.6|6358.6|6356.6|1
1621539840000|2021-05-20 19:44:00|6358.3|6356.3|6358.3|6356.3|6358.6|6356.6|6358.3|6356.3|4
1621539850000|2021-05-20 19:44:10|6358.6|6356.6|6359.3|6357.3|6359.3|6357.3|6358.6|6356.6|2
1621539860000|2021-05-20 19:44:20|6359.6|6357.6|6359.3|6357.3|6359.6|6357.6|6359.1|6357.1|1
1621539870000|2021-05-20 19:44:30|6359.6|6357.6|6359.6|6357.6|6359.6|6357.6|6359.6|6357.6|0
1621539880000|2021-05-20 19:44:40|6359.8|6357.8|6360.1|6358.1|6360.1|6358.1|6359.6|6357.6|1
1621539890000|2021-05-20 19:44:50|6359.8|6357.8|6359.8|6357.8|6359.8|6357.8|6359.6|6357.6|2
1621539900000|2021-05-20 19:45:00|6360.1|6358.1|6360.3|6358.3|6360.3|6358.3|6360.1|6358.1|1
1621539910000|2021-05-20 19:45:10|6360.1|6358.1|6360.1|6358.1|6360.1|6358.1|6359.8|6357.8|0
1621539920000|2021-05-20 19:45:20|6360.3|6358.3|6360.3|6358.3|6360.3|6358.3|6360.3|6358.3|3
1621539930000|2021-05-20 19:45:30|6360.6|6358.6|6360.8|6358.8|6361.1|6359.1|6360.3|6358.3|4
1621539940000|2021-05-20 19:45:40|6360.6|6358.6|6360.6|6358.6|6361.3|6359.3|6359.8|6357.8|7
1621539950000|2021-05-20 19:45:50|6360.8|6358.8|6361.1|6359.1|6361.6|6359.6|6360.8|6358.8|1
1621539960000|2021-05-20 19:46:00|6360.8|6358.8|6360.8|6358.8|6361.1|6359.1|6360.8|6358.8|0
1621539970000|2021-05-20 19:46:10|||||||||1
1621539980000|2021-05-20 19:46:20|6361.1|6359.1|6360.1|6358.1|6361.1|6359.1|6359.8|6357.8|10
1621539990000|2021-05-20 19:46:30|6360.3|6358.3|6360.8|6358.8|6360.8|6358.8|6360.3|6358.3|3
1621540000000|2021-05-20 19:46:40|6361.3|6359.3|6360.6|6358.6|6361.3|6359.3|6360.6|6358.6|54
1621540010000|2021-05-20 19:46:50|6360.1|6358.1|6360.1|6358.1|6360.1|6358.1|6360.1|6358.1|2
1621540020000|2021-05-20 19:47:00|6359.6|6357.6|6359.6|6357.6|6359.6|6357.6|6359.6|6357.6|8
1621540030000|2021-05-20 19:47:10|6360.1|6358.1|6361.3|6359.3|6361.3|6359.3|6360.1|6358.1|55
1621540040000|2021-05-20 19:47:20|6361.1|6359.1|6360.3|6358.3|6361.1|6359.1|6360.3|6358.3|52
1621540050000|2021-05-20 19:47:30|6360.6|6358.6|6360.8|6358.8|6360.8|6358.8|6360.3|6358.3|0
1621540060000|2021-05-20 19:47:40|6361.3|6359.3|6361.1|6359.1|6361.6|6359.6|6361.1|6359.1|51
1621540070000|2021-05-20 19:47:50|6360.8|6358.8|6361.8|6359.8|6361.8|6359.8|6360.8|6358.8|0
1621540090000|2021-05-20 19:48:10|6361.6|6359.6|6360.6|6358.6|6361.6|6359.6|6360.6|6358.6|3
1621540100000|2021-05-20 19:48:20|6360.8|6358.8|6360.6|6358.6|6360.8|6358.8|6360.6|6358.6|2
1621540110000|2021-05-20 19:48:30|6360.8|6358.8|6360.8|6358.8|6360.8|6358.8|6360.6|6358.6|0
1621540120000|2021-05-20 19:48:40|6360.6|6358.6|6358.1|6356.1|6360.6|6358.6|6358.1|6356.1|17
1621540130000|2021-05-20 19:48:50|6358.3|6356.3|6359.3|6357.3|6359.3|6357.3|6357.8|6355.8|11
1621540140000|2021-05-20 19:49:00|||||||||3
1621540150000|2021-05-20 19:49:10|6358.6|6356.6|6357.6|6355.6|6358.6|6356.6|6357.6|6355.6|4
1621540160000|2021-05-20 19:49:20|6357.3|6355.3|6357.8|6355.8|6357.8|6355.8|6357.3|6355.3|8
1621540170000|2021-05-20 19:49:30|6357.6|6355.6|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|4
1621540180000|2021-05-20 19:49:40|6358.1|6356.1|6357.3|6355.3|6358.1|6356.1|6357.3|6355.3|2
1621540190000|2021-05-20 19:49:50|6357.6|6355.6|6357.1|6355.1|6357.6|6355.6|6357.1|6355.1|1
1621540200000|2021-05-20 19:50:00|6356.8|6354.8|6355.3|6353.3|6356.8|6354.8|6354.8|6352.8|42
1621540210000|2021-05-20 19:50:10|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|3
1621540220000|2021-05-20 19:50:20|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|119
1621540230000|2021-05-20 19:50:30|6354.8|6352.8|6356.3|6354.3|6356.3|6354.3|6354.8|6352.8|9
1621540240000|2021-05-20 19:50:40|6356.1|6354.1|6355.1|6353.1|6356.1|6354.1|6355.1|6353.1|55
1621540250000|2021-05-20 19:50:50|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6355.1|6353.1|5
1621540260000|2021-05-20 19:51:00|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|6355.8|6353.8|1
1621540270000|2021-05-20 19:51:10|6355.1|6353.1|6353.8|6351.8|6355.1|6353.1|6353.8|6351.8|23
1621540280000|2021-05-20 19:51:20|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|6354.1|6352.1|9
1621540290000|2021-05-20 19:51:30|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|4
1621540300000|2021-05-20 19:51:40|6354.1|6352.1|6354.1|6352.1|6354.6|6352.6|6354.1|6352.1|6
1621540310000|2021-05-20 19:51:50|6353.8|6351.8|6354.1|6352.1|6354.1|6352.1|6353.8|6351.8|3
1621540320000|2021-05-20 19:52:00|6353.8|6351.8|6353.8|6351.8|6354.1|6352.1|6353.8|6351.8|1
1621540330000|2021-05-20 19:52:10|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|6354.6|6352.6|7
1621540340000|2021-05-20 19:52:20|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|6355.3|6353.3|1
1621540350000|2021-05-20 19:52:30|6355.6|6353.6|6356.1|6354.1|6356.1|6354.1|6355.6|6353.6|0
1621540360000|2021-05-20 19:52:40|6356.3|6354.3|6355.6|6353.6|6356.3|6354.3|6355.6|6353.6|33
1621540370000|2021-05-20 19:52:50|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|2
1621540380000|2021-05-20 19:53:00|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|8
1621540390000|2021-05-20 19:53:10|6355.8|6353.8|6355.6|6353.6|6355.8|6353.8|6355.6|6353.6|4
1621540400000|2021-05-20 19:53:20|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|3
1621540410000|2021-05-20 19:53:30|6356.3|6354.3|6355.6|6353.6|6356.3|6354.3|6355.6|6353.6|6
1621540420000|2021-05-20 19:53:40|6356.1|6354.1|6356.6|6354.6|6356.6|6354.6|6356.1|6354.1|8
1621540440000|2021-05-20 19:54:00|6356.1|6354.1|6355.8|6353.8|6356.3|6354.3|6355.8|6353.8|6
1621540450000|2021-05-20 19:54:10|6356.1|6354.1|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|2
1621540460000|2021-05-20 19:54:20|||||||||1
1621540470000|2021-05-20 19:54:30|6354.3|6352.3|6354.8|6352.8|6355.1|6353.1|6354.3|6352.3|12
1621540480000|2021-05-20 19:54:40|6356.1|6354.1|6356.1|6354.1|6356.1|6354.1|6355.6|6353.6|11
1621540490000|2021-05-20 19:54:50|6356.3|6354.3|6357.1|6355.1|6357.6|6355.6|6356.3|6354.3|2
1621540500000|2021-05-20 19:55:00|6356.6|6354.6|6356.3|6354.3|6356.8|6354.8|6356.3|6354.3|5
1621540510000|2021-05-20 19:55:10|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.3|6354.3|1
1621540520000|2021-05-20 19:55:20|||||||||1
1621540530000|2021-05-20 19:55:30|6356.6|6354.6|6355.1|6353.1|6356.6|6354.6|6354.8|6352.8|14
1621540540000|2021-05-20 19:55:40|6355.6|6353.6|6354.8|6352.8|6355.6|6353.6|6354.8|6352.8|6
1621540550000|2021-05-20 19:55:50|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|6355.1|6353.1|2
1621540560000|2021-05-20 19:56:00|||||||||1
1621540570000|2021-05-20 19:56:10|||||||||1
1621540580000|2021-05-20 19:56:20|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|6354.8|6352.8|8
1621540590000|2021-05-20 19:56:30|6355.1|6353.1|6353.3|6351.3|6355.1|6353.1|6353.1|6351.1|18
1621540600000|2021-05-20 19:56:40|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|6353.8|6351.8|10
1621540610000|2021-05-20 19:56:50|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|6353.6|6351.6|9
1621540630000|2021-05-20 19:57:10|||||||||5
1621540640000|2021-05-20 19:57:20|6354.6|6352.6|6355.6|6353.6|6355.6|6353.6|6354.6|6352.6|8
1621540660000|2021-05-20 19:57:40|6355.3|6353.3|6356.3|6354.3|6356.3|6354.3|6355.3|6353.3|3
1621540670000|2021-05-20 19:57:50|6356.1|6354.1|6355.6|6353.6|6356.1|6354.1|6355.6|6353.6|1
1621540680000|2021-05-20 19:58:00|6356.1|6354.1|6355.8|6353.8|6356.1|6354.1|6355.3|6353.3|2
1621540690000|2021-05-20 19:58:10|6355.6|6353.6|6354.6|6352.6|6355.6|6353.6|6354.3|6352.3|3
1621540700000|2021-05-20 19:58:20|6353.3|6351.3|6352.8|6350.8|6353.3|6351.3|6352.8|6350.8|10
1621540710000|2021-05-20 19:58:30|6352.6|6350.6|6353.1|6351.1|6354.1|6352.1|6352.6|6350.6|17
1621540720000|2021-05-20 19:58:40|6352.8|6350.8|6352.6|6350.6|6352.8|6350.8|6352.6|6350.6|3
1621540730000|2021-05-20 19:58:50|6352.3|6350.3|6351.8|6349.8|6352.6|6350.6|6351.8|6349.8|2
1621540740000|2021-05-20 19:59:00|6352.3|6350.3|6352.8|6350.8|6352.8|6350.8|6352.3|6350.3|10
1621540750000|2021-05-20 19:59:10|6353.1|6351.1|6353.6|6351.6|6353.6|6351.6|6352.8|6350.8|13
1621540760000|2021-05-20 19:59:20|6353.8|6351.8|6357.1|6355.1|6357.3|6355.3|6353.8|6351.8|1
1621540770000|2021-05-20 19:59:30|6357.3|6355.3|6356.8|6354.8|6357.3|6355.3|6355.6|6353.6|19
1621540780000|2021-05-20 19:59:40|6356.3|6354.3|6353.6|6351.6|6356.8|6354.8|6353.3|6351.3|6
1621540790000|2021-05-20 19:59:50|6353.8|6351.8|6354.1|6352.1|6355.3|6353.3|6353.8|6351.8|2
1621540800000|2021-05-20 20:00:00|6355.3|6351.3|6355.6|6351.6|6356.9|6352.9|6355.1|6351.1|0
1621540810000|2021-05-20 20:00:10|6355.3|6351.3|6355.6|6351.6|6356.4|6352.4|6355|6351|0
1621540820000|2021-05-20 20:00:20|6355.3|6351.3|6355.3|6351.3|6355.6|6351.6|6354.7|6350.7|0
1621540830000|2021-05-20 20:00:30|6355.1|6351.1|6355|6351|6355.6|6351.6|6355|6351|0
1621540840000|2021-05-20 20:00:40|6354.9|6350.9|6354.7|6350.7|6355|6351|6354.7|6350.7|0
1621540850000|2021-05-20 20:00:50|6354.6|6350.6|6354|6350|6354.6|6350.6|6354|6350|0
1621540860000|2021-05-20 20:01:00|6353.6|6349.6|6353.6|6349.6|6354.4|6350.4|6353.6|6349.6|0
1621540870000|2021-05-20 20:01:10|6354|6350|6353.6|6349.6|6354|6350|6353.3|6349.3|0
1621540880000|2021-05-20 20:01:20|6353.5|6349.5|6352.9|6348.9|6353.6|6349.6|6352.9|6348.9|0
1621540890000|2021-05-20 20:01:30|6352.6|6348.6|6352.9|6348.9|6352.9|6348.9|6352.6|6348.6|0
1621540900000|2021-05-20 20:01:40|6352.6|6348.6|6353.3|6349.3|6353.6|6349.6|6352.6|6348.6|0
1621540910000|2021-05-20 20:01:50|6353.6|6349.6|6353.3|6349.3|6354|6350|6353.3|6349.3|0
1621540920000|2021-05-20 20:02:00|6353.6|6349.6|6353.5|6349.5|6353.6|6349.6|6353.5|6349.5|0
1621540930000|2021-05-20 20:02:10|6353.4|6349.4|6353.2|6349.2|6353.4|6349.4|6352.9|6348.9|0
1621540940000|2021-05-20 20:02:20|6353.3|6349.3|6352.6|6348.6|6353.5|6349.5|6352.6|6348.6|0
1621540950000|2021-05-20 20:02:30|6352.5|6348.5|6351.5|6347.5|6352.5|6348.5|6351.5|6347.5|0
1621540960000|2021-05-20 20:02:40|6351.3|6347.3|6352.3|6348.3|6352.6|6348.6|6351.2|6347.2|0
1621540970000|2021-05-20 20:02:50|6352.2|6348.2|6352|6348|6352.3|6348.3|6352|6348|0
1621540980000|2021-05-20 20:03:00|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|6351.5|6347.5|0
1621540990000|2021-05-20 20:03:10|6352.2|6348.2|6352|6348|6352.3|6348.3|6351.5|6347.5|0
1621541000000|2021-05-20 20:03:20|6351.9|6347.9|6351.1|6347.1|6351.9|6347.9|6351.1|6347.1|0
1621541010000|2021-05-20 20:03:30|6350.9|6346.9|6350.9|6346.9|6350.9|6346.9|6350.9|6346.9|0
1621541020000|2021-05-20 20:03:40|6351.2|6347.2|6351.1|6347.1|6351.2|6347.2|6350.9|6346.9|0
1621541030000|2021-05-20 20:03:50|6350.9|6346.9|6350.9|6346.9|6350.9|6346.9|6350.6|6346.6|0
1621541040000|2021-05-20 20:04:00|6350.8|6346.8|6352.2|6348.2|6352.5|6348.5|6350.8|6346.8|0
1621541050000|2021-05-20 20:04:10|6352.1|6348.1|6351.4|6347.4|6352.2|6348.2|6351.4|6347.4|0
1621541060000|2021-05-20 20:04:20|6351.3|6347.3|6352.5|6348.5|6353.1|6349.1|6350.8|6346.8|0
1621541070000|2021-05-20 20:04:30|6352.6|6348.6|6353.9|6349.9|6353.9|6349.9|6352.5|6348.5|0
1621541080000|2021-05-20 20:04:40|6354|6350|6352.8|6348.8|6354.2|6350.2|6352.5|6348.5|0
1621541090000|2021-05-20 20:04:50|6352.5|6348.5|6353.3|6349.3|6353.5|6349.5|6352.5|6348.5|0
1621541100000|2021-05-20 20:05:00|6354|6350|6353.5|6349.5|6354|6350|6352.9|6348.9|0
1621541110000|2021-05-20 20:05:10|6353.6|6349.6|6354.3|6350.3|6354.3|6350.3|6353.6|6349.6|0
1621541120000|2021-05-20 20:05:20|6354|6350|6354.3|6350.3|6354.3|6350.3|6354|6350|0
1621541130000|2021-05-20 20:05:30|6354.4|6350.4|6354.6|6350.6|6354.6|6350.6|6354.4|6350.4|0
1621541140000|2021-05-20 20:05:40|6354.5|6350.5|6354.3|6350.3|6354.6|6350.6|6354.3|6350.3|0
1621541150000|2021-05-20 20:05:50|6354.2|6350.2|6354.3|6350.3|6354.3|6350.3|6354.2|6350.2|0
1621541160000|2021-05-20 20:06:00|6354|6350|6354|6350|6354|6350|6354|6350|0
1621541180000|2021-05-20 20:06:20|6354.1|6350.1|6354.3|6350.3|6354.3|6350.3|6354|6350|0
1621541190000|2021-05-20 20:06:30|6354.4|6350.4|6354.6|6350.6|6354.6|6350.6|6354.4|6350.4|0
1621541200000|2021-05-20 20:06:40|6354.7|6350.7|6355|6351|6355|6351|6354.6|6350.6|0
1621541210000|2021-05-20 20:06:50|6354.9|6350.9|6354.6|6350.6|6354.9|6350.9|6354.6|6350.6|0
1621541220000|2021-05-20 20:07:00|6354.7|6350.7|6355|6351|6355|6351|6354.7|6350.7|0
1621541230000|2021-05-20 20:07:10|6354.9|6350.9|6354.6|6350.6|6354.9|6350.9|6354.6|6350.6|0
1621541240000|2021-05-20 20:07:20|6354.7|6350.7|6354.6|6350.6|6355|6351|6354.6|6350.6|0
1621541250000|2021-05-20 20:07:30|6354.7|6350.7|6355|6351|6355|6351|6354.6|6350.6|0
1621541260000|2021-05-20 20:07:40|6355.3|6351.3|6355.3|6351.3|6355.3|6351.3|6355|6351|0
1621541270000|2021-05-20 20:07:50|6355.4|6351.4|6355.9|6351.9|6355.9|6351.9|6355.4|6351.4|0
1621541300000|2021-05-20 20:08:20|6356|6352|6355.9|6351.9|6356.7|6352.7|6355.9|6351.9|0
1621541310000|2021-05-20 20:08:30|6356|6352|6356.4|6352.4|6356.4|6352.4|6355.9|6351.9|0
1621541320000|2021-05-20 20:08:40|6356.3|6352.3|6356.4|6352.4|6356.4|6352.4|6355.9|6351.9|0
1621541350000|2021-05-20 20:09:10|6356.5|6352.5|6356.7|6352.7|6356.7|6352.7|6356.5|6352.5|0
1621541370000|2021-05-20 20:09:30|6356.6|6352.6|6356.4|6352.4|6356.6|6352.6|6356.4|6352.4|0
1621541380000|2021-05-20 20:09:40|6356|6352|6355.3|6351.3|6356|6352|6355.3|6351.3|0
1621541390000|2021-05-20 20:09:50|6355.4|6351.4|6355.7|6351.7|6355.7|6351.7|6355.3|6351.3|0
1621541400000|2021-05-20 20:10:00|6355.6|6351.6|6355.7|6351.7|6355.7|6351.7|6355|6351|0
1621541410000|2021-05-20 20:10:10|6355.6|6351.6|6355.3|6351.3|6355.7|6351.7|6355.3|6351.3|0
1621541430000|2021-05-20 20:10:30|6355.2|6351.2|6355.3|6351.3|6355.3|6351.3|6355.1|6351.1|0
1621541440000|2021-05-20 20:10:40|6355.2|6351.2|6355.9|6351.9|6355.9|6351.9|6355.1|6351.1|0
1621541450000|2021-05-20 20:10:50|6356|6352|6356.4|6352.4|6356.4|6352.4|6356|6352|0
1621541470000|2021-05-20 20:11:10|6356.3|6352.3|6356.2|6352.2|6356.4|6352.4|6355.9|6351.9|0
1621541480000|2021-05-20 20:11:20|6356.4|6352.4|6356.7|6352.7|6356.7|6352.7|6356.4|6352.4|0
1621541490000|2021-05-20 20:11:30|6356.8|6352.8|6357|6353|6357|6353|6356.8|6352.8|0
1621541500000|2021-05-20 20:11:40|6357.1|6353.1|6357.3|6353.3|6357.3|6353.3|6357.1|6353.1|0
1621541530000|2021-05-20 20:12:10|6357.4|6353.4|6358.4|6354.4|6358.4|6354.4|6357.4|6353.4|0
1621541540000|2021-05-20 20:12:20|6358.3|6354.3|6358.3|6354.3|6358.3|6354.3|6358.3|6354.3|0
1621541550000|2021-05-20 20:12:30|6358.2|6354.2|6358.3|6354.3|6358.3|6354.3|6358.2|6354.2|0
1621541560000|2021-05-20 20:12:40|6358.4|6354.4|6358.7|6354.7|6358.7|6354.7|6358.3|6354.3|0
1621541570000|2021-05-20 20:12:50|6359|6355|6357.6|6353.6|6359|6355|6357.2|6353.2|0
1621541580000|2021-05-20 20:13:00|6357.5|6353.5|6357.6|6353.6|6357.6|6353.6|6357.2|6353.2|0
1621541590000|2021-05-20 20:13:10|6357.5|6353.5|6357.2|6353.2|6357.5|6353.5|6357.2|6353.2|0
1621541600000|2021-05-20 20:13:20|6357.1|6353.1|6356.9|6352.9|6357.2|6353.2|6356.9|6352.9|0
1621541610000|2021-05-20 20:13:30|6356.6|6352.6|6356.3|6352.3|6356.6|6352.6|6356.3|6352.3|0
1621541620000|2021-05-20 20:13:40|6356.1|6352.1|6355.2|6351.2|6356.1|6352.1|6355.2|6351.2|0
1621541630000|2021-05-20 20:13:50|6355.1|6351.1|6353.5|6349.5|6355.1|6351.1|6353.1|6349.1|0
1621541640000|2021-05-20 20:14:00|6353.4|6349.4|6353.5|6349.5|6353.9|6349.9|6352.8|6348.8|0
1621541650000|2021-05-20 20:14:10|6353.4|6349.4|6354.6|6350.6|6354.6|6350.6|6353.3|6349.3|0
1621541660000|2021-05-20 20:14:20|6354.5|6350.5|6354.2|6350.2|6354.6|6350.6|6354.2|6350.2|0
1621541670000|2021-05-20 20:14:30|6354.1|6350.1|6353.9|6349.9|6354.1|6350.1|6353.5|6349.5|0
1621541680000|2021-05-20 20:14:40|6354|6350|6354.3|6350.3|6354.6|6350.6|6354|6350|0
1621541690000|2021-05-20 20:14:50|6354.2|6350.2|6353.8|6349.8|6354.2|6350.2|6353.3|6349.3|0
1621541700000|2021-05-20 20:15:00|6354|6350|6353.3|6349.3|6354.1|6350.1|6353.3|6349.3|0
1621541710000|2021-05-20 20:15:10|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|0
1621541720000|2021-05-20 20:15:20|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|0
1621541730000|2021-05-20 20:15:30|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|0
1621541740000|2021-05-20 20:15:40|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|0
1621541750000|2021-05-20 20:15:50|6353.4|6349.4|6353.5|6349.5|6353.5|6349.5|6353.4|6349.4|0
1621541760000|2021-05-20 20:16:00|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|0
1621541770000|2021-05-20 20:16:10|6353.3|6349.3|6354.2|6350.2|6354.7|6350.7|6353|6349|0
1621541780000|2021-05-20 20:16:20|6353.8|6349.8|6353.9|6349.9|6353.9|6349.9|6353.8|6349.8|0
1621541790000|2021-05-20 20:16:30|6353.8|6349.8|6353.8|6349.8|6353.8|6349.8|6353.8|6349.8|0
1621541800000|2021-05-20 20:16:40|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|0
1621541820000|2021-05-20 20:17:00|6353.8|6349.8|6353.8|6349.8|6353.8|6349.8|6353.8|6349.8|0
1621541840000|2021-05-20 20:17:20|6353.6|6349.6|6353.6|6349.6|6353.8|6349.8|6353.6|6349.6|0
1621541850000|2021-05-20 20:17:30|6353.8|6349.8|6353.6|6349.6|6353.8|6349.8|6353.6|6349.6|0
1621541860000|2021-05-20 20:17:40|6353.8|6349.8|6353.8|6349.8|6353.8|6349.8|6353.8|6349.8|0
1621541910000|2021-05-20 20:18:30|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|0
1621541920000|2021-05-20 20:18:40|6353.8|6349.8|6353.8|6349.8|6353.8|6349.8|6353.6|6349.6|0
1621541940000|2021-05-20 20:19:00|6353.6|6349.6|6353.7|6349.7|6353.7|6349.7|6353.6|6349.6|0
1621541970000|2021-05-20 20:19:30|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|0
1621541980000|2021-05-20 20:19:40|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|0
1621542000000|2021-05-20 20:20:00|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|0
1621542010000|2021-05-20 20:20:10|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|0
1621542110000|2021-05-20 20:21:50|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|0
1621542130000|2021-05-20 20:22:10|6353.7|6349.7|6353.9|6349.9|6353.9|6349.9|6353.7|6349.7|0
1621542140000|2021-05-20 20:22:20|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|0
1621542150000|2021-05-20 20:22:30|6354.2|6350.2|6354.4|6350.4|6354.4|6350.4|6354.2|6350.2|0
1621542170000|2021-05-20 20:22:50|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|0
1621542180000|2021-05-20 20:23:00|6354.3|6350.3|6354.3|6350.3|6354.3|6350.3|6354.3|6350.3|0
1621542210000|2021-05-20 20:23:30|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|0
1621542270000|2021-05-20 20:24:30|6354|6350|6354.1|6350.1|6354.1|6350.1|6354|6350|0
1621542290000|2021-05-20 20:24:50|6354.3|6350.3|6354.3|6350.3|6354.3|6350.3|6354.3|6350.3|0
1621542330000|2021-05-20 20:25:30|6354.1|6350.1|6354|6350|6354.1|6350.1|6354|6350|0
1621542350000|2021-05-20 20:25:50|6354.1|6350.1|6354|6350|6354.1|6350.1|6354|6350|0
1621542370000|2021-05-20 20:26:10|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|6354|6350|0
1621542410000|2021-05-20 20:26:50|6354.3|6350.3|6354.3|6350.3|6354.3|6350.3|6354.3|6350.3|0
1621542420000|2021-05-20 20:27:00|6354.4|6350.4|6354.4|6350.4|6354.4|6350.4|6354.4|6350.4|0
1621542470000|2021-05-20 20:27:50|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|0
1621542500000|2021-05-20 20:28:20|6354|6350|6354|6350|6354|6350|6354|6350|0
1621542520000|2021-05-20 20:28:40|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|0
1621542530000|2021-05-20 20:28:50|6354|6350|6354|6350|6354|6350|6354|6350|0
1621542550000|2021-05-20 20:29:10|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|6354.1|6350.1|0
1621542600000|2021-05-20 20:30:00|6354|6350|6353.6|6349.6|6354|6350|6353.3|6349.3|0
1621542610000|2021-05-20 20:30:10|6353.3|6349.3|6353.9|6349.9|6353.9|6349.9|6353|6349|0
1621542620000|2021-05-20 20:30:20|6353.6|6349.6|6353.9|6349.9|6353.9|6349.9|6353.6|6349.6|0
1621542630000|2021-05-20 20:30:30|6353.6|6349.6|6353.9|6349.9|6353.9|6349.9|6353.6|6349.6|0
1621542640000|2021-05-20 20:30:40|6353.6|6349.6|6353.3|6349.3|6353.6|6349.6|6353|6349|0
1621542650000|2021-05-20 20:30:50|6353.2|6349.2|6353|6349|6353.3|6349.3|6352.7|6348.7|0
1621542670000|2021-05-20 20:31:10|6352.9|6348.9|6353|6349|6353|6349|6352.7|6348.7|0
1621542680000|2021-05-20 20:31:20|6352.9|6348.9|6353|6349|6353|6349|6352.7|6348.7|0
1621542690000|2021-05-20 20:31:30|6353.3|6349.3|6353.7|6349.7|6353.9|6349.9|6353|6349|0
1621542700000|2021-05-20 20:31:40|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|0
1621542710000|2021-05-20 20:31:50|6354|6350|6354.4|6350.4|6354.4|6350.4|6353.9|6349.9|0
1621542720000|2021-05-20 20:32:00|6354.3|6350.3|6353.9|6349.9|6354.3|6350.3|6353.6|6349.6|0
1621542730000|2021-05-20 20:32:10|6354|6350|6353.6|6349.6|6354.4|6350.4|6353.6|6349.6|0
1621542740000|2021-05-20 20:32:20|6353.7|6349.7|6353.9|6349.9|6353.9|6349.9|6353.6|6349.6|0
1621542750000|2021-05-20 20:32:30|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|0
1621542760000|2021-05-20 20:32:40|6353.3|6349.3|6353.6|6349.6|6353.6|6349.6|6353.3|6349.3|0
1621542770000|2021-05-20 20:32:50|6353.3|6349.3|6353.3|6349.3|6353.6|6349.6|6353.3|6349.3|0
1621542780000|2021-05-20 20:33:00|6353.4|6349.4|6353.3|6349.3|6353.6|6349.6|6353.3|6349.3|0
1621542790000|2021-05-20 20:33:10|6353.4|6349.4|6353.9|6349.9|6353.9|6349.9|6353.4|6349.4|0
1621542800000|2021-05-20 20:33:20|6354|6350|6353.9|6349.9|6354.4|6350.4|6353.9|6349.9|0
1621542820000|2021-05-20 20:33:40|6354|6350|6354.4|6350.4|6354.7|6350.7|6353.9|6349.9|0
1621542830000|2021-05-20 20:33:50|6354.3|6350.3|6354.4|6350.4|6354.7|6350.7|6353.9|6349.9|0
1621542850000|2021-05-20 20:34:10|6354.7|6350.7|6354.4|6350.4|6354.7|6350.7|6354.4|6350.4|0
1621542870000|2021-05-20 20:34:30|6354.3|6350.3|6354.4|6350.4|6354.4|6350.4|6353.9|6349.9|0
1621542880000|2021-05-20 20:34:40|6354.7|6350.7|6354.7|6350.7|6354.7|6350.7|6354.4|6350.4|0
1621542890000|2021-05-20 20:34:50|6354.6|6350.6|6353.9|6349.9|6354.6|6350.6|6353.9|6349.9|0
1621542900000|2021-05-20 20:35:00|6354|6350|6354.4|6350.4|6354.4|6350.4|6354|6350|0
1621542910000|2021-05-20 20:35:10|6354.7|6350.7|6354.4|6350.4|6354.7|6350.7|6353.9|6349.9|0
1621542920000|2021-05-20 20:35:20|6354.7|6350.7|6354.4|6350.4|6354.7|6350.7|6354.4|6350.4|0
1621542940000|2021-05-20 20:35:40|6354.7|6350.7|6354.7|6350.7|6354.7|6350.7|6354.7|6350.7|0
1621542950000|2021-05-20 20:35:50|6354.6|6350.6|6354.7|6350.7|6354.7|6350.7|6354.4|6350.4|0
1621542960000|2021-05-20 20:36:00|6354.6|6350.6|6354.7|6350.7|6354.7|6350.7|6354.4|6350.4|0
1621542970000|2021-05-20 20:36:10|6355|6351|6356.4|6352.4|6356.4|6352.4|6355|6351|0
1621542980000|2021-05-20 20:36:20|6356.5|6352.5|6356.7|6352.7|6357.1|6353.1|6356.5|6352.5|0
1621542990000|2021-05-20 20:36:30|6356.4|6352.4|6356|6352|6356.4|6352.4|6356|6352|0
1621543000000|2021-05-20 20:36:40|6355.9|6351.9|6355.6|6351.6|6355.9|6351.9|6355.6|6351.6|0
1621543010000|2021-05-20 20:36:50|6355.7|6351.7|6356|6352|6356|6352|6355.7|6351.7|0
1621543020000|2021-05-20 20:37:00|6355.9|6351.9|6356|6352|6356|6352|6355.6|6351.6|0
1621543030000|2021-05-20 20:37:10|6356.4|6352.4|6356.4|6352.4|6356.4|6352.4|6356.4|6352.4|0
1621543050000|2021-05-20 20:37:30|6356|6352|6356.7|6352.7|6356.7|6352.7|6356|6352|0
1621543060000|2021-05-20 20:37:40|6356.4|6352.4|6356.7|6352.7|6356.7|6352.7|6356.4|6352.4|0
1621543070000|2021-05-20 20:37:50|6356.4|6352.4|6357.1|6353.1|6357.1|6353.1|6356.4|6352.4|0
1621543080000|2021-05-20 20:38:00|6357|6353|6356.4|6352.4|6357|6353|6356.4|6352.4|0
1621543090000|2021-05-20 20:38:10|6356.5|6352.5|6356.7|6352.7|6356.7|6352.7|6356.5|6352.5|0
1621543110000|2021-05-20 20:38:30|6356.8|6352.8|6356.8|6352.8|6356.8|6352.8|6356.8|6352.8|0
1621543120000|2021-05-20 20:38:40|6356.7|6352.7|6356.8|6352.8|6356.8|6352.8|6356.4|6352.4|0
1621543130000|2021-05-20 20:38:50|6356.7|6352.7|6357.1|6353.1|6357.1|6353.1|6356.4|6352.4|0
1621543140000|2021-05-20 20:39:00|6357|6353|6356.8|6352.8|6357|6353|6356.8|6352.8|0
1621543150000|2021-05-20 20:39:10|6356.7|6352.7|6356.4|6352.4|6356.7|6352.7|6356.4|6352.4|0
1621543160000|2021-05-20 20:39:20|6356|6352|6356|6352|6356|6352|6356|6352|0
1621543170000|2021-05-20 20:39:30|6355.9|6351.9|6356|6352|6356|6352|6355.7|6351.7|0
1621543180000|2021-05-20 20:39:40|6355.9|6351.9|6355.7|6351.7|6355.9|6351.9|6355.7|6351.7|0
1621543190000|2021-05-20 20:39:50|6355.6|6351.6|6355.4|6351.4|6355.7|6351.7|6355.3|6351.3|0
1621543200000|2021-05-20 20:40:00|6355.7|6351.7|6356|6352|6356|6352|6355.7|6351.7|0
1621543220000|2021-05-20 20:40:20|6355.9|6351.9|6356.4|6352.4|6356.4|6352.4|6355.7|6351.7|0
1621543230000|2021-05-20 20:40:30|6356.5|6352.5|6356.8|6352.8|6356.8|6352.8|6356.4|6352.4|0
1621543240000|2021-05-20 20:40:40|6357.1|6353.1|6357.1|6353.1|6357.1|6353.1|6357.1|6353.1|0
1621543250000|2021-05-20 20:40:50|6357|6353|6357.1|6353.1|6357.4|6353.4|6356.8|6352.8|0
1621543260000|2021-05-20 20:41:00|6357|6353|6356.8|6352.8|6357.1|6353.1|6356.8|6352.8|0
1621543280000|2021-05-20 20:41:20|6357.1|6353.1|6356.4|6352.4|6357.1|6353.1|6356.4|6352.4|0
1621543290000|2021-05-20 20:41:30|6356.5|6352.5|6356.8|6352.8|6356.8|6352.8|6356.5|6352.5|0
1621543300000|2021-05-20 20:41:40|6356.7|6352.7|6356.8|6352.8|6356.8|6352.8|6356.4|6352.4|0
1621543310000|2021-05-20 20:41:50|6357.1|6353.1|6357.1|6353.1|6357.1|6353.1|6357.1|6353.1|0
1621543320000|2021-05-20 20:42:00|6357|6353|6356.8|6352.8|6357.1|6353.1|6356.8|6352.8|0
1621543330000|2021-05-20 20:42:10|6356.7|6352.7|6356.8|6352.8|6357.1|6353.1|6356.4|6352.4|0
1621543340000|2021-05-20 20:42:20|6357.1|6353.1|6357.4|6353.4|6357.4|6353.4|6357.1|6353.1|0
1621543350000|2021-05-20 20:42:30|6357.3|6353.3|6357.4|6353.4|6357.4|6353.4|6357.1|6353.1|0
1621543360000|2021-05-20 20:42:40|6357.3|6353.3|6356.7|6352.7|6357.3|6353.3|6356.7|6352.7|0
1621543370000|2021-05-20 20:42:50|6356.8|6352.8|6357.1|6353.1|6357.1|6353.1|6356.8|6352.8|0
1621543380000|2021-05-20 20:43:00|6357.4|6353.4|6357.4|6353.4|6357.4|6353.4|6357.4|6353.4|0
1621543390000|2021-05-20 20:43:10|6357.3|6353.3|6356.7|6352.7|6357.3|6353.3|6356.7|6352.7|0
1621543400000|2021-05-20 20:43:20|6356.8|6352.8|6357.1|6353.1|6357.1|6353.1|6356.8|6352.8|0
1621543410000|2021-05-20 20:43:30|6357.4|6353.4|6357.1|6353.1|6357.4|6353.4|6357.1|6353.1|0
1621543420000|2021-05-20 20:43:40|6357|6353|6356.7|6352.7|6357.1|6353.1|6356.7|6352.7|0
1621543430000|2021-05-20 20:43:50|6356.8|6352.8|6357.1|6353.1|6357.1|6353.1|6356.7|6352.7|0
1621543440000|2021-05-20 20:44:00|6357|6353|6356.4|6352.4|6357|6353|6356.4|6352.4|0
1621543450000|2021-05-20 20:44:10|6356.5|6352.5|6356.7|6352.7|6356.8|6352.8|6356.4|6352.4|0
1621543460000|2021-05-20 20:44:20|6356.8|6352.8|6357.1|6353.1|6357.1|6353.1|6356.4|6352.4|0
1621543470000|2021-05-20 20:44:30|6356.9|6352.9|6356|6352|6356.9|6352.9|6356|6352|0
1621543480000|2021-05-20 20:44:40|6356.4|6352.4|6356|6352|6356.4|6352.4|6356|6352|0
1621543490000|2021-05-20 20:44:50|6356.4|6352.4|6356.4|6352.4|6356.4|6352.4|6356.4|6352.4|0
1621543500000|2021-05-20 20:45:00|6356|6352|6356.4|6352.4|6356.4|6352.4|6356|6352|0
1621543510000|2021-05-20 20:45:10|6356|6352|6356.4|6352.4|6356.4|6352.4|6356|6352|0
1621543520000|2021-05-20 20:45:20|6356|6352|6356|6352|6356.4|6352.4|6356|6352|0
1621543530000|2021-05-20 20:45:30|6356.4|6352.4|6356.4|6352.4|6356.7|6352.7|6356|6352|0
1621543540000|2021-05-20 20:45:40|6356.5|6352.5|6356.4|6352.4|6356.7|6352.7|6356.4|6352.4|0
1621543550000|2021-05-20 20:45:50|6356|6352|6356.7|6352.7|6356.7|6352.7|6356|6352|0
1621543560000|2021-05-20 20:46:00|6356.4|6352.4|6356.4|6352.4|6356.7|6352.7|6356|6352|0
1621543570000|2021-05-20 20:46:10|6356|6352|6356.7|6352.7|6356.7|6352.7|6356|6352|0
1621543580000|2021-05-20 20:46:20|6356.4|6352.4|6356.4|6352.4|6356.7|6352.7|6356|6352|0
1621543590000|2021-05-20 20:46:30|6356|6352|6356|6352|6356.7|6352.7|6356|6352|0
1621543600000|2021-05-20 20:46:40|6356.4|6352.4|6356|6352|6356.4|6352.4|6356|6352|0
1621543610000|2021-05-20 20:46:50|6355.9|6351.9|6355.6|6351.6|6356|6352|6355.6|6351.6|0
1621543620000|2021-05-20 20:47:00|6355.3|6351.3|6355.6|6351.6|6355.6|6351.6|6355.3|6351.3|0
1621543630000|2021-05-20 20:47:10|6355.3|6351.3|6355.3|6351.3|6355.6|6351.6|6355.3|6351.3|0
1621543640000|2021-05-20 20:47:20|6355.4|6351.4|6354.7|6350.7|6355.6|6351.6|6354.7|6350.7|0
1621543650000|2021-05-20 20:47:30|6354.6|6350.6|6354.7|6350.7|6354.7|6350.7|6353.9|6349.9|0
1621543660000|2021-05-20 20:47:40|6355|6351|6355.1|6351.1|6355.1|6351.1|6354.7|6350.7|0
1621543670000|2021-05-20 20:47:50|6355.3|6351.3|6356|6352|6356|6352|6355.3|6351.3|0
1621543680000|2021-05-20 20:48:00|6355.9|6351.9|6356|6352|6356.4|6352.4|6355.6|6351.6|0
1621543690000|2021-05-20 20:48:10|6356.4|6352.4|6356|6352|6356.4|6352.4|6356|6352|0
1621543700000|2021-05-20 20:48:20|6356.4|6352.4|6356|6352|6356.4|6352.4|6356|6352|0
1621543710000|2021-05-20 20:48:30|6356.4|6352.4|6355.6|6351.6|6356.4|6352.4|6355.6|6351.6|0
1621543720000|2021-05-20 20:48:40|6355.7|6351.7|6355.6|6351.6|6356|6352|6355.3|6351.3|0
1621543730000|2021-05-20 20:48:50|6355.3|6351.3|6355|6351|6355.6|6351.6|6355|6351|0
1621543740000|2021-05-20 20:49:00|6354.9|6350.9|6354.6|6350.6|6354.9|6350.9|6354.4|6350.4|0
1621543750000|2021-05-20 20:49:10|6354.4|6350.4|6355|6351|6355|6351|6354.4|6350.4|0
1621543760000|2021-05-20 20:49:20|6355.1|6351.1|6355|6351|6355.6|6351.6|6355|6351|0
1621543770000|2021-05-20 20:49:30|6355.1|6351.1|6355.3|6351.3|6355.6|6351.6|6355.1|6351.1|0
1621543780000|2021-05-20 20:49:40|6355.4|6351.4|6355|6351|6355.6|6351.6|6355|6351|0
1621543800000|2021-05-20 20:50:00|6354.9|6350.9|6354.7|6350.7|6354.9|6350.9|6353.9|6349.9|0
1621543810000|2021-05-20 20:50:10|6355|6351|6354.4|6350.4|6355|6351|6353.9|6349.9|0
1621543820000|2021-05-20 20:50:20|6354.3|6350.3|6353.9|6349.9|6354.4|6350.4|6353.6|6349.6|0
1621543830000|2021-05-20 20:50:30|6354|6350|6354.4|6350.4|6354.4|6350.4|6353.9|6349.9|0
1621543840000|2021-05-20 20:50:40|6354.3|6350.3|6354.7|6350.7|6354.7|6350.7|6353.9|6349.9|0
1621543850000|2021-05-20 20:50:50|6354.6|6350.6|6354.7|6350.7|6354.7|6350.7|6354.4|6350.4|0
1621543860000|2021-05-20 20:51:00|6354.6|6350.6|6354.4|6350.4|6354.6|6350.6|6353.9|6349.9|0
1621543870000|2021-05-20 20:51:10|6354.3|6350.3|6353.6|6349.6|6354.7|6350.7|6353.6|6349.6|0
1621543880000|2021-05-20 20:51:20|6353.9|6349.9|6354.4|6350.4|6354.4|6350.4|6353.6|6349.6|0
1621543890000|2021-05-20 20:51:30|6354.3|6350.3|6354.4|6350.4|6354.4|6350.4|6353.9|6349.9|0
1621543900000|2021-05-20 20:51:40|6354.3|6350.3|6353.9|6349.9|6354.4|6350.4|6353.6|6349.6|0
1621543910000|2021-05-20 20:51:50|6353.6|6349.6|6353.6|6349.6|6353.9|6349.9|6353.6|6349.6|0
1621543920000|2021-05-20 20:52:00|6353.5|6349.5|6353.6|6349.6|6353.6|6349.6|6353.3|6349.3|0
1621543930000|2021-05-20 20:52:10|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|6353.3|6349.3|0
1621543940000|2021-05-20 20:52:20|6353.6|6349.6|6353.6|6349.6|6353.9|6349.9|6353.6|6349.6|0
1621543950000|2021-05-20 20:52:30|6353.9|6349.9|6353.6|6349.6|6353.9|6349.9|6353.6|6349.6|0
1621543960000|2021-05-20 20:52:40|6353.9|6349.9|6353.6|6349.6|6353.9|6349.9|6353.6|6349.6|0
1621543970000|2021-05-20 20:52:50|6353.5|6349.5|6353.9|6349.9|6353.9|6349.9|6353.3|6349.3|0
1621543980000|2021-05-20 20:53:00|6353.6|6349.6|6353.6|6349.6|6353.9|6349.9|6353.6|6349.6|0
1621543990000|2021-05-20 20:53:10|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|0
1621544000000|2021-05-20 20:53:20|6353.6|6349.6|6353.6|6349.6|6353.9|6349.9|6353.6|6349.6|0
1621544010000|2021-05-20 20:53:30|6353.9|6349.9|6353.9|6349.9|6353.9|6349.9|6353.6|6349.6|0
1621544020000|2021-05-20 20:53:40|6353.6|6349.6|6353.9|6349.9|6354.4|6350.4|6353.6|6349.6|0
1621544030000|2021-05-20 20:53:50|6354|6350|6353.9|6349.9|6354.4|6350.4|6353.9|6349.9|0
1621544040000|2021-05-20 20:54:00|6354|6350|6354|6350|6354.4|6350.4|6353.9|6349.9|0
1621544050000|2021-05-20 20:54:10|6354.4|6350.4|6354.4|6350.4|6354.7|6350.7|6354.4|6350.4|0
1621544060000|2021-05-20 20:54:20|6354.7|6350.7|6354.4|6350.4|6354.7|6350.7|6354.4|6350.4|0
1621544070000|2021-05-20 20:54:30|6354.7|6350.7|6354.7|6350.7|6355|6351|6354.4|6350.4|0
1621544080000|2021-05-20 20:54:40|6355|6351|6355.3|6351.3|6355.3|6351.3|6354.7|6350.7|0
1621544090000|2021-05-20 20:54:50|6355.4|6351.4|6355.3|6351.3|6355.6|6351.6|6355.3|6351.3|0
1621544100000|2021-05-20 20:55:00|6355|6351|6354.7|6350.7|6355.3|6351.3|6354.7|6350.7|0
1621544110000|2021-05-20 20:55:10|6354.6|6350.6|6353.9|6349.9|6354.6|6350.6|6353.9|6349.9|0
1621544120000|2021-05-20 20:55:20|6354|6350|6354.4|6350.4|6354.4|6350.4|6354|6350|0
1621544130000|2021-05-20 20:55:30|6354.7|6350.7|6354.7|6350.7|6355|6351|6354.4|6350.4|0
1621544150000|2021-05-20 20:55:50|6355|6351|6355|6351|6355|6351|6355|6351|0
1621544160000|2021-05-20 20:56:00|6354.9|6350.9|6354.7|6350.7|6354.9|6350.9|6354.7|6350.7|0
1621544170000|2021-05-20 20:56:10|6355|6351|6355|6351|6355|6351|6354.7|6350.7|0
1621544180000|2021-05-20 20:56:20|6354.9|6350.9|6354.7|6350.7|6354.9|6350.9|6354.7|6350.7|0
1621544190000|2021-05-20 20:56:30|6354.6|6350.6|6353.9|6349.9|6354.6|6350.6|6353.9|6349.9|0
1621544200000|2021-05-20 20:56:40|6353.6|6349.6|6353.9|6349.9|6353.9|6349.9|6353.6|6349.6|0
1621544210000|2021-05-20 20:56:50|6353.6|6349.6|6353.6|6349.6|6353.6|6349.6|6353.3|6349.3|0
1621544220000|2021-05-20 20:57:00|6353.5|6349.5|6352.9|6348.9|6353.5|6349.5|6352.9|6348.9|0
1621544230000|2021-05-20 20:57:10|6352.6|6348.6|6352.9|6348.9|6352.9|6348.9|6352.6|6348.6|0
1621544240000|2021-05-20 20:57:20|6352.6|6348.6|6352.6|6348.6|6352.9|6348.9|6352.6|6348.6|0
1621544250000|2021-05-20 20:57:30|6352.7|6348.7|6352.9|6348.9|6352.9|6348.9|6352.7|6348.7|0
1621544260000|2021-05-20 20:57:40|6353|6349|6353.6|6349.6|6353.6|6349.6|6353|6349|0
1621544290000|2021-05-20 20:58:10|6353.9|6349.9|6353.2|6349.2|6353.9|6349.9|6353.2|6349.2|0
1621544300000|2021-05-20 20:58:20|6353.3|6349.3|6353.9|6349.9|6353.9|6349.9|6353.3|6349.3|0
1621544310000|2021-05-20 20:58:30|6353.8|6349.8|6353.6|6349.6|6353.8|6349.8|6353.6|6349.6|0
1621544340000|2021-05-20 20:59:00|6353.9|6349.9|6353.9|6349.9|6354.3|6350.3|6353.9|6349.9|0
1621544350000|2021-05-20 20:59:10|6353.8|6349.8|6353.9|6349.9|6353.9|6349.9|6353.6|6349.6|0
1621544360000|2021-05-20 20:59:20|6353.8|6349.8|6353.2|6349.2|6353.9|6349.9|6353.2|6349.2|0
1621544370000|2021-05-20 20:59:30|6353.3|6349.3|6353|6349|6353.6|6349.6|6352.9|6348.9|0
1621544380000|2021-05-20 20:59:40|6353.2|6349.2|6352.6|6348.6|6353.2|6349.2|6352.6|6348.6|0
1621544390000|2021-05-20 20:59:50|6352.7|6348.7|6352.9|6348.9|6352.9|6348.9|6352.6|6348.6|0
1621544400000|2021-05-20 21:00:00|6352.8|6348.8|6352.7|6348.7|6352.8|6348.8|6352.7|6348.7|0
1621544420000|2021-05-20 21:00:20|6352.4|6348.4|6352.2|6348.2|6352.4|6348.4|6352.2|6348.2|0
1621544430000|2021-05-20 21:00:30|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|0
1621544530000|2021-05-20 21:02:10|6352.4|6348.4|6352.4|6348.4|6352.4|6348.4|6352.4|6348.4|0
1621544570000|2021-05-20 21:02:50|6352.5|6348.5|6352.5|6348.5|6352.5|6348.5|6352.5|6348.5|0
1621544610000|2021-05-20 21:03:30|6352.6|6348.6|6352.6|6348.6|6352.6|6348.6|6352.6|6348.6|0
1621544830000|2021-05-20 21:07:10|6352.9|6348.9|6352.6|6348.6|6352.9|6348.9|6352.6|6348.6|0
1621544850000|2021-05-20 21:07:30|6352.5|6348.5|6352.5|6348.5|6352.5|6348.5|6352.5|6348.5|0
1621544860000|2021-05-20 21:07:40|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|0
1621544870000|2021-05-20 21:07:50|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|0
1621544930000|2021-05-20 21:08:50|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|0
1621545000000|2021-05-20 21:10:00|6352.5|6348.5|6352.3|6348.3|6352.5|6348.5|6352.3|6348.3|0
1621545030000|2021-05-20 21:10:30|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|0
1621545040000|2021-05-20 21:10:40|6351.8|6347.8|6351.8|6347.8|6351.8|6347.8|6351.8|6347.8|0
1621545100000|2021-05-20 21:11:40|6351.9|6347.9|6351.9|6347.9|6351.9|6347.9|6351.9|6347.9|0
1621545110000|2021-05-20 21:11:50|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|0
1621545300000|2021-05-20 21:15:00|6352.2|6348.2|6352.5|6348.5|6352.5|6348.5|6352.2|6348.2|0
1621545330000|2021-05-20 21:15:30|6352.4|6348.4|6352.4|6348.4|6352.4|6348.4|6352.4|6348.4|0
1621545390000|2021-05-20 21:16:30|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|0
1621545460000|2021-05-20 21:17:40|6352.4|6348.4|6352.4|6348.4|6352.4|6348.4|6352.4|6348.4|0
1621545480000|2021-05-20 21:18:00|6352.6|6348.6|6352.6|6348.6|6352.6|6348.6|6352.6|6348.6|0
1621545490000|2021-05-20 21:18:10|6352.9|6348.9|6352.9|6348.9|6352.9|6348.9|6352.9|6348.9|0
1621545500000|2021-05-20 21:18:20|6352.6|6348.6|6352.6|6348.6|6352.6|6348.6|6352.6|6348.6|0
1621545520000|2021-05-20 21:18:40|6352.9|6348.9|6352.9|6348.9|6352.9|6348.9|6352.9|6348.9|0
1621545540000|2021-05-20 21:19:00|6352.6|6348.6|6352.6|6348.6|6352.6|6348.6|6352.6|6348.6|0
1621545810000|2021-05-20 21:23:30|6352.5|6348.5|6352.5|6348.5|6352.5|6348.5|6352.5|6348.5|0
1621545820000|2021-05-20 21:23:40|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|0
1621545940000|2021-05-20 21:25:40|6352.5|6348.5|6352.5|6348.5|6352.5|6348.5|6352.5|6348.5|0
1621546190000|2021-05-20 21:29:50|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|6352.3|6348.3|0
1621546330000|2021-05-20 21:32:10|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|0
1621546450000|2021-05-20 21:34:10|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|0
1621546580000|2021-05-20 21:36:20|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|0
1621546650000|2021-05-20 21:37:30|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|0
1621546670000|2021-05-20 21:37:50|6352|6348|6352|6348|6352|6348|6352|6348|0
1621546680000|2021-05-20 21:38:00|6351.9|6347.9|6351.9|6347.9|6351.9|6347.9|6351.9|6347.9|0
1621546730000|2021-05-20 21:38:50|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|0
1621546740000|2021-05-20 21:39:00|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|0
1621547090000|2021-05-20 21:44:50|6352.1|6348.1|6352.2|6348.2|6352.2|6348.2|6352.1|6348.1|0
1621547450000|2021-05-20 21:50:50|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|0
1621547560000|2021-05-20 21:52:40|6351.9|6347.9|6351.9|6347.9|6351.9|6347.9|6351.9|6347.9|0
1621547580000|2021-05-20 21:53:00|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|6352.1|6348.1|0
1621547620000|2021-05-20 21:53:40|6351.9|6347.9|6351.8|6347.8|6351.9|6347.9|6351.8|6347.8|0
1621547690000|2021-05-20 21:54:50|6351.9|6347.9|6351.8|6347.8|6351.9|6347.9|6351.8|6347.8|0
1621547700000|2021-05-20 21:55:00|6351.7|6347.7|6351.9|6347.9|6351.9|6347.9|6351.7|6347.7|0
1621547730000|2021-05-20 21:55:30|6352|6348|6352.1|6348.1|6352.1|6348.1|6352|6348|0
1621547920000|2021-05-20 21:58:40|6352.2|6348.2|6352.1|6348.1|6352.2|6348.2|6352.1|6348.1|0
1621547950000|2021-05-20 21:59:10|6352.2|6348.2|6352.1|6348.1|6352.2|6348.2|6352.1|6348.1|0
1621548000000|2021-05-20 22:00:00|6352.2|6348.2|6352.9|6348.9|6353.3|6349.3|6352.2|6348.2|0
1621548010000|2021-05-20 22:00:10|6353|6349|6353.4|6349.4|6353.9|6349.9|6353|6349|0
1621548020000|2021-05-20 22:00:20|6353.3|6349.3|6352.8|6348.8|6353.3|6349.3|6352.5|6348.5|0
1621548030000|2021-05-20 22:00:30|6352.9|6348.9|6353.1|6349.1|6353.1|6349.1|6352.8|6348.8|0
1621548040000|2021-05-20 22:00:40|6352.9|6348.9|6352.5|6348.5|6352.9|6348.9|6352.3|6348.3|0
1621548050000|2021-05-20 22:00:50|6352.8|6348.8|6352.8|6348.8|6352.9|6348.9|6352.8|6348.8|0
1621548060000|2021-05-20 22:01:00|6352.6|6348.6|6352.8|6348.8|6352.8|6348.8|6352.5|6348.5|0
1621548070000|2021-05-20 22:01:10|6352.7|6348.7|6352.5|6348.5|6352.8|6348.8|6352.5|6348.5|0
1621548080000|2021-05-20 22:01:20|6352.8|6348.8|6352.8|6348.8|6352.8|6348.8|6352.5|6348.5|0
1621548090000|2021-05-20 22:01:30|6353.1|6349.1|6353.4|6349.4|6353.9|6349.9|6353.1|6349.1|0
1621548100000|2021-05-20 22:01:40|6353.5|6349.5|6353.4|6349.4|6353.6|6349.6|6353.4|6349.4|0
1621548110000|2021-05-20 22:01:50|6353.5|6349.5|6354.2|6350.2|6354.2|6350.2|6353.5|6349.5|0
1621548120000|2021-05-20 22:02:00|6354|6350|6353.4|6349.4|6354|6350|6353.4|6349.4|0
1621548130000|2021-05-20 22:02:10|6353.1|6349.1|6353.1|6349.1|6353.1|6349.1|6353.1|6349.1|0
1621548140000|2021-05-20 22:02:20|6353.2|6349.2|6353.4|6349.4|6353.4|6349.4|6353.2|6349.2|0
1621548150000|2021-05-20 22:02:30|6353.5|6349.5|6353.9|6349.9|6353.9|6349.9|6353.5|6349.5|0
1621548160000|2021-05-20 22:02:40|6354|6350|6354.2|6350.2|6354.5|6350.5|6354|6350|0
1621548170000|2021-05-20 22:02:50|6354.3|6350.3|6354.2|6350.2|6354.5|6350.5|6354.2|6350.2|0
1621548180000|2021-05-20 22:03:00|6354.4|6350.4|6354.4|6350.4|6354.4|6350.4|6354.2|6350.2|0
1621548190000|2021-05-20 22:03:10|6354.5|6350.5|6354.8|6350.8|6354.8|6350.8|6354.5|6350.5|0
1621548200000|2021-05-20 22:03:20|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|0
1621548210000|2021-05-20 22:03:30|6354.7|6350.7|6354.8|6350.8|6354.8|6350.8|6354.7|6350.7|0
1621548220000|2021-05-20 22:03:40|6354.7|6350.7|6354.8|6350.8|6354.8|6350.8|6354.5|6350.5|0
1621548230000|2021-05-20 22:03:50|6354.9|6350.9|6355.2|6351.2|6355.2|6351.2|6354.9|6350.9|0
1621548240000|2021-05-20 22:04:00|6355.5|6351.5|6354.8|6350.8|6355.5|6351.5|6354.8|6350.8|0
1621548250000|2021-05-20 22:04:10|6354.7|6350.7|6354.8|6350.8|6354.8|6350.8|6354.7|6350.7|0
1621548260000|2021-05-20 22:04:20|6354.7|6350.7|6353.4|6349.4|6354.7|6350.7|6353.3|6349.3|0
1621548270000|2021-05-20 22:04:30|6353.1|6349.1|6353.1|6349.1|6353.1|6349.1|6353.1|6349.1|0
1621548280000|2021-05-20 22:04:40|6353.3|6349.3|6353.1|6349.1|6353.4|6349.4|6353.1|6349.1|0
1621548300000|2021-05-20 22:05:00|6353.2|6349.2|6353.4|6349.4|6353.4|6349.4|6353.2|6349.2|0
1621548310000|2021-05-20 22:05:10|6353.3|6349.3|6353.4|6349.4|6353.4|6349.4|6353.3|6349.3|0
1621548330000|2021-05-20 22:05:30|6353.6|6349.6|6353.9|6349.9|6353.9|6349.9|6353.6|6349.6|0
1621548360000|2021-05-20 22:06:00|6353.8|6349.8|6353.1|6349.1|6353.8|6349.8|6353.1|6349.1|0
1621548380000|2021-05-20 22:06:20|6352.9|6348.9|6352.9|6348.9|6352.9|6348.9|6352.9|6348.9|0
1621548390000|2021-05-20 22:06:30|6352.5|6348.5|6352.5|6348.5|6352.5|6348.5|6352.5|6348.5|0
1621548420000|2021-05-20 22:07:00|6352.4|6348.4|6351.4|6347.4|6352.4|6348.4|6351.4|6347.4|0
1621548430000|2021-05-20 22:07:10|6351.5|6347.5|6351.8|6347.8|6351.8|6347.8|6351.4|6347.4|0
1621548440000|2021-05-20 22:07:20|6351.9|6347.9|6352.1|6348.1|6352.5|6348.5|6351.9|6347.9|0
1621548450000|2021-05-20 22:07:30|6352.2|6348.2|6352.5|6348.5|6352.5|6348.5|6352.2|6348.2|0
1621548480000|2021-05-20 22:08:00|6352.4|6348.4|6351.8|6347.8|6352.4|6348.4|6351.8|6347.8|0
1621548500000|2021-05-20 22:08:20|6351.5|6347.5|6351.8|6347.8|6351.8|6347.8|6351.5|6347.5|0
1621548520000|2021-05-20 22:08:40|6351.5|6347.5|6351.8|6347.8|6351.8|6347.8|6351.5|6347.5|0
1621548590000|2021-05-20 22:09:50|6352|6348|6352.3|6348.3|6352.5|6348.5|6352|6348|0
1621548600000|2021-05-20 22:10:00|6352.4|6348.4|6352.8|6348.8|6352.9|6348.9|6352.4|6348.4|0
1621548610000|2021-05-20 22:10:10|6352.6|6348.6|6352.8|6348.8|6352.8|6348.8|6352.5|6348.5|0
1621548620000|2021-05-20 22:10:20|6352.9|6348.9|6352.9|6348.9|6353.1|6349.1|6352.8|6348.8|0
1621548630000|2021-05-20 22:10:30|6352.8|6348.8|6352.9|6348.9|6353.1|6349.1|6352.8|6348.8|0
1621548640000|2021-05-20 22:10:40|6352.8|6348.8|6353.1|6349.1|6353.1|6349.1|6352.8|6348.8|0
1621548660000|2021-05-20 22:11:00|6353.3|6349.3|6352.9|6348.9|6353.3|6349.3|6352.8|6348.8|0
1621548680000|2021-05-20 22:11:20|6352.8|6348.8|6352.6|6348.6|6352.9|6348.9|6352.5|6348.5|0
1621548690000|2021-05-20 22:11:30|6352.7|6348.7|6352.9|6348.9|6352.9|6348.9|6352.7|6348.7|0
1621548710000|2021-05-20 22:11:50|6352.8|6348.8|6352.9|6348.9|6352.9|6348.9|6352.8|6348.8|0
1621548720000|2021-05-20 22:12:00|6352.8|6348.8|6352.8|6348.8|6352.9|6348.9|6352.8|6348.8|0
1621548730000|2021-05-20 22:12:10|6352.9|6348.9|6352.9|6348.9|6352.9|6348.9|6352.8|6348.8|0
1621548740000|2021-05-20 22:12:20|6352.8|6348.8|6353.4|6349.4|6353.4|6349.4|6352.8|6348.8|0
1621548760000|2021-05-20 22:12:40|6353.3|6349.3|6353.1|6349.1|6353.3|6349.3|6353.1|6349.1|0
1621548780000|2021-05-20 22:13:00|6353.3|6349.3|6353.4|6349.4|6353.4|6349.4|6353.3|6349.3|0
1621548790000|2021-05-20 22:13:10|6353.6|6349.6|6353.9|6349.9|6353.9|6349.9|6353.6|6349.6|0
1621548830000|2021-05-20 22:13:50|6354.2|6350.2|6354.2|6350.2|6354.2|6350.2|6354.2|6350.2|0
1621548870000|2021-05-20 22:14:30|6354.4|6350.4|6354.5|6350.5|6354.5|6350.5|6354.4|6350.4|0
1621548900000|2021-05-20 22:15:00|6354.6|6350.6|6354.8|6350.8|6354.8|6350.8|6354.6|6350.6|0
1621548910000|2021-05-20 22:15:10|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|0
1621548950000|2021-05-20 22:15:50|6354.4|6350.4|6354.3|6350.3|6354.4|6350.4|6354.3|6350.3|0
1621548960000|2021-05-20 22:16:00|6354.2|6350.2|6354.2|6350.2|6354.2|6350.2|6354.2|6350.2|0
1621548970000|2021-05-20 22:16:10|6354.3|6350.3|6354.5|6350.5|6354.5|6350.5|6354.3|6350.3|0
1621549000000|2021-05-20 22:16:40|6354.7|6350.7|6354.8|6350.8|6354.8|6350.8|6354.7|6350.7|0
1621549020000|2021-05-20 22:17:00|6354.5|6350.5|6354.8|6350.8|6354.8|6350.8|6354.5|6350.5|0
1621549040000|2021-05-20 22:17:20|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|0
1621549050000|2021-05-20 22:17:30|6354.6|6350.6|6354.5|6350.5|6354.8|6350.8|6354.5|6350.5|0
1621549070000|2021-05-20 22:17:50|6354.4|6350.4|6354.2|6350.2|6354.5|6350.5|6354.2|6350.2|0
1621549080000|2021-05-20 22:18:00|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|6354.2|6350.2|0
1621549100000|2021-05-20 22:18:20|6354.4|6350.4|6354.4|6350.4|6354.4|6350.4|6354.4|6350.4|0
1621549110000|2021-05-20 22:18:30|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|0
1621549140000|2021-05-20 22:19:00|6354.2|6350.2|6354.2|6350.2|6354.2|6350.2|6354.2|6350.2|0
1621549210000|2021-05-20 22:20:10|6354|6350|6353.9|6349.9|6354|6350|6353.9|6349.9|0
1621549220000|2021-05-20 22:20:20|6353.8|6349.8|6353.1|6349.1|6353.8|6349.8|6353.1|6349.1|0
1621549240000|2021-05-20 22:20:40|6353.3|6349.3|6353.4|6349.4|6353.4|6349.4|6353.3|6349.3|0
1621549250000|2021-05-20 22:20:50|6353.6|6349.6|6353.4|6349.4|6353.6|6349.6|6353.4|6349.4|0
1621549270000|2021-05-20 22:21:10|6353.6|6349.6|6354.2|6350.2|6354.2|6350.2|6353.6|6349.6|0
1621549300000|2021-05-20 22:21:40|6354.1|6350.1|6353.9|6349.9|6354.1|6350.1|6353.9|6349.9|0
1621549310000|2021-05-20 22:21:50|6353.8|6349.8|6353.6|6349.6|6353.8|6349.8|6353.4|6349.4|0
1621549320000|2021-05-20 22:22:00|6353.4|6349.4|6353.4|6349.4|6353.4|6349.4|6353.4|6349.4|0
1621549330000|2021-05-20 22:22:10|6353.6|6349.6|6353.6|6349.6|6353.9|6349.9|6353.4|6349.4|0
1621549340000|2021-05-20 22:22:20|6353.4|6349.4|6353.9|6349.9|6353.9|6349.9|6353.4|6349.4|0
1621549350000|2021-05-20 22:22:30|6354.2|6350.2|6354.2|6350.2|6354.2|6350.2|6353.9|6349.9|0
1621549360000|2021-05-20 22:22:40|6354|6350|6354.2|6350.2|6354.2|6350.2|6354|6350|0
1621549380000|2021-05-20 22:23:00|6354|6350|6353.9|6349.9|6354|6350|6353.9|6349.9|0
1621549390000|2021-05-20 22:23:10|6354|6350|6354.2|6350.2|6354.2|6350.2|6354|6350|0
1621549400000|2021-05-20 22:23:20|6354|6350|6354|6350|6354|6350|6354|6350|0
1621549420000|2021-05-20 22:23:40|6354.1|6350.1|6353.9|6349.9|6354.2|6350.2|6353.9|6349.9|0
1621549440000|2021-05-20 22:24:00|6354|6350|6354.2|6350.2|6354.2|6350.2|6354|6350|0
1621549470000|2021-05-20 22:24:30|6354|6350|6354.2|6350.2|6354.5|6350.5|6354|6350|0
1621549480000|2021-05-20 22:24:40|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|6354.5|6350.5|0
1621549490000|2021-05-20 22:24:50|6354.6|6350.6|6354.8|6350.8|6354.8|6350.8|6354.6|6350.6|0
1621549500000|2021-05-20 22:25:00|6354.9|6350.9|6354.8|6350.8|6355|6351|6354.8|6350.8|0
1621549510000|2021-05-20 22:25:10|6354.9|6350.9|6355.2|6351.2|6355.2|6351.2|6354.9|6350.9|0
1621549540000|2021-05-20 22:25:40|6355.5|6351.5|6355.5|6351.5|6355.5|6351.5|6355.5|6351.5|0
1621549560000|2021-05-20 22:26:00|6355.8|6351.8|6355.8|6351.8|6355.8|6351.8|6355.8|6351.8|0
1621549620000|2021-05-20 22:27:00|6356.1|6352.1|6356.2|6352.2|6356.2|6352.2|6356.1|6352.1|0
1621549630000|2021-05-20 22:27:10|6356.1|6352.1|6355.5|6351.5|6356.1|6352.1|6355.5|6351.5|0
1621549640000|2021-05-20 22:27:20|6355.6|6351.6|6355.8|6351.8|6355.8|6351.8|6355.6|6351.6|0
1621549660000|2021-05-20 22:27:40|6356.1|6352.1|6356.6|6352.6|6356.6|6352.6|6356.1|6352.1|0
1621549670000|2021-05-20 22:27:50|6356.9|6352.9|6356.7|6352.7|6357|6353|6356.7|6352.7|0
1621549680000|2021-05-20 22:28:00|6356.8|6352.8|6357|6353|6357|6353|6356.8|6352.8|0
1621549690000|2021-05-20 22:28:10|6356.8|6352.8|6356.7|6352.7|6356.8|6352.8|6356.7|6352.7|0
1621549730000|2021-05-20 22:28:50|6356.6|6352.6|6356.3|6352.3|6356.7|6352.7|6356.3|6352.3|0
1621549740000|2021-05-20 22:29:00|6356.4|6352.4|6356.3|6352.3|6356.5|6352.5|6356.3|6352.3|0
1621549800000|2021-05-20 22:30:00|6356.4|6352.4|6356.3|6352.3|6356.5|6352.5|6356.3|6352.3|0
1621549810000|2021-05-20 22:30:10|6356.4|6352.4|6356.7|6352.7|6356.7|6352.7|6356.4|6352.4|0
1621549850000|2021-05-20 22:30:50|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|0
1621549860000|2021-05-20 22:31:00|6356.7|6352.7|6357.3|6353.3|6357.3|6353.3|6356.6|6352.6|0
1621549890000|2021-05-20 22:31:30|6357.2|6353.2|6357|6353|6357.2|6353.2|6357|6353|0
1621549900000|2021-05-20 22:31:40|6356.9|6352.9|6357|6353|6357|6353|6356.6|6352.6|0
1621549910000|2021-05-20 22:31:50|6357.3|6353.3|6357|6353|6357.3|6353.3|6357|6353|0
1621549930000|2021-05-20 22:32:10|6357.1|6353.1|6357.3|6353.3|6357.3|6353.3|6357.1|6353.1|0
1621549940000|2021-05-20 22:32:20|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|0
1621549960000|2021-05-20 22:32:40|6357.8|6353.8|6357.8|6353.8|6357.8|6353.8|6357.6|6353.6|0
1621549970000|2021-05-20 22:32:50|6357.9|6353.9|6357.6|6353.6|6357.9|6353.9|6357.6|6353.6|0
1621549990000|2021-05-20 22:33:10|6357.8|6353.8|6357.6|6353.6|6357.9|6353.9|6357.6|6353.6|0
1621550010000|2021-05-20 22:33:30|6357.8|6353.8|6357.6|6353.6|6357.8|6353.8|6357.6|6353.6|0
1621550030000|2021-05-20 22:33:50|6357.5|6353.5|6357.3|6353.3|6357.5|6353.5|6357.3|6353.3|0
1621550040000|2021-05-20 22:34:00|6357.6|6353.6|6357.3|6353.3|6357.6|6353.6|6357.3|6353.3|0
1621550050000|2021-05-20 22:34:10|6357.2|6353.2|6357.3|6353.3|6357.3|6353.3|6357|6353|0
1621550070000|2021-05-20 22:34:30|6357.4|6353.4|6357.6|6353.6|6357.6|6353.6|6357.4|6353.4|0
1621550080000|2021-05-20 22:34:40|6357.8|6353.8|6357.9|6353.9|6357.9|6353.9|6357.8|6353.8|0
1621550110000|2021-05-20 22:35:10|6358|6354|6358.4|6354.4|6358.4|6354.4|6358|6354|0
1621550120000|2021-05-20 22:35:20|6358.3|6354.3|6357.6|6353.6|6358.3|6354.3|6357.6|6353.6|0
1621550130000|2021-05-20 22:35:30|6357.7|6353.7|6357.9|6353.9|6357.9|6353.9|6357.7|6353.7|0
1621550140000|2021-05-20 22:35:40|6358|6354|6358.4|6354.4|6358.4|6354.4|6358|6354|0
1621550200000|2021-05-20 22:36:40|6358.5|6354.5|6358.7|6354.7|6358.7|6354.7|6358.5|6354.5|0
1621550210000|2021-05-20 22:36:50|6358.8|6354.8|6358.7|6354.7|6359|6355|6358.7|6354.7|0
1621550220000|2021-05-20 22:37:00|6358.8|6354.8|6359|6355|6359|6355|6358.8|6354.8|0
1621550230000|2021-05-20 22:37:10|6358.8|6354.8|6358.7|6354.7|6358.8|6354.8|6358.7|6354.7|0
1621550240000|2021-05-20 22:37:20|6358.8|6354.8|6358.7|6354.7|6359|6355|6358.7|6354.7|0
1621550260000|2021-05-20 22:37:40|6358.6|6354.6|6358.7|6354.7|6358.7|6354.7|6358.4|6354.4|0
1621550270000|2021-05-20 22:37:50|6358.6|6354.6|6357.9|6353.9|6358.6|6354.6|6357.9|6353.9|0
1621550290000|2021-05-20 22:38:10|6358|6354|6358.7|6354.7|6358.7|6354.7|6358|6354|0
1621550310000|2021-05-20 22:38:30|6359|6355|6358.7|6354.7|6359|6355|6358.7|6354.7|0
1621550320000|2021-05-20 22:38:40|6358.8|6354.8|6359|6355|6359|6355|6358.8|6354.8|0
1621550330000|2021-05-20 22:38:50|6358.8|6354.8|6358.7|6354.7|6358.8|6354.8|6358.7|6354.7|0
1621550340000|2021-05-20 22:39:00|6358.8|6354.8|6359|6355|6359|6355|6358.7|6354.7|0
1621550360000|2021-05-20 22:39:20|6358.9|6354.9|6358.7|6354.7|6358.9|6354.9|6358.7|6354.7|0
1621550370000|2021-05-20 22:39:30|6358.8|6354.8|6359|6355|6359|6355|6358.8|6354.8|0
1621550390000|2021-05-20 22:39:50|6358.9|6354.9|6358.7|6354.7|6358.9|6354.9|6358.7|6354.7|0
1621550410000|2021-05-20 22:40:10|6359|6355|6359|6355|6359|6355|6359|6355|0
1621550420000|2021-05-20 22:40:20|6358.8|6354.8|6358.8|6354.8|6358.8|6354.8|6358.8|6354.8|0
1621550430000|2021-05-20 22:40:30|6358.7|6354.7|6358.4|6354.4|6358.7|6354.7|6358.4|6354.4|0
1621550440000|2021-05-20 22:40:40|6358.5|6354.5|6358.7|6354.7|6358.7|6354.7|6358.5|6354.5|0
1621550460000|2021-05-20 22:41:00|6359|6355|6358.7|6354.7|6359|6355|6358.7|6354.7|0
1621550490000|2021-05-20 22:41:30|6358.5|6354.5|6359|6355|6359|6355|6358.4|6354.4|0
1621550500000|2021-05-20 22:41:40|6358.8|6354.8|6358.7|6354.7|6358.8|6354.8|6358.7|6354.7|0
1621550510000|2021-05-20 22:41:50|6358.6|6354.6|6358.6|6354.6|6358.6|6354.6|6358.6|6354.6|0
1621550520000|2021-05-20 22:42:00|6358.4|6354.4|6358.7|6354.7|6358.7|6354.7|6358.4|6354.4|0
1621550530000|2021-05-20 22:42:10|6358.6|6354.6|6358.4|6354.4|6358.6|6354.6|6358.4|6354.4|0
1621550580000|2021-05-20 22:43:00|6358.3|6354.3|6357.9|6353.9|6358.3|6354.3|6357.9|6353.9|0
1621550590000|2021-05-20 22:43:10|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|6357.3|6353.3|0
1621550620000|2021-05-20 22:43:40|6357.4|6353.4|6356.9|6352.9|6357.4|6353.4|6356.3|6352.3|0
1621550630000|2021-05-20 22:43:50|6356.8|6352.8|6356.9|6352.9|6356.9|6352.9|6356.6|6352.6|0
1621550650000|2021-05-20 22:44:10|6356.8|6352.8|6356.9|6352.9|6356.9|6352.9|6356.6|6352.6|0
1621550660000|2021-05-20 22:44:20|6356.8|6352.8|6356.6|6352.6|6356.9|6352.9|6356.6|6352.6|0
1621550670000|2021-05-20 22:44:30|6356.7|6352.7|6356.6|6352.6|6356.9|6352.9|6356.6|6352.6|0
1621550680000|2021-05-20 22:44:40|6356.7|6352.7|6356.6|6352.6|6356.9|6352.9|6356.6|6352.6|0
1621550690000|2021-05-20 22:44:50|6356.7|6352.7|6356.8|6352.8|6356.9|6352.9|6356.7|6352.7|0
1621550700000|2021-05-20 22:45:00|6356.9|6352.9|6357.3|6353.3|6357.3|6353.3|6356.9|6352.9|0
1621550720000|2021-05-20 22:45:20|6357.2|6353.2|6356.6|6352.6|6357.2|6353.2|6356.6|6352.6|0
1621550740000|2021-05-20 22:45:40|6356.7|6352.7|6356.9|6352.9|6356.9|6352.9|6356.7|6352.7|0
1621550750000|2021-05-20 22:45:50|6356.6|6352.6|6356.9|6352.9|6356.9|6352.9|6356.6|6352.6|0
1621550770000|2021-05-20 22:46:10|6357|6353|6357.3|6353.3|6357.3|6353.3|6357|6353|0
1621550800000|2021-05-20 22:46:40|6357.2|6353.2|6356.9|6352.9|6357.2|6353.2|6356.9|6352.9|0
1621550810000|2021-05-20 22:46:50|6357|6353|6357.3|6353.3|6357.3|6353.3|6357|6353|0
1621550900000|2021-05-20 22:48:20|6357.2|6353.2|6356.9|6352.9|6357.2|6353.2|6356.9|6352.9|0
1621550960000|2021-05-20 22:49:20|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|0
1621551210000|2021-05-20 22:53:30|6356.7|6352.7|6357.3|6353.3|6357.3|6353.3|6356.7|6352.7|0
1621551240000|2021-05-20 22:54:00|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|0
1621551250000|2021-05-20 22:54:10|6357.4|6353.4|6358.4|6354.4|6358.4|6354.4|6357.3|6353.3|0
1621551260000|2021-05-20 22:54:20|6358.3|6354.3|6358.4|6354.4|6358.4|6354.4|6357.9|6353.9|0
1621551300000|2021-05-20 22:55:00|6358.3|6354.3|6357.9|6353.9|6358.3|6354.3|6357.9|6353.9|0
1621551310000|2021-05-20 22:55:10|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|0
1621551330000|2021-05-20 22:55:30|6357.7|6353.7|6357.9|6353.9|6357.9|6353.9|6357.7|6353.7|0
1621551340000|2021-05-20 22:55:40|6357.7|6353.7|6357.7|6353.7|6357.7|6353.7|6357.7|6353.7|0
1621551350000|2021-05-20 22:55:50|6357.8|6353.8|6357.6|6353.6|6357.9|6353.9|6357.6|6353.6|0
1621551400000|2021-05-20 22:56:40|6357.7|6353.7|6357.9|6353.9|6357.9|6353.9|6357.7|6353.7|0
1621551410000|2021-05-20 22:56:50|6357.7|6353.7|6357.6|6353.6|6357.7|6353.7|6357.6|6353.6|0
1621551470000|2021-05-20 22:57:50|6357.4|6353.4|6357.3|6353.3|6357.4|6353.4|6357.3|6353.3|0
1621551510000|2021-05-20 22:58:30|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|0
1621551520000|2021-05-20 22:58:40|6357.7|6353.7|6357.6|6353.6|6357.9|6353.9|6357.6|6353.6|0
1621551530000|2021-05-20 22:58:50|6357.7|6353.7|6357.6|6353.6|6357.7|6353.7|6357.6|6353.6|0
1621551550000|2021-05-20 22:59:10|6357.5|6353.5|6357.3|6353.3|6357.5|6353.5|6357.3|6353.3|0
1621551560000|2021-05-20 22:59:20|6357.2|6353.2|6357.3|6353.3|6357.3|6353.3|6357.1|6353.1|0
1621551600000|2021-05-20 23:00:00|6357.6|6353.6|6357.6|6353.6|6357.6|6353.6|6357.4|6353.4|0
1621551610000|2021-05-20 23:00:10|6357.4|6353.4|6357.3|6353.3|6357.4|6353.4|6357.3|6353.3|0
1621551620000|2021-05-20 23:00:20|6357.4|6353.4|6357.3|6353.3|6357.4|6353.4|6357.3|6353.3|0
1621551630000|2021-05-20 23:00:30|6357.4|6353.4|6357.6|6353.6|6357.6|6353.6|6357.3|6353.3|0
1621551640000|2021-05-20 23:00:40|6357.7|6353.7|6357.9|6353.9|6357.9|6353.9|6357.7|6353.7|0
1621551660000|2021-05-20 23:01:00|6357.7|6353.7|6357.6|6353.6|6357.7|6353.7|6357.6|6353.6|0
1621551670000|2021-05-20 23:01:10|6357.7|6353.7|6357.6|6353.6|6357.7|6353.7|6357.6|6353.6|0
1621551680000|2021-05-20 23:01:20|6357.5|6353.5|6356.9|6352.9|6357.5|6353.5|6356.9|6352.9|0
1621551730000|2021-05-20 23:02:10|6357|6353|6357.1|6353.1|6357.1|6353.1|6356.9|6352.9|0
1621551750000|2021-05-20 23:02:30|6357.3|6353.3|6357.1|6353.1|6357.3|6353.3|6357.1|6353.1|0
1621551760000|2021-05-20 23:02:40|6357.3|6353.3|6357.1|6353.1|6357.3|6353.3|6357.1|6353.1|0
1621551770000|2021-05-20 23:02:50|6357.3|6353.3|6357.3|6353.3|6357.3|6353.3|6357.1|6353.1|0
1621551780000|2021-05-20 23:03:00|6357.2|6353.2|6357.3|6353.3|6357.3|6353.3|6356.9|6352.9|0
1621551800000|2021-05-20 23:03:20|6357.2|6353.2|6356.9|6352.9|6357.2|6353.2|6356.9|6352.9|0
1621551810000|2021-05-20 23:03:30|6356.8|6352.8|6356.6|6352.6|6356.8|6352.8|6356.6|6352.6|0
1621551820000|2021-05-20 23:03:40|6356.7|6352.7|6356.8|6352.8|6356.8|6352.8|6356.7|6352.7|0
1621551830000|2021-05-20 23:03:50|6356.9|6352.9|6356.8|6352.8|6356.9|6352.9|6356.6|6352.6|0
1621551840000|2021-05-20 23:04:00|6356.9|6352.9|6356.6|6352.6|6356.9|6352.9|6356.6|6352.6|0
1621551880000|2021-05-20 23:04:40|6356.3|6352.3|6356.3|6352.3|6356.3|6352.3|6356.3|6352.3|0
1621551890000|2021-05-20 23:04:50|6356.4|6352.4|6356.6|6352.6|6356.6|6352.6|6356.4|6352.4|0
1621551910000|2021-05-20 23:05:10|6356.5|6352.5|6356.3|6352.3|6356.5|6352.5|6356.3|6352.3|0
1621551920000|2021-05-20 23:05:20|6356.5|6352.5|6356.6|6352.6|6356.6|6352.6|6356.4|6352.4|0
1621551940000|2021-05-20 23:05:40|6356.9|6352.9|6356.9|6352.9|6356.9|6352.9|6356.9|6352.9|0
1621551960000|2021-05-20 23:06:00|6356.7|6352.7|6356.6|6352.6|6356.7|6352.7|6356.6|6352.6|0
1621551970000|2021-05-20 23:06:10|6356.7|6352.7|6356.9|6352.9|6356.9|6352.9|6356.7|6352.7|0
1621552010000|2021-05-20 23:06:50|6356.7|6352.7|6356.7|6352.7|6356.9|6352.9|6356.7|6352.7|0
1621552030000|2021-05-20 23:07:10|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|0
1621552050000|2021-05-20 23:07:30|6356.5|6352.5|6356.3|6352.3|6356.5|6352.5|6356.3|6352.3|0
1621552130000|2021-05-20 23:08:50|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|6356.6|6352.6|0
1621552150000|2021-05-20 23:09:10|6356.9|6352.9|6356.6|6352.6|6356.9|6352.9|6356.6|6352.6|0
1621552160000|2021-05-20 23:09:20|6356.7|6352.7|6356.6|6352.6|6356.9|6352.9|6356.6|6352.6|0
1621552170000|2021-05-20 23:09:30|6356.7|6352.7|6356.9|6352.9|6356.9|6352.9|6356.6|6352.6|0
1621552180000|2021-05-20 23:09:40|6357|6353|6357.2|6353.2|6357.2|6353.2|6357|6353|0
1621552200000|2021-05-20 23:10:00|6357.3|6353.3|6357.4|6353.4|6357.4|6353.4|6357.3|6353.3|0
1621552210000|2021-05-20 23:10:10|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|6357.5|6353.5|0
1621552220000|2021-05-20 23:10:20|6357.6|6353.6|6357.5|6353.5|6357.9|6353.9|6357.5|6353.5|0
1621552230000|2021-05-20 23:10:30|6357.6|6353.6|6357.9|6353.9|6357.9|6353.9|6357.6|6353.6|0
1621552250000|2021-05-20 23:10:50|6357.8|6353.8|6357.5|6353.5|6357.8|6353.8|6357.5|6353.5|0
1621552260000|2021-05-20 23:11:00|6357.4|6353.4|6357.5|6353.5|6357.5|6353.5|6357.4|6353.4|0
1621552280000|2021-05-20 23:11:20|6357.6|6353.6|6357.9|6353.9|6357.9|6353.9|6357.6|6353.6|0
1621552290000|2021-05-20 23:11:30|6357.8|6353.8|6357.5|6353.5|6357.8|6353.8|6357.5|6353.5|0
1621552300000|2021-05-20 23:11:40|6357.6|6353.6|6357.9|6353.9|6357.9|6353.9|6357.6|6353.6|0
1621552320000|2021-05-20 23:12:00|6357.8|6353.8|6357.5|6353.5|6357.8|6353.8|6357.5|6353.5|0
1621552330000|2021-05-20 23:12:10|6357.6|6353.6|6357.9|6353.9|6357.9|6353.9|6357.6|6353.6|0
1621552340000|2021-05-20 23:12:20|6357.8|6353.8|6357.5|6353.5|6357.8|6353.8|6357.5|6353.5|0
1621552350000|2021-05-20 23:12:30|6357.6|6353.6|6357.9|6353.9|6357.9|6353.9|6357.5|6353.5|0
1621552370000|2021-05-20 23:12:50|6357.7|6353.7|6357.2|6353.2|6357.7|6353.7|6356.9|6352.9|0
1621552490000|2021-05-20 23:14:50|6357.3|6353.3|6357.5|6353.5|6357.5|6353.5|6357.3|6353.3|0
1621552500000|2021-05-20 23:15:00|6357.4|6353.4|6357.5|6353.5|6357.5|6353.5|6357.2|6353.2|0
1621552510000|2021-05-20 23:15:10|6357|6354|6357|6354|6357|6354|6357|6354|0
1621552520000|2021-05-20 23:15:20|6357.1|6354.1|6356.7|6353.7|6357.4|6354.4|6356.7|6353.7|0
1621552560000|2021-05-20 23:16:00|6356.6|6353.6|6356.4|6353.4|6356.6|6353.6|6356.4|6353.4|0
1621552570000|2021-05-20 23:16:10|6356.2|6353.2|6356.1|6353.1|6356.2|6353.2|6356.1|6353.1|0
1621552600000|2021-05-20 23:16:40|6356.2|6353.2|6356.1|6353.1|6356.2|6353.2|6356.1|6353.1|0
1621552630000|2021-05-20 23:17:10|6356.2|6353.2|6356.2|6353.2|6356.2|6353.2|6356.2|6353.2|0
1621552640000|2021-05-20 23:17:20|6356.1|6353.1|6356.7|6353.7|6356.7|6353.7|6356.1|6353.1|0
1621552650000|2021-05-20 23:17:30|6356.8|6353.8|6356.9|6353.9|6356.9|6353.9|6356.8|6353.8|0
1621552660000|2021-05-20 23:17:40|6357|6354|6357|6354|6357|6354|6356.7|6353.7|0
1621552700000|2021-05-20 23:18:20|6356.7|6353.7|6356.7|6353.7|6357|6354|6356.7|6353.7|0
1621552740000|2021-05-20 23:19:00|6356.6|6353.6|6356.4|6353.4|6356.6|6353.6|6356.4|6353.4|0
1621552750000|2021-05-20 23:19:10|6356.2|6353.2|6356.4|6353.4|6356.4|6353.4|6356.2|6353.2|0
1621552770000|2021-05-20 23:19:30|6356.2|6353.2|6356.2|6353.2|6356.2|6353.2|6356.2|6353.2|0
1621552790000|2021-05-20 23:19:50|6356.3|6353.3|6356.4|6353.4|6356.4|6353.4|6356.3|6353.3|0
1621552800000|2021-05-20 23:20:00|6356.5|6353.5|6356.4|6353.4|6356.7|6353.7|6356.4|6353.4|0
1621552830000|2021-05-20 23:20:30|6356.5|6353.5|6356.7|6353.7|6356.7|6353.7|6356.5|6353.5|0
1621552890000|2021-05-20 23:21:30|6356.8|6353.8|6357|6354|6357|6354|6356.8|6353.8|0
1621552930000|2021-05-20 23:22:10|6357.1|6354.1|6357.2|6354.2|6357.2|6354.2|6357.1|6354.1|0
1621552940000|2021-05-20 23:22:20|6357|6354|6357|6354|6357|6354|6356.9|6353.9|0
1621552950000|2021-05-20 23:22:30|6357.1|6354.1|6357.4|6354.4|6357.4|6354.4|6357.1|6354.1|0
1621552980000|2021-05-20 23:23:00|6357.3|6354.3|6357.4|6354.4|6357.4|6354.4|6357|6354|0
1621552990000|2021-05-20 23:23:10|6357.3|6354.3|6357.4|6354.4|6357.4|6354.4|6357|6354|0
1621553080000|2021-05-20 23:24:40|6357.7|6354.7|6357.7|6354.7|6357.7|6354.7|6357.7|6354.7|0
1621553090000|2021-05-20 23:24:50|6357.8|6354.8|6358.5|6355.5|6359.1|6356.1|6357.8|6354.8|0
1621553100000|2021-05-20 23:25:00|6358.4|6355.4|6358.1|6355.1|6358.4|6355.4|6357.8|6354.8|0
1621553110000|2021-05-20 23:25:10|6358|6355|6358.1|6355.1|6358.1|6355.1|6357.8|6354.8|0
1621553120000|2021-05-20 23:25:20|6358|6355|6358.1|6355.1|6358.1|6355.1|6358|6355|0
1621553160000|2021-05-20 23:26:00|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|0
1621553180000|2021-05-20 23:26:20|6357.7|6354.7|6357|6354|6357.7|6354.7|6357|6354|0
1621553190000|2021-05-20 23:26:30|6357.1|6354.1|6357.2|6354.2|6357.4|6354.4|6357|6354|0
1621553200000|2021-05-20 23:26:40|6357|6354|6357|6354|6357|6354|6357|6354|0
1621553220000|2021-05-20 23:27:00|6357.1|6354.1|6357.4|6354.4|6357.4|6354.4|6357|6354|0
1621553230000|2021-05-20 23:27:10|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|0
1621553240000|2021-05-20 23:27:20|6357.7|6354.7|6357.8|6354.8|6357.8|6354.8|6357.4|6354.4|0
1621553250000|2021-05-20 23:27:30|6357.7|6354.7|6357.4|6354.4|6357.7|6354.7|6357.4|6354.4|0
1621553260000|2021-05-20 23:27:40|6357.7|6354.7|6357.8|6354.8|6357.8|6354.8|6357.7|6354.7|0
1621553340000|2021-05-20 23:29:00|6358|6355|6357.8|6354.8|6358|6355|6357.8|6354.8|0
1621553350000|2021-05-20 23:29:10|6357.9|6354.9|6358.1|6355.1|6358.1|6355.1|6357.9|6354.9|0
1621553360000|2021-05-20 23:29:20|6358.2|6355.2|6358.1|6355.1|6358.5|6355.5|6358.1|6355.1|0
1621553370000|2021-05-20 23:29:30|6358.2|6355.2|6358.5|6355.5|6358.5|6355.5|6358.2|6355.2|0
1621553390000|2021-05-20 23:29:50|6358.6|6355.6|6358.5|6355.5|6358.8|6355.8|6358.5|6355.5|0
1621553400000|2021-05-20 23:30:00|6358.6|6355.6|6358.8|6355.8|6359.1|6356.1|6358.6|6355.6|0
1621553440000|2021-05-20 23:30:40|6358.9|6355.9|6359.1|6356.1|6359.1|6356.1|6358.9|6355.9|0
1621553450000|2021-05-20 23:30:50|6359.2|6356.2|6359.5|6356.5|6359.5|6356.5|6359.2|6356.2|0
1621553470000|2021-05-20 23:31:10|6359.4|6356.4|6360.2|6357.2|6360.2|6357.2|6359.4|6356.4|0
1621553490000|2021-05-20 23:31:30|6360.1|6357.1|6359.9|6356.9|6360.1|6357.1|6359.9|6356.9|0
1621553500000|2021-05-20 23:31:40|6360.1|6357.1|6360.2|6357.2|6360.2|6357.2|6360.1|6357.1|0
1621553510000|2021-05-20 23:31:50|6360.1|6357.1|6360.2|6357.2|6360.2|6357.2|6359.9|6356.9|0
1621553520000|2021-05-20 23:32:00|6360.1|6357.1|6360.2|6357.2|6360.2|6357.2|6359.9|6356.9|0
1621553530000|2021-05-20 23:32:10|6360.1|6357.1|6360|6357|6360.1|6357.1|6359.9|6356.9|0
1621553540000|2021-05-20 23:32:20|6359.9|6356.9|6359.9|6356.9|6359.9|6356.9|6359.9|6356.9|0
1621553550000|2021-05-20 23:32:30|6359.6|6356.6|6359.9|6356.9|6359.9|6356.9|6359.5|6356.5|0
1621553560000|2021-05-20 23:32:40|6359.6|6356.6|6359.5|6356.5|6359.9|6356.9|6359.5|6356.5|0
1621553570000|2021-05-20 23:32:50|6359.6|6356.6|6359.5|6356.5|6359.6|6356.6|6359.5|6356.5|0
1621553600000|2021-05-20 23:33:20|6359.9|6356.9|6360.2|6357.2|6360.2|6357.2|6359.9|6356.9|0
1621553610000|2021-05-20 23:33:30|6360.3|6357.3|6360.9|6357.9|6360.9|6357.9|6360.3|6357.3|0
1621553620000|2021-05-20 23:33:40|6360.8|6357.8|6360.6|6357.6|6360.8|6357.8|6360.6|6357.6|0
1621553630000|2021-05-20 23:33:50|6360.5|6357.5|6360.5|6357.5|6360.5|6357.5|6360.5|6357.5|0
1621553640000|2021-05-20 23:34:00|6360.2|6357.2|6360.2|6357.2|6360.2|6357.2|6360.2|6357.2|0
1621553650000|2021-05-20 23:34:10|6360.3|6357.3|6360.2|6357.2|6360.6|6357.6|6360.2|6357.2|0
1621553660000|2021-05-20 23:34:20|6360.3|6357.3|6360.4|6357.4|6360.6|6357.6|6360.2|6357.2|0
1621553670000|2021-05-20 23:34:30|6360.6|6357.6|6360.2|6357.2|6360.6|6357.6|6360.2|6357.2|0
1621553680000|2021-05-20 23:34:40|6360.3|6357.3|6360.6|6357.6|6360.6|6357.6|6360.3|6357.3|0
1621553700000|2021-05-20 23:35:00|6360.7|6357.7|6360.9|6357.9|6360.9|6357.9|6360.7|6357.7|0
1621553720000|2021-05-20 23:35:20|6360.8|6357.8|6360.6|6357.6|6360.8|6357.8|6360.6|6357.6|0
1621553730000|2021-05-20 23:35:30|6360.5|6357.5|6360.6|6357.6|6360.6|6357.6|6360.2|6357.2|0
1621553740000|2021-05-20 23:35:40|6360.5|6357.5|6360.2|6357.2|6360.5|6357.5|6360.2|6357.2|0
1621553750000|2021-05-20 23:35:50|6360.3|6357.3|6360.6|6357.6|6360.6|6357.6|6360.3|6357.3|0
1621553760000|2021-05-20 23:36:00|6360.5|6357.5|6360.2|6357.2|6360.5|6357.5|6360.2|6357.2|0
1621553790000|2021-05-20 23:36:30|6360.3|6357.3|6360.6|6357.6|6360.6|6357.6|6360.3|6357.3|0
1621553800000|2021-05-20 23:36:40|6360.7|6357.7|6360.9|6357.9|6360.9|6357.9|6360.7|6357.7|0
1621553820000|2021-05-20 23:37:00|6361|6358|6361.2|6358.2|6361.2|6358.2|6361|6358|0
1621553830000|2021-05-20 23:37:10|6361.1|6358.1|6360.9|6357.9|6361.1|6358.1|6360.2|6357.2|0
1621553840000|2021-05-20 23:37:20|6361|6358|6360.9|6357.9|6361|6358|6360.9|6357.9|0
1621553850000|2021-05-20 23:37:30|6361|6358|6361.2|6358.2|6361.2|6358.2|6361|6358|0
1621553870000|2021-05-20 23:37:50|6361.4|6358.4|6361.6|6358.6|6361.6|6358.6|6361.4|6358.4|0
1621553890000|2021-05-20 23:38:10|6362|6359|6362|6359|6362|6359|6362|6359|0
1621553900000|2021-05-20 23:38:20|6361.6|6358.6|6362|6359|6362|6359|6361.6|6358.6|0
1621553940000|2021-05-20 23:39:00|6361.7|6358.7|6361.6|6358.6|6361.7|6358.7|6361.6|6358.6|0
1621553950000|2021-05-20 23:39:10|6361.5|6358.5|6361.3|6358.3|6361.5|6358.5|6361.3|6358.3|0
1621553960000|2021-05-20 23:39:20|6361.6|6358.6|6361.2|6358.2|6361.6|6358.6|6361.2|6358.2|0
1621553980000|2021-05-20 23:39:40|6361.3|6358.3|6361.2|6358.2|6361.6|6358.6|6361.2|6358.2|0
1621554060000|2021-05-20 23:41:00|6361.3|6358.3|6361.6|6358.6|6362|6359|6361.3|6358.3|0
1621554070000|2021-05-20 23:41:10|6361.7|6358.7|6362|6359|6362|6359|6361.7|6358.7|0
1621554090000|2021-05-20 23:41:30|6361.6|6358.6|6361.6|6358.6|6361.6|6358.6|6361.6|6358.6|0
1621554110000|2021-05-20 23:41:50|6361.5|6358.5|6361.2|6358.2|6361.5|6358.5|6361.2|6358.2|0
1621554140000|2021-05-20 23:42:20|6360.9|6357.9|6360.9|6357.9|6360.9|6357.9|6360.9|6357.9|0
1621554160000|2021-05-20 23:42:40|6361|6358|6361.2|6358.2|6361.2|6358.2|6361|6358|0
1621554180000|2021-05-20 23:43:00|6360.9|6357.9|6360.9|6357.9|6360.9|6357.9|6360.9|6357.9|0
1621554190000|2021-05-20 23:43:10|6360.6|6357.6|6360.6|6357.6|6360.6|6357.6|6360.6|6357.6|0
1621554200000|2021-05-20 23:43:20|6360.8|6357.8|6360.8|6357.8|6360.8|6357.8|6360.8|6357.8|0
1621554210000|2021-05-20 23:43:30|6360.7|6357.7|6360.6|6357.6|6360.9|6357.9|6360.6|6357.6|0
1621554220000|2021-05-20 23:43:40|6360.8|6357.8|6360.9|6357.9|6360.9|6357.9|6360.8|6357.8|0
1621554240000|2021-05-20 23:44:00|6361|6358|6361.2|6358.2|6361.2|6358.2|6361|6358|0
1621554250000|2021-05-20 23:44:10|6361.1|6358.1|6361.2|6358.2|6361.2|6358.2|6360.9|6357.9|0
1621554270000|2021-05-20 23:44:30|6361.3|6358.3|6361.6|6358.6|6361.6|6358.6|6361.3|6358.3|0
1621554290000|2021-05-20 23:44:50|6361.7|6358.7|6362|6359|6362|6359|6361.7|6358.7|0
1621554300000|2021-05-20 23:45:00|6361.7|6358.7|6360.9|6357.9|6361.7|6358.7|6360.9|6357.9|0
1621554310000|2021-05-20 23:45:10|6361|6358|6362|6359|6362|6359|6361|6358|0
1621554320000|2021-05-20 23:45:20|6362.1|6359.1|6362.7|6359.7|6362.7|6359.7|6362.1|6359.1|0
1621554330000|2021-05-20 23:45:30|6363|6360|6362.7|6359.7|6363|6360|6362.7|6359.7|0
1621554340000|2021-05-20 23:45:40|6362.8|6359.8|6363|6360|6363|6360|6362.7|6359.7|0
1621554350000|2021-05-20 23:45:50|6363.1|6360.1|6363.3|6360.3|6363.3|6360.3|6363|6360|0
1621554360000|2021-05-20 23:46:00|6363.4|6360.4|6363.2|6360.2|6363.6|6360.6|6362.7|6359.7|0
1621554370000|2021-05-20 23:46:10|6363.3|6360.3|6363.6|6360.6|6363.6|6360.6|6363.3|6360.3|0
1621554380000|2021-05-20 23:46:20|6363.7|6360.7|6364.1|6361.1|6364.1|6361.1|6363.7|6360.7|0
1621554390000|2021-05-20 23:46:30|6364|6361|6363.6|6360.6|6364|6361|6363.3|6360.3|0
1621554400000|2021-05-20 23:46:40|6363.3|6360.3|6363.6|6360.6|6363.6|6360.6|6363.3|6360.3|0
1621554410000|2021-05-20 23:46:50|6363.5|6360.5|6363.6|6360.6|6363.8|6360.8|6363.5|6360.5|0
1621554420000|2021-05-20 23:47:00|6363.7|6360.7|6363.6|6360.6|6364.1|6361.1|6363.6|6360.6|0
1621554430000|2021-05-20 23:47:10|6363.7|6360.7|6363.6|6360.6|6364.1|6361.1|6363.6|6360.6|0
1621554440000|2021-05-20 23:47:20|6363.7|6360.7|6363.6|6360.6|6364.1|6361.1|6363.6|6360.6|0
1621554450000|2021-05-20 23:47:30|6363.7|6360.7|6363.6|6360.6|6363.8|6360.8|6363.6|6360.6|0
1621554460000|2021-05-20 23:47:40|6363.3|6360.3|6363.3|6360.3|6363.3|6360.3|6363.3|6360.3|0
1621554470000|2021-05-20 23:47:50|6363|6360|6363.6|6360.6|6363.6|6360.6|6362.7|6359.7|0
1621554480000|2021-05-20 23:48:00|6363.7|6360.7|6363.6|6360.6|6364.1|6361.1|6363.6|6360.6|0
1621554490000|2021-05-20 23:48:10|6363.7|6360.7|6364.1|6361.1|6364.1|6361.1|6363.7|6360.7|0
1621554500000|2021-05-20 23:48:20|6364.3|6361.3|6364.3|6361.3|6364.3|6361.3|6364.1|6361.1|0
1621554510000|2021-05-20 23:48:30|6364.2|6361.2|6364.4|6361.4|6364.4|6361.4|6364.1|6361.1|0
1621554520000|2021-05-20 23:48:40|6364.5|6361.5|6364.7|6361.7|6364.7|6361.7|6364.5|6361.5|0
1621554540000|2021-05-20 23:49:00|6364.8|6361.8|6364.4|6361.4|6365.1|6362.1|6364.4|6361.4|0
1621554550000|2021-05-20 23:49:10|6364.3|6361.3|6364.2|6361.2|6364.3|6361.3|6364.1|6361.1|0
1621554560000|2021-05-20 23:49:20|6364.3|6361.3|6364.4|6361.4|6364.6|6361.6|6364.3|6361.3|0
1621554570000|2021-05-20 23:49:30|6364.3|6361.3|6364.1|6361.1|6364.3|6361.3|6364.1|6361.1|0
1621554580000|2021-05-20 23:49:40|6364|6361|6363.6|6360.6|6364.1|6361.1|6363.6|6360.6|0
1621554590000|2021-05-20 23:49:50|6363.5|6360.5|6363.6|6360.6|6363.6|6360.6|6363.5|6360.5|0
1621554600000|2021-05-20 23:50:00|6363.7|6360.7|6364.1|6361.1|6364.1|6361.1|6363.7|6360.7|0
1621554610000|2021-05-20 23:50:10|6364|6361|6363.6|6360.6|6364.1|6361.1|6363.6|6360.6|0
1621554620000|2021-05-20 23:50:20|6363.3|6360.3|6363.3|6360.3|6363.3|6360.3|6363|6360|0
1621554630000|2021-05-20 23:50:30|6363|6360|6363|6360|6363|6360|6363|6360|0
1621554650000|2021-05-20 23:50:50|6362.9|6359.9|6362.3|6359.3|6362.9|6359.9|6362.3|6359.3|0
1621554660000|2021-05-20 23:51:00|6362.4|6359.4|6362.5|6359.5|6362.7|6359.7|6362|6359|0
1621554670000|2021-05-20 23:51:10|6362.3|6359.3|6362.3|6359.3|6362.3|6359.3|6362.3|6359.3|0
1621554680000|2021-05-20 23:51:20|6362.5|6359.5|6362.3|6359.3|6362.6|6359.6|6362.3|6359.3|0
1621554700000|2021-05-20 23:51:40|6362.4|6359.4|6362.6|6359.6|6362.6|6359.6|6362.4|6359.4|0
1621554710000|2021-05-20 23:51:50|6362.7|6359.7|6362.5|6359.5|6362.8|6359.8|6362.3|6359.3|0
1621554720000|2021-05-20 23:52:00|6362.6|6359.6|6362.6|6359.6|6362.6|6359.6|6362.6|6359.6|0
1621554740000|2021-05-20 23:52:20|6362.7|6359.7|6363.1|6360.1|6363.1|6360.1|6362.7|6359.7|0
1621554750000|2021-05-20 23:52:30|6362.9|6359.9|6363.3|6360.3|6363.3|6360.3|6362.9|6359.9|0
1621554760000|2021-05-20 23:52:40|6363.2|6360.2|6362.9|6359.9|6363.2|6360.2|6362.6|6359.6|0
1621554770000|2021-05-20 23:52:50|6362.8|6359.8|6362.6|6359.6|6362.9|6359.9|6362.6|6359.6|0
1621554790000|2021-05-20 23:53:10|6362.5|6359.5|6362|6359|6362.5|6359.5|6362|6359|0
1621554800000|2021-05-20 23:53:20|6362.3|6359.3|6362.3|6359.3|6362.3|6359.3|6362.3|6359.3|0
1621554810000|2021-05-20 23:53:30|6362.1|6359.1|6362|6359|6362.1|6359.1|6362|6359|0
1621554820000|2021-05-20 23:53:40|6362.1|6359.1|6362.3|6359.3|6362.5|6359.5|6362.1|6359.1|0
1621554830000|2021-05-20 23:53:50|6362.5|6359.5|6362.3|6359.3|6362.5|6359.5|6362.3|6359.3|0
1621554840000|2021-05-20 23:54:00|6362.5|6359.5|6362.3|6359.3|6362.6|6359.6|6362.3|6359.3|0
1621554890000|2021-05-20 23:54:50|6362.4|6359.4|6362.6|6359.6|6362.6|6359.6|6362.4|6359.4|0
1621554900000|2021-05-20 23:55:00|6362.5|6359.5|6362.6|6359.6|6362.6|6359.6|6362.3|6359.3|0
1621554910000|2021-05-20 23:55:10|6362.7|6359.7|6362.9|6359.9|6362.9|6359.9|6362.7|6359.7|0
1621554920000|2021-05-20 23:55:20|6362.6|6359.6|6362.6|6359.6|6362.8|6359.8|6362.6|6359.6|0
1621554940000|2021-05-20 23:55:40|6362.8|6359.8|6362.9|6359.9|6362.9|6359.9|6362.8|6359.8|0
1621554950000|2021-05-20 23:55:50|6362.8|6359.8|6362.9|6359.9|6362.9|6359.9|6362.6|6359.6|0
1621554980000|2021-05-20 23:56:20|6362.8|6359.8|6362.7|6359.7|6362.8|6359.8|6362.7|6359.7|0
1621554990000|2021-05-20 23:56:30|6362.9|6359.9|6362.9|6359.9|6362.9|6359.9|6362.9|6359.9|0
1621555020000|2021-05-20 23:57:00|6363|6360|6362.9|6359.9|6363.2|6360.2|6362.9|6359.9|0
1621555030000|2021-05-20 23:57:10|6363|6360|6363|6360|6363.2|6360.2|6363|6360|0
1621555040000|2021-05-20 23:57:20|6363.2|6360.2|6363|6360|6363.2|6360.2|6362.9|6359.9|0
1621555050000|2021-05-20 23:57:30|6363.2|6360.2|6363.2|6360.2|6363.2|6360.2|6363|6360|0
1621555080000|2021-05-20 23:58:00|6363.5|6360.5|6363.5|6360.5|6363.5|6360.5|6363.5|6360.5|0
1621555090000|2021-05-20 23:58:10|6363.4|6360.4|6363.2|6360.2|6363.5|6360.5|6363.2|6360.2|0
1621555100000|2021-05-20 23:58:20|6363.3|6360.3|6363.2|6360.2|6363.5|6360.5|6363.2|6360.2|0
1621555110000|2021-05-20 23:58:30|6363.5|6360.5|6363.5|6360.5|6363.5|6360.5|6363.5|6360.5|0
1621555120000|2021-05-20 23:58:40|6363.7|6360.7|6363.9|6360.9|6364|6361|6363.7|6360.7|0
1621555140000|2021-05-20 23:59:00|6364|6361|6363.9|6360.9|6364.3|6361.3|6363.5|6360.5|0
1621555160000|2021-05-20 23:59:20|6364|6361|6364.3|6361.3|6364.3|6361.3|6364|6361|0
1621555180000|2021-05-20 23:59:40|6364.2|6361.2|6363.9|6360.9|6364.2|6361.2|6363.9|6360.9|0
1621555190000|2021-05-20 23:59:50|6364|6361|6364.1|6361.1|6364.1|6361.1|6363.9|6360.9|0
1621555200000|2021-05-21 00:00:00|6364.3|6361.3|6363.5|6360.5|6364.3|6361.3|6363.5|6360.5|0
1621555210000|2021-05-21 00:00:10|6363.4|6360.4|6362.5|6359.5|6363.4|6360.4|6361.9|6358.9|0
1621555220000|2021-05-21 00:00:20|6362.4|6359.4|6361.9|6358.9|6362.4|6359.4|6361.6|6358.6|0
1621555230000|2021-05-21 00:00:30|6361.8|6358.8|6361.4|6358.4|6361.8|6358.8|6360.8|6357.8|0
1621555240000|2021-05-21 00:00:40|6361.3|6358.3|6361.9|6358.9|6361.9|6358.9|6361.1|6358.1|0
1621555250000|2021-05-21 00:00:50|6362.2|6359.2|6362.5|6359.5|6362.5|6359.5|6362.2|6359.2|0
1621555260000|2021-05-21 00:01:00|6362.6|6359.6|6361.9|6358.9|6362.8|6359.8|6361.6|6358.6|0
1621555270000|2021-05-21 00:01:10|6362.2|6359.2|6362.5|6359.5|6362.5|6359.5|6362.2|6359.2|0
1621555280000|2021-05-21 00:01:20|6362.6|6359.6|6362.8|6359.8|6363.2|6360.2|6362.5|6359.5|0
1621555290000|2021-05-21 00:01:30|6362.9|6359.9|6363.9|6360.9|6363.9|6360.9|6362.8|6359.8|0
1621555300000|2021-05-21 00:01:40|6363.6|6360.6|6364.9|6361.9|6365.2|6362.2|6363.6|6360.6|0
1621555310000|2021-05-21 00:01:50|6364.8|6361.8|6363.9|6360.9|6364.9|6361.9|6363.9|6360.9|0
1621555320000|2021-05-21 00:02:00|6363.5|6360.5|6363.3|6360.3|6363.5|6360.5|6362.8|6359.8|0
1621555330000|2021-05-21 00:02:10|6363.2|6360.2|6362.8|6359.8|6363.2|6360.2|6362.8|6359.8|0
1621555340000|2021-05-21 00:02:20|6362.9|6359.9|6362.8|6359.8|6363.2|6360.2|6362.8|6359.8|0
1621555350000|2021-05-21 00:02:30|6362.9|6359.9|6362.8|6359.8|6363.2|6360.2|6362.8|6359.8|0
1621555360000|2021-05-21 00:02:40|6362.9|6359.9|6363.2|6360.2|6363.2|6360.2|6362.8|6359.8|0
1621555370000|2021-05-21 00:02:50|6363.1|6360.1|6362.8|6359.8|6363.1|6360.1|6362.8|6359.8|0
1621555380000|2021-05-21 00:03:00|6362.7|6359.7|6362.2|6359.2|6362.7|6359.7|6362.2|6359.2|0
1621555390000|2021-05-21 00:03:10|6362.1|6359.1|6361.9|6358.9|6362.1|6359.1|6361.9|6358.9|0
1621555400000|2021-05-21 00:03:20|6361.8|6358.8|6361.1|6358.1|6361.9|6358.9|6361.1|6358.1|0
1621555410000|2021-05-21 00:03:30|6361|6358|6361.1|6358.1|6361.4|6358.4|6360.8|6357.8|0
1621555420000|2021-05-21 00:03:40|6361.3|6358.3|6361.4|6358.4|6361.4|6358.4|6361.1|6358.1|0
1621555430000|2021-05-21 00:03:50|6361.1|6358.1|6361.4|6358.4|6361.4|6358.4|6361.1|6358.1|0
1621555440000|2021-05-21 00:04:00|6361.1|6358.1|6361.1|6358.1|6361.4|6358.4|6361.1|6358.1|0
1621555450000|2021-05-21 00:04:10|6361.2|6358.2|6362.5|6359.5|6362.5|6359.5|6361.2|6358.2|0
1621555460000|2021-05-21 00:04:20|6362.7|6359.7|6362.8|6359.8|6363.2|6360.2|6362.7|6359.7|0
1621555470000|2021-05-21 00:04:30|6362.7|6359.7|6362.2|6359.2|6362.8|6359.8|6362.2|6359.2|0
1621555480000|2021-05-21 00:04:40|6362.1|6359.1|6361.9|6358.9|6362.2|6359.2|6361.9|6358.9|0
1621555490000|2021-05-21 00:04:50|6362.2|6359.2|6362.8|6359.8|6362.8|6359.8|6362.2|6359.2|0
1621555500000|2021-05-21 00:05:00|6363|6360|6363.5|6360.5|6363.5|6360.5|6362.8|6359.8|0
1621555510000|2021-05-21 00:05:10|6363.4|6360.4|6363.2|6360.2|6363.4|6360.4|6363.2|6360.2|0
1621555520000|2021-05-21 00:05:20|6363.3|6360.3|6363.9|6360.9|6363.9|6360.9|6363.2|6360.2|0
1621555530000|2021-05-21 00:05:30|6363.6|6360.6|6364.4|6361.4|6364.4|6361.4|6363.5|6360.5|0
1621555540000|2021-05-21 00:05:40|6364.6|6361.6|6364.9|6361.9|6365.2|6362.2|6364.6|6361.6|0
1621555550000|2021-05-21 00:05:50|6365.1|6362.1|6365.4|6362.4|6365.4|6362.4|6364.9|6361.9|0
1621555560000|2021-05-21 00:06:00|6365.5|6362.5|6365.5|6362.5|6365.5|6362.5|6364.9|6361.9|0
1621555570000|2021-05-21 00:06:10|6365.2|6362.2|6364.6|6361.6|6365.2|6362.2|6364.6|6361.6|0
1621555580000|2021-05-21 00:06:20|6364.9|6361.9|6364.9|6361.9|6365.1|6362.1|6364.9|6361.9|0
1621555590000|2021-05-21 00:06:30|6364.8|6361.8|6364.9|6361.9|6364.9|6361.9|6364.6|6361.6|0
1621555600000|2021-05-21 00:06:40|6364.7|6361.7|6364.9|6361.9|6364.9|6361.9|6364.6|6361.6|0
1621555610000|2021-05-21 00:06:50|6364.7|6361.7|6364.6|6361.6|6364.7|6361.7|6364.6|6361.6|0
1621555620000|2021-05-21 00:07:00|6364.5|6361.5|6364.9|6361.9|6364.9|6361.9|6364.3|6361.3|0
1621555630000|2021-05-21 00:07:10|6364.7|6361.7|6364.9|6361.9|6364.9|6361.9|6364.3|6361.3|0
1621555640000|2021-05-21 00:07:20|6364.8|6361.8|6364.6|6361.6|6364.8|6361.8|6364.4|6361.4|0
1621555650000|2021-05-21 00:07:30|6364.5|6361.5|6363.5|6360.5|6364.5|6361.5|6363.5|6360.5|0
1621555660000|2021-05-21 00:07:40|6363.9|6360.9|6364.3|6361.3|6364.4|6361.4|6363.9|6360.9|0
1621555680000|2021-05-21 00:08:00|6364.4|6361.4|6364.6|6361.6|6364.6|6361.6|6364.3|6361.3|0
1621555690000|2021-05-21 00:08:10|6364.9|6361.9|6365.2|6362.2|6365.2|6362.2|6364.9|6361.9|0
1621555700000|2021-05-21 00:08:20|6365.4|6362.4|6365.4|6362.4|6365.5|6362.5|6365.2|6362.2|0
1621555710000|2021-05-21 00:08:30|6365.5|6362.5|6365.2|6362.2|6365.5|6362.5|6365.2|6362.2|0
1621555720000|2021-05-21 00:08:40|6365.4|6362.4|6365.8|6362.8|6365.8|6362.8|6365.4|6362.4|0
1621555730000|2021-05-21 00:08:50|6366|6363|6366.2|6363.2|6366.2|6363.2|6366|6363|0
1621555740000|2021-05-21 00:09:00|6366.3|6363.3|6365.9|6362.9|6366.3|6363.3|6365.9|6362.9|0
1621555750000|2021-05-21 00:09:10|6366|6363|6366.3|6363.3|6366.3|6363.3|6366|6363|0
1621555760000|2021-05-21 00:09:20|6366.5|6363.5|6366.9|6363.9|6366.9|6363.9|6366.3|6363.3|0
1621555770000|2021-05-21 00:09:30|6367|6364|6367.2|6364.2|6367.6|6364.6|6367|6364|0
1621555780000|2021-05-21 00:09:40|6367.3|6364.3|6367.2|6364.2|6367.5|6364.5|6367.2|6364.2|0
1621555790000|2021-05-21 00:09:50|6367.3|6364.3|6367.6|6364.6|6367.6|6364.6|6367.2|6364.2|0
1621555800000|2021-05-21 00:10:00|6367.9|6364.9|6367.5|6364.5|6368|6365|6367.5|6364.5|0
1621555810000|2021-05-21 00:10:10|6367.6|6364.6|6367.5|6364.5|6367.8|6364.8|6367.5|6364.5|0
1621555820000|2021-05-21 00:10:20|6367.6|6364.6|6367.8|6364.8|6367.8|6364.8|6367.5|6364.5|0
1621555830000|2021-05-21 00:10:30|6367.6|6364.6|6367.8|6364.8|6367.8|6364.8|6367.5|6364.5|0
1621555840000|2021-05-21 00:10:40|6367.9|6364.9|6368.3|6365.3|6368.3|6365.3|6367.8|6364.8|0
1621555850000|2021-05-21 00:10:50|6368.4|6365.4|6368.6|6365.6|6368.9|6365.9|6368.3|6365.3|0
1621555860000|2021-05-21 00:11:00|6368.4|6365.4|6368.9|6365.9|6368.9|6365.9|6368.3|6365.3|0
1621555870000|2021-05-21 00:11:10|6368.7|6365.7|6368.6|6365.6|6368.9|6365.9|6368.6|6365.6|0
1621555880000|2021-05-21 00:11:20|6368.5|6365.5|6368.6|6365.6|6368.6|6365.6|6368.3|6365.3|0
1621555890000|2021-05-21 00:11:30|6368.7|6365.7|6368.6|6365.6|6368.9|6365.9|6368.6|6365.6|0
1621555900000|2021-05-21 00:11:40|6368.7|6365.7|6368.6|6365.6|6368.9|6365.9|6368.6|6365.6|0
1621555910000|2021-05-21 00:11:50|6368.7|6365.7|6368.9|6365.9|6369.2|6366.2|6368.6|6365.6|0
1621555920000|2021-05-21 00:12:00|6369.1|6366.1|6368.6|6365.6|6369.2|6366.2|6368.6|6365.6|0
1621555930000|2021-05-21 00:12:10|6368.5|6365.5|6368.3|6365.3|6368.5|6365.5|6368.3|6365.3|0
1621555940000|2021-05-21 00:12:20|6368.4|6365.4|6368.2|6365.2|6368.6|6365.6|6368.2|6365.2|0
1621555950000|2021-05-21 00:12:30|6368.3|6365.3|6368.9|6365.9|6368.9|6365.9|6368.3|6365.3|0
1621555960000|2021-05-21 00:12:40|6368.7|6365.7|6368.6|6365.6|6368.9|6365.9|6368.6|6365.6|0
1621555970000|2021-05-21 00:12:50|6368.7|6365.7|6368.9|6365.9|6368.9|6365.9|6368.6|6365.6|0
1621555980000|2021-05-21 00:13:00|6368.7|6365.7|6368.4|6365.4|6368.7|6365.7|6368.2|6365.2|0
1621555990000|2021-05-21 00:13:10|6368.6|6365.6|6368.2|6365.2|6368.6|6365.6|6367.8|6364.8|0
1621556010000|2021-05-21 00:13:30|6368.3|6365.3|6368.6|6365.6|6368.6|6365.6|6368.3|6365.3|0
1621556020000|2021-05-21 00:13:40|6368.5|6365.5|6368.6|6365.6|6368.6|6365.6|6368.2|6365.2|0
1621556030000|2021-05-21 00:13:50|6368.7|6365.7|6368.7|6365.7|6368.9|6365.9|6368.6|6365.6|0
1621556040000|2021-05-21 00:14:00|6368.8|6365.8|6368.6|6365.6|6368.9|6365.9|6368.6|6365.6|0
1621556060000|2021-05-21 00:14:20|6368.5|6365.5|6368.4|6365.4|6368.6|6365.6|6368.2|6365.2|0
1621556070000|2021-05-21 00:14:30|6368.2|6365.2|6368.4|6365.4|6368.6|6365.6|6368.2|6365.2|0
1621556080000|2021-05-21 00:14:40|6368.6|6365.6|6368.2|6365.2|6368.6|6365.6|6368.2|6365.2|0
1621556090000|2021-05-21 00:14:50|6368.3|6365.3|6368.6|6365.6|6368.6|6365.6|6368.2|6365.2|0
1621556100000|2021-05-21 00:15:00|6368.7|6365.7|6368.6|6365.6|6368.9|6365.9|6368.6|6365.6|0
1621556110000|2021-05-21 00:15:10|6368.7|6365.7|6368.8|6365.8|6369.4|6366.4|6368.6|6365.6|0
1621556120000|2021-05-21 00:15:20|6368.7|6365.7|6369.4|6366.4|6369.4|6366.4|6368.7|6365.7|0
1621556130000|2021-05-21 00:15:30|6368.7|6365.7|6368.7|6365.7|6368.8|6365.8|6368.7|6365.7|0
1621556140000|2021-05-21 00:15:40|6368.8|6365.8|6369.4|6366.4|6369.4|6366.4|6368.7|6365.7|0
1621556150000|2021-05-21 00:15:50|6370.1|6367.1|6369.3|6366.3|6370.1|6367.1|6369.3|6366.3|0
1621556160000|2021-05-21 00:16:00|6370|6367|6368.6|6365.6|6370|6367|6368.6|6365.6|0
1621556180000|2021-05-21 00:16:20|6367.9|6364.9|6367.2|6364.2|6367.9|6364.9|6367.2|6364.2|0
1621556190000|2021-05-21 00:16:30|6367.7|6364.7|6368.6|6365.6|6368.6|6365.6|6367.7|6364.7|0
1621556200000|2021-05-21 00:16:40|6368|6365|6367.8|6364.8|6368|6365|6367.1|6364.1|0
1621556210000|2021-05-21 00:16:50|6367.6|6364.6|6367.1|6364.1|6367.8|6364.8|6367.1|6364.1|0
1621556220000|2021-05-21 00:17:00|6367.4|6364.4|6367.2|6364.2|6367.9|6364.9|6367.1|6364.1|0
1621556230000|2021-05-21 00:17:10|6367.1|6364.1|6367.1|6364.1|6368.6|6365.6|6367.1|6364.1|0
1621556240000|2021-05-21 00:17:20|6367.2|6364.2|6367.1|6364.1|6367.2|6364.2|6367.1|6364.1|0
1621556250000|2021-05-21 00:17:30|6366.6|6363.6|6365.6|6362.6|6366.6|6363.6|6365.6|6362.6|0
1621556260000|2021-05-21 00:17:40|6365.1|6362.1|6364.9|6361.9|6365.6|6362.6|6364.2|6361.2|0
1621556270000|2021-05-21 00:17:50|6364.6|6361.6|6364.5|6361.5|6364.9|6361.9|6364.2|6361.2|0
1621556280000|2021-05-21 00:18:00|6364.9|6361.9|6364.2|6361.2|6364.9|6361.9|6364.2|6361.2|0
1621556290000|2021-05-21 00:18:10|6364.1|6361.1|6362.7|6359.7|6364.2|6361.2|6362.7|6359.7|0
1621556300000|2021-05-21 00:18:20|6362.2|6359.2|6361.2|6358.2|6362.2|6359.2|6361.2|6358.2|0
1621556310000|2021-05-21 00:18:30|6361.3|6358.3|6361.2|6358.2|6361.3|6358.3|6361.2|6358.2|0
1621556320000|2021-05-21 00:18:40|6361.3|6358.3|6361.9|6358.9|6361.9|6358.9|6361.2|6358.2|0
1621556330000|2021-05-21 00:18:50|6362.2|6359.2|6361.9|6358.9|6362.7|6359.7|6361.2|6358.2|0
1621556340000|2021-05-21 00:19:00|6362.2|6359.2|6362.7|6359.7|6362.7|6359.7|6361.2|6358.2|0
1621556350000|2021-05-21 00:19:10|6361.9|6358.9|6361.2|6358.2|6361.9|6358.9|6361.2|6358.2|0
1621556360000|2021-05-21 00:19:20|6361.5|6358.5|6362.7|6359.7|6362.7|6359.7|6361.2|6358.2|0
1621556370000|2021-05-21 00:19:30|6362.6|6359.6|6361.9|6358.9|6362.6|6359.6|6361.2|6358.2|0
1621556380000|2021-05-21 00:19:40|6362|6359|6362.7|6359.7|6362.7|6359.7|6361.9|6358.9|0
1621556410000|2021-05-21 00:20:10|6362.6|6359.6|6362.6|6359.6|6362.7|6359.7|6362.6|6359.6|0
1621556450000|2021-05-21 00:20:50|6362|6359|6361.2|6358.2|6362|6359|6361.2|6358.2|0
1621556460000|2021-05-21 00:21:00|6361.1|6358.1|6361.1|6358.1|6361.1|6358.1|6359.7|6356.7|0
1621556470000|2021-05-21 00:21:10|6361.2|6358.2|6361.2|6358.2|6361.2|6358.2|6361.1|6358.1|0
1621556480000|2021-05-21 00:21:20|6361.1|6358.1|6361.2|6358.2|6361.2|6358.2|6361.1|6358.1|0
1621556520000|2021-05-21 00:22:00|6360.6|6357.6|6359.7|6356.7|6360.6|6357.6|6359.7|6356.7|0
1621556530000|2021-05-21 00:22:10|6360.3|6357.3|6361.1|6358.1|6361.1|6358.1|6360.3|6357.3|0
1621556540000|2021-05-21 00:22:20|6361.2|6358.2|6360.5|6357.5|6361.2|6358.2|6360.4|6357.4|0
1621556550000|2021-05-21 00:22:30|6360.4|6357.4|6359.7|6356.7|6361.2|6358.2|6359.7|6356.7|0
1621556560000|2021-05-21 00:22:40|6359.8|6356.8|6359.8|6356.8|6361.2|6358.2|6359.7|6356.7|0
1621556580000|2021-05-21 00:23:00|6360.3|6357.3|6359.8|6356.8|6361.2|6358.2|6359.8|6356.8|0
1621556590000|2021-05-21 00:23:10|6360.3|6357.3|6361.2|6358.2|6361.2|6358.2|6360.3|6357.3|0
1621556600000|2021-05-21 00:23:20|6361.3|6358.3|6362.7|6359.7|6362.7|6359.7|6361.2|6358.2|0
1621556610000|2021-05-21 00:23:30|6362.8|6359.8|6362.8|6359.8|6362.8|6359.8|6362.8|6359.8|0
1621556620000|2021-05-21 00:23:40|6362.7|6359.7|6362.8|6359.8|6362.8|6359.8|6362.7|6359.7|0
1621556640000|2021-05-21 00:24:00|6362.7|6359.7|6362.7|6359.7|6362.7|6359.7|6362.7|6359.7|0
1621556650000|2021-05-21 00:24:10|6362.8|6359.8|6362.8|6359.8|6362.8|6359.8|6362.8|6359.8|0
1621556660000|2021-05-21 00:24:20|6363.3|6360.3|6364.2|6361.2|6364.2|6361.2|6363.3|6360.3|0
1621556700000|2021-05-21 00:25:00|6364.1|6361.1|6362.7|6359.7|6364.1|6361.1|6362.7|6359.7|0
1621556710000|2021-05-21 00:25:10|6362.8|6359.8|6362.8|6359.8|6362.8|6359.8|6362.8|6359.8|0
1621556720000|2021-05-21 00:25:20|6363|6360|6364.2|6361.2|6364.2|6361.2|6363|6360|0
1621556800000|2021-05-21 00:26:40|6364.1|6361.1|6362.7|6359.7|6364.1|6361.1|6362.7|6359.7|0
1621556820000|2021-05-21 00:27:00|6363.3|6360.3|6364.2|6361.2|6364.2|6361.2|6363.3|6360.3|0
1621556830000|2021-05-21 00:27:10|6364.1|6361.1|6363.5|6360.5|6364.2|6361.2|6363.5|6360.5|0
1621556840000|2021-05-21 00:27:20|6363.2|6360.2|6363.5|6360.5|6363.5|6360.5|6362.8|6359.8|0
1621556850000|2021-05-21 00:27:30|6364.2|6361.2|6364|6361|6364.2|6361.2|6364|6361|0
1621556870000|2021-05-21 00:27:50|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|0
1621556880000|2021-05-21 00:28:00|6364|6361|6364.1|6361.1|6364.1|6361.1|6364|6361|0
1621556890000|2021-05-21 00:28:10|6364.4|6361.4|6364.1|6361.1|6364.8|6361.8|6364.1|6361.1|0
1621556900000|2021-05-21 00:28:20|6364.4|6361.4|6364.8|6361.8|6365.5|6362.5|6364.4|6361.4|0
1621556910000|2021-05-21 00:28:30|6364.5|6361.5|6364.8|6361.8|6364.8|6361.8|6364.1|6361.1|0
1621556920000|2021-05-21 00:28:40|6364.5|6361.5|6364.1|6361.1|6364.5|6361.5|6364.1|6361.1|0
1621556930000|2021-05-21 00:28:50|6364.6|6361.6|6365.5|6362.5|6365.5|6362.5|6364.6|6361.6|0
1621556950000|2021-05-21 00:29:10|6365.2|6362.2|6365.5|6362.5|6365.5|6362.5|6364.8|6361.8|0
1621556960000|2021-05-21 00:29:20|6365.2|6362.2|6365.5|6362.5|6365.5|6362.5|6364.8|6361.8|0
1621556970000|2021-05-21 00:29:30|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|0
1621556990000|2021-05-21 00:29:50|6365.5|6362.5|6365.6|6362.6|6365.6|6362.6|6364.1|6361.1|0
1621557000000|2021-05-21 00:30:00|6365.5|6362.5|6365.5|6362.5|6365.5|6362.5|6365.5|6362.5|0
1621557010000|2021-05-21 00:30:10|6365|6362|6364|6361|6365|6362|6364|6361|0
1621557030000|2021-05-21 00:30:30|6364.1|6361.1|6364|6361|6364.1|6361.1|6364|6361|0
1621557080000|2021-05-21 00:31:20|6364.5|6361.5|6364|6361|6365.4|6362.4|6364|6361|0
1621557090000|2021-05-21 00:31:30|6364.7|6361.7|6365.4|6362.4|6365.4|6362.4|6364.7|6361.7|0
1621557100000|2021-05-21 00:31:40|6365.5|6362.5|6365.5|6362.5|6365.5|6362.5|6365.4|6362.4|0
1621557110000|2021-05-21 00:31:50|6365.4|6362.4|6365.5|6362.5|6365.5|6362.5|6365.4|6362.4|0
1621557120000|2021-05-21 00:32:00|6366|6363|6367|6364|6367|6364|6366|6363|0
1621557130000|2021-05-21 00:32:10|6366.9|6363.9|6366.9|6363.9|6367|6364|6366.9|6363.9|0
1621557140000|2021-05-21 00:32:20|6367|6364|6367|6364|6367|6364|6366.9|6363.9|0
1621557200000|2021-05-21 00:33:20|6366.9|6363.9|6366.2|6363.2|6367|6364|6366.2|6363.2|0
1621557210000|2021-05-21 00:33:30|6366|6363|6365.5|6362.5|6366|6363|6365.5|6362.5|0
1621557220000|2021-05-21 00:33:40|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|0
1621557250000|2021-05-21 00:34:10|6366.1|6363.1|6367|6364|6367|6364|6366.1|6363.1|0
1621557280000|2021-05-21 00:34:40|6366.7|6363.7|6367|6364|6367|6364|6365.6|6362.6|0
1621557300000|2021-05-21 00:35:00|6366.9|6363.9|6367|6364|6367|6364|6366.9|6363.9|0
1621557320000|2021-05-21 00:35:20|6367.1|6364.1|6368.5|6365.5|6368.5|6365.5|6367.1|6364.1|0
1621557340000|2021-05-21 00:35:40|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|6368.5|6365.5|0
1621557350000|2021-05-21 00:35:50|6368.5|6365.5|6368.5|6365.5|6368.6|6365.6|6368.5|6365.5|0
1621557360000|2021-05-21 00:36:00|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|6368.5|6365.5|0
1621557370000|2021-05-21 00:36:10|6368.5|6365.5|6368.5|6365.5|6368.5|6365.5|6368.5|6365.5|0
1621557400000|2021-05-21 00:36:40|6368.3|6365.3|6368.6|6365.6|6368.6|6365.6|6367.8|6364.8|0
1621557410000|2021-05-21 00:36:50|6368.5|6365.5|6368.5|6365.5|6368.5|6365.5|6368.5|6365.5|0
1621557420000|2021-05-21 00:37:00|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|0
1621557430000|2021-05-21 00:37:10|6368.5|6365.5|6368.5|6365.5|6368.5|6365.5|6368.5|6365.5|0
1621557450000|2021-05-21 00:37:30|6368.6|6365.6|6368.6|6365.6|6368.7|6365.7|6368.6|6365.6|0
1621557460000|2021-05-21 00:37:40|6368.7|6365.7|6368.6|6365.6|6370.1|6367.1|6368.6|6365.6|0
1621557480000|2021-05-21 00:38:00|6368.7|6365.7|6368.6|6365.6|6368.7|6365.7|6368.6|6365.6|0
1621557500000|2021-05-21 00:38:20|6369.1|6366.1|6368.6|6365.6|6370.1|6367.1|6368.6|6365.6|0
1621557560000|2021-05-21 00:39:20|6368.5|6365.5|6367.1|6364.1|6368.5|6365.5|6367.1|6364.1|0
1621557620000|2021-05-21 00:40:20|6367.2|6364.2|6367.1|6364.1|6367.2|6364.2|6367.1|6364.1|0
1621557660000|2021-05-21 00:41:00|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6367.1|6364.1|0
1621557670000|2021-05-21 00:41:10|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|0
1621557710000|2021-05-21 00:41:50|6368.7|6365.7|6368.6|6365.6|6368.7|6365.7|6368.6|6365.6|0
1621557720000|2021-05-21 00:42:00|6368.7|6365.7|6369.4|6366.4|6370.1|6367.1|6368.7|6365.7|0
1621557730000|2021-05-21 00:42:10|6369.1|6366.1|6369.3|6366.3|6369.4|6366.4|6368.6|6365.6|0
1621557740000|2021-05-21 00:42:20|6369.4|6366.4|6368.6|6365.6|6369.4|6366.4|6368.6|6365.6|0
1621557810000|2021-05-21 00:43:30|6368.7|6365.7|6368.6|6365.6|6368.7|6365.7|6368.6|6365.6|0
1621557830000|2021-05-21 00:43:50|6368.7|6365.7|6368.7|6365.7|6368.7|6365.7|6368.7|6365.7|0
1621557840000|2021-05-21 00:44:00|6368.9|6365.9|6370.1|6367.1|6370.1|6367.1|6368.9|6365.9|0
1621557860000|2021-05-21 00:44:20|6369.5|6366.5|6368.6|6365.6|6369.5|6366.5|6368.6|6365.6|0
1621557900000|2021-05-21 00:45:00|6369.1|6366.1|6370|6367|6370.1|6367.1|6369.1|6366.1|0
1621557910000|2021-05-21 00:45:10|6370.1|6367.1|6370|6367|6370.1|6367.1|6370|6367|0
1621557920000|2021-05-21 00:45:20|6370.1|6367.1|6370|6367|6370.1|6367.1|6370|6367|0
1621557930000|2021-05-21 00:45:30|6370.1|6367.1|6370|6367|6370.1|6367.1|6370|6367|0
1621557960000|2021-05-21 00:46:00|6370.6|6367.6|6371.4|6368.4|6371.5|6368.5|6370.6|6367.6|0
1621557970000|2021-05-21 00:46:10|6371.5|6368.5|6371.4|6368.4|6371.5|6368.5|6371.4|6368.4|0
1621558010000|2021-05-21 00:46:50|6371.5|6368.5|6371.5|6368.5|6371.5|6368.5|6371.4|6368.4|0
1621558020000|2021-05-21 00:47:00|6371.4|6368.4|6371.5|6368.5|6372.9|6369.9|6371.4|6368.4|0
1621558030000|2021-05-21 00:47:10|6371.4|6368.4|6369.9|6366.9|6371.4|6368.4|6369.9|6366.9|0
1621558040000|2021-05-21 00:47:20|6370|6367|6371.3|6368.3|6371.4|6368.4|6370|6367|0
1621558150000|2021-05-21 00:49:10|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|0
1621558170000|2021-05-21 00:49:30|6371.3|6368.3|6371.3|6368.3|6371.3|6368.3|6371.3|6368.3|0
1621558180000|2021-05-21 00:49:40|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|0
1621558210000|2021-05-21 00:50:10|6370.7|6367.7|6369.7|6366.7|6370.7|6367.7|6369.7|6366.7|0
1621558220000|2021-05-21 00:50:20|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|0
1621558230000|2021-05-21 00:50:30|6369.7|6366.7|6369.7|6366.7|6369.8|6366.8|6369.7|6366.7|0
1621558240000|2021-05-21 00:50:40|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|6369.7|6366.7|0
1621558380000|2021-05-21 00:53:00|6369.7|6366.7|6369.7|6366.7|6369.7|6366.7|6368.3|6365.3|0
1621558390000|2021-05-21 00:53:10|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|6369.7|6366.7|0
1621558500000|2021-05-21 00:55:00|6369.9|6366.9|6371.3|6368.3|6371.3|6368.3|6369.9|6366.9|0
1621558510000|2021-05-21 00:55:10|6370.7|6367.7|6369.8|6366.8|6370.7|6367.7|6369.8|6366.8|0
1621558530000|2021-05-21 00:55:30|6369.9|6366.9|6371.3|6368.3|6371.3|6368.3|6369.8|6366.8|0
1621558540000|2021-05-21 00:55:40|6370.7|6367.7|6369.8|6366.8|6370.7|6367.7|6369.8|6366.8|0
1621558550000|2021-05-21 00:55:50|6370.1|6367.1|6371.3|6368.3|6371.3|6368.3|6370.1|6367.1|0
1621558560000|2021-05-21 00:56:00|6370.7|6367.7|6369.8|6366.8|6370.7|6367.7|6369.8|6366.8|0
1621558570000|2021-05-21 00:56:10|6370.1|6367.1|6369.8|6366.8|6370.6|6367.6|6369.8|6366.8|0
1621558580000|2021-05-21 00:56:20|6370.1|6367.1|6371.2|6368.2|6371.2|6368.2|6370.1|6367.1|0
1621558590000|2021-05-21 00:56:30|6370.7|6367.7|6369.8|6366.8|6370.7|6367.7|6369.8|6366.8|0
1621558610000|2021-05-21 00:56:50|6370.4|6367.4|6371.3|6368.3|6371.3|6368.3|6370.4|6367.4|0
1621558660000|2021-05-21 00:57:40|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|0
1621558710000|2021-05-21 00:58:30|6369.8|6366.8|6369.8|6366.8|6369.8|6366.8|6369.7|6366.7|0
1621558720000|2021-05-21 00:58:40|6369.7|6366.7|6369.7|6366.7|6369.8|6366.8|6369.7|6366.7|0
1621558740000|2021-05-21 00:59:00|6369.2|6366.2|6369.7|6366.7|6369.7|6366.7|6368.3|6365.3|0
1621558770000|2021-05-21 00:59:30|6369.6|6366.6|6369.7|6366.7|6369.7|6366.7|6369.6|6366.6|0
1621558780000|2021-05-21 00:59:40|6369.6|6366.6|6369.6|6366.6|6369.6|6366.6|6369.6|6366.6|0
1621558800000|2021-05-21 01:00:00|6369.7|6366.7|6369.7|6366.7|6369.7|6366.7|6369.7|6366.7|0
1621558810000|2021-05-21 01:00:10|6369.6|6366.6|6369.7|6366.7|6369.7|6366.7|6369.6|6366.6|0
1621558820000|2021-05-21 01:00:20|6369.6|6366.6|6368.1|6365.1|6369.6|6366.6|6368.1|6365.1|0
1621558840000|2021-05-21 01:00:40|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|0
1621558850000|2021-05-21 01:00:50|6369.6|6366.6|6369.7|6366.7|6369.7|6366.7|6369.6|6366.6|0
1621558860000|2021-05-21 01:01:00|6369.6|6366.6|6369.7|6366.7|6369.7|6366.7|6369.6|6366.6|0
1621558870000|2021-05-21 01:01:10|6369.6|6366.6|6369.7|6366.7|6369.7|6366.7|6369.6|6366.6|0
1621558910000|2021-05-21 01:01:50|6369|6366|6369.7|6366.7|6369.7|6366.7|6369|6366|0
1621558950000|2021-05-21 01:02:30|6369.2|6366.2|6368.3|6365.3|6369.2|6366.2|6368.3|6365.3|0
1621558960000|2021-05-21 01:02:40|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|0
1621558970000|2021-05-21 01:02:50|6368.3|6365.3|6368.2|6365.2|6368.3|6365.3|6366.8|6363.8|0
1621558980000|2021-05-21 01:03:00|6368.3|6365.3|6368.2|6365.2|6368.3|6365.3|6368.2|6365.2|0
1621558990000|2021-05-21 01:03:10|6368.3|6365.3|6368.2|6365.2|6368.3|6365.3|6368.2|6365.2|0
1621559000000|2021-05-21 01:03:20|6368.3|6365.3|6368.3|6365.3|6368.3|6365.3|6368.3|6365.3|0
1621559020000|2021-05-21 01:03:40|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|0
1621559080000|2021-05-21 01:04:40|6366.8|6363.8|6366.7|6363.7|6366.8|6363.8|6366.7|6363.7|0
1621559100000|2021-05-21 01:05:00|6366.8|6363.8|6368.2|6365.2|6368.2|6365.2|6366.8|6363.8|0
1621559130000|2021-05-21 01:05:30|6368.1|6365.1|6369.6|6366.6|6369.6|6366.6|6368.1|6365.1|0
1621559140000|2021-05-21 01:05:40|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|0
1621559150000|2021-05-21 01:05:50|6369.6|6366.6|6369.6|6366.6|6369.6|6366.6|6369.5|6366.5|0
1621559350000|2021-05-21 01:09:10|6369.5|6366.5|6369.5|6366.5|6369.6|6366.6|6369.5|6366.5|0
1621559390000|2021-05-21 01:09:50|6369.6|6366.6|6369.5|6366.5|6369.6|6366.6|6369.5|6366.5|0
1621559400000|2021-05-21 01:10:00|6369.6|6366.6|6369.6|6366.6|6369.6|6366.6|6369.6|6366.6|0
1621559410000|2021-05-21 01:10:10|6369.5|6366.5|6369.6|6366.6|6369.6|6366.6|6369.5|6366.5|0
1621559440000|2021-05-21 01:10:40|6369.5|6366.5|6369.6|6366.6|6369.6|6366.6|6369.5|6366.5|0
1621559450000|2021-05-21 01:10:50|6369.5|6366.5|6369.6|6366.6|6369.6|6366.6|6369.5|6366.5|0
1621559460000|2021-05-21 01:11:00|6370.1|6367.1|6371|6368|6371|6368|6370.1|6367.1|0
1621559470000|2021-05-21 01:11:10|6370.5|6367.5|6369.6|6366.6|6370.5|6367.5|6369.6|6366.6|0
1621559550000|2021-05-21 01:12:30|6370.2|6367.2|6371.1|6368.1|6371.1|6368.1|6370.2|6367.2|0
1621559620000|2021-05-21 01:13:40|6370.8|6367.8|6369.7|6366.7|6371.1|6368.1|6369.6|6366.6|0
1621559640000|2021-05-21 01:14:00|6370.3|6367.3|6371.2|6368.2|6371.2|6368.2|6370.3|6367.3|0
1621559670000|2021-05-21 01:14:30|6371.3|6368.3|6371.3|6368.3|6371.3|6368.3|6371.3|6368.3|0
1621559680000|2021-05-21 01:14:40|6371.2|6368.2|6371.2|6368.2|6371.3|6368.3|6371.2|6368.2|0
1621559700000|2021-05-21 01:15:00|6371.3|6368.3|6371.2|6368.2|6371.3|6368.3|6371.2|6368.2|0
1621559710000|2021-05-21 01:15:10|6371.3|6368.3|6371.2|6368.2|6371.3|6368.3|6371.2|6368.2|0
1621559860000|2021-05-21 01:17:40|6371.3|6368.3|6371.2|6368.2|6371.3|6368.3|6371.2|6368.2|0
1621559880000|2021-05-21 01:18:00|6371.3|6368.3|6371.2|6368.2|6371.3|6368.3|6371.2|6368.2|0
1621559910000|2021-05-21 01:18:30|6371.1|6368.1|6369.7|6366.7|6371.1|6368.1|6369.7|6366.7|0
1621559920000|2021-05-21 01:18:40|6369.8|6366.8|6371.1|6368.1|6371.2|6368.2|6369.7|6366.7|0
1621559950000|2021-05-21 01:19:10|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|0
1621559970000|2021-05-21 01:19:30|6371.1|6368.1|6371.1|6368.1|6371.1|6368.1|6371.1|6368.1|0
1621559990000|2021-05-21 01:19:50|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|6371.2|6368.2|0
1621560000000|2021-05-21 01:20:00|6371.1|6368.1|6369.7|6366.7|6371.1|6368.1|6369.7|6366.7|0
1621560010000|2021-05-21 01:20:10|6369.6|6366.6|6369.6|6366.6|6369.7|6366.7|6369.6|6366.6|0
1621560040000|2021-05-21 01:20:40|6369.7|6366.7|6369.7|6366.7|6369.7|6366.7|6369.7|6366.7|0
1621560050000|2021-05-21 01:20:50|6369.6|6366.6|6369.7|6366.7|6369.7|6366.7|6369.6|6366.6|0
1621560090000|2021-05-21 01:21:30|6369.6|6366.6|6369.6|6366.6|6369.7|6366.7|6369.6|6366.6|0
1621560100000|2021-05-21 01:21:40|6369.7|6366.7|6369.7|6366.7|6369.7|6366.7|6369.6|6366.6|0
1621560110000|2021-05-21 01:21:50|6369.6|6366.6|6369.6|6366.6|6369.6|6366.6|6369.6|6366.6|0
1621560230000|2021-05-21 01:23:50|6369.5|6366.5|6369.6|6366.6|6369.6|6366.6|6369.5|6366.5|0
1621560240000|2021-05-21 01:24:00|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|6369.5|6366.5|0
1621560250000|2021-05-21 01:24:10|6369.4|6366.4|6368|6365|6369.4|6366.4|6367.9|6364.9|0
1621560270000|2021-05-21 01:24:30|6367.9|6364.9|6367.9|6364.9|6367.9|6364.9|6367.9|6364.9|0
1621560280000|2021-05-21 01:24:40|6367.4|6364.4|6366.5|6363.5|6367.4|6364.4|6366.4|6363.4|0
1621560290000|2021-05-21 01:24:50|6367|6364|6367|6364|6367|6364|6367|6364|0
1621560300000|2021-05-21 01:25:00|6367.9|6364.9|6367.9|6364.9|6367.9|6364.9|6367.2|6364.2|0
1621560310000|2021-05-21 01:25:10|6367.4|6364.4|6367.9|6364.9|6367.9|6364.9|6366.5|6363.5|0
1621560320000|2021-05-21 01:25:20|6367.7|6364.7|6367.9|6364.9|6367.9|6364.9|6366.5|6363.5|0
1621560330000|2021-05-21 01:25:30|6367.7|6364.7|6367.2|6364.2|6367.7|6364.7|6367.2|6364.2|0
1621560340000|2021-05-21 01:25:40|6367|6364|6367.9|6364.9|6368|6365|6366.5|6363.5|0
1621560350000|2021-05-21 01:25:50|6367.7|6364.7|6366.5|6363.5|6368|6365|6366.5|6363.5|0
1621560360000|2021-05-21 01:26:00|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|6366.5|6363.5|0
1621560450000|2021-05-21 01:27:30|6366.7|6363.7|6366.6|6363.6|6366.7|6363.7|6366.6|6363.6|0
1621560460000|2021-05-21 01:27:40|6366.7|6363.7|6366.7|6363.7|6366.7|6363.7|6366.6|6363.6|0
1621560490000|2021-05-21 01:28:10|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|0
1621560500000|2021-05-21 01:28:20|6366.7|6363.7|6366.6|6363.6|6366.7|6363.7|6366.6|6363.6|0
1621560530000|2021-05-21 01:28:50|6366.7|6363.7|6366.7|6363.7|6366.7|6363.7|6366.7|6363.7|0
1621560540000|2021-05-21 01:29:00|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|0
1621560550000|2021-05-21 01:29:10|6366.1|6363.1|6365.1|6362.1|6366.1|6363.1|6365.1|6362.1|0
1621560580000|2021-05-21 01:29:40|6365.2|6362.2|6365.2|6362.2|6365.2|6362.2|6365.2|6362.2|0
1621560600000|2021-05-21 01:30:00|6365.7|6362.7|6366.6|6363.6|6366.6|6363.6|6365.7|6362.7|0
1621560610000|2021-05-21 01:30:10|6365.2|6362.2|6365.2|6362.2|6365.2|6362.2|6365.1|6362.1|0
1621560620000|2021-05-21 01:30:20|6365.7|6362.7|6366.7|6363.7|6366.7|6363.7|6365.7|6362.7|0
1621560630000|2021-05-21 01:30:30|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|6365.2|6362.2|0
1621560640000|2021-05-21 01:30:40|6366.7|6363.7|6366.7|6363.7|6366.7|6363.7|6366.6|6363.6|0
1621560650000|2021-05-21 01:30:50|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|0
1621560660000|2021-05-21 01:31:00|6367.6|6364.6|6368.1|6365.1|6368.1|6365.1|6366.7|6363.7|0
1621560670000|2021-05-21 01:31:10|6367.6|6364.6|6368.1|6365.1|6368.1|6365.1|6366.7|6363.7|0
1621560680000|2021-05-21 01:31:20|6367.6|6364.6|6368.3|6365.3|6368.3|6365.3|6366.7|6363.7|0
1621560700000|2021-05-21 01:31:40|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|0
1621560710000|2021-05-21 01:31:50|6368.3|6365.3|6368.3|6365.3|6368.3|6365.3|6368.2|6365.2|0
1621560720000|2021-05-21 01:32:00|6368.2|6365.2|6368.2|6365.2|6368.3|6365.3|6368.2|6365.2|0
1621560760000|2021-05-21 01:32:40|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|0
1621560770000|2021-05-21 01:32:50|6368.2|6365.2|6366.7|6363.7|6368.2|6365.2|6366.7|6363.7|0
1621560800000|2021-05-21 01:33:20|6367.3|6364.3|6368.1|6365.1|6368.1|6365.1|6367.3|6364.3|0
1621560820000|2021-05-21 01:33:40|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|0
1621560840000|2021-05-21 01:34:00|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|6368.1|6365.1|0
1621560860000|2021-05-21 01:34:20|6368.2|6365.2|6368.1|6365.1|6368.2|6365.2|6368.1|6365.1|0
1621560870000|2021-05-21 01:34:30|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|6368.1|6365.1|0
1621560890000|2021-05-21 01:34:50|6368.1|6365.1|6368.1|6365.1|6368.2|6365.2|6368.1|6365.1|0
1621560900000|2021-05-21 01:35:00|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|0
1621560910000|2021-05-21 01:35:10|6368.1|6365.1|6368.1|6365.1|6368.2|6365.2|6368.1|6365.1|0
1621560920000|2021-05-21 01:35:20|6368.2|6365.2|6368.1|6365.1|6368.2|6365.2|6368.1|6365.1|0
1621560930000|2021-05-21 01:35:30|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|6368.2|6365.2|0
1621560960000|2021-05-21 01:36:00|6368.1|6365.1|6368.2|6365.2|6368.2|6365.2|6368.1|6365.1|0
1621560980000|2021-05-21 01:36:20|6368.1|6365.1|6368.2|6365.2|6368.2|6365.2|6368.1|6365.1|0
1621560990000|2021-05-21 01:36:30|6368.1|6365.1|6366.7|6363.7|6368.1|6365.1|6366.7|6363.7|0
1621561020000|2021-05-21 01:37:00|6366.6|6363.6|6365.2|6362.2|6366.6|6363.6|6365.2|6362.2|0
1621561030000|2021-05-21 01:37:10|6365.1|6362.1|6365.2|6362.2|6365.2|6362.2|6363.7|6360.7|0
1621561040000|2021-05-21 01:37:20|6365.1|6362.1|6365.1|6362.1|6365.1|6362.1|6365.1|6362.1|0
1621561050000|2021-05-21 01:37:30|6365.2|6362.2|6365.2|6362.2|6365.2|6362.2|6365.2|6362.2|0
1621561060000|2021-05-21 01:37:40|6365.7|6362.7|6366.7|6363.7|6366.7|6363.7|6365.7|6362.7|0
1621561070000|2021-05-21 01:37:50|6366.6|6363.6|6366.7|6363.7|6366.7|6363.7|6366.6|6363.6|0
1621561090000|2021-05-21 01:38:10|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|0
1621561100000|2021-05-21 01:38:20|6366.7|6363.7|6366.7|6363.7|6366.7|6363.7|6366.6|6363.6|0
1621561140000|2021-05-21 01:39:00|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|0
1621561170000|2021-05-21 01:39:30|6366.1|6363.1|6365.1|6362.1|6366.1|6363.1|6365.1|6362.1|0
1621561190000|2021-05-21 01:39:50|6365.7|6362.7|6366.6|6363.6|6366.6|6363.6|6365.7|6362.7|0
1621561200000|2021-05-21 01:40:00|6366.5|6363.5|6365.1|6362.1|6366.5|6363.5|6365.1|6362.1|0
1621561220000|2021-05-21 01:40:20|6365|6362|6365|6362|6365|6362|6365|6362|0
1621561230000|2021-05-21 01:40:30|6365.1|6362.1|6365|6362|6365.1|6362.1|6365|6362|0
1621561240000|2021-05-21 01:40:40|6363.6|6360.6|6363.6|6360.6|6363.6|6360.6|6363.6|6360.6|0
1621561250000|2021-05-21 01:40:50|6363.5|6360.5|6363.5|6360.5|6363.6|6360.6|6363.5|6360.5|0
1621561260000|2021-05-21 01:41:00|6363.6|6360.6|6363.6|6360.6|6363.6|6360.6|6363.5|6360.5|0
1621561270000|2021-05-21 01:41:10|6364.1|6361.1|6363.6|6360.6|6365|6362|6363.6|6360.6|0
1621561280000|2021-05-21 01:41:20|6363.7|6360.7|6365.1|6362.1|6365.1|6362.1|6363.7|6360.7|0
1621561300000|2021-05-21 01:41:40|6365|6362|6365.1|6362.1|6365.1|6362.1|6364.3|6361.3|0
1621561310000|2021-05-21 01:41:50|6365|6362|6365.1|6362.1|6365.1|6362.1|6365|6362|0
1621561320000|2021-05-21 01:42:00|6364.8|6361.8|6363.6|6360.6|6364.8|6361.8|6363.6|6360.6|0
1621561330000|2021-05-21 01:42:10|6363.7|6360.7|6365.1|6362.1|6365.1|6362.1|6363.7|6360.7|0
1621561360000|2021-05-21 01:42:40|6364.8|6361.8|6365.1|6362.1|6365.1|6362.1|6364.4|6361.4|0
1621561370000|2021-05-21 01:42:50|6364.8|6361.8|6363.6|6360.6|6364.8|6361.8|6363.6|6360.6|0
1621561400000|2021-05-21 01:43:20|6363.7|6360.7|6363.6|6360.6|6363.7|6360.7|6363.6|6360.6|0
1621561410000|2021-05-21 01:43:30|6363.7|6360.7|6363.6|6360.6|6363.7|6360.7|6363.6|6360.6|0
1621561420000|2021-05-21 01:43:40|6363.7|6360.7|6363.6|6360.6|6363.7|6360.7|6363.6|6360.6|0
1621561440000|2021-05-21 01:44:00|6363.5|6360.5|6363.6|6360.6|6363.6|6360.6|6363.5|6360.5|0
1621561450000|2021-05-21 01:44:10|6363.5|6360.5|6363.6|6360.6|6363.6|6360.6|6363.5|6360.5|0
1621561460000|2021-05-21 01:44:20|6363.5|6360.5|6363.6|6360.6|6363.6|6360.6|6363.5|6360.5|0
1621561470000|2021-05-21 01:44:30|6363.5|6360.5|6363.5|6360.5|6363.6|6360.6|6363.5|6360.5|0
1621561490000|2021-05-21 01:44:50|6363|6360|6362.1|6359.1|6363|6360|6362.1|6359.1|0
1621561500000|2021-05-21 01:45:00|6362.2|6359.2|6363.6|6360.6|6363.6|6360.6|6362.2|6359.2|0
1621561510000|2021-05-21 01:45:10|6363.5|6360.5|6362.1|6359.1|6363.6|6360.6|6362.1|6359.1|0
1621561520000|2021-05-21 01:45:20|6362.2|6359.2|6362.1|6359.1|6362.2|6359.2|6362.1|6359.1|0
1621561530000|2021-05-21 01:45:30|6362.2|6359.2|6362.1|6359.1|6362.2|6359.2|6362.1|6359.1|0
1621561560000|2021-05-21 01:46:00|6362.2|6359.2|6362.2|6359.2|6362.2|6359.2|6362.1|6359.1|0
1621561570000|2021-05-21 01:46:10|6362.7|6359.7|6363.6|6360.6|6363.6|6360.6|6362.7|6359.7|0
1621561590000|2021-05-21 01:46:30|6363.7|6360.7|6363.6|6360.6|6363.7|6360.7|6363.6|6360.6|0
1621561610000|2021-05-21 01:46:50|6363.7|6360.7|6363.7|6360.7|6363.7|6360.7|6363.6|6360.6|0
1621561640000|2021-05-21 01:47:20|6364.3|6361.3|6365.2|6362.2|6365.2|6362.2|6364.3|6361.3|0
1621561650000|2021-05-21 01:47:30|6365.3|6362.3|6366.7|6363.7|6366.7|6363.7|6365.3|6362.3|0
1621561660000|2021-05-21 01:47:40|6366.6|6363.6|6366.7|6363.7|6366.7|6363.7|6366.6|6363.6|0
1621561670000|2021-05-21 01:47:50|6367.2|6364.2|6368.1|6365.1|6368.1|6365.1|6367.2|6364.2|0
1621561680000|2021-05-21 01:48:00|6367.6|6364.6|6366.7|6363.7|6367.6|6364.6|6366.7|6363.7|0
1621561710000|2021-05-21 01:48:30|6366.6|6363.6|6366.7|6363.7|6366.7|6363.7|6366.6|6363.6|0
1621561720000|2021-05-21 01:48:40|6366.6|6363.6|6366.5|6363.5|6366.6|6363.6|6366.5|6363.5|0
1621561730000|2021-05-21 01:48:50|6366.6|6363.6|6366.6|6363.6|6366.6|6363.6|6366.5|6363.5|0
1621561740000|2021-05-21 01:49:00|6366.5|6363.5|6365.1|6362.1|6366.5|6363.5|6365.1|6362.1|0
1621561800000|2021-05-21 01:50:00|6365|6362|6365|6362|6365|6362|6365|6362|0
1621561810000|2021-05-21 01:50:10|6364.9|6361.9|6363.5|6360.5|6364.9|6361.9|6363.5|6360.5|0
1621561820000|2021-05-21 01:50:20|6363.6|6360.6|6363.5|6360.5|6363.6|6360.6|6363.5|6360.5|0
1621561830000|2021-05-21 01:50:30|6363.6|6360.6|6363.5|6360.5|6363.6|6360.6|6363.5|6360.5|0
1621561840000|2021-05-21 01:50:40|6363.6|6360.6|6363.5|6360.5|6363.6|6360.6|6363.5|6360.5|0
1621561860000|2021-05-21 01:51:00|6362.9|6359.9|6363.5|6360.5|6363.5|6360.5|6362|6359|0
1621561870000|2021-05-21 01:51:10|6363.4|6360.4|6363.5|6360.5|6363.5|6360.5|6363.4|6360.4|0
1621561910000|2021-05-21 01:51:50|6363.6|6360.6|6363.5|6360.5|6363.6|6360.6|6363.5|6360.5|0
1621561930000|2021-05-21 01:52:10|6363.6|6360.6|6363.5|6360.5|6363.6|6360.6|6363.5|6360.5|0
1621561940000|2021-05-21 01:52:20|6363.6|6360.6|6363.6|6360.6|6363.6|6360.6|6363.5|6360.5|0
1621561950000|2021-05-21 01:52:30|6363.5|6360.5|6363.6|6360.6|6363.6|6360.6|6363.5|6360.5|0
1621561960000|2021-05-21 01:52:40|6363.5|6360.5|6363.5|6360.5|6363.5|6360.5|6363.5|6360.5|0
1621561970000|2021-05-21 01:52:50|6363.6|6360.6|6363.5|6360.5|6363.6|6360.6|6363.5|6360.5|0
1621562050000|2021-05-21 01:54:10|6363.6|6360.6|6365|6362|6365|6362|6363.5|6360.5|0
1621562060000|2021-05-21 01:54:20|6364.9|6361.9|6364.9|6361.9|6364.9|6361.9|6364.9|6361.9|0
1621562070000|2021-05-21 01:54:30|6363.5|6360.5|6363.4|6360.4|6363.5|6360.5|6363.4|6360.4|0
1621562080000|2021-05-21 01:54:40|6363.5|6360.5|6363.5|6360.5|6363.5|6360.5|6363.5|6360.5|0
1621562100000|2021-05-21 01:55:00|6363.4|6360.4|6362|6359|6363.4|6360.4|6362|6359|0
1621562210000|2021-05-21 01:56:50|6360.6|6357.6|6360.6|6357.6|6360.6|6357.6|6360.6|6357.6|0
1621562220000|2021-05-21 01:57:00|6360.5|6357.5|6360.5|6357.5|6360.6|6357.6|6360.5|6357.5|0
1621562230000|2021-05-21 01:57:10|6359.9|6356.9|6359|6356|6359.9|6356.9|6359|6356|0
1621562270000|2021-05-21 01:57:50|6360.4|6357.4|6360.4|6357.4|6360.4|6357.4|6360.4|6357.4|0
1621562280000|2021-05-21 01:58:00|6359.9|6356.9|6359|6356|6360.4|6357.4|6359|6356|0
1621562290000|2021-05-21 01:58:10|6359.6|6356.6|6359|6356|6360.5|6357.5|6359|6356|0
1621562300000|2021-05-21 01:58:20|6359.5|6356.5|6359.7|6356.7|6360.4|6357.4|6359|6356|0
1621562310000|2021-05-21 01:58:30|6359.5|6356.5|6359|6356|6359.5|6356.5|6359|6356|0
1621562320000|2021-05-21 01:58:40|6358.9|6355.9|6358.9|6355.9|6358.9|6355.9|6358.9|6355.9|0
1621562350000|2021-05-21 01:59:10|6358.6|6355.6|6358.9|6355.9|6358.9|6355.9|6358.2|6355.2|0
1621562370000|2021-05-21 01:59:30|6358.8|6355.8|6357.4|6354.4|6358.9|6355.9|6357.4|6354.4|0
1621562380000|2021-05-21 01:59:40|6358.1|6355.1|6358.1|6355.1|6358.8|6355.8|6357.4|6354.4|0
1621562390000|2021-05-21 01:59:50|6357.9|6354.9|6357.4|6354.4|6358.9|6355.9|6357.4|6354.4|0
1621562400000|2021-05-21 02:00:00|6357.5|6354.5|6357.5|6354.5|6357.5|6354.5|6355.9|6352.9|0
1621562410000|2021-05-21 02:00:10|6357.7|6354.7|6358.2|6355.2|6358.2|6355.2|6356.8|6353.8|0
1621562420000|2021-05-21 02:00:20|6357.9|6354.9|6356.8|6353.8|6358.2|6355.2|6356.7|6353.7|0
1621562440000|2021-05-21 02:00:40|6358.2|6355.2|6358.3|6355.3|6358.3|6355.3|6358.2|6355.2|0
1621562450000|2021-05-21 02:00:50|6358.2|6355.2|6358.3|6355.3|6358.3|6355.3|6356.8|6353.8|0
1621562460000|2021-05-21 02:01:00|6358.2|6355.2|6358.3|6355.3|6358.3|6355.3|6356.8|6353.8|0
1621562470000|2021-05-21 02:01:10|6358.9|6355.9|6359.3|6356.3|6359.8|6356.8|6358.9|6355.9|0
1621562480000|2021-05-21 02:01:20|6359.8|6356.8|6359.8|6356.8|6359.8|6356.8|6359.1|6356.1|0
1621562500000|2021-05-21 02:01:40|6359.7|6356.7|6359.8|6356.8|6359.8|6356.8|6359.7|6356.7|0
1621562510000|2021-05-21 02:01:50|6359.7|6356.7|6358.3|6355.3|6359.8|6356.8|6358.3|6355.3|0
1621562520000|2021-05-21 02:02:00|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|0
1621562530000|2021-05-21 02:02:10|6358|6355|6356.6|6353.6|6358|6355|6356.6|6353.6|0
1621562540000|2021-05-21 02:02:20|6356.1|6353.1|6357.4|6354.4|6357.4|6354.4|6355.2|6352.2|0
1621562550000|2021-05-21 02:02:30|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621562560000|2021-05-21 02:02:40|6358.1|6355.1|6358.1|6355.1|6358.1|6355.1|6358.1|6355.1|0
1621562570000|2021-05-21 02:02:50|6357.9|6354.9|6357.4|6354.4|6358.1|6355.1|6357.4|6354.4|0
1621562580000|2021-05-21 02:03:00|6357.1|6354.1|6357.4|6354.4|6357.4|6354.4|6356.7|6353.7|0
1621562590000|2021-05-21 02:03:10|6357.7|6354.7|6358.1|6355.1|6358.1|6355.1|6356.7|6353.7|0
1621562600000|2021-05-21 02:03:20|6356.7|6353.7|6356.7|6353.7|6357.4|6354.4|6356.6|6353.6|0
1621562610000|2021-05-21 02:03:30|6356.6|6353.6|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621562620000|2021-05-21 02:03:40|6357.2|6354.2|6356.7|6353.7|6358.1|6355.1|6356.7|6353.7|0
1621562630000|2021-05-21 02:03:50|6356.6|6353.6|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621562640000|2021-05-21 02:04:00|6356.6|6353.6|6356.7|6353.7|6356.7|6353.7|6355.2|6352.2|0
1621562690000|2021-05-21 02:04:50|6357.3|6354.3|6356.7|6353.7|6358.1|6355.1|6356.7|6353.7|0
1621562750000|2021-05-21 02:05:50|6356.8|6353.8|6357.4|6354.4|6358.2|6355.2|6356.8|6353.8|0
1621562760000|2021-05-21 02:06:00|6356.7|6353.7|6356.7|6353.7|6357.4|6354.4|6356.7|6353.7|0
1621562780000|2021-05-21 02:06:20|6356.1|6353.1|6355.2|6352.2|6356.1|6353.1|6355.2|6352.2|0
1621562790000|2021-05-21 02:06:30|6355.1|6352.1|6355.2|6352.2|6355.2|6352.2|6355.1|6352.1|0
1621562800000|2021-05-21 02:06:40|6355.5|6352.5|6355.2|6352.2|6356.6|6353.6|6355.2|6352.2|0
1621562820000|2021-05-21 02:07:00|6355.5|6352.5|6355.2|6352.2|6356.6|6353.6|6355.2|6352.2|0
1621562830000|2021-05-21 02:07:10|6355.8|6352.8|6356.6|6353.6|6356.7|6353.7|6355.8|6352.8|0
1621562840000|2021-05-21 02:07:20|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621562850000|2021-05-21 02:07:30|6356.6|6353.6|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621562860000|2021-05-21 02:07:40|6356.6|6353.6|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621562880000|2021-05-21 02:08:00|6356.6|6353.6|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621562910000|2021-05-21 02:08:30|6357.3|6354.3|6358.2|6355.2|6358.2|6355.2|6356.7|6353.7|0
1621562920000|2021-05-21 02:08:40|6358.1|6355.1|6358.2|6355.2|6358.2|6355.2|6358.1|6355.1|0
1621562940000|2021-05-21 02:09:00|6358.1|6355.1|6357.4|6354.4|6358.2|6355.2|6356.7|6353.7|0
1621562950000|2021-05-21 02:09:10|6357.2|6354.2|6358.1|6355.1|6358.2|6355.2|6356.7|6353.7|0
1621562960000|2021-05-21 02:09:20|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|6358.1|6355.1|0
1621562980000|2021-05-21 02:09:40|6357.6|6354.6|6356.7|6353.7|6357.6|6354.6|6356.7|6353.7|0
1621563000000|2021-05-21 02:10:00|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|0
1621563010000|2021-05-21 02:10:10|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621563040000|2021-05-21 02:10:40|6357|6354|6358.1|6355.1|6358.1|6355.1|6357|6354|0
1621563050000|2021-05-21 02:10:50|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|0
1621563060000|2021-05-21 02:11:00|6358.1|6355.1|6356.7|6353.7|6358.2|6355.2|6356.7|6353.7|0
1621563080000|2021-05-21 02:11:20|6357|6354|6356.7|6353.7|6357.4|6354.4|6356.7|6353.7|0
1621563090000|2021-05-21 02:11:30|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|0
1621563100000|2021-05-21 02:11:40|6356.7|6353.7|6356.6|6353.6|6356.7|6353.7|6356.6|6353.6|0
1621563110000|2021-05-21 02:11:50|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621563120000|2021-05-21 02:12:00|6356.6|6353.6|6358.1|6355.1|6358.1|6355.1|6356.6|6353.6|0
1621563140000|2021-05-21 02:12:20|6357.5|6354.5|6358.1|6355.1|6358.1|6355.1|6356.7|6353.7|0
1621563170000|2021-05-21 02:12:50|6358|6355|6357.5|6354.5|6358|6355|6357.5|6354.5|0
1621563180000|2021-05-21 02:13:00|6356.6|6353.6|6356.7|6353.7|6358.1|6355.1|6356.6|6353.6|0
1621563190000|2021-05-21 02:13:10|6358.1|6355.1|6356.7|6353.7|6358.1|6355.1|6356.6|6353.6|0
1621563200000|2021-05-21 02:13:20|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|0
1621563220000|2021-05-21 02:13:40|6356.5|6353.5|6356.5|6353.5|6356.6|6353.6|6356.5|6353.5|0
1621563240000|2021-05-21 02:14:00|6355.1|6352.1|6356.5|6353.5|6356.5|6353.5|6355|6352|0
1621563260000|2021-05-21 02:14:20|6355.9|6352.9|6356.5|6353.5|6356.5|6353.5|6355.1|6352.1|0
1621563270000|2021-05-21 02:14:30|6356.4|6353.4|6356.5|6353.5|6356.5|6353.5|6356.4|6353.4|0
1621563280000|2021-05-21 02:14:40|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621563300000|2021-05-21 02:15:00|6355.8|6352.8|6354.8|6351.8|6355.8|6352.8|6354.8|6351.8|0
1621563310000|2021-05-21 02:15:10|6354.3|6351.3|6353.4|6350.4|6354.3|6351.3|6353.4|6350.4|0
1621563320000|2021-05-21 02:15:20|6353.5|6350.5|6353.4|6350.4|6353.5|6350.5|6353.4|6350.4|0
1621563330000|2021-05-21 02:15:30|6353.5|6350.5|6354.9|6351.9|6354.9|6351.9|6353.5|6350.5|0
1621563340000|2021-05-21 02:15:40|6354.8|6351.8|6354.1|6351.1|6354.9|6351.9|6354.1|6351.1|0
1621563350000|2021-05-21 02:15:50|6354.4|6351.4|6354.8|6351.8|6354.9|6351.9|6354.1|6351.1|0
1621563360000|2021-05-21 02:16:00|6354.3|6351.3|6353.4|6350.4|6354.3|6351.3|6353.3|6350.3|0
1621563370000|2021-05-21 02:16:10|6353.5|6350.5|6353.5|6350.5|6353.5|6350.5|6353.4|6350.4|0
1621563380000|2021-05-21 02:16:20|6353.4|6350.4|6353.4|6350.4|6353.5|6350.5|6353.4|6350.4|0
1621563390000|2021-05-21 02:16:30|6353.5|6350.5|6353.5|6350.5|6353.5|6350.5|6353.4|6350.4|0
1621563400000|2021-05-21 02:16:40|6353.4|6350.4|6353.4|6350.4|6353.5|6350.5|6353.4|6350.4|0
1621563410000|2021-05-21 02:16:50|6353.5|6350.5|6354.8|6351.8|6354.9|6351.9|6353.5|6350.5|0
1621563420000|2021-05-21 02:17:00|6354.9|6351.9|6354.8|6351.8|6354.9|6351.9|6353.4|6350.4|0
1621563430000|2021-05-21 02:17:10|6354.9|6351.9|6353.4|6350.4|6354.9|6351.9|6353.4|6350.4|0
1621563470000|2021-05-21 02:17:50|6353.3|6350.3|6353.4|6350.4|6353.4|6350.4|6353.3|6350.3|0
1621563480000|2021-05-21 02:18:00|6353.3|6350.3|6353.3|6350.3|6353.4|6350.4|6353.3|6350.3|0
1621563490000|2021-05-21 02:18:10|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|0
1621563500000|2021-05-21 02:18:20|6353.3|6350.3|6353.3|6350.3|6353.3|6350.3|6353.3|6350.3|0
1621563510000|2021-05-21 02:18:30|6353.4|6350.4|6353.3|6350.3|6353.4|6350.4|6353.3|6350.3|0
1621563520000|2021-05-21 02:18:40|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|0
1621563530000|2021-05-21 02:18:50|6353.3|6350.3|6353.4|6350.4|6353.4|6350.4|6353.3|6350.3|0
1621563550000|2021-05-21 02:19:10|6353.3|6350.3|6353.3|6350.3|6353.3|6350.3|6353.3|6350.3|0
1621563560000|2021-05-21 02:19:20|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|6353.3|6350.3|0
1621563570000|2021-05-21 02:19:30|6353.3|6350.3|6353.3|6350.3|6353.3|6350.3|6353.3|6350.3|0
1621563580000|2021-05-21 02:19:40|6352.8|6349.8|6351.9|6348.9|6352.8|6349.8|6351.9|6348.9|0
1621563590000|2021-05-21 02:19:50|6352.4|6349.4|6353.3|6350.3|6353.3|6350.3|6352.4|6349.4|0
1621563600000|2021-05-21 02:20:00|6352.8|6349.8|6351.9|6348.9|6352.8|6349.8|6351.9|6348.9|0
1621563610000|2021-05-21 02:20:10|6351.8|6348.8|6352.6|6349.6|6352.6|6349.6|6351.8|6348.8|0
1621563620000|2021-05-21 02:20:20|6352.8|6349.8|6353.3|6350.3|6353.3|6350.3|6352.8|6349.8|0
1621563640000|2021-05-21 02:20:40|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|0
1621563650000|2021-05-21 02:20:50|6353.3|6350.3|6353.4|6350.4|6353.4|6350.4|6353.3|6350.3|0
1621563670000|2021-05-21 02:21:10|6353.3|6350.3|6353.4|6350.4|6353.4|6350.4|6353.3|6350.3|0
1621563730000|2021-05-21 02:22:10|6353.3|6350.3|6353.4|6350.4|6353.4|6350.4|6353.3|6350.3|0
1621563760000|2021-05-21 02:22:40|6353.5|6350.5|6354.9|6351.9|6354.9|6351.9|6353.5|6350.5|0
1621563770000|2021-05-21 02:22:50|6354.6|6351.6|6354.2|6351.2|6354.6|6351.6|6354.2|6351.2|0
1621563780000|2021-05-21 02:23:00|6353.9|6350.9|6353.5|6350.5|6353.9|6350.9|6353.5|6350.5|0
1621563790000|2021-05-21 02:23:10|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|0
1621563800000|2021-05-21 02:23:20|6353.5|6350.5|6353.5|6350.5|6353.5|6350.5|6353.5|6350.5|0
1621563810000|2021-05-21 02:23:30|6354|6351|6354.9|6351.9|6354.9|6351.9|6353.4|6350.4|0
1621563820000|2021-05-21 02:23:40|6354.6|6351.6|6354.2|6351.2|6354.6|6351.6|6354.2|6351.2|0
1621563830000|2021-05-21 02:23:50|6353.9|6350.9|6353.4|6350.4|6353.9|6350.9|6353.4|6350.4|0
1621563860000|2021-05-21 02:24:20|6354|6351|6354.9|6351.9|6354.9|6351.9|6354|6351|0
1621563870000|2021-05-21 02:24:30|6354.8|6351.8|6354.9|6351.9|6354.9|6351.9|6354.8|6351.8|0
1621563920000|2021-05-21 02:25:20|6355|6352|6356.4|6353.4|6356.4|6353.4|6355|6352|0
1621563950000|2021-05-21 02:25:50|6357|6354|6356.4|6353.4|6357.8|6354.8|6356.4|6353.4|0
1621563970000|2021-05-21 02:26:10|6357|6354|6356.4|6353.4|6357.8|6354.8|6356.4|6353.4|0
1621563980000|2021-05-21 02:26:20|6357|6354|6357.1|6354.1|6357.8|6354.8|6357|6354|0
1621563990000|2021-05-21 02:26:30|6357.4|6354.4|6357.8|6354.8|6357.8|6354.8|6357.4|6354.4|0
1621564010000|2021-05-21 02:26:50|6357.5|6354.5|6357.8|6354.8|6357.8|6354.8|6357.1|6354.1|0
1621564020000|2021-05-21 02:27:00|6357.5|6354.5|6357.8|6354.8|6357.8|6354.8|6356.4|6353.4|0
1621564040000|2021-05-21 02:27:20|6357.3|6354.3|6356.4|6353.4|6357.3|6354.3|6356.4|6353.4|0
1621564050000|2021-05-21 02:27:30|6356.9|6353.9|6357.8|6354.8|6357.8|6354.8|6356.9|6353.9|0
1621564060000|2021-05-21 02:27:40|6357.5|6354.5|6357.1|6354.1|6357.5|6354.5|6356.4|6353.4|0
1621564070000|2021-05-21 02:27:50|6356.8|6353.8|6356.4|6353.4|6357.8|6354.8|6356.4|6353.4|0
1621564080000|2021-05-21 02:28:00|6356.7|6353.7|6357.1|6354.1|6357.1|6354.1|6356.7|6353.7|0
1621564090000|2021-05-21 02:28:10|6356.8|6353.8|6357.8|6354.8|6357.8|6354.8|6356.4|6353.4|0
1621564130000|2021-05-21 02:28:50|6357.1|6354.1|6357.1|6354.1|6357.8|6354.8|6356.4|6353.4|0
1621564140000|2021-05-21 02:29:00|6356.8|6353.8|6356.4|6353.4|6357.1|6354.1|6356.4|6353.4|0
1621564150000|2021-05-21 02:29:10|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621564160000|2021-05-21 02:29:20|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|0
1621564190000|2021-05-21 02:29:50|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621564220000|2021-05-21 02:30:20|6356.2|6353.2|6355.5|6352.5|6356.2|6353.2|6355.5|6352.5|0
1621564240000|2021-05-21 02:30:40|6355.8|6352.8|6356.2|6353.2|6356.2|6353.2|6354.8|6351.8|0
1621564250000|2021-05-21 02:30:50|6356.3|6353.3|6356.2|6353.2|6356.3|6353.3|6356.2|6353.2|0
1621564260000|2021-05-21 02:31:00|6356.1|6353.1|6356.2|6353.2|6356.2|6353.2|6355.4|6352.4|0
1621564270000|2021-05-21 02:31:10|6356.1|6353.1|6356.2|6353.2|6356.2|6353.2|6356.1|6353.1|0
1621564280000|2021-05-21 02:31:20|6356.1|6353.1|6356.1|6353.1|6356.2|6353.2|6356.1|6353.1|0
1621564290000|2021-05-21 02:31:30|6356.2|6353.2|6356.2|6353.2|6356.2|6353.2|6356.2|6353.2|0
1621564300000|2021-05-21 02:31:40|6356.1|6353.1|6356.2|6353.2|6356.2|6353.2|6355.4|6352.4|0
1621564310000|2021-05-21 02:31:50|6356.1|6353.1|6354.7|6351.7|6356.2|6353.2|6354.7|6351.7|0
1621564320000|2021-05-21 02:32:00|6354.8|6351.8|6354.8|6351.8|6354.8|6351.8|6354.7|6351.7|0
1621564330000|2021-05-21 02:32:10|6355.4|6352.4|6356.3|6353.3|6356.3|6353.3|6355.4|6352.4|0
1621564350000|2021-05-21 02:32:30|6356.4|6353.4|6356.3|6353.3|6356.4|6353.4|6356.3|6353.3|0
1621564360000|2021-05-21 02:32:40|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|0
1621564370000|2021-05-21 02:32:50|6356.9|6353.9|6356.4|6353.4|6357.8|6354.8|6356.4|6353.4|0
1621564390000|2021-05-21 02:33:10|6356.3|6353.3|6356.4|6353.4|6356.4|6353.4|6356.3|6353.3|0
1621564410000|2021-05-21 02:33:30|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621564420000|2021-05-21 02:33:40|6355.8|6352.8|6354.9|6351.9|6355.8|6352.8|6354.9|6351.9|0
1621564440000|2021-05-21 02:34:00|6354.8|6351.8|6353.3|6350.3|6354.8|6351.8|6353.3|6350.3|0
1621564450000|2021-05-21 02:34:10|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|6353.4|6350.4|0
1621564460000|2021-05-21 02:34:20|6353.3|6350.3|6354.1|6351.1|6354.1|6351.1|6353.3|6350.3|0
1621564470000|2021-05-21 02:34:30|6354.8|6351.8|6354.8|6351.8|6354.9|6351.9|6354.8|6351.8|0
1621564490000|2021-05-21 02:34:50|6354.9|6351.9|6354.9|6351.9|6354.9|6351.9|6354.8|6351.8|0
1621564500000|2021-05-21 02:35:00|6355.1|6352.1|6354.9|6351.9|6356.3|6353.3|6354.9|6351.9|0
1621564510000|2021-05-21 02:35:10|6355.4|6352.4|6356.3|6353.3|6356.3|6353.3|6354.9|6351.9|0
1621564520000|2021-05-21 02:35:20|6354.9|6351.9|6354.9|6351.9|6354.9|6351.9|6354.9|6351.9|0
1621564530000|2021-05-21 02:35:30|6355.2|6352.2|6354.9|6351.9|6355.6|6352.6|6354.9|6351.9|0
1621564540000|2021-05-21 02:35:40|6355.4|6352.4|6356.3|6353.3|6356.3|6353.3|6355.4|6352.4|0
1621564550000|2021-05-21 02:35:50|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|0
1621564560000|2021-05-21 02:36:00|6356.3|6353.3|6356.4|6353.4|6356.4|6353.4|6356.3|6353.3|0
1621564570000|2021-05-21 02:36:10|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621564590000|2021-05-21 02:36:30|6355.7|6352.7|6356.3|6353.3|6356.3|6353.3|6354.9|6351.9|0
1621564600000|2021-05-21 02:36:40|6356|6353|6356.3|6353.3|6356.3|6353.3|6355.6|6352.6|0
1621564610000|2021-05-21 02:36:50|6356|6353|6356.3|6353.3|6356.3|6353.3|6355.6|6352.6|0
1621564680000|2021-05-21 02:38:00|6356.4|6353.4|6356.3|6353.3|6356.4|6353.4|6356.3|6353.3|0
1621564700000|2021-05-21 02:38:20|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|0
1621564710000|2021-05-21 02:38:30|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621564720000|2021-05-21 02:38:40|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.3|6353.3|0
1621564730000|2021-05-21 02:38:50|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621564800000|2021-05-21 02:40:00|6355.8|6352.8|6354.8|6351.8|6355.8|6352.8|6354.8|6351.8|0
1621564810000|2021-05-21 02:40:10|6354.7|6351.7|6354.8|6351.8|6354.8|6351.8|6354|6351|0
1621564820000|2021-05-21 02:40:20|6354.9|6351.9|6354.9|6351.9|6354.9|6351.9|6354.8|6351.8|0
1621564830000|2021-05-21 02:40:30|6354.8|6351.8|6354.8|6351.8|6354.8|6351.8|6354.8|6351.8|0
1621564850000|2021-05-21 02:40:50|6354.9|6351.9|6354.9|6351.9|6354.9|6351.9|6354.9|6351.9|0
1621564920000|2021-05-21 02:42:00|6354.8|6351.8|6354.9|6351.9|6354.9|6351.9|6354.8|6351.8|0
1621564930000|2021-05-21 02:42:10|6354.8|6351.8|6354.9|6351.9|6354.9|6351.9|6354.8|6351.8|0
1621564940000|2021-05-21 02:42:20|6354.8|6351.8|6354.8|6351.8|6354.8|6351.8|6354.8|6351.8|0
1621564970000|2021-05-21 02:42:50|6354.9|6351.9|6354.9|6351.9|6354.9|6351.9|6354.8|6351.8|0
1621564980000|2021-05-21 02:43:00|6355.4|6352.4|6356.3|6353.3|6356.3|6353.3|6355.4|6352.4|0
1621565030000|2021-05-21 02:43:50|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|0
1621565040000|2021-05-21 02:44:00|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621565050000|2021-05-21 02:44:10|6356.4|6353.4|6356.3|6353.3|6356.4|6353.4|6356.3|6353.3|0
1621565070000|2021-05-21 02:44:30|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|0
1621565080000|2021-05-21 02:44:40|6356.3|6353.3|6356.4|6353.4|6356.4|6353.4|6356.3|6353.3|0
1621565090000|2021-05-21 02:44:50|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621565140000|2021-05-21 02:45:40|6356.4|6353.4|6357.8|6354.8|6357.8|6354.8|6356.4|6353.4|0
1621565170000|2021-05-21 02:46:10|6357.9|6354.9|6357.8|6354.8|6357.9|6354.9|6357.8|6354.8|0
1621565230000|2021-05-21 02:47:10|6357.2|6354.2|6357.8|6354.8|6357.8|6354.8|6356.4|6353.4|0
1621565240000|2021-05-21 02:47:20|6357.3|6354.3|6356.4|6353.4|6357.3|6354.3|6356.4|6353.4|0
1621565290000|2021-05-21 02:48:10|6357.8|6354.8|6356.4|6353.4|6357.8|6354.8|6356.4|6353.4|0
1621565300000|2021-05-21 02:48:20|6356.9|6353.9|6356.4|6353.4|6357.8|6354.8|6356.4|6353.4|0
1621565350000|2021-05-21 02:49:10|6356.5|6353.5|6356.5|6353.5|6356.5|6353.5|6356.4|6353.4|0
1621565360000|2021-05-21 02:49:20|6356.4|6353.4|6356.4|6353.4|6356.5|6353.5|6356.4|6353.4|0
1621565370000|2021-05-21 02:49:30|6356.5|6353.5|6356.4|6353.4|6356.5|6353.5|6356.4|6353.4|0
1621565380000|2021-05-21 02:49:40|6356.5|6353.5|6356.4|6353.4|6356.5|6353.5|6356.4|6353.4|0
1621565390000|2021-05-21 02:49:50|6356.5|6353.5|6356.5|6353.5|6356.5|6353.5|6356.4|6353.4|0
1621565400000|2021-05-21 02:50:00|6356.4|6353.4|6356.4|6353.4|6356.5|6353.5|6356.4|6353.4|0
1621565440000|2021-05-21 02:50:40|6356.5|6353.5|6356.4|6353.4|6356.5|6353.5|6356.4|6353.4|0
1621565450000|2021-05-21 02:50:50|6356.5|6353.5|6356.5|6353.5|6356.5|6353.5|6356.5|6353.5|0
1621565460000|2021-05-21 02:51:00|6357|6354|6357.9|6354.9|6357.9|6354.9|6357|6354|0
1621565490000|2021-05-21 02:51:30|6358|6355|6358.1|6355.1|6358.1|6355.1|6358|6355|0
1621565840000|2021-05-21 02:57:20|6358|6355|6358|6355|6358|6355|6358|6355|0
1621565850000|2021-05-21 02:57:30|6358.1|6355.1|6358.1|6355.1|6358.1|6355.1|6358|6355|0
1621565860000|2021-05-21 02:57:40|6358|6355|6358|6355|6358|6355|6358|6355|0
1621565870000|2021-05-21 02:57:50|6358.1|6355.1|6358.1|6355.1|6358.1|6355.1|6358.1|6355.1|0
1621565880000|2021-05-21 02:58:00|6358|6355|6358.1|6355.1|6358.1|6355.1|6358|6355|0
1621565910000|2021-05-21 02:58:30|6358.9|6355.9|6359.5|6356.5|6359.5|6356.5|6358.8|6355.8|0
1621565920000|2021-05-21 02:58:40|6359.6|6356.6|6358.1|6355.1|6359.6|6356.6|6358.1|6355.1|0
1621565930000|2021-05-21 02:58:50|6358.4|6355.4|6358.1|6355.1|6359.6|6356.6|6358.1|6355.1|0
1621565960000|2021-05-21 02:59:20|6358.4|6355.4|6359.6|6356.6|6359.6|6356.6|6358.4|6355.4|0
1621565970000|2021-05-21 02:59:30|6359.5|6356.5|6358.1|6355.1|6359.6|6356.6|6358.1|6355.1|0
1621565980000|2021-05-21 02:59:40|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|0
1621566010000|2021-05-21 03:00:10|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|0
1621566050000|2021-05-21 03:00:50|6359.7|6356.7|6361.2|6358.2|6361.2|6358.2|6359.7|6356.7|0
1621566090000|2021-05-21 03:01:30|6360.9|6357.9|6361.2|6358.2|6361.2|6358.2|6360.5|6357.5|0
1621566110000|2021-05-21 03:01:50|6361.3|6358.3|6361.2|6358.2|6361.3|6358.3|6361.2|6358.2|0
1621566120000|2021-05-21 03:02:00|6361.3|6358.3|6361.3|6358.3|6361.3|6358.3|6361.3|6358.3|0
1621566130000|2021-05-21 03:02:10|6361.2|6358.2|6361.2|6358.2|6361.2|6358.2|6359.8|6356.8|0
1621566140000|2021-05-21 03:02:20|6361.3|6358.3|6361.2|6358.2|6361.3|6358.3|6361.2|6358.2|0
1621566160000|2021-05-21 03:02:40|6360.9|6357.9|6361.2|6358.2|6361.2|6358.2|6360.5|6357.5|0
1621566170000|2021-05-21 03:02:50|6360.5|6357.5|6359.7|6356.7|6360.5|6357.5|6359.7|6356.7|0
1621566210000|2021-05-21 03:03:30|6359.2|6356.2|6358.3|6355.3|6359.2|6356.2|6358.3|6355.3|0
1621566220000|2021-05-21 03:03:40|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|0
1621566240000|2021-05-21 03:04:00|6358.3|6355.3|6358.3|6355.3|6358.3|6355.3|6358.3|6355.3|0
1621566260000|2021-05-21 03:04:20|6358.9|6355.9|6359.7|6356.7|6359.7|6356.7|6358.9|6355.9|0
1621566270000|2021-05-21 03:04:30|6359.8|6356.8|6359.7|6356.7|6359.8|6356.8|6359.7|6356.7|0
1621566280000|2021-05-21 03:04:40|6359.8|6356.8|6359.7|6356.7|6359.8|6356.8|6359.7|6356.7|0
1621566300000|2021-05-21 03:05:00|6359.8|6356.8|6359.7|6356.7|6359.8|6356.8|6359.7|6356.7|0
1621566310000|2021-05-21 03:05:10|6359.8|6356.8|6359.7|6356.7|6359.8|6356.8|6359.7|6356.7|0
1621566320000|2021-05-21 03:05:20|6359.8|6356.8|6359.7|6356.7|6359.8|6356.8|6359.7|6356.7|0
1621566330000|2021-05-21 03:05:30|6359.8|6356.8|6359.7|6356.7|6359.8|6356.8|6359.7|6356.7|0
1621566440000|2021-05-21 03:07:20|6359.8|6356.8|6359.7|6356.7|6359.8|6356.8|6359.7|6356.7|0
1621566480000|2021-05-21 03:08:00|6361.1|6358.1|6359.7|6356.7|6361.1|6358.1|6359.7|6356.7|0
1621566530000|2021-05-21 03:08:50|6359.6|6356.6|6359.6|6356.6|6359.7|6356.7|6359.6|6356.6|0
1621566540000|2021-05-21 03:09:00|6359.7|6356.7|6358.2|6355.2|6359.7|6356.7|6358.2|6355.2|0
1621566560000|2021-05-21 03:09:20|6358.8|6355.8|6358.9|6355.9|6359.6|6356.6|6358.2|6355.2|0
1621566570000|2021-05-21 03:09:30|6358.6|6355.6|6359.6|6356.6|6359.6|6356.6|6358.2|6355.2|0
1621566580000|2021-05-21 03:09:40|6358.2|6355.2|6358.1|6355.1|6358.2|6355.2|6358.1|6355.1|0
1621566620000|2021-05-21 03:10:20|6357.5|6354.5|6356.7|6353.7|6357.5|6354.5|6356.6|6353.6|0
1621566650000|2021-05-21 03:10:50|6358.1|6355.1|6358.2|6355.2|6358.2|6355.2|6358.1|6355.1|0
1621566660000|2021-05-21 03:11:00|6357.6|6354.6|6356.7|6353.7|6357.6|6354.6|6356.7|6353.7|0
1621566670000|2021-05-21 03:11:10|6356.8|6353.8|6358.2|6355.2|6358.2|6355.2|6356.8|6353.8|0
1621566710000|2021-05-21 03:11:50|6357.7|6354.7|6356.8|6353.8|6357.7|6354.7|6356.8|6353.8|0
1621566720000|2021-05-21 03:12:00|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|6356.7|6353.7|0
1621566740000|2021-05-21 03:12:20|6358.1|6355.1|6356.7|6353.7|6358.1|6355.1|6356.7|6353.7|0
1621566750000|2021-05-21 03:12:30|6357.3|6354.3|6356.7|6353.7|6358.2|6355.2|6356.7|6353.7|0
1621566780000|2021-05-21 03:13:00|6356.6|6353.6|6356.6|6353.6|6356.7|6353.7|6356.6|6353.6|0
1621566790000|2021-05-21 03:13:10|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|0
1621566810000|2021-05-21 03:13:30|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|0
1621566860000|2021-05-21 03:14:20|6356.5|6353.5|6356.5|6353.5|6356.5|6353.5|6356.5|6353.5|0
1621566870000|2021-05-21 03:14:30|6355.1|6352.1|6355.1|6352.1|6355.1|6352.1|6355.1|6352.1|0
1621566880000|2021-05-21 03:14:40|6355|6352|6355.1|6352.1|6355.1|6352.1|6355|6352|0
1621566890000|2021-05-21 03:14:50|6355|6352|6355|6352|6355.1|6352.1|6355|6352|0
1621566910000|2021-05-21 03:15:10|6354.5|6351.5|6355|6352|6355|6352|6353.6|6350.6|0
1621566930000|2021-05-21 03:15:30|6355.1|6352.1|6355.1|6352.1|6355.1|6352.1|6355.1|6352.1|0
1621566960000|2021-05-21 03:16:00|6355.7|6352.7|6356.5|6353.5|6356.6|6353.6|6355.7|6352.7|0
1621566970000|2021-05-21 03:16:10|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|0
1621567000000|2021-05-21 03:16:40|6356.3|6353.3|6355.9|6352.9|6356.3|6353.3|6355.9|6352.9|0
1621567010000|2021-05-21 03:16:50|6356.1|6353.1|6355.8|6352.8|6356.6|6353.6|6355.1|6352.1|0
1621567020000|2021-05-21 03:17:00|6356.1|6353.1|6356.6|6353.6|6356.6|6353.6|6356.1|6353.1|0
1621567050000|2021-05-21 03:17:30|6356.3|6353.3|6355.8|6352.8|6356.3|6353.3|6355.8|6352.8|0
1621567060000|2021-05-21 03:17:40|6356.1|6353.1|6356.6|6353.6|6356.6|6353.6|6356.1|6353.1|0
1621567120000|2021-05-21 03:18:40|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|0
1621567130000|2021-05-21 03:18:50|6358.1|6355.1|6358.2|6355.2|6358.2|6355.2|6358.1|6355.1|0
1621567140000|2021-05-21 03:19:00|6358.1|6355.1|6358.2|6355.2|6358.2|6355.2|6358.1|6355.1|0
1621567150000|2021-05-21 03:19:10|6358.5|6355.5|6359.6|6356.6|6359.6|6356.6|6358.5|6355.5|0
1621567160000|2021-05-21 03:19:20|6359.1|6356.1|6358.2|6355.2|6359.1|6356.1|6358.2|6355.2|0
1621567190000|2021-05-21 03:19:50|6358.8|6355.8|6359.6|6356.6|6359.6|6356.6|6358.8|6355.8|0
1621567200000|2021-05-21 03:20:00|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|6358.2|6355.2|0
1621567290000|2021-05-21 03:21:30|6358.3|6355.3|6359.7|6356.7|6359.7|6356.7|6358.3|6355.3|0
1621567300000|2021-05-21 03:21:40|6359.6|6356.6|6359.6|6356.6|6359.7|6356.7|6358.2|6355.2|0
1621567310000|2021-05-21 03:21:50|6359.7|6356.7|6359.6|6356.6|6359.7|6356.7|6359.6|6356.6|0
1621567320000|2021-05-21 03:22:00|6359.7|6356.7|6359.7|6356.7|6359.7|6356.7|6359.7|6356.7|0
1621567330000|2021-05-21 03:22:10|6359.6|6356.6|6359.7|6356.7|6359.7|6356.7|6359.6|6356.6|0
1621567340000|2021-05-21 03:22:20|6359.6|6356.6|6358.9|6355.9|6359.6|6356.6|6358.9|6355.9|0
1621567350000|2021-05-21 03:22:30|6358.2|6355.2|6358.9|6355.9|6358.9|6355.9|6358.2|6355.2|0
1621567360000|2021-05-21 03:22:40|6358.6|6355.6|6358.2|6355.2|6358.6|6355.6|6358.2|6355.2|0
1621567370000|2021-05-21 03:22:50|6358.1|6355.1|6358.1|6355.1|6358.1|6355.1|6358.1|6355.1|0
1621567380000|2021-05-21 03:23:00|6358.2|6355.2|6358.1|6355.1|6358.2|6355.2|6358.1|6355.1|0
1621567390000|2021-05-21 03:23:10|6358.2|6355.2|6358.1|6355.1|6358.2|6355.2|6358.1|6355.1|0
1621567460000|2021-05-21 03:24:20|6358|6355|6356.6|6353.6|6358|6355|6356.6|6353.6|0
1621567470000|2021-05-21 03:24:30|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|0
1621567480000|2021-05-21 03:24:40|6357.2|6354.2|6357.2|6354.2|6357.2|6354.2|6357.2|6354.2|0
1621567490000|2021-05-21 03:24:50|6358.1|6355.1|6357.4|6354.4|6358.1|6355.1|6356.7|6353.7|0
1621567500000|2021-05-21 03:25:00|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|0
1621567520000|2021-05-21 03:25:20|6356.6|6353.6|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621567530000|2021-05-21 03:25:30|6356.6|6353.6|6356.7|6353.7|6356.7|6353.7|6356.6|6353.6|0
1621567540000|2021-05-21 03:25:40|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|6356.6|6353.6|0
1621567550000|2021-05-21 03:25:50|6356.7|6353.7|6356.6|6353.6|6356.7|6353.7|6356.6|6353.6|0
1621567560000|2021-05-21 03:26:00|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|6356.7|6353.7|0
1621567630000|2021-05-21 03:27:10|6358.1|6355.1|6358.1|6355.1|6358.1|6355.1|6358.1|6355.1|0
1621567690000|2021-05-21 03:28:10|6357.6|6354.6|6356.7|6353.7|6357.6|6354.6|6356.7|6353.7|0
1621567740000|2021-05-21 03:29:00|6357.2|6354.2|6358.1|6355.1|6358.1|6355.1|6357.2|6354.2|0
1621567750000|2021-05-21 03:29:10|6357.8|6354.8|6358.1|6355.1|6358.1|6355.1|6356.6|6353.6|0
1621567800000|2021-05-21 03:30:00|6357.5|6354.5|6356.7|6353.7|6357.5|6354.5|6356.7|6353.7|0
1621567810000|2021-05-21 03:30:10|6357.2|6354.2|6358.1|6355.1|6358.1|6355.1|6357.2|6354.2|0
1621567820000|2021-05-21 03:30:20|6358.2|6355.2|6359.6|6356.6|6359.6|6356.6|6358.2|6355.2|0
1621567830000|2021-05-21 03:30:30|6359.7|6356.7|6359.7|6356.7|6359.7|6356.7|6359.7|6356.7|0
1621567840000|2021-05-21 03:30:40|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|0
1621567860000|2021-05-21 03:31:00|6359.3|6356.3|6359.6|6356.6|6359.6|6356.6|6358.9|6355.9|0
1621567870000|2021-05-21 03:31:10|6359.7|6356.7|6359.7|6356.7|6359.7|6356.7|6359.7|6356.7|0
1621567880000|2021-05-21 03:31:20|6360|6357|6361.2|6358.2|6361.2|6358.2|6360|6357|0
1621567890000|2021-05-21 03:31:30|6361.1|6358.1|6359.7|6356.7|6361.1|6358.1|6359.7|6356.7|0
1621567900000|2021-05-21 03:31:40|6360.4|6357.4|6361.1|6358.1|6361.1|6358.1|6360.4|6357.4|0
1621567910000|2021-05-21 03:31:50|6360.4|6357.4|6360.4|6357.4|6360.4|6357.4|6359.7|6356.7|0
1621567920000|2021-05-21 03:32:00|6359.7|6356.7|6361.1|6358.1|6361.1|6358.1|6359.7|6356.7|0
1621567940000|2021-05-21 03:32:20|6360.8|6357.8|6361.1|6358.1|6361.1|6358.1|6359.7|6356.7|0
1621567990000|2021-05-21 03:33:10|6360.8|6357.8|6361|6358|6361.1|6358.1|6360.4|6357.4|0
1621568000000|2021-05-21 03:33:20|6360.8|6357.8|6359.6|6356.6|6360.8|6357.8|6359.6|6356.6|0
1621568010000|2021-05-21 03:33:30|6359.7|6356.7|6361.1|6358.1|6361.1|6358.1|6359.7|6356.7|0
1621568020000|2021-05-21 03:33:40|6361|6358|6360.3|6357.3|6361.1|6358.1|6360.3|6357.3|0
1621568030000|2021-05-21 03:33:50|6360.6|6357.6|6361.1|6358.1|6361.1|6358.1|6360.6|6357.6|0
1621568040000|2021-05-21 03:34:00|6361|6358|6359.6|6356.6|6361.1|6358.1|6359.6|6356.6|0
1621568050000|2021-05-21 03:34:10|6360.1|6357.1|6361|6358|6361.1|6358.1|6360.1|6357.1|0
1621568060000|2021-05-21 03:34:20|6360.8|6357.8|6359.6|6356.6|6360.8|6357.8|6359.6|6356.6|0
1621568070000|2021-05-21 03:34:30|6359.5|6356.5|6359.5|6356.5|6359.5|6356.5|6359.5|6356.5|0
1621568090000|2021-05-21 03:34:50|6358.9|6355.9|6358.1|6355.1|6358.9|6355.9|6358.1|6355.1|0
1621568100000|2021-05-21 03:35:00|6358|6355|6358|6355|6358|6355|6358|6355|0
1621568110000|2021-05-21 03:35:10|6357.9|6354.9|6357.9|6354.9|6358|6355|6357.9|6354.9|0
1621568120000|2021-05-21 03:35:20|6357.7|6354.7|6357.9|6354.9|6357.9|6354.9|6357.2|6354.2|0
1621568130000|2021-05-21 03:35:30|6358|6355|6357.9|6354.9|6358|6355|6357.9|6354.9|0
1621568140000|2021-05-21 03:35:40|6357.2|6354.2|6357.9|6354.9|6357.9|6354.9|6357.2|6354.2|0
1621568150000|2021-05-21 03:35:50|6358|6355|6358|6355|6358|6355|6358|6355|0
1621568170000|2021-05-21 03:36:10|6358.6|6355.6|6359.5|6356.5|6359.5|6356.5|6358.6|6355.6|0
1621568200000|2021-05-21 03:36:40|6359.4|6356.4|6359.4|6356.4|6359.4|6356.4|6359.4|6356.4|0
1621568280000|2021-05-21 03:38:00|6359.5|6356.5|6359.4|6356.4|6359.5|6356.5|6359.4|6356.4|0
1621568290000|2021-05-21 03:38:10|6359.5|6356.5|6359.4|6356.4|6359.5|6356.5|6359.4|6356.4|0
1621568360000|2021-05-21 03:39:20|6359.5|6356.5|6359.5|6356.5|6359.5|6356.5|6359.5|6356.5|0
1621568450000|2021-05-21 03:40:50|6359.6|6356.6|6359.5|6356.5|6359.6|6356.6|6359.5|6356.5|0
1621568460000|2021-05-21 03:41:00|6359.6|6356.6|6359.5|6356.5|6359.6|6356.6|6359.5|6356.5|0
1621568470000|2021-05-21 03:41:10|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|0
1621568480000|2021-05-21 03:41:20|6359.5|6356.5|6359.5|6356.5|6359.6|6356.6|6359.5|6356.5|0
1621568490000|2021-05-21 03:41:30|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|0
1621568500000|2021-05-21 03:41:40|6360.2|6357.2|6361|6358|6361|6358|6360.2|6357.2|0
1621568520000|2021-05-21 03:42:00|6361.1|6358.1|6360.3|6357.3|6361.1|6358.1|6360.3|6357.3|0
1621568530000|2021-05-21 03:42:10|6360.6|6357.6|6360.3|6357.3|6361|6358|6360.3|6357.3|0
1621568540000|2021-05-21 03:42:20|6359.6|6356.6|6359.5|6356.5|6359.6|6356.6|6359.5|6356.5|0
1621568560000|2021-05-21 03:42:40|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|0
1621568570000|2021-05-21 03:42:50|6359.5|6356.5|6359.6|6356.6|6359.6|6356.6|6359.5|6356.5|0
1621568580000|2021-05-21 03:43:00|6360.1|6357.1|6361|6358|6361|6358|6360.1|6357.1|0
1621568610000|2021-05-21 03:43:30|6361.1|6358.1|6361.1|6358.1|6361.1|6358.1|6361.1|6358.1|0
1621568620000|2021-05-21 03:43:40|6361|6358|6361|6358|6361.1|6358.1|6361|6358|0
1621568660000|2021-05-21 03:44:20|6360.5|6357.5|6359.5|6356.5|6360.5|6357.5|6359.5|6356.5|0
1621568700000|2021-05-21 03:45:00|6360.1|6357.1|6360.9|6357.9|6361|6358|6359.5|6356.5|0
1621568720000|2021-05-21 03:45:20|6360.2|6357.2|6359.4|6356.4|6360.2|6357.2|6359.4|6356.4|0
1621568730000|2021-05-21 03:45:30|6359.5|6356.5|6360.9|6357.9|6360.9|6357.9|6359.5|6356.5|0
1621568740000|2021-05-21 03:45:40|6360.8|6357.8|6360.1|6357.1|6360.8|6357.8|6359.4|6356.4|0
1621568750000|2021-05-21 03:45:50|6359.4|6356.4|6360.1|6357.1|6360.2|6357.2|6359.4|6356.4|0
1621568770000|2021-05-21 03:46:10|6359.9|6356.9|6359.4|6356.4|6359.9|6356.9|6359.4|6356.4|0
1621568780000|2021-05-21 03:46:20|6359.7|6356.7|6360.1|6357.1|6360.1|6357.1|6359.7|6356.7|0
1621568790000|2021-05-21 03:46:30|6360.4|6357.4|6360.8|6357.8|6360.8|6357.8|6360.4|6357.4|0
1621568800000|2021-05-21 03:46:40|6360.6|6357.6|6360.1|6357.1|6360.6|6357.6|6360.1|6357.1|0
1621568810000|2021-05-21 03:46:50|6360.4|6357.4|6360.8|6357.8|6360.8|6357.8|6360.4|6357.4|0
1621568850000|2021-05-21 03:47:30|6360.2|6357.2|6360.1|6357.1|6360.2|6357.2|6359.4|6356.4|0
1621568860000|2021-05-21 03:47:40|6360.3|6357.3|6360.8|6357.8|6360.8|6357.8|6360.3|6357.3|0
1621568970000|2021-05-21 03:49:30|6360.5|6357.5|6359.4|6356.4|6360.8|6357.8|6359.4|6356.4|0
1621568990000|2021-05-21 03:49:50|6359.9|6356.9|6360.8|6357.8|6360.8|6357.8|6359.9|6356.9|0
1621569000000|2021-05-21 03:50:00|6360.5|6357.5|6360.8|6357.8|6360.8|6357.8|6360|6357|0
1621569010000|2021-05-21 03:50:10|6360.5|6357.5|6360.8|6357.8|6360.8|6357.8|6360|6357|0
1621569040000|2021-05-21 03:50:40|6360.7|6357.7|6360.7|6357.7|6360.7|6357.7|6360.7|6357.7|0
1621569050000|2021-05-21 03:50:50|6360.5|6357.5|6359.3|6356.3|6360.5|6357.5|6359.3|6356.3|0
1621569090000|2021-05-21 03:51:30|6358.7|6355.7|6357.8|6354.8|6358.7|6355.7|6357.8|6354.8|0
1621569110000|2021-05-21 03:51:50|6356.4|6353.4|6356.3|6353.3|6356.4|6353.4|6356.3|6353.3|0
1621569120000|2021-05-21 03:52:00|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|0
1621569130000|2021-05-21 03:52:10|6356.3|6353.3|6356.4|6353.4|6356.4|6353.4|6356.3|6353.3|0
1621569170000|2021-05-21 03:52:50|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621569190000|2021-05-21 03:53:10|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.3|6353.3|0
1621569200000|2021-05-21 03:53:20|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621569290000|2021-05-21 03:54:50|6356.4|6353.4|6356.3|6353.3|6356.4|6353.4|6356.3|6353.3|0
1621569300000|2021-05-21 03:55:00|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|0
1621569310000|2021-05-21 03:55:10|6356.3|6353.3|6356.4|6353.4|6356.4|6353.4|6356.3|6353.3|0
1621569330000|2021-05-21 03:55:30|6356.6|6353.6|6356.4|6353.4|6357.1|6354.1|6356.4|6353.4|0
1621569340000|2021-05-21 03:55:40|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621569370000|2021-05-21 03:56:10|6356.4|6353.4|6356.4|6353.4|6357.1|6354.1|6356.3|6353.3|0
1621569390000|2021-05-21 03:56:30|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621569430000|2021-05-21 03:57:10|6357|6354|6357.1|6354.1|6357.8|6354.8|6357|6354|0
1621569440000|2021-05-21 03:57:20|6357.4|6354.4|6357.8|6354.8|6357.8|6354.8|6357.4|6354.4|0
1621569450000|2021-05-21 03:57:30|6357.3|6354.3|6356.4|6353.4|6357.3|6354.3|6356.4|6353.4|0
1621569500000|2021-05-21 03:58:20|6356.5|6353.5|6356.5|6353.5|6356.5|6353.5|6356.5|6353.5|0
1621569510000|2021-05-21 03:58:30|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|0
1621569520000|2021-05-21 03:58:40|6356.5|6353.5|6356.5|6353.5|6356.5|6353.5|6356.5|6353.5|0
1621569530000|2021-05-21 03:58:50|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|6356.4|6353.4|0
1621569540000|2021-05-21 03:59:00|6356.5|6353.5|6357.9|6354.9|6358|6355|6356.5|6353.5|0
1621569550000|2021-05-21 03:59:10|6358|6355|6357.9|6354.9|6358|6355|6357.9|6354.9|0
1621569600000|2021-05-21 04:00:00|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|0
1621569620000|2021-05-21 04:00:20|6357.9|6354.9|6357.9|6354.9|6357.9|6354.9|6357.9|6354.9|0
1621569640000|2021-05-21 04:00:40|6358.6|6355.6|6359.4|6356.4|6359.4|6356.4|6358.6|6355.6|0
1621569650000|2021-05-21 04:00:50|6359.3|6356.3|6359.3|6356.3|6359.3|6356.3|6359.3|6356.3|0
1621569660000|2021-05-21 04:01:00|6358.8|6355.8|6357.9|6354.9|6358.8|6355.8|6357.9|6354.9|0
1621569720000|2021-05-21 04:02:00|6357.8|6354.8|6357.9|6354.9|6357.9|6354.9|6357.8|6354.8|0
1621569730000|2021-05-21 04:02:10|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|0
1621569750000|2021-05-21 04:02:30|6357.2|6354.2|6357.1|6354.1|6357.2|6354.2|6356.4|6353.4|0
1621569760000|2021-05-21 04:02:40|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|0
1621569770000|2021-05-21 04:02:50|6357.1|6354.1|6356.3|6353.3|6357.8|6354.8|6356.3|6353.3|0
1621569800000|2021-05-21 04:03:20|6356.4|6353.4|6357.7|6354.7|6357.8|6354.8|6356.4|6353.4|0
1621569810000|2021-05-21 04:03:30|6357.8|6354.8|6357.8|6354.8|6357.8|6354.8|6357.7|6354.7|0
1621569900000|2021-05-21 04:05:00|6357.2|6354.2|6356.4|6353.4|6357.2|6354.2|6356.4|6353.4|0
1621569910000|2021-05-21 04:05:10|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|6356.3|6353.3|0
1621569920000|2021-05-21 04:05:20|6356.4|6353.4|6356.3|6353.3|6356.4|6353.4|6356.3|6353.3|0
1621569930000|2021-05-21 04:05:30|6356.4|6353.4|6357.8|6354.8|6357.8|6354.8|6356.4|6353.4|0
1621569960000|2021-05-21 04:06:00|6358.4|6355.4|6357.8|6354.8|6359.3|6356.3|6357.8|6354.8|0
1621570220000|2021-05-21 04:10:20|6358.3|6355.3|6359.3|6356.3|6359.3|6356.3|6358.3|6355.3|0
1621570230000|2021-05-21 04:10:30|6359.4|6356.4|6359.4|6356.4|6359.4|6356.4|6359.4|6356.4|0
1621570240000|2021-05-21 04:10:40|6359.3|6356.3|6359.3|6356.3|6359.4|6356.4|6359.3|6356.3|0
1621570250000|2021-05-21 04:10:50|6359.4|6356.4|6359.3|6356.3|6359.4|6356.4|6359.3|6356.3|0
1621570260000|2021-05-21 04:11:00|6359.4|6356.4|6359.4|6356.4|6359.4|6356.4|6359.4|6356.4|0
1621570270000|2021-05-21 04:11:10|6359.1|6356.1|6359.4|6356.4|6359.4|6356.4|6357.9|6354.9|0
1621570280000|2021-05-21 04:11:20|6359.3|6356.3|6359.4|6356.4|6359.4|6356.4|6359.3|6356.3|0
1621570370000|2021-05-21 04:12:50|6359.5|6356.5|6359.5|6356.5|6359.5|6356.5|6359.5|6356.5|0
1621570870000|2021-05-21 04:21:10|6359.6|6356.6|6361.1|6358.1|6361.1|6358.1|6359.6|6356.6|0
1621570880000|2021-05-21 04:21:20|6361|6358|6361|6358|6361.1|6358.1|6361|6358|0
1621570890000|2021-05-21 04:21:30|6361.1|6358.1|6361|6358|6361.1|6358.1|6361|6358|0
1621570900000|2021-05-21 04:21:40|6361.1|6358.1|6361.1|6358.1|6361.1|6358.1|6361|6358|0
1621570910000|2021-05-21 04:21:50|6361|6358|6361|6358|6361|6358|6361|6358|0
1621570920000|2021-05-21 04:22:00|6361.1|6358.1|6361|6358|6361.1|6358.1|6361|6358|0
1621570930000|2021-05-21 04:22:10|6361.1|6358.1|6361.1|6358.1|6361.1|6358.1|6361.1|6358.1|0
1621570940000|2021-05-21 04:22:20|6361|6358|6361.1|6358.1|6361.1|6358.1|6361|6358|0
1621570970000|2021-05-21 04:22:50|6361|6358|6361|6358|6361|6358|6361|6358|0
1621570980000|2021-05-21 04:23:00|6361.1|6358.1|6361.1|6358.1|6361.1|6358.1|6361.1|6358.1|0
1621570990000|2021-05-21 04:23:10|6361|6358|6361|6358|6361.1|6358.1|6361|6358|0
1621571000000|2021-05-21 04:23:20|6361.1|6358.1|6361.1|6358.1|6361.1|6358.1|6361.1|6358.1|0
1621571010000|2021-05-21 04:23:30|6361|6358|6361.1|6358.1|6361.1|6358.1|6361|6358|0
1621571020000|2021-05-21 04:23:40|6362.5|6359.5|6362.6|6359.6|6362.6|6359.6|6362.5|6359.5|0
1621571090000|2021-05-21 04:24:50|6362.7|6359.7|6362.6|6359.6|6364.1|6361.1|6362.6|6359.6|0
1621571100000|2021-05-21 04:25:00|6362.7|6359.7|6364.1|6361.1|6364.1|6361.1|6362.7|6359.7|0
1621571130000|2021-05-21 04:25:30|6364.2|6361.2|6364.2|6361.2|6364.2|6361.2|6364.2|6361.2|0
1621571170000|2021-05-21 04:26:10|6364.1|6361.1|6364.2|6361.2|6364.2|6361.2|6364.1|6361.1|0
1621571180000|2021-05-21 04:26:20|6364.1|6361.1|6364.1|6361.1|6364.2|6361.2|6364.1|6361.1|0
1621571230000|2021-05-21 04:27:10|6364.2|6361.2|6364.2|6361.2|6364.2|6361.2|6364.1|6361.1|0
1621571240000|2021-05-21 04:27:20|6364.1|6361.1|6364.2|6361.2|6364.2|6361.2|6364.1|6361.1|0
1621571250000|2021-05-21 04:27:30|6364.3|6361.3|6364.3|6361.3|6364.3|6361.3|6364.3|6361.3|0
1621571260000|2021-05-21 04:27:40|6364.2|6361.2|6364.3|6361.3|6364.3|6361.3|6364.2|6361.2|0
1621571270000|2021-05-21 04:27:50|6364.2|6361.2|6364.2|6361.2|6364.3|6361.3|6364.2|6361.2|0
1621571300000|2021-05-21 04:28:20|6364.1|6361.1|6364.1|6361.1|6364.2|6361.2|6364.1|6361.1|0
1621571310000|2021-05-21 04:28:30|6364.2|6361.2|6364.1|6361.1|6364.2|6361.2|6364.1|6361.1|0
1621571320000|2021-05-21 04:28:40|6363.5|6360.5|6362.7|6359.7|6363.5|6360.5|6362.7|6359.7|0
1621571390000|2021-05-21 04:29:50|6363.3|6360.3|6364.2|6361.2|6364.2|6361.2|6363.3|6360.3|0
1621571400000|2021-05-21 04:30:00|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|0
1621571410000|2021-05-21 04:30:10|6364.2|6361.2|6364.2|6361.2|6364.2|6361.2|6364.2|6361.2|0
1621571440000|2021-05-21 04:30:40|6364.3|6361.3|6364.3|6361.3|6364.3|6361.3|6364.3|6361.3|0
1621571450000|2021-05-21 04:30:50|6364.2|6361.2|6362.8|6359.8|6364.2|6361.2|6362.8|6359.8|0
1621571480000|2021-05-21 04:31:20|6362.9|6359.9|6362.8|6359.8|6362.9|6359.9|6362.8|6359.8|0
1621571490000|2021-05-21 04:31:30|6362.9|6359.9|6364.3|6361.3|6364.3|6361.3|6362.9|6359.9|0
1621571500000|2021-05-21 04:31:40|6364.2|6361.2|6362.8|6359.8|6364.2|6361.2|6362.8|6359.8|0
1621571520000|2021-05-21 04:32:00|6362.9|6359.9|6364.3|6361.3|6364.3|6361.3|6362.9|6359.9|0
1621571540000|2021-05-21 04:32:20|6364.4|6361.4|6364.3|6361.3|6364.4|6361.4|6364.3|6361.3|0
1621571560000|2021-05-21 04:32:40|6364.4|6361.4|6364.3|6361.3|6364.4|6361.4|6364.3|6361.3|0
1621571580000|2021-05-21 04:33:00|6363.7|6360.7|6362.8|6359.8|6363.7|6360.7|6362.8|6359.8|0
1621571670000|2021-05-21 04:34:30|6362.9|6359.9|6362.8|6359.8|6362.9|6359.9|6362.8|6359.8|0
1621571760000|2021-05-21 04:36:00|6362.7|6359.7|6362.7|6359.7|6362.7|6359.7|6361.3|6358.3|0
1621571770000|2021-05-21 04:36:10|6362.8|6359.8|6362.8|6359.8|6362.8|6359.8|6362.8|6359.8|0
1621571790000|2021-05-21 04:36:30|6362.7|6359.7|6362.7|6359.7|6362.7|6359.7|6362.7|6359.7|0
1621571850000|2021-05-21 04:37:30|6362.8|6359.8|6362.7|6359.7|6362.8|6359.8|6362.7|6359.7|0
1621572020000|2021-05-21 04:40:20|6362.8|6359.8|6362.8|6359.8|6362.8|6359.8|6362.8|6359.8|0
1621572030000|2021-05-21 04:40:30|6364.2|6361.2|6362.7|6359.7|6364.2|6361.2|6362.7|6359.7|0
1621572090000|2021-05-21 04:41:30|6362.6|6359.6|6362.6|6359.6|6362.7|6359.7|6362.6|6359.6|0
1621572100000|2021-05-21 04:41:40|6362.7|6359.7|6362.7|6359.7|6362.7|6359.7|6362.6|6359.6|0
1621572110000|2021-05-21 04:41:50|6363.2|6360.2|6364.2|6361.2|6364.2|6361.2|6363.2|6360.2|0
1621572140000|2021-05-21 04:42:20|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|0
1621572180000|2021-05-21 04:43:00|6363.8|6360.8|6364.1|6361.1|6364.1|6361.1|6363.4|6360.4|0
1621572220000|2021-05-21 04:43:40|6364.2|6361.2|6364.1|6361.1|6364.2|6361.2|6364.1|6361.1|0
1621572230000|2021-05-21 04:43:50|6364.2|6361.2|6364.1|6361.1|6364.2|6361.2|6364.1|6361.1|0
1621572240000|2021-05-21 04:44:00|6363.8|6360.8|6363.4|6360.4|6363.8|6360.8|6363.4|6360.4|0
1621572250000|2021-05-21 04:44:10|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|0
1621572300000|2021-05-21 04:45:00|6364|6361|6364|6361|6364|6361|6364|6361|0
1621572310000|2021-05-21 04:45:10|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|0
1621572490000|2021-05-21 04:48:10|6364.7|6361.7|6365.5|6362.5|6365.5|6362.5|6364.7|6361.7|0
1621572500000|2021-05-21 04:48:20|6365.6|6362.6|6364.1|6361.1|6365.6|6362.6|6364.1|6361.1|0
1621572520000|2021-05-21 04:48:40|6364.2|6361.2|6364.1|6361.1|6364.9|6361.9|6364.1|6361.1|0
1621572540000|2021-05-21 04:49:00|6364.2|6361.2|6365.6|6362.6|6365.6|6362.6|6364.2|6361.2|0
1621572610000|2021-05-21 04:50:10|6365.7|6362.7|6365.6|6362.6|6365.7|6362.7|6365.6|6362.6|0
1621572620000|2021-05-21 04:50:20|6365.7|6362.7|6365.7|6362.7|6365.7|6362.7|6365.7|6362.7|0
1621572630000|2021-05-21 04:50:30|6365.6|6362.6|6365.5|6362.5|6365.6|6362.6|6365.5|6362.5|0
1621572640000|2021-05-21 04:50:40|6365.3|6362.3|6364.1|6361.1|6365.5|6362.5|6364.1|6361.1|0
1621572660000|2021-05-21 04:51:00|6365.5|6362.5|6365.5|6362.5|6365.5|6362.5|6365.5|6362.5|0
1621572670000|2021-05-21 04:51:10|6365|6362|6365.5|6362.5|6365.5|6362.5|6364.1|6361.1|0
1621572710000|2021-05-21 04:51:50|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|0
1621572720000|2021-05-21 04:52:00|6365.5|6362.5|6365.6|6362.6|6365.6|6362.6|6365.5|6362.5|0
1621572730000|2021-05-21 04:52:10|6365.5|6362.5|6365.5|6362.5|6365.5|6362.5|6365.5|6362.5|0
1621572760000|2021-05-21 04:52:40|6365.6|6362.6|6365.5|6362.5|6365.6|6362.6|6365.5|6362.5|0
1621572790000|2021-05-21 04:53:10|6365|6362|6364.1|6361.1|6365|6362|6364.1|6361.1|0
1621572830000|2021-05-21 04:53:50|6364|6361|6364.1|6361.1|6364.1|6361.1|6364|6361|0
1621572840000|2021-05-21 04:54:00|6364|6361|6364|6361|6364|6361|6364|6361|0
1621572850000|2021-05-21 04:54:10|6363.9|6360.9|6364|6361|6364|6361|6363.9|6360.9|0
1621572860000|2021-05-21 04:54:20|6363.9|6360.9|6364|6361|6364|6361|6363.9|6360.9|0
1621572870000|2021-05-21 04:54:30|6364.1|6361.1|6364.8|6361.8|6364.8|6361.8|6364.1|6361.1|0
1621572880000|2021-05-21 04:54:40|6364.5|6361.5|6364.1|6361.1|6364.5|6361.5|6364.1|6361.1|0
1621572890000|2021-05-21 04:54:50|6364.4|6361.4|6364.8|6361.8|6365.5|6362.5|6364.1|6361.1|0
1621572900000|2021-05-21 04:55:00|6365.1|6362.1|6365.6|6362.6|6365.6|6362.6|6364.1|6361.1|0
1621572950000|2021-05-21 04:55:50|6365.3|6362.3|6365.6|6362.6|6365.6|6362.6|6364.2|6361.2|0
1621572960000|2021-05-21 04:56:00|6365.5|6362.5|6364.1|6361.1|6365.5|6362.5|6364.1|6361.1|0
1621572970000|2021-05-21 04:56:10|6364.2|6361.2|6365.6|6362.6|6365.6|6362.6|6364.2|6361.2|0
1621573100000|2021-05-21 04:58:20|6365.5|6362.5|6365.6|6362.6|6365.6|6362.6|6365.5|6362.5|0
1621573170000|2021-05-21 04:59:30|6365.5|6362.5|6364.8|6361.8|6365.5|6362.5|6364.8|6361.8|0
1621573180000|2021-05-21 04:59:40|6365.1|6362.1|6365.5|6362.5|6365.5|6362.5|6365.1|6362.1|0
1621573200000|2021-05-21 05:00:00|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|0
1621573210000|2021-05-21 05:00:10|6365.7|6362.7|6367|6364|6367.1|6364.1|6365.7|6362.7|0
1621573230000|2021-05-21 05:00:30|6367.1|6364.1|6367|6364|6367.1|6364.1|6367|6364|0
1621573240000|2021-05-21 05:00:40|6367.1|6364.1|6367|6364|6367.1|6364.1|6367|6364|0
1621573250000|2021-05-21 05:00:50|6366.7|6363.7|6366.3|6363.3|6367|6364|6366.3|6363.3|0
1621573260000|2021-05-21 05:01:00|6366.6|6363.6|6367|6364|6367|6364|6366.6|6363.6|0
1621573290000|2021-05-21 05:01:30|6365.6|6362.6|6366.3|6363.3|6367|6364|6365.6|6362.6|0
1621573300000|2021-05-21 05:01:40|6367|6364|6367|6364|6367|6364|6365.6|6362.6|0
1621573310000|2021-05-21 05:01:50|6366.7|6363.7|6367|6364|6367|6364|6365.6|6362.6|0
1621573330000|2021-05-21 05:02:10|6366.7|6363.7|6367|6364|6367|6364|6366.3|6363.3|0
1621573350000|2021-05-21 05:02:30|6366.7|6363.7|6367|6364|6367|6364|6366.3|6363.3|0
1621573380000|2021-05-21 05:03:00|6367.1|6364.1|6368.5|6365.5|6368.5|6365.5|6367.1|6364.1|0
1621573390000|2021-05-21 05:03:10|6368.3|6365.3|6367.8|6364.8|6368.5|6365.5|6367.8|6364.8|0
1621573400000|2021-05-21 05:03:20|6368.1|6365.1|6368.5|6365.5|6368.5|6365.5|6367.8|6364.8|0
1621573410000|2021-05-21 05:03:30|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|0
1621573420000|2021-05-21 05:03:40|6368.3|6365.3|6367.9|6364.9|6368.3|6365.3|6367.1|6364.1|0
1621573430000|2021-05-21 05:03:50|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|6368.5|6365.5|0
1621573440000|2021-05-21 05:04:00|6368.3|6365.3|6367.1|6364.1|6368.3|6365.3|6367.1|6364.1|0
1621573470000|2021-05-21 05:04:30|6367.7|6364.7|6368.6|6365.6|6368.6|6365.6|6367.7|6364.7|0
1621573500000|2021-05-21 05:05:00|6368.5|6365.5|6367.1|6364.1|6368.5|6365.5|6367.1|6364.1|0
1621573550000|2021-05-21 05:05:50|6367.4|6364.4|6367.8|6364.8|6367.8|6364.8|6367.4|6364.4|0
1621573560000|2021-05-21 05:06:00|6367.6|6364.6|6367.1|6364.1|6367.6|6364.6|6367.1|6364.1|0
1621573690000|2021-05-21 05:08:10|6367.8|6364.8|6367.9|6364.9|6368.5|6365.5|6367.8|6364.8|0
1621573700000|2021-05-21 05:08:20|6367.6|6364.6|6367.8|6364.8|6368.5|6365.5|6367.1|6364.1|0
1621573710000|2021-05-21 05:08:30|6368.1|6365.1|6368.6|6365.6|6368.6|6365.6|6368.1|6365.1|0
1621573730000|2021-05-21 05:08:50|6368.7|6365.7|6368|6365|6368.7|6365.7|6368|6365|0
1621573740000|2021-05-21 05:09:00|6368.2|6365.2|6368.7|6365.7|6368.7|6365.7|6368.2|6365.2|0
1621573760000|2021-05-21 05:09:20|6368.8|6365.8|6368.7|6365.7|6368.8|6365.8|6368.7|6365.7|0
1621573780000|2021-05-21 05:09:40|6368.8|6365.8|6368.8|6365.8|6368.8|6365.8|6368.8|6365.8|0
1621573790000|2021-05-21 05:09:50|6368.7|6365.7|6368.8|6365.8|6368.8|6365.8|6368.7|6365.7|0
1621573800000|2021-05-21 05:10:00|6368.7|6365.7|6368.7|6365.7|6368.7|6365.7|6368.7|6365.7|0
1621573810000|2021-05-21 05:10:10|6367.3|6364.3|6367.2|6364.2|6367.3|6364.3|6367.2|6364.2|0
1621573830000|2021-05-21 05:10:30|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621573840000|2021-05-21 05:10:40|6368.7|6365.7|6368.7|6365.7|6368.7|6365.7|6368.7|6365.7|0
1621573850000|2021-05-21 05:10:50|6368.4|6365.4|6367.3|6364.3|6368.4|6365.4|6367.3|6364.3|0
1621573860000|2021-05-21 05:11:00|6367.6|6364.6|6367.3|6364.3|6368|6365|6367.3|6364.3|0
1621573880000|2021-05-21 05:11:20|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|0
1621573900000|2021-05-21 05:11:40|6366.9|6363.9|6367.2|6364.2|6367.2|6364.2|6366.5|6363.5|0
1621573910000|2021-05-21 05:11:50|6366.5|6363.5|6367.2|6364.2|6367.2|6364.2|6366.5|6363.5|0
1621573920000|2021-05-21 05:12:00|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621573940000|2021-05-21 05:12:20|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|0
1621573980000|2021-05-21 05:13:00|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621573990000|2021-05-21 05:13:10|6367.2|6364.2|6367.3|6364.3|6367.3|6364.3|6367.2|6364.2|0
1621574000000|2021-05-21 05:13:20|6367.2|6364.2|6367.3|6364.3|6367.3|6364.3|6367.2|6364.2|0
1621574010000|2021-05-21 05:13:30|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|0
1621574020000|2021-05-21 05:13:40|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.2|6364.2|0
1621574030000|2021-05-21 05:13:50|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|0
1621574040000|2021-05-21 05:14:00|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621574050000|2021-05-21 05:14:10|6367.2|6364.2|6367.3|6364.3|6367.3|6364.3|6367.2|6364.2|0
1621574110000|2021-05-21 05:15:10|6367.4|6364.4|6367.3|6364.3|6367.4|6364.4|6367.3|6364.3|0
1621574130000|2021-05-21 05:15:30|6367.4|6364.4|6367.4|6364.4|6367.4|6364.4|6367.4|6364.4|0
1621574140000|2021-05-21 05:15:40|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621574220000|2021-05-21 05:17:00|6367.4|6364.4|6367.4|6364.4|6367.4|6364.4|6367.4|6364.4|0
1621574290000|2021-05-21 05:18:10|6367.9|6364.9|6368.1|6365.1|6368.8|6365.8|6367.9|6364.9|0
1621574300000|2021-05-21 05:18:20|6367.8|6364.8|6367.4|6364.4|6368.1|6365.1|6367.3|6364.3|0
1621574320000|2021-05-21 05:18:40|6367.3|6364.3|6367.4|6364.4|6367.4|6364.4|6367.3|6364.3|0
1621574330000|2021-05-21 05:18:50|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621574340000|2021-05-21 05:19:00|6367.4|6364.4|6367.3|6364.3|6367.4|6364.4|6367.3|6364.3|0
1621574350000|2021-05-21 05:19:10|6367.4|6364.4|6367.3|6364.3|6367.4|6364.4|6367.3|6364.3|0
1621574390000|2021-05-21 05:19:50|6367.4|6364.4|6367.4|6364.4|6367.4|6364.4|6367.4|6364.4|0
1621574400000|2021-05-21 05:20:00|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621574410000|2021-05-21 05:20:10|6367.4|6364.4|6367.4|6364.4|6367.4|6364.4|6367.4|6364.4|0
1621574440000|2021-05-21 05:20:40|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621574450000|2021-05-21 05:20:50|6367.4|6364.4|6367.4|6364.4|6367.4|6364.4|6367.4|6364.4|0
1621574470000|2021-05-21 05:21:10|6367.3|6364.3|6367.3|6364.3|6367.4|6364.4|6367.3|6364.3|0
1621574510000|2021-05-21 05:21:50|6367.6|6364.6|6368.1|6365.1|6368.1|6365.1|6367.6|6364.6|0
1621574520000|2021-05-21 05:22:00|6368.3|6365.3|6368.8|6365.8|6368.8|6365.8|6368.3|6365.3|0
1621574530000|2021-05-21 05:22:10|6368.7|6365.7|6367.3|6364.3|6368.7|6365.7|6367.3|6364.3|0
1621574550000|2021-05-21 05:22:30|6367.5|6364.5|6368.7|6365.7|6368.7|6365.7|6367.5|6364.5|0
1621574560000|2021-05-21 05:22:40|6368.4|6365.4|6368|6365|6368.4|6365.4|6368|6365|0
1621574570000|2021-05-21 05:22:50|6368.3|6365.3|6368.7|6365.7|6368.7|6365.7|6368.3|6365.3|0
1621574580000|2021-05-21 05:23:00|6368.6|6365.6|6367.1|6364.1|6368.6|6365.6|6367.1|6364.1|0
1621574630000|2021-05-21 05:23:50|6367|6364|6367|6364|6367|6364|6367|6364|0
1621574640000|2021-05-21 05:24:00|6367.1|6364.1|6367.1|6364.1|6367.1|6364.1|6367.1|6364.1|0
1621574690000|2021-05-21 05:24:50|6367.4|6364.4|6367.1|6364.1|6367.8|6364.8|6367.1|6364.1|0
1621574750000|2021-05-21 05:25:50|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|0
1621574760000|2021-05-21 05:26:00|6367.1|6364.1|6368.6|6365.6|6368.6|6365.6|6367.1|6364.1|0
1621574770000|2021-05-21 05:26:10|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|0
1621574780000|2021-05-21 05:26:20|6367.1|6364.1|6367.1|6364.1|6367.1|6364.1|6367.1|6364.1|0
1621574790000|2021-05-21 05:26:30|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|0
1621574810000|2021-05-21 05:26:50|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621574880000|2021-05-21 05:28:00|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6365.8|6362.8|0
1621574910000|2021-05-21 05:28:30|6367.8|6364.8|6368.7|6365.7|6368.7|6365.7|6367.8|6364.8|0
1621574920000|2021-05-21 05:28:40|6368.6|6365.6|6367.2|6364.2|6368.6|6365.6|6367.2|6364.2|0
1621574960000|2021-05-21 05:29:20|6367.1|6364.1|6367.1|6364.1|6367.1|6364.1|6367.1|6364.1|0
1621575000000|2021-05-21 05:30:00|6367.2|6364.2|6367.1|6364.1|6367.2|6364.2|6367.1|6364.1|0
1621575030000|2021-05-21 05:30:30|6367.2|6364.2|6367.1|6364.1|6367.2|6364.2|6367.1|6364.1|0
1621575120000|2021-05-21 05:32:00|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|0
1621575160000|2021-05-21 05:32:40|6367.8|6364.8|6368.7|6365.7|6368.7|6365.7|6367.8|6364.8|0
1621575170000|2021-05-21 05:32:50|6368.6|6365.6|6368.6|6365.6|6368.7|6365.7|6368.6|6365.6|0
1621575180000|2021-05-21 05:33:00|6368.7|6365.7|6368.7|6365.7|6368.7|6365.7|6368.7|6365.7|0
1621575190000|2021-05-21 05:33:10|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|6368.6|6365.6|0
1621575210000|2021-05-21 05:33:30|6368.7|6365.7|6368.7|6365.7|6368.7|6365.7|6368.7|6365.7|0
1621575270000|2021-05-21 05:34:30|6368.1|6365.1|6367.2|6364.2|6368.1|6365.1|6367.2|6364.2|0
1621575280000|2021-05-21 05:34:40|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621575290000|2021-05-21 05:34:50|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|6367.2|6364.2|0
1621575300000|2021-05-21 05:35:00|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|6367.3|6364.3|0
1621575330000|2021-05-21 05:35:30|6367.2|6364.2|6366.5|6363.5|6367.2|6364.2|6365.8|6362.8|0
1621575340000|2021-05-21 05:35:40|6366.7|6363.7|6365.7|6362.7|6367.2|6364.2|6365.7|6362.7|0
1621575350000|2021-05-21 05:35:50|6366.2|6363.2|6367.1|6364.1|6367.1|6364.1|6366.2|6363.2|0
1621575360000|2021-05-21 05:36:00|6366.4|6363.4|6366.4|6363.4|6366.4|6363.4|6366.4|6363.4|0
1621575370000|2021-05-21 05:36:10|6366.1|6363.1|6367.1|6364.1|6367.1|6364.1|6365.7|6362.7|0
1621575380000|2021-05-21 05:36:20|6366.4|6363.4|6367.1|6364.1|6367.1|6364.1|6366.4|6363.4|0
1621575390000|2021-05-21 05:36:30|6366.5|6363.5|6365.7|6362.7|6366.5|6363.5|6365.7|6362.7|0
1621575400000|2021-05-21 05:36:40|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|6365.6|6362.6|0
1621575410000|2021-05-21 05:36:50|6365.5|6362.5|6365.5|6362.5|6365.6|6362.6|6365.5|6362.5|0
1621575460000|2021-05-21 05:37:40|6365.4|6362.4|6364|6361|6365.4|6362.4|6364|6361|0
1621575470000|2021-05-21 05:37:50|6363.9|6360.9|6363.9|6360.9|6363.9|6360.9|6363.9|6360.9|0
1621575480000|2021-05-21 05:38:00|6364|6361|6364|6361|6364|6361|6364|6361|0
1621575490000|2021-05-21 05:38:10|6364.5|6361.5|6365.4|6362.4|6365.4|6362.4|6364.5|6361.5|0
1621575500000|2021-05-21 05:38:20|6364|6361|6364|6361|6364|6361|6364|6361|0
1621575510000|2021-05-21 05:38:30|6363.9|6360.9|6363.9|6360.9|6363.9|6360.9|6363.9|6360.9|0
1621575530000|2021-05-21 05:38:50|6364|6361|6364|6361|6364|6361|6364|6361|0
1621575540000|2021-05-21 05:39:00|6364.1|6361.1|6365.5|6362.5|6365.5|6362.5|6364|6361|0
1621575560000|2021-05-21 05:39:20|6365.4|6362.4|6365.4|6362.4|6365.4|6362.4|6365.4|6362.4|0
1621575570000|2021-05-21 05:39:30|6365.1|6362.1|6364.1|6361.1|6365.4|6362.4|6364|6361|0
1621575590000|2021-05-21 05:39:50|6364|6361|6364|6361|6364|6361|6364|6361|0
1621575600000|2021-05-21 05:40:00|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|6364|6361|0
1621575610000|2021-05-21 05:40:10|6364.3|6361.3|6365.5|6362.5|6365.5|6362.5|6364.3|6361.3|0
1621575620000|2021-05-21 05:40:20|6364.9|6361.9|6364.1|6361.1|6364.9|6361.9|6364.1|6361.1|0
1621575630000|2021-05-21 05:40:30|6364|6361|6364.1|6361.1|6364.1|6361.1|6364|6361|0
1621575640000|2021-05-21 05:40:40|6364|6361|6364.1|6361.1|6364.1|6361.1|6364|6361|0
1621575660000|2021-05-21 05:41:00|6364|6361|6364|6361|6364|6361|6364|6361|0
1621575670000|2021-05-21 05:41:10|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|0
1621575680000|2021-05-21 05:41:20|6364.4|6361.4|6365.5|6362.5|6365.5|6362.5|6364.4|6361.4|0
1621575700000|2021-05-21 05:41:40|6364.9|6361.9|6364|6361|6364.9|6361.9|6364|6361|0
1621575720000|2021-05-21 05:42:00|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|6364.1|6361.1|0
1621575730000|2021-05-21 05:42:10|6364|6361|6364|6361|6364|6361|6364|6361|0
1621575740000|2021-05-21 05:42:20|6363.4|6360.4|6364|6361|6364|6361|6362.5|6359.5|0
1621575750000|2021-05-21 05:42:30|6363.7|6360.7|6364|6361|6364|6361|6363.3|6360.3|0
1621575760000|2021-05-21 05:42:40|6363.4|6360.4|6362.6|6359.6|6363.4|6360.4|6362.5|6359.5|0
1621575770000|2021-05-21 05:42:50|6362.5|6359.5|6362.5|6359.5|6362.5|6359.5|6362.5|6359.5|0
1621575840000|2021-05-21 05:44:00|6362.4|6359.4|6362.4|6359.4|6362.4|6359.4|6362.4|6359.4|0
1621575870000|2021-05-21 05:44:30|6361|6358|6361|6358|6361|6358|6361|6358|0
1621575880000|2021-05-21 05:44:40|6360.9|6357.9|6360.9|6357.9|6360.9|6357.9|6360.9|6357.9|0
1621575910000|2021-05-21 05:45:10|6361|6358|6361|6358|6361|6358|6360.9|6357.9|0
1621575920000|2021-05-21 05:45:20|6361.6|6358.6|6362.4|6359.4|6362.4|6359.4|6361.6|6358.6|0
1621575930000|2021-05-21 05:45:30|6361.8|6358.8|6360.9|6357.9|6361.8|6358.8|6360.9|6357.9|0
1621575940000|2021-05-21 05:45:40|6360.4|6357.4|6359.5|6356.5|6360.4|6357.4|6359.5|6356.5|0
1621575950000|2021-05-21 05:45:50|6359.6|6356.6|6359.6|6356.6|6359.6|6356.6|6359.5|6356.5|0
1621575960000|2021-05-21 05:46:00|6359.5|6356.5|6359.5|6356.5|6359.5|6356.5|6359.5|6356.5|0
1621576040000|2021-05-21 05:47:20|6360.1|6357.1|6360.9|6357.9|6360.9|6357.9|6360.1|6357.1|0
1621576110000|2021-05-21 05:48:30|6361|6358|6361|6358|6361|6358|6360.9|6357.9|0
1621576140000|2021-05-21 05:49:00|6360.9|6357.9|6361|6358|6361|6358|6360.9|6357.9|0
1621576170000|2021-05-21 05:49:30|6362.2|6359.2|6362.2|6359.2|6362.2|6359.2|6362.2|6359.2|0
1621576240000|2021-05-21 05:50:40|6362.1|6359.1|6362.1|6359.1|6362.1|6359.1|6362.1|6359.1|0
1621576250000|2021-05-21 05:50:50|6360.7|6357.7|6362.1|6359.1|6362.1|6359.1|6360.7|6357.7|0
1621576260000|2021-05-21 05:51:00|6361.8|6358.8|6360.6|6357.6|6361.8|6358.8|6360.6|6357.6|0
1621576280000|2021-05-21 05:51:20|6360.7|6357.7|6360.6|6357.6|6360.7|6357.7|6360.6|6357.6|0
1621576290000|2021-05-21 05:51:30|6360.7|6357.7|6360.6|6357.6|6360.7|6357.7|6360.6|6357.6|0
1621576320000|2021-05-21 05:52:00|6360.5|6357.5|6360.5|6357.5|6360.6|6357.6|6360.5|6357.5|0
1621576330000|2021-05-21 05:52:10|6360.6|6357.6|6360.6|6357.6|6360.6|6357.6|6359.1|6356.1|0
1621576350000|2021-05-21 05:52:30|6360.3|6357.3|6360.6|6357.6|6360.6|6357.6|6359.9|6356.9|0
1621576380000|2021-05-21 05:53:00|6360.5|6357.5|6360.6|6357.6|6360.6|6357.6|6360.5|6357.5|0
1621576500000|2021-05-21 05:55:00|6360.5|6357.5|6360.5|6357.5|6360.6|6357.6|6360.5|6357.5|0
1621576510000|2021-05-21 05:55:10|6360.6|6357.6|6360.6|6357.6|6360.6|6357.6|6360.5|6357.5|0
1621576550000|2021-05-21 05:55:50|6360.7|6357.7|6360.6|6357.6|6360.7|6357.7|6360.6|6357.6|0
1621576560000|2021-05-21 05:56:00|6360.7|6357.7|6362.1|6359.1|6362.1|6359.1|6360.6|6357.6|0
1621576620000|2021-05-21 05:57:00|6362.2|6359.2|6362.2|6359.2|6362.2|6359.2|6362.2|6359.2|0
1621576630000|2021-05-21 05:57:10|6362.1|6359.1|6363.6|6360.6|6363.6|6360.6|6362.1|6359.1|0
1621576640000|2021-05-21 05:57:20|6363.5|6360.5|6363.5|6360.5|6363.6|6360.6|6363.5|6360.5|0
1621576660000|2021-05-21 05:57:40|6363.2|6360.2|6362.7|6359.7|6363.5|6360.5|6362.7|6359.7|0
1621576680000|2021-05-21 05:58:00|6363|6360|6362|6359|6363.4|6360.4|6362|6359|0
1621576700000|2021-05-21 05:58:20|6362.1|6359.1|6362.1|6359.1|6362.1|6359.1|6362.1|6359.1|0
1621576730000|2021-05-21 05:58:50|6362.2|6359.2|6362.2|6359.2|6362.2|6359.2|6362.2|6359.2|0
1621576740000|2021-05-21 05:59:00|6362.7|6359.7|6363.6|6360.6|6363.6|6360.6|6362.7|6359.7|0
1621576750000|2021-05-21 05:59:10|6362.6|6359.6|6362.6|6359.6|6362.6|6359.6|6362.6|6359.6|0
1621576770000|2021-05-21 05:59:30|6361.6|6358.6|6361.6|6358.6|6361.6|6358.6|6361.6|6358.6|0
1621576780000|2021-05-21 05:59:40|6361.4|6358.4|6360.6|6357.6|6361.6|6358.6|6360.6|6357.6|0
1621576790000|2021-05-21 05:59:50|6360.1|6357.1|6359.2|6356.2|6360.1|6357.1|6359.2|6356.2|0
1621576800000|2021-05-21 06:00:00|6359.1|6356.1|6358.3|6356.3|6359.7|6356.6|6358.3|6354.6|38
1621576810000|2021-05-21 06:00:10|6358.1|6356.1|6357.1|6355.1|6358.1|6356.1|6356.1|6354.1|22
1621576820000|2021-05-21 06:00:20|6357.6|6355.6|6358.6|6356.6|6358.6|6356.6|6357.6|6355.6|43
1621576830000|2021-05-21 06:00:30|6359.6|6357.6|6360.6|6358.6|6360.6|6358.6|6359.6|6357.6|21
1621576840000|2021-05-21 06:00:40|6360.8|6358.8|6361.8|6359.8|6361.8|6359.8|6360.8|6358.8|15
1621576850000|2021-05-21 06:00:50|6362.1|6360.1|6362.3|6360.3|6362.6|6360.6|6362.1|6360.1|19
1621576860000|2021-05-21 06:01:00|6362.6|6360.6|6362.3|6360.3|6362.6|6360.6|6361.3|6359.3|32
1621576870000|2021-05-21 06:01:10|6362.6|6360.6|6365.3|6363.3|6365.3|6363.3|6362.6|6360.6|31
1621576880000|2021-05-21 06:01:20|6365.1|6363.1|6364.3|6362.3|6365.1|6363.1|6364.3|6362.3|35
1621576890000|2021-05-21 06:01:30|6364.1|6362.1|6362.3|6360.3|6364.3|6362.3|6362.3|6360.3|5
1621576900000|2021-05-21 06:01:40|6362.1|6360.1|6362.8|6360.8|6362.8|6360.8|6361.8|6359.8|4
1621576910000|2021-05-21 06:01:50|6363.1|6361.1|6363.1|6361.1|6363.1|6361.1|6362.8|6360.8|1
1621576920000|2021-05-21 06:02:00|6363.3|6361.3|6363.8|6361.8|6363.8|6361.8|6362.8|6360.8|18
1621576930000|2021-05-21 06:02:10|6363.6|6361.6|6363.1|6361.1|6363.6|6361.6|6362.8|6360.8|1
1621576940000|2021-05-21 06:02:20|6362.8|6360.8|6362.1|6360.1|6362.8|6360.8|6362.1|6360.1|1
1621576950000|2021-05-21 06:02:30|||||||||1
1621576960000|2021-05-21 06:02:40|6361.8|6359.8|6361.8|6359.8|6362.1|6360.1|6361.8|6359.8|7
1621576970000|2021-05-21 06:02:50|6362.1|6360.1|6362.3|6360.3|6362.3|6360.3|6362.1|6360.1|1
1621576980000|2021-05-21 06:03:00|6362.6|6360.6|6362.6|6360.6|6362.6|6360.6|6362.6|6360.6|6
1621576990000|2021-05-21 06:03:10|6363.1|6361.1|6363.1|6361.1|6363.3|6361.3|6362.6|6360.6|12
1621577000000|2021-05-21 06:03:20|6362.8|6360.8|6362.8|6360.8|6362.8|6360.8|6362.8|6360.8|0
1621577010000|2021-05-21 06:03:30|6363.1|6361.1|6362.8|6360.8|6363.1|6361.1|6362.8|6360.8|2
1621577020000|2021-05-21 06:03:40|6362.6|6360.6|6363.1|6361.1|6363.1|6361.1|6362.6|6360.6|8
1621577030000|2021-05-21 06:03:50|6363.3|6361.3|6363.8|6361.8|6364.1|6362.1|6363.1|6361.1|7
1621577040000|2021-05-21 06:04:00|6363.6|6361.6|6363.8|6361.8|6363.8|6361.8|6363.6|6361.6|0
1621577050000|2021-05-21 06:04:10|6364.6|6362.6|6364.1|6362.1|6364.6|6362.6|6364.1|6362.1|14
1621577060000|2021-05-21 06:04:20|6364.3|6362.3|6363.8|6361.8|6364.3|6362.3|6363.8|6361.8|1
1621577090000|2021-05-21 06:04:50|6363.6|6361.6|6363.6|6361.6|6363.8|6361.8|6363.6|6361.6|0
1621577100000|2021-05-21 06:05:00|6363.8|6361.8|6364.3|6362.3|6364.6|6362.6|6363.8|6361.8|12
1621577110000|2021-05-21 06:05:10|||||||||2
1621577120000|2021-05-21 06:05:20|6364.1|6362.1|6364.1|6362.1|6364.3|6362.3|6364.1|6362.1|1
1621577130000|2021-05-21 06:05:30|6364.3|6362.3|6364.3|6362.3|6364.3|6362.3|6364.3|6362.3|0
1621577150000|2021-05-21 06:05:50|||||||||3
1621577170000|2021-05-21 06:06:10|6364.6|6362.6|6365.8|6363.8|6365.8|6363.8|6364.6|6362.6|8
1621577190000|2021-05-21 06:06:30|6366.1|6364.1|6366.1|6364.1|6366.1|6364.1|6366.1|6364.1|0
1621577200000|2021-05-21 06:06:40|6365.8|6363.8|6365.1|6363.1|6365.8|6363.8|6365.1|6363.1|18
1621577210000|2021-05-21 06:06:50|6365.3|6363.3|6365.3|6363.3|6365.3|6363.3|6365.1|6363.1|1
1621577220000|2021-05-21 06:07:00|6364.6|6362.6|6364.6|6362.6|6364.6|6362.6|6364.6|6362.6|3
1621577240000|2021-05-21 06:07:20|6364.1|6362.1|6364.1|6362.1|6364.1|6362.1|6364.1|6362.1|3
1621577250000|2021-05-21 06:07:30|6363.8|6361.8|6363.6|6361.6|6363.8|6361.8|6363.6|6361.6|4
1621577280000|2021-05-21 06:08:00|6363.1|6361.1|6362.6|6360.6|6363.1|6361.1|6362.6|6360.6|4
1621577290000|2021-05-21 06:08:10|6362.8|6360.8|6362.8|6360.8|6362.8|6360.8|6362.8|6360.8|2
1621577300000|2021-05-21 06:08:20|6363.1|6361.1|6362.6|6360.6|6363.3|6361.3|6362.6|6360.6|4
1621577310000|2021-05-21 06:08:30|6363.1|6361.1|6362.8|6360.8|6363.6|6361.6|6362.3|6360.3|9
1621577320000|2021-05-21 06:08:40|6362.6|6360.6|6361.6|6359.6|6362.6|6360.6|6361.6|6359.6|3
1621577330000|2021-05-21 06:08:50|6361.3|6359.3|6361.3|6359.3|6361.3|6359.3|6361.3|6359.3|1
1621577340000|2021-05-21 06:09:00|6361.6|6359.6|6361.6|6359.6|6361.8|6359.8|6361.6|6359.6|5
1621577350000|2021-05-21 06:09:10|6361.8|6359.8|6361.8|6359.8|6362.6|6360.6|6361.6|6359.6|9
1621577360000|2021-05-21 06:09:20|6362.1|6360.1|6362.1|6360.1|6362.6|6360.6|6362.1|6360.1|2
1621577370000|2021-05-21 06:09:30|6361.8|6359.8|6361.3|6359.3|6361.8|6359.8|6361.3|6359.3|3
1621577380000|2021-05-21 06:09:40|6361.1|6359.1|6361.3|6359.3|6361.3|6359.3|6361.1|6359.1|0
1621577390000|2021-05-21 06:09:50|6361.6|6359.6|6361.3|6359.3|6361.6|6359.6|6361.3|6359.3|1
1621577400000|2021-05-21 06:10:00|6361.6|6359.6|6360.8|6358.8|6361.6|6359.6|6360.8|6358.8|2
1621577410000|2021-05-21 06:10:10|6360.6|6358.6|6360.8|6358.8|6361.1|6359.1|6360.6|6358.6|3
1621577420000|2021-05-21 06:10:20|6360.6|6358.6|6360.6|6358.6|6360.6|6358.6|6360.6|6358.6|0
1621577430000|2021-05-21 06:10:30|6360.3|6358.3|6359.8|6357.8|6360.3|6358.3|6359.8|6357.8|7
1621577440000|2021-05-21 06:10:40|6359.6|6357.6|6359.3|6357.3|6359.6|6357.6|6359.3|6357.3|2
1621577450000|2021-05-21 06:10:50|6359.6|6357.6|6360.1|6358.1|6360.1|6358.1|6359.6|6357.6|0
1621577460000|2021-05-21 06:11:00|6359.8|6357.8|6360.3|6358.3|6360.3|6358.3|6359.8|6357.8|4
1621577470000|2021-05-21 06:11:10|6360.6|6358.6|6360.8|6358.8|6360.8|6358.8|6360.6|6358.6|0
1621577480000|2021-05-21 06:11:20|6360.6|6358.6|6360.8|6358.8|6361.1|6359.1|6360.3|6358.3|2
1621577490000|2021-05-21 06:11:30|6360.6|6358.6|6360.3|6358.3|6360.6|6358.6|6360.3|6358.3|0
1621577500000|2021-05-21 06:11:40|6360.6|6358.6|6360.6|6358.6|6360.8|6358.8|6360.6|6358.6|0
1621577510000|2021-05-21 06:11:50|6360.3|6358.3|6360.3|6358.3|6360.3|6358.3|6360.3|6358.3|0
1621577520000|2021-05-21 06:12:00|6360.1|6358.1|6359.3|6357.3|6360.1|6358.1|6359.3|6357.3|9
1621577530000|2021-05-21 06:12:10|6359.1|6357.1|6357.8|6355.8|6359.1|6357.1|6357.8|6355.8|5
1621577550000|2021-05-21 06:12:30|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|0
1621577560000|2021-05-21 06:12:40|6357.8|6355.8|6358.1|6356.1|6358.3|6356.3|6357.6|6355.6|4
1621577570000|2021-05-21 06:12:50|6357.8|6355.8|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|1
1621577580000|2021-05-21 06:13:00|6357.8|6355.8|6358.1|6356.1|6358.6|6356.6|6357.8|6355.8|3
1621577590000|2021-05-21 06:13:10|6358.3|6356.3|6358.6|6356.6|6358.6|6356.6|6358.1|6356.1|3
1621577600000|2021-05-21 06:13:20|6359.1|6357.1|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|2
1621577610000|2021-05-21 06:13:30|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|1
1621577620000|2021-05-21 06:13:40|6359.1|6357.1|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|2
1621577630000|2021-05-21 06:13:50|6359.8|6357.8|6359.6|6357.6|6359.8|6357.8|6359.6|6357.6|10
1621577640000|2021-05-21 06:14:00|6359.3|6357.3|6358.8|6356.8|6359.3|6357.3|6358.8|6356.8|2
1621577650000|2021-05-21 06:14:10|6359.1|6357.1|6359.8|6357.8|6359.8|6357.8|6359.1|6357.1|0
1621577670000|2021-05-21 06:14:30|6360.1|6358.1|6359.6|6357.6|6360.1|6358.1|6359.6|6357.6|0
1621577680000|2021-05-21 06:14:40|6359.3|6357.3|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|3
1621577690000|2021-05-21 06:14:50|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|0
1621577700000|2021-05-21 06:15:00|6359.1|6357.1|6359.3|6357.3|6359.3|6357.3|6358.8|6356.8|4
1621577710000|2021-05-21 06:15:10|6359.6|6357.6|6360.3|6358.3|6360.6|6358.6|6359.6|6357.6|0
1621577720000|2021-05-21 06:15:20|||||||||1
1621577730000|2021-05-21 06:15:30|6360.6|6358.6|6361.8|6359.8|6361.8|6359.8|6360.6|6358.6|2
1621577740000|2021-05-21 06:15:40|6361.6|6359.6|6361.6|6359.6|6361.6|6359.6|6361.6|6359.6|1
1621577750000|2021-05-21 06:15:50|6361.8|6359.8|6361.8|6359.8|6361.8|6359.8|6361.8|6359.8|1
1621577760000|2021-05-21 06:16:00|6362.1|6360.1|6362.1|6360.1|6362.3|6360.3|6362.1|6360.1|2
1621577770000|2021-05-21 06:16:10|6362.3|6360.3|6361.8|6359.8|6362.6|6360.6|6361.8|6359.8|5
1621577790000|2021-05-21 06:16:30|6362.1|6360.1|6361.6|6359.6|6362.1|6360.1|6361.6|6359.6|2
1621577810000|2021-05-21 06:16:50|6361.3|6359.3|6360.8|6358.8|6361.3|6359.3|6360.8|6358.8|4
1621577820000|2021-05-21 06:17:00|6361.1|6359.1|6360.8|6358.8|6361.1|6359.1|6360.6|6358.6|2
1621577840000|2021-05-21 06:17:20|6361.1|6359.1|6361.3|6359.3|6361.6|6359.6|6361.1|6359.1|0
1621577850000|2021-05-21 06:17:30|6361.1|6359.1|6361.3|6359.3|6361.3|6359.3|6361.1|6359.1|0
1621577860000|2021-05-21 06:17:40|6361.6|6359.6|6361.6|6359.6|6361.8|6359.8|6361.6|6359.6|0
1621577870000|2021-05-21 06:17:50|6360.8|6358.8|6360.8|6358.8|6361.1|6359.1|6360.8|6358.8|2
1621577880000|2021-05-21 06:18:00|6360.6|6358.6|6360.6|6358.6|6360.6|6358.6|6360.6|6358.6|3
1621577890000|2021-05-21 06:18:10|6360.3|6358.3|6359.8|6357.8|6360.3|6358.3|6359.6|6357.6|6
1621577900000|2021-05-21 06:18:20|6360.1|6358.1|6359.6|6357.6|6360.1|6358.1|6359.6|6357.6|2
1621577940000|2021-05-21 06:19:00|6359.3|6357.3|6358.3|6356.3|6359.3|6357.3|6358.1|6356.1|12
1621577960000|2021-05-21 06:19:20|6358.6|6356.6|6359.1|6357.1|6359.1|6357.1|6358.6|6356.6|2
1621577980000|2021-05-21 06:19:40|6359.3|6357.3|6359.1|6357.1|6359.8|6357.8|6358.8|6356.8|2
1621577990000|2021-05-21 06:19:50|6358.8|6356.8|6358.6|6356.6|6358.8|6356.8|6358.6|6356.6|0
1621578000000|2021-05-21 06:20:00|6358.8|6356.8|6359.1|6357.1|6359.1|6357.1|6358.8|6356.8|3
1621578010000|2021-05-21 06:20:10|6359.3|6357.3|6357.6|6355.6|6359.3|6357.3|6357.6|6355.6|8
1621578020000|2021-05-21 06:20:20|6357.8|6355.8|6357.3|6355.3|6357.8|6355.8|6357.3|6355.3|3
1621578030000|2021-05-21 06:20:30|6357.6|6355.6|6357.3|6355.3|6358.3|6356.3|6357.3|6355.3|8
1621578040000|2021-05-21 06:20:40|6357.6|6355.6|6358.3|6356.3|6358.3|6356.3|6357.6|6355.6|0
1621578050000|2021-05-21 06:20:50|6358.1|6356.1|6358.3|6356.3|6358.3|6356.3|6358.1|6356.1|0
1621578060000|2021-05-21 06:21:00|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|1
1621578070000|2021-05-21 06:21:10|6358.3|6356.3|6358.3|6356.3|6358.3|6356.3|6358.1|6356.1|0
1621578080000|2021-05-21 06:21:20|6358.1|6356.1|6357.8|6355.8|6358.1|6356.1|6357.6|6355.6|3
1621578110000|2021-05-21 06:21:50|6358.1|6356.1|6358.6|6356.6|6358.6|6356.6|6358.1|6356.1|1
1621578120000|2021-05-21 06:22:00|6358.3|6356.3|6358.6|6356.6|6358.6|6356.6|6358.3|6356.3|1
1621578140000|2021-05-21 06:22:20|6358.8|6356.8|6358.1|6356.1|6358.8|6356.8|6358.1|6356.1|2
1621578150000|2021-05-21 06:22:30|6357.8|6355.8|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|3
1621578160000|2021-05-21 06:22:40|6358.3|6356.3|6358.8|6356.8|6358.8|6356.8|6358.3|6356.3|2
1621578170000|2021-05-21 06:22:50|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|0
1621578180000|2021-05-21 06:23:00|6358.8|6356.8|6358.1|6356.1|6358.8|6356.8|6358.1|6356.1|4
1621578190000|2021-05-21 06:23:10|6358.3|6356.3|6358.3|6356.3|6358.3|6356.3|6358.3|6356.3|3
1621578200000|2021-05-21 06:23:20|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.6|6356.6|0
1621578220000|2021-05-21 06:23:40|6358.6|6356.6|6358.1|6356.1|6358.6|6356.6|6358.1|6356.1|3
1621578230000|2021-05-21 06:23:50|6358.3|6356.3|6357.8|6355.8|6358.3|6356.3|6357.8|6355.8|1
1621578240000|2021-05-21 06:24:00|6357.6|6355.6|6357.3|6355.3|6357.8|6355.8|6357.1|6355.1|3
1621578260000|2021-05-21 06:24:20|6357.1|6355.1|6356.8|6354.8|6357.3|6355.3|6356.8|6354.8|2
1621578270000|2021-05-21 06:24:30|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|6356.6|6354.6|3
1621578280000|2021-05-21 06:24:40|6356.3|6354.3|6356.3|6354.3|6356.8|6354.8|6356.3|6354.3|0
1621578290000|2021-05-21 06:24:50|6356.6|6354.6|6356.3|6354.3|6356.8|6354.8|6356.3|6354.3|1
1621578300000|2021-05-21 06:25:00|6356.6|6354.6|6357.3|6355.3|6357.3|6355.3|6356.6|6354.6|2
1621578310000|2021-05-21 06:25:10|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|0
1621578320000|2021-05-21 06:25:20|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|1
1621578330000|2021-05-21 06:25:30|6357.3|6355.3|6356.6|6354.6|6357.3|6355.3|6356.6|6354.6|2
1621578340000|2021-05-21 06:25:40|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|2
1621578350000|2021-05-21 06:25:50|6357.1|6355.1|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|1
1621578360000|2021-05-21 06:26:00|6356.8|6354.8|6356.1|6354.1|6356.8|6354.8|6356.1|6354.1|4
1621578370000|2021-05-21 06:26:10|6356.3|6354.3|6356.8|6354.8|6356.8|6354.8|6356.3|6354.3|4
1621578390000|2021-05-21 06:26:30|6357.1|6355.1|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|0
1621578400000|2021-05-21 06:26:40|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|3
1621578410000|2021-05-21 06:26:50|6357.1|6355.1|6357.1|6355.1|6357.1|6355.1|6356.8|6354.8|5
1621578420000|2021-05-21 06:27:00|||||||||1
1621578430000|2021-05-21 06:27:10|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|6356.8|6354.8|2
1621578440000|2021-05-21 06:27:20|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|0
1621578450000|2021-05-21 06:27:30|6357.1|6355.1|6357.1|6355.1|6357.3|6355.3|6357.1|6355.1|0
1621578460000|2021-05-21 06:27:40|6357.3|6355.3|6356.8|6354.8|6357.3|6355.3|6356.8|6354.8|2
1621578470000|2021-05-21 06:27:50|6357.1|6355.1|6357.3|6355.3|6357.3|6355.3|6357.1|6355.1|2
1621578480000|2021-05-21 06:28:00|6356.8|6354.8|6357.8|6355.8|6357.8|6355.8|6356.8|6354.8|1
1621578500000|2021-05-21 06:28:20|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|0
1621578510000|2021-05-21 06:28:30|6357.3|6355.3|6357.1|6355.1|6357.3|6355.3|6356.8|6354.8|1
1621578520000|2021-05-21 06:28:40|6357.6|6355.6|6357.6|6355.6|6357.8|6355.8|6357.6|6355.6|3
1621578540000|2021-05-21 06:29:00|6357.8|6355.8|6357.3|6355.3|6357.8|6355.8|6357.3|6355.3|2
1621578580000|2021-05-21 06:29:40|6357.6|6355.6|6357.8|6355.8|6357.8|6355.8|6357.6|6355.6|1
1621578590000|2021-05-21 06:29:50|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|6357.6|6355.6|0
1621578600000|2021-05-21 06:30:00|6357.1|6355.1|6358.6|6356.6|6358.6|6356.6|6357.1|6355.1|16
1621578610000|2021-05-21 06:30:10|6358.8|6356.8|6358.8|6356.8|6359.1|6357.1|6358.3|6356.3|10
1621578630000|2021-05-21 06:30:30|6359.6|6357.6|6359.8|6357.8|6359.8|6357.8|6359.6|6357.6|10
1621578640000|2021-05-21 06:30:40|6359.6|6357.6|6359.8|6357.8|6359.8|6357.8|6359.3|6357.3|3
1621578650000|2021-05-21 06:30:50|6360.1|6358.1|6359.8|6357.8|6360.3|6358.3|6359.8|6357.8|2
1621578660000|2021-05-21 06:31:00|6360.1|6358.1|6358.8|6356.8|6360.6|6358.6|6358.6|6356.6|6
1621578680000|2021-05-21 06:31:20|6359.1|6357.1|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|0
1621578690000|2021-05-21 06:31:30|6359.1|6357.1|6358.6|6356.6|6359.1|6357.1|6358.3|6356.3|2
1621578700000|2021-05-21 06:31:40|6358.3|6356.3|6358.1|6356.1|6358.3|6356.3|6357.8|6355.8|3
1621578710000|2021-05-21 06:31:50|6358.3|6356.3|6357.8|6355.8|6358.3|6356.3|6357.8|6355.8|0
1621578720000|2021-05-21 06:32:00|6358.1|6356.1|6358.8|6356.8|6358.8|6356.8|6358.1|6356.1|2
1621578730000|2021-05-21 06:32:10|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.6|6356.6|0
1621578740000|2021-05-21 06:32:20|6359.1|6357.1|6358.8|6356.8|6359.1|6357.1|6358.8|6356.8|1
1621578750000|2021-05-21 06:32:30|6359.1|6357.1|6359.3|6357.3|6359.6|6357.6|6359.1|6357.1|0
1621578770000|2021-05-21 06:32:50|6359.1|6357.1|6359.6|6357.6|6359.6|6357.6|6359.1|6357.1|0
1621578780000|2021-05-21 06:33:00|||||||||1
1621578790000|2021-05-21 06:33:10|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|2
1621578810000|2021-05-21 06:33:30|6359.6|6357.6|6359.3|6357.3|6360.1|6358.1|6359.3|6357.3|1
1621578820000|2021-05-21 06:33:40|6359.8|6357.8|6359.8|6357.8|6359.8|6357.8|6359.8|6357.8|0
1621578830000|2021-05-21 06:33:50|6359.6|6357.6|6358.3|6356.3|6359.6|6357.6|6358.3|6356.3|4
1621578840000|2021-05-21 06:34:00|6358.1|6356.1|6357.8|6355.8|6358.3|6356.3|6357.8|6355.8|2
1621578850000|2021-05-21 06:34:10|6358.1|6356.1|6358.3|6356.3|6358.3|6356.3|6358.1|6356.1|2
1621578860000|2021-05-21 06:34:20|6358.1|6356.1|6358.3|6356.3|6358.3|6356.3|6358.1|6356.1|0
1621578870000|2021-05-21 06:34:30|||||||||1
1621578880000|2021-05-21 06:34:40|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.3|6356.3|1
1621578890000|2021-05-21 06:34:50|6359.1|6357.1|6358.8|6356.8|6359.1|6357.1|6358.8|6356.8|0
1621578900000|2021-05-21 06:35:00|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|6359.1|6357.1|1
1621578910000|2021-05-21 06:35:10|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|0
1621578920000|2021-05-21 06:35:20|6359.1|6357.1|6359.1|6357.1|6359.3|6357.3|6359.1|6357.1|0
1621578940000|2021-05-21 06:35:40|6358.8|6356.8|6358.8|6356.8|6358.8|6356.8|6358.8|6356.8|1
1621578950000|2021-05-21 06:35:50|6359.1|6357.1|6358.6|6356.6|6359.1|6357.1|6358.3|6356.3|0
1621578960000|2021-05-21 06:36:00|6358.8|6356.8|6358.8|6356.8|6358.8|6356.8|6358.6|6356.6|5
1621578970000|2021-05-21 06:36:10|6359.1|6357.1|6358.8|6356.8|6359.1|6357.1|6358.8|6356.8|0
1621578990000|2021-05-21 06:36:30|6358.6|6356.6|6358.3|6356.3|6358.6|6356.6|6358.3|6356.3|1
1621579000000|2021-05-21 06:36:40|6358.6|6356.6|6358.6|6356.6|6358.8|6356.8|6358.6|6356.6|0
1621579020000|2021-05-21 06:37:00|6358.3|6356.3|6358.1|6356.1|6358.3|6356.3|6358.1|6356.1|5
1621579030000|2021-05-21 06:37:10|6358.3|6356.3|6358.3|6356.3|6358.3|6356.3|6358.3|6356.3|2
1621579040000|2021-05-21 06:37:20|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|0
1621579050000|2021-05-21 06:37:30|6358.3|6356.3|6358.3|6356.3|6358.3|6356.3|6358.3|6356.3|0
1621579060000|2021-05-21 06:37:40|6358.1|6356.1|6357.8|6355.8|6358.1|6356.1|6357.8|6355.8|2
1621579070000|2021-05-21 06:37:50|6358.1|6356.1|6358.3|6356.3|6358.3|6356.3|6358.1|6356.1|2
1621579080000|2021-05-21 06:38:00|6358.1|6356.1|6358.1|6356.1|6358.1|6356.1|6357.8|6355.8|0
1621579090000|2021-05-21 06:38:10|6358.3|6356.3|6358.3|6356.3|6358.6|6356.6|6358.3|6356.3|2
1621579100000|2021-05-21 06:38:20|6358.1|6356.1|6358.3|6356.3|6358.6|6356.6|6358.1|6356.1|2
1621579120000|2021-05-21 06:38:40|6358.1|6356.1|6357.8|6355.8|6358.1|6356.1|6357.8|6355.8|0
1621579140000|2021-05-21 06:39:00|6358.1|6356.1|6358.3|6356.3|6358.3|6356.3|6357.8|6355.8|1
1621579150000|2021-05-21 06:39:10|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.6|6356.6|0
1621579160000|2021-05-21 06:39:20|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.6|6356.6|1
1621579170000|2021-05-21 06:39:30|6358.6|6356.6|6358.3|6356.3|6358.6|6356.6|6357.8|6355.8|1
1621579180000|2021-05-21 06:39:40|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.6|6356.6|1
1621579190000|2021-05-21 06:39:50|6359.1|6357.1|6358.8|6356.8|6359.1|6357.1|6358.8|6356.8|1
1621579200000|2021-05-21 06:40:00|6358.6|6356.6|6358.6|6356.6|6358.8|6356.8|6358.6|6356.6|0
1621579210000|2021-05-21 06:40:10|6358.3|6356.3|6357.8|6355.8|6358.3|6356.3|6357.6|6355.6|1
1621579220000|2021-05-21 06:40:20|6358.1|6356.1|6357.8|6355.8|6358.3|6356.3|6357.8|6355.8|0
1621579230000|2021-05-21 06:40:30|6358.1|6356.1|6357.8|6355.8|6358.1|6356.1|6357.8|6355.8|1
1621579240000|2021-05-21 06:40:40|6357.6|6355.6|6358.1|6356.1|6358.6|6356.6|6357.6|6355.6|13
1621579250000|2021-05-21 06:40:50|6358.6|6356.6|6358.8|6356.8|6358.8|6356.8|6358.1|6356.1|9
1621579260000|2021-05-21 06:41:00|6359.1|6357.1|6359.6|6357.6|6359.6|6357.6|6358.8|6356.8|10
1621579270000|2021-05-21 06:41:10|6360.1|6358.1|6359.8|6357.8|6360.1|6358.1|6359.6|6357.6|10
1621579280000|2021-05-21 06:41:20|6359.6|6357.6|6359.8|6357.8|6359.8|6357.8|6359.3|6357.3|0
1621579290000|2021-05-21 06:41:30|6359.6|6357.6|6359.3|6357.3|6359.8|6357.8|6359.3|6357.3|0
1621579300000|2021-05-21 06:41:40|6359.6|6357.6|6359.8|6357.8|6359.8|6357.8|6359.6|6357.6|0
1621579310000|2021-05-21 06:41:50|6359.6|6357.6|6359.3|6357.3|6359.6|6357.6|6359.3|6357.3|1
1621579320000|2021-05-21 06:42:00|||||||||1
1621579330000|2021-05-21 06:42:10|6359.1|6357.1|6359.3|6357.3|6359.6|6357.6|6359.1|6357.1|2
1621579340000|2021-05-21 06:42:20|6359.6|6357.6|6359.3|6357.3|6360.1|6358.1|6359.3|6357.3|1
1621579350000|2021-05-21 06:42:30|6359.6|6357.6|6359.8|6357.8|6359.8|6357.8|6359.6|6357.6|3
1621579370000|2021-05-21 06:42:50|6359.6|6357.6|6359.8|6357.8|6359.8|6357.8|6359.3|6357.3|0
1621579380000|2021-05-21 06:43:00|6359.6|6357.6|6359.8|6357.8|6359.8|6357.8|6359.3|6357.3|3
1621579390000|2021-05-21 06:43:10|6360.1|6358.1|6359.8|6357.8|6360.1|6358.1|6359.8|6357.8|0
1621579410000|2021-05-21 06:43:30|6360.1|6358.1|6360.1|6358.1|6360.3|6358.3|6359.8|6357.8|0
1621579420000|2021-05-21 06:43:40|6360.3|6358.3|6360.3|6358.3|6360.3|6358.3|6360.3|6358.3|1
1621579430000|2021-05-21 06:43:50|6360.1|6358.1|6360.1|6358.1|6360.3|6358.3|6360.1|6358.1|0
1621579440000|2021-05-21 06:44:00|6360.3|6358.3|6360.1|6358.1|6360.3|6358.3|6360.1|6358.1|2
1621579450000|2021-05-21 06:44:10|6359.8|6357.8|6359.8|6357.8|6359.8|6357.8|6359.8|6357.8|1
1621579460000|2021-05-21 06:44:20|6360.1|6358.1|6360.1|6358.1|6360.1|6358.1|6360.1|6358.1|0
1621579480000|2021-05-21 06:44:40|6359.8|6357.8|6359.3|6357.3|6359.8|6357.8|6359.3|6357.3|7
1621579490000|2021-05-21 06:44:50|6359.1|6357.1|6358.8|6356.8|6359.1|6357.1|6358.8|6356.8|1
1621579500000|2021-05-21 06:45:00|6359.1|6357.1|6358.8|6356.8|6359.3|6357.3|6358.6|6356.6|7
1621579510000|2021-05-21 06:45:10|6359.1|6357.1|6359.1|6357.1|6359.3|6357.3|6358.8|6356.8|1
1621579520000|2021-05-21 06:45:20|6359.3|6357.3|6359.8|6357.8|6359.8|6357.8|6359.3|6357.3|3
1621579530000|2021-05-21 06:45:30|6360.1|6358.1|6360.3|6358.3|6360.3|6358.3|6359.6|6357.6|17
1621579540000|2021-05-21 06:45:40|6360.1|6358.1|6360.1|6358.1|6360.3|6358.3|6360.1|6358.1|0
1621579550000|2021-05-21 06:45:50|6359.3|6357.3|6359.8|6357.8|6360.1|6358.1|6359.3|6357.3|6
1621579560000|2021-05-21 06:46:00|6360.1|6358.1|6359.6|6357.6|6360.1|6358.1|6359.6|6357.6|1
1621579570000|2021-05-21 06:46:10|6359.3|6357.3|6359.3|6357.3|6359.6|6357.6|6359.3|6357.3|1
1621579580000|2021-05-21 06:46:20|6359.6|6357.6|6359.6|6357.6|6359.6|6357.6|6359.6|6357.6|0
1621579590000|2021-05-21 06:46:30|6359.8|6357.8|6359.8|6357.8|6360.1|6358.1|6359.8|6357.8|1
1621579600000|2021-05-21 06:46:40|6359.6|6357.6|6359.6|6357.6|6359.6|6357.6|6359.6|6357.6|5
1621579610000|2021-05-21 06:46:50|6359.8|6357.8|6359.6|6357.6|6359.8|6357.8|6359.6|6357.6|1
1621579620000|2021-05-21 06:47:00|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|6359.3|6357.3|1
1621579630000|2021-05-21 06:47:10|6359.6|6357.6|6359.8|6357.8|6360.3|6358.3|6359.6|6357.6|6
1621579640000|2021-05-21 06:47:20|6359.6|6357.6|6359.8|6357.8|6359.8|6357.8|6359.3|6357.3|6
1621579650000|2021-05-21 06:47:30|6359.6|6357.6|6359.3|6357.3|6359.6|6357.6|6359.3|6357.3|0
1621579660000|2021-05-21 06:47:40|6359.1|6357.1|6358.8|6356.8|6359.1|6357.1|6358.8|6356.8|0
1621579670000|2021-05-21 06:47:50|6359.1|6357.1|6359.3|6357.3|6359.3|6357.3|6359.1|6357.1|1
1621579680000|2021-05-21 06:48:00|6359.6|6357.6|6359.6|6357.6|6359.8|6357.8|6359.3|6357.3|0
1621579690000|2021-05-21 06:48:10|6359.8|6357.8|6359.8|6357.8|6359.8|6357.8|6359.3|6357.3|3
1621579700000|2021-05-21 06:48:20|6360.1|6358.1|6359.8|6357.8|6360.3|6358.3|6359.6|6357.6|3
1621579720000|2021-05-21 06:48:40|6360.1|6358.1|6360.1|6358.1|6360.3|6358.3|6360.1|6358.1|0
1621579730000|2021-05-21 06:48:50|6360.3|6358.3|6360.8|6358.8|6360.8|6358.8|6360.3|6358.3|1
1621579740000|2021-05-21 06:49:00|6361.1|6359.1|6361.8|6359.8|6361.8|6359.8|6361.1|6359.1|14
1621579750000|2021-05-21 06:49:10|6361.6|6359.6|6361.3|6359.3|6361.6|6359.6|6361.1|6359.1|3
1621579760000|2021-05-21 06:49:20|6361.1|6359.1|6361.3|6359.3|6361.3|6359.3|6361.1|6359.1|0
1621579770000|2021-05-21 06:49:30|6361.1|6359.1|6362.8|6360.8|6362.8|6360.8|6361.1|6359.1|56
1621579780000|2021-05-21 06:49:40|6362.6|6360.6|6363.3|6361.3|6363.6|6361.6|6362.6|6360.6|17
1621579790000|2021-05-21 06:49:50|6363.1|6361.1|6364.1|6362.1|6364.1|6362.1|6362.8|6360.8|4
1621579800000|2021-05-21 06:50:00|6363.8|6361.8|6364.6|6362.6|6364.6|6362.6|6363.6|6361.6|17
1621579810000|2021-05-21 06:50:10|6364.8|6362.8|6364.8|6362.8|6365.1|6363.1|6364.6|6362.6|1
1621579820000|2021-05-21 06:50:20|6364.6|6362.6|6364.3|6362.3|6364.6|6362.6|6364.1|6362.1|3
1621579830000|2021-05-21 06:50:30|6364.6|6362.6|6364.8|6362.8|6365.3|6363.3|6364.6|6362.6|2
1621579840000|2021-05-21 06:50:40|6364.6|6362.6|6365.3|6363.3|6365.3|6363.3|6364.6|6362.6|2
1621579860000|2021-05-21 06:51:00|6365.6|6363.6|6365.6|6363.6|6365.6|6363.6|6365.6|6363.6|2
1621579870000|2021-05-21 06:51:10|6365.3|6363.3|6365.1|6363.1|6365.3|6363.3|6365.1|6363.1|2
1621579880000|2021-05-21 06:51:20|6365.3|6363.3|6365.1|6363.1|6365.3|6363.3|6365.1|6363.1|0
1621579890000|2021-05-21 06:51:30|6364.8|6362.8|6364.8|6362.8|6364.8|6362.8|6364.8|6362.8|0
1621579900000|2021-05-21 06:51:40|6364.3|6362.3|6364.3|6362.3|6364.6|6362.6|6364.3|6362.3|3
1621579910000|2021-05-21 06:51:50|6363.8|6361.8|6364.3|6362.3|6364.6|6362.6|6363.8|6361.8|2
1621579920000|2021-05-21 06:52:00|6364.6|6362.6|6364.3|6362.3|6364.6|6362.6|6364.3|6362.3|2
1621579930000|2021-05-21 06:52:10|6364.1|6362.1|6364.6|6362.6|6364.6|6362.6|6363.6|6361.6|15
1621579940000|2021-05-21 06:52:20|6364.3|6362.3|6364.8|6362.8|6365.1|6363.1|6364.3|6362.3|8
1621579950000|2021-05-21 06:52:30|6365.1|6363.1|6365.1|6363.1|6365.1|6363.1|6365.1|6363.1|0
1621579960000|2021-05-21 06:52:40|6364.8|6362.8|6364.6|6362.6|6365.1|6363.1|6364.6|6362.6|3
1621579970000|2021-05-21 06:52:50|6364.8|6362.8|6365.1|6363.1|6365.1|6363.1|6364.8|6362.8|7
1621579980000|2021-05-21 06:53:00|6365.3|6363.3|6365.8|6363.8|6366.1|6364.1|6365.3|6363.3|11
1621579990000|2021-05-21 06:53:10|6365.6|6363.6|6365.3|6363.3|6365.6|6363.6|6365.3|6363.3|1
1621580000000|2021-05-21 06:53:20|6365.1|6363.1|6364.8|6362.8|6365.1|6363.1|6364.8|6362.8|3
1621580010000|2021-05-21 06:53:30|6364.6|6362.6|6364.6|6362.6|6364.6|6362.6|6364.3|6362.3|8
1621580020000|2021-05-21 06:53:40|6364.3|6362.3|6364.6|6362.6|6364.6|6362.6|6364.3|6362.3|1
1621580030000|2021-05-21 06:53:50|6364.8|6362.8|6364.8|6362.8|6364.8|6362.8|6364.8|6362.8|2
1621580040000|2021-05-21 06:54:00|6365.1|6363.1|6365.1|6363.1|6365.1|6363.1|6365.1|6363.1|1
1621580050000|2021-05-21 06:54:10|6364.8|6362.8|6364.8|6362.8|6364.8|6362.8|6364.8|6362.8|2
1621580060000|2021-05-21 06:54:20|6364.6|6362.6|6364.6|6362.6|6364.6|6362.6|6364.6|6362.6|0
1621580070000|2021-05-21 06:54:30|6364.8|6362.8|6365.3|6363.3|6365.3|6363.3|6364.6|6362.6|3
1621580080000|2021-05-21 06:54:40|6365.1|6363.1|6364.3|6362.3|6365.1|6363.1|6364.3|6362.3|3
1621580090000|2021-05-21 06:54:50|6364.1|6362.1|6364.3|6362.3|6364.3|6362.3|6363.8|6361.8|0
1621580100000|2021-05-21 06:55:00|6364.6|6362.6|6364.1|6362.1|6364.6|6362.6|6364.1|6362.1|1
1621580110000|2021-05-21 06:55:10|6364.3|6362.3|6364.6|6362.6|6364.8|6362.8|6364.3|6362.3|1
1621580120000|2021-05-21 06:55:20|6364.8|6362.8|6365.1|6363.1|6365.1|6363.1|6364.6|6362.6|0
1621580130000|2021-05-21 06:55:30|6364.8|6362.8|6364.8|6362.8|6365.3|6363.3|6364.8|6362.8|1
1621580140000|2021-05-21 06:55:40|6364.6|6362.6|6366.1|6364.1|6366.1|6364.1|6364.6|6362.6|3
1621580150000|2021-05-21 06:55:50|6366.3|6364.3|6366.3|6364.3|6366.3|6364.3|6366.1|6364.1|0
1621580160000|2021-05-21 06:56:00|6366.1|6364.1|6366.3|6364.3|6366.6|6364.6|6366.1|6364.1|5
1621580170000|2021-05-21 06:56:10|6366.6|6364.6|6366.3|6364.3|6366.6|6364.6|6366.3|6364.3|1
1621580180000|2021-05-21 06:56:20|6366.1|6364.1|6365.3|6363.3|6366.1|6364.1|6365.3|6363.3|6
1621580190000|2021-05-21 06:56:30|6365.1|6363.1|6364.8|6362.8|6365.1|6363.1|6364.8|6362.8|40
1621580200000|2021-05-21 06:56:40|6364.6|6362.6|6364.3|6362.3|6364.6|6362.6|6364.3|6362.3|0
1621580210000|2021-05-21 06:56:50|6364.6|6362.6|6364.6|6362.6|6364.6|6362.6|6364.6|6362.6|50
1621580220000|2021-05-21 06:57:00|6364.8|6362.8|6365.8|6363.8|6365.8|6363.8|6364.8|6362.8|8
1621580230000|2021-05-21 06:57:10|6365.6|6363.6|6364.8|6362.8|6365.6|6363.6|6364.8|6362.8|30
1621580240000|2021-05-21 06:57:20|6364.6|6362.6|6364.8|6362.8|6364.8|6362.8|6364.3|6362.3|4
1621580250000|2021-05-21 06:57:30|6365.1|6363.1|6365.3|6363.3|6365.3|6363.3|6365.1|6363.1|0
1621580260000|2021-05-21 06:57:40|6365.6|6363.6|6365.3|6363.3|6365.8|6363.8|6364.8|6362.8|6
1621580270000|2021-05-21 06:57:50|6365.6|6363.6|6365.3|6363.3|6365.6|6363.6|6365.3|6363.3|2
1621580280000|2021-05-21 06:58:00|6365.1|6363.1|6365.1|6363.1|6365.3|6363.3|6365.1|6363.1|2
1621580290000|2021-05-21 06:58:10|6364.6|6362.6|6364.8|6362.8|6365.3|6363.3|6364.6|6362.6|14
1621580300000|2021-05-21 06:58:20|6364.6|6362.6|6366.1|6364.1|6366.1|6364.1|6364.6|6362.6|4
1621580310000|2021-05-21 06:58:30|6365.8|6363.8|6366.6|6364.6|6366.6|6364.6|6365.8|6363.8|3
1621580320000|2021-05-21 06:58:40|6366.3|6364.3|6366.6|6364.6|6366.8|6364.8|6366.1|6364.1|3
1621580330000|2021-05-21 06:58:50|6366.8|6364.8|6366.8|6364.8|6366.8|6364.8|6366.6|6364.6|2
1621580340000|2021-05-21 06:59:00|6366.6|6364.6|6366.1|6364.1|6366.6|6364.6|6365.6|6363.6|23
1621580350000|2021-05-21 06:59:10|6365.8|6363.8|6364.6|6362.6|6365.8|6363.8|6364.6|6362.6|26
1621580360000|2021-05-21 06:59:20|6364.8|6362.8|6364.1|6362.1|6365.1|6363.1|6364.1|6362.1|6
1621580370000|2021-05-21 06:59:30|6363.8|6361.8|6361.3|6359.3|6363.8|6361.8|6360.8|6358.8|38
1621580380000|2021-05-21 06:59:40|6361.1|6359.1|6361.3|6359.3|6361.3|6359.3|6361.1|6359.1|2
1621580390000|2021-05-21 06:59:50|6361.1|6359.1|6361.3|6359.3|6361.8|6359.8|6360.8|6358.8|15
1621580400000|2021-05-21 07:00:00|6360.8|6359.8|6363.3|6362.3|6363.6|6362.6|6360.3|6359.3|187
1621580410000|2021-05-21 07:00:10|6362.6|6361.6|6361.6|6360.6|6362.6|6361.6|6360.6|6359.6|87
1621580420000|2021-05-21 07:00:20|6361.8|6360.8|6364.6|6363.6|6364.6|6363.6|6361.6|6360.6|58
1621580430000|2021-05-21 07:00:30|6364.3|6363.3|6360.3|6359.3|6364.3|6363.3|6360.3|6359.3|57
1621580440000|2021-05-21 07:00:40|6360.6|6359.6|6363.6|6362.6|6364.3|6363.3|6360.3|6359.3|171
1621580450000|2021-05-21 07:00:50|6363.8|6362.8|6363.6|6362.6|6364.1|6363.1|6363.1|6362.1|20
1621580460000|2021-05-21 07:01:00|6363.3|6362.3|6363.1|6362.1|6364.6|6363.6|6363.1|6362.1|61
1621580470000|2021-05-21 07:01:10|6362.8|6361.8|6362.8|6361.8|6364.1|6363.1|6362.8|6361.8|52
1621580480000|2021-05-21 07:01:20|6363.1|6362.1|6365.1|6364.1|6366.1|6365.1|6363.1|6362.1|58
1621580490000|2021-05-21 07:01:30|6364.8|6363.8|6366.3|6365.3|6366.3|6365.3|6364.8|6363.8|57
1621580500000|2021-05-21 07:01:40|6366.1|6365.1|6366.3|6365.3|6366.6|6365.6|6365.3|6364.3|15
1621580510000|2021-05-21 07:01:50|6366.6|6365.6|6367.1|6366.1|6367.1|6366.1|6366.1|6365.1|20
1621580520000|2021-05-21 07:02:00|6367.3|6366.3|6367.3|6366.3|6367.6|6366.6|6366.8|6365.8|49
1621580530000|2021-05-21 07:02:10|6368.1|6367.1|6370.6|6369.6|6370.8|6369.8|6368.1|6367.1|57
1621580540000|2021-05-21 07:02:20|6370.8|6369.8|6370.3|6369.3|6371.3|6370.3|6370.1|6369.1|41
1621580550000|2021-05-21 07:02:30|6370.1|6369.1|6369.6|6368.6|6371.1|6370.1|6369.6|6368.6|47
1621580560000|2021-05-21 07:02:40|6369.1|6368.1|6370.1|6369.1|6370.1|6369.1|6368.1|6367.1|51
1621580570000|2021-05-21 07:02:50|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|56
1621580580000|2021-05-21 07:03:00|6370.1|6369.1|6369.3|6368.3|6370.1|6369.1|6368.3|6367.3|45
1621580590000|2021-05-21 07:03:10|6369.1|6368.1|6368.6|6367.6|6369.1|6368.1|6368.3|6367.3|23
1621580600000|2021-05-21 07:03:20|6368.1|6367.1|6366.1|6365.1|6368.1|6367.1|6366.1|6365.1|135
1621580610000|2021-05-21 07:03:30|6366.6|6365.6|6365.1|6364.1|6366.6|6365.6|6365.1|6364.1|24
1621580620000|2021-05-21 07:03:40|6364.8|6363.8|6365.1|6364.1|6365.3|6364.3|6364.6|6363.6|27
1621580630000|2021-05-21 07:03:50|6364.8|6363.8|6365.3|6364.3|6365.3|6364.3|6364.3|6363.3|30
1621580640000|2021-05-21 07:04:00|6365.1|6364.1|6365.8|6364.8|6366.1|6365.1|6364.6|6363.6|40
1621580650000|2021-05-21 07:04:10|6365.6|6364.6|6365.8|6364.8|6366.1|6365.1|6364.8|6363.8|47
1621580660000|2021-05-21 07:04:20|6365.6|6364.6|6365.3|6364.3|6365.8|6364.8|6364.8|6363.8|31
1621580670000|2021-05-21 07:04:30|6365.1|6364.1|6364.3|6363.3|6365.3|6364.3|6364.1|6363.1|26
1621580680000|2021-05-21 07:04:40|6363.8|6362.8|6363.6|6362.6|6364.8|6363.8|6363.6|6362.6|83
1621580690000|2021-05-21 07:04:50|6363.8|6362.8|6363.8|6362.8|6364.1|6363.1|6363.6|6362.6|49
1621580700000|2021-05-21 07:05:00|6363.6|6362.6|6363.3|6362.3|6363.6|6362.6|6360.8|6359.8|207
1621580710000|2021-05-21 07:05:10|6363.8|6362.8|6362.3|6361.3|6364.6|6363.6|6362.1|6361.1|67
1621580720000|2021-05-21 07:05:20|6362.1|6361.1|6364.1|6363.1|6364.1|6363.1|6362.1|6361.1|59
1621580730000|2021-05-21 07:05:30|6364.3|6363.3|6365.6|6364.6|6365.8|6364.8|6364.1|6363.1|21
1621580740000|2021-05-21 07:05:40|6365.3|6364.3|6365.3|6364.3|6365.6|6364.6|6364.3|6363.3|31
1621580750000|2021-05-21 07:05:50|6365.6|6364.6|6366.3|6365.3|6368.8|6367.8|6365.6|6364.6|44
1621580760000|2021-05-21 07:06:00|6366.1|6365.1|6362.6|6361.6|6366.3|6365.3|6362.6|6361.6|18
1621580770000|2021-05-21 07:06:10|6362.3|6361.3|6361.6|6360.6|6362.3|6361.3|6360.6|6359.6|27
1621580780000|2021-05-21 07:06:20|6361.3|6360.3|6364.8|6363.8|6365.6|6364.6|6360.8|6359.8|47
1621580790000|2021-05-21 07:06:30|6364.6|6363.6|6366.3|6365.3|6367.1|6366.1|6364.6|6363.6|21
1621580800000|2021-05-21 07:06:40|6365.8|6364.8|6367.1|6366.1|6367.6|6366.6|6365.8|6364.8|19
1621580810000|2021-05-21 07:06:50|6367.3|6366.3|6366.1|6365.1|6367.3|6366.3|6365.6|6364.6|49
1621580820000|2021-05-21 07:07:00|6365.8|6364.8|6364.6|6363.6|6366.1|6365.1|6364.3|6363.3|24
1621580830000|2021-05-21 07:07:10|6364.3|6363.3|6364.3|6363.3|6365.6|6364.6|6364.3|6363.3|16
1621580840000|2021-05-21 07:07:20|6364.1|6363.1|6361.8|6360.8|6364.1|6363.1|6361.6|6360.6|10
1621580850000|2021-05-21 07:07:30|6361.6|6360.6|6360.3|6359.3|6361.6|6360.6|6359.8|6358.8|24
1621580860000|2021-05-21 07:07:40|6360.1|6359.1|6359.6|6358.6|6360.6|6359.6|6358.6|6357.6|17
1621580870000|2021-05-21 07:07:50|6359.3|6358.3|6358.6|6357.6|6359.6|6358.6|6357.8|6356.8|22
1621580880000|2021-05-21 07:08:00|6358.3|6357.3|6359.6|6358.6|6359.6|6358.6|6358.3|6357.3|18
1621580890000|2021-05-21 07:08:10|6359.8|6358.8|6361.1|6360.1|6361.1|6360.1|6359.8|6358.8|12
1621580900000|2021-05-21 07:08:20|6361.3|6360.3|6359.6|6358.6|6361.3|6360.3|6359.3|6358.3|15
1621580910000|2021-05-21 07:08:30|6359.3|6358.3|6359.1|6358.1|6359.3|6358.3|6358.1|6357.1|15
1621580920000|2021-05-21 07:08:40|6358.8|6357.8|6360.8|6359.8|6360.8|6359.8|6358.6|6357.6|18
1621580930000|2021-05-21 07:08:50|6360.6|6359.6|6360.8|6359.8|6361.1|6360.1|6360.6|6359.6|8
1621580940000|2021-05-21 07:09:00|6360.6|6359.6|6360.3|6359.3|6361.6|6360.6|6360.1|6359.1|18
1621580950000|2021-05-21 07:09:10|6360.6|6359.6|6362.3|6361.3|6362.3|6361.3|6360.6|6359.6|23
1621580960000|2021-05-21 07:09:20|6362.6|6361.6|6362.1|6361.1|6362.6|6361.6|6361.8|6360.8|17
1621580970000|2021-05-21 07:09:30|6361.8|6360.8|6363.1|6362.1|6363.8|6362.8|6361.8|6360.8|22
1621580980000|2021-05-21 07:09:40|6362.8|6361.8|6363.3|6362.3|6363.8|6362.8|6362.8|6361.8|13
1621580990000|2021-05-21 07:09:50|6363.6|6362.6|6365.8|6364.8|6366.3|6365.3|6363.6|6362.6|69
1621581000000|2021-05-21 07:10:00|6366.1|6365.1|6365.3|6364.3|6366.1|6365.1|6365.1|6364.1|25
1621581010000|2021-05-21 07:10:10|6365.6|6364.6|6366.1|6365.1|6366.1|6365.1|6365.1|6364.1|39
1621581020000|2021-05-21 07:10:20|6365.8|6364.8|6366.8|6365.8|6369.1|6368.1|6365.8|6364.8|50
1621581030000|2021-05-21 07:10:30|6367.1|6366.1|6368.3|6367.3|6368.6|6367.6|6366.3|6365.3|298
1621581040000|2021-05-21 07:10:40|6368.1|6367.1|6368.3|6367.3|6368.6|6367.6|6368.1|6367.1|7
1621581050000|2021-05-21 07:10:50|6368.1|6367.1|6368.6|6367.6|6369.3|6368.3|6367.6|6366.6|16
1621581060000|2021-05-21 07:11:00|6368.3|6367.3|6368.8|6367.8|6369.8|6368.8|6368.3|6367.3|36
1621581070000|2021-05-21 07:11:10|6369.3|6368.3|6369.6|6368.6|6369.6|6368.6|6368.6|6367.6|10
1621581080000|2021-05-21 07:11:20|6369.3|6368.3|6369.6|6368.6|6369.8|6368.8|6368.8|6367.8|15
1621581090000|2021-05-21 07:11:30|6369.8|6368.8|6370.1|6369.1|6370.3|6369.3|6369.3|6368.3|19
1621581100000|2021-05-21 07:11:40|6370.3|6369.3|6369.6|6368.6|6370.3|6369.3|6369.6|6368.6|8
1621581110000|2021-05-21 07:11:50|6369.3|6368.3|6370.3|6369.3|6370.3|6369.3|6369.1|6368.1|14
1621581120000|2021-05-21 07:12:00|6370.1|6369.1|6371.3|6370.3|6371.3|6370.3|6369.6|6368.6|40
1621581130000|2021-05-21 07:12:10|6371.1|6370.1|6371.8|6370.8|6371.8|6370.8|6371.1|6370.1|10
1621581140000|2021-05-21 07:12:20|6371.6|6370.6|6373.3|6372.3|6374.1|6373.1|6371.6|6370.6|27
1621581150000|2021-05-21 07:12:30|6373.6|6372.6|6372.1|6371.1|6373.6|6372.6|6371.6|6370.6|32
1621581160000|2021-05-21 07:12:40|6372.3|6371.3|6370.8|6369.8|6372.3|6371.3|6370.8|6369.8|14
1621581170000|2021-05-21 07:12:50|6370.6|6369.6|6370.3|6369.3|6370.6|6369.6|6369.3|6368.3|22
1621581180000|2021-05-21 07:13:00|6370.1|6369.1|6370.8|6369.8|6371.8|6370.8|6370.1|6369.1|27
1621581190000|2021-05-21 07:13:10|6370.6|6369.6|6369.6|6368.6|6370.6|6369.6|6369.6|6368.6|8
1621581200000|2021-05-21 07:13:20|6369.8|6368.8|6370.6|6369.6|6370.8|6369.8|6369.6|6368.6|3
1621581210000|2021-05-21 07:13:30|6370.8|6369.8|6370.1|6369.1|6370.8|6369.8|6370.1|6369.1|7
1621581220000|2021-05-21 07:13:40|6369.8|6368.8|6369.8|6368.8|6370.1|6369.1|6369.6|6368.6|4
1621581230000|2021-05-21 07:13:50|6370.1|6369.1|6370.3|6369.3|6370.6|6369.6|6369.6|6368.6|2
1621581240000|2021-05-21 07:14:00|6370.1|6369.1|6370.3|6369.3|6370.3|6369.3|6370.1|6369.1|6
1621581250000|2021-05-21 07:14:10|6370.6|6369.6|6370.8|6369.8|6371.6|6370.6|6370.6|6369.6|19
1621581260000|2021-05-21 07:14:20|6370.6|6369.6|6371.8|6370.8|6371.8|6370.8|6370.6|6369.6|5
1621581270000|2021-05-21 07:14:30|6372.1|6371.1|6372.1|6371.1|6372.3|6371.3|6372.1|6371.1|2
1621581280000|2021-05-21 07:14:40|6371.8|6370.8|6372.3|6371.3|6372.3|6371.3|6371.6|6370.6|327
1621581290000|2021-05-21 07:14:50|6372.1|6371.1|6372.3|6371.3|6372.6|6371.6|6372.1|6371.1|7
1621581300000|2021-05-21 07:15:00|6372.8|6371.8|6376.3|6375.3|6376.6|6375.6|6372.8|6371.8|144
1621581310000|2021-05-21 07:15:10|6376.1|6375.1|6379.1|6378.1|6379.3|6378.3|6375.8|6374.8|49
1621581320000|2021-05-21 07:15:20|6380.3|6379.3|6380.8|6379.8|6380.8|6379.8|6379.8|6378.8|33
1621581330000|2021-05-21 07:15:30|6381.1|6380.1|6380.6|6379.6|6381.6|6380.6|6380.3|6379.3|44
1621581340000|2021-05-21 07:15:40|6380.8|6379.8|6381.3|6380.3|6382.1|6381.1|6380.3|6379.3|58
1621581350000|2021-05-21 07:15:50|6380.6|6379.6|6381.8|6380.8|6381.8|6380.8|6380.6|6379.6|31
1621581360000|2021-05-21 07:16:00|6382.1|6381.1|6380.1|6379.1|6382.1|6381.1|6380.1|6379.1|59
1621581370000|2021-05-21 07:16:10|6380.3|6379.3|6378.1|6377.1|6380.3|6379.3|6378.1|6377.1|11
1621581380000|2021-05-21 07:16:20|6378.3|6377.3|6378.8|6377.8|6379.6|6378.6|6378.3|6377.3|15
1621581390000|2021-05-21 07:16:30|6378.6|6377.6|6378.1|6377.1|6378.8|6377.8|6377.8|6376.8|4
1621581400000|2021-05-21 07:16:40|6378.3|6377.3|6377.3|6376.3|6378.3|6377.3|6377.3|6376.3|10
1621581410000|2021-05-21 07:16:50|6377.6|6376.6|6378.8|6377.8|6378.8|6377.8|6377.3|6376.3|31
1621581420000|2021-05-21 07:17:00|6379.1|6378.1|6379.6|6378.6|6379.6|6378.6|6378.6|6377.6|23
1621581430000|2021-05-21 07:17:10|6379.8|6378.8|6379.6|6378.6|6380.1|6379.1|6379.1|6378.1|34
1621581440000|2021-05-21 07:17:20|6379.8|6378.8|6381.1|6380.1|6381.3|6380.3|6379.8|6378.8|11
1621581450000|2021-05-21 07:17:30|6380.8|6379.8|6378.8|6377.8|6381.3|6380.3|6378.8|6377.8|17
1621581460000|2021-05-21 07:17:40|6379.1|6378.1|6376.8|6375.8|6379.1|6378.1|6376.6|6375.6|8
1621581470000|2021-05-21 07:17:50|6377.1|6376.1|6377.3|6376.3|6378.1|6377.1|6376.6|6375.6|14
1621581480000|2021-05-21 07:18:00|6376.8|6375.8|6377.1|6376.1|6378.3|6377.3|6376.3|6375.3|21
1621581490000|2021-05-21 07:18:10|6377.3|6376.3|6376.3|6375.3|6377.6|6376.6|6375.8|6374.8|6
1621581500000|2021-05-21 07:18:20|6376.1|6375.1|6375.1|6374.1|6376.3|6375.3|6374.8|6373.8|9
1621581510000|2021-05-21 07:18:30|6375.3|6374.3|6374.6|6373.6|6375.8|6374.8|6374.6|6373.6|22
1621581520000|2021-05-21 07:18:40|6374.8|6373.8|6373.8|6372.8|6375.3|6374.3|6373.8|6372.8|7
1621581530000|2021-05-21 07:18:50|6374.1|6373.1|6374.1|6373.1|6374.3|6373.3|6373.3|6372.3|4
1621581540000|2021-05-21 07:19:00|6374.6|6373.6|6374.1|6373.1|6375.1|6374.1|6374.1|6373.1|13
1621581550000|2021-05-21 07:19:10|6373.8|6372.8|6374.1|6373.1|6374.6|6373.6|6373.3|6372.3|8
1621581560000|2021-05-21 07:19:20|6374.3|6373.3|6375.3|6374.3|6376.1|6375.1|6374.3|6373.3|21
1621581570000|2021-05-21 07:19:30|6375.6|6374.6|6375.1|6374.1|6376.1|6375.1|6375.1|6374.1|2
1621581580000|2021-05-21 07:19:40|6374.8|6373.8|6376.6|6375.6|6376.6|6375.6|6374.8|6373.8|19
1621581590000|2021-05-21 07:19:50|6376.8|6375.8|6377.3|6376.3|6378.1|6377.1|6376.8|6375.8|15
1621581600000|2021-05-21 07:20:00|6377.6|6376.6|6378.8|6377.8|6378.8|6377.8|6377.3|6376.3|33
1621581610000|2021-05-21 07:20:10|6379.1|6378.1|6378.6|6377.6|6379.3|6378.3|6378.6|6377.6|24
1621581620000|2021-05-21 07:20:20|6378.8|6377.8|6379.3|6378.3|6379.6|6378.6|6377.8|6376.8|91
1621581630000|2021-05-21 07:20:30|6379.6|6378.6|6380.1|6379.1|6380.8|6379.8|6379.3|6378.3|48
1621581640000|2021-05-21 07:20:40|6380.3|6379.3|6380.1|6379.1|6380.3|6379.3|6379.6|6378.6|28
1621581650000|2021-05-21 07:20:50|6379.8|6378.8|6378.6|6377.6|6380.3|6379.3|6378.6|6377.6|46
1621581660000|2021-05-21 07:21:00|6378.1|6377.1|6378.3|6377.3|6378.6|6377.6|6377.8|6376.8|20
1621581670000|2021-05-21 07:21:10|6378.1|6377.1|6378.1|6377.1|6379.1|6378.1|6378.1|6377.1|9
1621581680000|2021-05-21 07:21:20|6378.3|6377.3|6378.6|6377.6|6379.3|6378.3|6378.3|6377.3|10
1621581690000|2021-05-21 07:21:30|6378.8|6377.8|6379.6|6378.6|6379.8|6378.8|6378.6|6377.6|29
1621581700000|2021-05-21 07:21:40|6379.3|6378.3|6379.8|6378.8|6379.8|6378.8|6379.3|6378.3|30
1621581710000|2021-05-21 07:21:50|6380.1|6379.1|6381.1|6380.1|6381.1|6380.1|6380.1|6379.1|10
1621581720000|2021-05-21 07:22:00|6381.3|6380.3|6381.8|6380.8|6382.8|6381.8|6381.3|6380.3|69
1621581730000|2021-05-21 07:22:10|6382.3|6381.3|6382.8|6381.8|6382.8|6381.8|6381.3|6380.3|21
1621581740000|2021-05-21 07:22:20|6382.6|6381.6|6382.6|6381.6|6383.6|6382.6|6382.6|6381.6|27
1621581750000|2021-05-21 07:22:30|6382.3|6381.3|6382.1|6381.1|6382.3|6381.3|6381.6|6380.6|21
1621581760000|2021-05-21 07:22:40|6381.8|6380.8|6381.8|6380.8|6382.3|6381.3|6381.6|6380.6|38
1621581770000|2021-05-21 07:22:50|6381.6|6380.6|6381.3|6380.3|6381.8|6380.8|6381.3|6380.3|35
1621581780000|2021-05-21 07:23:00|6381.1|6380.1|6382.6|6381.6|6383.3|6382.3|6381.1|6380.1|37
1621581790000|2021-05-21 07:23:10|6382.3|6381.3|6381.6|6380.6|6382.6|6381.6|6381.6|6380.6|0
1621581800000|2021-05-21 07:23:20|6381.3|6380.3|6381.6|6380.6|6381.6|6380.6|6381.1|6380.1|10
1621581810000|2021-05-21 07:23:30|6381.3|6380.3|6379.3|6378.3|6381.6|6380.6|6379.3|6378.3|16
1621581820000|2021-05-21 07:23:40|6379.6|6378.6|6380.3|6379.3|6380.6|6379.6|6379.3|6378.3|10
1621581830000|2021-05-21 07:23:50|6380.6|6379.6|6380.8|6379.8|6380.8|6379.8|6380.3|6379.3|3
1621581840000|2021-05-21 07:24:00|6380.6|6379.6|6380.1|6379.1|6380.6|6379.6|6379.3|6378.3|13
1621581850000|2021-05-21 07:24:10|6380.3|6379.3|6380.6|6379.6|6380.6|6379.6|6380.1|6379.1|13
1621581860000|2021-05-21 07:24:20|6380.8|6379.8|6380.6|6379.6|6381.6|6380.6|6380.6|6379.6|11
1621581870000|2021-05-21 07:24:30|6380.8|6379.8|6380.6|6379.6|6380.8|6379.8|6380.6|6379.6|7
1621581880000|2021-05-21 07:24:40|6380.8|6379.8|6381.1|6380.1|6381.1|6380.1|6380.6|6379.6|13
1621581890000|2021-05-21 07:24:50|6380.6|6379.6|6381.1|6380.1|6381.3|6380.3|6380.6|6379.6|8
1621581900000|2021-05-21 07:25:00|6381.3|6380.3|6382.3|6381.3|6382.3|6381.3|6381.3|6380.3|24
1621581910000|2021-05-21 07:25:10|6382.6|6381.6|6383.1|6382.1|6383.3|6382.3|6382.6|6381.6|54
1621581920000|2021-05-21 07:25:20|6383.3|6382.3|6382.3|6381.3|6383.6|6382.6|6382.1|6381.1|9
1621581930000|2021-05-21 07:25:30|6382.6|6381.6|6383.1|6382.1|6383.1|6382.1|6382.3|6381.3|27
1621581940000|2021-05-21 07:25:40|6383.3|6382.3|6383.1|6382.1|6383.6|6382.6|6383.1|6382.1|3
1621581950000|2021-05-21 07:25:50|6382.8|6381.8|6382.6|6381.6|6383.1|6382.1|6382.3|6381.3|25
1621581960000|2021-05-21 07:26:00|6382.8|6381.8|6382.6|6381.6|6383.1|6382.1|6382.6|6381.6|11
1621581970000|2021-05-21 07:26:10|6382.8|6381.8|6383.3|6382.3|6383.3|6382.3|6382.8|6381.8|20
1621581980000|2021-05-21 07:26:20|6383.1|6382.1|6381.6|6380.6|6383.3|6382.3|6381.6|6380.6|1
1621581990000|2021-05-21 07:26:30|6381.3|6380.3|6380.1|6379.1|6381.6|6380.6|6380.1|6379.1|22
1621582000000|2021-05-21 07:26:40|6380.3|6379.3|6380.6|6379.6|6380.6|6379.6|6380.1|6379.1|5
1621582010000|2021-05-21 07:26:50|6381.1|6380.1|6381.6|6380.6|6381.8|6380.8|6381.1|6380.1|13
1621582020000|2021-05-21 07:27:00|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|6381.1|6380.1|21
1621582030000|2021-05-21 07:27:10|6381.8|6380.8|6382.6|6381.6|6382.8|6381.8|6381.6|6380.6|10
1621582040000|2021-05-21 07:27:20|6382.8|6381.8|6382.6|6381.6|6382.8|6381.8|6382.1|6381.1|25
1621582050000|2021-05-21 07:27:30|6382.3|6381.3|6384.6|6383.6|6384.6|6383.6|6382.3|6381.3|30
1621582060000|2021-05-21 07:27:40|6384.3|6383.3|6385.8|6384.8|6385.8|6384.8|6384.3|6383.3|31
1621582070000|2021-05-21 07:27:50|6386.1|6385.1|6386.3|6385.3|6386.6|6385.6|6385.6|6384.6|47
1621582080000|2021-05-21 07:28:00|6386.1|6385.1|6386.1|6385.1|6386.6|6385.6|6385.8|6384.8|23
1621582090000|2021-05-21 07:28:10|6386.3|6385.3|6386.8|6385.8|6387.1|6386.1|6386.3|6385.3|17
1621582100000|2021-05-21 07:28:20|6386.6|6385.6|6385.1|6384.1|6386.6|6385.6|6385.1|6384.1|24
1621582110000|2021-05-21 07:28:30|6385.3|6384.3|6386.3|6385.3|6386.3|6385.3|6385.3|6384.3|50
1621582120000|2021-05-21 07:28:40|6386.6|6385.6|6386.6|6385.6|6387.1|6386.1|6386.3|6385.3|116
1621582130000|2021-05-21 07:28:50|6386.1|6385.1|6386.1|6385.1|6386.6|6385.6|6386.1|6385.1|7
1621582140000|2021-05-21 07:29:00|6385.8|6384.8|6383.8|6382.8|6385.8|6384.8|6383.8|6382.8|49
1621582150000|2021-05-21 07:29:10|6384.1|6383.1|6384.6|6383.6|6386.3|6385.3|6384.1|6383.1|33
1621582160000|2021-05-21 07:29:20|6384.8|6383.8|6384.8|6383.8|6384.8|6383.8|6384.6|6383.6|10
1621582170000|2021-05-21 07:29:30|6385.1|6384.1|6384.1|6383.1|6385.1|6384.1|6384.1|6383.1|27
1621582180000|2021-05-21 07:29:40|6383.8|6382.8|6383.6|6382.6|6383.8|6382.8|6383.3|6382.3|20
1621582190000|2021-05-21 07:29:50|6383.8|6382.8|6381.8|6380.8|6383.8|6382.8|6381.8|6380.8|41
1621582200000|2021-05-21 07:30:00|6379.8|6378.8|6380.1|6379.1|6380.8|6379.8|6379.6|6378.6|70
1621582210000|2021-05-21 07:30:10|6380.3|6379.3|6379.6|6378.6|6380.6|6379.6|6379.3|6378.3|53
1621582220000|2021-05-21 07:30:20|6379.3|6378.3|6379.8|6378.8|6380.1|6379.1|6378.1|6377.1|31
1621582230000|2021-05-21 07:30:30|6379.6|6378.6|6380.3|6379.3|6380.3|6379.3|6378.8|6377.8|38
1621582240000|2021-05-21 07:30:40|6380.6|6379.6|6380.6|6379.6|6380.8|6379.8|6380.1|6379.1|14
1621582250000|2021-05-21 07:30:50|6380.8|6379.8|6382.3|6381.3|6382.6|6381.6|6380.8|6379.8|25
1621582260000|2021-05-21 07:31:00|6382.1|6381.1|6382.8|6381.8|6382.8|6381.8|6380.8|6379.8|52
1621582270000|2021-05-21 07:31:10|6383.1|6382.1|6383.1|6382.1|6383.8|6382.8|6382.3|6381.3|12
1621582280000|2021-05-21 07:31:20|6383.3|6382.3|6383.6|6382.6|6384.6|6383.6|6383.1|6382.1|19
1621582290000|2021-05-21 07:31:30|6382.8|6381.8|6380.1|6379.1|6383.1|6382.1|6380.1|6379.1|42
1621582300000|2021-05-21 07:31:40|6380.3|6379.3|6380.6|6379.6|6381.1|6380.1|6380.1|6379.1|15
1621582310000|2021-05-21 07:31:50|6380.3|6379.3|6380.6|6379.6|6380.8|6379.8|6380.1|6379.1|11
1621582320000|2021-05-21 07:32:00|6380.3|6379.3|6376.8|6375.8|6380.3|6379.3|6376.3|6375.3|55
1621582330000|2021-05-21 07:32:10|6377.1|6376.1|6376.8|6375.8|6377.3|6376.3|6376.8|6375.8|29
1621582340000|2021-05-21 07:32:20|6376.3|6375.3|6376.6|6375.6|6377.3|6376.3|6375.6|6374.6|41
1621582350000|2021-05-21 07:32:30|6375.8|6374.8|6375.3|6374.3|6376.6|6375.6|6375.3|6374.3|29
1621582360000|2021-05-21 07:32:40|6375.6|6374.6|6377.8|6376.8|6377.8|6376.8|6375.3|6374.3|17
1621582370000|2021-05-21 07:32:50|6378.1|6377.1|6379.6|6378.6|6379.6|6378.6|6378.1|6377.1|22
1621582380000|2021-05-21 07:33:00|6379.3|6378.3|6379.6|6378.6|6379.6|6378.6|6378.8|6377.8|19
1621582390000|2021-05-21 07:33:10|6379.3|6378.3|6379.6|6378.6|6380.6|6379.6|6379.1|6378.1|12
1621582400000|2021-05-21 07:33:20|6379.8|6378.8|6379.3|6378.3|6380.1|6379.1|6379.3|6378.3|15
1621582410000|2021-05-21 07:33:30|6379.6|6378.6|6379.1|6378.1|6379.6|6378.6|6379.1|6378.1|6
1621582420000|2021-05-21 07:33:40|6378.6|6377.6|6378.8|6377.8|6379.6|6378.6|6378.6|6377.6|16
1621582430000|2021-05-21 07:33:50|6378.6|6377.6|6378.8|6377.8|6379.1|6378.1|6378.1|6377.1|9
1621582440000|2021-05-21 07:34:00|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|9
1621582450000|2021-05-21 07:34:10|6378.3|6377.3|6378.3|6377.3|6378.8|6377.8|6378.1|6377.1|7
1621582460000|2021-05-21 07:34:20|6378.1|6377.1|6377.1|6376.1|6378.1|6377.1|6376.6|6375.6|20
1621582470000|2021-05-21 07:34:30|6376.8|6375.8|6377.8|6376.8|6377.8|6376.8|6376.6|6375.6|24
1621582480000|2021-05-21 07:34:40|6377.6|6376.6|6378.6|6377.6|6379.3|6378.3|6377.6|6376.6|32
1621582490000|2021-05-21 07:34:50|6378.8|6377.8|6377.6|6376.6|6379.1|6378.1|6377.3|6376.3|28
1621582500000|2021-05-21 07:35:00|6377.3|6376.3|6376.8|6375.8|6377.3|6376.3|6376.6|6375.6|154
1621582510000|2021-05-21 07:35:10|6377.1|6376.1|6376.6|6375.6|6377.1|6376.1|6376.1|6375.1|34
1621582520000|2021-05-21 07:35:20|6376.3|6375.3|6377.6|6376.6|6378.1|6377.1|6376.1|6375.1|45
1621582530000|2021-05-21 07:35:30|6377.3|6376.3|6377.6|6376.6|6378.1|6377.1|6377.1|6376.1|18
1621582540000|2021-05-21 07:35:40|6377.1|6376.1|6376.3|6375.3|6377.6|6376.6|6376.1|6375.1|48
1621582550000|2021-05-21 07:35:50|6376.6|6375.6|6376.3|6375.3|6376.6|6375.6|6375.6|6374.6|52
1621582560000|2021-05-21 07:36:00|6376.1|6375.1|6375.1|6374.1|6376.1|6375.1|6375.1|6374.1|86
1621582570000|2021-05-21 07:36:10|6374.8|6373.8|6376.6|6375.6|6376.8|6375.8|6374.8|6373.8|18
1621582580000|2021-05-21 07:36:20|6376.8|6375.8|6376.8|6375.8|6377.8|6376.8|6376.8|6375.8|53
1621582590000|2021-05-21 07:36:30|6377.1|6376.1|6376.3|6375.3|6377.1|6376.1|6376.1|6375.1|13
1621582600000|2021-05-21 07:36:40|6376.1|6375.1|6376.1|6375.1|6376.6|6375.6|6375.8|6374.8|17
1621582610000|2021-05-21 07:36:50|6375.6|6374.6|6375.3|6374.3|6375.6|6374.6|6375.1|6374.1|12
1621582620000|2021-05-21 07:37:00|6375.1|6374.1|6375.3|6374.3|6375.6|6374.6|6375.1|6374.1|35
1621582630000|2021-05-21 07:37:10|6375.6|6374.6|6376.6|6375.6|6376.6|6375.6|6375.1|6374.1|32
1621582640000|2021-05-21 07:37:20|6376.8|6375.8|6378.1|6377.1|6378.1|6377.1|6376.6|6375.6|53
1621582650000|2021-05-21 07:37:30|6377.8|6376.8|6378.1|6377.1|6378.1|6377.1|6377.6|6376.6|13
1621582660000|2021-05-21 07:37:40|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|10
1621582670000|2021-05-21 07:37:50|6378.8|6377.8|6379.6|6378.6|6379.6|6378.6|6378.8|6377.8|73
1621582680000|2021-05-21 07:38:00|6379.1|6378.1|6378.3|6377.3|6379.3|6378.3|6378.3|6377.3|6
1621582690000|2021-05-21 07:38:10|6378.1|6377.1|6379.6|6378.6|6379.6|6378.6|6378.1|6377.1|7
1621582700000|2021-05-21 07:38:20|6380.1|6379.1|6379.1|6378.1|6380.3|6379.3|6379.1|6378.1|32
1621582710000|2021-05-21 07:38:30|6379.3|6378.3|6379.3|6378.3|6380.1|6379.1|6379.1|6378.1|28
1621582720000|2021-05-21 07:38:40|6378.8|6377.8|6378.8|6377.8|6379.1|6378.1|6378.6|6377.6|18
1621582730000|2021-05-21 07:38:50|6379.6|6378.6|6379.3|6378.3|6379.8|6378.8|6379.1|6378.1|7
1621582740000|2021-05-21 07:39:00|6379.1|6378.1|6379.6|6378.6|6380.3|6379.3|6379.1|6378.1|14
1621582750000|2021-05-21 07:39:10|6379.3|6378.3|6379.8|6378.8|6379.8|6378.8|6379.1|6378.1|9
1621582760000|2021-05-21 07:39:20|6379.6|6378.6|6380.3|6379.3|6380.8|6379.8|6379.6|6378.6|13
1621582770000|2021-05-21 07:39:30|6380.1|6379.1|6380.1|6379.1|6380.8|6379.8|6380.1|6379.1|7
1621582780000|2021-05-21 07:39:40|6380.3|6379.3|6379.8|6378.8|6380.3|6379.3|6379.6|6378.6|6
1621582790000|2021-05-21 07:39:50|6380.1|6379.1|6379.1|6378.1|6380.1|6379.1|6379.1|6378.1|22
1621582800000|2021-05-21 07:40:00|6378.3|6377.3|6377.5|6376.5|6378.5|6377.5|6377.3|6376.3|51
1621582810000|2021-05-21 07:40:10|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.3|6376.3|4
1621582820000|2021-05-21 07:40:20|6377.5|6376.5|6377.3|6376.3|6377.8|6376.8|6377.3|6376.3|12
1621582830000|2021-05-21 07:40:30|6377|6376|6377.5|6376.5|6377.5|6376.5|6377|6376|32
1621582840000|2021-05-21 07:40:40|6377.8|6376.8|6378.5|6377.5|6379.5|6378.5|6377.8|6376.8|23
1621582850000|2021-05-21 07:40:50|6378.8|6377.8|6379.5|6378.5|6379.8|6378.8|6378.8|6377.8|10
1621582860000|2021-05-21 07:41:00|6379.3|6378.3|6380.8|6379.8|6380.8|6379.8|6379.3|6378.3|14
1621582870000|2021-05-21 07:41:10|6381|6380|6380|6379|6381.3|6380.3|6379.5|6378.5|18
1621582880000|2021-05-21 07:41:20|6379.8|6378.8|6379.3|6378.3|6380|6379|6379|6378|18
1621582890000|2021-05-21 07:41:30|6379|6378|6379.5|6378.5|6379.8|6378.8|6379|6378|5
1621582900000|2021-05-21 07:41:40|6379.8|6378.8|6380|6379|6380|6379|6379.8|6378.8|6
1621582910000|2021-05-21 07:41:50|6380.3|6379.3|6380.8|6379.8|6381.3|6380.3|6380.3|6379.3|23
1621582920000|2021-05-21 07:42:00|6380.5|6379.5|6379.5|6378.5|6380.8|6379.8|6379.5|6378.5|7
1621582930000|2021-05-21 07:42:10|6379.8|6378.8|6377.5|6376.5|6379.8|6378.8|6377.5|6376.5|26
1621582940000|2021-05-21 07:42:20|6377.3|6376.3|6375.3|6374.3|6377.8|6376.8|6375|6374|55
1621582950000|2021-05-21 07:42:30|6375|6374|6373.5|6372.5|6375.5|6374.5|6373.5|6372.5|21
1621582960000|2021-05-21 07:42:40|6373.8|6372.8|6374.3|6373.3|6374.3|6373.3|6372|6371|52
1621582970000|2021-05-21 07:42:50|6373.8|6372.8|6372.8|6371.8|6373.8|6372.8|6372.5|6371.5|20
1621582980000|2021-05-21 07:43:00|6372.5|6371.5|6373|6372|6373.3|6372.3|6372.5|6371.5|7
1621582990000|2021-05-21 07:43:10|6372.8|6371.8|6372.3|6371.3|6373.8|6372.8|6372.3|6371.3|40
1621583000000|2021-05-21 07:43:20|6372|6371|6371|6370|6372|6371|6370.8|6369.8|14
1621583010000|2021-05-21 07:43:30|6371.3|6370.3|6370.8|6369.8|6371.5|6370.5|6370.8|6369.8|15
1621583020000|2021-05-21 07:43:40|6370.5|6369.5|6370.5|6369.5|6370.8|6369.8|6370.3|6369.3|14
1621583030000|2021-05-21 07:43:50|6370.8|6369.8|6372|6371|6372|6371|6370.8|6369.8|16
1621583040000|2021-05-21 07:44:00|6371.8|6370.8|6373|6372|6373|6372|6371.8|6370.8|21
1621583050000|2021-05-21 07:44:10|6373.3|6372.3|6373.3|6372.3|6373.3|6372.3|6373|6372|7
1621583060000|2021-05-21 07:44:20|6373.5|6372.5|6373.8|6372.8|6375|6374|6373.3|6372.3|40
1621583070000|2021-05-21 07:44:30|6374|6373|6374.3|6373.3|6374.3|6373.3|6373.8|6372.8|58
1621583080000|2021-05-21 07:44:40|6374|6373|6374.8|6373.8|6374.8|6373.8|6374|6373|10
1621583090000|2021-05-21 07:44:50|6375|6374|6375|6374|6375.3|6374.3|6375|6374|6
1621583100000|2021-05-21 07:45:00|6375.3|6374.3|6375.3|6374.3|6375.8|6374.8|6374.5|6373.5|44
1621583110000|2021-05-21 07:45:10|6375.5|6374.5|6375.5|6374.5|6377|6376|6375.5|6374.5|21
1621583120000|2021-05-21 07:45:20|6375.3|6374.3|6372.5|6371.5|6375.5|6374.5|6372.5|6371.5|56
1621583130000|2021-05-21 07:45:30|6372.3|6371.3|6371.3|6370.3|6372.5|6371.5|6371|6370|269
1621583140000|2021-05-21 07:45:40|6371.5|6370.5|6372.8|6371.8|6372.8|6371.8|6371.3|6370.3|71
1621583150000|2021-05-21 07:45:50|6372.3|6371.3|6372|6371|6372.5|6371.5|6371.8|6370.8|19
1621583160000|2021-05-21 07:46:00|6372.3|6371.3|6371.5|6370.5|6372.5|6371.5|6371.5|6370.5|8
1621583170000|2021-05-21 07:46:10|6371.8|6370.8|6372|6371|6372.5|6371.5|6371.5|6370.5|533
1621583180000|2021-05-21 07:46:20|6372.3|6371.3|6372.5|6371.5|6372.5|6371.5|6372.3|6371.3|4
1621583190000|2021-05-21 07:46:30|6372.3|6371.3|6373|6372|6373.3|6372.3|6372.3|6371.3|13
1621583200000|2021-05-21 07:46:40|6372.8|6371.8|6372|6371|6372.8|6371.8|6371.5|6370.5|12
1621583210000|2021-05-21 07:46:50|6372.3|6371.3|6372.8|6371.8|6373|6372|6372.3|6371.3|10
1621583220000|2021-05-21 07:47:00|6373|6372|6373.3|6372.3|6373.8|6372.8|6373|6372|10
1621583230000|2021-05-21 07:47:10|6373.5|6372.5|6372.3|6371.3|6373.5|6372.5|6372.3|6371.3|63
1621583240000|2021-05-21 07:47:20|6372|6371|6372.3|6371.3|6372.3|6371.3|6372|6371|14
1621583250000|2021-05-21 07:47:30|6372.5|6371.5|6370.8|6369.8|6372.8|6371.8|6370.8|6369.8|11
1621583260000|2021-05-21 07:47:40|6370.5|6369.5|6369.3|6368.3|6370.8|6369.8|6369.3|6368.3|24
1621583270000|2021-05-21 07:47:50|6369.5|6368.5|6369.8|6368.8|6370.3|6369.3|6369.5|6368.5|9
1621583280000|2021-05-21 07:48:00|6370|6369|6370.3|6369.3|6370.8|6369.8|6370|6369|8
1621583290000|2021-05-21 07:48:10|6370.5|6369.5|6370.8|6369.8|6371|6370|6370.3|6369.3|524
1621583300000|2021-05-21 07:48:20|6371|6370|6370.5|6369.5|6371|6370|6370.5|6369.5|5
1621583310000|2021-05-21 07:48:30|6370.8|6369.8|6370.8|6369.8|6371|6370|6370.5|6369.5|7
1621583320000|2021-05-21 07:48:40|6370.5|6369.5|6371.3|6370.3|6371.3|6370.3|6370.3|6369.3|12
1621583330000|2021-05-21 07:48:50|6371|6370|6372.3|6371.3|6372.5|6371.5|6371|6370|5
1621583340000|2021-05-21 07:49:00|6372.5|6371.5|6372.8|6371.8|6373.3|6372.3|6372.5|6371.5|5
1621583350000|2021-05-21 07:49:10|6372.5|6371.5|6371.3|6370.3|6372.5|6371.5|6371|6370|14
1621583360000|2021-05-21 07:49:20|6371|6370|6371|6370|6371.3|6370.3|6370.5|6369.5|15
1621583370000|2021-05-21 07:49:30|6370.8|6369.8|6370.3|6369.3|6371|6370|6370.3|6369.3|4
1621583380000|2021-05-21 07:49:40|6370|6369|6369.3|6368.3|6370|6369|6369.3|6368.3|13
1621583390000|2021-05-21 07:49:50|6369.5|6368.5|6369|6368|6369.5|6368.5|6369|6368|8
1621583400000|2021-05-21 07:50:00|6368.8|6367.8|6369.5|6368.5|6369.5|6368.5|6368.5|6367.5|14
1621583410000|2021-05-21 07:50:10|6369.3|6368.3|6369|6368|6369.3|6368.3|6368.8|6367.8|25
1621583420000|2021-05-21 07:50:20|6368.8|6367.8|6368.3|6367.3|6369.3|6368.3|6368.3|6367.3|8
1621583430000|2021-05-21 07:50:30|6368|6367|6368|6367|6368.5|6367.5|6368|6367|13
1621583440000|2021-05-21 07:50:40|6367.8|6366.8|6367.8|6366.8|6368|6367|6367.3|6366.3|24
1621583450000|2021-05-21 07:50:50|6367.5|6366.5|6368.3|6367.3|6368.3|6367.3|6367.3|6366.3|8
1621583460000|2021-05-21 07:51:00|6368|6367|6368|6367|6368.3|6367.3|6367.8|6366.8|7
1621583470000|2021-05-21 07:51:10|6367.8|6366.8|6367.5|6366.5|6368|6367|6367|6366|12
1621583480000|2021-05-21 07:51:20|6367.8|6366.8|6368.3|6367.3|6368.3|6367.3|6367.8|6366.8|3
1621583490000|2021-05-21 07:51:30|6367.8|6366.8|6367.5|6366.5|6367.8|6366.8|6367|6366|7
1621583500000|2021-05-21 07:51:40|6367.8|6366.8|6367.3|6366.3|6368.3|6367.3|6367.3|6366.3|3
1621583520000|2021-05-21 07:52:00|6366.8|6365.8|6367.3|6366.3|6367.5|6366.5|6366.3|6365.3|13
1621583530000|2021-05-21 07:52:10|6367.5|6366.5|6367.5|6366.5|6367.5|6366.5|6367.3|6366.3|1
1621583540000|2021-05-21 07:52:20|6367.8|6366.8|6367.5|6366.5|6368.3|6367.3|6367.3|6366.3|11
1621583550000|2021-05-21 07:52:30|6367.8|6366.8|6367.8|6366.8|6368|6367|6367.8|6366.8|1
1621583560000|2021-05-21 07:52:40|6367.5|6366.5|6366.8|6365.8|6367.5|6366.5|6366.5|6365.5|209
1621583570000|2021-05-21 07:52:50|6366.5|6365.5|6366.3|6365.3|6366.5|6365.5|6366.3|6365.3|3
1621583580000|2021-05-21 07:53:00|6365.8|6364.8|6366.3|6365.3|6366.8|6365.8|6365.8|6364.8|35
1621583590000|2021-05-21 07:53:10|6366|6365|6366.5|6365.5|6366.8|6365.8|6365.8|6364.8|5
1621583600000|2021-05-21 07:53:20|6366.8|6365.8|6367.8|6366.8|6367.8|6366.8|6366.8|6365.8|9
1621583610000|2021-05-21 07:53:30|6368.3|6367.3|6368|6367|6368.3|6367.3|6367.5|6366.5|21
1621583620000|2021-05-21 07:53:40|6367.8|6366.8|6367.8|6366.8|6368.3|6367.3|6367.3|6366.3|36
1621583630000|2021-05-21 07:53:50|6368|6367|6369.5|6368.5|6370|6369|6367.8|6366.8|29
1621583640000|2021-05-21 07:54:00|6369.8|6368.8|6368.8|6367.8|6370.8|6369.8|6368.8|6367.8|54
1621583650000|2021-05-21 07:54:10|6369.8|6368.8|6370|6369|6370|6369|6369.5|6368.5|39
1621583660000|2021-05-21 07:54:20|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|6370|6369|2
1621583670000|2021-05-21 07:54:30|6369.8|6368.8|6368.8|6367.8|6370|6369|6368.5|6367.5|30
1621583680000|2021-05-21 07:54:40|6369|6368|6370|6369|6370|6369|6368.8|6367.8|4
1621583690000|2021-05-21 07:54:50|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|6369.8|6368.8|5
1621583700000|2021-05-21 07:55:00|6370|6369|6369.5|6368.5|6370.3|6369.3|6369.3|6368.3|5
1621583710000|2021-05-21 07:55:10|6369.3|6368.3|6368.8|6367.8|6369.5|6368.5|6368.5|6367.5|12
1621583720000|2021-05-21 07:55:20|6369|6368|6369.3|6368.3|6369.5|6368.5|6369|6368|16
1621583730000|2021-05-21 07:55:30|6369|6368|6367|6366|6369|6368|6367|6366|13
1621583740000|2021-05-21 07:55:40|6367.3|6366.3|6367.3|6366.3|6367.3|6366.3|6366.8|6365.8|21
1621583750000|2021-05-21 07:55:50|6367.5|6366.5|6367.5|6366.5|6367.8|6366.8|6367.3|6366.3|2
1621583760000|2021-05-21 07:56:00|6367.3|6366.3|6367.3|6366.3|6367.8|6366.8|6367.3|6366.3|1
1621583770000|2021-05-21 07:56:10|6367.5|6366.5|6367.5|6366.5|6367.8|6366.8|6367.3|6366.3|3
1621583780000|2021-05-21 07:56:20|6367.8|6366.8|6367.3|6366.3|6367.8|6366.8|6366.8|6365.8|11
1621583790000|2021-05-21 07:56:30|6367.5|6366.5|6367.8|6366.8|6368|6367|6367.5|6366.5|3
1621583800000|2021-05-21 07:56:40|6367.5|6366.5|6369|6368|6369|6368|6367.5|6366.5|13
1621583810000|2021-05-21 07:56:50|6368.8|6367.8|6368.8|6367.8|6368.8|6367.8|6368.5|6367.5|10
1621583820000|2021-05-21 07:57:00|6369|6368|6367.8|6366.8|6369|6368|6367.8|6366.8|10
1621583830000|2021-05-21 07:57:10|6367.5|6366.5|6367.5|6366.5|6367.5|6366.5|6367.3|6366.3|11
1621583840000|2021-05-21 07:57:20|6367.8|6366.8|6367.5|6366.5|6367.8|6366.8|6367.3|6366.3|5
1621583850000|2021-05-21 07:57:30|6367.8|6366.8|6367.8|6366.8|6368.8|6367.8|6367.8|6366.8|6
1621583860000|2021-05-21 07:57:40|6367.5|6366.5|6366.8|6365.8|6367.5|6366.5|6366.8|6365.8|23
1621583870000|2021-05-21 07:57:50|6366.3|6365.3|6367.3|6366.3|6367.3|6366.3|6366.3|6365.3|18
1621583880000|2021-05-21 07:58:00|6367.5|6366.5|6366.8|6365.8|6367.5|6366.5|6366.8|6365.8|5
1621583890000|2021-05-21 07:58:10|6367|6366|6367.8|6366.8|6368.3|6367.3|6367|6366|2
1621583900000|2021-05-21 07:58:20|6367.5|6366.5|6367.8|6366.8|6367.8|6366.8|6367.5|6366.5|2
1621583910000|2021-05-21 07:58:30|6367.5|6366.5|6367|6366|6367.5|6366.5|6366.8|6365.8|19
1621583920000|2021-05-21 07:58:40|6366.8|6365.8|6366.8|6365.8|6367|6366|6366.3|6365.3|9
1621583930000|2021-05-21 07:58:50|6366.5|6365.5|6365.5|6364.5|6366.8|6365.8|6365.3|6364.3|9
1621583940000|2021-05-21 07:59:00|6365.8|6364.8|6364.5|6363.5|6365.8|6364.8|6364|6363|39
1621583950000|2021-05-21 07:59:10|6364.8|6363.8|6364.8|6363.8|6364.8|6363.8|6363.8|6362.8|5
1621583960000|2021-05-21 07:59:20|6365|6364|6364.3|6363.3|6365|6364|6363.8|6362.8|12
1621583970000|2021-05-21 07:59:30|6363.8|6362.8|6364|6363|6364.3|6363.3|6363.8|6362.8|14
1621583980000|2021-05-21 07:59:40|6364.3|6363.3|6364.8|6363.8|6365.3|6364.3|6364.3|6363.3|2
1621583990000|2021-05-21 07:59:50|6365|6364|6364.8|6363.8|6365.3|6364.3|6364.8|6363.8|57
1621584000000|2021-05-21 08:00:00|6364.3|6363.3|6365|6364|6365.3|6364.3|6363.8|6362.8|62
1621584010000|2021-05-21 08:00:10|6364.8|6363.8|6364.3|6363.3|6364.8|6363.8|6364|6363|66
1621584020000|2021-05-21 08:00:20|6364.5|6363.5|6364|6363|6364.8|6363.8|6363.8|6362.8|19
1621584030000|2021-05-21 08:00:30|6363.8|6362.8|6364.3|6363.3|6364.5|6363.5|6363.8|6362.8|64
1621584040000|2021-05-21 08:00:40|6364.5|6363.5|6365.3|6364.3|6365.8|6364.8|6364.5|6363.5|84
1621584050000|2021-05-21 08:00:50|6365.5|6364.5|6366.3|6365.3|6366.8|6365.8|6365.5|6364.5|14
1621584060000|2021-05-21 08:01:00|6366.5|6365.5|6368.8|6367.8|6369|6368|6366.3|6365.3|15
1621584070000|2021-05-21 08:01:10|6368.5|6367.5|6367.5|6366.5|6368.5|6367.5|6367.3|6366.3|8
1621584080000|2021-05-21 08:01:20|6367.8|6366.8|6368.5|6367.5|6368.5|6367.5|6367.3|6366.3|3
1621584090000|2021-05-21 08:01:30|6368.8|6367.8|6369.5|6368.5|6369.8|6368.8|6368.3|6367.3|69
1621584100000|2021-05-21 08:01:40|6369.3|6368.3|6369.5|6368.5|6369.8|6368.8|6369|6368|2
1621584110000|2021-05-21 08:01:50|6369.3|6368.3|6370|6369|6370|6369|6369|6368|1
1621584120000|2021-05-21 08:02:00|6370.3|6369.3|6369.8|6368.8|6370.5|6369.5|6369.5|6368.5|5
1621584130000|2021-05-21 08:02:10|6369.5|6368.5|6369.8|6368.8|6370.5|6369.5|6369.3|6368.3|12
1621584140000|2021-05-21 08:02:20|6369.5|6368.5|6369|6368|6369.8|6368.8|6369|6368|2
1621584150000|2021-05-21 08:02:30|6369.3|6368.3|6369.5|6368.5|6369.5|6368.5|6369.3|6368.3|2
1621584160000|2021-05-21 08:02:40|6369.8|6368.8|6368.5|6367.5|6369.8|6368.8|6367.5|6366.5|28
1621584170000|2021-05-21 08:02:50|6368.8|6367.8|6369.3|6368.3|6369.5|6368.5|6368.5|6367.5|1
1621584180000|2021-05-21 08:03:00|6369|6368|6368.8|6367.8|6369.3|6368.3|6368.8|6367.8|4
1621584190000|2021-05-21 08:03:10|6369|6368|6368.3|6367.3|6369.5|6368.5|6368|6367|7
1621584200000|2021-05-21 08:03:20|6368|6367|6366.8|6365.8|6368|6367|6366.3|6365.3|7
1621584210000|2021-05-21 08:03:30|6367|6366|6367.3|6366.3|6367.3|6366.3|6367|6366|0
1621584220000|2021-05-21 08:03:40|6367|6366|6367|6366|6367.3|6366.3|6366.8|6365.8|0
1621584230000|2021-05-21 08:03:50|6367.3|6366.3|6366.8|6365.8|6367.5|6366.5|6366.8|6365.8|0
1621584240000|2021-05-21 08:04:00|6367|6366|6364.8|6363.8|6367|6366|6364.3|6363.3|24
1621584250000|2021-05-21 08:04:10|6364.5|6363.5|6364.8|6363.8|6364.8|6363.8|6364.5|6363.5|5
1621584260000|2021-05-21 08:04:20|6364.5|6363.5|6364.8|6363.8|6364.8|6363.8|6364.3|6363.3|1
1621584270000|2021-05-21 08:04:30|6365|6364|6364.8|6363.8|6365.3|6364.3|6364.8|6363.8|1
1621584280000|2021-05-21 08:04:40|6365|6364|6365.5|6364.5|6365.5|6364.5|6364.8|6363.8|4
1621584290000|2021-05-21 08:04:50|6365.3|6364.3|6365|6364|6365.5|6364.5|6365|6364|6
1621584300000|2021-05-21 08:05:00|6365.3|6364.3|6364.5|6363.5|6365.3|6364.3|6363.3|6362.3|34
1621584310000|2021-05-21 08:05:10|6364.3|6363.3|6364|6363|6364.8|6363.8|6363.8|6362.8|6
1621584320000|2021-05-21 08:05:20|6363.8|6362.8|6363.3|6362.3|6364|6363|6362.8|6361.8|10
1621584330000|2021-05-21 08:05:30|6363|6362|6363|6362|6363.3|6362.3|6362.8|6361.8|14
1621584340000|2021-05-21 08:05:40|6363.3|6362.3|6363|6362|6363.5|6362.5|6362.5|6361.5|3
1621584350000|2021-05-21 08:05:50|6363.3|6362.3|6362.3|6361.3|6363.5|6362.5|6362|6361|29
1621584360000|2021-05-21 08:06:00|6362|6361|6361|6360|6362.3|6361.3|6361|6360|13
1621584370000|2021-05-21 08:06:10|6360.8|6359.8|6359.8|6358.8|6361.3|6360.3|6359.5|6358.5|34
1621584380000|2021-05-21 08:06:20|6360|6359|6359.8|6358.8|6360.3|6359.3|6359.5|6358.5|16
1621584390000|2021-05-21 08:06:30|6360|6359|6360.3|6359.3|6361.3|6360.3|6359.8|6358.8|9
1621584400000|2021-05-21 08:06:40|6360.5|6359.5|6361|6360|6361.3|6360.3|6360.3|6359.3|35
1621584410000|2021-05-21 08:06:50|6360.8|6359.8|6361|6360|6361.8|6360.8|6360.8|6359.8|462
1621584420000|2021-05-21 08:07:00|6361.3|6360.3|6360|6359|6361.3|6360.3|6360|6359|9
1621584430000|2021-05-21 08:07:10|6359.8|6358.8|6359.3|6358.3|6359.8|6358.8|6359.3|6358.3|2
1621584440000|2021-05-21 08:07:20|6359.5|6358.5|6360.5|6359.5|6360.5|6359.5|6359.3|6358.3|6
1621584450000|2021-05-21 08:07:30|6360.8|6359.8|6361.5|6360.5|6361.5|6360.5|6360|6359|6
1621584460000|2021-05-21 08:07:40|6361.8|6360.8|6362|6361|6362|6361|6361.5|6360.5|13
1621584470000|2021-05-21 08:07:50|6361.8|6360.8|6362.3|6361.3|6362.3|6361.3|6361.5|6360.5|3
1621584480000|2021-05-21 08:08:00|6362|6361|6362.5|6361.5|6362.8|6361.8|6361.8|6360.8|11
1621584490000|2021-05-21 08:08:10|6362.3|6361.3|6363.5|6362.5|6363.5|6362.5|6362.3|6361.3|6
1621584500000|2021-05-21 08:08:20|6363.3|6362.3|6363.3|6362.3|6363.5|6362.5|6363.3|6362.3|2
1621584510000|2021-05-21 08:08:30|6362.8|6361.8|6363|6362|6363.3|6362.3|6362.8|6361.8|12
1621584520000|2021-05-21 08:08:40|6363.3|6362.3|6362|6361|6363.3|6362.3|6361.8|6360.8|18
1621584530000|2021-05-21 08:08:50|6361.8|6360.8|6362|6361|6362.3|6361.3|6361.8|6360.8|1
1621584540000|2021-05-21 08:09:00|6362.3|6361.3|6362.5|6361.5|6362.5|6361.5|6362.3|6361.3|2
1621584550000|2021-05-21 08:09:10|6362.3|6361.3|6361.5|6360.5|6362.3|6361.3|6361.3|6360.3|12
1621584560000|2021-05-21 08:09:20|6361.3|6360.3|6363|6362|6363|6362|6361.3|6360.3|0
1621584570000|2021-05-21 08:09:30|6362.8|6361.8|6363.3|6362.3|6363.5|6362.5|6362.8|6361.8|1
1621584580000|2021-05-21 08:09:40|6363.5|6362.5|6363|6362|6363.8|6362.8|6362.8|6361.8|4
1621584590000|2021-05-21 08:09:50|6363.3|6362.3|6363.5|6362.5|6363.8|6362.8|6363.3|6362.3|22
1621584600000|2021-05-21 08:10:00|6363.8|6362.8|6362|6361|6363.8|6362.8|6362|6361|15
1621584610000|2021-05-21 08:10:10|6362.3|6361.3|6362.3|6361.3|6362.5|6361.5|6362.3|6361.3|5
1621584620000|2021-05-21 08:10:20|6362.5|6361.5|6362.5|6361.5|6362.8|6361.8|6362.3|6361.3|0
1621584630000|2021-05-21 08:10:30|6362.3|6361.3|6362.5|6361.5|6363|6362|6362.3|6361.3|4
1621584640000|2021-05-21 08:10:40|6362|6361|6361.8|6360.8|6362|6361|6361.8|6360.8|3
1621584660000|2021-05-21 08:11:00|6361.5|6360.5|6361|6360|6361.5|6360.5|6360.8|6359.8|10
1621584670000|2021-05-21 08:11:10|6361.3|6360.3|6361.3|6360.3|6361.5|6360.5|6361|6360|3
1621584680000|2021-05-21 08:11:20|6361.5|6360.5|6362.3|6361.3|6362.3|6361.3|6361.3|6360.3|1
1621584690000|2021-05-21 08:11:30|6362.5|6361.5|6362.5|6361.5|6362.5|6361.5|6362.3|6361.3|6
1621584700000|2021-05-21 08:11:40|6362.3|6361.3|6361.8|6360.8|6362.5|6361.5|6361.8|6360.8|5
1621584710000|2021-05-21 08:11:50|6362|6361|6361.5|6360.5|6362|6361|6361.5|6360.5|12
1621584720000|2021-05-21 08:12:00|6361.8|6360.8|6361.8|6360.8|6362|6361|6361.5|6360.5|2
1621584730000|2021-05-21 08:12:10|6361.5|6360.5|6361.5|6360.5|6362|6361|6361.3|6360.3|7
1621584740000|2021-05-21 08:12:20|6361.3|6360.3|6360.8|6359.8|6361.3|6360.3|6360.3|6359.3|22
1621584750000|2021-05-21 08:12:30|6360.3|6359.3|6360.5|6359.5|6360.5|6359.5|6360|6359|15
1621584760000|2021-05-21 08:12:40|6360.8|6359.8|6361|6360|6361|6360|6360.8|6359.8|3
1621584770000|2021-05-21 08:12:50|6361.3|6360.3|6361|6360|6361.3|6360.3|6360.5|6359.5|4
1621584780000|2021-05-21 08:13:00|6360.8|6359.8|6360.3|6359.3|6361|6360|6360.3|6359.3|5
1621584790000|2021-05-21 08:13:10|6360.5|6359.5|6360.5|6359.5|6360.8|6359.8|6360.5|6359.5|3
1621584800000|2021-05-21 08:13:20|6360.3|6359.3|6360.5|6359.5|6360.5|6359.5|6360|6359|3
1621584810000|2021-05-21 08:13:30|6360.8|6359.8|6360.5|6359.5|6361|6360|6360.5|6359.5|1
1621584820000|2021-05-21 08:13:40|6360.3|6359.3|6361|6360|6361.3|6360.3|6360.3|6359.3|8
1621584830000|2021-05-21 08:13:50|6361.3|6360.3|6360.8|6359.8|6361.3|6360.3|6360.5|6359.5|11
1621584840000|2021-05-21 08:14:00|6360.5|6359.5|6361.5|6360.5|6361.5|6360.5|6360.3|6359.3|11
1621584850000|2021-05-21 08:14:10|6361.3|6360.3|6362.5|6361.5|6362.5|6361.5|6361.3|6360.3|13
1621584860000|2021-05-21 08:14:20|6362.3|6361.3|6363|6362|6363.3|6362.3|6362.3|6361.3|8
1621584870000|2021-05-21 08:14:30|6363.3|6362.3|6363.8|6362.8|6363.8|6362.8|6363.3|6362.3|9
1621584880000|2021-05-21 08:14:40|6363.5|6362.5|6363.3|6362.3|6363.5|6362.5|6363|6362|50
1621584890000|2021-05-21 08:14:50|6363|6362|6362.8|6361.8|6363.5|6362.5|6362.8|6361.8|0
1621584900000|2021-05-21 08:15:00|6362.5|6361.5|6362|6361|6362.5|6361.5|6361.3|6360.3|21
1621584910000|2021-05-21 08:15:10|6362.3|6361.3|6362.3|6361.3|6362.5|6361.5|6362|6361|16
1621584920000|2021-05-21 08:15:20|6362|6361|6359.5|6358.5|6362|6361|6359.3|6358.3|14
1621584930000|2021-05-21 08:15:30|6359.3|6358.3|6357.8|6356.8|6359.5|6358.5|6357.8|6356.8|15
1621584940000|2021-05-21 08:15:40|6357.5|6356.5|6357.8|6356.8|6358.3|6357.3|6357.5|6356.5|12
1621584950000|2021-05-21 08:15:50|6358|6357|6358.5|6357.5|6358.8|6357.8|6358|6357|10
1621584960000|2021-05-21 08:16:00|6358.8|6357.8|6359.3|6358.3|6359.3|6358.3|6358.3|6357.3|10
1621584970000|2021-05-21 08:16:10|6359.5|6358.5|6359.8|6358.8|6359.8|6358.8|6359.3|6358.3|8
1621584980000|2021-05-21 08:16:20|6359.5|6358.5|6360.3|6359.3|6362|6361|6359.5|6358.5|36
1621584990000|2021-05-21 08:16:30|6360|6359|6359.8|6358.8|6360|6359|6359.3|6358.3|10
1621585000000|2021-05-21 08:16:40|6359.5|6358.5|6359|6358|6359.8|6358.8|6359|6358|14
1621585010000|2021-05-21 08:16:50|6359.3|6358.3|6360|6359|6360.3|6359.3|6359|6358|9
1621585020000|2021-05-21 08:17:00|6360.5|6359.5|6362|6361|6362|6361|6360.5|6359.5|8
1621585030000|2021-05-21 08:17:10|6361.8|6360.8|6361.5|6360.5|6362.3|6361.3|6361.3|6360.3|3
1621585040000|2021-05-21 08:17:20|6361.3|6360.3|6360.3|6359.3|6361.3|6360.3|6360.3|6359.3|7
1621585050000|2021-05-21 08:17:30|6360.5|6359.5|6361.8|6360.8|6362|6361|6360.5|6359.5|14
1621585060000|2021-05-21 08:17:40|6361.5|6360.5|6362|6361|6362|6361|6361.5|6360.5|1
1621585070000|2021-05-21 08:17:50|6362.3|6361.3|6362|6361|6362.3|6361.3|6361.8|6360.8|1
1621585080000|2021-05-21 08:18:00|6362.5|6361.5|6363.3|6362.3|6363.3|6362.3|6362.5|6361.5|11
1621585090000|2021-05-21 08:18:10|6363.5|6362.5|6362.3|6361.3|6363.5|6362.5|6362.3|6361.3|4
1621585100000|2021-05-21 08:18:20|6362.5|6361.5|6362.5|6361.5|6362.8|6361.8|6362.3|6361.3|2
1621585110000|2021-05-21 08:18:30|6362.3|6361.3|6362.5|6361.5|6362.5|6361.5|6362.3|6361.3|1
1621585120000|2021-05-21 08:18:40|6362.3|6361.3|6362|6361|6362.5|6361.5|6362|6361|5
1621585130000|2021-05-21 08:18:50|6362.3|6361.3|6363.5|6362.5|6364|6363|6362.3|6361.3|8
1621585140000|2021-05-21 08:19:00|6363.8|6362.8|6362.8|6361.8|6363.8|6362.8|6362.8|6361.8|6
1621585150000|2021-05-21 08:19:10|6362.5|6361.5|6363.3|6362.3|6363.3|6362.3|6362.5|6361.5|6
1621585160000|2021-05-21 08:19:20|6363.5|6362.5|6363.3|6362.3|6363.8|6362.8|6363|6362|26
1621585170000|2021-05-21 08:19:30|6363.5|6362.5|6363.3|6362.3|6363.5|6362.5|6363|6362|7
1621585180000|2021-05-21 08:19:40|6363|6362|6363.5|6362.5|6363.8|6362.8|6363|6362|6
1621585190000|2021-05-21 08:19:50|6363.3|6362.3|6363|6362|6363.3|6362.3|6362.8|6361.8|3
1621585200000|2021-05-21 08:20:00|6362.8|6361.8|6360|6359|6363|6362|6360|6359|14
1621585210000|2021-05-21 08:20:10|6359.8|6358.8|6360.8|6359.8|6361.3|6360.3|6359.8|6358.8|111
1621585220000|2021-05-21 08:20:20|6360.5|6359.5|6359.8|6358.8|6361|6360|6359.8|6358.8|76
1621585230000|2021-05-21 08:20:30|6360|6359|6359.3|6358.3|6360|6359|6359.3|6358.3|30
1621585240000|2021-05-21 08:20:40|6359.5|6358.5|6358.8|6357.8|6359.5|6358.5|6358.3|6357.3|65
1621585250000|2021-05-21 08:20:50|6359|6358|6358.3|6357.3|6359|6358|6358.3|6357.3|20
1621585260000|2021-05-21 08:21:00|6358.5|6357.5|6356.5|6355.5|6359|6358|6356.5|6355.5|38
1621585270000|2021-05-21 08:21:10|6356.8|6355.8|6356.5|6355.5|6357.3|6356.3|6356.5|6355.5|16
1621585280000|2021-05-21 08:21:20|6356.3|6355.3|6356.3|6355.3|6356.8|6355.8|6355.8|6354.8|6
1621585290000|2021-05-21 08:21:30|6356.5|6355.5|6356.5|6355.5|6356.8|6355.8|6356.3|6355.3|3
1621585300000|2021-05-21 08:21:40|6356.3|6355.3|6356.8|6355.8|6356.8|6355.8|6356.3|6355.3|0
1621585310000|2021-05-21 08:21:50|6357|6356|6356.3|6355.3|6357|6356|6355|6354|84
1621585320000|2021-05-21 08:22:00|6356|6355|6354.3|6353.3|6356|6355|6354|6353|28
1621585330000|2021-05-21 08:22:10|6354|6353|6353.8|6352.8|6354.5|6353.5|6353.5|6352.5|5
1621585340000|2021-05-21 08:22:20|6354|6353|6353.8|6352.8|6354|6353|6353.8|6352.8|7
1621585350000|2021-05-21 08:22:30|6354|6353|6352.5|6351.5|6354|6353|6352.5|6351.5|15
1621585360000|2021-05-21 08:22:40|6352.8|6351.8|6353|6352|6353|6352|6352.3|6351.3|2
1621585370000|2021-05-21 08:22:50|6352.8|6351.8|6352.3|6351.3|6352.8|6351.8|6352.3|6351.3|10
1621585380000|2021-05-21 08:23:00|6352.5|6351.5|6353.5|6352.5|6353.8|6352.8|6352.3|6351.3|19
1621585390000|2021-05-21 08:23:10|6353.8|6352.8|6353.5|6352.5|6354|6353|6352.5|6351.5|70
1621585400000|2021-05-21 08:23:20|6353.8|6352.8|6354.3|6353.3|6354.3|6353.3|6353.5|6352.5|17
1621585410000|2021-05-21 08:23:30|6354.5|6353.5|6353.5|6352.5|6354.5|6353.5|6353.5|6352.5|148
1621585420000|2021-05-21 08:23:40|6353.8|6352.8|6353.8|6352.8|6354.3|6353.3|6353.3|6352.3|11
1621585430000|2021-05-21 08:23:50|6353.5|6352.5|6353|6352|6353.5|6352.5|6352.5|6351.5|67
1621585440000|2021-05-21 08:24:00|6353.5|6352.5|6354.3|6353.3|6354.3|6353.3|6353.5|6352.5|28
1621585450000|2021-05-21 08:24:10|6354.5|6353.5|6354.3|6353.3|6354.5|6353.5|6354.3|6353.3|27
1621585460000|2021-05-21 08:24:20|6354.5|6353.5|6354.5|6353.5|6354.8|6353.8|6354.3|6353.3|18
1621585470000|2021-05-21 08:24:30|6354.8|6353.8|6354.8|6353.8|6355|6354|6354.5|6353.5|15
1621585480000|2021-05-21 08:24:40|6355.3|6354.3|6355|6354|6355.3|6354.3|6355|6354|14
1621585490000|2021-05-21 08:24:50|6355.3|6354.3|6355.8|6354.8|6355.8|6354.8|6354.8|6353.8|2
1621585500000|2021-05-21 08:25:00|6356|6355|6356.3|6355.3|6356.3|6355.3|6355.5|6354.5|22
1621585510000|2021-05-21 08:25:10|6356|6355|6357|6356|6357|6356|6356|6355|41
1621585520000|2021-05-21 08:25:20|6357.3|6356.3|6356.8|6355.8|6357.3|6356.3|6356.8|6355.8|13
1621585530000|2021-05-21 08:25:30|6357|6356|6357.3|6356.3|6357.5|6356.5|6357|6356|1
1621585540000|2021-05-21 08:25:40|6357|6356|6357|6356|6357|6356|6356.8|6355.8|352
1621585550000|2021-05-21 08:25:50|6357.3|6356.3|6357|6356|6358|6357|6357|6356|38
1621585560000|2021-05-21 08:26:00|6356.8|6355.8|6357.8|6356.8|6357.8|6356.8|6356.8|6355.8|3
1621585570000|2021-05-21 08:26:10|6358|6357|6357.8|6356.8|6358|6357|6357.5|6356.5|15
1621585580000|2021-05-21 08:26:20|6358|6357|6358|6357|6358.3|6357.3|6357.8|6356.8|1
1621585590000|2021-05-21 08:26:30|6358.3|6357.3|6358.5|6357.5|6358.8|6357.8|6358.3|6357.3|5
1621585600000|2021-05-21 08:26:40|6358.8|6357.8|6358|6357|6358.8|6357.8|6358|6357|55
1621585610000|2021-05-21 08:26:50|6358.3|6357.3|6356.8|6355.8|6358.3|6357.3|6356.8|6355.8|57
1621585620000|2021-05-21 08:27:00|6356.5|6355.5|6357.3|6356.3|6357.3|6356.3|6356.5|6355.5|8
1621585630000|2021-05-21 08:27:10|6357.5|6356.5|6358.8|6357.8|6358.8|6357.8|6357.3|6356.3|8
1621585640000|2021-05-21 08:27:20|6359|6358|6359.3|6358.3|6359.5|6358.5|6359|6358|15
1621585650000|2021-05-21 08:27:30|6359|6358|6359.3|6358.3|6359.3|6358.3|6359|6358|13
1621585660000|2021-05-21 08:27:40|6359.5|6358.5|6361|6360|6361|6360|6359.3|6358.3|14
1621585670000|2021-05-21 08:27:50|6361.3|6360.3|6361.5|6360.5|6362|6361|6361|6360|59
1621585680000|2021-05-21 08:28:00|6361.3|6360.3|6360.5|6359.5|6361.5|6360.5|6360.3|6359.3|54
1621585690000|2021-05-21 08:28:10|6360.8|6359.8|6360.5|6359.5|6360.8|6359.8|6360.3|6359.3|2
1621585700000|2021-05-21 08:28:20|6360.8|6359.8|6360.3|6359.3|6360.8|6359.8|6360.3|6359.3|1
1621585710000|2021-05-21 08:28:30|6360.5|6359.5|6360.5|6359.5|6360.5|6359.5|6360.3|6359.3|0
1621585720000|2021-05-21 08:28:40|6360.3|6359.3|6359|6358|6360.3|6359.3|6359|6358|17
1621585730000|2021-05-21 08:28:50|6358.8|6357.8|6358|6357|6358.8|6357.8|6358|6357|3
1621585740000|2021-05-21 08:29:00|6358.3|6357.3|6358|6357|6358.3|6357.3|6357.5|6356.5|5
1621585750000|2021-05-21 08:29:10|6358.3|6357.3|6358.3|6357.3|6358.3|6357.3|6358|6357|50
1621585760000|2021-05-21 08:29:20|6358.5|6357.5|6359|6358|6359.3|6358.3|6358.5|6357.5|7
1621585770000|2021-05-21 08:29:30|6358.8|6357.8|6358.8|6357.8|6359.3|6358.3|6358.8|6357.8|2
1621585780000|2021-05-21 08:29:40|6359|6358|6359.5|6358.5|6359.5|6358.5|6359|6358|2
1621585790000|2021-05-21 08:29:50|6359.3|6358.3|6358.5|6357.5|6359.5|6358.5|6358|6357|4
1621585800000|2021-05-21 08:30:00|6358.3|6357.3|6358.5|6357.5|6359|6358|6358.3|6357.3|16
1621585810000|2021-05-21 08:30:10|6358.8|6357.8|6359.8|6358.8|6360|6359|6358.5|6357.5|3
1621585820000|2021-05-21 08:30:20|6359.5|6358.5|6359|6358|6360|6359|6359|6358|2
1621585830000|2021-05-21 08:30:30|6359.3|6358.3|6359.5|6358.5|6360|6359|6359|6358|0
1621585840000|2021-05-21 08:30:40|6359.3|6358.3|6358.5|6357.5|6359.3|6358.3|6358.3|6357.3|4
1621585850000|2021-05-21 08:30:50|6358.8|6357.8|6359|6358|6359|6358|6358.8|6357.8|0
1621585860000|2021-05-21 08:31:00|6359.3|6358.3|6360|6359|6360.3|6359.3|6359.3|6358.3|2
1621585870000|2021-05-21 08:31:10|6360.3|6359.3|6360|6359|6360.3|6359.3|6360|6359|0
1621585880000|2021-05-21 08:31:20|6360.3|6359.3|6361|6360|6361|6360|6360.3|6359.3|11
1621585890000|2021-05-21 08:31:30|6360.8|6359.8|6361.3|6360.3|6361.5|6360.5|6360.5|6359.5|5
1621585900000|2021-05-21 08:31:40|6361.5|6360.5|6361.5|6360.5|6361.8|6360.8|6361.3|6360.3|3
1621585910000|2021-05-21 08:31:50|6361.3|6360.3|6361.5|6360.5|6361.5|6360.5|6361|6360|14
1621585920000|2021-05-21 08:32:00|6361.8|6360.8|6361.8|6360.8|6362|6361|6361.5|6360.5|6
1621585930000|2021-05-21 08:32:10|6362|6361|6360.3|6359.3|6362|6361|6360.3|6359.3|14
1621585940000|2021-05-21 08:32:20|6360.5|6359.5|6360.3|6359.3|6361|6360|6360.3|6359.3|1
1621585950000|2021-05-21 08:32:30|6360.5|6359.5|6359.8|6358.8|6360.5|6359.5|6359.8|6358.8|10
1621585960000|2021-05-21 08:32:40|6359.5|6358.5|6360.3|6359.3|6360.5|6359.5|6359.5|6358.5|51
1621585970000|2021-05-21 08:32:50|6360.5|6359.5|6360.5|6359.5|6361|6360|6360.5|6359.5|4
1621585980000|2021-05-21 08:33:00|6360.8|6359.8|6361.5|6360.5|6361.5|6360.5|6360.8|6359.8|4
1621585990000|2021-05-21 08:33:10|6361.8|6360.8|6361.8|6360.8|6362.3|6361.3|6361.5|6360.5|61
1621586000000|2021-05-21 08:33:20|6361.5|6360.5|6362.3|6361.3|6362.3|6361.3|6361.5|6360.5|1
1621586010000|2021-05-21 08:33:30|6362|6361|6359.8|6358.8|6362|6361|6359.8|6358.8|8
1621586020000|2021-05-21 08:33:40|6360|6359|6359.8|6358.8|6360|6359|6359.5|6358.5|7
1621586030000|2021-05-21 08:33:50|6359.5|6358.5|6358.8|6357.8|6359.5|6358.5|6358.5|6357.5|10
1621586040000|2021-05-21 08:34:00|6358.5|6357.5|6358.5|6357.5|6358.8|6357.8|6358.5|6357.5|31
1621586050000|2021-05-21 08:34:10|6358.3|6357.3|6358.5|6357.5|6358.5|6357.5|6358.3|6357.3|2
1621586060000|2021-05-21 08:34:20|6358.8|6357.8|6357.5|6356.5|6358.8|6357.8|6357.3|6356.3|9
1621586070000|2021-05-21 08:34:30|6357.8|6356.8|6356.3|6355.3|6357.8|6356.8|6356|6355|17
1621586080000|2021-05-21 08:34:40|6356.5|6355.5|6357|6356|6357.3|6356.3|6356.5|6355.5|4
1621586090000|2021-05-21 08:34:50|6356.8|6355.8|6356.5|6355.5|6357|6356|6356.5|6355.5|4
1621586100000|2021-05-21 08:35:00|6356.8|6355.8|6355.8|6354.8|6356.8|6355.8|6355.5|6354.5|30
1621586110000|2021-05-21 08:35:10|6356|6355|6357|6356|6357.3|6356.3|6355.8|6354.8|6
1621586120000|2021-05-21 08:35:20|6357.3|6356.3|6357.5|6356.5|6358|6357|6357.3|6356.3|9
1621586130000|2021-05-21 08:35:30|6357.8|6356.8|6357.5|6356.5|6358|6357|6357.5|6356.5|1
1621586140000|2021-05-21 08:35:40|6357.8|6356.8|6357.5|6356.5|6357.8|6356.8|6357.5|6356.5|0
1621586150000|2021-05-21 08:35:50|6357.3|6356.3|6357|6356|6357.8|6356.8|6357|6356|6
1621586160000|2021-05-21 08:36:00|6357.3|6356.3|6357|6356|6357.5|6356.5|6357|6356|3
1621586170000|2021-05-21 08:36:10|6357.3|6356.3|6356.8|6355.8|6357.3|6356.3|6356.8|6355.8|16
1621586180000|2021-05-21 08:36:20|6357|6356|6356.5|6355.5|6357|6356|6356.5|6355.5|4
1621586190000|2021-05-21 08:36:30|6356.8|6355.8|6356.3|6355.3|6357|6356|6356|6355|5
1621586200000|2021-05-21 08:36:40|6356.5|6355.5|6356.3|6355.3|6356.5|6355.5|6356.3|6355.3|2
1621586210000|2021-05-21 08:36:50|6356.5|6355.5|6356.8|6355.8|6357|6356|6356.5|6355.5|2
1621586220000|2021-05-21 08:37:00|6357|6356|6357.3|6356.3|6357.3|6356.3|6357|6356|1
1621586230000|2021-05-21 08:37:10|6357.5|6356.5|6357.3|6356.3|6357.8|6356.8|6357.3|6356.3|11
1621586240000|2021-05-21 08:37:20|6357.5|6356.5|6356|6355|6357.5|6356.5|6356|6355|6
1621586250000|2021-05-21 08:37:30|6355.8|6354.8|6355.5|6354.5|6355.8|6354.8|6355.5|6354.5|5
1621586260000|2021-05-21 08:37:40|6355.8|6354.8|6356.5|6355.5|6356.5|6355.5|6355.5|6354.5|8
1621586270000|2021-05-21 08:37:50|6356.3|6355.3|6354.5|6353.5|6356.3|6355.3|6354.5|6353.5|35
1621586280000|2021-05-21 08:38:00|6354.8|6353.8|6355.5|6354.5|6355.5|6354.5|6354.8|6353.8|9
1621586290000|2021-05-21 08:38:10|6355.3|6354.3|6355.8|6354.8|6356|6355|6355|6354|5
1621586300000|2021-05-21 08:38:20|6355.5|6354.5|6355.8|6354.8|6356|6355|6355.3|6354.3|7
1621586310000|2021-05-21 08:38:30|6355.5|6354.5|6354.8|6353.8|6355.8|6354.8|6354.8|6353.8|6
1621586320000|2021-05-21 08:38:40|6354.5|6353.5|6354.3|6353.3|6354.5|6353.5|6354.3|6353.3|4
1621586330000|2021-05-21 08:38:50|6354|6353|6354|6353|6354.3|6353.3|6354|6353|3
1621586340000|2021-05-21 08:39:00|6354.3|6353.3|6354.8|6353.8|6354.8|6353.8|6354|6353|11
1621586350000|2021-05-21 08:39:10|6354.5|6353.5|6353.8|6352.8|6354.5|6353.5|6353.8|6352.8|8
1621586360000|2021-05-21 08:39:20|6354|6353|6353.8|6352.8|6354|6353|6353.8|6352.8|5
1621586370000|2021-05-21 08:39:30|6354|6353|6354|6353|6354|6353|6354|6353|3
1621586380000|2021-05-21 08:39:40|6353.8|6352.8|6353.5|6352.5|6354|6353|6352.8|6351.8|10
1621586390000|2021-05-21 08:39:50|6353.3|6352.3|6354|6353|6354.3|6353.3|6353.3|6352.3|8
1621586400000|2021-05-21 08:40:00|6354.3|6353.3|6354.3|6353.3|6354.3|6353.3|6354.3|6353.3|1
1621586410000|2021-05-21 08:40:10|6354|6353|6354.5|6353.5|6354.8|6353.8|6354|6353|19
1621586420000|2021-05-21 08:40:20|6354.8|6353.8|6355.5|6354.5|6355.8|6354.8|6354.8|6353.8|10
1621586430000|2021-05-21 08:40:30|6355.8|6354.8|6355.5|6354.5|6356.3|6355.3|6355|6354|27
1621586440000|2021-05-21 08:40:40|6355.8|6354.8|6356|6355|6356|6355|6355.5|6354.5|5
1621586450000|2021-05-21 08:40:50|6356.3|6355.3|6356.5|6355.5|6356.8|6355.8|6356.3|6355.3|6
1621586460000|2021-05-21 08:41:00|6356.8|6355.8|6357.5|6356.5|6357.5|6356.5|6356.8|6355.8|9
1621586470000|2021-05-21 08:41:10|6357.8|6356.8|6358|6357|6358.3|6357.3|6357.5|6356.5|8
1621586480000|2021-05-21 08:41:20|6357.8|6356.8|6358|6357|6358.5|6357.5|6357.8|6356.8|5
1621586490000|2021-05-21 08:41:30|6358.3|6357.3|6358.8|6357.8|6359|6358|6358.3|6357.3|13
1621586500000|2021-05-21 08:41:40|6358.5|6357.5|6357.8|6356.8|6358.5|6357.5|6357.3|6356.3|6
1621586510000|2021-05-21 08:41:50|6357.5|6356.5|6356.8|6355.8|6357.5|6356.5|6356.3|6355.3|5
1621586520000|2021-05-21 08:42:00|6357|6356|6356.5|6355.5|6357|6356|6356.3|6355.3|8
1621586530000|2021-05-21 08:42:10|6356.3|6355.3|6356|6355|6356.5|6355.5|6356|6355|3
1621586540000|2021-05-21 08:42:20|6356.3|6355.3|6356|6355|6356.5|6355.5|6356|6355|3
1621586550000|2021-05-21 08:42:30|6356.3|6355.3|6356|6355|6356.3|6355.3|6356|6355|0
1621586560000|2021-05-21 08:42:40|6356.3|6355.3|6358|6357|6358|6357|6356|6355|9
1621586570000|2021-05-21 08:42:50|6357.8|6356.8|6358|6357|6358|6357|6357.5|6356.5|2
1621586580000|2021-05-21 08:43:00|6358.3|6357.3|6357.8|6356.8|6358.5|6357.5|6357.8|6356.8|1
1621586590000|2021-05-21 08:43:10|6358|6357|6358.3|6357.3|6358.5|6357.5|6358|6357|1
1621586600000|2021-05-21 08:43:20|6358.5|6357.5|6359|6358|6359.3|6358.3|6358|6357|5
1621586610000|2021-05-21 08:43:30|6358.8|6357.8|6358.5|6357.5|6358.8|6357.8|6358.3|6357.3|5
1621586620000|2021-05-21 08:43:40|6358.3|6357.3|6356.5|6355.5|6358.3|6357.3|6356.5|6355.5|3
1621586630000|2021-05-21 08:43:50|6356.3|6355.3|6356.5|6355.5|6356.5|6355.5|6356.3|6355.3|1
1621586640000|2021-05-21 08:44:00|6356.8|6355.8|6357|6356|6357|6356|6356.5|6355.5|5
1621586650000|2021-05-21 08:44:10|6356.8|6355.8|6356.8|6355.8|6357|6356|6356.5|6355.5|0
1621586660000|2021-05-21 08:44:20|6357|6356|6357|6356|6357|6356|6356.5|6355.5|1
1621586670000|2021-05-21 08:44:30|6356.8|6355.8|6357.5|6356.5|6357.5|6356.5|6356.8|6355.8|0
1621586680000|2021-05-21 08:44:40|6357.8|6356.8|6357|6356|6358|6357|6357|6356|5
1621586690000|2021-05-21 08:44:50|6357.3|6356.3|6357.8|6356.8|6358|6357|6357.3|6356.3|4
1621586700000|2021-05-21 08:45:00|6358|6357|6359|6358|6359|6358|6358|6357|7
1621586710000|2021-05-21 08:45:10|6359.3|6358.3|6359.5|6358.5|6359.8|6358.8|6359.3|6358.3|7
1621586720000|2021-05-21 08:45:20|6359.3|6358.3|6358.5|6357.5|6359.5|6358.5|6358.5|6357.5|6
1621586730000|2021-05-21 08:45:30|6358.8|6357.8|6358.5|6357.5|6358.8|6357.8|6358|6357|2
1621586740000|2021-05-21 08:45:40|6358.8|6357.8|6359|6358|6359.3|6358.3|6358.5|6357.5|2
1621586750000|2021-05-21 08:45:50|6359.3|6358.3|6359.5|6358.5|6359.5|6358.5|6359.3|6358.3|6
1621586760000|2021-05-21 08:46:00|6359.3|6358.3|6359.5|6358.5|6359.5|6358.5|6359.3|6358.3|6
1621586770000|2021-05-21 08:46:10|6359.3|6358.3|6360|6359|6360.3|6359.3|6359.3|6358.3|2
1621586780000|2021-05-21 08:46:20|6359.8|6358.8|6359.5|6358.5|6359.8|6358.8|6359|6358|11
1621586790000|2021-05-21 08:46:30|6359.3|6358.3|6359|6358|6359.3|6358.3|6358.8|6357.8|8
1621586800000|2021-05-21 08:46:40|6358.8|6357.8|6359.8|6358.8|6359.8|6358.8|6358.8|6357.8|2
1621586810000|2021-05-21 08:46:50|6359.5|6358.5|6360.3|6359.3|6360.3|6359.3|6359|6358|12
1621586820000|2021-05-21 08:47:00|6360|6359|6360.3|6359.3|6360.5|6359.5|6360|6359|11
1621586830000|2021-05-21 08:47:10|6360.5|6359.5|6360.5|6359.5|6360.5|6359.5|6360.3|6359.3|5
1621586840000|2021-05-21 08:47:20|6360.8|6359.8|6360.8|6359.8|6361.3|6360.3|6360.5|6359.5|18
1621586850000|2021-05-21 08:47:30|6361|6360|6361|6360|6361.3|6360.3|6360.5|6359.5|0
1621586860000|2021-05-21 08:47:40|6361.3|6360.3|6361|6360|6361.3|6360.3|6360.8|6359.8|5
1621586870000|2021-05-21 08:47:50|6360.8|6359.8|6361|6360|6361|6360|6360.8|6359.8|4
1621586880000|2021-05-21 08:48:00|6360.8|6359.8|6359.5|6358.5|6360.8|6359.8|6359.5|6358.5|9
1621586890000|2021-05-21 08:48:10|6359.8|6358.8|6359.5|6358.5|6359.8|6358.8|6359.5|6358.5|7
1621586900000|2021-05-21 08:48:20|6359.8|6358.8|6360|6359|6360.3|6359.3|6359.5|6358.5|10
1621586910000|2021-05-21 08:48:30|6359.8|6358.8|6359|6358|6359.8|6358.8|6358.8|6357.8|4
1621586920000|2021-05-21 08:48:40|6359.3|6358.3|6358.5|6357.5|6359.5|6358.5|6358.5|6357.5|19
1621586930000|2021-05-21 08:48:50|6358.8|6357.8|6358|6357|6359|6358|6358|6357|6
1621586940000|2021-05-21 08:49:00|6358.3|6357.3|6359|6358|6359|6358|6358.3|6357.3|2
1621586950000|2021-05-21 08:49:10|6358.8|6357.8|6359|6358|6359.3|6358.3|6358.8|6357.8|6
1621586960000|2021-05-21 08:49:20|6359.3|6358.3|6359.5|6358.5|6359.5|6358.5|6359.3|6358.3|3
1621586970000|2021-05-21 08:49:30|6359.8|6358.8|6359.5|6358.5|6359.8|6358.8|6359.3|6358.3|3
1621586980000|2021-05-21 08:49:40|6359.3|6358.3|6359|6358|6359.3|6358.3|6358.8|6357.8|7
1621586990000|2021-05-21 08:49:50|6359.3|6358.3|6359.8|6358.8|6359.8|6358.8|6359.3|6358.3|1
1621587000000|2021-05-21 08:50:00|6359.5|6358.5|6360|6359|6360.3|6359.3|6359.5|6358.5|4
1621587010000|2021-05-21 08:50:10|6359.8|6358.8|6358.5|6357.5|6359.8|6358.8|6358.5|6357.5|22
1621587020000|2021-05-21 08:50:20|6358.8|6357.8|6359|6358|6359.3|6358.3|6358.8|6357.8|4
1621587030000|2021-05-21 08:50:30|6358.8|6357.8|6359|6358|6359.3|6358.3|6358.8|6357.8|2
1621587040000|2021-05-21 08:50:40|6358.8|6357.8|6358.5|6357.5|6358.8|6357.8|6358.5|6357.5|0
1621587050000|2021-05-21 08:50:50|6358.3|6357.3|6358.5|6357.5|6358.5|6357.5|6357.8|6356.8|6
1621587060000|2021-05-21 08:51:00|6358.3|6357.3|6359.3|6358.3|6359.3|6358.3|6358.3|6357.3|12
1621587070000|2021-05-21 08:51:10|6359.5|6358.5|6359.8|6358.8|6360|6359|6359.5|6358.5|10
1621587080000|2021-05-21 08:51:20|6360|6359|6359|6358|6360|6359|6359|6358|3
1621587090000|2021-05-21 08:51:30|6358.8|6357.8|6358.5|6357.5|6359|6358|6358.5|6357.5|1
1621587110000|2021-05-21 08:51:50|6358.8|6357.8|6358.8|6357.8|6359.3|6358.3|6358.5|6357.5|1
1621587120000|2021-05-21 08:52:00|6358.5|6357.5|6358.5|6357.5|6359|6358|6358.5|6357.5|15
1621587130000|2021-05-21 08:52:10|6358.8|6357.8|6358.3|6357.3|6358.8|6357.8|6358.3|6357.3|5
1621587140000|2021-05-21 08:52:20|6358|6357|6358.5|6357.5|6358.8|6357.8|6358|6357|2
1621587150000|2021-05-21 08:52:30|6358.3|6357.3|6357.8|6356.8|6358.3|6357.3|6357.8|6356.8|33
1621587160000|2021-05-21 08:52:40|6358|6357|6359|6358|6359.3|6358.3|6357.8|6356.8|16
1621587170000|2021-05-21 08:52:50|6359.3|6358.3|6359.3|6358.3|6359.3|6358.3|6358.8|6357.8|1
1621587180000|2021-05-21 08:53:00|6359|6358|6359.3|6358.3|6359.3|6358.3|6358.8|6357.8|4
1621587190000|2021-05-21 08:53:10|6359|6358|6359.3|6358.3|6359.3|6358.3|6359|6358|3
1621587200000|2021-05-21 08:53:20|6359|6358|6358.3|6357.3|6359|6358|6357.8|6356.8|18
1621587210000|2021-05-21 08:53:30|6358.5|6357.5|6359|6358|6359|6358|6358.5|6357.5|6
1621587220000|2021-05-21 08:53:40|6358.8|6357.8|6358.8|6357.8|6359|6358|6358.5|6357.5|2
1621587230000|2021-05-21 08:53:50|6359|6358|6359.3|6358.3|6359.8|6358.8|6359|6358|4
1621587240000|2021-05-21 08:54:00|6359.5|6358.5|6359.8|6358.8|6359.8|6358.8|6359.3|6358.3|4
1621587250000|2021-05-21 08:54:10|6359.5|6358.5|6359.3|6358.3|6359.5|6358.5|6359.3|6358.3|2
1621587260000|2021-05-21 08:54:20|6359|6358|6358.5|6357.5|6359|6358|6358.3|6357.3|10
1621587270000|2021-05-21 08:54:30|6358.3|6357.3|6358.3|6357.3|6358.3|6357.3|6358.3|6357.3|4
1621587280000|2021-05-21 08:54:40|6358.5|6357.5|6360|6359|6360.3|6359.3|6358.5|6357.5|33
1621587290000|2021-05-21 08:54:50|6359.8|6358.8|6359|6358|6359.8|6358.8|6359|6358|16
1621587300000|2021-05-21 08:55:00|6359.3|6358.3|6359.8|6358.8|6359.8|6358.8|6359|6358|4
1621587310000|2021-05-21 08:55:10|6359.5|6358.5|6360.3|6359.3|6360.5|6359.5|6359.5|6358.5|6
1621587320000|2021-05-21 08:55:20|6360|6359|6360|6359|6360|6359|6359.8|6358.8|3
1621587330000|2021-05-21 08:55:30|6359.8|6358.8|6359.5|6358.5|6359.8|6358.8|6359.5|6358.5|0
1621587340000|2021-05-21 08:55:40|6359.3|6358.3|6359|6358|6359.3|6358.3|6359|6358|1
1621587350000|2021-05-21 08:55:50|6358.8|6357.8|6359.3|6358.3|6359.8|6358.8|6358.8|6357.8|3
1621587360000|2021-05-21 08:56:00|6359.5|6358.5|6359.3|6358.3|6359.5|6358.5|6359.3|6358.3|1
1621587370000|2021-05-21 08:56:10|6358.8|6357.8|6360|6359|6360|6359|6358.8|6357.8|12
1621587380000|2021-05-21 08:56:20|6360.3|6359.3|6361.8|6360.8|6361.8|6360.8|6360.3|6359.3|32
1621587390000|2021-05-21 08:56:30|6361.5|6360.5|6362|6361|6362|6361|6361.5|6360.5|19
1621587400000|2021-05-21 08:56:40|6361.8|6360.8|6361.8|6360.8|6362|6361|6361.8|6360.8|2
1621587410000|2021-05-21 08:56:50|6361.5|6360.5|6361|6360|6361.8|6360.8|6361|6360|6
1621587420000|2021-05-21 08:57:00|6361.3|6360.3|6362|6361|6362|6361|6361.3|6360.3|2
1621587430000|2021-05-21 08:57:10|6361.8|6360.8|6362.3|6361.3|6362.5|6361.5|6361.8|6360.8|2
1621587440000|2021-05-21 08:57:20|6362|6361|6361.5|6360.5|6362|6361|6361.5|6360.5|1
1621587450000|2021-05-21 08:57:30|6361.8|6360.8|6362.5|6361.5|6362.8|6361.8|6361.8|6360.8|4
1621587460000|2021-05-21 08:57:40|6362.3|6361.3|6362|6361|6362.5|6361.5|6362|6361|2
1621587470000|2021-05-21 08:57:50|6361.8|6360.8|6361.3|6360.3|6361.8|6360.8|6361|6360|0
1621587480000|2021-05-21 08:58:00|6361|6360|6361|6360|6361.3|6360.3|6360.8|6359.8|2
1621587490000|2021-05-21 08:58:10|6361.3|6360.3|6361.8|6360.8|6362|6361|6361.3|6360.3|5
1621587500000|2021-05-21 08:58:20|6362|6361|6361.8|6360.8|6362|6361|6361.5|6360.5|6
1621587510000|2021-05-21 08:58:30|6362|6361|6362|6361|6362.5|6361.5|6361.5|6360.5|7
1621587520000|2021-05-21 08:58:40|6362.3|6361.3|6362.5|6361.5|6362.8|6361.8|6362.3|6361.3|1
1621587530000|2021-05-21 08:58:50|6362.3|6361.3|6362|6361|6362.3|6361.3|6362|6361|2
1621587540000|2021-05-21 08:59:00|6361.8|6360.8|6362|6361|6362|6361|6361.8|6360.8|6
1621587550000|2021-05-21 08:59:10|6362.3|6361.3|6362.8|6361.8|6362.8|6361.8|6362.3|6361.3|1
1621587560000|2021-05-21 08:59:20|6362.5|6361.5|6362.8|6361.8|6362.8|6361.8|6362.5|6361.5|1
1621587570000|2021-05-21 08:59:30|6363.3|6362.3|6363|6362|6363.3|6362.3|6363|6362|20
1621587580000|2021-05-21 08:59:40|6362.8|6361.8|6362.8|6361.8|6363|6362|6362.5|6361.5|2
1621587590000|2021-05-21 08:59:50|6363|6362|6364.3|6363.3|6364.3|6363.3|6363|6362|37
1621587600000|2021-05-21 09:00:00|6364.5|6363.5|6365|6364|6365.3|6364.3|6364.5|6363.5|36
1621587610000|2021-05-21 09:00:10|6365.3|6364.3|6365.3|6364.3|6365.5|6364.5|6365|6364|5
1621587620000|2021-05-21 09:00:20|6365|6364|6366.3|6365.3|6367|6366|6364.8|6363.8|23
1621587630000|2021-05-21 09:00:30|6366|6365|6366.3|6365.3|6366.5|6365.5|6366|6365|26
1621587640000|2021-05-21 09:00:40|6366.5|6365.5|6367|6366|6367|6366|6366.3|6365.3|6
1621587650000|2021-05-21 09:00:50|6367.3|6366.3|6367.8|6366.8|6368|6367|6367|6366|17
1621587660000|2021-05-21 09:01:00|6368|6367|6368|6367|6368.3|6367.3|6367.8|6366.8|7
1621587670000|2021-05-21 09:01:10|6368.3|6367.3|6368.5|6367.5|6368.8|6367.8|6368|6367|11
1621587680000|2021-05-21 09:01:20|6368.3|6367.3|6367.5|6366.5|6368.3|6367.3|6367.3|6366.3|49
1621587690000|2021-05-21 09:01:30|6367.3|6366.3|6366.8|6365.8|6367.3|6366.3|6366.8|6365.8|6
1621587700000|2021-05-21 09:01:40|6367|6366|6366.8|6365.8|6367.5|6366.5|6366.5|6365.5|9
1621587710000|2021-05-21 09:01:50|6366.5|6365.5|6366.5|6365.5|6367|6366|6366.5|6365.5|2
1621587720000|2021-05-21 09:02:00|6366.8|6365.8|6366.3|6365.3|6366.8|6365.8|6366.3|6365.3|8
1621587730000|2021-05-21 09:02:10|6366|6365|6365|6364|6366|6365|6365|6364|10
1621587740000|2021-05-21 09:02:20|6365.3|6364.3|6366.5|6365.5|6366.5|6365.5|6365.3|6364.3|12
1621587750000|2021-05-21 09:02:30|6366.8|6365.8|6366.5|6365.5|6367|6366|6366.3|6365.3|6
1621587760000|2021-05-21 09:02:40|6366.3|6365.3|6366.8|6365.8|6366.8|6365.8|6366|6365|5
1621587770000|2021-05-21 09:02:50|6366.5|6365.5|6366.3|6365.3|6366.8|6365.8|6366|6365|1
1621587780000|2021-05-21 09:03:00|6366.5|6365.5|6366.8|6365.8|6367|6366|6366.5|6365.5|7
1621587790000|2021-05-21 09:03:10|6367|6366|6367.3|6366.3|6367.5|6366.5|6366.3|6365.3|13
1621587800000|2021-05-21 09:03:20|6367|6366|6367.3|6366.3|6367.5|6366.5|6367|6366|7
1621587810000|2021-05-21 09:03:30|6367|6366|6366.5|6365.5|6367|6366|6366.3|6365.3|5
1621587820000|2021-05-21 09:03:40|6366.8|6365.8|6366.5|6365.5|6366.8|6365.8|6366.5|6365.5|8
1621587830000|2021-05-21 09:03:50|6366.8|6365.8|6366|6365|6366.8|6365.8|6366|6365|4
1621587840000|2021-05-21 09:04:00|6366.3|6365.3|6367|6366|6367|6366|6366.3|6365.3|3
1621587850000|2021-05-21 09:04:10|6367.3|6366.3|6367.5|6366.5|6367.5|6366.5|6366.8|6365.8|17
1621587860000|2021-05-21 09:04:20|6367.3|6366.3|6367|6366|6367.5|6366.5|6367|6366|6
1621587870000|2021-05-21 09:04:30|6366.8|6365.8|6367|6366|6367.8|6366.8|6366.8|6365.8|43
1621587880000|2021-05-21 09:04:40|6367.3|6366.3|6367.3|6366.3|6367.3|6366.3|6367|6366|2
1621587890000|2021-05-21 09:04:50|6367.5|6366.5|6367.3|6366.3|6367.5|6366.5|6367.3|6366.3|4
1621587900000|2021-05-21 09:05:00|6367.5|6366.5|6367.8|6366.8|6367.8|6366.8|6367.3|6366.3|3
1621587910000|2021-05-21 09:05:10|6368|6367|6368.3|6367.3|6368.3|6367.3|6367.8|6366.8|3
1621587920000|2021-05-21 09:05:20|6367.5|6366.5|6367.8|6366.8|6368|6367|6367.5|6366.5|11
1621587930000|2021-05-21 09:05:30|6368|6367|6368|6367|6368.3|6367.3|6368|6367|4
1621587940000|2021-05-21 09:05:40|6368.3|6367.3|6368.3|6367.3|6368.3|6367.3|6368|6367|4
1621587950000|2021-05-21 09:05:50|6368.8|6367.8|6368.5|6367.5|6368.8|6367.8|6368.5|6367.5|16
1621587960000|2021-05-21 09:06:00|6368.8|6367.8|6369|6368|6369.5|6368.5|6368.8|6367.8|28
1621587970000|2021-05-21 09:06:10|6368.8|6367.8|6369.3|6368.3|6369.3|6368.3|6368.8|6367.8|3
1621587980000|2021-05-21 09:06:20|6368.8|6367.8|6368.8|6367.8|6369.3|6368.3|6368.8|6367.8|4
1621587990000|2021-05-21 09:06:30|6369|6368|6369.3|6368.3|6369.3|6368.3|6368.8|6367.8|1
1621588000000|2021-05-21 09:06:40|6369|6368|6368.3|6367.3|6369|6368|6368.3|6367.3|19
1621588010000|2021-05-21 09:06:50|6367.8|6366.8|6367.8|6366.8|6367.8|6366.8|6367.8|6366.8|10
1621588020000|2021-05-21 09:07:00|6367.5|6366.5|6366.5|6365.5|6367.5|6366.5|6366.3|6365.3|23
1621588030000|2021-05-21 09:07:10|6366.8|6365.8|6366.8|6365.8|6367.3|6366.3|6366.8|6365.8|1
1621588040000|2021-05-21 09:07:20|6367|6366|6367.8|6366.8|6367.8|6366.8|6367|6366|9
1621588050000|2021-05-21 09:07:30|6367.5|6366.5|6369|6368|6369.3|6368.3|6367.5|6366.5|7
1621588060000|2021-05-21 09:07:40|6369.3|6368.3|6369.3|6368.3|6369.8|6368.8|6369|6368|17
1621588070000|2021-05-21 09:07:50|6369|6368|6369.5|6368.5|6369.8|6368.8|6369|6368|3
1621588080000|2021-05-21 09:08:00|6369.3|6368.3|6369.3|6368.3|6369.5|6368.5|6369.3|6368.3|4
1621588090000|2021-05-21 09:08:10|6369.5|6368.5|6368|6367|6369.5|6368.5|6368|6367|3
1621588100000|2021-05-21 09:08:20|6367.8|6366.8|6366.8|6365.8|6367.8|6366.8|6366.3|6365.3|6
1621588110000|2021-05-21 09:08:30|6366.5|6365.5|6367|6366|6367|6366|6366.3|6365.3|12
1621588120000|2021-05-21 09:08:40|6366.8|6365.8|6366.8|6365.8|6366.8|6365.8|6366.3|6365.3|2
1621588130000|2021-05-21 09:08:50|6366.5|6365.5|6366.3|6365.3|6366.8|6365.8|6366.3|6365.3|1
1621588140000|2021-05-21 09:09:00|6366.5|6365.5|6365.8|6364.8|6366.5|6365.5|6365.8|6364.8|17
1621588150000|2021-05-21 09:09:10|6366|6365|6365.8|6364.8|6366.3|6365.3|6365.8|6364.8|7
1621588160000|2021-05-21 09:09:20|6365.5|6364.5|6365.3|6364.3|6365.8|6364.8|6365|6364|9
1621588170000|2021-05-21 09:09:30|6364.8|6363.8|6365|6364|6365|6364|6364.8|6363.8|11
1621588180000|2021-05-21 09:09:40|6364.8|6363.8|6364.8|6363.8|6364.8|6363.8|6364.5|6363.5|0
1621588190000|2021-05-21 09:09:50|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|3
1621588200000|2021-05-21 09:10:00|6364.8|6363.8|6365|6364|6365.3|6364.3|6364.8|6363.8|3
1621588210000|2021-05-21 09:10:10|6364.8|6363.8|6364.5|6363.5|6365|6364|6364.5|6363.5|4
1621588220000|2021-05-21 09:10:20|6364.8|6363.8|6365.5|6364.5|6365.8|6364.8|6364.8|6363.8|34
1621588230000|2021-05-21 09:10:30|6365.3|6364.3|6365.3|6364.3|6365.5|6364.5|6365|6364|2
1621588240000|2021-05-21 09:10:40|6365|6364|6364.5|6363.5|6365.3|6364.3|6364.5|6363.5|1
1621588250000|2021-05-21 09:10:50|6364.8|6363.8|6366|6365|6366|6365|6364.8|6363.8|2
1621588260000|2021-05-21 09:11:00|6365.8|6364.8|6366.5|6365.5|6367.8|6366.8|6365.8|6364.8|12
1621588270000|2021-05-21 09:11:10|6366.8|6365.8|6366.8|6365.8|6367.3|6366.3|6366.8|6365.8|2
1621588280000|2021-05-21 09:11:20|6366.5|6365.5|6367|6366|6367.3|6366.3|6366.3|6365.3|4
1621588290000|2021-05-21 09:11:30|6367.3|6366.3|6367.8|6366.8|6368.3|6367.3|6367.3|6366.3|5
1621588300000|2021-05-21 09:11:40|6367.5|6366.5|6368.5|6367.5|6368.8|6367.8|6367.5|6366.5|11
1621588310000|2021-05-21 09:11:50|6368.3|6367.3|6369|6368|6369|6368|6368.3|6367.3|10
1621588320000|2021-05-21 09:12:00|6369.3|6368.3|6369|6368|6369.3|6368.3|6368.3|6367.3|7
1621588330000|2021-05-21 09:12:10|6368.8|6367.8|6368.5|6367.5|6368.8|6367.8|6368.5|6367.5|1
1621588340000|2021-05-21 09:12:20|6368.8|6367.8|6368.3|6367.3|6368.8|6367.8|6368|6367|11
1621588350000|2021-05-21 09:12:30|6368.5|6367.5|6369.5|6368.5|6369.8|6368.8|6368.5|6367.5|1
1621588360000|2021-05-21 09:12:40|6369.8|6368.8|6368.3|6367.3|6369.8|6368.8|6368|6367|11
1621588370000|2021-05-21 09:12:50|6368|6367|6368.8|6367.8|6368.8|6367.8|6368|6367|1
1621588380000|2021-05-21 09:13:00|6368.5|6367.5|6368.5|6367.5|6368.8|6367.8|6368|6367|10
1621588390000|2021-05-21 09:13:10|6368.8|6367.8|6369|6368|6369.3|6368.3|6368.8|6367.8|3
1621588400000|2021-05-21 09:13:20|6369.3|6368.3|6368.5|6367.5|6369.3|6368.3|6368.5|6367.5|3
1621588410000|2021-05-21 09:13:30|6368.8|6367.8|6368.8|6367.8|6369.3|6368.3|6368.5|6367.5|17
1621588420000|2021-05-21 09:13:40|6369|6368|6368.3|6367.3|6369|6368|6368.3|6367.3|21
1621588430000|2021-05-21 09:13:50|6368|6367|6368.5|6367.5|6368.8|6367.8|6367.5|6366.5|9
1621588440000|2021-05-21 09:14:00|6368.8|6367.8|6368.8|6367.8|6368.8|6367.8|6368|6367|8
1621588450000|2021-05-21 09:14:10|6368.5|6367.5|6368|6367|6368.8|6367.8|6367.8|6366.8|7
1621588460000|2021-05-21 09:14:20|6368.3|6367.3|6368.3|6367.3|6368.3|6367.3|6367.8|6366.8|1
1621588470000|2021-05-21 09:14:30|6368|6367|6367|6366|6368|6367|6366.3|6365.3|11
1621588480000|2021-05-21 09:14:40|6366.8|6365.8|6367.3|6366.3|6367.5|6366.5|6366.8|6365.8|3
1621588490000|2021-05-21 09:14:50|6367.5|6366.5|6367.8|6366.8|6368|6367|6367.3|6366.3|3
1621588500000|2021-05-21 09:15:00|6368|6367|6369.3|6368.3|6369.3|6368.3|6367.8|6366.8|12
1621588510000|2021-05-21 09:15:10|6369|6368|6369.3|6368.3|6369.3|6368.3|6368.8|6367.8|5
1621588520000|2021-05-21 09:15:20|6369.5|6368.5|6370.3|6369.3|6370.5|6369.5|6369.5|6368.5|43
1621588530000|2021-05-21 09:15:30|6370.5|6369.5|6370|6369|6370.5|6369.5|6370|6369|5
1621588540000|2021-05-21 09:15:40|6369.8|6368.8|6369|6368|6369.8|6368.8|6368.8|6367.8|64
1621588550000|2021-05-21 09:15:50|6368.8|6367.8|6368.3|6367.3|6368.8|6367.8|6368|6367|1
1621588560000|2021-05-21 09:16:00|6368|6367|6367|6366|6368.3|6367.3|6367|6366|5
1621588570000|2021-05-21 09:16:10|6367.3|6366.3|6368|6367|6368|6367|6367|6366|5
1621588580000|2021-05-21 09:16:20|6367.8|6366.8|6367.3|6366.3|6367.8|6366.8|6367|6366|9
1621588590000|2021-05-21 09:16:30|6367.5|6366.5|6366.8|6365.8|6367.8|6366.8|6366.8|6365.8|8
1621588600000|2021-05-21 09:16:40|6367.3|6366.3|6366.3|6365.3|6367.3|6366.3|6366|6365|14
1621588610000|2021-05-21 09:16:50|6366|6365|6366.8|6365.8|6366.8|6365.8|6366|6365|1
1621588620000|2021-05-21 09:17:00|6366.5|6365.5|6366.5|6365.5|6366.8|6365.8|6366.3|6365.3|6
1621588630000|2021-05-21 09:17:10|6366.3|6365.3|6365.8|6364.8|6366.3|6365.3|6365.8|6364.8|1
1621588640000|2021-05-21 09:17:20|6365.5|6364.5|6365.3|6364.3|6365.8|6364.8|6365|6364|2
1621588650000|2021-05-21 09:17:30|6365|6364|6365.5|6364.5|6365.5|6364.5|6365|6364|4
1621588660000|2021-05-21 09:17:40|6365.3|6364.3|6364.3|6363.3|6365.3|6364.3|6364.3|6363.3|1
1621588670000|2021-05-21 09:17:50|6364|6363|6364|6363|6364.3|6363.3|6363.8|6362.8|9
1621588680000|2021-05-21 09:18:00|6363.8|6362.8|6364.3|6363.3|6364.3|6363.3|6363.5|6362.5|4
1621588690000|2021-05-21 09:18:10|6364.5|6363.5|6364.5|6363.5|6364.5|6363.5|6364.3|6363.3|0
1621588700000|2021-05-21 09:18:20|6364.3|6363.3|6364|6363|6364.3|6363.3|6363.8|6362.8|3
1621588710000|2021-05-21 09:18:30|6364.3|6363.3|6364.5|6363.5|6364.8|6363.8|6364|6363|3
1621588720000|2021-05-21 09:18:40|6364.3|6363.3|6364.5|6363.5|6364.5|6363.5|6364.3|6363.3|0
1621588730000|2021-05-21 09:18:50|6364.3|6363.3|6365.8|6364.8|6365.8|6364.8|6363.8|6362.8|76
1621588740000|2021-05-21 09:19:00|6366|6365|6366.5|6365.5|6366.5|6365.5|6366|6365|11
1621588750000|2021-05-21 09:19:10|6366.3|6365.3|6365.3|6364.3|6366.3|6365.3|6365|6364|6
1621588760000|2021-05-21 09:19:20|6365.5|6364.5|6365.5|6364.5|6365.5|6364.5|6365.3|6364.3|1
1621588770000|2021-05-21 09:19:30|6365.3|6364.3|6365.3|6364.3|6365.5|6364.5|6365.3|6364.3|5
1621588780000|2021-05-21 09:19:40|6365.5|6364.5|6365.5|6364.5|6365.5|6364.5|6365.3|6364.3|0
1621588790000|2021-05-21 09:19:50|6365.3|6364.3|6365.3|6364.3|6365.3|6364.3|6365|6364|5
1621588800000|2021-05-21 09:20:00|6365|6364|6363.8|6362.8|6365.3|6364.3|6363.5|6362.5|5
1621588810000|2021-05-21 09:20:10|6363.5|6362.5|6364|6363|6364|6363|6363.5|6362.5|1
1621588820000|2021-05-21 09:20:20|6363.8|6362.8|6363.5|6362.5|6364|6363|6363.5|6362.5|79
1621588830000|2021-05-21 09:20:30|6363.8|6362.8|6363.5|6362.5|6363.8|6362.8|6363.3|6362.3|8
1621588840000|2021-05-21 09:20:40|6363.8|6362.8|6363.5|6362.5|6363.8|6362.8|6363.5|6362.5|8
1621588850000|2021-05-21 09:20:50|6363.8|6362.8|6364.3|6363.3|6364.5|6363.5|6363.8|6362.8|14
1621588860000|2021-05-21 09:21:00|6364.5|6363.5|6364.8|6363.8|6364.8|6363.8|6364.5|6363.5|6
1621588870000|2021-05-21 09:21:10|6365|6364|6365|6364|6365.3|6364.3|6365|6364|9
1621588880000|2021-05-21 09:21:20|6364.8|6363.8|6365|6364|6365.3|6364.3|6364.5|6363.5|5
1621588890000|2021-05-21 09:21:30|6365.3|6364.3|6365.8|6364.8|6365.8|6364.8|6365.3|6364.3|0
1621588900000|2021-05-21 09:21:40|6366|6365|6366.8|6365.8|6366.8|6365.8|6365.8|6364.8|14
1621588910000|2021-05-21 09:21:50|6366.5|6365.5|6366|6365|6366.5|6365.5|6366|6365|4
1621588920000|2021-05-21 09:22:00|6366.3|6365.3|6367.3|6366.3|6367.5|6366.5|6366|6365|64
1621588930000|2021-05-21 09:22:10|6367.5|6366.5|6366.5|6365.5|6367.8|6366.8|6366.5|6365.5|8
1621588940000|2021-05-21 09:22:20|6366.3|6365.3|6365.3|6364.3|6366.3|6365.3|6365|6364|3
1621588950000|2021-05-21 09:22:30|6365|6364|6364.8|6363.8|6365|6364|6364.8|6363.8|1
1621588960000|2021-05-21 09:22:40|6365|6364|6365.3|6364.3|6365.3|6364.3|6365|6364|3
1621588970000|2021-05-21 09:22:50|6364.8|6363.8|6365.3|6364.3|6365.3|6364.3|6364.8|6363.8|4
1621588980000|2021-05-21 09:23:00|6365|6364|6365|6364|6365.3|6364.3|6364.8|6363.8|3
1621588990000|2021-05-21 09:23:10|6365.3|6364.3|6365.3|6364.3|6365.3|6364.3|6365|6364|0
1621589010000|2021-05-21 09:23:30|6365|6364|6364.8|6363.8|6365|6364|6364.8|6363.8|4
1621589020000|2021-05-21 09:23:40|6364.5|6363.5|6364.3|6363.3|6364.5|6363.5|6364.3|6363.3|3
1621589030000|2021-05-21 09:23:50|6364|6363|6364|6363|6364|6363|6364|6363|3
1621589040000|2021-05-21 09:24:00|6364.3|6363.3|6364|6363|6364.3|6363.3|6364|6363|0
1621589050000|2021-05-21 09:24:10|6364.3|6363.3|6363|6362|6364.3|6363.3|6362.8|6361.8|9
1621589060000|2021-05-21 09:24:20|6362.8|6361.8|6362.8|6361.8|6363.3|6362.3|6362.8|6361.8|0
1621589070000|2021-05-21 09:24:30|6363|6362|6363.3|6362.3|6363.8|6362.8|6362.8|6361.8|9
1621589080000|2021-05-21 09:24:40|6363|6362|6363|6362|6363.3|6362.3|6363|6362|11
1621589090000|2021-05-21 09:24:50|6362.8|6361.8|6363.5|6362.5|6363.5|6362.5|6362.8|6361.8|2
1621589100000|2021-05-21 09:25:00|6363.8|6362.8|6363.3|6362.3|6363.8|6362.8|6363.3|6362.3|4
1621589110000|2021-05-21 09:25:10|6362.8|6361.8|6363.8|6362.8|6363.8|6362.8|6362.8|6361.8|22
1621589120000|2021-05-21 09:25:20|6363.5|6362.5|6364|6363|6364.3|6363.3|6363.5|6362.5|10
1621589130000|2021-05-21 09:25:30|6363.8|6362.8|6363.8|6362.8|6363.8|6362.8|6363.3|6362.3|24
1621589140000|2021-05-21 09:25:40|6364|6363|6363.5|6362.5|6364|6363|6363.3|6362.3|3
1621589150000|2021-05-21 09:25:50|6363.8|6362.8|6364.8|6363.8|6364.8|6363.8|6363.8|6362.8|12
1621589160000|2021-05-21 09:26:00|6364.5|6363.5|6364.8|6363.8|6364.8|6363.8|6364|6363|15
1621589170000|2021-05-21 09:26:10|6364.5|6363.5|6364.8|6363.8|6364.8|6363.8|6364.5|6363.5|1
1621589180000|2021-05-21 09:26:20|6365|6364|6365|6364|6365|6364|6364.8|6363.8|3
1621589190000|2021-05-21 09:26:30|6364.8|6363.8|6364.8|6363.8|6365|6364|6364.8|6363.8|0
1621589200000|2021-05-21 09:26:40|6364.5|6363.5|6363.3|6362.3|6364.5|6363.5|6363|6362|44
1621589210000|2021-05-21 09:26:50|6363|6362|6362.8|6361.8|6363|6362|6362.8|6361.8|3
1621589220000|2021-05-21 09:27:00|6363|6362|6362.5|6361.5|6363|6362|6362.5|6361.5|2
1621589230000|2021-05-21 09:27:10|6362.3|6361.3|6361.8|6360.8|6362.3|6361.3|6361.8|6360.8|0
1621589240000|2021-05-21 09:27:20|6361.5|6360.5|6361.3|6360.3|6361.5|6360.5|6361|6360|6
1621589250000|2021-05-21 09:27:30|6361|6360|6361.3|6360.3|6361.3|6360.3|6360.8|6359.8|2
1621589260000|2021-05-21 09:27:40|6361.5|6360.5|6361|6360|6361.5|6360.5|6360.8|6359.8|4
1621589270000|2021-05-21 09:27:50|6360.8|6359.8|6360.8|6359.8|6361.3|6360.3|6360.8|6359.8|1
1621589280000|2021-05-21 09:28:00|6361|6360|6362.5|6361.5|6362.8|6361.8|6361|6360|31
1621589290000|2021-05-21 09:28:10|6362.3|6361.3|6362.8|6361.8|6362.8|6361.8|6362|6361|5
1621589300000|2021-05-21 09:28:20|6363|6362|6364|6363|6364|6363|6363|6362|15
1621589310000|2021-05-21 09:28:30|6363.8|6362.8|6363.8|6362.8|6363.8|6362.8|6363.5|6362.5|1
1621589320000|2021-05-21 09:28:40|6364|6363|6365.3|6364.3|6365.3|6364.3|6364|6363|12
1621589330000|2021-05-21 09:28:50|6366|6365|6366.5|6365.5|6366.8|6365.8|6366|6365|13
1621589340000|2021-05-21 09:29:00|6366.3|6365.3|6366.3|6365.3|6366.5|6365.5|6366.3|6365.3|1
1621589350000|2021-05-21 09:29:10|6366.5|6365.5|6366.5|6365.5|6366.8|6365.8|6366.5|6365.5|4
1621589360000|2021-05-21 09:29:20|6366.8|6365.8|6366.8|6365.8|6366.8|6365.8|6366.5|6365.5|1
1621589370000|2021-05-21 09:29:30|6366.5|6365.5|6366.3|6365.3|6366.5|6365.5|6366.3|6365.3|6
1621589380000|2021-05-21 09:29:40|6366.5|6365.5|6366.8|6365.8|6367.3|6366.3|6366.5|6365.5|9
1621589390000|2021-05-21 09:29:50|6367|6366|6367.3|6366.3|6367.3|6366.3|6366.8|6365.8|0
1621589400000|2021-05-21 09:30:00|6367|6366|6365|6364|6367.3|6366.3|6365|6364|15
1621589410000|2021-05-21 09:30:10|6364.5|6363.5|6365.5|6364.5|6365.8|6364.8|6364.5|6363.5|12
1621589420000|2021-05-21 09:30:20|6365.8|6364.8|6365.5|6364.5|6365.8|6364.8|6365.5|6364.5|0
1621589430000|2021-05-21 09:30:30|6365.8|6364.8|6365.3|6364.3|6365.8|6364.8|6365.3|6364.3|4
1621589440000|2021-05-21 09:30:40|6365|6364|6364.8|6363.8|6365|6364|6364.8|6363.8|2
1621589450000|2021-05-21 09:30:50|6364.5|6363.5|6364.3|6363.3|6365.3|6364.3|6364.3|6363.3|7
1621589460000|2021-05-21 09:31:00|6364.5|6363.5|6364.3|6363.3|6364.8|6363.8|6364|6363|6
1621589470000|2021-05-21 09:31:10|6364|6363|6364.5|6363.5|6364.5|6363.5|6364|6363|6
1621589480000|2021-05-21 09:31:20|6364.8|6363.8|6365.5|6364.5|6365.5|6364.5|6364.8|6363.8|4
1621589490000|2021-05-21 09:31:30|6365.8|6364.8|6365.3|6364.3|6365.8|6364.8|6365.3|6364.3|16
1621589500000|2021-05-21 09:31:40|6365|6364|6365|6364|6365.3|6364.3|6365|6364|0
1621589520000|2021-05-21 09:32:00|6364.8|6363.8|6363|6362|6364.8|6363.8|6362.8|6361.8|17
1621589540000|2021-05-21 09:32:20|6362.8|6361.8|6362|6361|6362.8|6361.8|6362|6361|3
1621589550000|2021-05-21 09:32:30|6362.3|6361.3|6362.8|6361.8|6362.8|6361.8|6361.8|6360.8|5
1621589560000|2021-05-21 09:32:40|6362.5|6361.5|6363|6362|6363|6362|6362.5|6361.5|1
1621589570000|2021-05-21 09:32:50|6363.3|6362.3|6363.8|6362.8|6364.3|6363.3|6363.3|6362.3|19
1621589580000|2021-05-21 09:33:00|6363.5|6362.5|6363.5|6362.5|6364|6363|6363.5|6362.5|8
1621589590000|2021-05-21 09:33:10|6363.3|6362.3|6362.5|6361.5|6363.5|6362.5|6362.5|6361.5|2
1621589600000|2021-05-21 09:33:20|6362.3|6361.3|6362.3|6361.3|6362.5|6361.5|6362|6361|2
1621589610000|2021-05-21 09:33:30|6362|6361|6362|6361|6362.3|6361.3|6361.8|6360.8|2
1621589620000|2021-05-21 09:33:40|6362.3|6361.3|6361.8|6360.8|6362.3|6361.3|6361.8|6360.8|2
1621589630000|2021-05-21 09:33:50|6362|6361|6363.3|6362.3|6363.3|6362.3|6362|6361|9
1621589640000|2021-05-21 09:34:00|6363|6362|6362.5|6361.5|6363.3|6362.3|6362.5|6361.5|16
1621589650000|2021-05-21 09:34:10|6362.3|6361.3|6361|6360|6362.3|6361.3|6361|6360|0
1621589660000|2021-05-21 09:34:20|6361.3|6360.3|6361.3|6360.3|6361.3|6360.3|6360.8|6359.8|6
1621589670000|2021-05-21 09:34:30|6361.5|6360.5|6361.3|6360.3|6361.5|6360.5|6361.3|6360.3|1
1621589680000|2021-05-21 09:34:40|6361.5|6360.5|6361.5|6360.5|6361.8|6360.8|6361.5|6360.5|1
1621589690000|2021-05-21 09:34:50|6361.3|6360.3|6360.8|6359.8|6361.3|6360.3|6360.8|6359.8|4
1621589700000|2021-05-21 09:35:00|6361|6360|6362|6361|6362|6361|6360.8|6359.8|14
1621589710000|2021-05-21 09:35:10|6361.8|6360.8|6361.5|6360.5|6361.8|6360.8|6361.5|6360.5|3
1621589720000|2021-05-21 09:35:20|6361.8|6360.8|6361.3|6360.3|6361.8|6360.8|6361.3|6360.3|281
1621589730000|2021-05-21 09:35:30|6361.5|6360.5|6361.3|6360.3|6361.5|6360.5|6361|6360|14
1621589740000|2021-05-21 09:35:40|6361.5|6360.5|6363.5|6362.5|6363.5|6362.5|6361.3|6360.3|12
1621589750000|2021-05-21 09:35:50|6363.8|6362.8|6364.3|6363.3|6364.5|6363.5|6363.8|6362.8|10
1621589760000|2021-05-21 09:36:00|6364.5|6363.5|6363.3|6362.3|6364.5|6363.5|6363.3|6362.3|6
1621589770000|2021-05-21 09:36:10|6363|6362|6363.3|6362.3|6363.3|6362.3|6362.5|6361.5|4
1621589780000|2021-05-21 09:36:20|6363|6362|6364|6363|6364.5|6363.5|6363|6362|2
1621589790000|2021-05-21 09:36:30|6364.3|6363.3|6364.8|6363.8|6364.8|6363.8|6364|6363|6
1621589810000|2021-05-21 09:36:50|6364.5|6363.5|6363.8|6362.8|6364.5|6363.5|6363.5|6362.5|3
1621589820000|2021-05-21 09:37:00|6364|6363|6364|6363|6364.3|6363.3|6364|6363|1
1621589830000|2021-05-21 09:37:10|6364.3|6363.3|6364.8|6363.8|6365|6364|6364.3|6363.3|5
1621589840000|2021-05-21 09:37:20|6364.5|6363.5|6365.5|6364.5|6366.3|6365.3|6364.5|6363.5|5
1621589850000|2021-05-21 09:37:30|6365.8|6364.8|6365.8|6364.8|6366.3|6365.3|6365.5|6364.5|1
1621589860000|2021-05-21 09:37:40|6365.5|6364.5|6366.3|6365.3|6366.3|6365.3|6365.5|6364.5|0
1621589870000|2021-05-21 09:37:50|6366|6365|6366|6365|6366|6365|6366|6365|1
1621589880000|2021-05-21 09:38:00|6365.8|6364.8|6365.5|6364.5|6365.8|6364.8|6365.3|6364.3|2
1621589890000|2021-05-21 09:38:10|6365.8|6364.8|6365.3|6364.3|6365.8|6364.8|6365|6364|0
1621589900000|2021-05-21 09:38:20|6365|6364|6365.5|6364.5|6365.5|6364.5|6365|6364|2
1621589910000|2021-05-21 09:38:30|6365.8|6364.8|6365.5|6364.5|6365.8|6364.8|6365.3|6364.3|5
1621589920000|2021-05-21 09:38:40|6365.3|6364.3|6365.8|6364.8|6365.8|6364.8|6365.3|6364.3|1
1621589930000|2021-05-21 09:38:50|6365.5|6364.5|6365.3|6364.3|6365.8|6364.8|6364.8|6363.8|4
1621589940000|2021-05-21 09:39:00|6365.5|6364.5|6365.5|6364.5|6365.8|6364.8|6365.3|6364.3|2
1621589950000|2021-05-21 09:39:10|6365.8|6364.8|6365.5|6364.5|6366.3|6365.3|6365.5|6364.5|12
1621589960000|2021-05-21 09:39:20|6365.8|6364.8|6365.5|6364.5|6366|6365|6365.5|6364.5|0
1621589970000|2021-05-21 09:39:30|6365.3|6364.3|6364.3|6363.3|6365.3|6364.3|6364.3|6363.3|3
1621589980000|2021-05-21 09:39:40|6364.5|6363.5|6365|6364|6365|6364|6364.5|6363.5|18
1621589990000|2021-05-21 09:39:50|6365.3|6364.3|6365.3|6364.3|6365.3|6364.3|6365|6364|0
1621590000000|2021-05-21 09:40:00|6365.5|6364.5|6365.5|6364.5|6365.8|6364.8|6365.3|6364.3|6
1621590010000|2021-05-21 09:40:10|6365.3|6364.3|6365|6364|6365.3|6364.3|6364.8|6363.8|3
1621590020000|2021-05-21 09:40:20|6365.3|6364.3|6365.3|6364.3|6365.3|6364.3|6365|6364|0
1621590030000|2021-05-21 09:40:30|6365|6364|6365|6364|6365.3|6364.3|6364.5|6363.5|7
1621590040000|2021-05-21 09:40:40|6364.8|6363.8|6365.8|6364.8|6365.8|6364.8|6364.8|6363.8|1
1621590050000|2021-05-21 09:40:50|6366|6365|6366.3|6365.3|6366.3|6365.3|6366|6365|9
1621590060000|2021-05-21 09:41:00|6366|6365|6366.5|6365.5|6366.5|6365.5|6366|6365|10
1621590070000|2021-05-21 09:41:10|6366.3|6365.3|6366|6365|6366.3|6365.3|6366|6365|2
1621590080000|2021-05-21 09:41:20|6365.8|6364.8|6365.8|6364.8|6366.3|6365.3|6365.8|6364.8|0
1621590090000|2021-05-21 09:41:30|6366|6365|6366|6365|6366|6365|6366|6365|2
1621590100000|2021-05-21 09:41:40|6365.8|6364.8|6366.3|6365.3|6366.5|6365.5|6365.8|6364.8|1
1621590110000|2021-05-21 09:41:50|6366.5|6365.5|6366.8|6365.8|6366.8|6365.8|6366.5|6365.5|0
1621590120000|2021-05-21 09:42:00|6366.5|6365.5|6366|6365|6366.8|6365.8|6366|6365|2
1621590130000|2021-05-21 09:42:10|6366.3|6365.3|6366|6365|6366.3|6365.3|6365.8|6364.8|0
1621590140000|2021-05-21 09:42:20|6365.8|6364.8|6366|6365|6366|6365|6365.5|6364.5|4
1621590150000|2021-05-21 09:42:30|6366.3|6365.3|6369|6368|6369|6368|6366.3|6365.3|35
1621590160000|2021-05-21 09:42:40|6368.8|6367.8|6369|6368|6369.3|6368.3|6368.8|6367.8|5
1621590170000|2021-05-21 09:42:50|6369.3|6368.3|6369|6368|6369.3|6368.3|6368.8|6367.8|4
1621590180000|2021-05-21 09:43:00|6368.8|6367.8|6369.5|6368.5|6369.5|6368.5|6368.8|6367.8|8
1621590190000|2021-05-21 09:43:10|6369.3|6368.3|6369.5|6368.5|6369.5|6368.5|6369.3|6368.3|0
1621590200000|2021-05-21 09:43:20|6369.3|6368.3|6369.5|6368.5|6369.5|6368.5|6369|6368|6
1621590210000|2021-05-21 09:43:30|6369.8|6368.8|6370.3|6369.3|6370.3|6369.3|6369.5|6368.5|4
1621590220000|2021-05-21 09:43:40|||||||||2
1621590230000|2021-05-21 09:43:50|6370|6369|6370|6369|6370.3|6369.3|6369.5|6368.5|12
1621590240000|2021-05-21 09:44:00|6369.8|6368.8|6370|6369|6370|6369|6369.8|6368.8|3
1621590250000|2021-05-21 09:44:10|6370.3|6369.3|6370.5|6369.5|6371|6370|6370|6369|24
1621590260000|2021-05-21 09:44:20|6370.3|6369.3|6369.5|6368.5|6370.3|6369.3|6369.3|6368.3|3
1621590270000|2021-05-21 09:44:30|6369.8|6368.8|6368.5|6367.5|6369.8|6368.8|6368.5|6367.5|7
1621590280000|2021-05-21 09:44:40|6368.3|6367.3|6368.5|6367.5|6368.8|6367.8|6368.3|6367.3|2
1621590290000|2021-05-21 09:44:50|6368.3|6367.3|6368.5|6367.5|6368.8|6367.8|6368.3|6367.3|2
1621590300000|2021-05-21 09:45:00|6368.8|6367.8|6368|6367|6368.8|6367.8|6368|6367|2
1621590310000|2021-05-21 09:45:10|6367.8|6366.8|6367.5|6366.5|6367.8|6366.8|6367.5|6366.5|55
1621590320000|2021-05-21 09:45:20|6367.8|6366.8|6367.8|6366.8|6368|6367|6367.8|6366.8|3
1621590330000|2021-05-21 09:45:30|6367.5|6366.5|6367.5|6366.5|6367.8|6366.8|6367.5|6366.5|2
1621590340000|2021-05-21 09:45:40|6367.8|6366.8|6368.3|6367.3|6368.3|6367.3|6367.5|6366.5|4
1621590350000|2021-05-21 09:45:50|6369.5|6368.5|6369.8|6368.8|6369.8|6368.8|6369.3|6368.3|50
1621590360000|2021-05-21 09:46:00|6369.5|6368.5|6368|6367|6369.5|6368.5|6368|6367|103
1621590370000|2021-05-21 09:46:10|6368.3|6367.3|6368|6367|6368.3|6367.3|6368|6367|0
1621590380000|2021-05-21 09:46:20|6367.8|6366.8|6367.8|6366.8|6368.3|6367.3|6367.8|6366.8|13
1621590390000|2021-05-21 09:46:30|6367.5|6366.5|6367.3|6366.3|6367.5|6366.5|6367.3|6366.3|4
1621590400000|2021-05-21 09:46:40|6367.5|6366.5|6368.3|6367.3|6368.3|6367.3|6367.5|6366.5|7
1621590410000|2021-05-21 09:46:50|6368|6367|6368.5|6367.5|6368.8|6367.8|6368|6367|18
1621590420000|2021-05-21 09:47:00|6368.3|6367.3|6368.5|6367.5|6368.8|6367.8|6368.3|6367.3|3
1621590430000|2021-05-21 09:47:10|6368.3|6367.3|6368.3|6367.3|6368.5|6367.5|6368|6367|1
1621590440000|2021-05-21 09:47:20|6368|6367|6368|6367|6368.3|6367.3|6368|6367|3
1621590450000|2021-05-21 09:47:30|6367.8|6366.8|6366.5|6365.5|6367.8|6366.8|6366.3|6365.3|19
1621590460000|2021-05-21 09:47:40|6366.3|6365.3|6367.5|6366.5|6367.5|6366.5|6366.3|6365.3|13
1621590470000|2021-05-21 09:47:50|6367.8|6366.8|6367.5|6366.5|6367.8|6366.8|6367.3|6366.3|1
1621590480000|2021-05-21 09:48:00|6367.8|6366.8|6368.8|6367.8|6368.8|6367.8|6367.8|6366.8|27
1621590490000|2021-05-21 09:48:10|6369|6368|6369|6368|6369.3|6368.3|6368.8|6367.8|6
1621590500000|2021-05-21 09:48:20|6369.3|6368.3|6370|6369|6370.3|6369.3|6369.3|6368.3|42
1621590510000|2021-05-21 09:48:30|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|6369.8|6368.8|0
1621590520000|2021-05-21 09:48:40|6369.5|6368.5|6369.8|6368.8|6369.8|6368.8|6369.5|6368.5|11
1621590530000|2021-05-21 09:48:50|6370|6369|6370.5|6369.5|6370.8|6369.8|6370|6369|14
1621590540000|2021-05-21 09:49:00|6370.8|6369.8|6370.5|6369.5|6371|6370|6370.3|6369.3|13
1621590550000|2021-05-21 09:49:10|6370.3|6369.3|6370.3|6369.3|6370.5|6369.5|6370.3|6369.3|0
1621590560000|2021-05-21 09:49:20|6369.8|6368.8|6369.8|6368.8|6370.3|6369.3|6369.8|6368.8|7
1621590570000|2021-05-21 09:49:30|6369.5|6368.5|6369.5|6368.5|6369.8|6368.8|6369.3|6368.3|5
1621590580000|2021-05-21 09:49:40|6369.8|6368.8|6368.5|6367.5|6369.8|6368.8|6368.5|6367.5|4
1621590590000|2021-05-21 09:49:50|6368.8|6367.8|6370.5|6369.5|6370.5|6369.5|6368.3|6367.3|24
1621590600000|2021-05-21 09:50:00|6370.8|6369.8|6370|6369|6371.3|6370.3|6369.8|6368.8|37
1621590610000|2021-05-21 09:50:10|6370.3|6369.3|6373.8|6372.8|6374|6373|6370|6369|91
1621590620000|2021-05-21 09:50:20|6374|6373|6376.8|6375.8|6376.8|6375.8|6373.5|6372.5|45
1621590630000|2021-05-21 09:50:30|6377.3|6376.3|6377.3|6376.3|6377.8|6376.8|6376.3|6375.3|69
1621590640000|2021-05-21 09:50:40|6377|6376|6378.8|6377.8|6379.3|6378.3|6377|6376|72
1621590650000|2021-05-21 09:50:50|6378.5|6377.5|6380.8|6379.8|6380.8|6379.8|6378.3|6377.3|100
1621590660000|2021-05-21 09:51:00|6381.3|6380.3|6379.8|6378.8|6381.8|6380.8|6379.5|6378.5|107
1621590670000|2021-05-21 09:51:10|6379.5|6378.5|6381.5|6380.5|6382.3|6381.3|6379.5|6378.5|71
1621590680000|2021-05-21 09:51:20|6381.8|6380.8|6382.3|6381.3|6382.3|6381.3|6380.5|6379.5|20
1621590690000|2021-05-21 09:51:30|6382.8|6381.8|6380.5|6379.5|6382.8|6381.8|6380.5|6379.5|16
1621590700000|2021-05-21 09:51:40|6380.3|6379.3|6380.8|6379.8|6381.5|6380.5|6379.5|6378.5|93
1621590710000|2021-05-21 09:51:50|6381|6380|6379.3|6378.3|6381|6380|6378.5|6377.5|26
1621590720000|2021-05-21 09:52:00|6379.8|6378.8|6377|6376|6379.8|6378.8|6377|6376|42
1621590730000|2021-05-21 09:52:10|6377.3|6376.3|6378|6377|6378.5|6377.5|6376.3|6375.3|33
1621590740000|2021-05-21 09:52:20|6378.3|6377.3|6377.5|6376.5|6378.3|6377.3|6376.5|6375.5|14
1621590750000|2021-05-21 09:52:30|6378|6377|6375.8|6374.8|6378|6377|6375.8|6374.8|9
1621590760000|2021-05-21 09:52:40|6376|6375|6376.8|6375.8|6377.8|6376.8|6375.5|6374.5|25
1621590770000|2021-05-21 09:52:50|6376.5|6375.5|6376.8|6375.8|6376.8|6375.8|6376|6375|5
1621590780000|2021-05-21 09:53:00|6378|6377|6375.8|6374.8|6378|6377|6375.8|6374.8|49
1621590790000|2021-05-21 09:53:10|6375.5|6374.5|6376.5|6375.5|6376.5|6375.5|6374.5|6373.5|32
1621590800000|2021-05-21 09:53:20|6376.3|6375.3|6376|6375|6376.3|6375.3|6375|6374|13
1621590810000|2021-05-21 09:53:30|6375.8|6374.8|6376.3|6375.3|6376.3|6375.3|6375.5|6374.5|27
1621590820000|2021-05-21 09:53:40|6376.5|6375.5|6376.8|6375.8|6377.3|6376.3|6376|6375|20
1621590830000|2021-05-21 09:53:50|6377|6376|6376.5|6375.5|6377|6376|6376|6375|41
1621590840000|2021-05-21 09:54:00|6376.3|6375.3|6373.5|6372.5|6376.5|6375.5|6373.5|6372.5|27
1621590850000|2021-05-21 09:54:10|6373.3|6372.3|6374.5|6373.5|6375.5|6374.5|6373.3|6372.3|69
1621590860000|2021-05-21 09:54:20|6374.3|6373.3|6373.5|6372.5|6374.3|6373.3|6372.3|6371.3|25
1621590870000|2021-05-21 09:54:30|6374.3|6373.3|6373.8|6372.8|6374.3|6373.3|6373.5|6372.5|10
1621590880000|2021-05-21 09:54:40|6373.5|6372.5|6375.3|6374.3|6375.5|6374.5|6373.5|6372.5|11
1621590890000|2021-05-21 09:54:50|6375.5|6374.5|6374.5|6373.5|6375.5|6374.5|6373.5|6372.5|43
1621590900000|2021-05-21 09:55:00|6374.8|6373.8|6372.8|6371.8|6374.8|6373.8|6372.8|6371.8|42
1621590910000|2021-05-21 09:55:10|6372.5|6371.5|6374|6373|6374.5|6373.5|6372.5|6371.5|33
1621590920000|2021-05-21 09:55:20|6374.3|6373.3|6375|6374|6375|6374|6373.8|6372.8|15
1621590930000|2021-05-21 09:55:30|6375.8|6374.8|6374.3|6373.3|6375.8|6374.8|6374.3|6373.3|16
1621590940000|2021-05-21 09:55:40|6374|6373|6375.5|6374.5|6375.5|6374.5|6373.8|6372.8|22
1621590950000|2021-05-21 09:55:50|6375.3|6374.3|6375|6374|6375.3|6374.3|6374.3|6373.3|43
1621590960000|2021-05-21 09:56:00|6375.8|6374.8|6374.5|6373.5|6375.8|6374.8|6374.5|6373.5|45
1621590970000|2021-05-21 09:56:10|6374.3|6373.3|6374.5|6373.5|6375|6374|6374.3|6373.3|22
1621590980000|2021-05-21 09:56:20|6374.3|6373.3|6375.5|6374.5|6375.5|6374.5|6373.8|6372.8|22
1621590990000|2021-05-21 09:56:30|6376|6375|6375|6374|6376|6375|6374.8|6373.8|15
1621591000000|2021-05-21 09:56:40|6374.8|6373.8|6374.5|6373.5|6375.3|6374.3|6374|6373|52
1621591010000|2021-05-21 09:56:50|6374.3|6373.3|6373.5|6372.5|6374.3|6373.3|6372.3|6371.3|29
1621591020000|2021-05-21 09:57:00|6374.5|6373.5|6373.8|6372.8|6374.5|6373.5|6373.3|6372.3|43
1621591030000|2021-05-21 09:57:10|6373.5|6372.5|6374.8|6373.8|6375|6374|6372.8|6371.8|31
1621591040000|2021-05-21 09:57:20|6375|6374|6375.5|6374.5|6375.5|6374.5|6374.3|6373.3|7
1621591050000|2021-05-21 09:57:30|6376.3|6375.3|6374.8|6373.8|6376.5|6375.5|6374.8|6373.8|49
1621591060000|2021-05-21 09:57:40|6375|6374|6374.8|6373.8|6375.5|6374.5|6374.3|6373.3|16
1621591070000|2021-05-21 09:57:50|6374.5|6373.5|6373.8|6372.8|6374.5|6373.5|6373|6372|37
1621591080000|2021-05-21 09:58:00|6374|6373|6372.8|6371.8|6374|6373|6372.3|6371.3|45
1621591090000|2021-05-21 09:58:10|6372.5|6371.5|6372.5|6371.5|6373.5|6372.5|6372.3|6371.3|24
1621591100000|2021-05-21 09:58:20|6372.3|6371.3|6373|6372|6373|6372|6371.8|6370.8|9
1621591110000|2021-05-21 09:58:30|6374|6373|6373.8|6372.8|6374.5|6373.5|6373.8|6372.8|22
1621591120000|2021-05-21 09:58:40|6373.5|6372.5|6374.3|6373.3|6374.8|6373.8|6373.5|6372.5|7
1621591130000|2021-05-21 09:58:50|6374.5|6373.5|6376|6375|6376|6375|6374|6373|23
1621591140000|2021-05-21 09:59:00|6375.8|6374.8|6376|6375|6376|6375|6375.8|6374.8|9
1621591150000|2021-05-21 09:59:10|6375.8|6374.8|6375.3|6374.3|6376.5|6375.5|6375|6374|50
1621591160000|2021-05-21 09:59:20|6375|6374|6376.3|6375.3|6376.3|6375.3|6374.8|6373.8|10
1621591170000|2021-05-21 09:59:30|6376.8|6375.8|6374.8|6373.8|6376.8|6375.8|6374.8|6373.8|18
1621591180000|2021-05-21 09:59:40|6374.3|6373.3|6374|6373|6374.5|6373.5|6373.3|6372.3|51
1621591190000|2021-05-21 09:59:50|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6373.3|6372.3|23
1621591200000|2021-05-21 10:00:00|6374.5|6373.5|6374|6373|6374.5|6373.5|6373.5|6372.5|24
1621591210000|2021-05-21 10:00:10|6373.8|6372.8|6372.8|6371.8|6374.3|6373.3|6372.8|6371.8|6
1621591220000|2021-05-21 10:00:20|6372.3|6371.3|6372.5|6371.5|6373|6372|6372.3|6371.3|37
1621591230000|2021-05-21 10:00:30|6372.3|6371.3|6372|6371|6372.5|6371.5|6371.8|6370.8|9
1621591240000|2021-05-21 10:00:40|6372.3|6371.3|6371|6370|6372.3|6371.3|6371|6370|6
1621591250000|2021-05-21 10:00:50|6370.8|6369.8|6368|6367|6371|6370|6367.8|6366.8|17
1621591260000|2021-05-21 10:01:00|6367.8|6366.8|6367.8|6366.8|6367.8|6366.8|6367|6366|45
1621591270000|2021-05-21 10:01:10|6368|6367|6368|6367|6368.5|6367.5|6368|6367|9
1621591280000|2021-05-21 10:01:20|6368.3|6367.3|6367.8|6366.8|6368.5|6367.5|6367.8|6366.8|3
1621591290000|2021-05-21 10:01:30|6367.5|6366.5|6368.5|6367.5|6368.8|6367.8|6367.5|6366.5|2
1621591300000|2021-05-21 10:01:40|6368.3|6367.3|6367.8|6366.8|6368.3|6367.3|6367.8|6366.8|0
1621591310000|2021-05-21 10:01:50|6368|6367|6368.3|6367.3|6368.8|6367.8|6368|6367|6
1621591320000|2021-05-21 10:02:00|6368|6367|6370|6369|6370.5|6369.5|6367.8|6366.8|51
1621591330000|2021-05-21 10:02:10|6370.3|6369.3|6370.3|6369.3|6370.3|6369.3|6369.8|6368.8|1
1621591350000|2021-05-21 10:02:30|6370|6369|6370.3|6369.3|6370.5|6369.5|6369.5|6368.5|10
1621591360000|2021-05-21 10:02:40|6370.5|6369.5|6370.5|6369.5|6370.8|6369.8|6370.3|6369.3|2
1621591370000|2021-05-21 10:02:50|6370.8|6369.8|6371.8|6370.8|6371.8|6370.8|6370.8|6369.8|11
1621591380000|2021-05-21 10:03:00|6371.3|6370.3|6370.8|6369.8|6371.3|6370.3|6370.8|6369.8|28
1621591390000|2021-05-21 10:03:10|6370.5|6369.5|6371.8|6370.8|6371.8|6370.8|6370.5|6369.5|10
1621591400000|2021-05-21 10:03:20|6371.5|6370.5|6373.5|6372.5|6373.5|6372.5|6371.5|6370.5|16
1621591410000|2021-05-21 10:03:30|6373.3|6372.3|6373.8|6372.8|6373.8|6372.8|6373|6372|4
1621591420000|2021-05-21 10:03:40|6374|6373|6373.5|6372.5|6374|6373|6373.5|6372.5|0
1621591430000|2021-05-21 10:03:50|6373.8|6372.8|6374|6373|6374.5|6373.5|6373.5|6372.5|7
1621591440000|2021-05-21 10:04:00|6374.3|6373.3|6376.5|6375.5|6376.5|6375.5|6374|6373|45
1621591450000|2021-05-21 10:04:10|6376.3|6375.3|6376.5|6375.5|6377.3|6376.3|6376.3|6375.3|8
1621591460000|2021-05-21 10:04:20|6376.8|6375.8|6377.3|6376.3|6377.5|6376.5|6376.5|6375.5|3
1621591470000|2021-05-21 10:04:30|6377.5|6376.5|6376.5|6375.5|6377.5|6376.5|6376.5|6375.5|2
1621591480000|2021-05-21 10:04:40|6376.8|6375.8|6376|6375|6377|6376|6375.8|6374.8|1
1621591490000|2021-05-21 10:04:50|6375.8|6374.8|6374.5|6373.5|6375.8|6374.8|6374.5|6373.5|13
1621591500000|2021-05-21 10:05:00|6374.3|6373.3|6375|6374|6375.3|6374.3|6374.3|6373.3|7
1621591510000|2021-05-21 10:05:10|6375.3|6374.3|6375|6374|6375.3|6374.3|6375|6374|2
1621591520000|2021-05-21 10:05:20|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6374.8|6373.8|0
1621591530000|2021-05-21 10:05:30|6375.5|6374.5|6376.8|6375.8|6377.5|6376.5|6375.5|6374.5|24
1621591540000|2021-05-21 10:05:40|6377|6376|6377|6376|6377|6376|6377|6376|1
1621591550000|2021-05-21 10:05:50|6376.8|6375.8|6376.8|6375.8|6377.3|6376.3|6376.8|6375.8|7
1621591560000|2021-05-21 10:06:00|6376|6375|6376.5|6375.5|6376.8|6375.8|6375.5|6374.5|24
1621591570000|2021-05-21 10:06:10|6376.3|6375.3|6376.8|6375.8|6376.8|6375.8|6376.3|6375.3|3
1621591580000|2021-05-21 10:06:20|6376.5|6375.5|6376.8|6375.8|6377|6376|6376.5|6375.5|3
1621591590000|2021-05-21 10:06:30|6377|6376|6376.8|6375.8|6377|6376|6376.8|6375.8|1
1621591600000|2021-05-21 10:06:40|6377|6376|6376.8|6375.8|6377|6376|6376.5|6375.5|3
1621591610000|2021-05-21 10:06:50|6377|6376|6377.8|6376.8|6377.8|6376.8|6377|6376|19
1621591620000|2021-05-21 10:07:00|6377.5|6376.5|6376.5|6375.5|6378|6377|6376.5|6375.5|7
1621591630000|2021-05-21 10:07:10|6376.8|6375.8|6375.3|6374.3|6376.8|6375.8|6374.8|6373.8|15
1621591640000|2021-05-21 10:07:20|6375.5|6374.5|6375|6374|6375.5|6374.5|6374.3|6373.3|7
1621591650000|2021-05-21 10:07:30|6374.8|6373.8|6375|6374|6375.3|6374.3|6374.5|6373.5|6
1621591660000|2021-05-21 10:07:40|6375.3|6374.3|6375.5|6374.5|6375.8|6374.8|6375.3|6374.3|0
1621591670000|2021-05-21 10:07:50|6375.8|6374.8|6375.8|6374.8|6376|6375|6375.5|6374.5|4
1621591680000|2021-05-21 10:08:00|6376|6375|6374.8|6373.8|6376|6375|6374.8|6373.8|28
1621591690000|2021-05-21 10:08:10|6374.5|6373.5|6375|6374|6375|6374|6374.5|6373.5|3
1621591700000|2021-05-21 10:08:20|6374.8|6373.8|6374.8|6373.8|6375|6374|6374.5|6373.5|3
1621591710000|2021-05-21 10:08:30|6374.5|6373.5|6374|6373|6375|6374|6374|6373|21
1621591720000|2021-05-21 10:08:40|6373.8|6372.8|6373.8|6372.8|6374.3|6373.3|6373.8|6372.8|0
1621591730000|2021-05-21 10:08:50|6374|6373|6373.8|6372.8|6374.5|6373.5|6373.8|6372.8|2
1621591740000|2021-05-21 10:09:00|6374|6373|6372.8|6371.8|6374|6373|6372.8|6371.8|9
1621591750000|2021-05-21 10:09:10|6372.5|6371.5|6372.8|6371.8|6372.8|6371.8|6372.5|6371.5|0
1621591760000|2021-05-21 10:09:20|6372.5|6371.5|6373.5|6372.5|6373.5|6372.5|6372.3|6371.3|10
1621591770000|2021-05-21 10:09:30|6373.3|6372.3|6372.5|6371.5|6373.3|6372.3|6372.5|6371.5|0
1621591780000|2021-05-21 10:09:40|6372.8|6371.8|6370.5|6369.5|6372.8|6371.8|6370.5|6369.5|9
1621591790000|2021-05-21 10:09:50|6370.3|6369.3|6370.8|6369.8|6371|6370|6370.3|6369.3|6
1621591800000|2021-05-21 10:10:00|6371|6370|6371.3|6370.3|6371.3|6370.3|6370.8|6369.8|7
1621591810000|2021-05-21 10:10:10|6371.5|6370.5|6372.3|6371.3|6372.3|6371.3|6371.5|6370.5|9
1621591820000|2021-05-21 10:10:20|6372.5|6371.5|6372.5|6371.5|6372.5|6371.5|6372.3|6371.3|1
1621591830000|2021-05-21 10:10:30|6372.3|6371.3|6372|6371|6372.3|6371.3|6372|6371|0
1621591840000|2021-05-21 10:10:40|6371.8|6370.8|6372.5|6371.5|6372.5|6371.5|6371.8|6370.8|13
1621591850000|2021-05-21 10:10:50|6372.8|6371.8|6372.5|6371.5|6372.8|6371.8|6372.3|6371.3|1
1621591860000|2021-05-21 10:11:00|6372.8|6371.8|6372.3|6371.3|6372.8|6371.8|6372|6371|5
1621591870000|2021-05-21 10:11:10|6372|6371|6372.3|6371.3|6372.8|6371.8|6371.8|6370.8|16
1621591880000|2021-05-21 10:11:20|6372|6371|6372.5|6371.5|6372.8|6371.8|6371.8|6370.8|4
1621591890000|2021-05-21 10:11:30|6372.8|6371.8|6372.3|6371.3|6372.8|6371.8|6372.3|6371.3|16
1621591900000|2021-05-21 10:11:40|6372|6371|6370.8|6369.8|6372|6371|6370.3|6369.3|5
1621591910000|2021-05-21 10:11:50|6371|6370|6370.5|6369.5|6371|6370|6370.5|6369.5|1
1621591920000|2021-05-21 10:12:00|6370.8|6369.8|6370.5|6369.5|6370.8|6369.8|6370.3|6369.3|2
1621591930000|2021-05-21 10:12:10|6370.8|6369.8|6371.3|6370.3|6371.8|6370.8|6370.8|6369.8|18
1621591940000|2021-05-21 10:12:20|6370.8|6369.8|6371.3|6370.3|6371.5|6370.5|6370.8|6369.8|33
1621591950000|2021-05-21 10:12:30|6371.8|6370.8|6371.5|6370.5|6372.3|6371.3|6371.3|6370.3|30
1621591960000|2021-05-21 10:12:40|6371.3|6370.3|6372|6371|6372|6371|6371.3|6370.3|4
1621591970000|2021-05-21 10:12:50|6371.8|6370.8|6371.5|6370.5|6372|6371|6371.5|6370.5|1
1621591980000|2021-05-21 10:13:00|6371.8|6370.8|6372.8|6371.8|6373.3|6372.3|6371.8|6370.8|14
1621591990000|2021-05-21 10:13:10|6372.5|6371.5|6373.8|6372.8|6373.8|6372.8|6372.5|6371.5|1
1621592000000|2021-05-21 10:13:20|6373.5|6372.5|6373|6372|6373.5|6372.5|6373|6372|0
1621592010000|2021-05-21 10:13:30|6372.8|6371.8|6372.5|6371.5|6372.8|6371.8|6371.8|6370.8|2
1621592020000|2021-05-21 10:13:40|6372.8|6371.8|6372.8|6371.8|6373|6372|6372.8|6371.8|1
1621592030000|2021-05-21 10:13:50|6373|6372|6373|6372|6373.3|6372.3|6372.8|6371.8|1
1621592040000|2021-05-21 10:14:00|6373.3|6372.3|6373.5|6372.5|6373.8|6372.8|6373.3|6372.3|1
1621592050000|2021-05-21 10:14:10|6373.8|6372.8|6374.5|6373.5|6375|6374|6373.5|6372.5|11
1621592060000|2021-05-21 10:14:20|6374.3|6373.3|6375|6374|6375.3|6374.3|6374.3|6373.3|3
1621592070000|2021-05-21 10:14:30|6374.8|6373.8|6375|6374|6375|6374|6374.8|6373.8|0
1621592080000|2021-05-21 10:14:40|6374.8|6373.8|6374.3|6373.3|6374.8|6373.8|6374.3|6373.3|1
1621592090000|2021-05-21 10:14:50|6374.5|6373.5|6374.5|6373.5|6374.8|6373.8|6374.3|6373.3|3
1621592100000|2021-05-21 10:15:00|6374.3|6373.3|6373.8|6372.8|6374.3|6373.3|6373.8|6372.8|5
1621592110000|2021-05-21 10:15:10|6374|6373|6374.3|6373.3|6374.5|6373.5|6374|6373|6
1621592120000|2021-05-21 10:15:20|6374|6373|6374|6373|6374.5|6373.5|6373.5|6372.5|10
1621592130000|2021-05-21 10:15:30|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6374|6373|0
1621592140000|2021-05-21 10:15:40|6374|6373|6374|6373|6374.3|6373.3|6373.8|6372.8|3
1621592150000|2021-05-21 10:15:50|6373.8|6372.8|6374.5|6373.5|6374.5|6373.5|6373.8|6372.8|4
1621592160000|2021-05-21 10:16:00|6374.3|6373.3|6373.5|6372.5|6374.3|6373.3|6373.5|6372.5|1
1621592170000|2021-05-21 10:16:10|6373.3|6372.3|6372.8|6371.8|6373.3|6372.3|6372.5|6371.5|0
1621592180000|2021-05-21 10:16:20|6373|6372|6373|6372|6373|6372|6372.5|6371.5|1
1621592190000|2021-05-21 10:16:30|6373.3|6372.3|6373.3|6372.3|6373.3|6372.3|6373|6372|1
1621592200000|2021-05-21 10:16:40|6373|6372|6373.5|6372.5|6373.5|6372.5|6372.8|6371.8|3
1621592210000|2021-05-21 10:16:50|6373.3|6372.3|6373|6372|6373.3|6372.3|6372.8|6371.8|3
1621592220000|2021-05-21 10:17:00|6372.8|6371.8|6373.3|6372.3|6373.8|6372.8|6372.8|6371.8|9
1621592230000|2021-05-21 10:17:10|6373|6372|6374|6373|6374|6373|6373|6372|2
1621592240000|2021-05-21 10:17:20|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|0
1621592250000|2021-05-21 10:17:30|6374|6373|6373.8|6372.8|6374|6373|6373.5|6372.5|5
1621592260000|2021-05-21 10:17:40|6374|6373|6374|6373|6374.3|6373.3|6374|6373|2082
1621592270000|2021-05-21 10:17:50|6373.8|6372.8|6373.5|6372.5|6374|6373|6373.5|6372.5|0
1621592280000|2021-05-21 10:18:00|6373.3|6372.3|6373.5|6372.5|6373.8|6372.8|6373|6372|4
1621592290000|2021-05-21 10:18:10|6373.3|6372.3|6373.5|6372.5|6373.5|6372.5|6373|6372|0
1621592300000|2021-05-21 10:18:20|6373.3|6372.3|6373.5|6372.5|6373.5|6372.5|6373.3|6372.3|2
1621592310000|2021-05-21 10:18:30|6373.8|6372.8|6374|6373|6374.3|6373.3|6373.8|6372.8|0
1621592320000|2021-05-21 10:18:40|6374.3|6373.3|6374|6373|6374.3|6373.3|6373.5|6372.5|2
1621592330000|2021-05-21 10:18:50|6373.8|6372.8|6373.5|6372.5|6373.8|6372.8|6373.3|6372.3|1
1621592340000|2021-05-21 10:19:00|6373.8|6372.8|6374.5|6373.5|6374.8|6373.8|6373.5|6372.5|7
1621592360000|2021-05-21 10:19:20|6374.3|6373.3|6375.5|6374.5|6375.5|6374.5|6374.3|6373.3|6
1621592370000|2021-05-21 10:19:30|6375.3|6374.3|6375.5|6374.5|6375.5|6374.5|6375|6374|0
1621592380000|2021-05-21 10:19:40|6375.8|6374.8|6375.5|6374.5|6375.8|6374.8|6375.5|6374.5|12
1621592390000|2021-05-21 10:19:50|6375.8|6374.8|6377|6376|6377|6376|6375.5|6374.5|10
1621592400000|2021-05-21 10:20:00|6377.3|6376.3|6377.5|6376.5|6377.5|6376.5|6376.8|6375.8|11
1621592410000|2021-05-21 10:20:10|6377.8|6376.8|6381.3|6380.3|6381.3|6380.3|6377.8|6376.8|34
1621592420000|2021-05-21 10:20:20|6381|6380|6380.8|6379.8|6381.3|6380.3|6380.5|6379.5|16
1621592430000|2021-05-21 10:20:30|6380.5|6379.5|6379.5|6378.5|6380.8|6379.8|6379|6378|11
1621592440000|2021-05-21 10:20:40|6379.3|6378.3|6379|6378|6379.8|6378.8|6379|6378|4
1621592450000|2021-05-21 10:20:50|6379.3|6378.3|6379.5|6378.5|6379.5|6378.5|6379.3|6378.3|5
1621592460000|2021-05-21 10:21:00|6379.3|6378.3|6378|6377|6379.3|6378.3|6378|6377|6
1621592470000|2021-05-21 10:21:10|6378.3|6377.3|6377.5|6376.5|6378.5|6377.5|6377.3|6376.3|26
1621592480000|2021-05-21 10:21:20|6377.8|6376.8|6377.8|6376.8|6378|6377|6377.8|6376.8|2
1621592490000|2021-05-21 10:21:30|6377.5|6376.5|6377|6376|6377.8|6376.8|6376.5|6375.5|1
1621592500000|2021-05-21 10:21:40|6376.8|6375.8|6378|6377|6378.5|6377.5|6376.8|6375.8|15
1621592510000|2021-05-21 10:21:50|6378.3|6377.3|6378|6377|6378.3|6377.3|6378|6377|0
1621592520000|2021-05-21 10:22:00|6377.8|6376.8|6377.5|6376.5|6377.8|6376.8|6377|6376|497
1621592530000|2021-05-21 10:22:10|6377.3|6376.3|6377.8|6376.8|6378|6377|6377.3|6376.3|2
1621592540000|2021-05-21 10:22:20|6377.5|6376.5|6378|6377|6378|6377|6377.5|6376.5|5
1621592550000|2021-05-21 10:22:30|6378.3|6377.3|6378|6377|6378.5|6377.5|6378|6377|9
1621592560000|2021-05-21 10:22:40|6378.3|6377.3|6378|6377|6378.8|6377.8|6378|6377|304
1621592570000|2021-05-21 10:22:50|6378.3|6377.3|6378.5|6377.5|6378.5|6377.5|6378|6377|4
1621592580000|2021-05-21 10:23:00|6378.3|6377.3|6377.5|6376.5|6378.5|6377.5|6377|6376|5
1621592590000|2021-05-21 10:23:10|6377.3|6376.3|6377.3|6376.3|6377.5|6376.5|6377|6376|3
1621592600000|2021-05-21 10:23:20|6377|6376|6377.5|6376.5|6377.8|6376.8|6377|6376|3
1621592610000|2021-05-21 10:23:30|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|0
1621592620000|2021-05-21 10:23:40|6378|6377|6377.8|6376.8|6378|6377|6377.8|6376.8|2
1621592630000|2021-05-21 10:23:50|6378|6377|6377.5|6376.5|6378|6377|6377.5|6376.5|3
1621592640000|2021-05-21 10:24:00|6377.8|6376.8|6377.3|6376.3|6377.8|6376.8|6377.3|6376.3|3
1621592650000|2021-05-21 10:24:10|6377.8|6376.8|6376.5|6375.5|6377.8|6376.8|6376.3|6375.3|5
1621592660000|2021-05-21 10:24:20|6376.8|6375.8|6376.5|6375.5|6376.8|6375.8|6376.5|6375.5|1
1621592670000|2021-05-21 10:24:30|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|1
1621592680000|2021-05-21 10:24:40|6377|6376|6377.3|6376.3|6377.3|6376.3|6376.5|6375.5|6
1621592690000|2021-05-21 10:24:50|6377.5|6376.5|6377.8|6376.8|6378|6377|6377.5|6376.5|11
1621592700000|2021-05-21 10:25:00|6377.5|6376.5|6377.5|6376.5|6377.5|6376.5|6377.3|6376.3|190
1621592710000|2021-05-21 10:25:10|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.5|6376.5|16
1621592720000|2021-05-21 10:25:20|6377.5|6376.5|6377.5|6376.5|6377.8|6376.8|6377.5|6376.5|8
1621592730000|2021-05-21 10:25:30|6377.3|6376.3|6378.3|6377.3|6378.3|6377.3|6377.3|6376.3|10
1621592740000|2021-05-21 10:25:40|6378.5|6377.5|6380.3|6379.3|6380.3|6379.3|6378.5|6377.5|26
1621592750000|2021-05-21 10:25:50|6380|6379|6380|6379|6380.3|6379.3|6380|6379|4
1621592760000|2021-05-21 10:26:00|6379.8|6378.8|6380|6379|6380|6379|6379.8|6378.8|1
1621592770000|2021-05-21 10:26:10|6379.8|6378.8|6379.5|6378.5|6379.8|6378.8|6379.5|6378.5|5
1621592780000|2021-05-21 10:26:20|6379.8|6378.8|6379.5|6378.5|6379.8|6378.8|6379.5|6378.5|0
1621592790000|2021-05-21 10:26:30|6379.8|6378.8|6380.3|6379.3|6380.3|6379.3|6379.8|6378.8|1
1621592800000|2021-05-21 10:26:40|6380|6379|6379.8|6378.8|6380|6379|6379.8|6378.8|0
1621592810000|2021-05-21 10:26:50|6379.5|6378.5|6381|6380|6381.3|6380.3|6379.5|6378.5|15
1621592820000|2021-05-21 10:27:00|6380.8|6379.8|6380.5|6379.5|6380.8|6379.8|6380.5|6379.5|2
1621592830000|2021-05-21 10:27:10|6380.3|6379.3|6380.5|6379.5|6380.5|6379.5|6380.3|6379.3|3
1621592840000|2021-05-21 10:27:20|6380.8|6379.8|6381.3|6380.3|6381.5|6380.5|6380.8|6379.8|11
1621592850000|2021-05-21 10:27:30|6381.5|6380.5|6381.8|6380.8|6381.8|6380.8|6381.3|6380.3|5
1621592860000|2021-05-21 10:27:40|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|6380.8|6379.8|14
1621592870000|2021-05-21 10:27:50|6381.3|6380.3|6380.5|6379.5|6381.5|6380.5|6380.5|6379.5|0
1621592880000|2021-05-21 10:28:00|6380.3|6379.3|6380.5|6379.5|6380.5|6379.5|6380.3|6379.3|1
1621592890000|2021-05-21 10:28:10|6380.3|6379.3|6380|6379|6380.5|6379.5|6380|6379|0
1621592900000|2021-05-21 10:28:20|6380.3|6379.3|6380|6379|6380.3|6379.3|6380|6379|0
1621592910000|2021-05-21 10:28:30|6380.3|6379.3|6379.5|6378.5|6380.3|6379.3|6379.3|6378.3|3
1621592920000|2021-05-21 10:28:40|6379.3|6378.3|6378.3|6377.3|6379.3|6378.3|6378|6377|5
1621592930000|2021-05-21 10:28:50|6378.5|6377.5|6378.5|6377.5|6378.8|6377.8|6378.5|6377.5|2
1621592940000|2021-05-21 10:29:00|6378.3|6377.3|6378|6377|6378.3|6377.3|6377.3|6376.3|13
1621592950000|2021-05-21 10:29:10|6377.8|6376.8|6378.3|6377.3|6378.5|6377.5|6377.8|6376.8|28
1621592960000|2021-05-21 10:29:20|6378|6377|6378.5|6377.5|6378.8|6377.8|6378|6377|1
1621592980000|2021-05-21 10:29:40|6378.3|6377.3|6378.5|6377.5|6378.8|6377.8|6378.3|6377.3|1
1621592990000|2021-05-21 10:29:50|6378.3|6377.3|6378.5|6377.5|6378.5|6377.5|6378.3|6377.3|1
1621593000000|2021-05-21 10:30:00|6378.8|6377.8|6378.5|6377.5|6378.8|6377.8|6377|6376|118
1621593010000|2021-05-21 10:30:10|6378.8|6377.8|6379.3|6378.3|6379.3|6378.3|6378.8|6377.8|11
1621593020000|2021-05-21 10:30:20|6379.5|6378.5|6378.8|6377.8|6379.8|6378.8|6378.8|6377.8|8
1621593030000|2021-05-21 10:30:30|6379|6378|6377.5|6376.5|6379|6378|6377.3|6376.3|27
1621593040000|2021-05-21 10:30:40|6377.3|6376.3|6377|6376|6377.3|6376.3|6376.8|6375.8|6
1621593050000|2021-05-21 10:30:50|6377.3|6376.3|6377.3|6376.3|6377.5|6376.5|6377.3|6376.3|11
1621593060000|2021-05-21 10:31:00|6377|6376|6376.3|6375.3|6377|6376|6376.3|6375.3|4
1621593070000|2021-05-21 10:31:10|6376.5|6375.5|6376.8|6375.8|6377|6376|6376.5|6375.5|14
1621593080000|2021-05-21 10:31:20|6377|6376|6377|6376|6377.3|6376.3|6377|6376|4
1621593090000|2021-05-21 10:31:30|6377.3|6376.3|6377.5|6376.5|6377.5|6376.5|6377.3|6376.3|8
1621593100000|2021-05-21 10:31:40|6377.8|6376.8|6377.8|6376.8|6378|6377|6377.8|6376.8|5
1621593110000|2021-05-21 10:31:50|6378|6377|6378.8|6377.8|6378.8|6377.8|6378|6377|4
1621593120000|2021-05-21 10:32:00|6378.5|6377.5|6377.8|6376.8|6378.5|6377.5|6377.8|6376.8|4
1621593130000|2021-05-21 10:32:10|6377.5|6376.5|6377.5|6376.5|6377.8|6376.8|6377.3|6376.3|6
1621593140000|2021-05-21 10:32:20|6377.3|6376.3|6378|6377|6378|6377|6377.3|6376.3|3
1621593150000|2021-05-21 10:32:30|6377.8|6376.8|6376.8|6375.8|6377.8|6376.8|6375.8|6374.8|45
1621593160000|2021-05-21 10:32:40|6377|6376|6377|6376|6377|6376|6376.8|6375.8|4
1621593170000|2021-05-21 10:32:50|6376.8|6375.8|6377|6376|6377.3|6376.3|6376.8|6375.8|12
1621593180000|2021-05-21 10:33:00|6376.8|6375.8|6376.3|6375.3|6377|6376|6376.3|6375.3|5
1621593190000|2021-05-21 10:33:10|6376.5|6375.5|6377|6376|6377.3|6376.3|6376.5|6375.5|3
1621593200000|2021-05-21 10:33:20|6377.3|6376.3|6377|6376|6377.3|6376.3|6377|6376|0
1621593210000|2021-05-21 10:33:30|6376.8|6375.8|6377.3|6376.3|6377.3|6376.3|6376.8|6375.8|0
1621593220000|2021-05-21 10:33:40|6377|6376|6376.8|6375.8|6377|6376|6376.8|6375.8|1
1621593230000|2021-05-21 10:33:50|6377|6376|6377.5|6376.5|6377.8|6376.8|6377|6376|7
1621593240000|2021-05-21 10:34:00|6377.3|6376.3|6377|6376|6377.5|6376.5|6377|6376|2
1621593250000|2021-05-21 10:34:10|6377.3|6376.3|6377|6376|6377.3|6376.3|6377|6376|0
1621593260000|2021-05-21 10:34:20|6376.8|6375.8|6376.8|6375.8|6377|6376|6376.8|6375.8|0
1621593270000|2021-05-21 10:34:30|6377|6376|6377.8|6376.8|6377.8|6376.8|6377|6376|18
1621593280000|2021-05-21 10:34:40|6377.5|6376.5|6377|6376|6377.5|6376.5|6377|6376|4
1621593290000|2021-05-21 10:34:50|6377.3|6376.3|6377.8|6376.8|6377.8|6376.8|6377.3|6376.3|6
1621593300000|2021-05-21 10:35:00|6377.5|6376.5|6377.5|6376.5|6377.8|6376.8|6377.5|6376.5|1
1621593310000|2021-05-21 10:35:10|6377.3|6376.3|6377.3|6376.3|6377.5|6376.5|6377.3|6376.3|0
1621593320000|2021-05-21 10:35:20|||||||||1
1621593330000|2021-05-21 10:35:30|6377.5|6376.5|6377.8|6376.8|6377.8|6376.8|6377.5|6376.5|1
1621593340000|2021-05-21 10:35:40|6377.5|6376.5|6376.8|6375.8|6377.5|6376.5|6376.8|6375.8|10
1621593350000|2021-05-21 10:35:50|6377|6376|6377|6376|6377|6376|6376.8|6375.8|3
1621593360000|2021-05-21 10:36:00|6376.8|6375.8|6378|6377|6378|6377|6376.8|6375.8|5
1621593380000|2021-05-21 10:36:20|6377.8|6376.8|6377.5|6376.5|6377.8|6376.8|6377.5|6376.5|6
1621593390000|2021-05-21 10:36:30|6377.3|6376.3|6376.5|6375.5|6377.3|6376.3|6376.5|6375.5|1
1621593400000|2021-05-21 10:36:40|6376.8|6375.8|6375.3|6374.3|6376.8|6375.8|6375.3|6374.3|16
1621593410000|2021-05-21 10:36:50|6375|6374|6375|6374|6375.3|6374.3|6375|6374|1
1621593420000|2021-05-21 10:37:00|6375.3|6374.3|6375|6374|6375.8|6374.8|6375|6374|13
1621593430000|2021-05-21 10:37:10|6374.8|6373.8|6374.8|6373.8|6374.8|6373.8|6374.5|6373.5|1
1621593440000|2021-05-21 10:37:20|6374.5|6373.5|6374.3|6373.3|6374.5|6373.5|6374.3|6373.3|1
1621593450000|2021-05-21 10:37:30|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374.3|6373.3|0
1621593460000|2021-05-21 10:37:40|6374.8|6373.8|6375.3|6374.3|6375.3|6374.3|6374.8|6373.8|3
1621593480000|2021-05-21 10:38:00|6375|6374|6375.3|6374.3|6375.3|6374.3|6374.5|6373.5|5
1621593490000|2021-05-21 10:38:10|6375.5|6374.5|6376|6375|6376|6375|6375.5|6374.5|2
1621593500000|2021-05-21 10:38:20|6375.8|6374.8|6376|6375|6376|6375|6375.5|6374.5|4
1621593510000|2021-05-21 10:38:30|6376.3|6375.3|6376.3|6375.3|6376.3|6375.3|6376.3|6375.3|0
1621593520000|2021-05-21 10:38:40|6376.8|6375.8|6376.3|6375.3|6376.8|6375.8|6376.3|6375.3|8
1621593530000|2021-05-21 10:38:50|6376|6375|6375.8|6374.8|6376|6375|6375.8|6374.8|4
1621593540000|2021-05-21 10:39:00|6376|6375|6376|6375|6376.3|6375.3|6376|6375|12
1621593550000|2021-05-21 10:39:10|6376.3|6375.3|6376|6375|6376.3|6375.3|6376|6375|0
1621593560000|2021-05-21 10:39:20|6376.3|6375.3|6376.5|6375.5|6376.8|6375.8|6376|6375|7
1621593570000|2021-05-21 10:39:30|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|1
1621593580000|2021-05-21 10:39:40|6376.5|6375.5|6375.5|6374.5|6376.5|6375.5|6375.3|6374.3|6
1621593590000|2021-05-21 10:39:50|6375.3|6374.3|6375.5|6374.5|6375.5|6374.5|6375.3|6374.3|0
1621593600000|2021-05-21 10:40:00|6375.3|6374.3|6375.3|6374.3|6375.5|6374.5|6375.3|6374.3|1
1621593610000|2021-05-21 10:40:10|||||||||3
1621593630000|2021-05-21 10:40:30|6375.5|6374.5|6375.3|6374.3|6375.8|6374.8|6375.3|6374.3|5
1621593640000|2021-05-21 10:40:40|||||||||1
1621593650000|2021-05-21 10:40:50|6375|6374|6374.8|6373.8|6375.8|6374.8|6374.8|6373.8|6
1621593660000|2021-05-21 10:41:00|6375|6374|6375|6374|6375.3|6374.3|6375|6374|1
1621593670000|2021-05-21 10:41:10|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|6375.3|6374.3|0
1621593690000|2021-05-21 10:41:30|6375.5|6374.5|6375.3|6374.3|6375.8|6374.8|6375.3|6374.3|5
1621593700000|2021-05-21 10:41:40|6375|6374|6375|6374|6375|6374|6374.5|6373.5|5
1621593710000|2021-05-21 10:41:50|6374.8|6373.8|6375|6374|6375|6374|6374.8|6373.8|0
1621593720000|2021-05-21 10:42:00|6374.8|6373.8|6374.5|6373.5|6374.8|6373.8|6374|6373|4
1621593730000|2021-05-21 10:42:10|6374.3|6373.3|6373.5|6372.5|6374.3|6373.3|6373.5|6372.5|16
1621593740000|2021-05-21 10:42:20|6373.8|6372.8|6373.8|6372.8|6373.8|6372.8|6373.8|6372.8|0
1621593760000|2021-05-21 10:42:40|6373.5|6372.5|6373.5|6372.5|6373.8|6372.8|6373.3|6372.3|6
1621593770000|2021-05-21 10:42:50|6373.8|6372.8|6374.5|6373.5|6374.8|6373.8|6373.8|6372.8|8
1621593780000|2021-05-21 10:43:00|6374.3|6373.3|6373.8|6372.8|6374.3|6373.3|6373.5|6372.5|2
1621593790000|2021-05-21 10:43:10|||||||||1
1621593800000|2021-05-21 10:43:20|6373.5|6372.5|6373.3|6372.3|6373.5|6372.5|6373.3|6372.3|2
1621593810000|2021-05-21 10:43:30|6373.5|6372.5|6373.5|6372.5|6373.8|6372.8|6373.5|6372.5|3
1621593820000|2021-05-21 10:43:40|6373.3|6372.3|6373.3|6372.3|6373.3|6372.3|6373|6372|1
1621593830000|2021-05-21 10:43:50|6373|6372|6373.8|6372.8|6373.8|6372.8|6373|6372|2
1621593840000|2021-05-21 10:44:00|6373.5|6372.5|6372.8|6371.8|6373.5|6372.5|6372.5|6371.5|10
1621593850000|2021-05-21 10:44:10|6373|6372|6373.8|6372.8|6373.8|6372.8|6372.5|6371.5|12
1621593860000|2021-05-21 10:44:20|6373.5|6372.5|6373.5|6372.5|6373.8|6372.8|6373.5|6372.5|0
1621593870000|2021-05-21 10:44:30|6373.8|6372.8|6373.5|6372.5|6373.8|6372.8|6373.5|6372.5|0
1621593880000|2021-05-21 10:44:40|6373.3|6372.3|6373.3|6372.3|6373.8|6372.8|6373.3|6372.3|2
1621593890000|2021-05-21 10:44:50|6373|6372|6373.3|6372.3|6373.3|6372.3|6372.8|6371.8|4
1621593900000|2021-05-21 10:45:00|6373.5|6372.5|6374.5|6373.5|6374.5|6373.5|6373.5|6372.5|8
1621593910000|2021-05-21 10:45:10|6374.8|6373.8|6374.5|6373.5|6374.8|6373.8|6374.5|6373.5|1
1621593920000|2021-05-21 10:45:20|6374.3|6373.3|6374.5|6373.5|6374.8|6373.8|6374.3|6373.3|10
1621593930000|2021-05-21 10:45:30|6374.3|6373.3|6374|6373|6374.5|6373.5|6373.8|6372.8|10
1621593940000|2021-05-21 10:45:40|6374.3|6373.3|6373.8|6372.8|6374.3|6373.3|6373.8|6372.8|1
1621593950000|2021-05-21 10:45:50|6374|6373|6374|6373|6374.3|6373.3|6374|6373|3
1621593960000|2021-05-21 10:46:00|6373.8|6372.8|6373.5|6372.5|6374|6373|6373.5|6372.5|3
1621593980000|2021-05-21 10:46:20|6373.3|6372.3|6372.3|6371.3|6373.3|6372.3|6372|6371|2
1621593990000|2021-05-21 10:46:30|6372|6371|6372.3|6371.3|6372.5|6371.5|6372|6371|4
1621594000000|2021-05-21 10:46:40|6372.5|6371.5|6372.5|6371.5|6372.5|6371.5|6372.3|6371.3|0
1621594010000|2021-05-21 10:46:50|6372.8|6371.8|6372.8|6371.8|6373|6372|6372.8|6371.8|0
1621594020000|2021-05-21 10:47:00|6373|6372|6372.8|6371.8|6373|6372|6372.8|6371.8|1
1621594030000|2021-05-21 10:47:10|6372.5|6371.5|6372.8|6371.8|6372.8|6371.8|6372.5|6371.5|1
1621594040000|2021-05-21 10:47:20|6373|6372|6373.3|6372.3|6373.3|6372.3|6373|6372|4
1621594050000|2021-05-21 10:47:30|6373|6372|6373.5|6372.5|6374|6373|6373|6372|5
1621594060000|2021-05-21 10:47:40|6373.3|6372.3|6373|6372|6373.5|6372.5|6373|6372|0
1621594080000|2021-05-21 10:48:00|6372.8|6371.8|6373|6372|6373|6372|6372.8|6371.8|1
1621594090000|2021-05-21 10:48:10|6372.8|6371.8|6372.3|6371.3|6372.8|6371.8|6372|6371|9
1621594100000|2021-05-21 10:48:20|6372.5|6371.5|6372|6371|6372.5|6371.5|6371.8|6370.8|3
1621594110000|2021-05-21 10:48:30|6372.3|6371.3|6372.8|6371.8|6372.8|6371.8|6372.3|6371.3|5
1621594120000|2021-05-21 10:48:40|6372.5|6371.5|6372.5|6371.5|6372.5|6371.5|6372.5|6371.5|2
1621594130000|2021-05-21 10:48:50|6372.8|6371.8|6373|6372|6373|6372|6372.3|6371.3|2
1621594140000|2021-05-21 10:49:00|6373.3|6372.3|6373.3|6372.3|6373.5|6372.5|6373.3|6372.3|3
1621594150000|2021-05-21 10:49:10|6373.5|6372.5|6374.3|6373.3|6374.3|6373.3|6373.3|6372.3|8
1621594160000|2021-05-21 10:49:20|6374|6373|6374|6373|6374.3|6373.3|6374|6373|3
1621594170000|2021-05-21 10:49:30|6373.8|6372.8|6374.3|6373.3|6374.3|6373.3|6373.8|6372.8|11
1621594180000|2021-05-21 10:49:40|6374.5|6373.5|6374.3|6373.3|6374.8|6373.8|6374.3|6373.3|3
1621594190000|2021-05-21 10:49:50|6374.5|6373.5|6374.3|6373.3|6374.5|6373.5|6374.3|6373.3|0
1621594200000|2021-05-21 10:50:00|6374|6373|6374.3|6373.3|6374.3|6373.3|6373.8|6372.8|4
1621594210000|2021-05-21 10:50:10|6374|6373|6374.3|6373.3|6374.5|6373.5|6374|6373|11
1621594220000|2021-05-21 10:50:20|6374.5|6373.5|6374|6373|6374.5|6373.5|6374|6373|1
1621594230000|2021-05-21 10:50:30|6373.8|6372.8|6373.8|6372.8|6374|6373|6373.8|6372.8|0
1621594240000|2021-05-21 10:50:40|6373.5|6372.5|6373.5|6372.5|6373.5|6372.5|6373|6372|5
1621594250000|2021-05-21 10:50:50|6373.3|6372.3|6373.8|6372.8|6373.8|6372.8|6373.3|6372.3|1
1621594260000|2021-05-21 10:51:00|6373.5|6372.5|6374.3|6373.3|6374.3|6373.3|6373.5|6372.5|6
1621594270000|2021-05-21 10:51:10|6374.5|6373.5|6375.5|6374.5|6375.5|6374.5|6374.5|6373.5|7
1621594280000|2021-05-21 10:51:20|6375.3|6374.3|6374.5|6373.5|6375.5|6374.5|6374.5|6373.5|1
1621594290000|2021-05-21 10:51:30|6374.8|6373.8|6374.5|6373.5|6374.8|6373.8|6374|6373|1
1621594310000|2021-05-21 10:51:50|6374.3|6373.3|6374|6373|6374.3|6373.3|6374|6373|1
1621594320000|2021-05-21 10:52:00|6374.3|6373.3|6374.3|6373.3|6374.5|6373.5|6374.3|6373.3|2
1621594330000|2021-05-21 10:52:10|6374.5|6373.5|6373.5|6372.5|6374.5|6373.5|6373.5|6372.5|2
1621594340000|2021-05-21 10:52:20|6373.8|6372.8|6374.5|6373.5|6374.8|6373.8|6373.8|6372.8|4
1621594350000|2021-05-21 10:52:30|6374.8|6373.8|6373.8|6372.8|6374.8|6373.8|6373.8|6372.8|1
1621594360000|2021-05-21 10:52:40|6373.5|6372.5|6373.5|6372.5|6373.8|6372.8|6373|6372|1
1621594370000|2021-05-21 10:52:50|6373.8|6372.8|6374|6373|6374.3|6373.3|6373.8|6372.8|2
1621594380000|2021-05-21 10:53:00|6374.3|6373.3|6374.8|6373.8|6374.8|6373.8|6374|6373|1
1621594400000|2021-05-21 10:53:20|6375|6374|6374.5|6373.5|6375.3|6374.3|6374.3|6373.3|11
1621594410000|2021-05-21 10:53:30|6374.3|6373.3|6374|6373|6374.3|6373.3|6373.8|6372.8|4
1621594420000|2021-05-21 10:53:40|6373.8|6372.8|6373.3|6372.3|6373.8|6372.8|6373.3|6372.3|2
1621594430000|2021-05-21 10:53:50|6373.5|6372.5|6373.3|6372.3|6374|6373|6373.3|6372.3|6
1621594440000|2021-05-21 10:54:00|6373.5|6372.5|6373.8|6372.8|6373.8|6372.8|6373.5|6372.5|1
1621594450000|2021-05-21 10:54:10|6373.5|6372.5|6373.5|6372.5|6373.8|6372.8|6373.5|6372.5|3
1621594460000|2021-05-21 10:54:20|6373.8|6372.8|6374.5|6373.5|6374.5|6373.5|6373.8|6372.8|1
1621594470000|2021-05-21 10:54:30|6374.3|6373.3|6374.3|6373.3|6374.5|6373.5|6374.3|6373.3|0
1621594480000|2021-05-21 10:54:40|6374|6373|6374|6373|6374.3|6373.3|6374|6373|2
1621594490000|2021-05-21 10:54:50|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6374|6373|4
1621594500000|2021-05-21 10:55:00|6374|6373|6374.3|6373.3|6374.3|6373.3|6373.8|6372.8|0
1621594510000|2021-05-21 10:55:10|6374.5|6373.5|6374.5|6373.5|6374.8|6373.8|6374.5|6373.5|14
1621594520000|2021-05-21 10:55:20|6374.8|6373.8|6374.8|6373.8|6374.8|6373.8|6374.5|6373.5|0
1621594530000|2021-05-21 10:55:30|6374.5|6373.5|6374.8|6373.8|6374.8|6373.8|6374.5|6373.5|21
1621594540000|2021-05-21 10:55:40|6374.5|6373.5|6374.3|6373.3|6374.5|6373.5|6374.3|6373.3|1
1621594550000|2021-05-21 10:55:50|6374.5|6373.5|6374.5|6373.5|6374.5|6373.5|6374.3|6373.3|2
1621594560000|2021-05-21 10:56:00|6374.3|6373.3|6374|6373|6374.8|6373.8|6374|6373|3
1621594570000|2021-05-21 10:56:10|6373.8|6372.8|6374.8|6373.8|6374.8|6373.8|6373.5|6372.5|3
1621594580000|2021-05-21 10:56:20|6374.5|6373.5|6374|6373|6374.5|6373.5|6374|6373|1
1621594590000|2021-05-21 10:56:30|6373.8|6372.8|6373.3|6372.3|6373.8|6372.8|6373|6372|3
1621594600000|2021-05-21 10:56:40|6373|6372|6373|6372|6373.3|6372.3|6373|6372|0
1621594610000|2021-05-21 10:56:50|6372.8|6371.8|6372.5|6371.5|6372.8|6371.8|6372.3|6371.3|3
1621594620000|2021-05-21 10:57:00|6372.3|6371.3|6372.5|6371.5|6372.5|6371.5|6372|6371|0
1621594630000|2021-05-21 10:57:10|6372.8|6371.8|6373.3|6372.3|6373.3|6372.3|6372.8|6371.8|1
1621594640000|2021-05-21 10:57:20|6373|6372|6372.8|6371.8|6373|6372|6372.3|6371.3|5
1621594650000|2021-05-21 10:57:30|6373|6372|6372.8|6371.8|6373|6372|6372.8|6371.8|0
1621594660000|2021-05-21 10:57:40|6372.5|6371.5|6372.5|6371.5|6372.5|6371.5|6372.3|6371.3|2
1621594670000|2021-05-21 10:57:50|6372.3|6371.3|6371.5|6370.5|6372.5|6371.5|6371.5|6370.5|3
1621594680000|2021-05-21 10:58:00|6371.3|6370.3|6370.5|6369.5|6371.8|6370.8|6370.3|6369.3|69
1621594690000|2021-05-21 10:58:10|6370.3|6369.3|6370.5|6369.5|6370.5|6369.5|6370|6369|4
1621594700000|2021-05-21 10:58:20|6370.8|6369.8|6370.8|6369.8|6370.8|6369.8|6370.3|6369.3|5
1621594710000|2021-05-21 10:58:30|6371|6370|6370.8|6369.8|6371|6370|6370.8|6369.8|3
1621594720000|2021-05-21 10:58:40|6371|6370|6371|6370|6372|6371|6370.8|6369.8|14
1621594730000|2021-05-21 10:58:50|6370.8|6369.8|6370.3|6369.3|6370.8|6369.8|6370|6369|0
1621594740000|2021-05-21 10:59:00|6370.5|6369.5|6369.8|6368.8|6370.5|6369.5|6369.5|6368.5|11
1621594750000|2021-05-21 10:59:10|6370|6369|6370.3|6369.3|6370.5|6369.5|6370|6369|5
1621594760000|2021-05-21 10:59:20|6370.5|6369.5|6371.5|6370.5|6371.5|6370.5|6370.3|6369.3|0
1621594770000|2021-05-21 10:59:30|6371.3|6370.3|6371|6370|6371.5|6370.5|6371|6370|2
1621594780000|2021-05-21 10:59:40|6370.8|6369.8|6370|6369|6370.8|6369.8|6370|6369|13
1621594790000|2021-05-21 10:59:50|6369.8|6368.8|6369.5|6368.5|6370|6369|6369.5|6368.5|6
1621594800000|2021-05-21 11:00:00|6369.8|6368.8|6370.3|6369.3|6370.8|6369.8|6369.8|6368.8|10
1621594810000|2021-05-21 11:00:10|6370|6369|6370.3|6369.3|6370.8|6369.8|6370|6369|1
1621594820000|2021-05-21 11:00:20|6370|6369|6370.3|6369.3|6370.3|6369.3|6370|6369|1
1621594830000|2021-05-21 11:00:30|6370.5|6369.5|6370.5|6369.5|6371|6370|6370.5|6369.5|4
1621594840000|2021-05-21 11:00:40|6370.3|6369.3|6370.3|6369.3|6370.8|6369.8|6370.3|6369.3|6
1621594850000|2021-05-21 11:00:50|6370|6369|6370.3|6369.3|6370.5|6369.5|6370|6369|13
1621594860000|2021-05-21 11:01:00|6370.5|6369.5|6370.3|6369.3|6370.8|6369.8|6370.3|6369.3|2
1621594870000|2021-05-21 11:01:10|6370|6369|6371.3|6370.3|6371.3|6370.3|6370|6369|12
1621594880000|2021-05-21 11:01:20|6371|6370|6370.8|6369.8|6371.3|6370.3|6370.8|6369.8|1
1621594890000|2021-05-21 11:01:30|6371|6370|6371|6370|6371|6370|6371|6370|2
1621594900000|2021-05-21 11:01:40|6370.8|6369.8|6373|6372|6373|6372|6370.8|6369.8|21
1621594910000|2021-05-21 11:01:50|6372.8|6371.8|6373|6372|6373|6372|6372.5|6371.5|23
1621594920000|2021-05-21 11:02:00|6372.8|6371.8|6372.5|6371.5|6373|6372|6372|6371|6
1621594930000|2021-05-21 11:02:10|6372.3|6371.3|6372.5|6371.5|6372.8|6371.8|6372|6371|5
1621594940000|2021-05-21 11:02:20|6372.3|6371.3|6372|6371|6372.3|6371.3|6372|6371|3
1621594950000|2021-05-21 11:02:30|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|6372.3|6371.3|4
1621594980000|2021-05-21 11:03:00|6372|6371|6372|6371|6372.3|6371.3|6372|6371|4
1621594990000|2021-05-21 11:03:10|6371.8|6370.8|6371.3|6370.3|6371.8|6370.8|6371.3|6370.3|3
1621595000000|2021-05-21 11:03:20|6371.5|6370.5|6371.5|6370.5|6371.8|6370.8|6371.3|6370.3|7
1621595010000|2021-05-21 11:03:30|6371.8|6370.8|6371.8|6370.8|6371.8|6370.8|6371.5|6370.5|0
1621595020000|2021-05-21 11:03:40|6372|6371|6372.5|6371.5|6372.8|6371.8|6372|6371|10
1621595030000|2021-05-21 11:03:50|6372.3|6371.3|6372.3|6371.3|6372.5|6371.5|6372.3|6371.3|0
1621595040000|2021-05-21 11:04:00|6372.5|6371.5|6372|6371|6372.5|6371.5|6372|6371|5
1621595050000|2021-05-21 11:04:10|6372.3|6371.3|6371.8|6370.8|6372.3|6371.3|6371.8|6370.8|3
1621595060000|2021-05-21 11:04:20|6372|6371|6372.3|6371.3|6372.5|6371.5|6372|6371|0
1621595070000|2021-05-21 11:04:30|6372.5|6371.5|6373.3|6372.3|6373.3|6372.3|6372.5|6371.5|7
1621595080000|2021-05-21 11:04:40|6373.5|6372.5|6374.5|6373.5|6374.5|6373.5|6373.3|6372.3|9
1621595090000|2021-05-21 11:04:50|6374.3|6373.3|6375.3|6374.3|6375.5|6374.5|6374.3|6373.3|13
1621595100000|2021-05-21 11:05:00|6375.5|6374.5|6375.5|6374.5|6375.5|6374.5|6375.3|6374.3|4
1621595110000|2021-05-21 11:05:10|6375.3|6374.3|6376|6375|6376|6375|6375.3|6374.3|7
1621595120000|2021-05-21 11:05:20|6376.5|6375.5|6376.3|6375.3|6376.5|6375.5|6375.8|6374.8|25
1621595130000|2021-05-21 11:05:30|6377|6376|6377|6376|6377.5|6376.5|6377|6376|29
1621595140000|2021-05-21 11:05:40|6376.8|6375.8|6376.8|6375.8|6377|6376|6376.5|6375.5|3
1621595150000|2021-05-21 11:05:50|6377|6376|6377.3|6376.3|6377.3|6376.3|6376.8|6375.8|0
1621595160000|2021-05-21 11:06:00|6377|6376|6377|6376|6377|6376|6376.8|6375.8|2
1621595170000|2021-05-21 11:06:10|6376.8|6375.8|6376.3|6375.3|6376.8|6375.8|6376.3|6375.3|23
1621595180000|2021-05-21 11:06:20|6376.5|6375.5|6376.5|6375.5|6376.8|6375.8|6376.5|6375.5|7
1621595190000|2021-05-21 11:06:30|6376.3|6375.3|6376.8|6375.8|6376.8|6375.8|6376.3|6375.3|5
1621595200000|2021-05-21 11:06:40|6376.5|6375.5|6376.5|6375.5|6376.5|6375.5|6376.5|6375.5|0
1621595210000|2021-05-21 11:06:50|6376.8|6375.8|6376.3|6375.3|6377|6376|6375.8|6374.8|67
1621595220000|2021-05-21 11:07:00|6376|6375|6375.8|6374.8|6376|6375|6375.3|6374.3|26
1621595230000|2021-05-21 11:07:10|6375.5|6374.5|6376.5|6375.5|6376.5|6375.5|6375.3|6374.3|8
1621595240000|2021-05-21 11:07:20|6376.3|6375.3|6377|6376|6377.3|6376.3|6376.3|6375.3|2
1621595250000|2021-05-21 11:07:30|6376.8|6375.8|6377|6376|6377|6376|6376.8|6375.8|0
1621595260000|2021-05-21 11:07:40|6376.8|6375.8|6376.5|6375.5|6376.8|6375.8|6376.5|6375.5|1
1621595270000|2021-05-21 11:07:50|6376.3|6375.3|6376.5|6375.5|6376.8|6375.8|6376.3|6375.3|1
1621595280000|2021-05-21 11:08:00|6376.8|6375.8|6378.5|6377.5|6378.5|6377.5|6376.8|6375.8|5
1621595290000|2021-05-21 11:08:10|6378.3|6377.3|6378.3|6377.3|6378.3|6377.3|6378|6377|1
1621595300000|2021-05-21 11:08:20|6378|6377|6378.3|6377.3|6378.3|6377.3|6377.8|6376.8|3
1621595310000|2021-05-21 11:08:30|6378.5|6377.5|6378.3|6377.3|6378.5|6377.5|6378.3|6377.3|15
1621595320000|2021-05-21 11:08:40|6378.5|6377.5|6378.5|6377.5|6378.8|6377.8|6378.3|6377.3|2
1621595330000|2021-05-21 11:08:50|6378.3|6377.3|6378|6377|6378.5|6377.5|6377.8|6376.8|2
1621595340000|2021-05-21 11:09:00|6377.8|6376.8|6378|6377|6378|6377|6377.5|6376.5|3
1621595350000|2021-05-21 11:09:10|6378.3|6377.3|6378.8|6377.8|6379|6378|6378|6377|5
1621595360000|2021-05-21 11:09:20|6379|6378|6378.8|6377.8|6379|6378|6378.8|6377.8|0
1621595370000|2021-05-21 11:09:30|6378.5|6377.5|6378.3|6377.3|6378.5|6377.5|6378.3|6377.3|2
1621595380000|2021-05-21 11:09:40|6378|6377|6378.3|6377.3|6378.3|6377.3|6378|6377|3
1621595390000|2021-05-21 11:09:50|6378.5|6377.5|6379|6378|6379.8|6378.8|6378.5|6377.5|14
1621595400000|2021-05-21 11:10:00|6379.3|6378.3|6378.8|6377.8|6379.8|6378.8|6378.8|6377.8|10
1621595410000|2021-05-21 11:10:10|6379|6378|6378.3|6377.3|6379|6378|6378.3|6377.3|24
1621595420000|2021-05-21 11:10:20|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|2
1621595430000|2021-05-21 11:10:30|6378.8|6377.8|6378.5|6377.5|6379.3|6378.3|6378.5|6377.5|4
1621595440000|2021-05-21 11:10:40|6378.8|6377.8|6378.5|6377.5|6379|6378|6378.5|6377.5|0
1621595450000|2021-05-21 11:10:50|6378.8|6377.8|6378.5|6377.5|6378.8|6377.8|6378.5|6377.5|0
1621595460000|2021-05-21 11:11:00|6378.3|6377.3|6378|6377|6378.8|6377.8|6378|6377|2
1621595470000|2021-05-21 11:11:10|6378.3|6377.3|6378.3|6377.3|6378.5|6377.5|6378|6377|1
1621595480000|2021-05-21 11:11:20|6378.5|6377.5|6378.3|6377.3|6378.5|6377.5|6378.3|6377.3|1
1621595490000|2021-05-21 11:11:30|6378|6377|6376.5|6375.5|6378|6377|6376.3|6375.3|17
1621595500000|2021-05-21 11:11:40|6376.3|6375.3|6376.5|6375.5|6376.5|6375.5|6376.3|6375.3|3
1621595510000|2021-05-21 11:11:50|6376.3|6375.3|6376|6375|6376.3|6375.3|6376|6375|0
1621595520000|2021-05-21 11:12:00|6376.3|6375.3|6375.8|6374.8|6376.8|6375.8|6375.5|6374.5|7
1621595530000|2021-05-21 11:12:10|6375.5|6374.5|6375.8|6374.8|6375.8|6374.8|6375|6374|9
1621595540000|2021-05-21 11:12:20|6376|6375|6376.8|6375.8|6376.8|6375.8|6376|6375|9
1621595550000|2021-05-21 11:12:30|6377|6376|6377|6376|6377.3|6376.3|6376.5|6375.5|24
1621595560000|2021-05-21 11:12:40|6377.3|6376.3|6377|6376|6377.8|6376.8|6377|6376|8
1621595570000|2021-05-21 11:12:50|6376.8|6375.8|6376.8|6375.8|6377.3|6376.3|6376.8|6375.8|12
1621595580000|2021-05-21 11:13:00|6376.5|6375.5|6376.5|6375.5|6376.8|6375.8|6376.5|6375.5|7
1621595590000|2021-05-21 11:13:10|6376.3|6375.3|6376.3|6375.3|6376.5|6375.5|6376.3|6375.3|9
1621595600000|2021-05-21 11:13:20|6376.5|6375.5|6376|6375|6376.5|6375.5|6375.8|6374.8|8
1621595610000|2021-05-21 11:13:30|6375.8|6374.8|6376.3|6375.3|6376.3|6375.3|6375.8|6374.8|3
1621595620000|2021-05-21 11:13:40|6376|6375|6376.3|6375.3|6376.3|6375.3|6376|6375|0
1621595630000|2021-05-21 11:13:50|6376.5|6375.5|6376.5|6375.5|6376.8|6375.8|6376.5|6375.5|1
1621595640000|2021-05-21 11:14:00|6376.3|6375.3|6375.8|6374.8|6376.3|6375.3|6375.8|6374.8|1
1621595650000|2021-05-21 11:14:10|6375.5|6374.5|6375.3|6374.3|6375.5|6374.5|6375.3|6374.3|3
1621595660000|2021-05-21 11:14:20|6375|6374|6375.5|6374.5|6375.5|6374.5|6375|6374|7
1621595670000|2021-05-21 11:14:30|6375.8|6374.8|6375.8|6374.8|6376|6375|6375.8|6374.8|6
1621595680000|2021-05-21 11:14:40|6375.5|6374.5|6375.8|6374.8|6375.8|6374.8|6375.3|6374.3|8
1621595700000|2021-05-21 11:15:00|6376|6375|6376.5|6375.5|6377|6376|6376|6375|8
1621595710000|2021-05-21 11:15:10|6376.3|6375.3|6375.8|6374.8|6376.3|6375.3|6375.8|6374.8|7
1621595720000|2021-05-21 11:15:20|6375.5|6374.5|6376|6375|6376|6375|6375.5|6374.5|3
1621595730000|2021-05-21 11:15:30|6376.3|6375.3|6375.8|6374.8|6376.3|6375.3|6375.5|6374.5|2
1621595740000|2021-05-21 11:15:40|6375.5|6374.5|6375.8|6374.8|6376.5|6375.5|6375.5|6374.5|21
1621595750000|2021-05-21 11:15:50|6376|6375|6376.3|6375.3|6376.5|6375.5|6376|6375|2
1621595770000|2021-05-21 11:16:10|6376|6375|6376.3|6375.3|6376.3|6375.3|6376|6375|3
1621595780000|2021-05-21 11:16:20|6376|6375|6376.5|6375.5|6376.5|6375.5|6375.8|6374.8|9
1621595790000|2021-05-21 11:16:30|6376.3|6375.3|6377.3|6376.3|6377.5|6376.5|6376.3|6375.3|12
1621595800000|2021-05-21 11:16:40|6377.5|6376.5|6377.5|6376.5|6378|6377|6377.5|6376.5|17
1621595810000|2021-05-21 11:16:50|6377.3|6376.3|6376.8|6375.8|6377.5|6376.5|6376.8|6375.8|2
1621595820000|2021-05-21 11:17:00|6377|6376|6376.8|6375.8|6377|6376|6376.8|6375.8|0
1621595830000|2021-05-21 11:17:10|6376.5|6375.5|6376.5|6375.5|6376.8|6375.8|6376.3|6375.3|5
1621595840000|2021-05-21 11:17:20|6376.3|6375.3|6375.8|6374.8|6376.3|6375.3|6375.5|6374.5|13
1621595850000|2021-05-21 11:17:30|6375.5|6374.5|6375.5|6374.5|6375.8|6374.8|6375.5|6374.5|3
1621595860000|2021-05-21 11:17:40|6375.3|6374.3|6375.5|6374.5|6375.5|6374.5|6375|6374|16
1621595870000|2021-05-21 11:17:50|6375.3|6374.3|6375|6374|6375.5|6374.5|6375|6374|2
1621595880000|2021-05-21 11:18:00|6375.3|6374.3|6376|6375|6376|6375|6375|6374|1
1621595890000|2021-05-21 11:18:10|6376.3|6375.3|6376|6375|6376.3|6375.3|6376|6375|0
1621595900000|2021-05-21 11:18:20|6376.3|6375.3|6376|6375|6376.3|6375.3|6376|6375|0
1621595910000|2021-05-21 11:18:30|6376.3|6375.3|6376.5|6375.5|6376.8|6375.8|6376.3|6375.3|19
1621595920000|2021-05-21 11:18:40|6376.3|6375.3|6376|6375|6376.3|6375.3|6375.8|6374.8|0
1621595930000|2021-05-21 11:18:50|6375.8|6374.8|6375.3|6374.3|6376|6375|6375|6374|0
1621595940000|2021-05-21 11:19:00|6375.5|6374.5|6374.8|6373.8|6375.8|6374.8|6374.8|6373.8|4
1621595950000|2021-05-21 11:19:10|6374.5|6373.5|6374.8|6373.8|6374.8|6373.8|6374.5|6373.5|1
1621595960000|2021-05-21 11:19:20|6374.5|6373.5|6374.5|6373.5|6374.8|6373.8|6374.3|6373.3|0
1621595970000|2021-05-21 11:19:30|6374.3|6373.3|6374.3|6373.3|6374.5|6373.5|6374.3|6373.3|1
1621595980000|2021-05-21 11:19:40|||||||||4
1621595990000|2021-05-21 11:19:50|6374|6373|6373.8|6372.8|6374.3|6373.3|6373.8|6372.8|4
1621596000000|2021-05-21 11:20:00|||||||||5
1621596010000|2021-05-21 11:20:10|6374|6373|6374.5|6373.5|6374.5|6373.5|6374|6373|4
1621596020000|2021-05-21 11:20:20|6374.3|6373.3|6374|6373|6374.5|6373.5|6374|6373|1
1621596030000|2021-05-21 11:20:30|6373.8|6372.8|6373.5|6372.5|6373.8|6372.8|6373.3|6372.3|1
1621596040000|2021-05-21 11:20:40|6373.3|6372.3|6373|6372|6373.3|6372.3|6373|6372|2
1621596060000|2021-05-21 11:21:00|6372.8|6371.8|6372.8|6371.8|6373|6372|6372.5|6371.5|2
1621596080000|2021-05-21 11:21:20|6373|6372|6372.8|6371.8|6373|6372|6372.8|6371.8|5
1621596090000|2021-05-21 11:21:30|6372.5|6371.5|6372.5|6371.5|6372.5|6371.5|6372.5|6371.5|0
1621596100000|2021-05-21 11:21:40|6372.8|6371.8|6372.3|6371.3|6372.8|6371.8|6372.3|6371.3|3
1621596110000|2021-05-21 11:21:50|6372.5|6371.5|6372.5|6371.5|6372.8|6371.8|6372.5|6371.5|7
1621596120000|2021-05-21 11:22:00|6372.8|6371.8|6373|6372|6373|6372|6372.5|6371.5|1
1621596130000|2021-05-21 11:22:10|6373.3|6372.3|6373.5|6372.5|6373.5|6372.5|6373|6372|1
1621596140000|2021-05-21 11:22:20|6373.3|6372.3|6373.5|6372.5|6373.5|6372.5|6373.3|6372.3|0
1621596150000|2021-05-21 11:22:30|6373.3|6372.3|6372.8|6371.8|6373.8|6372.8|6372.8|6371.8|7
1621596160000|2021-05-21 11:22:40|6372.5|6371.5|6373|6372|6373|6372|6372.5|6371.5|1
1621596170000|2021-05-21 11:22:50|6372.8|6371.8|6374|6373|6374|6373|6372.8|6371.8|10
1621596180000|2021-05-21 11:23:00|6374.3|6373.3|6374.5|6373.5|6374.8|6373.8|6374.3|6373.3|2
1621596190000|2021-05-21 11:23:10|6374.3|6373.3|6374|6373|6374.3|6373.3|6373.8|6372.8|3
1621596200000|2021-05-21 11:23:20|6374.3|6373.3|6374|6373|6374.3|6373.3|6374|6373|1
1621596210000|2021-05-21 11:23:30|6374.3|6373.3|6374.3|6373.3|6374.3|6373.3|6374|6373|0
1621596220000|2021-05-21 11:23:40|6374|6373|6374|6373|6374|6373|6374|6373|1
1621596230000|2021-05-21 11:23:50|6373.8|6372.8|6374.3|6373.3|6374.3|6373.3|6373.8|6372.8|0
1621596250000|2021-05-21 11:24:10|6374.8|6373.8|6374.8|6373.8|6375.3|6374.3|6374.8|6373.8|8
1621596260000|2021-05-21 11:24:20|6375|6374|6375.5|6374.5|6375.8|6374.8|6375|6374|7
1621596270000|2021-05-21 11:24:30|6375.3|6374.3|6375.8|6374.8|6376|6375|6375.3|6374.3|5
1621596280000|2021-05-21 11:24:40|6376|6375|6375.5|6374.5|6376|6375|6375.3|6374.3|1
1621596290000|2021-05-21 11:24:50|6375.3|6374.3|6375.5|6374.5|6375.5|6374.5|6375.3|6374.3|0
1621596300000|2021-05-21 11:25:00|6375.8|6374.8|6376.5|6375.5|6376.5|6375.5|6375.8|6374.8|2
1621596310000|2021-05-21 11:25:10|6376.8|6375.8|6376.8|6375.8|6377.3|6376.3|6376.8|6375.8|12
1621596320000|2021-05-21 11:25:20|6376.5|6375.5|6376.5|6375.5|6377|6376|6376.5|6375.5|4
1621596330000|2021-05-21 11:25:30|6376.8|6375.8|6376.3|6375.3|6376.8|6375.8|6376|6375|3
1621596340000|2021-05-21 11:25:40|6376.5|6375.5|6376.5|6375.5|6376.5|6375.5|6376.3|6375.3|0
1621596350000|2021-05-21 11:25:50|6376.8|6375.8|6376.5|6375.5|6377|6376|6376.5|6375.5|16
1621596360000|2021-05-21 11:26:00|6376.8|6375.8|6376.5|6375.5|6376.8|6375.8|6376.3|6375.3|2
1621596370000|2021-05-21 11:26:10|6376.3|6375.3|6376.3|6375.3|6376.3|6375.3|6376.3|6375.3|3
1621596380000|2021-05-21 11:26:20|6376|6375|6376.8|6375.8|6377|6376|6376|6375|4
1621596390000|2021-05-21 11:26:30|6376.5|6375.5|6376.5|6375.5|6377|6376|6376.5|6375.5|5
1621596410000|2021-05-21 11:26:50|6376.3|6375.3|6376.5|6375.5|6376.5|6375.5|6376|6375|3
1621596420000|2021-05-21 11:27:00|6376.3|6375.3|6376.5|6375.5|6376.5|6375.5|6376.3|6375.3|7
1621596430000|2021-05-21 11:27:10|6376.8|6375.8|6377.3|6376.3|6377.3|6376.3|6376.8|6375.8|2
1621596440000|2021-05-21 11:27:20|6377|6376|6377.5|6376.5|6378|6377|6377|6376|5
1621596450000|2021-05-21 11:27:30|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.5|6376.5|0
1621596460000|2021-05-21 11:27:40|6377.5|6376.5|6377.8|6376.8|6378|6377|6377.5|6376.5|0
1621596470000|2021-05-21 11:27:50|6377.5|6376.5|6378|6377|6378|6377|6377.5|6376.5|0
1621596480000|2021-05-21 11:28:00|6377.5|6376.5|6378.3|6377.3|6378.3|6377.3|6377.5|6376.5|2
1621596490000|2021-05-21 11:28:10|6378|6377|6378|6377|6378|6377|6378|6377|2
1621596500000|2021-05-21 11:28:20|6377.8|6376.8|6378.3|6377.3|6378.3|6377.3|6377.8|6376.8|1
1621596510000|2021-05-21 11:28:30|6378|6377|6378|6377|6378.3|6377.3|6378|6377|0
1621596520000|2021-05-21 11:28:40|6378.3|6377.3|6378.3|6377.3|6378.3|6377.3|6378.3|6377.3|0
1621596530000|2021-05-21 11:28:50|6378.5|6377.5|6379.3|6378.3|6379.3|6378.3|6378.5|6377.5|8
1621596540000|2021-05-21 11:29:00|6378.8|6377.8|6380.3|6379.3|6380.3|6379.3|6378.5|6377.5|35
1621596550000|2021-05-21 11:29:10|6380.8|6379.8|6380.8|6379.8|6380.8|6379.8|6380.5|6379.5|29
1621596560000|2021-05-21 11:29:20|6380.5|6379.5|6380.3|6379.3|6380.5|6379.5|6380.3|6379.3|4
1621596570000|2021-05-21 11:29:30|6380|6379|6380.3|6379.3|6380.5|6379.5|6380|6379|0
1621596580000|2021-05-21 11:29:40|6380.5|6379.5|6381.3|6380.3|6381.3|6380.3|6380.5|6379.5|14
1621596590000|2021-05-21 11:29:50|6381|6380|6380.5|6379.5|6381|6380|6380.5|6379.5|2
1621596600000|2021-05-21 11:30:00|6380.8|6379.8|6380.5|6379.5|6380.8|6379.8|6380.3|6379.3|7
1621596610000|2021-05-21 11:30:10|6380.8|6379.8|6380.8|6379.8|6381|6380|6380.5|6379.5|12
1621596620000|2021-05-21 11:30:20|6381|6380|6380.8|6379.8|6381.3|6380.3|6380.5|6379.5|16
1621596630000|2021-05-21 11:30:30|6381|6380|6380.8|6379.8|6381|6380|6380.8|6379.8|4
1621596640000|2021-05-21 11:30:40|6381|6380|6380.8|6379.8|6381.3|6380.3|6380.8|6379.8|5
1621596650000|2021-05-21 11:30:50|6381|6380|6381|6380|6381.3|6380.3|6381|6380|2
1621596660000|2021-05-21 11:31:00|6380.8|6379.8|6380.8|6379.8|6380.8|6379.8|6380.8|6379.8|3
1621596680000|2021-05-21 11:31:20|6381|6380|6381.8|6380.8|6381.8|6380.8|6381|6380|15
1621596690000|2021-05-21 11:31:30|6381.3|6380.3|6381|6380|6381.3|6380.3|6381|6380|6
1621596700000|2021-05-21 11:31:40|6381.3|6380.3|6381.3|6380.3|6381.3|6380.3|6381.3|6380.3|0
1621596710000|2021-05-21 11:31:50|6381.5|6380.5|6381.5|6380.5|6381.8|6380.8|6381.5|6380.5|1
1621596720000|2021-05-21 11:32:00|6381.8|6380.8|6381.5|6380.5|6382.3|6381.3|6381.5|6380.5|18
1621596730000|2021-05-21 11:32:10|6381.8|6380.8|6381.5|6380.5|6381.8|6380.8|6381.3|6380.3|6
1621596740000|2021-05-21 11:32:20|6381.3|6380.3|6381.5|6380.5|6382|6381|6381.3|6380.3|20
1621596750000|2021-05-21 11:32:30|6381.8|6380.8|6381.8|6380.8|6381.8|6380.8|6381.8|6380.8|0
1621596760000|2021-05-21 11:32:40|6381.5|6380.5|6381|6380|6381.5|6380.5|6381|6380|41
1621596770000|2021-05-21 11:32:50|6380.8|6379.8|6380.8|6379.8|6380.8|6379.8|6380.8|6379.8|0
1621596780000|2021-05-21 11:33:00|6380.5|6379.5|6380.5|6379.5|6380.5|6379.5|6380.3|6379.3|21
1621596790000|2021-05-21 11:33:10|6380.3|6379.3|6380.3|6379.3|6380.3|6379.3|6379.8|6378.8|25
1621596800000|2021-05-21 11:33:20|6380|6379|6379.8|6378.8|6380|6379|6379.8|6378.8|2
1621596810000|2021-05-21 11:33:30|6380|6379|6380.3|6379.3|6380.3|6379.3|6379.8|6378.8|14
1621596820000|2021-05-21 11:33:40|6380.5|6379.5|6380.5|6379.5|6380.5|6379.5|6380.5|6379.5|2
1621596830000|2021-05-21 11:33:50|6380.8|6379.8|6380.8|6379.8|6381|6380|6380.5|6379.5|7
1621596840000|2021-05-21 11:34:00|6380.5|6379.5|6381|6380|6381|6380|6380.3|6379.3|29
1621596850000|2021-05-21 11:34:10|6380.8|6379.8|6381|6380|6381|6380|6380.8|6379.8|2
1621596860000|2021-05-21 11:34:20|6381.3|6380.3|6381|6380|6381.3|6380.3|6381|6380|0
1621596870000|2021-05-21 11:34:30|6381.3|6380.3|6380|6379|6381.3|6380.3|6379.8|6378.8|52
1621596880000|2021-05-21 11:34:40|6379.8|6378.8|6379.5|6378.5|6379.8|6378.8|6379.3|6378.3|8
1621596890000|2021-05-21 11:34:50|6379.8|6378.8|6379.5|6378.5|6379.8|6378.8|6379.5|6378.5|5
1621596900000|2021-05-21 11:35:00|6379.8|6378.8|6380.3|6379.3|6380.3|6379.3|6379.8|6378.8|1
1621596910000|2021-05-21 11:35:10|6380.8|6379.8|6381|6380|6381|6380|6380.8|6379.8|20
1621596920000|2021-05-21 11:35:20|6380.8|6379.8|6380.8|6379.8|6381.3|6380.3|6380.5|6379.5|2
1621596930000|2021-05-21 11:35:30|6380.5|6379.5|6380.5|6379.5|6380.5|6379.5|6380.3|6379.3|4
1621596950000|2021-05-21 11:35:50|6380.8|6379.8|6381.3|6380.3|6381.3|6380.3|6380.8|6379.8|6
1621596960000|2021-05-21 11:36:00|6381|6380|6381.3|6380.3|6381.3|6380.3|6381|6380|0
1621596970000|2021-05-21 11:36:10|6381|6380|6382|6381|6382.3|6381.3|6381|6380|7
1621596980000|2021-05-21 11:36:20|6382.3|6381.3|6382|6381|6382.3|6381.3|6381.8|6380.8|20
1621596990000|2021-05-21 11:36:30|6382.3|6381.3|6381.8|6380.8|6382.3|6381.3|6381.8|6380.8|20
1621597000000|2021-05-21 11:36:40|6382|6381|6382.8|6381.8|6382.8|6381.8|6382|6381|10
1621597020000|2021-05-21 11:37:00|6382.3|6381.3|6382.5|6381.5|6382.5|6381.5|6382.3|6381.3|13
1621597030000|2021-05-21 11:37:10|6382.8|6381.8|6383.3|6382.3|6383.3|6382.3|6382.5|6381.5|7
1621597040000|2021-05-21 11:37:20|6383.5|6382.5|6383.5|6382.5|6383.5|6382.5|6383.5|6382.5|2
1621597050000|2021-05-21 11:37:30|6383.3|6382.3|6383|6382|6383.3|6382.3|6382.8|6381.8|5
1621597060000|2021-05-21 11:37:40|6382.3|6381.3|6382.3|6381.3|6382.3|6381.3|6382.3|6381.3|13
1621597070000|2021-05-21 11:37:50|6382|6381|6381.5|6380.5|6382|6381|6381.5|6380.5|27
1621597080000|2021-05-21 11:38:00|6381.8|6380.8|6381.5|6380.5|6382.3|6381.3|6381.5|6380.5|4
1621597090000|2021-05-21 11:38:10|6381.3|6380.3|6381.5|6380.5|6381.5|6380.5|6381.3|6380.3|1
1621597100000|2021-05-21 11:38:20|6381.8|6380.8|6381.5|6380.5|6381.8|6380.8|6381.5|6380.5|3
1621597110000|2021-05-21 11:38:30|6381.3|6380.3|6381.3|6380.3|6381.5|6380.5|6381|6380|4
1621597120000|2021-05-21 11:38:40|6381.5|6380.5|6381.3|6380.3|6382|6381|6381|6380|8
1621597130000|2021-05-21 11:38:50|6381.5|6380.5|6381.3|6380.3|6381.8|6380.8|6381.3|6380.3|6
1621597140000|2021-05-21 11:39:00|6381|6380|6380.8|6379.8|6381|6380|6380.3|6379.3|23
1621597150000|2021-05-21 11:39:10|6381|6380|6381.3|6380.3|6381.3|6380.3|6381|6380|1
1621597160000|2021-05-21 11:39:20|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|3
1621597170000|2021-05-21 11:39:30|6381.8|6380.8|6381.8|6380.8|6382|6381|6381.8|6380.8|3
1621597180000|2021-05-21 11:39:40|6381.3|6380.3|6381.8|6380.8|6381.8|6380.8|6381.3|6380.3|21
1621597190000|2021-05-21 11:39:50|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|6381.3|6380.3|8
1621597200000|2021-05-21 11:40:00|6381.8|6380.8|6380.6|6379.6|6381.8|6380.8|6380.1|6379.1|96
1621597210000|2021-05-21 11:40:10|6381.1|6380.1|6381.6|6380.6|6381.6|6380.6|6380.8|6379.8|24
1621597220000|2021-05-21 11:40:20|6381.3|6380.3|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|6
1621597230000|2021-05-21 11:40:30|6381.6|6380.6|6381.8|6380.8|6381.8|6380.8|6381.6|6380.6|2
1621597240000|2021-05-21 11:40:40|6381.6|6380.6|6381.3|6380.3|6381.8|6380.8|6381.3|6380.3|1
1621597250000|2021-05-21 11:40:50|6381.1|6380.1|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|2
1621597260000|2021-05-21 11:41:00|6381.6|6380.6|6381.3|6380.3|6381.6|6380.6|6381.3|6380.3|0
1621597270000|2021-05-21 11:41:10|6381.1|6380.1|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|10
1621597280000|2021-05-21 11:41:20|6381.6|6380.6|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|13
1621597290000|2021-05-21 11:41:30|6381.1|6380.1|6381.3|6380.3|6381.3|6380.3|6381.1|6380.1|1
1621597300000|2021-05-21 11:41:40|6381.1|6380.1|6381.6|6380.6|6381.6|6380.6|6381.1|6380.1|2
1621597310000|2021-05-21 11:41:50|6381.3|6380.3|6382.1|6381.1|6382.1|6381.1|6381.1|6380.1|2
1621597320000|2021-05-21 11:42:00|6382.3|6381.3|6382.1|6381.1|6382.3|6381.3|6382.1|6381.1|11
1621597330000|2021-05-21 11:42:10|6382.3|6381.3|6382.3|6381.3|6382.3|6381.3|6382.1|6381.1|1
1621597340000|2021-05-21 11:42:20|6382.1|6381.1|6382.3|6381.3|6382.6|6381.6|6382.1|6381.1|3
1621597350000|2021-05-21 11:42:30|6382.1|6381.1|6383.3|6382.3|6383.3|6382.3|6382.1|6381.1|32
1621597360000|2021-05-21 11:42:40|6383.1|6382.1|6382.8|6381.8|6383.3|6382.3|6382.8|6381.8|1
1621597370000|2021-05-21 11:42:50|6383.1|6382.1|6382.8|6381.8|6383.1|6382.1|6382.8|6381.8|0
1621597380000|2021-05-21 11:43:00|6383.1|6382.1|6383.1|6382.1|6383.1|6382.1|6382.8|6381.8|0
1621597390000|2021-05-21 11:43:10|6383.3|6382.3|6384.1|6383.1|6384.6|6383.6|6383.3|6382.3|23
1621597400000|2021-05-21 11:43:20|6383.8|6382.8|6384.3|6383.3|6384.6|6383.6|6383.8|6382.8|8
1621597410000|2021-05-21 11:43:30|6384.1|6383.1|6384.1|6383.1|6384.3|6383.3|6383.8|6382.8|0
1621597420000|2021-05-21 11:43:40|6384.3|6383.3|6384.3|6383.3|6384.6|6383.6|6384.1|6383.1|5
1621597430000|2021-05-21 11:43:50|6384.1|6383.1|6384.1|6383.1|6384.6|6383.6|6383.8|6382.8|29
1621597440000|2021-05-21 11:44:00|6384.3|6383.3|6384.3|6383.3|6384.6|6383.6|6384.3|6383.3|3
1621597450000|2021-05-21 11:44:10|6384.1|6383.1|6384.8|6383.8|6384.8|6383.8|6384.1|6383.1|1
1621597460000|2021-05-21 11:44:20|6385.1|6384.1|6385.1|6384.1|6385.1|6384.1|6384.8|6383.8|2
1621597470000|2021-05-21 11:44:30|6384.8|6383.8|6385.1|6384.1|6385.1|6384.1|6384.6|6383.6|3
1621597480000|2021-05-21 11:44:40|6384.8|6383.8|6384.8|6383.8|6384.8|6383.8|6384.6|6383.6|5
1621597490000|2021-05-21 11:44:50|6384.6|6383.6|6384.6|6383.6|6384.6|6383.6|6384.3|6383.3|7
1621597500000|2021-05-21 11:45:00|6384.8|6383.8|6385.1|6384.1|6385.1|6384.1|6384.8|6383.8|7
1621597510000|2021-05-21 11:45:10|6384.8|6383.8|6385.6|6384.6|6385.6|6384.6|6384.8|6383.8|26
1621597520000|2021-05-21 11:45:20|6385.8|6384.8|6385.3|6384.3|6385.8|6384.8|6385.3|6384.3|12
1621597530000|2021-05-21 11:45:30|6385.1|6384.1|6384.8|6383.8|6385.1|6384.1|6384.8|6383.8|3
1621597540000|2021-05-21 11:45:40|6385.1|6384.1|6385.1|6384.1|6385.6|6384.6|6385.1|6384.1|5
1621597550000|2021-05-21 11:45:50|6385.3|6384.3|6385.3|6384.3|6385.6|6384.6|6385.3|6384.3|2
1621597560000|2021-05-21 11:46:00|6385.1|6384.1|6385.3|6384.3|6385.6|6384.6|6385.1|6384.1|4
1621597570000|2021-05-21 11:46:10|6385.1|6384.1|6385.3|6384.3|6385.6|6384.6|6385.1|6384.1|7
1621597580000|2021-05-21 11:46:20|6385.6|6384.6|6385.6|6384.6|6385.6|6384.6|6385.3|6384.3|6
1621597590000|2021-05-21 11:46:30|6385.3|6384.3|6385.3|6384.3|6385.3|6384.3|6385.3|6384.3|1
1621597600000|2021-05-21 11:46:40|6385.1|6384.1|6384.8|6383.8|6385.3|6384.3|6384.8|6383.8|5
1621597610000|2021-05-21 11:46:50|6385.1|6384.1|6385.1|6384.1|6385.1|6384.1|6384.8|6383.8|2
1621597620000|2021-05-21 11:47:00|6384.8|6383.8|6385.1|6384.1|6385.1|6384.1|6384.8|6383.8|4
1621597630000|2021-05-21 11:47:10|6384.8|6383.8|6384.8|6383.8|6385.1|6384.1|6384.8|6383.8|0
1621597640000|2021-05-21 11:47:20|6384.6|6383.6|6383.8|6382.8|6384.6|6383.6|6383.6|6382.6|25
1621597650000|2021-05-21 11:47:30|6384.1|6383.1|6384.1|6383.1|6384.1|6383.1|6383.8|6382.8|0
1621597680000|2021-05-21 11:48:00|6383.8|6382.8|6383.8|6382.8|6384.1|6383.1|6383.8|6382.8|1
1621597690000|2021-05-21 11:48:10|6383.6|6382.6|6383.8|6382.8|6384.1|6383.1|6383.6|6382.6|5
1621597700000|2021-05-21 11:48:20|6383.6|6382.6|6383.6|6382.6|6383.8|6382.8|6383.6|6382.6|3
1621597710000|2021-05-21 11:48:30|6383.8|6382.8|6383.8|6382.8|6383.8|6382.8|6383.6|6382.6|4
1621597720000|2021-05-21 11:48:40|6383.6|6382.6|6383.8|6382.8|6384.1|6383.1|6383.6|6382.6|5
1621597730000|2021-05-21 11:48:50|6383.6|6382.6|6383.6|6382.6|6383.8|6382.8|6383.6|6382.6|0
1621597740000|2021-05-21 11:49:00|6383.3|6382.3|6383.1|6382.1|6383.6|6382.6|6383.1|6382.1|8
1621597750000|2021-05-21 11:49:10|6382.8|6381.8|6382.3|6381.3|6382.8|6381.8|6382.1|6381.1|10
1621597760000|2021-05-21 11:49:20|6382.6|6381.6|6382.3|6381.3|6382.6|6381.6|6382.3|6381.3|1
1621597780000|2021-05-21 11:49:40|6382.1|6381.1|6381.8|6380.8|6382.1|6381.1|6381.6|6380.6|3
1621597790000|2021-05-21 11:49:50|6382.1|6381.1|6382.3|6381.3|6382.6|6381.6|6382.1|6381.1|12
1621597800000|2021-05-21 11:50:00|6382.6|6381.6|6383.1|6382.1|6383.1|6382.1|6382.6|6381.6|2
1621597810000|2021-05-21 11:50:10|6382.8|6381.8|6382.8|6381.8|6383.1|6382.1|6382.8|6381.8|2
1621597820000|2021-05-21 11:50:20|6383.1|6382.1|6382.1|6381.1|6383.1|6382.1|6382.1|6381.1|3
1621597830000|2021-05-21 11:50:30|6381.8|6380.8|6382.1|6381.1|6382.1|6381.1|6381.8|6380.8|6
1621597840000|2021-05-21 11:50:40|6382.3|6381.3|6382.3|6381.3|6382.3|6381.3|6382.3|6381.3|1
1621597850000|2021-05-21 11:50:50|6382.6|6381.6|6382.8|6381.8|6382.8|6381.8|6382.6|6381.6|6
1621597860000|2021-05-21 11:51:00|6383.1|6382.1|6383.6|6382.6|6383.6|6382.6|6383.1|6382.1|17
1621597870000|2021-05-21 11:51:10|6383.1|6382.1|6383.3|6382.3|6383.3|6382.3|6383.1|6382.1|24
1621597880000|2021-05-21 11:51:20|6383.1|6382.1|6383.1|6382.1|6383.6|6382.6|6382.8|6381.8|5
1621597890000|2021-05-21 11:51:30|6382.8|6381.8|6382.8|6381.8|6382.8|6381.8|6382.6|6381.6|2
1621597900000|2021-05-21 11:51:40|6382.6|6381.6|6382.8|6381.8|6382.8|6381.8|6382.6|6381.6|0
1621597910000|2021-05-21 11:51:50|6383.1|6382.1|6383.1|6382.1|6383.1|6382.1|6383.1|6382.1|0
1621597930000|2021-05-21 11:52:10|6383.3|6382.3|6383.3|6382.3|6383.3|6382.3|6383.3|6382.3|7
1621597940000|2021-05-21 11:52:20|6383.6|6382.6|6383.6|6382.6|6383.6|6382.6|6383.3|6382.3|12
1621597950000|2021-05-21 11:52:30|6383.3|6382.3|6383.6|6382.6|6383.6|6382.6|6383.3|6382.3|3
1621597970000|2021-05-21 11:52:50|6383.3|6382.3|6383.6|6382.6|6383.6|6382.6|6383.3|6382.3|7
1621597980000|2021-05-21 11:53:00|6383.8|6382.8|6383.6|6382.6|6383.8|6382.8|6383.3|6382.3|6
1621597990000|2021-05-21 11:53:10|6383.8|6382.8|6384.1|6383.1|6384.1|6383.1|6383.8|6382.8|3
1621598000000|2021-05-21 11:53:20|6384.3|6383.3|6384.3|6383.3|6384.3|6383.3|6383.8|6382.8|7
1621598010000|2021-05-21 11:53:30|6384.1|6383.1|6384.1|6383.1|6384.1|6383.1|6384.1|6383.1|0
1621598020000|2021-05-21 11:53:40|6383.8|6382.8|6383.8|6382.8|6383.8|6382.8|6383.8|6382.8|1
1621598030000|2021-05-21 11:53:50|6383.6|6382.6|6384.1|6383.1|6384.1|6383.1|6383.6|6382.6|8
1621598040000|2021-05-21 11:54:00|6384.3|6383.3|6384.3|6383.3|6384.3|6383.3|6384.3|6383.3|4
1621598060000|2021-05-21 11:54:20|6384.1|6383.1|6384.3|6383.3|6384.3|6383.3|6384.1|6383.1|2
1621598070000|2021-05-21 11:54:30|6384.6|6383.6|6386.1|6385.1|6386.1|6385.1|6384.6|6383.6|43
1621598080000|2021-05-21 11:54:40|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|14
1621598090000|2021-05-21 11:54:50|6386.1|6385.1|6385.8|6384.8|6386.1|6385.1|6385.8|6384.8|2
1621598100000|2021-05-21 11:55:00|6385.6|6384.6|6385.1|6384.1|6385.6|6384.6|6385.1|6384.1|4
1621598110000|2021-05-21 11:55:10|6385.3|6384.3|6385.6|6384.6|6385.6|6384.6|6385.3|6384.3|5
1621598120000|2021-05-21 11:55:20|6385.8|6384.8|6385.8|6384.8|6386.1|6385.1|6385.6|6384.6|7
1621598130000|2021-05-21 11:55:30|6386.1|6385.1|6386.1|6385.1|6386.1|6385.1|6386.1|6385.1|1
1621598140000|2021-05-21 11:55:40|6386.3|6385.3|6386.1|6385.1|6386.3|6385.3|6385.8|6384.8|25
1621598150000|2021-05-21 11:55:50|6386.3|6385.3|6386.3|6385.3|6386.3|6385.3|6386.1|6385.1|15
1621598160000|2021-05-21 11:56:00|6386.1|6385.1|6385.3|6384.3|6386.1|6385.1|6385.1|6384.1|5
1621598170000|2021-05-21 11:56:10|6385.6|6384.6|6385.6|6384.6|6385.6|6384.6|6385.6|6384.6|0
1621598190000|2021-05-21 11:56:30|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|6385.6|6384.6|6
1621598200000|2021-05-21 11:56:40|6386.1|6385.1|6386.6|6385.6|6386.6|6385.6|6386.1|6385.1|2
1621598210000|2021-05-21 11:56:50|6386.8|6385.8|6387.3|6386.3|6387.3|6386.3|6386.8|6385.8|7
1621598220000|2021-05-21 11:57:00|6387.6|6386.6|6387.1|6386.1|6387.6|6386.6|6387.1|6386.1|16
1621598230000|2021-05-21 11:57:10|6386.8|6385.8|6386.6|6385.6|6386.8|6385.8|6386.6|6385.6|5
1621598240000|2021-05-21 11:57:20|||||||||1
1621598250000|2021-05-21 11:57:30|6386.8|6385.8|6386.8|6385.8|6386.8|6385.8|6386.8|6385.8|13
1621598260000|2021-05-21 11:57:40|6386.6|6385.6|6386.6|6385.6|6386.8|6385.8|6386.6|6385.6|1
1621598270000|2021-05-21 11:57:50|6386.8|6385.8|6387.1|6386.1|6387.1|6386.1|6386.8|6385.8|2
1621598280000|2021-05-21 11:58:00|6387.3|6386.3|6386.8|6385.8|6387.3|6386.3|6386.6|6385.6|11
1621598290000|2021-05-21 11:58:10|6387.1|6386.1|6386.8|6385.8|6387.1|6386.1|6386.8|6385.8|7
1621598300000|2021-05-21 11:58:20|6387.1|6386.1|6387.3|6386.3|6387.3|6386.3|6386.8|6385.8|2
1621598310000|2021-05-21 11:58:30|6387.6|6386.6|6388.1|6387.1|6388.1|6387.1|6387.6|6386.6|6
1621598320000|2021-05-21 11:58:40|6388.6|6387.6|6387.6|6386.6|6388.6|6387.6|6387.6|6386.6|20
1621598330000|2021-05-21 11:58:50|6387.8|6386.8|6387.8|6386.8|6388.3|6387.3|6387.8|6386.8|21
1621598340000|2021-05-21 11:59:00|6388.1|6387.1|6388.3|6387.3|6388.3|6387.3|6388.1|6387.1|12
1621598350000|2021-05-21 11:59:10|||||||||2
1621598360000|2021-05-21 11:59:20|6388.6|6387.6|6387.6|6386.6|6388.6|6387.6|6387.6|6386.6|90
1621598370000|2021-05-21 11:59:30|6387.8|6386.8|6388.1|6387.1|6388.1|6387.1|6387.8|6386.8|5
1621598380000|2021-05-21 11:59:40|6387.8|6386.8|6387.6|6386.6|6388.1|6387.1|6387.6|6386.6|4
1621598390000|2021-05-21 11:59:50|6387.3|6386.3|6387.6|6386.6|6387.6|6386.6|6387.3|6386.3|9
1621598400000|2021-05-21 12:00:00|6387.8|6386.8|6388.1|6387.1|6388.1|6387.1|6387.6|6386.6|17
1621598410000|2021-05-21 12:00:10|6388.3|6387.3|6387.6|6386.6|6388.3|6387.3|6387.6|6386.6|9
1621598420000|2021-05-21 12:00:20|6387.1|6386.1|6386.8|6385.8|6387.1|6386.1|6386.6|6385.6|18
1621598430000|2021-05-21 12:00:30|6387.1|6386.1|6386.1|6385.1|6387.1|6386.1|6386.1|6385.1|29
1621598440000|2021-05-21 12:00:40|6386.3|6385.3|6386.8|6385.8|6387.1|6386.1|6386.3|6385.3|4
1621598450000|2021-05-21 12:00:50|6387.1|6386.1|6386.1|6385.1|6387.1|6386.1|6385.8|6384.8|2
1621598460000|2021-05-21 12:01:00|6386.3|6385.3|6386.1|6385.1|6386.3|6385.3|6386.1|6385.1|2
1621598470000|2021-05-21 12:01:10|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|6385.6|6384.6|1
1621598480000|2021-05-21 12:01:20|6385.6|6384.6|6385.6|6384.6|6385.6|6384.6|6385.6|6384.6|1
1621598490000|2021-05-21 12:01:30|6385.8|6384.8|6385.6|6384.6|6385.8|6384.8|6385.6|6384.6|2
1621598500000|2021-05-21 12:01:40|6385.8|6384.8|6385.6|6384.6|6385.8|6384.8|6385.6|6384.6|0
1621598510000|2021-05-21 12:01:50|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|0
1621598520000|2021-05-21 12:02:00|6385.6|6384.6|6386.1|6385.1|6386.1|6385.1|6385.6|6384.6|0
1621598530000|2021-05-21 12:02:10|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|6385.6|6384.6|0
1621598540000|2021-05-21 12:02:20|6386.1|6385.1|6385.3|6384.3|6386.1|6385.1|6385.3|6384.3|9
1621598550000|2021-05-21 12:02:30|6385.6|6384.6|6386.1|6385.1|6386.1|6385.1|6385.1|6384.1|6
1621598560000|2021-05-21 12:02:40|6385.8|6384.8|6385.1|6384.1|6385.8|6384.8|6384.8|6383.8|9
1621598570000|2021-05-21 12:02:50|6384.8|6383.8|6384.8|6383.8|6384.8|6383.8|6384.6|6383.6|4
1621598580000|2021-05-21 12:03:00|6385.1|6384.1|6385.6|6384.6|6385.6|6384.6|6385.1|6384.1|6
1621598590000|2021-05-21 12:03:10|6385.3|6384.3|6385.3|6384.3|6385.6|6384.6|6385.3|6384.3|2
1621598600000|2021-05-21 12:03:20|6385.6|6384.6|6385.3|6384.3|6385.6|6384.6|6385.3|6384.3|0
1621598610000|2021-05-21 12:03:30|6385.1|6384.1|6384.8|6383.8|6385.1|6384.1|6384.6|6383.6|2
1621598620000|2021-05-21 12:03:40|6384.6|6383.6|6384.6|6383.6|6384.6|6383.6|6384.6|6383.6|0
1621598630000|2021-05-21 12:03:50|6384.8|6383.8|6385.1|6384.1|6385.1|6384.1|6384.8|6383.8|4
1621598640000|2021-05-21 12:04:00|6384.8|6383.8|6384.6|6383.6|6385.1|6384.1|6384.6|6383.6|1
1621598650000|2021-05-21 12:04:10|6384.8|6383.8|6385.1|6384.1|6385.1|6384.1|6384.8|6383.8|0
1621598660000|2021-05-21 12:04:20|6384.8|6383.8|6384.6|6383.6|6384.8|6383.8|6384.6|6383.6|6
1621598670000|2021-05-21 12:04:30|6384.3|6383.3|6384.6|6383.6|6384.6|6383.6|6384.3|6383.3|6
1621598680000|2021-05-21 12:04:40|6384.8|6383.8|6385.1|6384.1|6385.1|6384.1|6384.8|6383.8|2
1621598690000|2021-05-21 12:04:50|6384.8|6383.8|6385.1|6384.1|6385.1|6384.1|6384.8|6383.8|2
1621598700000|2021-05-21 12:05:00|6384.8|6383.8|6384.3|6383.3|6384.8|6383.8|6384.3|6383.3|30
1621598710000|2021-05-21 12:05:10|6384.6|6383.6|6384.3|6383.3|6384.6|6383.6|6384.3|6383.3|7
1621598720000|2021-05-21 12:05:20|6384.1|6383.1|6384.3|6383.3|6384.3|6383.3|6384.1|6383.1|2
1621598730000|2021-05-21 12:05:30|6384.1|6383.1|6384.3|6383.3|6384.6|6383.6|6384.1|6383.1|4
1621598740000|2021-05-21 12:05:40|6384.1|6383.1|6384.3|6383.3|6384.6|6383.6|6384.1|6383.1|4
1621598750000|2021-05-21 12:05:50|6384.1|6383.1|6384.3|6383.3|6384.3|6383.3|6384.1|6383.1|1
1621598760000|2021-05-21 12:06:00|6384.1|6383.1|6384.6|6383.6|6384.6|6383.6|6384.1|6383.1|2
1621598770000|2021-05-21 12:06:10|6384.3|6383.3|6384.3|6383.3|6384.3|6383.3|6384.3|6383.3|7
1621598780000|2021-05-21 12:06:20|6384.1|6383.1|6384.8|6383.8|6385.6|6384.6|6384.1|6383.1|61
1621598790000|2021-05-21 12:06:30|6385.1|6384.1|6385.1|6384.1|6385.3|6384.3|6385.1|6384.1|2
1621598800000|2021-05-21 12:06:40|6385.3|6384.3|6385.6|6384.6|6385.6|6384.6|6385.1|6384.1|0
1621598810000|2021-05-21 12:06:50|6385.3|6384.3|6385.6|6384.6|6385.6|6384.6|6385.1|6384.1|2
1621598820000|2021-05-21 12:07:00|6385.8|6384.8|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|17
1621598830000|2021-05-21 12:07:10|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|1
1621598840000|2021-05-21 12:07:20|6385.6|6384.6|6384.6|6383.6|6385.6|6384.6|6384.6|6383.6|11
1621598850000|2021-05-21 12:07:30|6384.8|6383.8|6385.3|6384.3|6385.3|6384.3|6384.8|6383.8|2
1621598860000|2021-05-21 12:07:40|6385.1|6384.1|6385.1|6384.1|6385.3|6384.3|6385.1|6384.1|0
1621598870000|2021-05-21 12:07:50|6385.3|6384.3|6385.6|6384.6|6385.6|6384.6|6385.3|6384.3|3
1621598880000|2021-05-21 12:08:00|6385.8|6384.8|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|16
1621598890000|2021-05-21 12:08:10|6385.8|6384.8|6386.3|6385.3|6386.3|6385.3|6385.8|6384.8|4
1621598900000|2021-05-21 12:08:20|6386.1|6385.1|6385.8|6384.8|6386.3|6385.3|6385.8|6384.8|13
1621598910000|2021-05-21 12:08:30|6386.1|6385.1|6386.3|6385.3|6386.3|6385.3|6386.1|6385.1|2
1621598920000|2021-05-21 12:08:40|6386.6|6385.6|6386.8|6385.8|6386.8|6385.8|6386.3|6385.3|9
1621598930000|2021-05-21 12:08:50|6386.6|6385.6|6387.1|6386.1|6387.1|6386.1|6386.6|6385.6|1
1621598940000|2021-05-21 12:09:00|6387.3|6386.3|6387.3|6386.3|6387.6|6386.6|6387.3|6386.3|12
1621598950000|2021-05-21 12:09:10|6387.6|6386.6|6387.8|6386.8|6387.8|6386.8|6387.6|6386.6|2
1621598960000|2021-05-21 12:09:20|6387.6|6386.6|6387.1|6386.1|6387.6|6386.6|6387.1|6386.1|6
1621598970000|2021-05-21 12:09:30|6387.3|6386.3|6386.8|6385.8|6387.3|6386.3|6386.8|6385.8|8
1621598980000|2021-05-21 12:09:40|6386.6|6385.6|6387.3|6386.3|6387.3|6386.3|6386.6|6385.6|4
1621598990000|2021-05-21 12:09:50|6387.1|6386.1|6387.1|6386.1|6387.3|6386.3|6387.1|6386.1|0
1621599000000|2021-05-21 12:10:00|6387.3|6386.3|6388.1|6387.1|6388.1|6387.1|6387.3|6386.3|14
1621599010000|2021-05-21 12:10:10|6387.8|6386.8|6388.1|6387.1|6388.1|6387.1|6387.6|6386.6|3
1621599020000|2021-05-21 12:10:20|6387.3|6386.3|6385.8|6384.8|6387.3|6386.3|6385.8|6384.8|95
1621599030000|2021-05-21 12:10:30|6385.6|6384.6|6386.1|6385.1|6386.8|6385.8|6385.6|6384.6|34
1621599040000|2021-05-21 12:10:40|6385.8|6384.8|6386.3|6385.3|6386.3|6385.3|6385.6|6384.6|8
1621599050000|2021-05-21 12:10:50|6386.1|6385.1|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|6
1621599060000|2021-05-21 12:11:00|6385.8|6384.8|6386.1|6385.1|6386.3|6385.3|6385.6|6384.6|2
1621599070000|2021-05-21 12:11:10|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|6385.6|6384.6|7
1621599080000|2021-05-21 12:11:20|6386.1|6385.1|6386.3|6385.3|6386.6|6385.6|6386.1|6385.1|7
1621599090000|2021-05-21 12:11:30|6386.6|6385.6|6386.6|6385.6|6386.6|6385.6|6386.6|6385.6|0
1621599100000|2021-05-21 12:11:40|6386.3|6385.3|6386.8|6385.8|6386.8|6385.8|6386.3|6385.3|8
1621599110000|2021-05-21 12:11:50|6387.1|6386.1|6387.1|6386.1|6387.1|6386.1|6386.8|6385.8|1
1621599120000|2021-05-21 12:12:00|6386.8|6385.8|6387.3|6386.3|6387.6|6386.6|6386.8|6385.8|4
1621599130000|2021-05-21 12:12:10|6387.1|6386.1|6387.3|6386.3|6387.3|6386.3|6387.1|6386.1|1
1621599140000|2021-05-21 12:12:20|6387.1|6386.1|6387.1|6386.1|6387.3|6386.3|6387.1|6386.1|0
1621599150000|2021-05-21 12:12:30|6387.3|6386.3|6386.8|6385.8|6387.3|6386.3|6386.8|6385.8|5
1621599160000|2021-05-21 12:12:40|6386.6|6385.6|6386.8|6385.8|6386.8|6385.8|6386.6|6385.6|0
1621599170000|2021-05-21 12:12:50|6386.6|6385.6|6386.6|6385.6|6386.8|6385.8|6386.6|6385.6|0
1621599180000|2021-05-21 12:13:00|6386.3|6385.3|6385.8|6384.8|6386.3|6385.3|6385.8|6384.8|4
1621599190000|2021-05-21 12:13:10|6385.6|6384.6|6386.1|6385.1|6386.1|6385.1|6385.6|6384.6|0
1621599200000|2021-05-21 12:13:20|6385.8|6384.8|6385.3|6384.3|6385.8|6384.8|6385.3|6384.3|1
1621599210000|2021-05-21 12:13:30|6385.6|6384.6|6385.8|6384.8|6385.8|6384.8|6385.3|6384.3|1
1621599220000|2021-05-21 12:13:40|6385.6|6384.6|6385.3|6384.3|6385.8|6384.8|6385.3|6384.3|0
1621599230000|2021-05-21 12:13:50|6385.1|6384.1|6385.1|6384.1|6385.3|6384.3|6385.1|6384.1|1
1621599240000|2021-05-21 12:14:00|6384.8|6383.8|6385.1|6384.1|6385.1|6384.1|6384.6|6383.6|8
1621599250000|2021-05-21 12:14:10|6384.8|6383.8|6384.8|6383.8|6385.1|6384.1|6384.6|6383.6|8
1621599260000|2021-05-21 12:14:20|6385.1|6384.1|6385.1|6384.1|6385.1|6384.1|6385.1|6384.1|1
1621599270000|2021-05-21 12:14:30|6384.8|6383.8|6384.8|6383.8|6385.1|6384.1|6384.8|6383.8|3
1621599280000|2021-05-21 12:14:40|6385.1|6384.1|6385.3|6384.3|6385.3|6384.3|6384.8|6383.8|3
1621599290000|2021-05-21 12:14:50|6385.1|6384.1|6384.8|6383.8|6385.3|6384.3|6384.8|6383.8|3
1621599300000|2021-05-21 12:15:00|6385.1|6384.1|6384.3|6383.3|6385.1|6384.1|6384.3|6383.3|35
1621599310000|2021-05-21 12:15:10|6384.6|6383.6|6383.8|6382.8|6384.6|6383.6|6383.8|6382.8|12
1621599320000|2021-05-21 12:15:20|6383.6|6382.6|6383.8|6382.8|6383.8|6382.8|6383.6|6382.6|5
1621599330000|2021-05-21 12:15:30|6384.1|6383.1|6384.3|6383.3|6384.6|6383.6|6384.1|6383.1|7
1621599340000|2021-05-21 12:15:40|||||||||4
1621599350000|2021-05-21 12:15:50|6384.1|6383.1|6383.8|6382.8|6384.1|6383.1|6383.8|6382.8|0
1621599360000|2021-05-21 12:16:00|6384.1|6383.1|6383.8|6382.8|6384.3|6383.3|6383.6|6382.6|2
1621599370000|2021-05-21 12:16:10|6383.6|6382.6|6383.8|6382.8|6383.8|6382.8|6383.6|6382.6|4
1621599380000|2021-05-21 12:16:20|6383.6|6382.6|6383.6|6382.6|6384.1|6383.1|6383.6|6382.6|18
1621599390000|2021-05-21 12:16:30|6383.8|6382.8|6384.1|6383.1|6384.1|6383.1|6383.6|6382.6|3
1621599400000|2021-05-21 12:16:40|6383.8|6382.8|6383.8|6382.8|6384.1|6383.1|6383.8|6382.8|8
1621599420000|2021-05-21 12:17:00|6384.1|6383.1|6384.3|6383.3|6384.6|6383.6|6384.1|6383.1|13
1621599430000|2021-05-21 12:17:10|6384.1|6383.1|6384.6|6383.6|6384.6|6383.6|6384.1|6383.1|0
1621599450000|2021-05-21 12:17:30|6384.3|6383.3|6384.3|6383.3|6384.3|6383.3|6384.1|6383.1|25
1621599460000|2021-05-21 12:17:40|6384.1|6383.1|6384.3|6383.3|6384.3|6383.3|6384.1|6383.1|1
1621599470000|2021-05-21 12:17:50|6384.6|6383.6|6384.3|6383.3|6384.6|6383.6|6384.3|6383.3|3
1621599480000|2021-05-21 12:18:00|6384.6|6383.6|6385.1|6384.1|6385.1|6384.1|6384.6|6383.6|8
1621599490000|2021-05-21 12:18:10|6385.6|6384.6|6385.8|6384.8|6385.8|6384.8|6385.6|6384.6|22
1621599500000|2021-05-21 12:18:20|6385.6|6384.6|6386.1|6385.1|6386.1|6385.1|6385.6|6384.6|38
1621599510000|2021-05-21 12:18:30|6385.8|6384.8|6385.6|6384.6|6385.8|6384.8|6385.6|6384.6|4
1621599520000|2021-05-21 12:18:40|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|6385.6|6384.6|0
1621599530000|2021-05-21 12:18:50|6386.1|6385.1|6386.6|6385.6|6386.6|6385.6|6386.1|6385.1|13
1621599540000|2021-05-21 12:19:00|6386.8|6385.8|6387.1|6386.1|6387.1|6386.1|6386.8|6385.8|0
1621599550000|2021-05-21 12:19:10|6386.8|6385.8|6387.1|6386.1|6387.1|6386.1|6386.8|6385.8|5
1621599560000|2021-05-21 12:19:20|6386.8|6385.8|6386.6|6385.6|6386.8|6385.8|6386.6|6385.6|10
1621599580000|2021-05-21 12:19:40|6386.1|6385.1|6386.1|6385.1|6386.1|6385.1|6386.1|6385.1|42
1621599590000|2021-05-21 12:19:50|6385.8|6384.8|6385.6|6384.6|6386.1|6385.1|6385.6|6384.6|15
1621599600000|2021-05-21 12:20:00|6385.8|6384.8|6387.1|6386.1|6387.6|6386.6|6385.6|6384.6|34
1621599610000|2021-05-21 12:20:10|6387.3|6386.3|6387.1|6386.1|6387.3|6386.3|6387.1|6386.1|2
1621599620000|2021-05-21 12:20:20|6387.3|6386.3|6386.3|6385.3|6387.3|6386.3|6386.3|6385.3|45
1621599630000|2021-05-21 12:20:30|6386.6|6385.6|6386.1|6385.1|6386.6|6385.6|6386.1|6385.1|3
1621599640000|2021-05-21 12:20:40|6385.8|6384.8|6386.1|6385.1|6386.1|6385.1|6385.8|6384.8|11
1621599650000|2021-05-21 12:20:50|6385.8|6384.8|6385.3|6384.3|6385.8|6384.8|6385.1|6384.1|15
1621599660000|2021-05-21 12:21:00|6385.1|6384.1|6384.6|6383.6|6385.3|6384.3|6384.6|6383.6|4
1621599670000|2021-05-21 12:21:10|6384.3|6383.3|6384.8|6383.8|6384.8|6383.8|6384.1|6383.1|23
1621599680000|2021-05-21 12:21:20|6384.6|6383.6|6384.3|6383.3|6384.6|6383.6|6384.1|6383.1|3
1621599690000|2021-05-21 12:21:30|6384.1|6383.1|6384.1|6383.1|6384.3|6383.3|6384.1|6383.1|1
1621599700000|2021-05-21 12:21:40|6384.3|6383.3|6384.6|6383.6|6384.6|6383.6|6384.3|6383.3|4
1621599710000|2021-05-21 12:21:50|6384.8|6383.8|6384.6|6383.6|6384.8|6383.8|6384.6|6383.6|1
1621599720000|2021-05-21 12:22:00|6384.3|6383.3|6384.6|6383.6|6384.6|6383.6|6384.3|6383.3|3
1621599730000|2021-05-21 12:22:10|6384.3|6383.3|6384.1|6383.1|6384.3|6383.3|6384.1|6383.1|4
1621599740000|2021-05-21 12:22:20|6384.3|6383.3|6384.6|6383.6|6384.6|6383.6|6384.1|6383.1|3
1621599750000|2021-05-21 12:22:30|6383.8|6382.8|6383.8|6382.8|6383.8|6382.8|6383.8|6382.8|10
1621599760000|2021-05-21 12:22:40|6384.1|6383.1|6383.8|6382.8|6384.1|6383.1|6383.8|6382.8|1
1621599770000|2021-05-21 12:22:50|6383.6|6382.6|6383.8|6382.8|6383.8|6382.8|6383.6|6382.6|21
1621599780000|2021-05-21 12:23:00|6383.6|6382.6|6383.6|6382.6|6383.6|6382.6|6383.6|6382.6|0
1621599790000|2021-05-21 12:23:10|6383.8|6382.8|6383.6|6382.6|6383.8|6382.8|6383.6|6382.6|3
1621599800000|2021-05-21 12:23:20|6383.8|6382.8|6383.8|6382.8|6384.3|6383.3|6383.8|6382.8|1
1621599810000|2021-05-21 12:23:30|6384.1|6383.1|6384.3|6383.3|6384.6|6383.6|6383.8|6382.8|1
1621599820000|2021-05-21 12:23:40|6384.1|6383.1|6384.1|6383.1|6384.3|6383.3|6384.1|6383.1|0
1621599830000|2021-05-21 12:23:50|6384.3|6383.3|6383.6|6382.6|6384.3|6383.3|6383.6|6382.6|44
1621599840000|2021-05-21 12:24:00|6383.3|6382.3|6383.6|6382.6|6383.6|6382.6|6383.3|6382.3|14
1621599850000|2021-05-21 12:24:10|6383.3|6382.3|6382.8|6381.8|6383.3|6382.3|6382.8|6381.8|10
1621599860000|2021-05-21 12:24:20|6382.6|6381.6|6382.6|6381.6|6383.1|6382.1|6382.6|6381.6|4
1621599870000|2021-05-21 12:24:30|6382.8|6381.8|6382.8|6381.8|6382.8|6381.8|6382.6|6381.6|17
1621599880000|2021-05-21 12:24:40|6382.6|6381.6|6382.8|6381.8|6382.8|6381.8|6382.6|6381.6|5
1621599890000|2021-05-21 12:24:50|6382.6|6381.6|6382.8|6381.8|6382.8|6381.8|6382.6|6381.6|0
1621599900000|2021-05-21 12:25:00|6383.1|6382.1|6382.8|6381.8|6383.1|6382.1|6382.8|6381.8|6
1621599910000|2021-05-21 12:25:10|6382.6|6381.6|6382.8|6381.8|6382.8|6381.8|6382.6|6381.6|38
1621599920000|2021-05-21 12:25:20|6382.6|6381.6|6382.6|6381.6|6382.8|6381.8|6382.1|6381.1|2
1621599930000|2021-05-21 12:25:30|6382.3|6381.3|6382.6|6381.6|6382.6|6381.6|6382.1|6381.1|3
1621599940000|2021-05-21 12:25:40|6382.8|6381.8|6383.1|6382.1|6383.1|6382.1|6382.8|6381.8|3
1621599950000|2021-05-21 12:25:50|6382.8|6381.8|6383.1|6382.1|6383.1|6382.1|6382.6|6381.6|7
1621599970000|2021-05-21 12:26:10|6382.8|6381.8|6383.1|6382.1|6383.1|6382.1|6382.6|6381.6|4
1621599980000|2021-05-21 12:26:20|6382.8|6381.8|6382.8|6381.8|6383.1|6382.1|6382.8|6381.8|4
1621599990000|2021-05-21 12:26:30|6383.1|6382.1|6383.3|6382.3|6383.6|6382.6|6383.1|6382.1|3
1621600010000|2021-05-21 12:26:50|6383.1|6382.1|6382.8|6381.8|6383.3|6382.3|6382.8|6381.8|5
1621600020000|2021-05-21 12:27:00|6382.6|6381.6|6382.8|6381.8|6382.8|6381.8|6382.6|6381.6|0
1621600030000|2021-05-21 12:27:10|6382.6|6381.6|6382.6|6381.6|6382.6|6381.6|6382.6|6381.6|0
1621600040000|2021-05-21 12:27:20|6382.3|6381.3|6382.3|6381.3|6382.6|6381.6|6381.8|6380.8|25
1621600050000|2021-05-21 12:27:30|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|3
1621600060000|2021-05-21 12:27:40|6381.8|6380.8|6381.3|6380.3|6381.8|6380.8|6381.3|6380.3|4
1621600070000|2021-05-21 12:27:50|6381.1|6380.1|6381.3|6380.3|6381.3|6380.3|6381.1|6380.1|10
1621600080000|2021-05-21 12:28:00|6381.1|6380.1|6381.3|6380.3|6381.3|6380.3|6381.1|6380.1|4
1621600090000|2021-05-21 12:28:10|||||||||1
1621600100000|2021-05-21 12:28:20|6381.1|6380.1|6381.3|6380.3|6381.3|6380.3|6381.1|6380.1|3
1621600110000|2021-05-21 12:28:30|6381.1|6380.1|6381.3|6380.3|6381.3|6380.3|6381.1|6380.1|0
1621600120000|2021-05-21 12:28:40|6381.1|6380.1|6381.1|6380.1|6381.1|6380.1|6381.1|6380.1|0
1621600130000|2021-05-21 12:28:50|6380.8|6379.8|6380.3|6379.3|6380.8|6379.8|6380.3|6379.3|12
1621600140000|2021-05-21 12:29:00|6380.1|6379.1|6379.6|6378.6|6380.1|6379.1|6379.6|6378.6|16
1621600150000|2021-05-21 12:29:10|6379.8|6378.8|6379.6|6378.6|6379.8|6378.8|6379.6|6378.6|0
1621600160000|2021-05-21 12:29:20|6379.8|6378.8|6380.1|6379.1|6380.1|6379.1|6379.6|6378.6|0
1621600170000|2021-05-21 12:29:30|||||||||1
1621600180000|2021-05-21 12:29:40|6380.3|6379.3|6380.1|6379.1|6380.3|6379.3|6380.1|6379.1|7
1621600190000|2021-05-21 12:29:50|6379.8|6378.8|6379.8|6378.8|6380.1|6379.1|6379.6|6378.6|10
1621600200000|2021-05-21 12:30:00|6379.6|6378.6|6379.3|6378.3|6379.6|6378.6|6379.3|6378.3|20
1621600210000|2021-05-21 12:30:10|6379.1|6378.1|6380.1|6379.1|6380.1|6379.1|6379.1|6378.1|23
1621600220000|2021-05-21 12:30:20|6380.3|6379.3|6380.6|6379.6|6380.6|6379.6|6380.1|6379.1|1
1621600230000|2021-05-21 12:30:30|6380.3|6379.3|6379.6|6378.6|6380.3|6379.3|6379.6|6378.6|4
1621600240000|2021-05-21 12:30:40|6379.8|6378.8|6379.3|6378.3|6379.8|6378.8|6379.3|6378.3|4
1621600250000|2021-05-21 12:30:50|6379.1|6378.1|6378.8|6377.8|6379.1|6378.1|6378.6|6377.6|7
1621600260000|2021-05-21 12:31:00|6378.6|6377.6|6378.8|6377.8|6379.1|6378.1|6378.6|6377.6|6
1621600270000|2021-05-21 12:31:10|6379.1|6378.1|6379.1|6378.1|6379.3|6378.3|6379.1|6378.1|5
1621600280000|2021-05-21 12:31:20|6378.8|6377.8|6379.1|6378.1|6379.1|6378.1|6378.8|6377.8|3
1621600290000|2021-05-21 12:31:30|6379.3|6378.3|6379.1|6378.1|6379.3|6378.3|6379.1|6378.1|0
1621600300000|2021-05-21 12:31:40|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|6379.1|6378.1|0
1621600310000|2021-05-21 12:31:50|6379.6|6378.6|6379.1|6378.1|6379.6|6378.6|6379.1|6378.1|12
1621600330000|2021-05-21 12:32:10|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|86
1621600340000|2021-05-21 12:32:20|6379.1|6378.1|6379.3|6378.3|6379.3|6378.3|6379.1|6378.1|1
1621600350000|2021-05-21 12:32:30|6379.1|6378.1|6379.1|6378.1|6379.1|6378.1|6378.8|6377.8|13
1621600360000|2021-05-21 12:32:40|6378.8|6377.8|6379.1|6378.1|6379.1|6378.1|6378.8|6377.8|2
1621600380000|2021-05-21 12:33:00|6378.8|6377.8|6378.3|6377.3|6378.8|6377.8|6378.3|6377.3|15
1621600390000|2021-05-21 12:33:10|6378.1|6377.1|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|1
1621600400000|2021-05-21 12:33:20|6378.8|6377.8|6377.8|6376.8|6379.3|6378.3|6377.8|6376.8|42
1621600410000|2021-05-21 12:33:30|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|6377.8|6376.8|0
1621600420000|2021-05-21 12:33:40|6378.3|6377.3|6378.6|6377.6|6378.6|6377.6|6378.3|6377.3|5
1621600430000|2021-05-21 12:33:50|6379.1|6378.1|6378.8|6377.8|6379.1|6378.1|6378.6|6377.6|6
1621600440000|2021-05-21 12:34:00|6378.6|6377.6|6378.1|6377.1|6378.6|6377.6|6378.1|6377.1|3
1621600450000|2021-05-21 12:34:10|6377.8|6376.8|6378.1|6377.1|6378.1|6377.1|6377.8|6376.8|6
1621600460000|2021-05-21 12:34:20|6377.8|6376.8|6377.6|6376.6|6377.8|6376.8|6377.6|6376.6|35
1621600470000|2021-05-21 12:34:30|6377.8|6376.8|6377.3|6376.3|6377.8|6376.8|6377.1|6376.1|9
1621600480000|2021-05-21 12:34:40|6377.6|6376.6|6377.6|6376.6|6377.6|6376.6|6377.6|6376.6|0
1621600500000|2021-05-21 12:35:00|6377.3|6376.3|6377.1|6376.1|6377.3|6376.3|6376.6|6375.6|14
1621600510000|2021-05-21 12:35:10|6377.3|6376.3|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|4
1621600530000|2021-05-21 12:35:30|6377.6|6376.6|6377.3|6376.3|6378.1|6377.1|6377.3|6376.3|44
1621600540000|2021-05-21 12:35:40|6377.6|6376.6|6377.8|6376.8|6377.8|6376.8|6377.6|6376.6|0
1621600550000|2021-05-21 12:35:50|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|6377.8|6376.8|4
1621600570000|2021-05-21 12:36:10|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|1
1621600580000|2021-05-21 12:36:20|6377.6|6376.6|6377.6|6376.6|6377.6|6376.6|6377.6|6376.6|0
1621600590000|2021-05-21 12:36:30|6377.3|6376.3|6377.1|6376.1|6377.3|6376.3|6377.1|6376.1|3
1621600600000|2021-05-21 12:36:40|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.3|6376.3|4
1621600610000|2021-05-21 12:36:50|6377.3|6376.3|6376.3|6375.3|6377.3|6376.3|6376.1|6375.1|101
1621600620000|2021-05-21 12:37:00|6376.1|6375.1|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|14
1621600630000|2021-05-21 12:37:10|6376.3|6375.3|6376.6|6375.6|6376.6|6375.6|6376.1|6375.1|0
1621600640000|2021-05-21 12:37:20|6376.3|6375.3|6376.3|6375.3|6376.6|6375.6|6376.3|6375.3|6
1621600650000|2021-05-21 12:37:30|6376.1|6375.1|6376.6|6375.6|6376.8|6375.8|6376.1|6375.1|5
1621600660000|2021-05-21 12:37:40|6376.8|6375.8|6377.1|6376.1|6377.1|6376.1|6376.8|6375.8|0
1621600670000|2021-05-21 12:37:50|6377.3|6376.3|6377.6|6376.6|6377.6|6376.6|6377.1|6376.1|6
1621600680000|2021-05-21 12:38:00|6377.3|6376.3|6377.3|6376.3|6377.3|6376.3|6377.1|6376.1|7
1621600690000|2021-05-21 12:38:10|6377.1|6376.1|6376.8|6375.8|6377.3|6376.3|6376.6|6375.6|2
1621600710000|2021-05-21 12:38:30|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|0
1621600720000|2021-05-21 12:38:40|6376.8|6375.8|6376.8|6375.8|6377.1|6376.1|6376.8|6375.8|1
1621600730000|2021-05-21 12:38:50|6377.1|6376.1|6377.1|6376.1|6377.1|6376.1|6376.8|6375.8|10
1621600740000|2021-05-21 12:39:00|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|6376.8|6375.8|2
1621600750000|2021-05-21 12:39:10|6376.6|6375.6|6375.8|6374.8|6376.6|6375.6|6375.8|6374.8|17
1621600760000|2021-05-21 12:39:20|6375.6|6374.6|6375.8|6374.8|6376.1|6375.1|6375.6|6374.6|0
1621600770000|2021-05-21 12:39:30|6375.6|6374.6|6375.3|6374.3|6375.8|6374.8|6375.1|6374.1|25
1621600780000|2021-05-21 12:39:40|6375.1|6374.1|6375.1|6374.1|6375.3|6374.3|6375.1|6374.1|1
1621600790000|2021-05-21 12:39:50|6375.3|6374.3|6375.1|6374.1|6375.3|6374.3|6375.1|6374.1|1
1621600800000|2021-05-21 12:40:00|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.3|6374.3|14
1621600810000|2021-05-21 12:40:10|6375.3|6374.3|6375.6|6374.6|6375.6|6374.6|6375.1|6374.1|3
1621600820000|2021-05-21 12:40:20|6375.8|6374.8|6376.1|6375.1|6376.1|6375.1|6375.8|6374.8|4
1621600830000|2021-05-21 12:40:30|6376.3|6375.3|6376.3|6375.3|6376.3|6375.3|6376.1|6375.1|2
1621600840000|2021-05-21 12:40:40|6376.1|6375.1|6376.1|6375.1|6376.1|6375.1|6376.1|6375.1|0
1621600850000|2021-05-21 12:40:50|6375.8|6374.8|6376.1|6375.1|6376.1|6375.1|6375.6|6374.6|14
1621600860000|2021-05-21 12:41:00|6375.8|6374.8|6376.1|6375.1|6376.1|6375.1|6375.6|6374.6|25
1621600870000|2021-05-21 12:41:10|6375.8|6374.8|6375.8|6374.8|6376.1|6375.1|6375.8|6374.8|3
1621600880000|2021-05-21 12:41:20|6375.6|6374.6|6376.3|6375.3|6376.3|6375.3|6375.6|6374.6|2
1621600890000|2021-05-21 12:41:30|6376.6|6375.6|6376.8|6375.8|6376.8|6375.8|6376.6|6375.6|4
1621600900000|2021-05-21 12:41:40|6376.6|6375.6|6377.1|6376.1|6377.1|6376.1|6376.6|6375.6|5
1621600910000|2021-05-21 12:41:50|6377.3|6376.3|6377.8|6376.8|6377.8|6376.8|6377.3|6376.3|4
1621600920000|2021-05-21 12:42:00|6378.1|6377.1|6378.1|6377.1|6378.1|6377.1|6377.8|6376.8|6
1621600930000|2021-05-21 12:42:10|6377.8|6376.8|6377.8|6376.8|6377.8|6376.8|6377.6|6376.6|6
1621600940000|2021-05-21 12:42:20|6378.1|6377.1|6377.6|6376.6|6378.1|6377.1|6377.6|6376.6|0
1621600950000|2021-05-21 12:42:30|6377.3|6376.3|6377.6|6376.6|6377.8|6376.8|6377.3|6376.3|4
1621600960000|2021-05-21 12:42:40|6377.8|6376.8|6378.3|6377.3|6378.3|6377.3|6377.8|6376.8|5
1621600970000|2021-05-21 12:42:50|6378.6|6377.6|6379.1|6378.1|6379.1|6378.1|6378.6|6377.6|7
1621600980000|2021-05-21 12:43:00|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|1
1621600990000|2021-05-21 12:43:10|6379.1|6378.1|6378.6|6377.6|6379.1|6378.1|6378.6|6377.6|5
1621601000000|2021-05-21 12:43:20|6378.8|6377.8|6379.1|6378.1|6379.1|6378.1|6378.8|6377.8|1
1621601010000|2021-05-21 12:43:30|6379.3|6378.3|6379.6|6378.6|6379.6|6378.6|6379.3|6378.3|2
1621601020000|2021-05-21 12:43:40|6379.3|6378.3|6379.6|6378.6|6379.6|6378.6|6379.3|6378.3|1
1621601030000|2021-05-21 12:43:50|||||||||1
1621601040000|2021-05-21 12:44:00|||||||||1
1621601050000|2021-05-21 12:44:10|6379.1|6378.1|6379.1|6378.1|6379.1|6378.1|6379.1|6378.1|6
1621601060000|2021-05-21 12:44:20|||||||||3
1621601070000|2021-05-21 12:44:30|6378.8|6377.8|6378.8|6377.8|6378.8|6377.8|6378.6|6377.6|4
1621601080000|2021-05-21 12:44:40|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|0
1621601090000|2021-05-21 12:44:50|6378.8|6377.8|6379.6|6378.6|6379.6|6378.6|6378.8|6377.8|6
1621601100000|2021-05-21 12:45:00|6379.8|6378.8|6379.3|6378.3|6379.8|6378.8|6379.3|6378.3|9
1621601110000|2021-05-21 12:45:10|6379.6|6378.6|6379.3|6378.3|6379.6|6378.6|6379.3|6378.3|12
1621601130000|2021-05-21 12:45:30|6379.6|6378.6|6379.8|6378.8|6379.8|6378.8|6379.6|6378.6|0
1621601140000|2021-05-21 12:45:40|6380.1|6379.1|6380.3|6379.3|6380.6|6379.6|6380.1|6379.1|6
1621601150000|2021-05-21 12:45:50|6380.6|6379.6|6381.1|6380.1|6381.1|6380.1|6380.3|6379.3|46
1621601160000|2021-05-21 12:46:00|6381.3|6380.3|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|3
1621601170000|2021-05-21 12:46:10|6381.6|6380.6|6382.1|6381.1|6382.1|6381.1|6381.6|6380.6|3
1621601180000|2021-05-21 12:46:20|6382.3|6381.3|6382.6|6381.6|6382.6|6381.6|6382.1|6381.1|6
1621601190000|2021-05-21 12:46:30|6382.3|6381.3|6381.3|6380.3|6382.3|6381.3|6381.1|6380.1|9
1621601200000|2021-05-21 12:46:40|6381.1|6380.1|6380.6|6379.6|6381.1|6380.1|6380.6|6379.6|22
1621601220000|2021-05-21 12:47:00|6380.3|6379.3|6380.1|6379.1|6380.3|6379.3|6380.1|6379.1|8
1621601230000|2021-05-21 12:47:10|6380.3|6379.3|6380.6|6379.6|6380.6|6379.6|6380.3|6379.3|6
1621601240000|2021-05-21 12:47:20|6380.3|6379.3|6379.6|6378.6|6380.3|6379.3|6379.6|6378.6|5
1621601260000|2021-05-21 12:47:40|6379.8|6378.8|6379.6|6378.6|6379.8|6378.8|6379.6|6378.6|6
1621601270000|2021-05-21 12:47:50|6379.8|6378.8|6379.6|6378.6|6379.8|6378.8|6379.6|6378.6|7
1621601280000|2021-05-21 12:48:00|6379.8|6378.8|6379.8|6378.8|6380.1|6379.1|6379.8|6378.8|7
1621601300000|2021-05-21 12:48:20|6379.6|6378.6|6378.6|6377.6|6379.6|6378.6|6378.6|6377.6|13
1621601310000|2021-05-21 12:48:30|6378.8|6377.8|6378.8|6377.8|6378.8|6377.8|6378.8|6377.8|5
1621601320000|2021-05-21 12:48:40|6379.1|6378.1|6379.1|6378.1|6379.1|6378.1|6378.6|6377.6|1
1621601330000|2021-05-21 12:48:50|6379.3|6378.3|6379.6|6378.6|6379.6|6378.6|6379.3|6378.3|1
1621601350000|2021-05-21 12:49:10|6379.8|6378.8|6379.6|6378.6|6380.6|6379.6|6379.6|6378.6|20
1621601360000|2021-05-21 12:49:20|6379.8|6378.8|6380.3|6379.3|6380.3|6379.3|6379.8|6378.8|5
1621601370000|2021-05-21 12:49:30|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|6380.1|6379.1|3
1621601380000|2021-05-21 12:49:40|6380.8|6379.8|6380.6|6379.6|6380.8|6379.8|6380.6|6379.6|1
1621601390000|2021-05-21 12:49:50|6380.8|6379.8|6381.1|6380.1|6381.1|6380.1|6380.8|6379.8|0
1621601400000|2021-05-21 12:50:00|6381.3|6380.3|6381.1|6380.1|6381.3|6380.3|6381.1|6380.1|6
1621601410000|2021-05-21 12:50:10|6380.8|6379.8|6381.1|6380.1|6381.3|6380.3|6380.8|6379.8|29
1621601420000|2021-05-21 12:50:20|6381.3|6380.3|6381.6|6380.6|6381.8|6380.8|6381.3|6380.3|9
1621601430000|2021-05-21 12:50:30|6382.1|6381.1|6382.6|6381.6|6382.6|6381.6|6382.1|6381.1|5
1621601440000|2021-05-21 12:50:40|6382.3|6381.3|6381.8|6380.8|6382.6|6381.6|6381.6|6380.6|7
1621601450000|2021-05-21 12:50:50|6382.1|6381.1|6381.6|6380.6|6382.1|6381.1|6381.6|6380.6|1
1621601460000|2021-05-21 12:51:00|6381.3|6380.3|6381.6|6380.6|6381.6|6380.6|6381.1|6380.1|11
1621601470000|2021-05-21 12:51:10|6381.3|6380.3|6381.3|6380.3|6381.3|6380.3|6381.1|6380.1|2
1621601480000|2021-05-21 12:51:20|6381.6|6380.6|6381.6|6380.6|6381.6|6380.6|6381.6|6380.6|0
1621601500000|2021-05-21 12:51:40|6381.3|6380.3|6380.6|6379.6|6381.3|6380.3|6380.6|6379.6|15
1621601510000|2021-05-21 12:51:50|6380.3|6379.3|6380.3|6379.3|6380.3|6379.3|6380.3|6379.3|3
1621601520000|2021-05-21 12:52:00|6380.1|6379.1|6380.6|6379.6|6380.8|6379.8|6380.1|6379.1|7
1621601530000|2021-05-21 12:52:10|6380.8|6379.8|6380.6|6379.6|6380.8|6379.8|6380.6|6379.6|3
1621601540000|2021-05-21 12:52:20|6380.8|6379.8|6380.6|6379.6|6380.8|6379.8|6380.6|6379.6|5
1621601550000|2021-05-21 12:52:30|6380.8|6379.8|6381.1|6380.1|6381.1|6380.1|6380.6|6379.6|3
1621601560000|2021-05-21 12:52:40|6381.3|6380.3|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|2
1621601570000|2021-05-21 12:52:50|6381.1|6380.1|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|3
1621601580000|2021-05-21 12:53:00|6381.1|6380.1|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|6
1621601590000|2021-05-21 12:53:10|6381.1|6380.1|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|0
1621601600000|2021-05-21 12:53:20|6381.6|6380.6|6381.6|6380.6|6381.6|6380.6|6381.3|6380.3|1
1621601610000|2021-05-21 12:53:30|6381.3|6380.3|6381.1|6380.1|6381.3|6380.3|6381.1|6380.1|0
1621601640000|2021-05-21 12:54:00|6380.8|6379.8|6381.1|6380.1|6381.1|6380.1|6380.8|6379.8|7
1621601650000|2021-05-21 12:54:10|6380.8|6379.8|6381.1|6380.1|6381.1|6380.1|6380.8|6379.8|17
1621601670000|2021-05-21 12:54:30|6381.3|6380.3|6381.3|6380.3|6381.3|6380.3|6381.3|6380.3|7
1621601680000|2021-05-21 12:54:40|6381.6|6380.6|6381.8|6380.8|6381.8|6380.8|6381.6|6380.6|17
1621601690000|2021-05-21 12:54:50|6381.6|6380.6|6381.8|6380.8|6381.8|6380.8|6381.6|6380.6|0
1621601700000|2021-05-21 12:55:00|6381.6|6380.6|6382.1|6381.1|6382.1|6381.1|6381.6|6380.6|5
1621601710000|2021-05-21 12:55:10|6382.3|6381.3|6382.6|6381.6|6382.6|6381.6|6382.3|6381.3|12
1621601720000|2021-05-21 12:55:20|6382.8|6381.8|6382.6|6381.6|6382.8|6381.8|6382.6|6381.6|1
1621601730000|2021-05-21 12:55:30|6382.8|6381.8|6382.8|6381.8|6382.8|6381.8|6382.8|6381.8|1
1621601740000|2021-05-21 12:55:40|6382.6|6381.6|6382.3|6381.3|6382.6|6381.6|6382.3|6381.3|9
1621601750000|2021-05-21 12:55:50|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|0
1621601760000|2021-05-21 12:56:00|6381.8|6380.8|6382.1|6381.1|6382.1|6381.1|6381.8|6380.8|7
1621601770000|2021-05-21 12:56:10|6382.3|6381.3|6382.3|6381.3|6382.6|6381.6|6382.1|6381.1|2
1621601780000|2021-05-21 12:56:20|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|6381.8|6380.8|27
1621601790000|2021-05-21 12:56:30|6381.8|6380.8|6382.1|6381.1|6382.1|6381.1|6381.8|6380.8|6
1621601800000|2021-05-21 12:56:40|6381.8|6380.8|6382.1|6381.1|6382.1|6381.1|6381.8|6380.8|8
1621601820000|2021-05-21 12:57:00|6382.6|6381.6|6382.6|6381.6|6382.6|6381.6|6382.3|6381.3|12
1621601840000|2021-05-21 12:57:20|6382.3|6381.3|6382.6|6381.6|6382.6|6381.6|6382.3|6381.3|9
1621601850000|2021-05-21 12:57:30|6382.8|6381.8|6382.6|6381.6|6382.8|6381.8|6382.6|6381.6|2
1621601860000|2021-05-21 12:57:40|6382.8|6381.8|6382.8|6381.8|6382.8|6381.8|6382.8|6381.8|0
1621601870000|2021-05-21 12:57:50|6383.1|6382.1|6382.6|6381.6|6383.1|6382.1|6382.6|6381.6|14
1621601880000|2021-05-21 12:58:00|6382.3|6381.3|6382.8|6381.8|6383.1|6382.1|6382.3|6381.3|22
1621601890000|2021-05-21 12:58:10|6382.6|6381.6|6382.6|6381.6|6382.6|6381.6|6382.6|6381.6|0
1621601900000|2021-05-21 12:58:20|6382.3|6381.3|6382.6|6381.6|6382.6|6381.6|6382.3|6381.3|0
1621601910000|2021-05-21 12:58:30|6382.3|6381.3|6382.6|6381.6|6382.6|6381.6|6382.1|6381.1|27
1621601920000|2021-05-21 12:58:40|6382.3|6381.3|6382.1|6381.1|6382.6|6381.6|6382.1|6381.1|7
1621601930000|2021-05-21 12:58:50|6381.8|6380.8|6381.8|6380.8|6381.8|6380.8|6381.8|6380.8|0
1621601940000|2021-05-21 12:59:00|6382.1|6381.1|6381.8|6380.8|6382.1|6381.1|6381.8|6380.8|1
1621601960000|2021-05-21 12:59:20|6382.1|6381.1|6382.3|6381.3|6382.6|6381.6|6381.8|6380.8|37
1621601970000|2021-05-21 12:59:30|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|6381.8|6380.8|7
1621601980000|2021-05-21 12:59:40|6382.3|6381.3|6382.1|6381.1|6382.3|6381.3|6382.1|6381.1|0
1621601990000|2021-05-21 12:59:50|6382.3|6381.3|6383.8|6382.8|6383.8|6382.8|6382.3|6381.3|17
1621602000000|2021-05-21 13:00:00|6383.6|6382.6|6383.3|6382.3|6383.8|6382.8|6382.6|6381.6|9
1621602010000|2021-05-21 13:00:10|6383.6|6382.6|6382.6|6381.6|6383.6|6382.6|6382.6|6381.6|5
1621602020000|2021-05-21 13:00:20|6382.3|6381.3|6382.6|6381.6|6382.6|6381.6|6382.1|6381.1|5
1621602030000|2021-05-21 13:00:30|6382.8|6381.8|6382.6|6381.6|6382.8|6381.8|6382.3|6381.3|6
1621602040000|2021-05-21 13:00:40|6382.8|6381.8|6382.8|6381.8|6383.1|6382.1|6382.8|6381.8|2
1621602050000|2021-05-21 13:00:50|6382.6|6381.6|6382.3|6381.3|6382.6|6381.6|6382.1|6381.1|3
1621602060000|2021-05-21 13:01:00|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|0
1621602070000|2021-05-21 13:01:10|||||||||1
1621602080000|2021-05-21 13:01:20|6382.3|6381.3|6382.6|6381.6|6382.6|6381.6|6382.3|6381.3|1
1621602090000|2021-05-21 13:01:30|6382.3|6381.3|6382.1|6381.1|6382.6|6381.6|6382.1|6381.1|3
1621602100000|2021-05-21 13:01:40|6382.3|6381.3|6382.6|6381.6|6382.6|6381.6|6382.1|6381.1|2
1621602110000|2021-05-21 13:01:50|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|3
1621602120000|2021-05-21 13:02:00|6381.8|6380.8|6381.8|6380.8|6382.1|6381.1|6381.8|6380.8|8
1621602130000|2021-05-21 13:02:10|6381.6|6380.6|6381.6|6380.6|6381.6|6380.6|6381.6|6380.6|3
1621602140000|2021-05-21 13:02:20|6381.8|6380.8|6382.1|6381.1|6382.1|6381.1|6381.6|6380.6|5
1621602150000|2021-05-21 13:02:30|6381.8|6380.8|6381.8|6380.8|6381.8|6380.8|6381.6|6380.6|0
1621602160000|2021-05-21 13:02:40|6382.1|6381.1|6382.1|6381.1|6382.3|6381.3|6381.8|6380.8|4
1621602170000|2021-05-21 13:02:50|6381.8|6380.8|6381.8|6380.8|6382.1|6381.1|6381.6|6380.6|0
1621602180000|2021-05-21 13:03:00|6381.6|6380.6|6382.1|6381.1|6382.1|6381.1|6381.6|6380.6|1
1621602190000|2021-05-21 13:03:10|6381.8|6380.8|6381.6|6380.6|6382.1|6381.1|6381.6|6380.6|0
1621602230000|2021-05-21 13:03:50|6381.1|6380.1|6380.8|6379.8|6381.1|6380.1|6380.8|6379.8|7
1621602240000|2021-05-21 13:04:00|6380.6|6379.6|6381.1|6380.1|6381.1|6380.1|6380.6|6379.6|3
1621602250000|2021-05-21 13:04:10|6381.3|6380.3|6381.6|6380.6|6381.6|6380.6|6381.3|6380.3|4
1621602260000|2021-05-21 13:04:20|6381.3|6380.3|6381.8|6380.8|6381.8|6380.8|6381.3|6380.3|3
1621602270000|2021-05-21 13:04:30|6381.6|6380.6|6381.3|6380.3|6381.6|6380.6|6381.3|6380.3|0
1621602280000|2021-05-21 13:04:40|6381.1|6380.1|6380.6|6379.6|6381.1|6380.1|6380.6|6379.6|2
1621602290000|2021-05-21 13:04:50|6380.8|6379.8|6380.6|6379.6|6380.8|6379.8|6380.3|6379.3|12
1621602300000|2021-05-21 13:05:00|6381.1|6380.1|6381.3|6380.3|6381.3|6380.3|6380.6|6379.6|4
1621602310000|2021-05-21 13:05:10|6381.6|6380.6|6381.3|6380.3|6381.6|6380.6|6381.3|6380.3|1
1621602320000|2021-05-21 13:05:20|6381.1|6380.1|6381.1|6380.1|6381.1|6380.1|6381.1|6380.1|0
1621602330000|2021-05-21 13:05:30|6380.8|6379.8|6380.8|6379.8|6380.8|6379.8|6380.8|6379.8|9
1621602340000|2021-05-21 13:05:40|6380.6|6379.6|6380.3|6379.3|6380.6|6379.6|6380.3|6379.3|3
1621602350000|2021-05-21 13:05:50|6380.1|6379.1|6380.1|6379.1|6380.1|6379.1|6379.8|6378.8|1
1621602360000|2021-05-21 13:06:00|6379.8|6378.8|6379.3|6378.3|6379.8|6378.8|6379.3|6378.3|7
1621602370000|2021-05-21 13:06:10|6379.6|6378.6|6379.6|6378.6|6379.8|6378.8|6379.3|6378.3|1
1621602380000|2021-05-21 13:06:20|6379.8|6378.8|6380.1|6379.1|6380.1|6379.1|6379.8|6378.8|4
1621602390000|2021-05-21 13:06:30|6379.8|6378.8|6379.6|6378.6|6380.1|6379.1|6379.6|6378.6|1
1621602400000|2021-05-21 13:06:40|6379.8|6378.8|6379.6|6378.6|6379.8|6378.8|6379.6|6378.6|1
1621602420000|2021-05-21 13:07:00|6379.8|6378.8|6379.8|6378.8|6379.8|6378.8|6379.8|6378.8|1
1621602430000|2021-05-21 13:07:10|6380.1|6379.1|6379.6|6378.6|6380.1|6379.1|6379.6|6378.6|2
1621602440000|2021-05-21 13:07:20|6379.3|6378.3|6379.1|6378.1|6379.3|6378.3|6378.8|6377.8|3
1621602450000|2021-05-21 13:07:30|6378.8|6377.8|6378.6|6377.6|6379.1|6378.1|6378.6|6377.6|0
1621602470000|2021-05-21 13:07:50|6378.3|6377.3|6377.8|6376.8|6378.3|6377.3|6377.6|6376.6|10
1621602480000|2021-05-21 13:08:00|6377.6|6376.6|6378.1|6377.1|6378.1|6377.1|6377.6|6376.6|3
1621602490000|2021-05-21 13:08:10|6378.3|6377.3|6378.3|6377.3|6378.3|6377.3|6378.3|6377.3|4
1621602500000|2021-05-21 13:08:20|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|0
1621602510000|2021-05-21 13:08:30|6378.3|6377.3|6378.3|6377.3|6378.3|6377.3|6378.1|6377.1|7
1621602520000|2021-05-21 13:08:40|6378.6|6377.6|6378.8|6377.8|6379.1|6378.1|6378.6|6377.6|3
1621602530000|2021-05-21 13:08:50|6378.6|6377.6|6379.3|6378.3|6379.3|6378.3|6378.6|6377.6|17
1621602540000|2021-05-21 13:09:00|6379.1|6378.1|6379.3|6378.3|6379.3|6378.3|6379.1|6378.1|1
1621602550000|2021-05-21 13:09:10|6379.6|6378.6|6379.1|6378.1|6379.6|6378.6|6379.1|6378.1|0
1621602570000|2021-05-21 13:09:30|6378.8|6377.8|6378.6|6377.6|6378.8|6377.8|6378.6|6377.6|2
1621602580000|2021-05-21 13:09:40|6378.8|6377.8|6379.1|6378.1|6379.1|6378.1|6378.8|6377.8|2
1621602590000|2021-05-21 13:09:50|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|6379.3|6378.3|1
1621602600000|2021-05-21 13:10:00|6379.6|6378.6|6379.8|6378.8|6379.8|6378.8|6379.3|6378.3|1
1621602610000|2021-05-21 13:10:10|6380.1|6379.1|6380.3|6379.3|6380.3|6379.3|6380.1|6379.1|7
1621602620000|2021-05-21 13:10:20|6380.1|6379.1|6380.1|6379.1|6380.3|6379.3|6380.1|6379.1|0
1621602640000|2021-05-21 13:10:40|6380.6|6379.6|6380.3|6379.3|6380.6|6379.6|6380.3|6379.3|54
1621602650000|2021-05-21 13:10:50|6380.6|6379.6|6380.8|6379.8|6380.8|6379.8|6380.3|6379.3|4
1621602660000|2021-05-21 13:11:00|6380.6|6379.6|6380.1|6379.1|6380.6|6379.6|6380.1|6379.1|2
1621602670000|2021-05-21 13:11:10|6379.8|6378.8|6379.8|6378.8|6379.8|6378.8|6379.8|6378.8|1
1621602680000|2021-05-21 13:11:20|6380.1|6379.1|6380.1|6379.1|6380.3|6379.3|6380.1|6379.1|2
1621602700000|2021-05-21 13:11:40|6379.8|6378.8|6379.6|6378.6|6379.8|6378.8|6379.6|6378.6|3
1621602710000|2021-05-21 13:11:50|6379.3|6378.3|6378.6|6377.6|6379.3|6378.3|6378.6|6377.6|5
1621602720000|2021-05-21 13:12:00|6378.3|6377.3|6378.3|6377.3|6378.3|6377.3|6378.3|6377.3|3
1621602730000|2021-05-21 13:12:10|6378.1|6377.1|6378.3|6377.3|6378.6|6377.6|6378.1|6377.1|5
1621602740000|2021-05-21 13:12:20|6378.6|6377.6|6378.8|6377.8|6379.1|6378.1|6378.6|6377.6|3
1621602750000|2021-05-21 13:12:30|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|6378.6|6377.6|0
1621602760000|2021-05-21 13:12:40|6378.8|6377.8|6378.8|6377.8|6379.3|6378.3|6378.8|6377.8|4
1621602780000|2021-05-21 13:13:00|6378.6|6377.6|6379.1|6378.1|6379.1|6378.1|6378.6|6377.6|1
1621602790000|2021-05-21 13:13:10|6378.8|6377.8|6379.3|6378.3|6379.6|6378.6|6378.6|6377.6|6
1621602800000|2021-05-21 13:13:20|6379.6|6378.6|6379.8|6378.8|6379.8|6378.8|6379.6|6378.6|1
1621602810000|2021-05-21 13:13:30|6379.6|6378.6|6379.8|6378.8|6379.8|6378.8|6379.6|6378.6|1
1621602820000|2021-05-21 13:13:40|6379.6|6378.6|6379.3|6378.3|6379.6|6378.6|6379.3|6378.3|2
1621602830000|2021-05-21 13:13:50|6379.6|6378.6|6379.6|6378.6|6379.6|6378.6|6379.3|6378.3|0
1621602840000|2021-05-21 13:14:00|6379.8|6378.8|6380.1|6379.1|6380.3|6379.3|6379.8|6378.8|4
1621602850000|2021-05-21 13:14:10|6379.8|6378.8|6379.8|6378.8|6380.1|6379.1|6379.6|6378.6|0
1621602860000|2021-05-21 13:14:20|6380.1|6379.1|6379.6|6378.6|6380.1|6379.1|6379.6|6378.6|2
1621602870000|2021-05-21 13:14:30|6379.8|6378.8|6379.8|6378.8|6380.1|6379.1|6379.6|6378.6|0
1621602880000|2021-05-21 13:14:40|6379.6|6378.6|6379.8|6378.8|6379.8|6378.8|6379.6|6378.6|0
1621602890000|2021-05-21 13:14:50|6380.1|6379.1|6380.1|6379.1|6380.1|6379.1|6380.1|6379.1|0
1621602900000|2021-05-21 13:15:00|6379.6|6378.6|6380.3|6379.3|6380.3|6379.3|6379.6|6378.6|5
1621602910000|2021-05-21 13:15:10|6380.1|6379.1|6380.1|6379.1|6380.3|6379.3|6380.1|6379.1|0
1621602920000|2021-05-21 13:15:20|6380.3|6379.3|6380.1|6379.1|6380.3|6379.3|6380.1|6379.1|0
1621602930000|2021-05-21 13:15:30|6380.3|6379.3|6380.8|6379.8|6380.8|6379.8|6380.3|6379.3|1
1621602940000|2021-05-21 13:15:40|6380.6|6379.6|6380.8|6379.8|6380.8|6379.8|6380.3|6379.3|5
1621602950000|2021-05-21 13:15:50|6380.6|6379.6|6380.8|6379.8|6380.8|6379.8|6380.6|6379.6|2
1621602960000|2021-05-21 13:16:00|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|0
1621602970000|2021-05-21 13:16:10|6380.3|6379.3|6380.3|6379.3|6380.3|6379.3|6380.3|6379.3|1
1621602980000|2021-05-21 13:16:20|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|0
1621602990000|2021-05-21 13:16:30|6380.3|6379.3|6380.1|6379.1|6380.3|6379.3|6380.1|6379.1|3
1621603000000|2021-05-21 13:16:40|6380.3|6379.3|6380.3|6379.3|6380.3|6379.3|6380.1|6379.1|4
1621603010000|2021-05-21 13:16:50|6380.6|6379.6|6380.3|6379.3|6380.6|6379.6|6380.3|6379.3|1
1621603020000|2021-05-21 13:17:00|6380.6|6379.6|6381.1|6380.1|6381.1|6380.1|6380.3|6379.3|0
1621603030000|2021-05-21 13:17:10|6380.8|6379.8|6381.1|6380.1|6381.1|6380.1|6380.8|6379.8|0
1621603040000|2021-05-21 13:17:20|6380.6|6379.6|6380.3|6379.3|6380.6|6379.6|6380.3|6379.3|2
1621603050000|2021-05-21 13:17:30|6380.6|6379.6|6379.8|6378.8|6380.6|6379.6|6379.8|6378.8|0
1621603060000|2021-05-21 13:17:40|6379.6|6378.6|6379.8|6378.8|6379.8|6378.8|6379.6|6378.6|3
1621603070000|2021-05-21 13:17:50|6380.1|6379.1|6379.8|6378.8|6380.1|6379.1|6379.8|6378.8|0
1621603080000|2021-05-21 13:18:00|6380.1|6379.1|6380.1|6379.1|6380.1|6379.1|6380.1|6379.1|9
1621603090000|2021-05-21 13:18:10|6379.8|6378.8|6379.6|6378.6|6379.8|6378.8|6379.6|6378.6|1
1621603100000|2021-05-21 13:18:20|6379.8|6378.8|6380.3|6379.3|6380.3|6379.3|6379.8|6378.8|2
1621603110000|2021-05-21 13:18:30|6380.1|6379.1|6379.8|6378.8|6380.1|6379.1|6379.8|6378.8|6
1621603120000|2021-05-21 13:18:40|6380.1|6379.1|6380.3|6379.3|6380.3|6379.3|6380.1|6379.1|0
1621603130000|2021-05-21 13:18:50|6380.6|6379.6|6379.6|6378.6|6380.6|6379.6|6379.6|6378.6|0
1621603140000|2021-05-21 13:19:00|6379.8|6378.8|6379.6|6378.6|6380.1|6379.1|6379.6|6378.6|14
1621603150000|2021-05-21 13:19:10|6379.3|6378.3|6379.1|6378.1|6379.3|6378.3|6379.1|6378.1|9
1621603160000|2021-05-21 13:19:20|6378.8|6377.8|6378.8|6377.8|6379.1|6378.1|6378.8|6377.8|2
1621603170000|2021-05-21 13:19:30|6379.1|6378.1|6378.6|6377.6|6379.1|6378.1|6378.6|6377.6|1
1621603180000|2021-05-21 13:19:40|6378.3|6377.3|6378.3|6377.3|6378.6|6377.6|6378.3|6377.3|4
1621603190000|2021-05-21 13:19:50|6378.6|6377.6|6378.1|6377.1|6378.6|6377.6|6377.6|6376.6|17
1621603200000|2021-05-21 13:20:00|6378.3|6377.3|6378.8|6377.8|6379.1|6378.1|6378.3|6377.3|2
1621603210000|2021-05-21 13:20:10|6379.1|6378.1|6379.3|6378.3|6379.3|6378.3|6378.8|6377.8|1
1621603230000|2021-05-21 13:20:30|6379.6|6378.6|6379.1|6378.1|6379.6|6378.6|6379.1|6378.1|5
1621603240000|2021-05-21 13:20:40|6379.3|6378.3|6379.3|6378.3|6379.6|6378.6|6379.1|6378.1|3
1621603250000|2021-05-21 13:20:50|6379.6|6378.6|6379.8|6378.8|6380.1|6379.1|6379.6|6378.6|1
1621603260000|2021-05-21 13:21:00|6379.6|6378.6|6379.6|6378.6|6379.8|6378.8|6379.6|6378.6|2
1621603270000|2021-05-21 13:21:10|6379.8|6378.8|6379.8|6378.8|6379.8|6378.8|6379.8|6378.8|0
1621603280000|2021-05-21 13:21:20|6380.1|6379.1|6380.1|6379.1|6380.1|6379.1|6379.8|6378.8|3
1621603290000|2021-05-21 13:21:30|6379.8|6378.8|6380.1|6379.1|6380.1|6379.1|6379.8|6378.8|0
1621603300000|2021-05-21 13:21:40|6380.3|6379.3|6380.3|6379.3|6380.6|6379.6|6380.1|6379.1|5
1621603310000|2021-05-21 13:21:50|6380.1|6379.1|6380.1|6379.1|6380.3|6379.3|6380.1|6379.1|1
1621603320000|2021-05-21 13:22:00|6379.8|6378.8|6379.8|6378.8|6380.1|6379.1|6379.8|6378.8|3
1621603330000|2021-05-21 13:22:10|6380.1|6379.1|6380.1|6379.1|6380.1|6379.1|6379.8|6378.8|0
1621603340000|2021-05-21 13:22:20|6379.8|6378.8|6378.6|6377.6|6379.8|6378.8|6378.6|6377.6|3
1621603350000|2021-05-21 13:22:30|6378.3|6377.3|6378.6|6377.6|6378.6|6377.6|6378.3|6377.3|1
1621603360000|2021-05-21 13:22:40|6378.3|6377.3|6378.6|6377.6|6378.6|6377.6|6378.3|6377.3|0
1621603370000|2021-05-21 13:22:50|6378.3|6377.3|6378.3|6377.3|6378.6|6377.6|6378.3|6377.3|0
1621603380000|2021-05-21 13:23:00|6378.1|6377.1|6378.6|6377.6|6378.6|6377.6|6378.1|6377.1|8
1621603390000|2021-05-21 13:23:10|||||||||1
1621603410000|2021-05-21 13:23:30|6378.8|6377.8|6378.6|6377.6|6379.1|6378.1|6378.6|6377.6|4
1621603430000|2021-05-21 13:23:50|6379.1|6378.1|6379.1|6378.1|6379.1|6378.1|6378.8|6377.8|5
1621603440000|2021-05-21 13:24:00|6378.8|6377.8|6378.8|6377.8|6378.8|6377.8|6378.8|6377.8|5
1621603450000|2021-05-21 13:24:10|6378.6|6377.6|6379.6|6378.6|6379.6|6378.6|6378.6|6377.6|19
1621603460000|2021-05-21 13:24:20|6379.8|6378.8|6379.8|6378.8|6380.1|6379.1|6379.6|6378.6|4
1621603470000|2021-05-21 13:24:30|6380.1|6379.1|6379.8|6378.8|6380.1|6379.1|6379.8|6378.8|1
1621603480000|2021-05-21 13:24:40|6380.1|6379.1|6379.8|6378.8|6380.1|6379.1|6379.8|6378.8|0
1621603490000|2021-05-21 13:24:50|6380.1|6379.1|6380.8|6379.8|6381.1|6380.1|6380.1|6379.1|21
1621603500000|2021-05-21 13:25:00|6381.1|6380.1|6381.6|6380.6|6381.6|6380.6|6380.8|6379.8|6
1621603510000|2021-05-21 13:25:10|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|11
1621603520000|2021-05-21 13:25:20|6381.8|6380.8|6381.6|6380.6|6382.1|6381.1|6381.6|6380.6|0
1621603530000|2021-05-21 13:25:30|6381.3|6380.3|6380.8|6379.8|6381.3|6380.3|6380.6|6379.6|31
1621603540000|2021-05-21 13:25:40|6380.6|6379.6|6380.8|6379.8|6380.8|6379.8|6380.6|6379.6|22
1621603550000|2021-05-21 13:25:50|6381.1|6380.1|6380.8|6379.8|6381.1|6380.1|6380.3|6379.3|4
1621603560000|2021-05-21 13:26:00|6380.6|6379.6|6381.6|6380.6|6381.6|6380.6|6380.6|6379.6|4
1621603570000|2021-05-21 13:26:10|6381.3|6380.3|6381.3|6380.3|6381.6|6380.6|6381.3|6380.3|1
1621603580000|2021-05-21 13:26:20|6381.1|6380.1|6381.3|6380.3|6381.6|6380.6|6381.1|6380.1|0
1621603590000|2021-05-21 13:26:30|6381.6|6380.6|6382.1|6381.1|6382.1|6381.1|6381.6|6380.6|1
1621603600000|2021-05-21 13:26:40|||||||||3
1621603610000|2021-05-21 13:26:50|6381.8|6380.8|6381.8|6380.8|6381.8|6380.8|6381.6|6380.6|22
1621603620000|2021-05-21 13:27:00|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|6382.1|6381.1|0
1621603630000|2021-05-21 13:27:10|6381.8|6380.8|6381.1|6380.1|6381.8|6380.8|6380.6|6379.6|24
1621603640000|2021-05-21 13:27:20|6381.3|6380.3|6381.6|6380.6|6381.6|6380.6|6381.3|6380.3|4
1621603650000|2021-05-21 13:27:30|6381.8|6380.8|6380.8|6379.8|6382.1|6381.1|6380.8|6379.8|10
1621603660000|2021-05-21 13:27:40|6381.1|6380.1|6380.8|6379.8|6381.3|6380.3|6380.8|6379.8|20
1621603670000|2021-05-21 13:27:50|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|0
1621603680000|2021-05-21 13:28:00|6380.3|6379.3|6380.1|6379.1|6380.6|6379.6|6380.1|6379.1|6
1621603690000|2021-05-21 13:28:10|6380.3|6379.3|6380.3|6379.3|6380.6|6379.6|6380.3|6379.3|0
1621603700000|2021-05-21 13:28:20|6380.6|6379.6|6380.8|6379.8|6381.1|6380.1|6380.6|6379.6|2
1621603710000|2021-05-21 13:28:30|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|6380.6|6379.6|0
1621603720000|2021-05-21 13:28:40|6380.3|6379.3|6380.3|6379.3|6380.3|6379.3|6380.1|6379.1|7
1621603730000|2021-05-21 13:28:50|6380.6|6379.6|6380.8|6379.8|6380.8|6379.8|6380.6|6379.6|0
1621603740000|2021-05-21 13:29:00|6380.6|6379.6|6380.6|6379.6|6380.8|6379.8|6380.3|6379.3|5
1621603750000|2021-05-21 13:29:10|6380.3|6379.3|6380.8|6379.8|6380.8|6379.8|6380.3|6379.3|3
1621603760000|2021-05-21 13:29:20|6381.1|6380.1|6381.1|6380.1|6381.1|6380.1|6380.8|6379.8|1
1621603770000|2021-05-21 13:29:30|6380.8|6379.8|6381.1|6380.1|6381.1|6380.1|6380.6|6379.6|2
1621603780000|2021-05-21 13:29:40|6381.3|6380.3|6381.1|6380.1|6381.6|6380.6|6381.1|6380.1|6
1621603790000|2021-05-21 13:29:50|6381.3|6380.3|6380.8|6379.8|6381.3|6380.3|6380.8|6379.8|1
1621603800000|2021-05-21 13:30:00|6381.1|6380.1|6382.3|6381.3|6382.8|6381.8|6381.1|6380.1|29
1621603810000|2021-05-21 13:30:10|6382.1|6381.1|6381.8|6380.8|6382.1|6381.1|6381.3|6380.3|43
1621603820000|2021-05-21 13:30:20|6382.1|6381.1|6381.6|6380.6|6382.1|6381.1|6381.6|6380.6|5
1621603830000|2021-05-21 13:30:30|6382.1|6381.1|6383.3|6382.3|6383.3|6382.3|6381.8|6380.8|6
1621603840000|2021-05-21 13:30:40|6383.6|6382.6|6383.8|6382.8|6383.8|6382.8|6383.1|6382.1|18
1621603850000|2021-05-21 13:30:50|6384.1|6383.1|6383.6|6382.6|6384.6|6383.6|6383.6|6382.6|24
1621603860000|2021-05-21 13:31:00|6383.3|6382.3|6383.3|6382.3|6383.6|6382.6|6383.1|6382.1|21
1621603870000|2021-05-21 13:31:10|6383.6|6382.6|6382.3|6381.3|6383.6|6382.6|6382.3|6381.3|14
1621603880000|2021-05-21 13:31:20|6381.8|6380.8|6381.6|6380.6|6382.1|6381.1|6381.6|6380.6|9
1621603890000|2021-05-21 13:31:30|6381.3|6380.3|6381.1|6380.1|6381.3|6380.3|6380.6|6379.6|10
1621603900000|2021-05-21 13:31:40|6381.3|6380.3|6381.8|6380.8|6381.8|6380.8|6381.3|6380.3|23
1621603910000|2021-05-21 13:31:50|6382.1|6381.1|6382.6|6381.6|6382.6|6381.6|6382.1|6381.1|9
1621603920000|2021-05-21 13:32:00|6382.8|6381.8|6382.6|6381.6|6383.1|6382.1|6382.3|6381.3|19
1621603930000|2021-05-21 13:32:10|6382.8|6381.8|6381.8|6380.8|6383.1|6382.1|6381.6|6380.6|17
1621603940000|2021-05-21 13:32:20|6382.3|6381.3|6382.6|6381.6|6383.1|6382.1|6382.3|6381.3|12
1621603950000|2021-05-21 13:32:30|6382.8|6381.8|6385.1|6384.1|6385.1|6384.1|6382.6|6381.6|35
1621603960000|2021-05-21 13:32:40|6385.3|6384.3|6385.6|6384.6|6385.6|6384.6|6384.8|6383.8|8
1621603970000|2021-05-21 13:32:50|6385.3|6384.3|6384.8|6383.8|6385.3|6384.3|6384.8|6383.8|3
1621603980000|2021-05-21 13:33:00|6385.1|6384.1|6385.3|6384.3|6385.6|6384.6|6384.8|6383.8|21
1621603990000|2021-05-21 13:33:10|6385.1|6384.1|6385.1|6384.1|6385.1|6384.1|6384.6|6383.6|2
1621604000000|2021-05-21 13:33:20|6385.6|6384.6|6384.6|6383.6|6385.6|6384.6|6384.3|6383.3|12
1621604010000|2021-05-21 13:33:30|6384.3|6383.3|6384.6|6383.6|6384.6|6383.6|6383.8|6382.8|6
1621604020000|2021-05-21 13:33:40|6384.8|6383.8|6385.6|6384.6|6385.6|6384.6|6384.6|6383.6|3
1621604030000|2021-05-21 13:33:50|6385.1|6384.1|6384.6|6383.6|6385.1|6384.1|6384.6|6383.6|27
1621604040000|2021-05-21 13:34:00|6384.8|6383.8|6384.6|6383.6|6385.1|6384.1|6384.6|6383.6|8
1621604050000|2021-05-21 13:34:10|6384.8|6383.8|6384.8|6383.8|6385.6|6384.6|6384.6|6383.6|39
1621604060000|2021-05-21 13:34:20|6384.6|6383.6|6385.1|6384.1|6385.1|6384.1|6384.3|6383.3|12
1621604070000|2021-05-21 13:34:30|6385.3|6384.3|6384.8|6383.8|6385.3|6384.3|6384.6|6383.6|4
1621604080000|2021-05-21 13:34:40|6384.6|6383.6|6385.1|6384.1|6385.1|6384.1|6384.6|6383.6|0
1621604090000|2021-05-21 13:34:50|6384.8|6383.8|6384.6|6383.6|6384.8|6383.8|6384.6|6383.6|16
1621604100000|2021-05-21 13:35:00|6384.3|6383.3|6384.3|6383.3|6384.6|6383.6|6384.1|6383.1|5
1621604110000|2021-05-21 13:35:10|6384.6|6383.6|6384.1|6383.1|6385.1|6384.1|6384.1|6383.1|10
1621604120000|2021-05-21 13:35:20|6383.8|6382.8|6384.6|6383.6|6384.6|6383.6|6383.8|6382.8|3
1621604130000|2021-05-21 13:35:30|6384.3|6383.3|6385.6|6384.6|6385.6|6384.6|6384.1|6383.1|11
1621604140000|2021-05-21 13:35:40|6385.3|6384.3|6385.8|6384.8|6386.1|6385.1|6385.3|6384.3|23
1621604150000|2021-05-21 13:35:50|6385.6|6384.6|6385.8|6384.8|6386.3|6385.3|6385.6|6384.6|18
1621604160000|2021-05-21 13:36:00|6385.6|6384.6|6385.8|6384.8|6386.1|6385.1|6385.6|6384.6|9
1621604170000|2021-05-21 13:36:10|6386.1|6385.1|6385.6|6384.6|6386.3|6385.3|6385.3|6384.3|13
1621604180000|2021-05-21 13:36:20|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|6385.3|6384.3|15
1621604190000|2021-05-21 13:36:30|6386.1|6385.1|6386.6|6385.6|6386.6|6385.6|6386.1|6385.1|11
1621604200000|2021-05-21 13:36:40|6386.3|6385.3|6386.1|6385.1|6386.3|6385.3|6386.1|6385.1|5
1621604210000|2021-05-21 13:36:50|6385.8|6384.8|6385.6|6384.6|6385.8|6384.8|6385.3|6384.3|16
1621604220000|2021-05-21 13:37:00|||||||||18
1621604230000|2021-05-21 13:37:10|6386.1|6385.1|6385.6|6384.6|6386.3|6385.3|6385.6|6384.6|21
1621604240000|2021-05-21 13:37:20|6386.1|6385.1|6386.6|6385.6|6386.6|6385.6|6386.1|6385.1|6
1621604250000|2021-05-21 13:37:30|6386.3|6385.3|6386.1|6385.1|6386.6|6385.6|6386.1|6385.1|4
1621604260000|2021-05-21 13:37:40|6386.3|6385.3|6386.1|6385.1|6386.3|6385.3|6385.8|6384.8|8
1621604270000|2021-05-21 13:37:50|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|6385.8|6384.8|7
1621604280000|2021-05-21 13:38:00|6386.1|6385.1|6386.3|6385.3|6386.6|6385.6|6385.6|6384.6|9
1621604290000|2021-05-21 13:38:10|6386.6|6385.6|6386.3|6385.3|6386.6|6385.6|6386.1|6385.1|6
1621604300000|2021-05-21 13:38:20|6386.6|6385.6|6386.6|6385.6|6386.8|6385.8|6386.6|6385.6|5
1621604310000|2021-05-21 13:38:30|6386.8|6385.8|6386.6|6385.6|6386.8|6385.8|6386.6|6385.6|12
1621604320000|2021-05-21 13:38:40|6386.8|6385.8|6387.1|6386.1|6387.1|6386.1|6386.3|6385.3|25
1621604330000|2021-05-21 13:38:50|6387.3|6386.3|6387.6|6386.6|6387.6|6386.6|6387.3|6386.3|12
1621604340000|2021-05-21 13:39:00|6387.8|6386.8|6387.6|6386.6|6387.8|6386.8|6387.1|6386.1|29
1621604350000|2021-05-21 13:39:10|6387.3|6386.3|6387.6|6386.6|6387.6|6386.6|6387.1|6386.1|22
1621604360000|2021-05-21 13:39:20|6387.3|6386.3|6387.6|6386.6|6387.6|6386.6|6387.3|6386.3|11
1621604370000|2021-05-21 13:39:30|6387.8|6386.8|6387.6|6386.6|6388.1|6387.1|6387.6|6386.6|60
1621604380000|2021-05-21 13:39:40|6387.8|6386.8|6387.6|6386.6|6388.1|6387.1|6387.6|6386.6|17
1621604390000|2021-05-21 13:39:50|6388.1|6387.1|6387.6|6386.6|6388.3|6387.3|6387.6|6386.6|46
1621604400000|2021-05-21 13:40:00|6388.1|6387.1|6389.3|6388.3|6389.8|6388.8|6388.1|6387.1|71
1621604410000|2021-05-21 13:40:10|6389.6|6388.6|6390.6|6389.6|6390.6|6389.6|6389.6|6388.6|61
1621604420000|2021-05-21 13:40:20|6390.3|6389.3|6390.3|6389.3|6390.6|6389.6|6390.1|6389.1|5
1621604430000|2021-05-21 13:40:30|6390.1|6389.1|6390.3|6389.3|6390.6|6389.6|6390.1|6389.1|19
1621604440000|2021-05-21 13:40:40|6390.1|6389.1|6389.6|6388.6|6390.1|6389.1|6389.3|6388.3|36
1621604450000|2021-05-21 13:40:50|6389.3|6388.3|6389.1|6388.1|6389.6|6388.6|6389.1|6388.1|23
1621604460000|2021-05-21 13:41:00|6389.6|6388.6|6390.1|6389.1|6390.1|6389.1|6389.3|6388.3|33
1621604470000|2021-05-21 13:41:10|6389.8|6388.8|6390.3|6389.3|6390.6|6389.6|6389.8|6388.8|15
1621604480000|2021-05-21 13:41:20|6390.6|6389.6|6391.1|6390.1|6391.1|6390.1|6390.6|6389.6|7
1621604490000|2021-05-21 13:41:30|6391.6|6390.6|6391.6|6390.6|6391.8|6390.8|6391.3|6390.3|31
1621604500000|2021-05-21 13:41:40|6391.8|6390.8|6392.1|6391.1|6392.6|6391.6|6391.8|6390.8|13
1621604510000|2021-05-21 13:41:50|6391.6|6390.6|6391.6|6390.6|6391.8|6390.8|6391.6|6390.6|29
1621604520000|2021-05-21 13:42:00|6391.3|6390.3|6391.3|6390.3|6391.3|6390.3|6391.1|6390.1|12
1621604530000|2021-05-21 13:42:10|6391.1|6390.1|6391.1|6390.1|6391.6|6390.6|6391.1|6390.1|13
1621604540000|2021-05-21 13:42:20|6391.3|6390.3|6391.6|6390.6|6391.6|6390.6|6391.1|6390.1|17
1621604550000|2021-05-21 13:42:30|6391.8|6390.8|6391.6|6390.6|6391.8|6390.8|6391.3|6390.3|15
1621604560000|2021-05-21 13:42:40|6392.1|6391.1|6391.6|6390.6|6392.1|6391.1|6391.6|6390.6|34
1621604570000|2021-05-21 13:42:50|6391.3|6390.3|6391.6|6390.6|6391.6|6390.6|6391.3|6390.3|24
1621604580000|2021-05-21 13:43:00|6391.8|6390.8|6392.1|6391.1|6392.6|6391.6|6391.8|6390.8|22
1621604590000|2021-05-21 13:43:10|6391.8|6390.8|6392.3|6391.3|6392.3|6391.3|6391.6|6390.6|23
1621604600000|2021-05-21 13:43:20|6392.6|6391.6|6392.6|6391.6|6392.6|6391.6|6392.6|6391.6|2
1621604610000|2021-05-21 13:43:30|6392.8|6391.8|6393.1|6392.1|6393.1|6392.1|6392.8|6391.8|8
1621604620000|2021-05-21 13:43:40|6393.3|6392.3|6393.6|6392.6|6393.6|6392.6|6393.3|6392.3|20
1621604630000|2021-05-21 13:43:50|6393.3|6392.3|6393.3|6392.3|6393.6|6392.6|6393.3|6392.3|11
1621604640000|2021-05-21 13:44:00|6393.6|6392.6|6393.6|6392.6|6393.6|6392.6|6393.1|6392.1|7
1621604650000|2021-05-21 13:44:10|6394.1|6393.1|6393.8|6392.8|6394.1|6393.1|6393.8|6392.8|7
1621604660000|2021-05-21 13:44:20|6394.1|6393.1|6394.1|6393.1|6394.1|6393.1|6393.6|6392.6|12
1621604670000|2021-05-21 13:44:30|6394.6|6393.6|6394.6|6393.6|6394.6|6393.6|6394.3|6393.3|12
1621604680000|2021-05-21 13:44:40|6394.8|6393.8|6394.6|6393.6|6395.1|6394.1|6394.6|6393.6|13
1621604690000|2021-05-21 13:44:50|6394.1|6393.1|6393.8|6392.8|6394.1|6393.1|6393.6|6392.6|81
1621604700000|2021-05-21 13:45:00|6394.1|6393.1|6393.8|6392.8|6394.1|6393.1|6393.6|6392.6|25
1621604710000|2021-05-21 13:45:10|6394.1|6393.1|6393.8|6392.8|6394.3|6393.3|6393.8|6392.8|12
1621604720000|2021-05-21 13:45:20|6394.1|6393.1|6393.6|6392.6|6394.6|6393.6|6393.6|6392.6|24
1621604730000|2021-05-21 13:45:30|6393.8|6392.8|6393.6|6392.6|6394.1|6393.1|6393.6|6392.6|13
1621604740000|2021-05-21 13:45:40|6393.1|6392.1|6392.3|6391.3|6393.1|6392.1|6391.3|6390.3|88
1621604750000|2021-05-21 13:45:50|6392.1|6391.1|6392.1|6391.1|6392.6|6391.6|6391.6|6390.6|65
1621604760000|2021-05-21 13:46:00|6392.3|6391.3|6392.1|6391.1|6392.3|6391.3|6391.3|6390.3|8
1621604770000|2021-05-21 13:46:10|6392.3|6391.3|6391.6|6390.6|6392.3|6391.3|6391.6|6390.6|13
1621604780000|2021-05-21 13:46:20|6391.3|6390.3|6390.6|6389.6|6391.8|6390.8|6390.6|6389.6|36
1621604790000|2021-05-21 13:46:30|6390.8|6389.8|6390.8|6389.8|6391.3|6390.3|6390.6|6389.6|11
1621604800000|2021-05-21 13:46:40|6391.1|6390.1|6392.3|6391.3|6393.3|6392.3|6391.1|6390.1|39
1621604810000|2021-05-21 13:46:50|6392.6|6391.6|6392.3|6391.3|6392.6|6391.6|6391.3|6390.3|30
1621604820000|2021-05-21 13:47:00|6392.6|6391.6|6392.6|6391.6|6393.6|6392.6|6392.3|6391.3|29
1621604830000|2021-05-21 13:47:10|6392.3|6391.3|6393.3|6392.3|6393.3|6392.3|6392.1|6391.1|27
1621604840000|2021-05-21 13:47:20|6393.6|6392.6|6392.8|6391.8|6393.6|6392.6|6392.6|6391.6|17
1621604850000|2021-05-21 13:47:30|6393.1|6392.1|6393.1|6392.1|6393.1|6392.1|6392.1|6391.1|10
1621604860000|2021-05-21 13:47:40|6392.8|6391.8|6392.6|6391.6|6392.8|6391.8|6392.1|6391.1|9
1621604870000|2021-05-21 13:47:50|6392.3|6391.3|6392.6|6391.6|6393.1|6392.1|6392.1|6391.1|40
1621604880000|2021-05-21 13:48:00|6392.8|6391.8|6392.1|6391.1|6393.1|6392.1|6392.1|6391.1|13
1621604890000|2021-05-21 13:48:10|6391.8|6390.8|6391.6|6390.6|6392.1|6391.1|6391.3|6390.3|20
1621604900000|2021-05-21 13:48:20|6391.3|6390.3|6391.8|6390.8|6391.8|6390.8|6391.3|6390.3|5
1621604910000|2021-05-21 13:48:30|6392.1|6391.1|6392.3|6391.3|6392.3|6391.3|6391.6|6390.6|14
1621604920000|2021-05-21 13:48:40|6392.6|6391.6|6392.8|6391.8|6393.1|6392.1|6392.6|6391.6|12
1621604930000|2021-05-21 13:48:50|6392.6|6391.6|6392.3|6391.3|6392.8|6391.8|6392.3|6391.3|3
1621604940000|2021-05-21 13:49:00|6392.1|6391.1|6391.8|6390.8|6392.1|6391.1|6391.1|6390.1|25
1621604950000|2021-05-21 13:49:10|6391.6|6390.6|6392.3|6391.3|6392.3|6391.3|6391.6|6390.6|3
1621604960000|2021-05-21 13:49:20|6392.6|6391.6|6392.6|6391.6|6393.1|6392.1|6392.1|6391.1|10
1621604970000|2021-05-21 13:49:30|6392.3|6391.3|6393.3|6392.3|6393.6|6392.6|6392.3|6391.3|22
1621604980000|2021-05-21 13:49:40|6393.1|6392.1|6393.1|6392.1|6393.3|6392.3|6393.1|6392.1|5
1621604990000|2021-05-21 13:49:50|6393.3|6392.3|6393.3|6392.3|6394.1|6393.1|6393.1|6392.1|55
1621605000000|2021-05-21 13:50:00|6393.6|6392.6|6394.3|6393.3|6394.6|6393.6|6393.6|6392.6|47
1621605010000|2021-05-21 13:50:10|6393.6|6392.6|6393.1|6392.1|6393.6|6392.6|6393.1|6392.1|25
1621605020000|2021-05-21 13:50:20|6392.8|6391.8|6392.1|6391.1|6393.1|6392.1|6391.6|6390.6|38
1621605030000|2021-05-21 13:50:30|6392.3|6391.3|6391.1|6390.1|6392.6|6391.6|6391.1|6390.1|34
1621605040000|2021-05-21 13:50:40|6390.6|6389.6|6390.3|6389.3|6391.1|6390.1|6390.1|6389.1|43
1621605050000|2021-05-21 13:50:50|6390.6|6389.6|6391.1|6390.1|6391.8|6390.8|6390.3|6389.3|83
1621605060000|2021-05-21 13:51:00|6391.6|6390.6|6392.3|6391.3|6392.3|6391.3|6391.3|6390.3|19
1621605070000|2021-05-21 13:51:10|6392.6|6391.6|6392.8|6391.8|6393.1|6392.1|6392.6|6391.6|18
1621605080000|2021-05-21 13:51:20|6393.1|6392.1|6393.8|6392.8|6393.8|6392.8|6393.1|6392.1|31
1621605090000|2021-05-21 13:51:30|6393.6|6392.6|6393.6|6392.6|6393.8|6392.8|6393.6|6392.6|18
1621605100000|2021-05-21 13:51:40|6393.8|6392.8|6393.8|6392.8|6394.1|6393.1|6393.6|6392.6|3
1621605110000|2021-05-21 13:51:50|6393.6|6392.6|6393.1|6392.1|6393.8|6392.8|6393.1|6392.1|18
1621605120000|2021-05-21 13:52:00|6393.3|6392.3|6395.1|6394.1|6395.1|6394.1|6393.3|6392.3|36
1621605130000|2021-05-21 13:52:10|6394.8|6393.8|6395.3|6394.3|6395.6|6394.6|6394.8|6393.8|26
1621605140000|2021-05-21 13:52:20|6395.6|6394.6|6396.3|6395.3|6396.8|6395.8|6395.6|6394.6|56
1621605150000|2021-05-21 13:52:30|6396.6|6395.6|6397.1|6396.1|6397.3|6396.3|6396.6|6395.6|68
1621605160000|2021-05-21 13:52:40|6396.8|6395.8|6397.1|6396.1|6397.1|6396.1|6396.6|6395.6|27
1621605170000|2021-05-21 13:52:50|6396.8|6395.8|6395.6|6394.6|6397.1|6396.1|6395.6|6394.6|36
1621605180000|2021-05-21 13:53:00|6396.1|6395.1|6396.3|6395.3|6396.6|6395.6|6395.6|6394.6|25
1621605190000|2021-05-21 13:53:10|6396.6|6395.6|6397.1|6396.1|6397.3|6396.3|6396.1|6395.1|39
1621605200000|2021-05-21 13:53:20|6396.8|6395.8|6396.6|6395.6|6397.1|6396.1|6396.6|6395.6|15
1621605210000|2021-05-21 13:53:30|6397.1|6396.1|6397.6|6396.6|6397.6|6396.6|6397.1|6396.1|16
1621605220000|2021-05-21 13:53:40|6397.3|6396.3|6398.1|6397.1|6398.6|6397.6|6397.3|6396.3|57
1621605230000|2021-05-21 13:53:50|6397.8|6396.8|6397.1|6396.1|6398.1|6397.1|6397.1|6396.1|26
1621605240000|2021-05-21 13:54:00|6397.3|6396.3|6397.6|6396.6|6398.1|6397.1|6397.3|6396.3|17
1621605250000|2021-05-21 13:54:10|6397.3|6396.3|6397.3|6396.3|6398.1|6397.1|6397.1|6396.1|23
1621605260000|2021-05-21 13:54:20|6397.6|6396.6|6396.3|6395.3|6397.6|6396.6|6395.8|6394.8|31
1621605270000|2021-05-21 13:54:30|6396.6|6395.6|6397.6|6396.6|6397.6|6396.6|6396.3|6395.3|24
1621605280000|2021-05-21 13:54:40|6397.3|6396.3|6397.6|6396.6|6398.1|6397.1|6397.3|6396.3|20
1621605290000|2021-05-21 13:54:50|6397.3|6396.3|6396.3|6395.3|6397.6|6396.6|6396.3|6395.3|6
1621605300000|2021-05-21 13:55:00|6396.6|6395.6|6396.6|6395.6|6397.1|6396.1|6396.1|6395.1|6
1621605310000|2021-05-21 13:55:10|6396.8|6395.8|6396.6|6395.6|6396.8|6395.8|6396.1|6395.1|33
1621605320000|2021-05-21 13:55:20|6396.3|6395.3|6397.6|6396.6|6397.6|6396.6|6396.3|6395.3|16
1621605330000|2021-05-21 13:55:30|6398.1|6397.1|6397.6|6396.6|6398.1|6397.1|6397.3|6396.3|26
1621605340000|2021-05-21 13:55:40|6397.3|6396.3|6397.6|6396.6|6397.8|6396.8|6397.3|6396.3|9
1621605350000|2021-05-21 13:55:50|6397.8|6396.8|6397.3|6396.3|6398.1|6397.1|6397.3|6396.3|28
1621605360000|2021-05-21 13:56:00|6397.6|6396.6|6397.8|6396.8|6398.1|6397.1|6397.6|6396.6|17
1621605370000|2021-05-21 13:56:10|6397.6|6396.6|6397.8|6396.8|6398.1|6397.1|6397.6|6396.6|19
1621605380000|2021-05-21 13:56:20|6398.1|6397.1|6397.6|6396.6|6398.1|6397.1|6397.3|6396.3|19
1621605390000|2021-05-21 13:56:30|6398.1|6397.1|6398.1|6397.1|6398.6|6397.6|6397.8|6396.8|37
1621605400000|2021-05-21 13:56:40|6398.6|6397.6|6398.1|6397.1|6398.6|6397.6|6397.6|6396.6|66
1621605410000|2021-05-21 13:56:50|6397.8|6396.8|6397.6|6396.6|6397.8|6396.8|6397.3|6396.3|3
1621605420000|2021-05-21 13:57:00|6398.1|6397.1|6398.1|6397.1|6398.6|6397.6|6397.6|6396.6|43
1621605430000|2021-05-21 13:57:10|6398.3|6397.3|6398.6|6397.6|6399.1|6398.1|6398.3|6397.3|101
1621605440000|2021-05-21 13:57:20|6398.8|6397.8|6399.3|6398.3|6399.3|6398.3|6398.6|6397.6|15
1621605450000|2021-05-21 13:57:30|6399.1|6398.1|6399.1|6398.1|6399.6|6398.6|6399.1|6398.1|9
1621605460000|2021-05-21 13:57:40|6399.3|6398.3|6399.1|6398.1|6399.3|6398.3|6399.1|6398.1|11
1621605470000|2021-05-21 13:57:50|6399.3|6398.3|6399.3|6398.3|6399.6|6398.6|6399.1|6398.1|30
1621605480000|2021-05-21 13:58:00|6399.6|6398.6|6400.6|6399.6|6400.8|6399.8|6399.6|6398.6|88
1621605490000|2021-05-21 13:58:10|6400.8|6399.8|6400.6|6399.6|6400.8|6399.8|6400.6|6399.6|6
1621605500000|2021-05-21 13:58:20|6400.8|6399.8|6400.6|6399.6|6401.1|6400.1|6400.6|6399.6|14
1621605510000|2021-05-21 13:58:30|6400.3|6399.3|6400.6|6399.6|6401.1|6400.1|6400.3|6399.3|42
1621605520000|2021-05-21 13:58:40|6400.8|6399.8|6401.1|6400.1|6401.6|6400.6|6400.8|6399.8|58
1621605530000|2021-05-21 13:58:50|6401.3|6400.3|6401.1|6400.1|6401.6|6400.6|6401.1|6400.1|32
1621605540000|2021-05-21 13:59:00|6401.3|6400.3|6401.1|6400.1|6401.3|6400.3|6400.8|6399.8|11
1621605550000|2021-05-21 13:59:10|||||||||21
1621605560000|2021-05-21 13:59:20|6400.8|6399.8|6401.1|6400.1|6401.1|6400.1|6400.6|6399.6|28
1621605570000|2021-05-21 13:59:30|6400.8|6399.8|6400.6|6399.6|6401.1|6400.1|6400.6|6399.6|13
1621605580000|2021-05-21 13:59:40|6400.8|6399.8|6400.6|6399.6|6401.1|6400.1|6400.6|6399.6|31
1621605590000|2021-05-21 13:59:50|6400.8|6399.8|6400.1|6399.1|6400.8|6399.8|6399.6|6398.6|84
1621605600000|2021-05-21 14:00:00|6399.8|6398.8|6399.8|6398.8|6400.8|6399.8|6399.6|6398.6|144
1621605610000|2021-05-21 14:00:10|6400.1|6399.1|6399.8|6398.8|6400.1|6399.1|6399.6|6398.6|29
1621605620000|2021-05-21 14:00:20|6399.6|6398.6|6400.1|6399.1|6400.1|6399.1|6399.6|6398.6|13
1621605630000|2021-05-21 14:00:30|6400.3|6399.3|6398.6|6397.6|6400.3|6399.3|6398.6|6397.6|30
1621605640000|2021-05-21 14:00:40|6398.3|6397.3|6398.1|6397.1|6398.6|6397.6|6398.1|6397.1|10
1621605650000|2021-05-21 14:00:50|6398.3|6397.3|6398.1|6397.1|6398.3|6397.3|6398.1|6397.1|3
1621605660000|2021-05-21 14:01:00|6397.8|6396.8|6397.3|6396.3|6397.8|6396.8|6397.3|6396.3|26
1621605670000|2021-05-21 14:01:10|6397.6|6396.6|6397.1|6396.1|6397.6|6396.6|6397.1|6396.1|5
1621605680000|2021-05-21 14:01:20|6396.3|6395.3|6395.3|6394.3|6396.6|6395.6|6395.3|6394.3|78
1621605690000|2021-05-21 14:01:30|6395.6|6394.6|6395.8|6394.8|6395.8|6394.8|6395.1|6394.1|23
1621605700000|2021-05-21 14:01:40|6395.6|6394.6|6395.6|6394.6|6395.8|6394.8|6395.6|6394.6|3
1621605710000|2021-05-21 14:01:50|6395.3|6394.3|6394.8|6393.8|6395.3|6394.3|6394.6|6393.6|6
1621605720000|2021-05-21 14:02:00|6395.1|6394.1|6393.6|6392.6|6395.1|6394.1|6393.6|6392.6|49
1621605730000|2021-05-21 14:02:10|6393.3|6392.3|6393.1|6392.1|6393.3|6392.3|6392.6|6391.6|28
1621605740000|2021-05-21 14:02:20|6393.3|6392.3|6393.6|6392.6|6394.6|6393.6|6393.3|6392.3|46
1621605750000|2021-05-21 14:02:30|6393.8|6392.8|6393.8|6392.8|6394.1|6393.1|6393.6|6392.6|7
1621605760000|2021-05-21 14:02:40|6393.6|6392.6|6393.1|6392.1|6394.1|6393.1|6392.6|6391.6|36
1621605770000|2021-05-21 14:02:50|6392.8|6391.8|6391.6|6390.6|6392.8|6391.8|6391.6|6390.6|47
1621605780000|2021-05-21 14:03:00|6391.8|6390.8|6392.6|6391.6|6392.6|6391.6|6391.6|6390.6|19
1621605790000|2021-05-21 14:03:10|6392.1|6391.1|6391.8|6390.8|6392.1|6391.1|6391.8|6390.8|12
1621605800000|2021-05-21 14:03:20|6392.1|6391.1|6391.1|6390.1|6392.1|6391.1|6390.8|6389.8|11
1621605810000|2021-05-21 14:03:30|6390.8|6389.8|6390.6|6389.6|6390.8|6389.8|6390.1|6389.1|6
1621605820000|2021-05-21 14:03:40|6390.8|6389.8|6391.3|6390.3|6391.6|6390.6|6390.8|6389.8|20
1621605830000|2021-05-21 14:03:50|6391.6|6390.6|6392.1|6391.1|6392.6|6391.6|6391.6|6390.6|19
1621605840000|2021-05-21 14:04:00|6391.8|6390.8|6392.1|6391.1|6392.1|6391.1|6391.3|6390.3|26
1621605850000|2021-05-21 14:04:10|6391.8|6390.8|6391.8|6390.8|6392.1|6391.1|6391.8|6390.8|14
1621605860000|2021-05-21 14:04:20|6392.1|6391.1|6391.8|6390.8|6392.1|6391.1|6391.6|6390.6|25
1621605870000|2021-05-21 14:04:30|6391.6|6390.6|6391.3|6390.3|6391.6|6390.6|6391.1|6390.1|10
1621605880000|2021-05-21 14:04:40|6391.6|6390.6|6391.6|6390.6|6392.1|6391.1|6391.3|6390.3|9
1621605890000|2021-05-21 14:04:50|6391.1|6390.1|6391.1|6390.1|6391.6|6390.6|6390.6|6389.6|43
1621605900000|2021-05-21 14:05:00|6391.6|6390.6|6392.6|6391.6|6392.6|6391.6|6391.6|6390.6|63
1621605910000|2021-05-21 14:05:10|6392.8|6391.8|6392.1|6391.1|6392.8|6391.8|6391.6|6390.6|32
1621605920000|2021-05-21 14:05:20|6392.3|6391.3|6393.6|6392.6|6393.6|6392.6|6392.1|6391.1|38
1621605930000|2021-05-21 14:05:30|6393.8|6392.8|6394.3|6393.3|6394.6|6393.6|6393.8|6392.8|29
1621605940000|2021-05-21 14:05:40|6394.1|6393.1|6393.6|6392.6|6394.1|6393.1|6393.3|6392.3|12
1621605950000|2021-05-21 14:05:50|6393.1|6392.1|6393.1|6392.1|6393.3|6392.3|6392.6|6391.6|19
1621605960000|2021-05-21 14:06:00|6393.6|6392.6|6393.1|6392.1|6394.1|6393.1|6392.8|6391.8|12
1621605970000|2021-05-21 14:06:10|6392.8|6391.8|6392.1|6391.1|6392.8|6391.8|6391.8|6390.8|5
1621605980000|2021-05-21 14:06:20|6392.3|6391.3|6392.6|6391.6|6393.1|6392.1|6392.3|6391.3|16
1621605990000|2021-05-21 14:06:30|6392.8|6391.8|6392.6|6391.6|6393.1|6392.1|6392.6|6391.6|8
1621606000000|2021-05-21 14:06:40|6392.8|6391.8|6392.8|6391.8|6393.1|6392.1|6392.6|6391.6|9
1621606010000|2021-05-21 14:06:50|6392.6|6391.6|6392.6|6391.6|6393.1|6392.1|6392.6|6391.6|5
1621606020000|2021-05-21 14:07:00|6392.1|6391.1|6392.6|6391.6|6392.6|6391.6|6392.1|6391.1|9
1621606030000|2021-05-21 14:07:10|6392.3|6391.3|6392.3|6391.3|6393.1|6392.1|6392.1|6391.1|24
1621606040000|2021-05-21 14:07:20|6392.6|6391.6|6391.8|6390.8|6392.8|6391.8|6391.3|6390.3|8
1621606050000|2021-05-21 14:07:30|6391.6|6390.6|6390.1|6389.1|6392.1|6391.1|6389.6|6388.6|48
1621606060000|2021-05-21 14:07:40|6389.8|6388.8|6390.1|6389.1|6390.1|6389.1|6389.3|6388.3|22
1621606070000|2021-05-21 14:07:50|6389.8|6388.8|6391.3|6390.3|6391.3|6390.3|6389.8|6388.8|32
1621606080000|2021-05-21 14:08:00|6391.6|6390.6|6393.1|6392.1|6393.6|6392.6|6391.6|6390.6|20
1621606090000|2021-05-21 14:08:10|6393.3|6392.3|6392.1|6391.1|6393.3|6392.3|6391.8|6390.8|20
1621606100000|2021-05-21 14:08:20|6392.3|6391.3|6391.8|6390.8|6392.3|6391.3|6391.6|6390.6|16
1621606110000|2021-05-21 14:08:30|6391.6|6390.6|6392.3|6391.3|6392.6|6391.6|6391.6|6390.6|12
1621606120000|2021-05-21 14:08:40|6392.6|6391.6|6392.3|6391.3|6392.6|6391.6|6391.8|6390.8|1
1621606130000|2021-05-21 14:08:50|6392.6|6391.6|6392.3|6391.3|6393.1|6392.1|6392.3|6391.3|13
1621606140000|2021-05-21 14:09:00|6392.6|6391.6|6393.6|6392.6|6393.6|6392.6|6392.6|6391.6|17
1621606150000|2021-05-21 14:09:10|6393.3|6392.3|6392.3|6391.3|6393.6|6392.6|6392.1|6391.1|16
1621606160000|2021-05-21 14:09:20|6392.1|6391.1|6391.6|6390.6|6392.3|6391.3|6391.1|6390.1|6
1621606170000|2021-05-21 14:09:30|6391.3|6390.3|6391.6|6390.6|6392.3|6391.3|6391.3|6390.3|9
1621606180000|2021-05-21 14:09:40|6391.3|6390.3|6391.6|6390.6|6391.8|6390.8|6391.3|6390.3|6
1621606190000|2021-05-21 14:09:50|6391.8|6390.8|6392.1|6391.1|6392.6|6391.6|6391.8|6390.8|10
1621606200000|2021-05-21 14:10:00|6392.9|6391.9|6392.1|6391.1|6392.9|6391.9|6391.6|6390.6|10
1621606210000|2021-05-21 14:10:10|6392.9|6391.9|6393.4|6392.4|6393.9|6392.9|6392.9|6391.9|35
1621606220000|2021-05-21 14:10:20|6393.9|6392.9|6394.4|6393.4|6394.4|6393.4|6393.6|6392.6|27
1621606230000|2021-05-21 14:10:30|6394.9|6393.9|6394.9|6393.9|6395.4|6394.4|6394.6|6393.6|48
1621606240000|2021-05-21 14:10:40|6395.1|6394.1|6395.1|6394.1|6395.4|6394.4|6394.9|6393.9|1
1621606250000|2021-05-21 14:10:50|6394.9|6393.9|6393.9|6392.9|6394.9|6393.9|6393.6|6392.6|3
1621606260000|2021-05-21 14:11:00|6393.6|6392.6|6394.1|6393.1|6394.1|6393.1|6392.9|6391.9|13
1621606270000|2021-05-21 14:11:10|6393.9|6392.9|6393.6|6392.6|6394.1|6393.1|6393.4|6392.4|6
1621606280000|2021-05-21 14:11:20|6393.9|6392.9|6394.9|6393.9|6394.9|6393.9|6393.6|6392.6|6
1621606290000|2021-05-21 14:11:30|6395.1|6394.1|6395.1|6394.1|6395.1|6394.1|6394.9|6393.9|4
1621606300000|2021-05-21 14:11:40|6394.9|6393.9|6395.4|6394.4|6395.4|6394.4|6394.6|6393.6|7
1621606310000|2021-05-21 14:11:50|6395.6|6394.6|6395.4|6394.4|6395.9|6394.9|6395.4|6394.4|11
1621606320000|2021-05-21 14:12:00|6395.1|6394.1|6394.9|6393.9|6395.6|6394.6|6394.9|6393.9|8
1621606330000|2021-05-21 14:12:10|6394.6|6393.6|6393.9|6392.9|6394.6|6393.6|6393.4|6392.4|5
1621606340000|2021-05-21 14:12:20|6394.1|6393.1|6393.9|6392.9|6394.1|6393.1|6393.4|6392.4|3
1621606350000|2021-05-21 14:12:30|6393.6|6392.6|6393.6|6392.6|6393.9|6392.9|6392.9|6391.9|13
1621606360000|2021-05-21 14:12:40|6393.4|6392.4|6392.9|6391.9|6393.6|6392.6|6392.9|6391.9|4
1621606370000|2021-05-21 14:12:50|6392.6|6391.6|6392.4|6391.4|6392.6|6391.6|6392.4|6391.4|6
1621606380000|2021-05-21 14:13:00|6392.6|6391.6|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|9
1621606390000|2021-05-21 14:13:10|6392.1|6391.1|6392.4|6391.4|6392.6|6391.6|6391.6|6390.6|7
1621606400000|2021-05-21 14:13:20|6392.6|6391.6|6391.9|6390.9|6392.9|6391.9|6391.9|6390.9|1
1621606410000|2021-05-21 14:13:30|6391.6|6390.6|6392.9|6391.9|6393.1|6392.1|6391.6|6390.6|35
1621606420000|2021-05-21 14:13:40|6392.6|6391.6|6392.6|6391.6|6393.4|6392.4|6392.4|6391.4|29
1621606430000|2021-05-21 14:13:50|6392.9|6391.9|6393.6|6392.6|6393.9|6392.9|6392.6|6391.6|9
1621606440000|2021-05-21 14:14:00|6393.9|6392.9|6393.9|6392.9|6393.9|6392.9|6393.1|6392.1|4
1621606450000|2021-05-21 14:14:10|6393.6|6392.6|6393.6|6392.6|6394.1|6393.1|6393.1|6392.1|5
1621606460000|2021-05-21 14:14:20|6393.9|6392.9|6393.1|6392.1|6393.9|6392.9|6392.9|6391.9|8
1621606470000|2021-05-21 14:14:30|6392.9|6391.9|6392.4|6391.4|6393.1|6392.1|6392.4|6391.4|3
1621606480000|2021-05-21 14:14:40|6391.9|6390.9|6391.4|6390.4|6391.9|6390.9|6390.9|6389.9|24
1621606490000|2021-05-21 14:14:50|6391.6|6390.6|6391.1|6390.1|6391.6|6390.6|6391.1|6390.1|5
1621606500000|2021-05-21 14:15:00|6390.9|6389.9|6391.6|6390.6|6391.6|6390.6|6390.4|6389.4|22
1621606510000|2021-05-21 14:15:10|6391.4|6390.4|6391.4|6390.4|6392.4|6391.4|6391.1|6390.1|30
1621606520000|2021-05-21 14:15:20|6391.1|6390.1|6392.6|6391.6|6392.6|6391.6|6391.1|6390.1|8
1621606530000|2021-05-21 14:15:30|6392.9|6391.9|6394.9|6393.9|6394.9|6393.9|6392.1|6391.1|54
1621606540000|2021-05-21 14:15:40|6395.1|6394.1|6395.1|6394.1|6395.4|6394.4|6394.9|6393.9|7
1621606550000|2021-05-21 14:15:50|6394.9|6393.9|6394.6|6393.6|6395.1|6394.1|6394.4|6393.4|9
1621606560000|2021-05-21 14:16:00|6394.9|6393.9|6394.6|6393.6|6395.1|6394.1|6394.4|6393.4|16
1621606570000|2021-05-21 14:16:10|6394.4|6393.4|6394.4|6393.4|6394.9|6393.9|6394.1|6393.1|19
1621606580000|2021-05-21 14:16:20|6394.1|6393.1|6394.9|6393.9|6394.9|6393.9|6393.9|6392.9|10
1621606590000|2021-05-21 14:16:30|6395.1|6394.1|6395.4|6394.4|6395.6|6394.6|6394.9|6393.9|18
1621606600000|2021-05-21 14:16:40|6395.1|6394.1|6395.6|6394.6|6395.9|6394.9|6395.1|6394.1|4
1621606610000|2021-05-21 14:16:50|6395.9|6394.9|6395.1|6394.1|6395.9|6394.9|6394.9|6393.9|19
1621606620000|2021-05-21 14:17:00|6394.9|6393.9|6394.4|6393.4|6395.4|6394.4|6394.4|6393.4|36
1621606630000|2021-05-21 14:17:10|6394.6|6393.6|6395.4|6394.4|6395.4|6394.4|6393.9|6392.9|168
1621606640000|2021-05-21 14:17:20|6395.1|6394.1|6396.4|6395.4|6396.4|6395.4|6394.9|6393.9|17
1621606650000|2021-05-21 14:17:30|6396.1|6395.1|6395.6|6394.6|6396.1|6395.1|6395.4|6394.4|14
1621606660000|2021-05-21 14:17:40|6395.9|6394.9|6395.4|6394.4|6395.9|6394.9|6395.1|6394.1|5
1621606670000|2021-05-21 14:17:50|6395.6|6394.6|6395.6|6394.6|6396.1|6395.1|6394.9|6393.9|17
1621606680000|2021-05-21 14:18:00|6395.4|6394.4|6394.9|6393.9|6395.4|6394.4|6394.4|6393.4|11
1621606690000|2021-05-21 14:18:10|6394.6|6393.6|6394.6|6393.6|6394.9|6393.9|6393.9|6392.9|22
1621606700000|2021-05-21 14:18:20|6394.4|6393.4|6394.6|6393.6|6394.9|6393.9|6394.1|6393.1|2
1621606710000|2021-05-21 14:18:30|6394.4|6393.4|6394.6|6393.6|6394.6|6393.6|6393.6|6392.6|8
1621606720000|2021-05-21 14:18:40|6394.4|6393.4|6394.1|6393.1|6394.6|6393.6|6393.6|6392.6|5
1621606730000|2021-05-21 14:18:50|6393.9|6392.9|6392.9|6391.9|6394.1|6393.1|6392.9|6391.9|8
1621606740000|2021-05-21 14:19:00|6393.1|6392.1|6393.9|6392.9|6394.1|6393.1|6392.9|6391.9|15
1621606750000|2021-05-21 14:19:10|6393.6|6392.6|6393.6|6392.6|6393.9|6392.9|6393.1|6392.1|9
1621606760000|2021-05-21 14:19:20|6393.9|6392.9|6393.6|6392.6|6393.9|6392.9|6393.1|6392.1|4
1621606770000|2021-05-21 14:19:30|6393.9|6392.9|6393.4|6392.4|6393.9|6392.9|6393.4|6392.4|2
1621606780000|2021-05-21 14:19:40|6393.1|6392.1|6392.9|6391.9|6393.1|6392.1|6392.6|6391.6|5
1621606790000|2021-05-21 14:19:50|6392.6|6391.6|6393.1|6392.1|6393.4|6392.4|6392.6|6391.6|7
1621606800000|2021-05-21 14:20:00|6392.9|6391.9|6392.6|6391.6|6393.4|6392.4|6392.4|6391.4|16
1621606810000|2021-05-21 14:20:10|6392.9|6391.9|6393.1|6392.1|6393.1|6392.1|6392.6|6391.6|2
1621606820000|2021-05-21 14:20:20|6393.4|6392.4|6393.6|6392.6|6394.1|6393.1|6393.4|6392.4|25
1621606830000|2021-05-21 14:20:30|6393.4|6392.4|6393.9|6392.9|6393.9|6392.9|6393.4|6392.4|5
1621606840000|2021-05-21 14:20:40|6394.1|6393.1|6393.1|6392.1|6394.1|6393.1|6393.1|6392.1|8
1621606850000|2021-05-21 14:20:50|6393.4|6392.4|6392.4|6391.4|6393.4|6392.4|6392.4|6391.4|7
1621606860000|2021-05-21 14:21:00|6392.6|6391.6|6392.4|6391.4|6392.9|6391.9|6391.9|6390.9|14
1621606870000|2021-05-21 14:21:10|6392.1|6391.1|6391.1|6390.1|6392.4|6391.4|6391.1|6390.1|15
1621606880000|2021-05-21 14:21:20|6390.9|6389.9|6390.9|6389.9|6391.4|6390.4|6390.6|6389.6|16
1621606890000|2021-05-21 14:21:30|6391.1|6390.1|6391.1|6390.1|6391.4|6390.4|6390.4|6389.4|11
1621606900000|2021-05-21 14:21:40|6391.4|6390.4|6391.4|6390.4|6391.4|6390.4|6390.9|6389.9|25
1621606910000|2021-05-21 14:21:50|6391.6|6390.6|6391.4|6390.4|6391.9|6390.9|6391.4|6390.4|10
1621606920000|2021-05-21 14:22:00|6391.6|6390.6|6391.9|6390.9|6391.9|6390.9|6391.4|6390.4|10
1621606930000|2021-05-21 14:22:10|6391.6|6390.6|6391.9|6390.9|6392.1|6391.1|6391.4|6390.4|18
1621606940000|2021-05-21 14:22:20|6391.6|6390.6|6392.4|6391.4|6392.4|6391.4|6391.6|6390.6|11
1621606950000|2021-05-21 14:22:30|6392.1|6391.1|6392.1|6391.1|6392.1|6391.1|6391.4|6390.4|32
1621606960000|2021-05-21 14:22:40|6392.4|6391.4|6391.6|6390.6|6392.4|6391.4|6391.4|6390.4|13
1621606970000|2021-05-21 14:22:50|6391.9|6390.9|6392.1|6391.1|6392.4|6391.4|6391.9|6390.9|12
1621606980000|2021-05-21 14:23:00|6392.4|6391.4|6392.1|6391.1|6392.4|6391.4|6391.4|6390.4|24
1621606990000|2021-05-21 14:23:10|6392.4|6391.4|6391.4|6390.4|6392.4|6391.4|6391.4|6390.4|14
1621607000000|2021-05-21 14:23:20|6391.1|6390.1|6390.6|6389.6|6391.1|6390.1|6390.6|6389.6|9
1621607010000|2021-05-21 14:23:30|6390.9|6389.9|6390.4|6389.4|6391.4|6390.4|6390.1|6389.1|41
1621607020000|2021-05-21 14:23:40|6390.1|6389.1|6389.6|6388.6|6390.4|6389.4|6389.6|6388.6|56
1621607030000|2021-05-21 14:23:50|6389.9|6388.9|6389.6|6388.6|6389.9|6388.9|6389.4|6388.4|6
1621607040000|2021-05-21 14:24:00|6389.9|6388.9|6389.4|6388.4|6389.9|6388.9|6389.4|6388.4|5
1621607050000|2021-05-21 14:24:10|6389.1|6388.1|6389.1|6388.1|6389.4|6388.4|6388.9|6387.9|15
1621607060000|2021-05-21 14:24:20|6389.4|6388.4|6388.9|6387.9|6389.4|6388.4|6388.9|6387.9|7
1621607070000|2021-05-21 14:24:30|6389.1|6388.1|6389.1|6388.1|6389.1|6388.1|6388.6|6387.6|12
1621607080000|2021-05-21 14:24:40|6388.9|6387.9|6388.9|6387.9|6389.1|6388.1|6388.9|6387.9|9
1621607090000|2021-05-21 14:24:50|6388.4|6387.4|6389.9|6388.9|6389.9|6388.9|6388.4|6387.4|8
1621607100000|2021-05-21 14:25:00|6390.4|6389.4|6389.6|6388.6|6390.4|6389.4|6389.6|6388.6|15
1621607110000|2021-05-21 14:25:10|6389.4|6388.4|6389.9|6388.9|6390.4|6389.4|6389.4|6388.4|7
1621607120000|2021-05-21 14:25:20|6390.1|6389.1|6389.9|6388.9|6390.1|6389.1|6389.4|6388.4|4
1621607130000|2021-05-21 14:25:30|6390.1|6389.1|6391.4|6390.4|6391.4|6390.4|6390.1|6389.1|8
1621607140000|2021-05-21 14:25:40|6391.6|6390.6|6391.9|6390.9|6391.9|6390.9|6391.6|6390.6|7
1621607150000|2021-05-21 14:25:50|6392.1|6391.1|6392.4|6391.4|6392.4|6391.4|6392.1|6391.1|16
1621607160000|2021-05-21 14:26:00|6392.9|6391.9|6393.4|6392.4|6393.4|6392.4|6392.9|6391.9|13
1621607170000|2021-05-21 14:26:10|6393.6|6392.6|6393.4|6392.4|6394.1|6393.1|6393.4|6392.4|17
1621607180000|2021-05-21 14:26:20|6393.6|6392.6|6393.4|6392.4|6393.6|6392.6|6393.1|6392.1|5
1621607190000|2021-05-21 14:26:30|6393.1|6392.1|6391.9|6390.9|6393.4|6392.4|6391.9|6390.9|15
1621607200000|2021-05-21 14:26:40|6391.4|6390.4|6391.4|6390.4|6391.9|6390.9|6391.4|6390.4|11
1621607210000|2021-05-21 14:26:50|6391.1|6390.1|6391.1|6390.1|6391.4|6390.4|6390.9|6389.9|9
1621607220000|2021-05-21 14:27:00|6391.4|6390.4|6390.9|6389.9|6391.4|6390.4|6390.6|6389.6|6
1621607230000|2021-05-21 14:27:10|6390.6|6389.6|6390.6|6389.6|6390.9|6389.9|6390.6|6389.6|4
1621607240000|2021-05-21 14:27:20|6390.9|6389.9|6390.6|6389.6|6391.1|6390.1|6390.6|6389.6|8
1621607250000|2021-05-21 14:27:30|6390.9|6389.9|6389.9|6388.9|6390.9|6389.9|6389.9|6388.9|5
1621607260000|2021-05-21 14:27:40|6390.4|6389.4|6390.4|6389.4|6390.4|6389.4|6390.4|6389.4|7
1621607270000|2021-05-21 14:27:50|6390.6|6389.6|6390.1|6389.1|6390.9|6389.9|6390.1|6389.1|10
1621607280000|2021-05-21 14:28:00|6389.9|6388.9|6391.4|6390.4|6391.4|6390.4|6389.9|6388.9|14
1621607290000|2021-05-21 14:28:10|6391.9|6390.9|6391.9|6390.9|6391.9|6390.9|6391.4|6390.4|21
1621607300000|2021-05-21 14:28:20|6392.4|6391.4|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|26
1621607310000|2021-05-21 14:28:30|6392.6|6391.6|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|12
1621607320000|2021-05-21 14:28:40|6392.6|6391.6|6392.9|6391.9|6392.9|6391.9|6392.6|6391.6|9
1621607330000|2021-05-21 14:28:50|6393.1|6392.1|6393.4|6392.4|6393.4|6392.4|6392.9|6391.9|19
1621607340000|2021-05-21 14:29:00|6393.1|6392.1|6392.9|6391.9|6393.1|6392.1|6392.4|6391.4|6
1621607350000|2021-05-21 14:29:10|6392.6|6391.6|6392.9|6391.9|6392.9|6391.9|6392.6|6391.6|4
1621607360000|2021-05-21 14:29:20|6391.9|6390.9|6391.6|6390.6|6391.9|6390.9|6391.4|6390.4|27
1621607370000|2021-05-21 14:29:30|6391.4|6390.4|6391.4|6390.4|6391.4|6390.4|6390.9|6389.9|11
1621607380000|2021-05-21 14:29:40|6391.6|6390.6|6390.4|6389.4|6391.9|6390.9|6390.4|6389.4|52
1621607390000|2021-05-21 14:29:50|6390.1|6389.1|6388.9|6387.9|6390.4|6389.4|6388.6|6387.6|35
1621607400000|2021-05-21 14:30:00|6388.4|6387.4|6389.9|6388.9|6390.4|6389.4|6388.4|6387.4|40
1621607410000|2021-05-21 14:30:10|6390.1|6389.1|6391.4|6390.4|6391.4|6390.4|6390.1|6389.1|11
1621607420000|2021-05-21 14:30:20|6391.6|6390.6|6392.9|6391.9|6392.9|6391.9|6391.6|6390.6|17
1621607430000|2021-05-21 14:30:30|6393.1|6392.1|6393.4|6392.4|6393.9|6392.9|6392.9|6391.9|47
1621607440000|2021-05-21 14:30:40|6393.1|6392.1|6394.4|6393.4|6394.4|6393.4|6393.1|6392.1|12
1621607450000|2021-05-21 14:30:50|6394.1|6393.1|6394.6|6393.6|6394.6|6393.6|6394.1|6393.1|14
1621607460000|2021-05-21 14:31:00|6394.4|6393.4|6394.6|6393.6|6395.4|6394.4|6394.4|6393.4|55
1621607470000|2021-05-21 14:31:10|6394.4|6393.4|6394.6|6393.6|6394.9|6393.9|6393.9|6392.9|11
1621607480000|2021-05-21 14:31:20|6394.9|6393.9|6394.4|6393.4|6394.9|6393.9|6393.9|6392.9|4
1621607490000|2021-05-21 14:31:30|6394.6|6393.6|6394.1|6393.1|6394.9|6393.9|6394.1|6393.1|10
1621607500000|2021-05-21 14:31:40|6394.4|6393.4|6394.4|6393.4|6394.9|6393.9|6394.4|6393.4|3
1621607510000|2021-05-21 14:31:50|6394.6|6393.6|6394.9|6393.9|6394.9|6393.9|6394.4|6393.4|0
1621607520000|2021-05-21 14:32:00|6395.1|6394.1|6395.1|6394.1|6395.6|6394.6|6395.1|6394.1|26
1621607530000|2021-05-21 14:32:10|6395.4|6394.4|6395.4|6394.4|6395.4|6394.4|6394.9|6393.9|2
1621607540000|2021-05-21 14:32:20|6395.9|6394.9|6395.6|6394.6|6395.9|6394.9|6395.6|6394.6|5
1621607550000|2021-05-21 14:32:30|6395.4|6394.4|6395.9|6394.9|6395.9|6394.9|6394.9|6393.9|16
1621607560000|2021-05-21 14:32:40|6395.6|6394.6|6395.9|6394.9|6396.1|6395.1|6395.4|6394.4|30
1621607570000|2021-05-21 14:32:50|6395.6|6394.6|6395.6|6394.6|6396.1|6395.1|6395.4|6394.4|8
1621607580000|2021-05-21 14:33:00|6395.9|6394.9|6395.6|6394.6|6395.9|6394.9|6395.4|6394.4|4
1621607590000|2021-05-21 14:33:10|6395.9|6394.9|6395.9|6394.9|6395.9|6394.9|6395.6|6394.6|0
1621607600000|2021-05-21 14:33:20|6396.1|6395.1|6395.6|6394.6|6396.4|6395.4|6395.4|6394.4|31
1621607610000|2021-05-21 14:33:30|6395.4|6394.4|6395.6|6394.6|6395.6|6394.6|6395.4|6394.4|3
1621607620000|2021-05-21 14:33:40|6395.9|6394.9|6396.4|6395.4|6396.4|6395.4|6395.9|6394.9|25
1621607630000|2021-05-21 14:33:50|6396.1|6395.1|6395.9|6394.9|6396.4|6395.4|6395.9|6394.9|4
1621607640000|2021-05-21 14:34:00|6396.1|6395.1|6395.6|6394.6|6396.1|6395.1|6395.4|6394.4|6
1621607650000|2021-05-21 14:34:10|6395.9|6394.9|6395.9|6394.9|6395.9|6394.9|6395.6|6394.6|1
1621607660000|2021-05-21 14:34:20|6395.6|6394.6|6396.6|6395.6|6396.9|6395.9|6395.6|6394.6|9
1621607670000|2021-05-21 14:34:30|6396.9|6395.9|6396.9|6395.9|6396.9|6395.9|6396.6|6395.6|5
1621607680000|2021-05-21 14:34:40|6397.1|6396.1|6396.6|6395.6|6397.1|6396.1|6396.4|6395.4|35
1621607690000|2021-05-21 14:34:50|6396.4|6395.4|6396.4|6395.4|6396.6|6395.6|6396.1|6395.1|15
1621607700000|2021-05-21 14:35:00|6396.1|6395.1|6396.4|6395.4|6396.4|6395.4|6396.1|6395.1|1
1621607710000|2021-05-21 14:35:10|6396.1|6395.1|6394.6|6393.6|6396.4|6395.4|6394.4|6393.4|70
1621607720000|2021-05-21 14:35:20|6394.4|6393.4|6394.6|6393.6|6394.9|6393.9|6394.4|6393.4|5
1621607730000|2021-05-21 14:35:30|6394.4|6393.4|6394.6|6393.6|6395.1|6394.1|6394.4|6393.4|28
1621607740000|2021-05-21 14:35:40|6394.4|6393.4|6393.9|6392.9|6394.4|6393.4|6393.6|6392.6|10
1621607750000|2021-05-21 14:35:50|6393.6|6392.6|6392.9|6391.9|6393.6|6392.6|6392.6|6391.6|16
1621607760000|2021-05-21 14:36:00|6392.6|6391.6|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|17
1621607770000|2021-05-21 14:36:10|6392.6|6391.6|6393.4|6392.4|6393.4|6392.4|6392.6|6391.6|7
1621607780000|2021-05-21 14:36:20|6393.1|6392.1|6392.9|6391.9|6393.1|6392.1|6392.6|6391.6|6
1621607790000|2021-05-21 14:36:30|6392.4|6391.4|6392.6|6391.6|6392.6|6391.6|6392.1|6391.1|25
1621607800000|2021-05-21 14:36:40|6392.4|6391.4|6392.1|6391.1|6392.6|6391.6|6391.9|6390.9|5
1621607810000|2021-05-21 14:36:50|6392.4|6391.4|6391.9|6390.9|6392.4|6391.4|6391.6|6390.6|4
1621607820000|2021-05-21 14:37:00|6391.6|6390.6|6390.4|6389.4|6391.6|6390.6|6389.6|6388.6|43
1621607830000|2021-05-21 14:37:10|6390.6|6389.6|6390.9|6389.9|6391.4|6390.4|6390.6|6389.6|13
1621607840000|2021-05-21 14:37:20|6390.6|6389.6|6389.4|6388.4|6390.6|6389.6|6389.1|6388.1|24
1621607850000|2021-05-21 14:37:30|6389.6|6388.6|6389.6|6388.6|6390.4|6389.4|6389.6|6388.6|33
1621607860000|2021-05-21 14:37:40|6389.9|6388.9|6390.4|6389.4|6390.4|6389.4|6389.4|6388.4|9
1621607870000|2021-05-21 14:37:50|6390.1|6389.1|6389.4|6388.4|6390.1|6389.1|6389.4|6388.4|13
1621607880000|2021-05-21 14:38:00|6389.6|6388.6|6390.4|6389.4|6390.4|6389.4|6388.9|6387.9|10
1621607890000|2021-05-21 14:38:10|6390.9|6389.9|6391.1|6390.1|6391.1|6390.1|6390.4|6389.4|8
1621607900000|2021-05-21 14:38:20|6390.9|6389.9|6391.1|6390.1|6391.4|6390.4|6390.9|6389.9|18
1621607910000|2021-05-21 14:38:30|6390.9|6389.9|6391.4|6390.4|6391.6|6390.6|6390.9|6389.9|3
1621607920000|2021-05-21 14:38:40|6391.6|6390.6|6391.4|6390.4|6391.9|6390.9|6391.4|6390.4|4
1621607930000|2021-05-21 14:38:50|6391.6|6390.6|6391.1|6390.1|6391.6|6390.6|6391.1|6390.1|11
1621607940000|2021-05-21 14:39:00|6391.4|6390.4|6391.1|6390.1|6391.6|6390.6|6390.9|6389.9|7
1621607950000|2021-05-21 14:39:10|6390.9|6389.9|6390.4|6389.4|6391.1|6390.1|6390.4|6389.4|5
1621607960000|2021-05-21 14:39:20|6390.1|6389.1|6390.9|6389.9|6390.9|6389.9|6389.6|6388.6|27
1621607970000|2021-05-21 14:39:30|6390.6|6389.6|6391.9|6390.9|6391.9|6390.9|6390.6|6389.6|11
1621607980000|2021-05-21 14:39:40|6391.6|6390.6|6391.9|6390.9|6391.9|6390.9|6391.6|6390.6|6
1621607990000|2021-05-21 14:39:50|6392.1|6391.1|6391.6|6390.6|6392.1|6391.1|6391.6|6390.6|28
1621608000000|2021-05-21 14:40:00|6391.4|6390.4|6391.9|6390.9|6392.1|6391.1|6391.4|6390.4|7
1621608010000|2021-05-21 14:40:10|6391.6|6390.6|6391.4|6390.4|6392.1|6391.1|6390.9|6389.9|6
1621608020000|2021-05-21 14:40:20|6391.1|6390.1|6391.4|6390.4|6391.4|6390.4|6390.9|6389.9|3
1621608030000|2021-05-21 14:40:30|6391.6|6390.6|6391.4|6390.4|6391.6|6390.6|6390.9|6389.9|7
1621608040000|2021-05-21 14:40:40|6391.9|6390.9|6391.4|6390.4|6391.9|6390.9|6391.4|6390.4|3
1621608050000|2021-05-21 14:40:50|6391.6|6390.6|6390.9|6389.9|6391.9|6390.9|6390.9|6389.9|16
1621608060000|2021-05-21 14:41:00|6390.6|6389.6|6390.6|6389.6|6390.9|6389.9|6390.4|6389.4|12
1621608070000|2021-05-21 14:41:10|6390.4|6389.4|6390.6|6389.6|6390.9|6389.9|6389.4|6388.4|20
1621608080000|2021-05-21 14:41:20|6390.9|6389.9|6391.1|6390.1|6391.4|6390.4|6390.9|6389.9|4
1621608090000|2021-05-21 14:41:30|6390.9|6389.9|6390.6|6389.6|6391.1|6390.1|6390.6|6389.6|5
1621608100000|2021-05-21 14:41:40|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|0
1621608110000|2021-05-21 14:41:50|6391.1|6390.1|6391.4|6390.4|6391.4|6390.4|6391.1|6390.1|5
1621608120000|2021-05-21 14:42:00|6391.6|6390.6|6390.6|6389.6|6391.6|6390.6|6390.6|6389.6|22
1621608130000|2021-05-21 14:42:10|6390.9|6389.9|6390.6|6389.6|6391.1|6390.1|6390.6|6389.6|0
1621608140000|2021-05-21 14:42:20|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|6390.6|6389.6|5
1621608150000|2021-05-21 14:42:30|6390.6|6389.6|6390.4|6389.4|6390.6|6389.6|6390.4|6389.4|0
1621608160000|2021-05-21 14:42:40|6390.9|6389.9|6390.6|6389.6|6390.9|6389.9|6390.4|6389.4|21
1621608170000|2021-05-21 14:42:50|6390.4|6389.4|6390.1|6389.1|6390.6|6389.6|6389.9|6388.9|12
1621608180000|2021-05-21 14:43:00|6390.4|6389.4|6390.1|6389.1|6390.9|6389.9|6389.9|6388.9|5
1621608190000|2021-05-21 14:43:10|6390.4|6389.4|6390.6|6389.6|6390.6|6389.6|6389.9|6388.9|3
1621608200000|2021-05-21 14:43:20|6390.4|6389.4|6390.4|6389.4|6390.6|6389.6|6390.4|6389.4|22
1621608210000|2021-05-21 14:43:30|6390.6|6389.6|6390.9|6389.9|6390.9|6389.9|6390.4|6389.4|6
1621608220000|2021-05-21 14:43:40|6391.1|6390.1|6391.4|6390.4|6391.4|6390.4|6390.9|6389.9|13
1621608230000|2021-05-21 14:43:50|6391.6|6390.6|6391.9|6390.9|6391.9|6390.9|6391.6|6390.6|5
1621608240000|2021-05-21 14:44:00|6391.6|6390.6|6391.4|6390.4|6391.9|6390.9|6391.1|6390.1|8
1621608250000|2021-05-21 14:44:10|6391.6|6390.6|6391.6|6390.6|6391.9|6390.9|6390.9|6389.9|4
1621608260000|2021-05-21 14:44:20|6391.4|6390.4|6391.6|6390.6|6391.9|6390.9|6391.4|6390.4|2
1621608270000|2021-05-21 14:44:30|6391.9|6390.9|6391.4|6390.4|6391.9|6390.9|6391.4|6390.4|3
1621608280000|2021-05-21 14:44:40|6391.6|6390.6|6391.1|6390.1|6391.6|6390.6|6391.1|6390.1|2
1621608290000|2021-05-21 14:44:50|6390.9|6389.9|6390.6|6389.6|6390.9|6389.9|6390.4|6389.4|13
1621608300000|2021-05-21 14:45:00|6390.4|6389.4|6390.1|6389.1|6390.9|6389.9|6390.1|6389.1|8
1621608310000|2021-05-21 14:45:10|6390.4|6389.4|6390.9|6389.9|6391.4|6390.4|6390.4|6389.4|5
1621608320000|2021-05-21 14:45:20|6391.1|6390.1|6390.9|6389.9|6391.1|6390.1|6390.9|6389.9|0
1621608330000|2021-05-21 14:45:30|6390.6|6389.6|6389.4|6388.4|6390.6|6389.6|6389.4|6388.4|11
1621608340000|2021-05-21 14:45:40|6389.6|6388.6|6389.9|6388.9|6389.9|6388.9|6389.4|6388.4|7
1621608350000|2021-05-21 14:45:50|6389.6|6388.6|6389.4|6388.4|6389.9|6388.9|6389.1|6388.1|2
1621608360000|2021-05-21 14:46:00|6389.6|6388.6|6390.6|6389.6|6390.6|6389.6|6389.4|6388.4|25
1621608370000|2021-05-21 14:46:10|6390.4|6389.4|6390.4|6389.4|6390.6|6389.6|6390.1|6389.1|28
1621608380000|2021-05-21 14:46:20|6390.1|6389.1|6389.9|6388.9|6390.4|6389.4|6389.9|6388.9|14
1621608390000|2021-05-21 14:46:30|6390.1|6389.1|6389.9|6388.9|6390.1|6389.1|6389.6|6388.6|17
1621608400000|2021-05-21 14:46:40|6390.1|6389.1|6390.9|6389.9|6390.9|6389.9|6389.9|6388.9|5
1621608410000|2021-05-21 14:46:50|6390.6|6389.6|6391.1|6390.1|6391.4|6390.4|6390.4|6389.4|5
1621608420000|2021-05-21 14:47:00|6391.4|6390.4|6390.4|6389.4|6391.4|6390.4|6390.4|6389.4|11
1621608430000|2021-05-21 14:47:10|6390.1|6389.1|6390.4|6389.4|6390.6|6389.6|6390.1|6389.1|13
1621608440000|2021-05-21 14:47:20|6390.1|6389.1|6390.4|6389.4|6390.4|6389.4|6390.1|6389.1|15
1621608450000|2021-05-21 14:47:30|6390.6|6389.6|6390.9|6389.9|6390.9|6389.9|6390.6|6389.6|5
1621608460000|2021-05-21 14:47:40|6391.1|6390.1|6390.9|6389.9|6391.4|6390.4|6390.9|6389.9|19
1621608470000|2021-05-21 14:47:50|6391.1|6390.1|6391.9|6390.9|6391.9|6390.9|6391.1|6390.1|29
1621608480000|2021-05-21 14:48:00|6391.6|6390.6|6391.1|6390.1|6391.9|6390.9|6391.1|6390.1|15
1621608490000|2021-05-21 14:48:10|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|6390.6|6389.6|10
1621608500000|2021-05-21 14:48:20|6390.6|6389.6|6391.4|6390.4|6391.9|6390.9|6390.4|6389.4|41
1621608510000|2021-05-21 14:48:30|6391.1|6390.1|6391.4|6390.4|6391.4|6390.4|6391.1|6390.1|10
1621608520000|2021-05-21 14:48:40|6391.6|6390.6|6391.9|6390.9|6391.9|6390.9|6391.4|6390.4|6
1621608530000|2021-05-21 14:48:50|6391.6|6390.6|6391.9|6390.9|6392.4|6391.4|6391.6|6390.6|3
1621608540000|2021-05-21 14:49:00|6392.1|6391.1|6392.4|6391.4|6392.4|6391.4|6392.1|6391.1|3
1621608550000|2021-05-21 14:49:10|6392.6|6391.6|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|22
1621608560000|2021-05-21 14:49:20|6392.6|6391.6|6392.4|6391.4|6392.6|6391.6|6392.1|6391.1|11
1621608570000|2021-05-21 14:49:30|6392.6|6391.6|6392.6|6391.6|6392.6|6391.6|6392.4|6391.4|6
1621608580000|2021-05-21 14:49:40|6392.9|6391.9|6393.1|6392.1|6393.1|6392.1|6392.4|6391.4|8
1621608590000|2021-05-21 14:49:50|6392.9|6391.9|6393.4|6392.4|6393.4|6392.4|6392.9|6391.9|6
1621608600000|2021-05-21 14:50:00|6393.1|6392.1|6393.1|6392.1|6393.4|6392.4|6392.9|6391.9|22
1621608610000|2021-05-21 14:50:10|6392.9|6391.9|6393.1|6392.1|6393.4|6392.4|6392.9|6391.9|1
1621608620000|2021-05-21 14:50:20|6392.9|6391.9|6393.6|6392.6|6393.6|6392.6|6392.9|6391.9|25
1621608630000|2021-05-21 14:50:30|6393.9|6392.9|6393.4|6392.4|6393.9|6392.9|6393.4|6392.4|22
1621608640000|2021-05-21 14:50:40|6393.6|6392.6|6393.4|6392.4|6393.9|6392.9|6393.4|6392.4|10
1621608650000|2021-05-21 14:50:50|6393.9|6392.9|6393.6|6392.6|6393.9|6392.9|6393.4|6392.4|7
1621608660000|2021-05-21 14:51:00|6393.9|6392.9|6393.9|6392.9|6393.9|6392.9|6393.9|6392.9|4
1621608670000|2021-05-21 14:51:10|6393.6|6392.6|6393.9|6392.9|6393.9|6392.9|6393.4|6392.4|13
1621608680000|2021-05-21 14:51:20|6394.1|6393.1|6394.9|6393.9|6394.9|6393.9|6393.9|6392.9|24
1621608690000|2021-05-21 14:51:30|||||||||1
1621608700000|2021-05-21 14:51:40|6394.4|6393.4|6394.1|6393.1|6394.4|6393.4|6394.1|6393.1|26
1621608710000|2021-05-21 14:51:50|6393.9|6392.9|6393.9|6392.9|6393.9|6392.9|6393.9|6392.9|7
1621608720000|2021-05-21 14:52:00|6393.6|6392.6|6393.6|6392.6|6393.9|6392.9|6393.4|6392.4|22
1621608730000|2021-05-21 14:52:10|6393.9|6392.9|6393.9|6392.9|6394.4|6393.4|6393.6|6392.6|9
1621608740000|2021-05-21 14:52:20|||||||||2
1621608750000|2021-05-21 14:52:30|6393.6|6392.6|6393.6|6392.6|6394.4|6393.4|6393.6|6392.6|16
1621608760000|2021-05-21 14:52:40|6393.9|6392.9|6393.9|6392.9|6393.9|6392.9|6393.9|6392.9|2
1621608770000|2021-05-21 14:52:50|6393.6|6392.6|6393.9|6392.9|6393.9|6392.9|6393.4|6392.4|6
1621608780000|2021-05-21 14:53:00|6394.1|6393.1|6393.9|6392.9|6394.4|6393.4|6393.6|6392.6|9
1621608790000|2021-05-21 14:53:10|6394.1|6393.1|6395.4|6394.4|6395.4|6394.4|6393.9|6392.9|150
1621608800000|2021-05-21 14:53:20|6395.6|6394.6|6395.6|6394.6|6395.9|6394.9|6395.4|6394.4|11
1621608810000|2021-05-21 14:53:30|6395.4|6394.4|6395.4|6394.4|6395.4|6394.4|6394.9|6393.9|53
1621608820000|2021-05-21 14:53:40|6395.6|6394.6|6395.4|6394.4|6395.9|6394.9|6395.4|6394.4|9
1621608830000|2021-05-21 14:53:50|6395.1|6394.1|6395.4|6394.4|6395.4|6394.4|6395.1|6394.1|6
1621608840000|2021-05-21 14:54:00|6395.1|6394.1|6394.6|6393.6|6395.4|6394.4|6394.6|6393.6|19
1621608850000|2021-05-21 14:54:10|6394.4|6393.4|6394.6|6393.6|6394.6|6393.6|6394.4|6393.4|14
1621608860000|2021-05-21 14:54:20|6394.4|6393.4|6394.4|6393.4|6394.6|6393.6|6393.9|6392.9|19
1621608870000|2021-05-21 14:54:30|6394.9|6393.9|6394.9|6393.9|6394.9|6393.9|6394.9|6393.9|5
1621608880000|2021-05-21 14:54:40|6394.6|6393.6|6394.4|6393.4|6394.9|6393.9|6394.4|6393.4|10
1621608890000|2021-05-21 14:54:50|6393.6|6392.6|6393.4|6392.4|6393.6|6392.6|6392.9|6391.9|12
1621608900000|2021-05-21 14:55:00|6393.6|6392.6|6393.6|6392.6|6393.9|6392.9|6393.4|6392.4|16
1621608910000|2021-05-21 14:55:10|6393.9|6392.9|6393.4|6392.4|6393.9|6392.9|6393.4|6392.4|2
1621608920000|2021-05-21 14:55:20|6393.1|6392.1|6392.9|6391.9|6393.1|6392.1|6392.4|6391.4|23
1621608930000|2021-05-21 14:55:30|6393.1|6392.1|6393.4|6392.4|6393.4|6392.4|6392.9|6391.9|8
1621608940000|2021-05-21 14:55:40|6393.1|6392.1|6392.9|6391.9|6393.1|6392.1|6392.9|6391.9|5
1621608950000|2021-05-21 14:55:50|6392.6|6391.6|6392.6|6391.6|6392.9|6391.9|6392.4|6391.4|4
1621608960000|2021-05-21 14:56:00|6392.4|6391.4|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|18
1621608970000|2021-05-21 14:56:10|6392.1|6391.1|6392.1|6391.1|6392.1|6391.1|6392.1|6391.1|4
1621608980000|2021-05-21 14:56:20|6391.9|6390.9|6392.4|6391.4|6392.4|6391.4|6391.9|6390.9|7
1621608990000|2021-05-21 14:56:30|6392.9|6391.9|6392.6|6391.6|6392.9|6391.9|6392.4|6391.4|17
1621609000000|2021-05-21 14:56:40|6392.9|6391.9|6392.9|6391.9|6392.9|6391.9|6392.6|6391.6|3
1621609010000|2021-05-21 14:56:50|6393.1|6392.1|6393.9|6392.9|6393.9|6392.9|6393.1|6392.1|18
1621609020000|2021-05-21 14:57:00|6393.6|6392.6|6393.9|6392.9|6393.9|6392.9|6393.4|6392.4|9
1621609030000|2021-05-21 14:57:10|6394.1|6393.1|6394.4|6393.4|6394.6|6393.6|6394.1|6393.1|16
1621609040000|2021-05-21 14:57:20|6394.1|6393.1|6393.9|6392.9|6394.1|6393.1|6393.9|6392.9|13
1621609050000|2021-05-21 14:57:30|6393.6|6392.6|6393.6|6392.6|6393.6|6392.6|6393.4|6392.4|16
1621609060000|2021-05-21 14:57:40|6393.4|6392.4|6393.9|6392.9|6393.9|6392.9|6393.1|6392.1|15
1621609070000|2021-05-21 14:57:50|6394.1|6393.1|6394.4|6393.4|6394.4|6393.4|6394.1|6393.1|5
1621609080000|2021-05-21 14:58:00|6394.1|6393.1|6393.6|6392.6|6394.1|6393.1|6393.4|6392.4|15
1621609090000|2021-05-21 14:58:10|6393.4|6392.4|6393.4|6392.4|6393.9|6392.9|6393.4|6392.4|4
1621609100000|2021-05-21 14:58:20|||||||||4
1621609110000|2021-05-21 14:58:30|||||||||2
1621609120000|2021-05-21 14:58:40|6393.1|6392.1|6393.4|6392.4|6393.4|6392.4|6393.1|6392.1|13
1621609130000|2021-05-21 14:58:50|6393.1|6392.1|6393.4|6392.4|6393.4|6392.4|6393.1|6392.1|8
1621609140000|2021-05-21 14:59:00|6393.1|6392.1|6393.4|6392.4|6393.4|6392.4|6392.9|6391.9|12
1621609150000|2021-05-21 14:59:10|6393.1|6392.1|6393.6|6392.6|6393.6|6392.6|6392.9|6391.9|21
1621609160000|2021-05-21 14:59:20|6393.9|6392.9|6393.9|6392.9|6394.4|6393.4|6393.6|6392.6|17
1621609170000|2021-05-21 14:59:30|6394.1|6393.1|6394.1|6393.1|6394.1|6393.1|6393.9|6392.9|2
1621609180000|2021-05-21 14:59:40|6393.9|6392.9|6393.9|6392.9|6393.9|6392.9|6393.4|6392.4|11
1621609190000|2021-05-21 14:59:50|6393.6|6392.6|6393.9|6392.9|6393.9|6392.9|6393.4|6392.4|9
1621609200000|2021-05-21 15:00:00|6393.4|6392.4|6394.4|6393.4|6394.9|6393.9|6393.4|6392.4|44
1621609210000|2021-05-21 15:00:10|6394.1|6393.1|6394.9|6393.9|6394.9|6393.9|6393.9|6392.9|16
1621609220000|2021-05-21 15:00:20|6394.6|6393.6|6394.6|6393.6|6394.9|6393.9|6394.4|6393.4|3
1621609230000|2021-05-21 15:00:30|6394.9|6393.9|6394.6|6393.6|6394.9|6393.9|6394.6|6393.6|5
1621609240000|2021-05-21 15:00:40|6394.4|6393.4|6394.4|6393.4|6394.6|6393.6|6393.9|6392.9|15
1621609250000|2021-05-21 15:00:50|6394.1|6393.1|6394.4|6393.4|6394.4|6393.4|6394.1|6393.1|13
1621609260000|2021-05-21 15:01:00|6394.1|6393.1|6394.1|6393.1|6394.4|6393.4|6393.9|6392.9|17
1621609270000|2021-05-21 15:01:10|6394.4|6393.4|6394.4|6393.4|6394.4|6393.4|6394.1|6393.1|5
1621609280000|2021-05-21 15:01:20|6394.1|6393.1|6393.9|6392.9|6394.1|6393.1|6393.9|6392.9|4
1621609290000|2021-05-21 15:01:30|6393.4|6392.4|6393.9|6392.9|6393.9|6392.9|6393.4|6392.4|8
1621609310000|2021-05-21 15:01:50|6393.6|6392.6|6393.9|6392.9|6393.9|6392.9|6393.4|6392.4|35
1621609320000|2021-05-21 15:02:00|6394.1|6393.1|6394.1|6393.1|6394.4|6393.4|6393.9|6392.9|17
1621609330000|2021-05-21 15:02:10|6393.9|6392.9|6393.6|6392.6|6394.4|6393.4|6393.4|6392.4|13
1621609340000|2021-05-21 15:02:20|6393.4|6392.4|6393.4|6392.4|6393.4|6392.4|6393.4|6392.4|3
1621609350000|2021-05-21 15:02:30|6393.6|6392.6|6393.4|6392.4|6393.9|6392.9|6393.4|6392.4|19
1621609360000|2021-05-21 15:02:40|||||||||4
1621609370000|2021-05-21 15:02:50|6393.1|6392.1|6393.1|6392.1|6393.4|6392.4|6393.1|6392.1|22
1621609380000|2021-05-21 15:03:00|6393.4|6392.4|6392.9|6391.9|6393.4|6392.4|6392.9|6391.9|7
1621609390000|2021-05-21 15:03:10|6393.4|6392.4|6393.6|6392.6|6393.6|6392.6|6393.4|6392.4|9
1621609400000|2021-05-21 15:03:20|6393.4|6392.4|6393.6|6392.6|6393.9|6392.9|6393.4|6392.4|23
1621609410000|2021-05-21 15:03:30|6393.9|6392.9|6393.4|6392.4|6393.9|6392.9|6393.4|6392.4|5
1621609420000|2021-05-21 15:03:40|6393.6|6392.6|6393.6|6392.6|6394.1|6393.1|6393.6|6392.6|7
1621609430000|2021-05-21 15:03:50|6393.4|6392.4|6393.4|6392.4|6393.6|6392.6|6393.4|6392.4|0
1621609440000|2021-05-21 15:04:00|6393.1|6392.1|6393.4|6392.4|6393.4|6392.4|6393.1|6392.1|5
1621609450000|2021-05-21 15:04:10|6392.9|6391.9|6393.4|6392.4|6393.4|6392.4|6392.9|6391.9|11
1621609460000|2021-05-21 15:04:20|6393.6|6392.6|6393.9|6392.9|6393.9|6392.9|6393.6|6392.6|3
1621609470000|2021-05-21 15:04:30|6393.6|6392.6|6393.6|6392.6|6393.9|6392.9|6393.6|6392.6|3
1621609480000|2021-05-21 15:04:40|6393.4|6392.4|6393.4|6392.4|6393.4|6392.4|6393.4|6392.4|0
1621609490000|2021-05-21 15:04:50|6393.1|6392.1|6392.6|6391.6|6393.1|6392.1|6392.4|6391.4|14
1621609500000|2021-05-21 15:05:00|6392.9|6391.9|6392.9|6391.9|6392.9|6391.9|6392.9|6391.9|4
1621609510000|2021-05-21 15:05:10|6393.4|6392.4|6393.1|6392.1|6393.4|6392.4|6393.1|6392.1|3
1621609520000|2021-05-21 15:05:20|6393.4|6392.4|6392.9|6391.9|6393.4|6392.4|6392.9|6391.9|0
1621609530000|2021-05-21 15:05:30|6393.1|6392.1|6393.6|6392.6|6394.1|6393.1|6393.1|6392.1|42
1621609540000|2021-05-21 15:05:40|6393.4|6392.4|6393.1|6392.1|6393.6|6392.6|6392.9|6391.9|13
1621609550000|2021-05-21 15:05:50|6392.9|6391.9|6392.9|6391.9|6392.9|6391.9|6392.9|6391.9|1
1621609560000|2021-05-21 15:06:00|6393.1|6392.1|6393.1|6392.1|6393.6|6392.6|6393.1|6392.1|17
1621609570000|2021-05-21 15:06:10|6392.9|6391.9|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|4
1621609580000|2021-05-21 15:06:20|6392.1|6391.1|6392.4|6391.4|6392.4|6391.4|6391.9|6390.9|3
1621609590000|2021-05-21 15:06:30|6392.6|6391.6|6392.4|6391.4|6392.6|6391.6|6392.4|6391.4|8
1621609600000|2021-05-21 15:06:40|6392.6|6391.6|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|4
1621609610000|2021-05-21 15:06:50|||||||||1
1621609620000|2021-05-21 15:07:00|6392.1|6391.1|6391.9|6390.9|6392.1|6391.1|6391.9|6390.9|14
1621609630000|2021-05-21 15:07:10|6391.6|6390.6|6391.4|6390.4|6391.6|6390.6|6391.4|6390.4|38
1621609640000|2021-05-21 15:07:20|6390.9|6389.9|6390.9|6389.9|6391.1|6390.1|6390.6|6389.6|97
1621609650000|2021-05-21 15:07:30|6390.6|6389.6|6390.6|6389.6|6390.6|6389.6|6390.6|6389.6|4
1621609660000|2021-05-21 15:07:40|6390.4|6389.4|6390.4|6389.4|6390.4|6389.4|6390.4|6389.4|2
1621609670000|2021-05-21 15:07:50|6390.1|6389.1|6389.9|6388.9|6390.4|6389.4|6389.9|6388.9|67
1621609680000|2021-05-21 15:08:00|6390.1|6389.1|6390.4|6389.4|6390.6|6389.6|6390.1|6389.1|19
1621609690000|2021-05-21 15:08:10|6389.9|6388.9|6390.1|6389.1|6390.1|6389.1|6389.9|6388.9|4
1621609700000|2021-05-21 15:08:20|6390.4|6389.4|6390.4|6389.4|6390.6|6389.6|6390.4|6389.4|36
1621609710000|2021-05-21 15:08:30|6390.6|6389.6|6390.4|6389.4|6390.6|6389.6|6390.4|6389.4|8
1621609720000|2021-05-21 15:08:40|6390.1|6389.1|6390.4|6389.4|6390.6|6389.6|6390.1|6389.1|61
1621609730000|2021-05-21 15:08:50|||||||||4
1621609740000|2021-05-21 15:09:00|6390.6|6389.6|6391.4|6390.4|6391.6|6390.6|6390.6|6389.6|46
1621609750000|2021-05-21 15:09:10|6391.1|6390.1|6391.1|6390.1|6391.1|6390.1|6391.1|6390.1|4
1621609760000|2021-05-21 15:09:20|6390.9|6389.9|6390.4|6389.4|6390.9|6389.9|6389.9|6388.9|21
1621609770000|2021-05-21 15:09:30|6390.1|6389.1|6390.4|6389.4|6390.4|6389.4|6389.9|6388.9|32
1621609780000|2021-05-21 15:09:40|6390.9|6389.9|6390.9|6389.9|6391.1|6390.1|6390.6|6389.6|29
1621609790000|2021-05-21 15:09:50|6390.6|6389.6|6390.6|6389.6|6390.6|6389.6|6390.4|6389.4|11
1621609800000|2021-05-21 15:10:00|6390.9|6389.9|6390.6|6389.6|6390.9|6389.9|6390.4|6389.4|6
1621609810000|2021-05-21 15:10:10|6390.9|6389.9|6390.1|6389.1|6390.9|6389.9|6390.1|6389.1|3
1621609820000|2021-05-21 15:10:20|6389.9|6388.9|6390.4|6389.4|6390.9|6389.9|6389.9|6388.9|67
1621609830000|2021-05-21 15:10:30|6390.6|6389.6|6390.4|6389.4|6390.6|6389.6|6390.4|6389.4|18
1621609840000|2021-05-21 15:10:40|6391.1|6390.1|6391.9|6390.9|6391.9|6390.9|6391.1|6390.1|63
1621609850000|2021-05-21 15:10:50|6391.6|6390.6|6391.6|6390.6|6391.9|6390.9|6391.4|6390.4|7
1621609860000|2021-05-21 15:11:00|6391.9|6390.9|6391.4|6390.4|6391.9|6390.9|6391.1|6390.1|25
1621609870000|2021-05-21 15:11:10|6391.1|6390.1|6391.4|6390.4|6391.6|6390.6|6390.9|6389.9|53
1621609880000|2021-05-21 15:11:20|6391.6|6390.6|6391.6|6390.6|6391.6|6390.6|6391.4|6390.4|3
1621609890000|2021-05-21 15:11:30|6391.9|6390.9|6392.1|6391.1|6392.4|6391.4|6391.4|6390.4|69
1621609900000|2021-05-21 15:11:40|6391.9|6390.9|6392.4|6391.4|6392.4|6391.4|6391.9|6390.9|1
1621609910000|2021-05-21 15:11:50|6392.9|6391.9|6392.6|6391.6|6392.9|6391.9|6392.4|6391.4|92
1621609920000|2021-05-21 15:12:00|6392.4|6391.4|6392.9|6391.9|6392.9|6391.9|6392.4|6391.4|17
1621609930000|2021-05-21 15:12:10|||||||||1
1621609940000|2021-05-21 15:12:20|||||||||1
1621609950000|2021-05-21 15:12:30|6392.6|6391.6|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|13
1621609960000|2021-05-21 15:12:40|||||||||3
1621609970000|2021-05-21 15:12:50|6392.1|6391.1|6391.6|6390.6|6392.1|6391.1|6391.6|6390.6|10
1621609980000|2021-05-21 15:13:00|6391.9|6390.9|6390.9|6389.9|6391.9|6390.9|6390.9|6389.9|2
1621609990000|2021-05-21 15:13:10|6390.4|6389.4|6390.9|6389.9|6390.9|6389.9|6390.4|6389.4|36
1621610000000|2021-05-21 15:13:20|6390.6|6389.6|6390.9|6389.9|6390.9|6389.9|6390.6|6389.6|4
1621610010000|2021-05-21 15:13:30|6390.6|6389.6|6390.6|6389.6|6390.9|6389.9|6390.6|6389.6|2
1621610020000|2021-05-21 15:13:40|6390.9|6389.9|6391.4|6390.4|6391.4|6390.4|6390.6|6389.6|29
1621610030000|2021-05-21 15:13:50|6391.1|6390.1|6390.9|6389.9|6391.4|6390.4|6390.9|6389.9|21
1621610040000|2021-05-21 15:14:00|6390.4|6389.4|6390.6|6389.6|6390.9|6389.9|6390.4|6389.4|14
1621610050000|2021-05-21 15:14:10|6390.4|6389.4|6390.1|6389.1|6390.4|6389.4|6390.1|6389.1|19
1621610060000|2021-05-21 15:14:20|6390.4|6389.4|6390.1|6389.1|6390.4|6389.4|6389.9|6388.9|4
1621610070000|2021-05-21 15:14:30|6389.9|6388.9|6389.9|6388.9|6390.1|6389.1|6389.9|6388.9|0
1621610080000|2021-05-21 15:14:40|6389.4|6388.4|6389.4|6388.4|6389.4|6388.4|6389.1|6388.1|13
1621610090000|2021-05-21 15:14:50|6389.6|6388.6|6389.4|6388.4|6389.9|6388.9|6389.4|6388.4|1
1621610100000|2021-05-21 15:15:00|6389.1|6388.1|6389.6|6388.6|6390.1|6389.1|6389.1|6388.1|20
1621610110000|2021-05-21 15:15:10|6389.9|6388.9|6389.9|6388.9|6389.9|6388.9|6389.4|6388.4|4
1621610120000|2021-05-21 15:15:20|6389.6|6388.6|6389.6|6388.6|6389.6|6388.6|6389.6|6388.6|2
1621610130000|2021-05-21 15:15:30|6389.9|6388.9|6390.6|6389.6|6390.6|6389.6|6389.4|6388.4|55
1621610140000|2021-05-21 15:15:40|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|3
1621610150000|2021-05-21 15:15:50|6390.6|6389.6|6390.4|6389.4|6390.9|6389.9|6390.4|6389.4|5
1621610160000|2021-05-21 15:16:00|||||||||4
1621610170000|2021-05-21 15:16:10|6390.1|6389.1|6390.4|6389.4|6390.6|6389.6|6389.9|6388.9|32
1621610180000|2021-05-21 15:16:20|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|6390.6|6389.6|5
1621610190000|2021-05-21 15:16:30|6390.6|6389.6|6390.9|6389.9|6390.9|6389.9|6390.6|6389.6|2
1621610200000|2021-05-21 15:16:40|6390.6|6389.6|6390.4|6389.4|6390.9|6389.9|6390.4|6389.4|7
1621610210000|2021-05-21 15:16:50|||||||||3
1621610220000|2021-05-21 15:17:00|6390.6|6389.6|6390.6|6389.6|6390.6|6389.6|6390.4|6389.4|19
1621610230000|2021-05-21 15:17:10|6390.4|6389.4|6390.4|6389.4|6390.9|6389.9|6390.4|6389.4|5
1621610240000|2021-05-21 15:17:20|||||||||1
1621610250000|2021-05-21 15:17:30|||||||||2
1621610260000|2021-05-21 15:17:40|||||||||1
1621610270000|2021-05-21 15:17:50|||||||||4
1621610280000|2021-05-21 15:18:00|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|6390.4|6389.4|33
1621610290000|2021-05-21 15:18:10|6390.6|6389.6|6391.4|6390.4|6391.9|6390.9|6390.6|6389.6|95
1621610300000|2021-05-21 15:18:20|6391.9|6390.9|6391.9|6390.9|6391.9|6390.9|6391.9|6390.9|3
1621610310000|2021-05-21 15:18:30|||||||||8
1621610320000|2021-05-21 15:18:40|6391.6|6390.6|6391.6|6390.6|6391.9|6390.9|6391.6|6390.6|54
1621610330000|2021-05-21 15:18:50|6391.4|6390.4|6391.4|6390.4|6391.9|6390.9|6391.4|6390.4|2
1621610340000|2021-05-21 15:19:00|6391.6|6390.6|6391.9|6390.9|6391.9|6390.9|6391.6|6390.6|12
1621610350000|2021-05-21 15:19:10|6392.4|6391.4|6391.9|6390.9|6392.4|6391.4|6391.9|6390.9|10
1621610360000|2021-05-21 15:19:20|||||||||6
1621610370000|2021-05-21 15:19:30|6391.6|6390.6|6391.4|6390.4|6391.9|6390.9|6391.4|6390.4|24
1621610380000|2021-05-21 15:19:40|||||||||2
1621610390000|2021-05-21 15:19:50|6391.6|6390.6|6393.4|6392.4|6393.4|6392.4|6391.6|6390.6|131
1621610400000|2021-05-21 15:20:00|6393.6|6392.6|6392.9|6391.9|6393.6|6392.6|6392.6|6391.6|67
1621610410000|2021-05-21 15:20:10|6392.6|6391.6|6392.9|6391.9|6392.9|6391.9|6392.4|6391.4|38
1621610420000|2021-05-21 15:20:20|6393.1|6392.1|6392.9|6391.9|6393.1|6392.1|6392.9|6391.9|12
1621610430000|2021-05-21 15:20:30|||||||||3
1621610440000|2021-05-21 15:20:40|6392.6|6391.6|6392.9|6391.9|6392.9|6391.9|6392.6|6391.6|10
1621610450000|2021-05-21 15:20:50|||||||||2
1621610460000|2021-05-21 15:21:00|6392.6|6391.6|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|25
1621610470000|2021-05-21 15:21:10|6392.9|6391.9|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|36
1621610480000|2021-05-21 15:21:20|||||||||5
1621610490000|2021-05-21 15:21:30|6392.1|6391.1|6392.1|6391.1|6392.4|6391.4|6391.9|6390.9|12
1621610500000|2021-05-21 15:21:40|6391.9|6390.9|6392.6|6391.6|6392.9|6391.9|6391.9|6390.9|36
1621610510000|2021-05-21 15:21:50|6392.9|6391.9|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|42
1621610520000|2021-05-21 15:22:00|6392.6|6391.6|6392.9|6391.9|6392.9|6391.9|6392.4|6391.4|51
1621610530000|2021-05-21 15:22:10|6393.1|6392.1|6392.9|6391.9|6393.1|6392.1|6392.9|6391.9|20
1621610540000|2021-05-21 15:22:20|||||||||7
1621610550000|2021-05-21 15:22:30|6392.6|6391.6|6392.6|6391.6|6392.6|6391.6|6392.4|6391.4|19
1621610560000|2021-05-21 15:22:40|6392.4|6391.4|6392.6|6391.6|6392.9|6391.9|6392.4|6391.4|12
1621610570000|2021-05-21 15:22:50|6392.4|6391.4|6392.4|6391.4|6392.9|6391.9|6392.4|6391.4|18
1621610580000|2021-05-21 15:23:00|6392.6|6391.6|6392.4|6391.4|6392.6|6391.6|6391.9|6390.9|28
1621610590000|2021-05-21 15:23:10|6392.1|6391.1|6392.4|6391.4|6392.4|6391.4|6392.1|6391.1|20
1621610600000|2021-05-21 15:23:20|6392.1|6391.1|6392.4|6391.4|6392.4|6391.4|6392.1|6391.1|4
1621610610000|2021-05-21 15:23:30|6392.1|6391.1|6391.9|6390.9|6392.4|6391.4|6391.9|6390.9|11
1621610620000|2021-05-21 15:23:40|6391.6|6390.6|6391.4|6390.4|6391.6|6390.6|6391.4|6390.4|8
1621610630000|2021-05-21 15:23:50|6391.6|6390.6|6391.9|6390.9|6391.9|6390.9|6391.6|6390.6|10
1621610640000|2021-05-21 15:24:00|6392.4|6391.4|6391.9|6390.9|6392.4|6391.4|6391.9|6390.9|23
1621610650000|2021-05-21 15:24:10|6392.1|6391.1|6391.6|6390.6|6392.1|6391.1|6391.6|6390.6|8
1621610660000|2021-05-21 15:24:20|6391.9|6390.9|6391.9|6390.9|6391.9|6390.9|6391.6|6390.6|6
1621610670000|2021-05-21 15:24:30|6391.6|6390.6|6391.9|6390.9|6391.9|6390.9|6391.4|6390.4|11
1621610680000|2021-05-21 15:24:40|6392.1|6391.1|6392.4|6391.4|6392.4|6391.4|6392.1|6391.1|16
1621610690000|2021-05-21 15:24:50|6392.1|6391.1|6391.6|6390.6|6392.1|6391.1|6391.6|6390.6|16
1621610700000|2021-05-21 15:25:00|6391.4|6390.4|6392.6|6391.6|6392.9|6391.9|6391.4|6390.4|55
1621610710000|2021-05-21 15:25:10|6392.9|6391.9|6393.4|6392.4|6393.4|6392.4|6392.4|6391.4|72
1621610720000|2021-05-21 15:25:20|6393.1|6392.1|6393.1|6392.1|6393.4|6392.4|6393.1|6392.1|6
1621610730000|2021-05-21 15:25:30|6392.9|6391.9|6393.6|6392.6|6393.9|6392.9|6392.9|6391.9|12
1621610740000|2021-05-21 15:25:40|6393.4|6392.4|6393.4|6392.4|6393.9|6392.9|6393.4|6392.4|65
1621610750000|2021-05-21 15:25:50|6393.1|6392.1|6392.4|6391.4|6393.1|6392.1|6392.4|6391.4|33
1621610760000|2021-05-21 15:26:00|||||||||10
1621610770000|2021-05-21 15:26:10|6392.6|6391.6|6392.6|6391.6|6393.4|6392.4|6392.4|6391.4|115
1621610780000|2021-05-21 15:26:20|6392.4|6391.4|6391.4|6390.4|6392.9|6391.9|6391.4|6390.4|43
1621610790000|2021-05-21 15:26:30|6391.6|6390.6|6391.6|6390.6|6391.9|6390.9|6391.6|6390.6|17
1621610800000|2021-05-21 15:26:40|6391.4|6390.4|6391.9|6390.9|6391.9|6390.9|6391.4|6390.4|5
1621610810000|2021-05-21 15:26:50|6391.6|6390.6|6391.4|6390.4|6391.6|6390.6|6390.9|6389.9|19
1621610820000|2021-05-21 15:27:00|6391.1|6390.1|6390.4|6389.4|6391.1|6390.1|6390.1|6389.1|113
1621610830000|2021-05-21 15:27:10|6389.9|6388.9|6389.9|6388.9|6390.4|6389.4|6389.4|6388.4|29
1621610840000|2021-05-21 15:27:20|6390.1|6389.1|6388.9|6387.9|6390.4|6389.4|6388.9|6387.9|20
1621610850000|2021-05-21 15:27:30|6388.4|6387.4|6389.9|6388.9|6389.9|6388.9|6388.4|6387.4|66
1621610860000|2021-05-21 15:27:40|6389.6|6388.6|6389.6|6388.6|6389.9|6388.9|6389.4|6388.4|15
1621610870000|2021-05-21 15:27:50|6389.9|6388.9|6389.4|6388.4|6389.9|6388.9|6388.9|6387.9|5
1621610880000|2021-05-21 15:28:00|6389.1|6388.1|6389.4|6388.4|6389.6|6388.6|6388.9|6387.9|68
1621610890000|2021-05-21 15:28:10|6389.6|6388.6|6389.4|6388.4|6389.6|6388.6|6389.4|6388.4|19
1621610900000|2021-05-21 15:28:20|6389.9|6388.9|6389.9|6388.9|6389.9|6388.9|6389.9|6388.9|21
1621610910000|2021-05-21 15:28:30|6390.4|6389.4|6390.9|6389.9|6391.1|6390.1|6390.4|6389.4|24
1621610920000|2021-05-21 15:28:40|6390.6|6389.6|6390.1|6389.1|6390.6|6389.6|6390.1|6389.1|28
1621610930000|2021-05-21 15:28:50|6390.4|6389.4|6389.9|6388.9|6390.4|6389.4|6389.9|6388.9|3
1621610940000|2021-05-21 15:29:00|6389.6|6388.6|6389.4|6388.4|6389.9|6388.9|6389.1|6388.1|65
1621610950000|2021-05-21 15:29:10|6389.1|6388.1|6388.4|6387.4|6389.4|6388.4|6388.4|6387.4|23
1621610960000|2021-05-21 15:29:20|6388.6|6387.6|6388.9|6387.9|6388.9|6387.9|6388.4|6387.4|13
1621610970000|2021-05-21 15:29:30|6389.4|6388.4|6389.4|6388.4|6389.9|6388.9|6389.1|6388.1|87
1621610980000|2021-05-21 15:29:40|6389.6|6388.6|6389.9|6388.9|6389.9|6388.9|6389.4|6388.4|11
1621610990000|2021-05-21 15:29:50|6389.6|6388.6|6391.1|6390.1|6391.1|6390.1|6389.4|6388.4|47
1621611000000|2021-05-21 15:30:00|6382|6380|6381.8|6379.8|6382|6380|6380.8|6378.8|255
1621611010000|2021-05-21 15:30:10|6382|6380|6382.5|6380.5|6382.8|6380.8|6381.8|6379.8|123
1621611020000|2021-05-21 15:30:20|6382.8|6380.8|6381.8|6379.8|6382.8|6380.8|6381.8|6379.8|20
1621611030000|2021-05-21 15:30:30|6381.3|6379.3|6381.3|6379.3|6381.8|6379.8|6381.3|6379.3|75
1621611040000|2021-05-21 15:30:40|6381|6379|6381|6379|6381|6379|6381|6379|27
1621611050000|2021-05-21 15:30:50|6381.3|6379.3|6380.8|6378.8|6381.3|6379.3|6380.8|6378.8|30
1621611060000|2021-05-21 15:31:00|6380.5|6378.5|6379.8|6377.8|6380.5|6378.5|6379.5|6377.5|112
1621611070000|2021-05-21 15:31:10|6380.3|6378.3|6379.8|6377.8|6380.3|6378.3|6379.5|6377.5|33
1621611080000|2021-05-21 15:31:20|6380|6378|6379.8|6377.8|6380|6378|6379.8|6377.8|36
1621611090000|2021-05-21 15:31:30|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|58
1621611100000|2021-05-21 15:31:40|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|50
1621611110000|2021-05-21 15:31:50|6380|6378|6380.5|6378.5|6380.8|6378.8|6380|6378|89
1621611120000|2021-05-21 15:32:00|6380.3|6378.3|6379.8|6377.8|6380.3|6378.3|6379.5|6377.5|117
1621611130000|2021-05-21 15:32:10|6380|6378|6380|6378|6380.5|6378.5|6379.8|6377.8|60
1621611140000|2021-05-21 15:32:20|6380.3|6378.3|6380.3|6378.3|6380.5|6378.5|6379.5|6377.5|78
1621611150000|2021-05-21 15:32:30|6380.8|6378.8|6380.5|6378.5|6380.8|6378.8|6380.3|6378.3|6
1621611160000|2021-05-21 15:32:40|6380.3|6378.3|6381.3|6379.3|6381.3|6379.3|6380.3|6378.3|84
1621611170000|2021-05-21 15:32:50|6381.8|6379.8|6380.8|6378.8|6381.8|6379.8|6380.3|6378.3|102
1621611180000|2021-05-21 15:33:00|6381|6379|6380|6378|6381.8|6379.8|6379.8|6377.8|192
1621611190000|2021-05-21 15:33:10|6380.3|6378.3|6379.8|6377.8|6380.3|6378.3|6379.5|6377.5|46
1621611200000|2021-05-21 15:33:20|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379.5|6377.5|33
1621611210000|2021-05-21 15:33:30|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6378.8|6376.8|57
1621611220000|2021-05-21 15:33:40|6380.3|6378.3|6379.8|6377.8|6380.3|6378.3|6379.8|6377.8|45
1621611230000|2021-05-21 15:33:50|6380|6378|6380.3|6378.3|6380.5|6378.5|6380|6378|39
1621611240000|2021-05-21 15:34:00|6380|6378|6379.8|6377.8|6380.3|6378.3|6379.8|6377.8|47
1621611250000|2021-05-21 15:34:10|6379.5|6377.5|6380.5|6378.5|6380.8|6378.8|6379.5|6377.5|133
1621611260000|2021-05-21 15:34:20|6380.8|6378.8|6378.3|6376.3|6380.8|6378.8|6378.3|6376.3|262
1621611270000|2021-05-21 15:34:30|6378|6376|6378.8|6376.8|6378.8|6376.8|6377.8|6375.8|117
1621611280000|2021-05-21 15:34:40|6379.3|6377.3|6379.8|6377.8|6380.8|6378.8|6379.3|6377.3|256
1621611290000|2021-05-21 15:34:50|6379.3|6377.3|6380|6378|6380.8|6378.8|6379.3|6377.3|457
1621611300000|2021-05-21 15:35:00|6380.3|6378.3|6379.8|6377.8|6380.3|6378.3|6379.3|6377.3|142
1621611310000|2021-05-21 15:35:10|6380|6378|6379.8|6377.8|6380|6378|6379.3|6377.3|115
1621611320000|2021-05-21 15:35:20|6380|6378|6381|6379|6381.3|6379.3|6379.8|6377.8|83
1621611330000|2021-05-21 15:35:30|6380.8|6378.8|6380.8|6378.8|6381|6379|6380.8|6378.8|19
1621611340000|2021-05-21 15:35:40|6380.5|6378.5|6379.5|6377.5|6380.8|6378.8|6379.5|6377.5|45
1621611350000|2021-05-21 15:35:50|6379.8|6377.8|6379|6377|6379.8|6377.8|6378.8|6376.8|77
1621611360000|2021-05-21 15:36:00|6379.3|6377.3|6378.8|6376.8|6379.5|6377.5|6378.5|6376.5|121
1621611370000|2021-05-21 15:36:10|6378.3|6376.3|6377.5|6375.5|6378.3|6376.3|6377.3|6375.3|138
1621611380000|2021-05-21 15:36:20|6377.3|6375.3|6378.3|6376.3|6378.5|6376.5|6377.3|6375.3|90
1621611390000|2021-05-21 15:36:30|6378|6376|6378|6376|6378.8|6376.8|6377.8|6375.8|79
1621611400000|2021-05-21 15:36:40|6377.8|6375.8|6377.3|6375.3|6378|6376|6376.8|6374.8|55
1621611410000|2021-05-21 15:36:50|6377.5|6375.5|6377.5|6375.5|6377.8|6375.8|6377.3|6375.3|15
1621611420000|2021-05-21 15:37:00|6377.3|6375.3|6377.5|6375.5|6377.5|6375.5|6376.3|6374.3|62
1621611430000|2021-05-21 15:37:10|6377.3|6375.3|6377.5|6375.5|6377.5|6375.5|6377.3|6375.3|19
1621611440000|2021-05-21 15:37:20|6377.8|6375.8|6377.8|6375.8|6378.5|6376.5|6377.8|6375.8|29
1621611450000|2021-05-21 15:37:30|6377.3|6375.3|6377.3|6375.3|6377.8|6375.8|6376.8|6374.8|34
1621611460000|2021-05-21 15:37:40|6377.5|6375.5|6377.3|6375.3|6377.8|6375.8|6377.3|6375.3|3
1621611470000|2021-05-21 15:37:50|6377|6375|6376.8|6374.8|6377|6375|6376.8|6374.8|9
1621611480000|2021-05-21 15:38:00|6376.3|6374.3|6377.3|6375.3|6377.3|6375.3|6376.3|6374.3|24
1621611490000|2021-05-21 15:38:10|6377.8|6375.8|6377.5|6375.5|6377.8|6375.8|6377.3|6375.3|12
1621611500000|2021-05-21 15:38:20|6377.8|6375.8|6377.3|6375.3|6377.8|6375.8|6377.3|6375.3|1
1621611510000|2021-05-21 15:38:30|6377.5|6375.5|6377|6375|6377.5|6375.5|6376.8|6374.8|4
1621611520000|2021-05-21 15:38:40|6376.8|6374.8|6376.8|6374.8|6377.3|6375.3|6376.8|6374.8|2
1621611530000|2021-05-21 15:38:50|6376.5|6374.5|6377.3|6375.3|6377.3|6375.3|6376.5|6374.5|16
1621611540000|2021-05-21 15:39:00|6377.5|6375.5|6377.3|6375.3|6377.8|6375.8|6377.3|6375.3|13
1621611550000|2021-05-21 15:39:10|6377.5|6375.5|6377.5|6375.5|6377.8|6375.8|6377.3|6375.3|10
1621611560000|2021-05-21 15:39:20|6377.3|6375.3|6377.3|6375.3|6377.5|6375.5|6377.3|6375.3|6
1621611570000|2021-05-21 15:39:30|6377.5|6375.5|6377.8|6375.8|6377.8|6375.8|6377.5|6375.5|7
1621611580000|2021-05-21 15:39:40|6378|6376|6378.3|6376.3|6378.3|6376.3|6377.8|6375.8|11
1621611590000|2021-05-21 15:39:50|6377.8|6375.8|6377.8|6375.8|6378|6376|6377.8|6375.8|12
1621611600000|2021-05-21 15:40:00|6378|6376|6378|6376|6378.3|6376.3|6378|6376|12
1621611610000|2021-05-21 15:40:10|6378.3|6376.3|6378|6376|6378.3|6376.3|6377.8|6375.8|17
1621611620000|2021-05-21 15:40:20|6378.3|6376.3|6378.3|6376.3|6378.3|6376.3|6377.8|6375.8|16
1621611630000|2021-05-21 15:40:30|6377.8|6375.8|6378.3|6376.3|6378.3|6376.3|6377.8|6375.8|14
1621611650000|2021-05-21 15:40:50|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|11
1621611660000|2021-05-21 15:41:00|6378.3|6376.3|6378.5|6376.5|6378.8|6376.8|6378.3|6376.3|29
1621611670000|2021-05-21 15:41:10|6378.8|6376.8|6379.8|6377.8|6379.8|6377.8|6378.8|6376.8|20
1621611680000|2021-05-21 15:41:20|6380|6378|6379.5|6377.5|6380|6378|6379.5|6377.5|10
1621611690000|2021-05-21 15:41:30|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|0
1621611700000|2021-05-21 15:41:40|6380|6378|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|0
1621611710000|2021-05-21 15:41:50|6380.5|6378.5|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|4
1621611720000|2021-05-21 15:42:00|6380|6378|6379.8|6377.8|6380|6378|6379.8|6377.8|6
1621611730000|2021-05-21 15:42:10|6379.5|6377.5|6378.3|6376.3|6379.5|6377.5|6378.3|6376.3|61
1621611740000|2021-05-21 15:42:20|6378|6376|6378.3|6376.3|6378.3|6376.3|6377.8|6375.8|16
1621611750000|2021-05-21 15:42:30|6378.5|6376.5|6378.3|6376.3|6378.5|6376.5|6377.8|6375.8|21
1621611770000|2021-05-21 15:42:50|6378.5|6376.5|6378.8|6376.8|6378.8|6376.8|6378.5|6376.5|4
1621611780000|2021-05-21 15:43:00|6378.5|6376.5|6378.8|6376.8|6378.8|6376.8|6378.3|6376.3|4
1621611790000|2021-05-21 15:43:10|6378.5|6376.5|6378.8|6376.8|6378.8|6376.8|6378.5|6376.5|1
1621611800000|2021-05-21 15:43:20|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|3
1621611810000|2021-05-21 15:43:30|||||||||7
1621611820000|2021-05-21 15:43:40|6379|6377|6379|6377|6379.3|6377.3|6378.8|6376.8|12
1621611830000|2021-05-21 15:43:50|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|1
1621611840000|2021-05-21 15:44:00|6379.5|6377.5|6380.5|6378.5|6380.8|6378.8|6379.5|6377.5|20
1621611850000|2021-05-21 15:44:10|6380.3|6378.3|6380.5|6378.5|6380.8|6378.8|6380.3|6378.3|1
1621611860000|2021-05-21 15:44:20|6380.8|6378.8|6380.5|6378.5|6380.8|6378.8|6380.3|6378.3|3
1621611870000|2021-05-21 15:44:30|6380.8|6378.8|6381.3|6379.3|6381.3|6379.3|6380.3|6378.3|18
1621611880000|2021-05-21 15:44:40|6381|6379|6380.3|6378.3|6381|6379|6380.3|6378.3|7
1621611890000|2021-05-21 15:44:50|6380|6378|6379.8|6377.8|6380|6378|6379.8|6377.8|6
1621611900000|2021-05-21 15:45:00|6380|6378|6380.5|6378.5|6381.3|6379.3|6380|6378|12
1621611910000|2021-05-21 15:45:10|6380.8|6378.8|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|4
1621611920000|2021-05-21 15:45:20|6380.5|6378.5|6379.8|6377.8|6380.5|6378.5|6379.8|6377.8|1
1621611930000|2021-05-21 15:45:30|6379.3|6377.3|6380|6378|6380.3|6378.3|6379.3|6377.3|13
1621611940000|2021-05-21 15:45:40|6380.3|6378.3|6380.5|6378.5|6380.5|6378.5|6380.3|6378.3|1
1621611950000|2021-05-21 15:45:50|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6379.3|6377.3|13
1621611960000|2021-05-21 15:46:00|6380|6378|6379.3|6377.3|6380|6378|6379.3|6377.3|5
1621611970000|2021-05-21 15:46:10|6379.5|6377.5|6379.5|6377.5|6379.8|6377.8|6379.3|6377.3|1
1621611980000|2021-05-21 15:46:20|6379.8|6377.8|6379.5|6377.5|6379.8|6377.8|6379.5|6377.5|2
1621611990000|2021-05-21 15:46:30|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.5|6377.5|0
1621612000000|2021-05-21 15:46:40|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|8
1621612020000|2021-05-21 15:47:00|6380.3|6378.3|6381.8|6379.8|6382|6380|6380.3|6378.3|45
1621612030000|2021-05-21 15:47:10|6382|6380|6381.8|6379.8|6382|6380|6381.5|6379.5|6
1621612040000|2021-05-21 15:47:20|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|6382.3|6380.3|4
1621612050000|2021-05-21 15:47:30|6382|6380|6381.3|6379.3|6382|6380|6381.3|6379.3|3
1621612060000|2021-05-21 15:47:40|6381.5|6379.5|6381.5|6379.5|6381.5|6379.5|6381|6379|3
1621612070000|2021-05-21 15:47:50|6381.3|6379.3|6381.5|6379.5|6381.8|6379.8|6381.3|6379.3|1
1621612080000|2021-05-21 15:48:00|6381.3|6379.3|6381.3|6379.3|6382|6380|6380.8|6378.8|101
1621612090000|2021-05-21 15:48:10|6381.8|6379.8|6380.8|6378.8|6381.8|6379.8|6380.8|6378.8|8
1621612100000|2021-05-21 15:48:20|6380.5|6378.5|6380.8|6378.8|6380.8|6378.8|6380|6378|11
1621612110000|2021-05-21 15:48:30|6381|6379|6381.3|6379.3|6381.3|6379.3|6380.8|6378.8|5
1621612120000|2021-05-21 15:48:40|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|3
1621612130000|2021-05-21 15:48:50|6381.3|6379.3|6381.3|6379.3|6381.5|6379.5|6381.3|6379.3|2
1621612140000|2021-05-21 15:49:00|6381.5|6379.5|6381|6379|6381.5|6379.5|6380.8|6378.8|33
1621612150000|2021-05-21 15:49:10|6380.8|6378.8|6380.3|6378.3|6381|6379|6380.3|6378.3|7
1621612160000|2021-05-21 15:49:20|6380.5|6378.5|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|1
1621612170000|2021-05-21 15:49:30|6380|6378|6379.8|6377.8|6380|6378|6379.8|6377.8|5
1621612180000|2021-05-21 15:49:40|6380|6378|6379|6377|6380|6378|6379|6377|7
1621612190000|2021-05-21 15:49:50|6379.3|6377.3|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|1
1621612200000|2021-05-21 15:50:00|6379|6377|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|7
1621612210000|2021-05-21 15:50:10|6379|6377|6378.8|6376.8|6379|6377|6378.3|6376.3|18
1621612220000|2021-05-21 15:50:20|6379|6377|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|7
1621612230000|2021-05-21 15:50:30|6379|6377|6378.8|6376.8|6379|6377|6378.8|6376.8|1
1621612240000|2021-05-21 15:50:40|6379|6377|6378.8|6376.8|6379|6377|6378.5|6376.5|2
1621612250000|2021-05-21 15:50:50|6379|6377|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|1
1621612260000|2021-05-21 15:51:00|6379|6377|6380.8|6378.8|6380.8|6378.8|6379|6377|15
1621612270000|2021-05-21 15:51:10|6380.5|6378.5|6380|6378|6380.5|6378.5|6379.8|6377.8|8
1621612280000|2021-05-21 15:51:20|6379.8|6377.8|6380|6378|6380.3|6378.3|6379.8|6377.8|2
1621612290000|2021-05-21 15:51:30|6380.3|6378.3|6380|6378|6380.3|6378.3|6380|6378|1
1621612300000|2021-05-21 15:51:40|6379.8|6377.8|6379.8|6377.8|6380|6378|6379.8|6377.8|1
1621612310000|2021-05-21 15:51:50|6380|6378|6379.8|6377.8|6380|6378|6379.8|6377.8|0
1621612320000|2021-05-21 15:52:00|6379.5|6377.5|6379.5|6377.5|6379.5|6377.5|6379.3|6377.3|3
1621612330000|2021-05-21 15:52:10|6379.3|6377.3|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|0
1621612340000|2021-05-21 15:52:20|6380|6378|6380|6378|6380.8|6378.8|6380|6378|3
1621612350000|2021-05-21 15:52:30|6379.8|6377.8|6380|6378|6380|6378|6379.8|6377.8|1
1621612360000|2021-05-21 15:52:40|6380.3|6378.3|6379.5|6377.5|6380.3|6378.3|6379.5|6377.5|2
1621612370000|2021-05-21 15:52:50|6379.3|6377.3|6379.8|6377.8|6380|6378|6379.3|6377.3|0
1621612380000|2021-05-21 15:53:00|6379.5|6377.5|6379.5|6377.5|6379.8|6377.8|6379.3|6377.3|3
1621612390000|2021-05-21 15:53:10|6379.8|6377.8|6380|6378|6380|6378|6379.5|6377.5|0
1621612400000|2021-05-21 15:53:20|6379.8|6377.8|6380|6378|6380|6378|6379.8|6377.8|1
1621612410000|2021-05-21 15:53:30|6379.8|6377.8|6379.3|6377.3|6379.8|6377.8|6379.3|6377.3|4
1621612420000|2021-05-21 15:53:40|6379.5|6377.5|6379.3|6377.3|6379.5|6377.5|6379.3|6377.3|0
1621612430000|2021-05-21 15:53:50|6379.5|6377.5|6379|6377|6379.5|6377.5|6379|6377|2
1621612440000|2021-05-21 15:54:00|6379.3|6377.3|6379|6377|6379.3|6377.3|6378.8|6376.8|3
1621612450000|2021-05-21 15:54:10|6378.8|6376.8|6377.8|6375.8|6379|6377|6377.8|6375.8|23
1621612460000|2021-05-21 15:54:20|6378|6376|6377.3|6375.3|6378|6376|6377.3|6375.3|9
1621612470000|2021-05-21 15:54:30|6377|6375|6377.5|6375.5|6377.5|6375.5|6377|6375|8
1621612480000|2021-05-21 15:54:40|6377.3|6375.3|6376.8|6374.8|6377.5|6375.5|6376.3|6374.3|10
1621612490000|2021-05-21 15:54:50|6376.5|6374.5|6377.3|6375.3|6377.3|6375.3|6376.5|6374.5|11
1621612500000|2021-05-21 15:55:00|6377.5|6375.5|6376.8|6374.8|6378|6376|6376.8|6374.8|6
1621612510000|2021-05-21 15:55:10|6377|6375|6376.8|6374.8|6377|6375|6376.8|6374.8|0
1621612520000|2021-05-21 15:55:20|6377|6375|6376.5|6374.5|6377.3|6375.3|6376.5|6374.5|2
1621612530000|2021-05-21 15:55:30|6376.8|6374.8|6376.3|6374.3|6377|6375|6376.3|6374.3|2
1621612540000|2021-05-21 15:55:40|6376.5|6374.5|6377|6375|6377.3|6375.3|6376.3|6374.3|8
1621612550000|2021-05-21 15:55:50|6376.8|6374.8|6377|6375|6377|6375|6376.8|6374.8|0
1621612560000|2021-05-21 15:56:00|6377.3|6375.3|6377.5|6375.5|6377.8|6375.8|6376.8|6374.8|16
1621612570000|2021-05-21 15:56:10|6377.8|6375.8|6377.3|6375.3|6377.8|6375.8|6377.3|6375.3|2
1621612580000|2021-05-21 15:56:20|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|6377.3|6375.3|1
1621612590000|2021-05-21 15:56:30|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|0
1621612600000|2021-05-21 15:56:40|6377|6375|6376|6374|6377|6375|6376|6374|6
1621612610000|2021-05-21 15:56:50|6375.8|6373.8|6376.3|6374.3|6376.3|6374.3|6375.8|6373.8|2
1621612620000|2021-05-21 15:57:00|6376|6374|6376|6374|6376|6374|6376|6374|5
1621612630000|2021-05-21 15:57:10|6376.3|6374.3|6376.3|6374.3|6376.3|6374.3|6376|6374|3
1621612640000|2021-05-21 15:57:20|6376.8|6374.8|6376.5|6374.5|6376.8|6374.8|6376.3|6374.3|11
1621612650000|2021-05-21 15:57:30|6376.3|6374.3|6376.5|6374.5|6376.5|6374.5|6376.3|6374.3|0
1621612660000|2021-05-21 15:57:40|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.5|6374.5|0
1621612670000|2021-05-21 15:57:50|6376.3|6374.3|6376.3|6374.3|6376.3|6374.3|6376.3|6374.3|4
1621612680000|2021-05-21 15:58:00|||||||||1
1621612690000|2021-05-21 15:58:10|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|7
1621612700000|2021-05-21 15:58:20|6377|6375|6376.8|6374.8|6377|6375|6376.8|6374.8|29
1621612710000|2021-05-21 15:58:30|6377|6375|6377|6375|6377.3|6375.3|6377|6375|1
1621612720000|2021-05-21 15:58:40|6377.3|6375.3|6376.8|6374.8|6377.3|6375.3|6376.8|6374.8|0
1621612730000|2021-05-21 15:58:50|6377|6375|6376.8|6374.8|6377|6375|6376.8|6374.8|1
1621612740000|2021-05-21 15:59:00|6377|6375|6377.3|6375.3|6377.8|6375.8|6377|6375|6
1621612750000|2021-05-21 15:59:10|6377.5|6375.5|6377.3|6375.3|6378|6376|6377.3|6375.3|11
1621612760000|2021-05-21 15:59:20|6377.5|6375.5|6377.8|6375.8|6377.8|6375.8|6377.3|6375.3|0
1621612770000|2021-05-21 15:59:30|6377.5|6375.5|6377.3|6375.3|6377.5|6375.5|6377.3|6375.3|2
1621612780000|2021-05-21 15:59:40|6377.8|6375.8|6377.8|6375.8|6378|6376|6377.3|6375.3|9
1621612790000|2021-05-21 15:59:50|6377.5|6375.5|6377.5|6375.5|6377.8|6375.8|6377.3|6375.3|3
1621612800000|2021-05-21 16:00:00|6377.3|6375.3|6377.8|6375.8|6378.3|6376.3|6377.3|6375.3|13
1621612810000|2021-05-21 16:00:10|6377.5|6375.5|6377|6375|6377.5|6375.5|6376.8|6374.8|21
1621612820000|2021-05-21 16:00:20|6376.8|6374.8|6377.3|6375.3|6377.5|6375.5|6376.8|6374.8|1
1621612830000|2021-05-21 16:00:30|6377.5|6375.5|6378|6376|6378.3|6376.3|6377.5|6375.5|4
1621612840000|2021-05-21 16:00:40|6378.3|6376.3|6378.3|6376.3|6378.3|6376.3|6378|6376|3
1621612850000|2021-05-21 16:00:50|6378.5|6376.5|6378|6376|6378.5|6376.5|6378|6376|8
1621612860000|2021-05-21 16:01:00|6377.8|6375.8|6378.3|6376.3|6378.5|6376.5|6377.8|6375.8|0
1621612870000|2021-05-21 16:01:10|6378.5|6376.5|6378.3|6376.3|6378.8|6376.8|6378.3|6376.3|13
1621612900000|2021-05-21 16:01:40|6378.5|6376.5|6378.8|6376.8|6378.8|6376.8|6378.5|6376.5|6
1621612910000|2021-05-21 16:01:50|6378.3|6376.3|6377.5|6375.5|6378.3|6376.3|6377.5|6375.5|19
1621612920000|2021-05-21 16:02:00|6377.3|6375.3|6377.5|6375.5|6377.8|6375.8|6377.3|6375.3|14
1621612930000|2021-05-21 16:02:10|6377.8|6375.8|6377.3|6375.3|6377.8|6375.8|6377.3|6375.3|0
1621612940000|2021-05-21 16:02:20|6377|6375|6376.8|6374.8|6377.3|6375.3|6376.8|6374.8|2
1621612950000|2021-05-21 16:02:30|||||||||1
1621612970000|2021-05-21 16:02:50|6377.3|6375.3|6377.8|6375.8|6377.8|6375.8|6377.3|6375.3|20
1621612980000|2021-05-21 16:03:00|6378|6376|6378|6376|6378.3|6376.3|6377.8|6375.8|3
1621612990000|2021-05-21 16:03:10|6378.3|6376.3|6378.5|6376.5|6378.8|6376.8|6378.3|6376.3|1
1621613000000|2021-05-21 16:03:20|6378.8|6376.8|6379.3|6377.3|6379.5|6377.5|6378.8|6376.8|7
1621613010000|2021-05-21 16:03:30|6379|6377|6379|6377|6379.3|6377.3|6378.8|6376.8|2
1621613020000|2021-05-21 16:03:40|6378.8|6376.8|6379|6377|6379|6377|6378.8|6376.8|0
1621613030000|2021-05-21 16:03:50|6378.8|6376.8|6379|6377|6379.3|6377.3|6378.8|6376.8|2
1621613040000|2021-05-21 16:04:00|6378.8|6376.8|6379.5|6377.5|6379.5|6377.5|6378.8|6376.8|1
1621613050000|2021-05-21 16:04:10|6379.8|6377.8|6379.8|6377.8|6380.3|6378.3|6379.8|6377.8|3
1621613060000|2021-05-21 16:04:20|6379.5|6377.5|6379.3|6377.3|6379.8|6377.8|6379.3|6377.3|18
1621613070000|2021-05-21 16:04:30|6379|6377|6378.8|6376.8|6379|6377|6378.8|6376.8|4
1621613080000|2021-05-21 16:04:40|6379|6377|6379.3|6377.3|6379.5|6377.5|6378.8|6376.8|48
1621613090000|2021-05-21 16:04:50|6379.5|6377.5|6379|6377|6379.8|6377.8|6378.8|6376.8|17
1621613100000|2021-05-21 16:05:00|6379.3|6377.3|6380|6378|6380.3|6378.3|6379|6377|3
1621613110000|2021-05-21 16:05:10|6380.3|6378.3|6380.5|6378.5|6380.8|6378.8|6379.8|6377.8|0
1621613120000|2021-05-21 16:05:20|6380.3|6378.3|6380.5|6378.5|6380.5|6378.5|6380.3|6378.3|1
1621613130000|2021-05-21 16:05:30|6380.8|6378.8|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|0
1621613140000|2021-05-21 16:05:40|6380|6378|6380|6378|6380.3|6378.3|6380|6378|3
1621613150000|2021-05-21 16:05:50|6379.8|6377.8|6379.8|6377.8|6380|6378|6379.8|6377.8|0
1621613160000|2021-05-21 16:06:00|6379.3|6377.3|6379.5|6377.5|6379.5|6377.5|6379.3|6377.3|4
1621613170000|2021-05-21 16:06:10|6379.8|6377.8|6379.3|6377.3|6379.8|6377.8|6379.3|6377.3|1
1621613180000|2021-05-21 16:06:20|6379|6377|6379|6377|6379|6377|6379|6377|3
1621613190000|2021-05-21 16:06:30|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|6379|6377|0
1621613200000|2021-05-21 16:06:40|6379.5|6377.5|6379.3|6377.3|6379.5|6377.5|6379.3|6377.3|1
1621613210000|2021-05-21 16:06:50|6379.5|6377.5|6379.5|6377.5|6379.8|6377.8|6379.3|6377.3|1
1621613220000|2021-05-21 16:07:00|6379.3|6377.3|6379.5|6377.5|6379.8|6377.8|6379.3|6377.3|1
1621613230000|2021-05-21 16:07:10|6379.3|6377.3|6379.3|6377.3|6379.5|6377.5|6379.3|6377.3|0
1621613240000|2021-05-21 16:07:20|6379|6377|6379|6377|6379.5|6377.5|6379|6377|5
1621613250000|2021-05-21 16:07:30|6378.8|6376.8|6379.8|6377.8|6379.8|6377.8|6378.8|6376.8|9
1621613260000|2021-05-21 16:07:40|6379.5|6377.5|6379|6377|6380|6378|6379|6377|2
1621613270000|2021-05-21 16:07:50|6379.3|6377.3|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|0
1621613280000|2021-05-21 16:08:00|6379|6377|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|3
1621613290000|2021-05-21 16:08:10|6379|6377|6378|6376|6379|6377|6378|6376|17
1621613300000|2021-05-21 16:08:20|6377.8|6375.8|6376.8|6374.8|6377.8|6375.8|6376.8|6374.8|41
1621613310000|2021-05-21 16:08:30|6376.3|6374.3|6376.3|6374.3|6377|6375|6376.3|6374.3|21
1621613320000|2021-05-21 16:08:40|6376|6374|6375.8|6373.8|6376.3|6374.3|6375.8|6373.8|8
1621613330000|2021-05-21 16:08:50|6376|6374|6375.8|6373.8|6376.8|6374.8|6375.8|6373.8|45
1621613340000|2021-05-21 16:09:00|6376.3|6374.3|6376.3|6374.3|6376.8|6374.8|6375.8|6373.8|22
1621613350000|2021-05-21 16:09:10|6376|6374|6375|6373|6377|6375|6374.8|6372.8|65
1621613360000|2021-05-21 16:09:20|6374.8|6372.8|6374.3|6372.3|6375|6373|6373.8|6371.8|19
1621613370000|2021-05-21 16:09:30|6374.5|6372.5|6374.3|6372.3|6374.8|6372.8|6374|6372|4
1621613380000|2021-05-21 16:09:40|6374|6372|6373.8|6371.8|6374.3|6372.3|6373.8|6371.8|0
1621613390000|2021-05-21 16:09:50|6374|6372|6374|6372|6374.3|6372.3|6373.8|6371.8|3
1621613400000|2021-05-21 16:10:00|6374.3|6372.3|6375.3|6373.3|6375.8|6373.8|6374|6372|78
1621613410000|2021-05-21 16:10:10|6375.5|6373.5|6375.3|6373.3|6375.8|6373.8|6374.8|6372.8|13
1621613420000|2021-05-21 16:10:20|6375.5|6373.5|6375.3|6373.3|6375.5|6373.5|6374.8|6372.8|5
1621613430000|2021-05-21 16:10:30|6375|6373|6375|6373|6375.3|6373.3|6374.5|6372.5|23
1621613440000|2021-05-21 16:10:40|6374.8|6372.8|6374.8|6372.8|6375.3|6373.3|6374.5|6372.5|0
1621613450000|2021-05-21 16:10:50|6375|6373|6374.3|6372.3|6375|6373|6374.3|6372.3|3
1621613460000|2021-05-21 16:11:00|6374.5|6372.5|6374.3|6372.3|6374.5|6372.5|6373.8|6371.8|12
1621613470000|2021-05-21 16:11:10|6374|6372|6374.3|6372.3|6374.3|6372.3|6374|6372|3
1621613480000|2021-05-21 16:11:20|6374|6372|6373.3|6371.3|6374|6372|6373.3|6371.3|13
1621613490000|2021-05-21 16:11:30|6373.5|6371.5|6374.3|6372.3|6375|6373|6373.5|6371.5|12
1621613500000|2021-05-21 16:11:40|6374.5|6372.5|6374.8|6372.8|6375|6373|6374.3|6372.3|4
1621613520000|2021-05-21 16:12:00|6374.3|6372.3|6374.3|6372.3|6374.3|6372.3|6374.3|6372.3|5
1621613530000|2021-05-21 16:12:10|6374.8|6372.8|6374.8|6372.8|6374.8|6372.8|6374.8|6372.8|18
1621613540000|2021-05-21 16:12:20|6375|6373|6375.3|6373.3|6375.3|6373.3|6374.8|6372.8|13
1621613550000|2021-05-21 16:12:30|6375.5|6373.5|6376.3|6374.3|6376.3|6374.3|6375.3|6373.3|1
1621613560000|2021-05-21 16:12:40|6376.5|6374.5|6376.8|6374.8|6376.8|6374.8|6376.3|6374.3|2
1621613570000|2021-05-21 16:12:50|6377|6375|6377.3|6375.3|6377.3|6375.3|6376.8|6374.8|14
1621613580000|2021-05-21 16:13:00|6377|6375|6377.5|6375.5|6377.8|6375.8|6377|6375|5
1621613590000|2021-05-21 16:13:10|6377.3|6375.3|6377.3|6375.3|6377.5|6375.5|6377.3|6375.3|1
1621613600000|2021-05-21 16:13:20|6377|6375|6376.8|6374.8|6377|6375|6376.8|6374.8|1
1621613610000|2021-05-21 16:13:30|6376.5|6374.5|6376.8|6374.8|6376.8|6374.8|6376.3|6374.3|5
1621613620000|2021-05-21 16:13:40|6376.5|6374.5|6376.3|6374.3|6376.5|6374.5|6376.3|6374.3|1
1621613630000|2021-05-21 16:13:50|6376.5|6374.5|6376.8|6374.8|6376.8|6374.8|6376.5|6374.5|4
1621613640000|2021-05-21 16:14:00|6376.5|6374.5|6376.5|6374.5|6376.8|6374.8|6376.5|6374.5|2
1621613650000|2021-05-21 16:14:10|6376.3|6374.3|6376.5|6374.5|6376.8|6374.8|6376.3|6374.3|1
1621613660000|2021-05-21 16:14:20|6376.3|6374.3|6376.3|6374.3|6376.5|6374.5|6376.3|6374.3|0
1621613670000|2021-05-21 16:14:30|6376.5|6374.5|6376.5|6374.5|6376.5|6374.5|6376.3|6374.3|1
1621613680000|2021-05-21 16:14:40|6376.3|6374.3|6376.3|6374.3|6376.5|6374.5|6376.3|6374.3|3
1621613690000|2021-05-21 16:14:50|6376.5|6374.5|6376.3|6374.3|6376.5|6374.5|6376.3|6374.3|0
1621613700000|2021-05-21 16:15:00|6376|6374|6376.5|6374.5|6376.5|6374.5|6375.8|6373.8|15
1621613710000|2021-05-21 16:15:10|6376.3|6374.3|6377|6375|6377|6375|6376.3|6374.3|20
1621613720000|2021-05-21 16:15:20|6376.8|6374.8|6377|6375|6377.3|6375.3|6376.8|6374.8|1
1621613730000|2021-05-21 16:15:30|6377.3|6375.3|6376.8|6374.8|6377.3|6375.3|6376.8|6374.8|1
1621613740000|2021-05-21 16:15:40|6377|6375|6377|6375|6377|6375|6376.8|6374.8|0
1621613750000|2021-05-21 16:15:50|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|2
1621613760000|2021-05-21 16:16:00|6376.5|6374.5|6376.8|6374.8|6376.8|6374.8|6376.5|6374.5|5
1621613780000|2021-05-21 16:16:20|6376.5|6374.5|6376.5|6374.5|6376.8|6374.8|6376.5|6374.5|3
1621613790000|2021-05-21 16:16:30|6376.8|6374.8|6376.8|6374.8|6376.8|6374.8|6376.3|6374.3|2
1621613810000|2021-05-21 16:16:50|6377|6375|6377|6375|6377|6375|6377|6375|0
1621613820000|2021-05-21 16:17:00|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|3
1621613830000|2021-05-21 16:17:10|6377|6375|6376.8|6374.8|6377|6375|6376.8|6374.8|1
1621613840000|2021-05-21 16:17:20|6376.5|6374.5|6376.8|6374.8|6376.8|6374.8|6376.5|6374.5|3
1621613850000|2021-05-21 16:17:30|6376.3|6374.3|6376.8|6374.8|6376.8|6374.8|6376.3|6374.3|2
1621613870000|2021-05-21 16:17:50|6377|6375|6377|6375|6377|6375|6376.8|6374.8|0
1621613880000|2021-05-21 16:18:00|6376.8|6374.8|6376.8|6374.8|6377|6375|6376.8|6374.8|0
1621613890000|2021-05-21 16:18:10|6376.5|6374.5|6376.3|6374.3|6376.5|6374.5|6376.3|6374.3|4
1621613900000|2021-05-21 16:18:20|6376.5|6374.5|6376.8|6374.8|6376.8|6374.8|6376.5|6374.5|2
1621613910000|2021-05-21 16:18:30|||||||||2
1621613940000|2021-05-21 16:19:00|6376.5|6374.5|6376.8|6374.8|6377|6375|6376.3|6374.3|6
1621613950000|2021-05-21 16:19:10|6377|6375|6377.3|6375.3|6377.3|6375.3|6376.8|6374.8|5
1621613960000|2021-05-21 16:19:20|6377|6375|6377.8|6375.8|6378|6376|6377|6375|4
1621613970000|2021-05-21 16:19:30|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|1
1621613980000|2021-05-21 16:19:40|6377.8|6375.8|6377.8|6375.8|6377.8|6375.8|6377.8|6375.8|0
1621614000000|2021-05-21 16:20:00|6377.5|6375.5|6377.3|6375.3|6377.5|6375.5|6377.3|6375.3|2
1621614020000|2021-05-21 16:20:20|6377|6375|6377|6375|6377|6375|6377|6375|6
1621614030000|2021-05-21 16:20:30|6376.8|6374.8|6377.3|6375.3|6377.3|6375.3|6376.8|6374.8|8
1621614040000|2021-05-21 16:20:40|6377|6375|6377.5|6375.5|6377.5|6375.5|6376.8|6374.8|4
1621614050000|2021-05-21 16:20:50|6377.8|6375.8|6378|6376|6378.3|6376.3|6377.8|6375.8|1
1621614060000|2021-05-21 16:21:00|6378.3|6376.3|6378.8|6376.8|6379|6377|6378.3|6376.3|2
1621614070000|2021-05-21 16:21:10|6379|6377|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|6
1621614080000|2021-05-21 16:21:20|6379|6377|6379.3|6377.3|6379.5|6377.5|6379|6377|0
1621614090000|2021-05-21 16:21:30|6379|6377|6379|6377|6379.3|6377.3|6378.8|6376.8|3
1621614100000|2021-05-21 16:21:40|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|6378.8|6376.8|3
1621614110000|2021-05-21 16:21:50|6378.5|6376.5|6378.8|6376.8|6378.8|6376.8|6378.3|6376.3|1
1621614120000|2021-05-21 16:22:00|6379|6377|6378.8|6376.8|6379|6377|6378.5|6376.5|0
1621614130000|2021-05-21 16:22:10|6378.5|6376.5|6378.3|6376.3|6378.5|6376.5|6377.8|6375.8|8
1621614140000|2021-05-21 16:22:20|6378.5|6376.5|6378.3|6376.3|6378.5|6376.5|6378|6376|0
1621614150000|2021-05-21 16:22:30|6378.5|6376.5|6378.3|6376.3|6378.5|6376.5|6378.3|6376.3|0
1621614160000|2021-05-21 16:22:40|6378.5|6376.5|6378|6376|6378.5|6376.5|6378|6376|0
1621614170000|2021-05-21 16:22:50|6378.3|6376.3|6378|6376|6378.3|6376.3|6377.8|6375.8|3
1621614180000|2021-05-21 16:23:00|6378.3|6376.3|6378.8|6376.8|6379|6377|6378.3|6376.3|2
1621614190000|2021-05-21 16:23:10|6379|6377|6378.8|6376.8|6379|6377|6378.8|6376.8|0
1621614200000|2021-05-21 16:23:20|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|6378.3|6376.3|0
1621614210000|2021-05-21 16:23:30|6378.3|6376.3|6378.8|6376.8|6378.8|6376.8|6378.3|6376.3|2
1621614220000|2021-05-21 16:23:40|6379|6377|6379.3|6377.3|6379.3|6377.3|6379|6377|1
1621614230000|2021-05-21 16:23:50|6379|6377|6378.8|6376.8|6379|6377|6378.8|6376.8|2
1621614240000|2021-05-21 16:24:00|6378.5|6376.5|6378.8|6376.8|6378.8|6376.8|6378.5|6376.5|1
1621614250000|2021-05-21 16:24:10|6378.5|6376.5|6378|6376|6378.5|6376.5|6377.8|6375.8|2
1621614260000|2021-05-21 16:24:20|6378.3|6376.3|6378.5|6376.5|6378.5|6376.5|6378|6376|3
1621614270000|2021-05-21 16:24:30|6378.8|6376.8|6378|6376|6378.8|6376.8|6377.8|6375.8|2
1621614280000|2021-05-21 16:24:40|6377.8|6375.8|6378|6376|6378.3|6376.3|6377.5|6375.5|9
1621614290000|2021-05-21 16:24:50|6377.8|6375.8|6377.8|6375.8|6378|6376|6377.8|6375.8|0
1621614300000|2021-05-21 16:25:00|6378|6376|6378|6376|6378.3|6376.3|6377.8|6375.8|0
1621614310000|2021-05-21 16:25:10|6377.8|6375.8|6378.8|6376.8|6379|6377|6377.8|6375.8|1
1621614320000|2021-05-21 16:25:20|6378.5|6376.5|6378.5|6376.5|6379|6377|6378.3|6376.3|10
1621614330000|2021-05-21 16:25:30|6378.8|6376.8|6378.5|6376.5|6378.8|6376.8|6378|6376|1
1621614340000|2021-05-21 16:25:40|6378.8|6376.8|6378.3|6376.3|6378.8|6376.8|6378|6376|6
1621614350000|2021-05-21 16:25:50|6378.5|6376.5|6378|6376|6378.5|6376.5|6378|6376|1
1621614360000|2021-05-21 16:26:00|6377.8|6375.8|6377.8|6375.8|6378.3|6376.3|6377.8|6375.8|1
1621614370000|2021-05-21 16:26:10|6378|6376|6377.5|6375.5|6378|6376|6377.5|6375.5|16
1621614380000|2021-05-21 16:26:20|6377.8|6375.8|6377.8|6375.8|6377.8|6375.8|6377.3|6375.3|0
1621614390000|2021-05-21 16:26:30|6377.5|6375.5|6377.3|6375.3|6377.5|6375.5|6377.3|6375.3|0
1621614400000|2021-05-21 16:26:40|6376.8|6374.8|6376.8|6374.8|6377|6375|6376.8|6374.8|8
1621614410000|2021-05-21 16:26:50|6376.5|6374.5|6376.5|6374.5|6377|6375|6376.5|6374.5|5
1621614420000|2021-05-21 16:27:00|6376.3|6374.3|6376.5|6374.5|6377|6375|6376.3|6374.3|2
1621614430000|2021-05-21 16:27:10|6376.8|6374.8|6377.5|6375.5|6377.5|6375.5|6376.5|6374.5|2
1621614440000|2021-05-21 16:27:20|6377.3|6375.3|6377.8|6375.8|6377.8|6375.8|6377.3|6375.3|4
1621614450000|2021-05-21 16:27:30|6378|6376|6377.8|6375.8|6378|6376|6377.8|6375.8|0
1621614460000|2021-05-21 16:27:40|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|6377.3|6375.3|6
1621614470000|2021-05-21 16:27:50|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|6376.8|6374.8|8
1621614480000|2021-05-21 16:28:00|6377|6375|6376.8|6374.8|6377|6375|6376.8|6374.8|0
1621614490000|2021-05-21 16:28:10|6377|6375|6376.8|6374.8|6377.3|6375.3|6376.8|6374.8|1
1621614500000|2021-05-21 16:28:20|6376.3|6374.3|6376.3|6374.3|6376.3|6374.3|6376.3|6374.3|10
1621614510000|2021-05-21 16:28:30|6376.5|6374.5|6377.3|6375.3|6377.3|6375.3|6376.5|6374.5|6
1621614520000|2021-05-21 16:28:40|6377|6375|6377|6375|6377.5|6375.5|6376.8|6374.8|2
1621614530000|2021-05-21 16:28:50|6376.8|6374.8|6377.5|6375.5|6377.8|6375.8|6376.5|6374.5|3
1621614540000|2021-05-21 16:29:00|6377.3|6375.3|6377.3|6375.3|6377.8|6375.8|6377|6375|2
1621614550000|2021-05-21 16:29:10|6377|6375|6377.8|6375.8|6377.8|6375.8|6377|6375|0
1621614560000|2021-05-21 16:29:20|6377.5|6375.5|6377.8|6375.8|6378|6376|6377.5|6375.5|0
1621614570000|2021-05-21 16:29:30|6378|6376|6378.3|6376.3|6378.5|6376.5|6377.8|6375.8|1
1621614580000|2021-05-21 16:29:40|6378.5|6376.5|6378.5|6376.5|6378.8|6376.8|6378.3|6376.3|0
1621614590000|2021-05-21 16:29:50|6378.3|6376.3|6378.3|6376.3|6378.8|6376.8|6378|6376|1
1621614600000|2021-05-21 16:30:00|6378|6376|6378|6376|6378|6376|6377.5|6375.5|3
1621614610000|2021-05-21 16:30:10|6378.3|6376.3|6378.3|6376.3|6378.3|6376.3|6377.8|6375.8|0
1621614620000|2021-05-21 16:30:20|6378|6376|6378|6376|6378.3|6376.3|6378|6376|1
1621614630000|2021-05-21 16:30:30|6378.3|6376.3|6379.3|6377.3|6379.3|6377.3|6378.3|6376.3|4
1621614640000|2021-05-21 16:30:40|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|7
1621614650000|2021-05-21 16:30:50|6379.5|6377.5|6379.5|6377.5|6379.8|6377.8|6379.5|6377.5|0
1621614660000|2021-05-21 16:31:00|6379.8|6377.8|6379.3|6377.3|6379.8|6377.8|6379.3|6377.3|3
1621614670000|2021-05-21 16:31:10|6379.5|6377.5|6379.5|6377.5|6379.8|6377.8|6379.5|6377.5|2
1621614680000|2021-05-21 16:31:20|6379.3|6377.3|6379.3|6377.3|6379.5|6377.5|6379.3|6377.3|0
1621614690000|2021-05-21 16:31:30|6379|6377|6379|6377|6379.3|6377.3|6378.8|6376.8|5
1621614700000|2021-05-21 16:31:40|6378.8|6376.8|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|0
1621614710000|2021-05-21 16:31:50|6379|6377|6379.3|6377.3|6379.8|6377.8|6379|6377|2
1621614720000|2021-05-21 16:32:00|6379|6377|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|0
1621614730000|2021-05-21 16:32:10|6379|6377|6379|6377|6379|6377|6378.8|6376.8|0
1621614740000|2021-05-21 16:32:20|6379.3|6377.3|6379.5|6377.5|6379.5|6377.5|6379.3|6377.3|3
1621614750000|2021-05-21 16:32:30|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|2
1621614760000|2021-05-21 16:32:40|6380|6378|6380|6378|6380.3|6378.3|6380|6378|8
1621614770000|2021-05-21 16:32:50|6379.8|6377.8|6380|6378|6380|6378|6379.5|6377.5|0
1621614780000|2021-05-21 16:33:00|6379.8|6377.8|6379.5|6377.5|6380|6378|6379.5|6377.5|0
1621614790000|2021-05-21 16:33:10|6379.3|6377.3|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|0
1621614800000|2021-05-21 16:33:20|6380|6378|6380.3|6378.3|6380.3|6378.3|6380|6378|4
1621614820000|2021-05-21 16:33:40|6380.5|6378.5|6380.3|6378.3|6380.5|6378.5|6380|6378|1
1621614840000|2021-05-21 16:34:00|6380.5|6378.5|6380.3|6378.3|6380.5|6378.5|6380.3|6378.3|1
1621614850000|2021-05-21 16:34:10|6380|6378|6380.3|6378.3|6380.3|6378.3|6380|6378|0
1621614860000|2021-05-21 16:34:20|6380.5|6378.5|6380.5|6378.5|6380.8|6378.8|6380.5|6378.5|2
1621614870000|2021-05-21 16:34:30|6380.8|6378.8|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|0
1621614880000|2021-05-21 16:34:40|6380|6378|6380|6378|6380|6378|6380|6378|1
1621614890000|2021-05-21 16:34:50|6379.8|6377.8|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|1
1621614900000|2021-05-21 16:35:00|6380.5|6378.5|6380.8|6378.8|6380.8|6378.8|6380.5|6378.5|4
1621614910000|2021-05-21 16:35:10|6380.5|6378.5|6379.8|6377.8|6380.5|6378.5|6379.8|6377.8|1
1621614920000|2021-05-21 16:35:20|6380|6378|6380|6378|6380.3|6378.3|6379.5|6377.5|2
1621614930000|2021-05-21 16:35:30|6379.8|6377.8|6379.5|6377.5|6379.8|6377.8|6379.5|6377.5|6
1621614940000|2021-05-21 16:35:40|6379.8|6377.8|6380|6378|6380|6378|6379.8|6377.8|0
1621614950000|2021-05-21 16:35:50|6379.8|6377.8|6380|6378|6380.3|6378.3|6379.5|6377.5|0
1621614960000|2021-05-21 16:36:00|6380.3|6378.3|6380.5|6378.5|6380.8|6378.8|6380.3|6378.3|2
1621614970000|2021-05-21 16:36:10|6380.3|6378.3|6380.3|6378.3|6380.5|6378.5|6380|6378|0
1621614980000|2021-05-21 16:36:20|6380.5|6378.5|6381|6379|6381|6379|6380.5|6378.5|0
1621614990000|2021-05-21 16:36:30|6381.3|6379.3|6381.3|6379.3|6381.3|6379.3|6381|6379|3
1621615000000|2021-05-21 16:36:40|6381|6379|6380.8|6378.8|6381|6379|6380.8|6378.8|1
1621615010000|2021-05-21 16:36:50|6381|6379|6380.5|6378.5|6381|6379|6380.5|6378.5|0
1621615020000|2021-05-21 16:37:00|6380.8|6378.8|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|0
1621615030000|2021-05-21 16:37:10|6380.5|6378.5|6380|6378|6380.5|6378.5|6379.8|6377.8|11
1621615040000|2021-05-21 16:37:20|6379.8|6377.8|6379.8|6377.8|6380|6378|6379.8|6377.8|0
1621615050000|2021-05-21 16:37:30|6379.5|6377.5|6379.5|6377.5|6379.8|6377.8|6379.5|6377.5|8
1621615060000|2021-05-21 16:37:40|6379.3|6377.3|6379.3|6377.3|6379.5|6377.5|6379.3|6377.3|0
1621615070000|2021-05-21 16:37:50|6379.5|6377.5|6379.5|6377.5|6379.5|6377.5|6379.3|6377.3|1
1621615080000|2021-05-21 16:38:00|6379.8|6377.8|6380|6378|6380.3|6378.3|6379.8|6377.8|2
1621615090000|2021-05-21 16:38:10|6380.3|6378.3|6379.8|6377.8|6380.3|6378.3|6379.8|6377.8|7
1621615100000|2021-05-21 16:38:20|6379.5|6377.5|6379.5|6377.5|6379.5|6377.5|6379.5|6377.5|0
1621615120000|2021-05-21 16:38:40|6379.3|6377.3|6379.5|6377.5|6379.5|6377.5|6379.3|6377.3|3
1621615130000|2021-05-21 16:38:50|6379.3|6377.3|6379.5|6377.5|6379.5|6377.5|6379.3|6377.3|3
1621615140000|2021-05-21 16:39:00|6379.3|6377.3|6379.5|6377.5|6379.5|6377.5|6379.3|6377.3|0
1621615150000|2021-05-21 16:39:10|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.5|6377.5|0
1621615160000|2021-05-21 16:39:20|6379.5|6377.5|6379.5|6377.5|6379.5|6377.5|6379.5|6377.5|0
1621615170000|2021-05-21 16:39:30|6379.8|6377.8|6380|6378|6380.3|6378.3|6379.8|6377.8|1
1621615180000|2021-05-21 16:39:40|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6380|6378|0
1621615190000|2021-05-21 16:39:50|6380|6378|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|1
1621615200000|2021-05-21 16:40:00|6380.5|6378.5|6380.5|6378.5|6380.8|6378.8|6380.5|6378.5|0
1621615210000|2021-05-21 16:40:10|6380.8|6378.8|6380.5|6378.5|6380.8|6378.8|6380.5|6378.5|1
1621615220000|2021-05-21 16:40:20|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.3|6378.3|2
1621615230000|2021-05-21 16:40:30|6381|6379|6381.5|6379.5|6381.5|6379.5|6380.8|6378.8|18
1621615240000|2021-05-21 16:40:40|6381.8|6379.8|6382.3|6380.3|6382.3|6380.3|6381.8|6379.8|1
1621615250000|2021-05-21 16:40:50|6382|6380|6382|6380|6382.3|6380.3|6382|6380|14
1621615260000|2021-05-21 16:41:00|6382.3|6380.3|6381.8|6379.8|6382.3|6380.3|6381.8|6379.8|5
1621615270000|2021-05-21 16:41:10|6381.5|6379.5|6381.3|6379.3|6381.5|6379.5|6381.3|6379.3|1
1621615280000|2021-05-21 16:41:20|6381.5|6379.5|6381.5|6379.5|6381.8|6379.8|6381.5|6379.5|2
1621615300000|2021-05-21 16:41:40|6381.8|6379.8|6382|6380|6382.3|6380.3|6381.8|6379.8|2
1621615310000|2021-05-21 16:41:50|6382.3|6380.3|6382.8|6380.8|6382.8|6380.8|6382|6380|3
1621615320000|2021-05-21 16:42:00|6383|6381|6382.3|6380.3|6383|6381|6382.3|6380.3|2
1621615330000|2021-05-21 16:42:10|6382|6380|6382|6380|6382|6380|6382|6380|1
1621615350000|2021-05-21 16:42:30|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|0
1621615370000|2021-05-21 16:42:50|6381.5|6379.5|6381.5|6379.5|6381.5|6379.5|6381.5|6379.5|1
1621615380000|2021-05-21 16:43:00|6381.3|6379.3|6381.5|6379.5|6381.5|6379.5|6381.3|6379.3|10
1621615390000|2021-05-21 16:43:10|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|0
1621615400000|2021-05-21 16:43:20|6381.5|6379.5|6381.5|6379.5|6381.5|6379.5|6381.3|6379.3|5
1621615410000|2021-05-21 16:43:30|6381.3|6379.3|6381.5|6379.5|6381.5|6379.5|6381.3|6379.3|0
1621615420000|2021-05-21 16:43:40|6381.8|6379.8|6381.5|6379.5|6381.8|6379.8|6381.5|6379.5|0
1621615430000|2021-05-21 16:43:50|6381.8|6379.8|6381.8|6379.8|6381.8|6379.8|6381.5|6379.5|0
1621615440000|2021-05-21 16:44:00|6382|6380|6382|6380|6382.3|6380.3|6381.8|6379.8|1
1621615450000|2021-05-21 16:44:10|6381.8|6379.8|6382|6380|6382|6380|6381.8|6379.8|0
1621615460000|2021-05-21 16:44:20|6382.3|6380.3|6382|6380|6382.3|6380.3|6382|6380|1
1621615470000|2021-05-21 16:44:30|6381.8|6379.8|6381.8|6379.8|6382|6380|6381.8|6379.8|0
1621615480000|2021-05-21 16:44:40|6382|6380|6382|6380|6382|6380|6381.8|6379.8|0
1621615490000|2021-05-21 16:44:50|6381.8|6379.8|6381.8|6379.8|6382|6380|6381.8|6379.8|0
1621615500000|2021-05-21 16:45:00|6382.3|6380.3|6381.8|6379.8|6382.3|6380.3|6381.8|6379.8|36
1621615510000|2021-05-21 16:45:10|6382|6380|6382.3|6380.3|6382.3|6380.3|6381.8|6379.8|42
1621615530000|2021-05-21 16:45:30|6381.5|6379.5|6381.8|6379.8|6381.8|6379.8|6381.5|6379.5|34
1621615540000|2021-05-21 16:45:40|6382|6380|6382.3|6380.3|6382.3|6380.3|6382|6380|3
1621615550000|2021-05-21 16:45:50|6382|6380|6382.3|6380.3|6382.5|6380.5|6382|6380|2
1621615560000|2021-05-21 16:46:00|6381.8|6379.8|6382.3|6380.3|6382.3|6380.3|6381.8|6379.8|33
1621615570000|2021-05-21 16:46:10|6381.8|6379.8|6381.3|6379.3|6382|6380|6381.3|6379.3|2
1621615580000|2021-05-21 16:46:20|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|6380.8|6378.8|18
1621615590000|2021-05-21 16:46:30|6380.5|6378.5|6380.5|6378.5|6380.8|6378.8|6380.3|6378.3|9
1621615600000|2021-05-21 16:46:40|6380.8|6378.8|6380.5|6378.5|6381|6379|6380.5|6378.5|1
1621615610000|2021-05-21 16:46:50|6380.3|6378.3|6380.3|6378.3|6380.5|6378.5|6380.3|6378.3|0
1621615620000|2021-05-21 16:47:00|6380.5|6378.5|6380.5|6378.5|6380.5|6378.5|6380|6378|2
1621615630000|2021-05-21 16:47:10|6380.3|6378.3|6380|6378|6380.5|6378.5|6380|6378|1
1621615640000|2021-05-21 16:47:20|6380.3|6378.3|6379.8|6377.8|6380.3|6378.3|6379.8|6377.8|1
1621615650000|2021-05-21 16:47:30|6380|6378|6379.8|6377.8|6380|6378|6379.3|6377.3|9
1621615660000|2021-05-21 16:47:40|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379.5|6377.5|0
1621615670000|2021-05-21 16:47:50|6379.5|6377.5|6379.8|6377.8|6380|6378|6379.5|6377.5|2
1621615680000|2021-05-21 16:48:00|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379|6377|2
1621615690000|2021-05-21 16:48:10|6379.5|6377.5|6380.3|6378.3|6380.3|6378.3|6379.5|6377.5|0
1621615700000|2021-05-21 16:48:20|6380.5|6378.5|6380|6378|6380.5|6378.5|6379.8|6377.8|4
1621615710000|2021-05-21 16:48:30|6380.3|6378.3|6379.8|6377.8|6380.3|6378.3|6379.8|6377.8|0
1621615720000|2021-05-21 16:48:40|6380|6378|6379.8|6377.8|6380|6378|6379.8|6377.8|0
1621615730000|2021-05-21 16:48:50|6379.5|6377.5|6379.3|6377.3|6379.5|6377.5|6379.3|6377.3|16
1621615740000|2021-05-21 16:49:00|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|0
1621615750000|2021-05-21 16:49:10|6380|6378|6379.8|6377.8|6380|6378|6379.5|6377.5|6
1621615760000|2021-05-21 16:49:20|6380|6378|6380|6378|6380.3|6378.3|6380|6378|3
1621615770000|2021-05-21 16:49:30|6380.8|6378.8|6380.3|6378.3|6380.8|6378.8|6379.5|6377.5|41
1621615780000|2021-05-21 16:49:40|||||||||2
1621615790000|2021-05-21 16:49:50|6380.5|6378.5|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|3
1621615800000|2021-05-21 16:50:00|6380.5|6378.5|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|13
1621615810000|2021-05-21 16:50:10|6380|6378|6379.8|6377.8|6380|6378|6379.8|6377.8|9
1621615830000|2021-05-21 16:50:30|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|6379.3|6377.3|10
1621615840000|2021-05-21 16:50:40|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.5|6377.5|11
1621615850000|2021-05-21 16:50:50|||||||||2
1621615860000|2021-05-21 16:51:00|6379.3|6377.3|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|25
1621615870000|2021-05-21 16:51:10|6379.5|6377.5|6380|6378|6380|6378|6379.5|6377.5|3
1621615880000|2021-05-21 16:51:20|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|0
1621615890000|2021-05-21 16:51:30|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|1
1621615900000|2021-05-21 16:51:40|6380|6378|6380|6378|6380.3|6378.3|6379.8|6377.8|5
1621615910000|2021-05-21 16:51:50|6379.8|6377.8|6380|6378|6380|6378|6379.8|6377.8|0
1621615920000|2021-05-21 16:52:00|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6379.5|6377.5|23
1621615930000|2021-05-21 16:52:10|6379.8|6377.8|6379.8|6377.8|6380|6378|6379.8|6377.8|10
1621615940000|2021-05-21 16:52:20|6380|6378|6380.3|6378.3|6380.3|6378.3|6380|6378|7
1621615950000|2021-05-21 16:52:30|6380.5|6378.5|6380.3|6378.3|6380.5|6378.5|6380.3|6378.3|11
1621615960000|2021-05-21 16:52:40|6380|6378|6379.8|6377.8|6380.3|6378.3|6379.5|6377.5|8
1621615970000|2021-05-21 16:52:50|6379.5|6377.5|6379.5|6377.5|6379.8|6377.8|6379.3|6377.3|1
1621615980000|2021-05-21 16:53:00|6379.3|6377.3|6379.3|6377.3|6379.5|6377.5|6379.3|6377.3|0
1621616000000|2021-05-21 16:53:20|6378.8|6376.8|6378.8|6376.8|6379|6377|6378.8|6376.8|12
1621616020000|2021-05-21 16:53:40|6378.3|6376.3|6378.3|6376.3|6378.8|6376.8|6378.3|6376.3|17
1621616030000|2021-05-21 16:53:50|6378.5|6376.5|6378.5|6376.5|6378.8|6376.8|6378|6376|0
1621616040000|2021-05-21 16:54:00|6378.3|6376.3|6377.8|6375.8|6378.8|6376.8|6377.8|6375.8|13
1621616050000|2021-05-21 16:54:10|6378|6376|6378.3|6376.3|6378.3|6376.3|6378|6376|3
1621616060000|2021-05-21 16:54:20|6378.5|6376.5|6378.5|6376.5|6378.8|6376.8|6378.3|6376.3|6
1621616070000|2021-05-21 16:54:30|6378.3|6376.3|6378|6376|6378.5|6376.5|6378|6376|1
1621616080000|2021-05-21 16:54:40|6377.8|6375.8|6377.8|6375.8|6377.8|6375.8|6377.8|6375.8|19
1621616090000|2021-05-21 16:54:50|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|6377.3|6375.3|6
1621616100000|2021-05-21 16:55:00|6377.5|6375.5|6377.3|6375.3|6377.8|6375.8|6377.3|6375.3|2
1621616110000|2021-05-21 16:55:10|||||||||9
1621616120000|2021-05-21 16:55:20|6377|6375|6376|6374|6377|6375|6375.8|6373.8|20
1621616130000|2021-05-21 16:55:30|6375.8|6373.8|6376.3|6374.3|6376.3|6374.3|6375.8|6373.8|11
1621616140000|2021-05-21 16:55:40|6376|6374|6375.3|6373.3|6376.3|6374.3|6375.3|6373.3|10
1621616150000|2021-05-21 16:55:50|6374.8|6372.8|6375.5|6373.5|6375.5|6373.5|6374.8|6372.8|41
1621616160000|2021-05-21 16:56:00|6375.3|6373.3|6374.8|6372.8|6375.3|6373.3|6374.8|6372.8|8
1621616170000|2021-05-21 16:56:10|6375|6373|6374.3|6372.3|6375|6373|6374.3|6372.3|9
1621616180000|2021-05-21 16:56:20|6374.8|6372.8|6374.8|6372.8|6375|6373|6374.8|6372.8|5
1621616190000|2021-05-21 16:56:30|6375|6373|6375.8|6373.8|6375.8|6373.8|6374.8|6372.8|9
1621616200000|2021-05-21 16:56:40|6376|6374|6376.5|6374.5|6376.5|6374.5|6375.8|6373.8|3
1621616210000|2021-05-21 16:56:50|6376.3|6374.3|6376.8|6374.8|6376.8|6374.8|6376|6374|0
1621616220000|2021-05-21 16:57:00|6376.5|6374.5|6377|6375|6377|6375|6376|6374|14
1621616230000|2021-05-21 16:57:10|6376.8|6374.8|6377.3|6375.3|6377.8|6375.8|6376.8|6374.8|13
1621616250000|2021-05-21 16:57:30|6376.8|6374.8|6377.8|6375.8|6377.8|6375.8|6376.8|6374.8|18
1621616260000|2021-05-21 16:57:40|6377.5|6375.5|6377.3|6375.3|6377.8|6375.8|6377.3|6375.3|7
1621616270000|2021-05-21 16:57:50|6377.5|6375.5|6378.3|6376.3|6378.3|6376.3|6377.3|6375.3|1
1621616280000|2021-05-21 16:58:00|6378|6376|6378|6376|6378.8|6376.8|6377.8|6375.8|3
1621616290000|2021-05-21 16:58:10|6377.8|6375.8|6378|6376|6378.3|6376.3|6377.8|6375.8|2
1621616300000|2021-05-21 16:58:20|6378.3|6376.3|6378.5|6376.5|6378.8|6376.8|6378.3|6376.3|1
1621616310000|2021-05-21 16:58:30|6378.8|6376.8|6378.8|6376.8|6379|6377|6378.8|6376.8|0
1621616320000|2021-05-21 16:58:40|6378.5|6376.5|6378.8|6376.8|6378.8|6376.8|6378.3|6376.3|1
1621616330000|2021-05-21 16:58:50|6379|6377|6379.3|6377.3|6379.8|6377.8|6379|6377|4
1621616340000|2021-05-21 16:59:00|6379.5|6377.5|6379.3|6377.3|6379.8|6377.8|6379.3|6377.3|7
1621616350000|2021-05-21 16:59:10|6379|6377|6379|6377|6379.3|6377.3|6378.8|6376.8|5
1621616360000|2021-05-21 16:59:20|6379.3|6377.3|6378.8|6376.8|6379.5|6377.5|6378.5|6376.5|2
1621616370000|2021-05-21 16:59:30|6379|6377|6379|6377|6379.3|6377.3|6378.8|6376.8|2
1621616380000|2021-05-21 16:59:40|6379.3|6377.3|6379|6377|6379.5|6377.5|6379|6377|0
1621616390000|2021-05-21 16:59:50|6378.8|6376.8|6378.5|6376.5|6378.8|6376.8|6378.3|6376.3|4
1621616400000|2021-05-21 17:00:00|6378.8|6376.8|6378.3|6376.3|6378.8|6376.8|6378.3|6376.3|0
1621616410000|2021-05-21 17:00:10|6377.8|6375.8|6378.3|6376.3|6378.5|6376.5|6377.5|6375.5|9
1621616420000|2021-05-21 17:00:20|6378.5|6376.5|6379.3|6377.3|6379.3|6377.3|6378.5|6376.5|1
1621616430000|2021-05-21 17:00:30|6379|6377|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|1
1621616440000|2021-05-21 17:00:40|6379|6377|6379|6377|6379.3|6377.3|6378.8|6376.8|0
1621616450000|2021-05-21 17:00:50|6379.3|6377.3|6378.5|6376.5|6379.3|6377.3|6378.5|6376.5|4
1621616460000|2021-05-21 17:01:00|6378.3|6376.3|6378.3|6376.3|6379|6377|6378|6376|0
1621616470000|2021-05-21 17:01:10|6378|6376|6378.8|6376.8|6378.8|6376.8|6378|6376|0
1621616480000|2021-05-21 17:01:20|6379|6377|6379.3|6377.3|6379.8|6377.8|6379|6377|3
1621616490000|2021-05-21 17:01:30|6379.5|6377.5|6380|6378|6380|6378|6379.3|6377.3|3
1621616500000|2021-05-21 17:01:40|6379.8|6377.8|6380|6378|6380.3|6378.3|6379.8|6377.8|1
1621616510000|2021-05-21 17:01:50|6379.8|6377.8|6379.3|6377.3|6380|6378|6379.3|6377.3|6
1621616520000|2021-05-21 17:02:00|6379|6377|6379.8|6377.8|6379.8|6377.8|6379|6377|1
1621616530000|2021-05-21 17:02:10|6379.5|6377.5|6379.3|6377.3|6379.5|6377.5|6379|6377|0
1621616540000|2021-05-21 17:02:20|6379|6377|6379|6377|6379.3|6377.3|6379|6377|0
1621616550000|2021-05-21 17:02:30|6379.3|6377.3|6379.3|6377.3|6379.5|6377.5|6379|6377|0
1621616560000|2021-05-21 17:02:40|6379|6377|6379.8|6377.8|6379.8|6377.8|6379|6377|0
1621616570000|2021-05-21 17:02:50|6380|6378|6379.3|6377.3|6380|6378|6379.3|6377.3|2
1621616580000|2021-05-21 17:03:00|6379|6377|6379.8|6377.8|6380|6378|6379|6377|2
1621616590000|2021-05-21 17:03:10|6380|6378|6379.5|6377.5|6380|6378|6379.3|6377.3|1
1621616600000|2021-05-21 17:03:20|6379.3|6377.3|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|1
1621616610000|2021-05-21 17:03:30|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|0
1621616620000|2021-05-21 17:03:40|6380|6378|6380|6378|6380|6378|6379.8|6377.8|1
1621616630000|2021-05-21 17:03:50|6380.3|6378.3|6379.8|6377.8|6380.3|6378.3|6379.8|6377.8|0
1621616640000|2021-05-21 17:04:00|6379.5|6377.5|6379|6377|6379.8|6377.8|6378.8|6376.8|5
1621616650000|2021-05-21 17:04:10|6379.3|6377.3|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|0
1621616660000|2021-05-21 17:04:20|6379|6377|6378.8|6376.8|6379|6377|6378.8|6376.8|0
1621616670000|2021-05-21 17:04:30|6378.5|6376.5|6379.3|6377.3|6379.3|6377.3|6378.3|6376.3|5
1621616680000|2021-05-21 17:04:40|6378.8|6376.8|6379.5|6377.5|6379.8|6377.8|6378.8|6376.8|3
1621616690000|2021-05-21 17:04:50|6379.8|6377.8|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|1
1621616700000|2021-05-21 17:05:00|6380|6378|6380.3|6378.3|6380.8|6378.8|6379.8|6377.8|31
1621616710000|2021-05-21 17:05:10|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|10
1621616720000|2021-05-21 17:05:20|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379|6377|6
1621616730000|2021-05-21 17:05:30|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379.5|6377.5|0
1621616740000|2021-05-21 17:05:40|6379.5|6377.5|6379.3|6377.3|6379.8|6377.8|6379|6377|0
1621616750000|2021-05-21 17:05:50|6379|6377|6379.3|6377.3|6379.5|6377.5|6379|6377|0
1621616760000|2021-05-21 17:06:00|6379|6377|6378.5|6376.5|6379|6377|6378.3|6376.3|0
1621616770000|2021-05-21 17:06:10|6378.3|6376.3|6379.3|6377.3|6379.3|6377.3|6378.3|6376.3|0
1621616780000|2021-05-21 17:06:20|6379|6377|6379|6377|6379.3|6377.3|6378.8|6376.8|3
1621616790000|2021-05-21 17:06:30|6379.3|6377.3|6379|6377|6379.3|6377.3|6378.8|6376.8|0
1621616800000|2021-05-21 17:06:40|6379.3|6377.3|6379.5|6377.5|6379.5|6377.5|6379|6377|1
1621616810000|2021-05-21 17:06:50|6379.8|6377.8|6379.8|6377.8|6380|6378|6379.5|6377.5|1
1621616820000|2021-05-21 17:07:00|6380|6378|6380.3|6378.3|6380.5|6378.5|6379.8|6377.8|0
1621616830000|2021-05-21 17:07:10|6380.5|6378.5|6380.8|6378.8|6380.8|6378.8|6380.3|6378.3|0
1621616840000|2021-05-21 17:07:20|6380.5|6378.5|6380.5|6378.5|6380.8|6378.8|6380.3|6378.3|0
1621616850000|2021-05-21 17:07:30|6380.8|6378.8|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|0
1621616860000|2021-05-21 17:07:40|6380.5|6378.5|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|1
1621616870000|2021-05-21 17:07:50|6380.5|6378.5|6380.3|6378.3|6380.5|6378.5|6379.8|6377.8|47
1621616880000|2021-05-21 17:08:00|6380|6378|6379.8|6377.8|6380|6378|6379.8|6377.8|8
1621616890000|2021-05-21 17:08:10|6380|6378|6379.5|6377.5|6380|6378|6379|6377|4
1621616900000|2021-05-21 17:08:20|6379.3|6377.3|6380|6378|6380.3|6378.3|6379.3|6377.3|0
1621616910000|2021-05-21 17:08:30|6380.3|6378.3|6379.8|6377.8|6380.3|6378.3|6379.8|6377.8|0
1621616920000|2021-05-21 17:08:40|6380|6378|6380|6378|6380|6378|6379.8|6377.8|1
1621616930000|2021-05-21 17:08:50|6380.3|6378.3|6380.5|6378.5|6380.5|6378.5|6380.3|6378.3|1
1621616940000|2021-05-21 17:09:00|6380.3|6378.3|6379.8|6377.8|6380.5|6378.5|6379.8|6377.8|2
1621616950000|2021-05-21 17:09:10|6380|6378|6379.5|6377.5|6380|6378|6379.3|6377.3|4
1621616960000|2021-05-21 17:09:20|6379.8|6377.8|6380|6378|6380|6378|6379.8|6377.8|2
1621616970000|2021-05-21 17:09:30|6379.8|6377.8|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|1
1621616980000|2021-05-21 17:09:40|6379.5|6377.5|6379.3|6377.3|6379.5|6377.5|6379.3|6377.3|1
1621616990000|2021-05-21 17:09:50|6379.5|6377.5|6379.3|6377.3|6379.8|6377.8|6379.3|6377.3|0
1621617000000|2021-05-21 17:10:00|6379|6377|6378|6376|6379.3|6377.3|6377.8|6375.8|30
1621617010000|2021-05-21 17:10:10|6377.8|6375.8|6377.8|6375.8|6378.3|6376.3|6377.8|6375.8|8
1621617020000|2021-05-21 17:10:20|6378|6376|6378|6376|6378.3|6376.3|6377.8|6375.8|13
1621617030000|2021-05-21 17:10:30|6377.8|6375.8|6377.8|6375.8|6378.3|6376.3|6377.8|6375.8|7
1621617040000|2021-05-21 17:10:40|6378|6376|6378.3|6376.3|6378.3|6376.3|6378|6376|0
1621617060000|2021-05-21 17:11:00|6378.8|6376.8|6379|6377|6379.3|6377.3|6378.8|6376.8|16
1621617070000|2021-05-21 17:11:10|6378.8|6376.8|6379|6377|6379.3|6377.3|6378.8|6376.8|0
1621617080000|2021-05-21 17:11:20|6379.3|6377.3|6379.5|6377.5|6379.8|6377.8|6379.3|6377.3|1
1621617090000|2021-05-21 17:11:30|6379.3|6377.3|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|0
1621617100000|2021-05-21 17:11:40|6378.5|6376.5|6378.5|6376.5|6378.5|6376.5|6378|6376|6
1621617110000|2021-05-21 17:11:50|6378.3|6376.3|6378.3|6376.3|6378.5|6376.5|6378|6376|0
1621617120000|2021-05-21 17:12:00|6378|6376|6378.3|6376.3|6378.5|6376.5|6378|6376|1
1621617130000|2021-05-21 17:12:10|6378.5|6376.5|6377.8|6375.8|6378.5|6376.5|6377.8|6375.8|0
1621617140000|2021-05-21 17:12:20|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|6377.3|6375.3|9
1621617150000|2021-05-21 17:12:30|6377.3|6375.3|6377.8|6375.8|6377.8|6375.8|6377.3|6375.3|0
1621617160000|2021-05-21 17:12:40|6377.5|6375.5|6377.3|6375.3|6377.5|6375.5|6377.3|6375.3|0
1621617170000|2021-05-21 17:12:50|6377.5|6375.5|6378|6376|6378|6376|6377.5|6375.5|2
1621617180000|2021-05-21 17:13:00|6377.8|6375.8|6377.3|6375.3|6377.8|6375.8|6377.3|6375.3|1
1621617200000|2021-05-21 17:13:20|6377|6375|6377|6375|6377.3|6375.3|6376.8|6374.8|3
1621617210000|2021-05-21 17:13:30|6377.3|6375.3|6377.5|6375.5|6377.5|6375.5|6377.3|6375.3|0
1621617220000|2021-05-21 17:13:40|6377.3|6375.3|6377.3|6375.3|6377.5|6375.5|6377.3|6375.3|0
1621617230000|2021-05-21 17:13:50|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|0
1621617240000|2021-05-21 17:14:00|6377.8|6375.8|6377.8|6375.8|6378|6376|6377.8|6375.8|1
1621617250000|2021-05-21 17:14:10|6377.5|6375.5|6377.3|6375.3|6377.5|6375.5|6377.3|6375.3|1
1621617260000|2021-05-21 17:14:20|6377|6375|6377|6375|6377|6375|6377|6375|0
1621617270000|2021-05-21 17:14:30|6376.8|6374.8|6377|6375|6377|6375|6376.3|6374.3|1
1621617280000|2021-05-21 17:14:40|6376.8|6374.8|6377|6375|6377|6375|6376.5|6374.5|0
1621617290000|2021-05-21 17:14:50|6377.3|6375.3|6377|6375|6377.3|6375.3|6377|6375|1
1621617300000|2021-05-21 17:15:00|6376.8|6374.8|6377|6375|6377.3|6375.3|6376.5|6374.5|1
1621617310000|2021-05-21 17:15:10|6377.3|6375.3|6377.8|6375.8|6378|6376|6377.3|6375.3|1
1621617320000|2021-05-21 17:15:20|6378|6376|6378.5|6376.5|6378.5|6376.5|6377.8|6375.8|0
1621617330000|2021-05-21 17:15:30|6378.3|6376.3|6378.5|6376.5|6378.8|6376.8|6378.3|6376.3|0
1621617340000|2021-05-21 17:15:40|6378.3|6376.3|6378.5|6376.5|6378.5|6376.5|6378.3|6376.3|0
1621617350000|2021-05-21 17:15:50|6378.3|6376.3|6377.8|6375.8|6378.3|6376.3|6377.8|6375.8|5
1621617360000|2021-05-21 17:16:00|6378|6376|6378.3|6376.3|6378.5|6376.5|6378|6376|1
1621617370000|2021-05-21 17:16:10|6378.5|6376.5|6378|6376|6378.5|6376.5|6378|6376|0
1621617380000|2021-05-21 17:16:20|6378.3|6376.3|6377.8|6375.8|6378.3|6376.3|6377.8|6375.8|0
1621617390000|2021-05-21 17:16:30|6378|6376|6378.3|6376.3|6378.3|6376.3|6377.8|6375.8|0
1621617400000|2021-05-21 17:16:40|6378.5|6376.5|6377.8|6375.8|6378.5|6376.5|6377.8|6375.8|5
1621617410000|2021-05-21 17:16:50|6378|6376|6378|6376|6378.3|6376.3|6378|6376|2
1621617420000|2021-05-21 17:17:00|6377.8|6375.8|6378|6376|6378.3|6376.3|6377.8|6375.8|1
1621617430000|2021-05-21 17:17:10|6377.8|6375.8|6378|6376|6378|6376|6377.8|6375.8|0
1621617440000|2021-05-21 17:17:20|6378.3|6376.3|6377.8|6375.8|6378.3|6376.3|6377.8|6375.8|0
1621617470000|2021-05-21 17:17:50|6377.3|6375.3|6377.5|6375.5|6377.5|6375.5|6377.3|6375.3|5
1621617480000|2021-05-21 17:18:00|6377.8|6375.8|6377.3|6375.3|6378.3|6376.3|6377|6375|3
1621617490000|2021-05-21 17:18:10|6377|6375|6377.3|6375.3|6377.5|6375.5|6377|6375|0
1621617500000|2021-05-21 17:18:20|6377|6375|6377.8|6375.8|6377.8|6375.8|6377|6375|1
1621617510000|2021-05-21 17:18:30|6377.5|6375.5|6377.3|6375.3|6377.5|6375.5|6377.3|6375.3|1
1621617520000|2021-05-21 17:18:40|6377.5|6375.5|6377.5|6375.5|6377.5|6375.5|6377.3|6375.3|0
1621617530000|2021-05-21 17:18:50|6377.3|6375.3|6377.3|6375.3|6377.5|6375.5|6377.3|6375.3|0
1621617540000|2021-05-21 17:19:00|6377|6375|6377|6375|6377|6375|6376.8|6374.8|6
1621617550000|2021-05-21 17:19:10|6377.3|6375.3|6377|6375|6377.3|6375.3|6377|6375|5
1621617560000|2021-05-21 17:19:20|6376.8|6374.8|6377|6375|6377.3|6375.3|6376.8|6374.8|0
1621617570000|2021-05-21 17:19:30|6377.3|6375.3|6377|6375|6377.3|6375.3|6377|6375|0
1621617580000|2021-05-21 17:19:40|6376.8|6374.8|6376.8|6374.8|6377|6375|6376.8|6374.8|0
1621617590000|2021-05-21 17:19:50|6377|6375|6377.3|6375.3|6377.5|6375.5|6377|6375|1
1621617600000|2021-05-21 17:20:00|6377.5|6375.5|6377.3|6375.3|6377.8|6375.8|6377.3|6375.3|1
1621617610000|2021-05-21 17:20:10|6377.5|6375.5|6377.5|6375.5|6377.8|6375.8|6377.3|6375.3|0
1621617620000|2021-05-21 17:20:20|6377.3|6375.3|6377.5|6375.5|6377.5|6375.5|6377.3|6375.3|0
1621617630000|2021-05-21 17:20:30|6377.8|6375.8|6377.5|6375.5|6377.8|6375.8|6377.3|6375.3|1
1621617640000|2021-05-21 17:20:40|6377.8|6375.8|6378.3|6376.3|6378.3|6376.3|6377.8|6375.8|2
1621617650000|2021-05-21 17:20:50|6378.5|6376.5|6378.3|6376.3|6378.5|6376.5|6378.3|6376.3|0
1621617660000|2021-05-21 17:21:00|6378|6376|6378.5|6376.5|6378.5|6376.5|6378|6376|2
1621617670000|2021-05-21 17:21:10|6378.8|6376.8|6378.5|6376.5|6378.8|6376.8|6378.5|6376.5|0
1621617680000|2021-05-21 17:21:20|6378.3|6376.3|6378.5|6376.5|6378.5|6376.5|6378.3|6376.3|1
1621617690000|2021-05-21 17:21:30|6378.8|6376.8|6378.3|6376.3|6378.8|6376.8|6378|6376|0
1621617700000|2021-05-21 17:21:40|6378|6376|6378|6376|6378.3|6376.3|6377.8|6375.8|1
1621617710000|2021-05-21 17:21:50|6378.3|6376.3|6378.5|6376.5|6378.5|6376.5|6378|6376|0
1621617720000|2021-05-21 17:22:00|6378.8|6376.8|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|0
1621617730000|2021-05-21 17:22:10|6379.5|6377.5|6379.3|6377.3|6379.5|6377.5|6379.3|6377.3|1
1621617740000|2021-05-21 17:22:20|6379.5|6377.5|6379.5|6377.5|6379.8|6377.8|6379.3|6377.3|1
1621617750000|2021-05-21 17:22:30|6379.8|6377.8|6380.5|6378.5|6380.8|6378.8|6379.8|6377.8|0
1621617760000|2021-05-21 17:22:40|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|6380.3|6378.3|0
1621617780000|2021-05-21 17:23:00|6380.5|6378.5|6380.3|6378.3|6380.5|6378.5|6380.3|6378.3|2
1621617790000|2021-05-21 17:23:10|6380.5|6378.5|6380.3|6378.3|6380.8|6378.8|6380.3|6378.3|1
1621617800000|2021-05-21 17:23:20|6380.5|6378.5|6380.8|6378.8|6380.8|6378.8|6380.5|6378.5|1
1621617810000|2021-05-21 17:23:30|6380.5|6378.5|6380.8|6378.8|6380.8|6378.8|6380.5|6378.5|0
1621617820000|2021-05-21 17:23:40|6380.5|6378.5|6380.3|6378.3|6380.5|6378.5|6380.3|6378.3|2
1621617830000|2021-05-21 17:23:50|6379.8|6377.8|6380.3|6378.3|6380.3|6378.3|6379.8|6377.8|2
1621617840000|2021-05-21 17:24:00|6380|6378|6379.3|6377.3|6380|6378|6379|6377|1
1621617850000|2021-05-21 17:24:10|6379.5|6377.5|6379.3|6377.3|6379.5|6377.5|6379|6377|2
1621617860000|2021-05-21 17:24:20|6379|6377|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|0
1621617870000|2021-05-21 17:24:30|6379|6377|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|0
1621617890000|2021-05-21 17:24:50|6379|6377|6379|6377|6379.3|6377.3|6378.8|6376.8|1
1621617900000|2021-05-21 17:25:00|6378.8|6376.8|6379|6377|6379.3|6377.3|6378.8|6376.8|0
1621617910000|2021-05-21 17:25:10|6378.8|6376.8|6379|6377|6379.3|6377.3|6378.8|6376.8|0
1621617920000|2021-05-21 17:25:20|6379.3|6377.3|6379|6377|6379.3|6377.3|6378.8|6376.8|4
1621617930000|2021-05-21 17:25:30|6378.8|6376.8|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|0
1621617940000|2021-05-21 17:25:40|6379|6377|6379|6377|6379|6377|6378.8|6376.8|2
1621617950000|2021-05-21 17:25:50|6378.8|6376.8|6379|6377|6379.3|6377.3|6378.8|6376.8|0
1621617960000|2021-05-21 17:26:00|6378.8|6376.8|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|0
1621617970000|2021-05-21 17:26:10|6379|6377|6378.8|6376.8|6379|6377|6378.8|6376.8|0
1621617980000|2021-05-21 17:26:20|6379|6377|6378.8|6376.8|6379|6377|6378.8|6376.8|0
1621617990000|2021-05-21 17:26:30|6379|6377|6378.8|6376.8|6379|6377|6378.8|6376.8|0
1621618000000|2021-05-21 17:26:40|6379|6377|6379|6377|6379|6377|6378.8|6376.8|0
1621618010000|2021-05-21 17:26:50|6378.8|6376.8|6379.3|6377.3|6379.3|6377.3|6378.8|6376.8|0
1621618020000|2021-05-21 17:27:00|6379|6377|6379|6377|6379|6377|6378.8|6376.8|0
1621618030000|2021-05-21 17:27:10|6378.8|6376.8|6378.8|6376.8|6379.3|6377.3|6378.8|6376.8|0
1621618060000|2021-05-21 17:27:40|6379|6377|6379|6377|6379.3|6377.3|6379|6377|0
1621618070000|2021-05-21 17:27:50|6379.3|6377.3|6379|6377|6379.3|6377.3|6378.8|6376.8|0
1621618080000|2021-05-21 17:28:00|6379.3|6377.3|6379|6377|6379.5|6377.5|6379|6377|0
1621618090000|2021-05-21 17:28:10|6379.3|6377.3|6379.3|6377.3|6379.5|6377.5|6379.3|6377.3|0
1621618100000|2021-05-21 17:28:20|6379|6377|6379.3|6377.3|6379.3|6377.3|6379|6377|1
1621618110000|2021-05-21 17:28:30|6379|6377|6378.8|6376.8|6379|6377|6378.8|6376.8|1
1621618120000|2021-05-21 17:28:40|6379|6377|6379.3|6377.3|6379.3|6377.3|6379|6377|1
1621618130000|2021-05-21 17:28:50|6379.5|6377.5|6379.8|6377.8|6379.8|6377.8|6379.3|6377.3|0
1621618140000|2021-05-21 17:29:00|6380|6378|6380.3|6378.3|6380.3|6378.3|6380|6378|0
1621618150000|2021-05-21 17:29:10|6380.5|6378.5|6380.8|6378.8|6380.8|6378.8|6380.5|6378.5|2
1621618160000|2021-05-21 17:29:20|6380.5|6378.5|6380.8|6378.8|6380.8|6378.8|6380.5|6378.5|3
1621618170000|2021-05-21 17:29:30|6381|6379|6381|6379|6381|6379|6380.8|6378.8|2
1621618180000|2021-05-21 17:29:40|6381.3|6379.3|6380.8|6378.8|6381.3|6379.3|6380.8|6378.8|3
1621618190000|2021-05-21 17:29:50|6380.5|6378.5|6380.3|6378.3|6380.5|6378.5|6380.3|6378.3|10
1621618210000|2021-05-21 17:30:10|6380.5|6378.5|6380.8|6378.8|6380.8|6378.8|6380.5|6378.5|2
1621618220000|2021-05-21 17:30:20|6381|6379|6380.3|6378.3|6381|6379|6380.3|6378.3|5
1621618230000|2021-05-21 17:30:30|6380.5|6378.5|6380.8|6378.8|6380.8|6378.8|6380.5|6378.5|1
1621618240000|2021-05-21 17:30:40|||||||||1
1621618250000|2021-05-21 17:30:50|6381.3|6379.3|6381.3|6379.3|6381.8|6379.8|6381.3|6379.3|7
1621618260000|2021-05-21 17:31:00|6381|6379|6381|6379|6381|6379|6380.8|6378.8|2
1621618270000|2021-05-21 17:31:10|6381.3|6379.3|6381.5|6379.5|6381.5|6379.5|6381.3|6379.3|0
1621618280000|2021-05-21 17:31:20|6381.8|6379.8|6382.3|6380.3|6382.3|6380.3|6381.8|6379.8|0
1621618290000|2021-05-21 17:31:30|6382|6380|6382.3|6380.3|6382.3|6380.3|6382|6380|3
1621618320000|2021-05-21 17:32:00|6381.8|6379.8|6382|6380|6382|6380|6381.8|6379.8|10
1621618330000|2021-05-21 17:32:10|6381.8|6379.8|6382|6380|6382|6380|6381.8|6379.8|0
1621618340000|2021-05-21 17:32:20|6381.8|6379.8|6382.3|6380.3|6382.3|6380.3|6381.8|6379.8|0
1621618350000|2021-05-21 17:32:30|6382.5|6380.5|6382.5|6380.5|6382.5|6380.5|6382.5|6380.5|2
1621618360000|2021-05-21 17:32:40|6382.3|6380.3|6382.3|6380.3|6382.5|6380.5|6382.3|6380.3|0
1621618370000|2021-05-21 17:32:50|6382|6380|6382.3|6380.3|6382.3|6380.3|6382|6380|3
1621618380000|2021-05-21 17:33:00|6382.5|6380.5|6382.8|6380.8|6382.8|6380.8|6382.5|6380.5|2
1621618390000|2021-05-21 17:33:10|6383|6381|6382.5|6380.5|6383.3|6381.3|6382.3|6380.3|4
1621618400000|2021-05-21 17:33:20|6382.8|6380.8|6382.8|6380.8|6382.8|6380.8|6382.3|6380.3|5
1621618420000|2021-05-21 17:33:40|||||||||4
1621618430000|2021-05-21 17:33:50|6383|6381|6383.3|6381.3|6383.3|6381.3|6383|6381|3
1621618450000|2021-05-21 17:34:10|6383|6381|6382.8|6380.8|6383|6381|6382.5|6380.5|4
1621618460000|2021-05-21 17:34:20|6382.5|6380.5|6383.5|6381.5|6383.5|6381.5|6382.5|6380.5|0
1621618470000|2021-05-21 17:34:30|6383.8|6381.8|6383.8|6381.8|6384|6382|6383.8|6381.8|2
1621618480000|2021-05-21 17:34:40|6384|6382|6384.3|6382.3|6384.3|6382.3|6384|6382|0
1621618510000|2021-05-21 17:35:10|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|8
1621618530000|2021-05-21 17:35:30|6384|6382|6384.3|6382.3|6384.3|6382.3|6384|6382|3
1621618540000|2021-05-21 17:35:40|6384|6382|6383.8|6381.8|6384|6382|6383.8|6381.8|4
1621618550000|2021-05-21 17:35:50|6384|6382|6383.8|6381.8|6384|6382|6383.8|6381.8|1
1621618570000|2021-05-21 17:36:10|6384|6382|6383.5|6381.5|6384|6382|6383.5|6381.5|0
1621618580000|2021-05-21 17:36:20|6383.3|6381.3|6383.5|6381.5|6383.8|6381.8|6383.3|6381.3|12
1621618590000|2021-05-21 17:36:30|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|0
1621618600000|2021-05-21 17:36:40|6384|6382|6384.3|6382.3|6384.3|6382.3|6384|6382|4
1621618610000|2021-05-21 17:36:50|6384|6382|6384.3|6382.3|6384.3|6382.3|6384|6382|3
1621618630000|2021-05-21 17:37:10|6384.5|6382.5|6384.8|6382.8|6384.8|6382.8|6384.5|6382.5|2
1621618640000|2021-05-21 17:37:20|6384.5|6382.5|6384.3|6382.3|6384.5|6382.5|6384.3|6382.3|4
1621618670000|2021-05-21 17:37:50|6384.5|6382.5|6384.8|6382.8|6384.8|6382.8|6384.5|6382.5|0
1621618680000|2021-05-21 17:38:00|||||||||1
1621618690000|2021-05-21 17:38:10|6385|6383|6385.3|6383.3|6385.3|6383.3|6385|6383|2
1621618700000|2021-05-21 17:38:20|6385.5|6383.5|6385.3|6383.3|6385.5|6383.5|6385.3|6383.3|3
1621618710000|2021-05-21 17:38:30|6384.8|6382.8|6384.8|6382.8|6384.8|6382.8|6384.8|6382.8|4
1621618720000|2021-05-21 17:38:40|6384.3|6382.3|6384.3|6382.3|6384.3|6382.3|6384.3|6382.3|2
1621618730000|2021-05-21 17:38:50|6384.5|6382.5|6384.8|6382.8|6384.8|6382.8|6384.5|6382.5|3
1621618740000|2021-05-21 17:39:00|6385|6383|6385.3|6383.3|6385.3|6383.3|6384.8|6382.8|1
1621618750000|2021-05-21 17:39:10|6384.8|6382.8|6384.8|6382.8|6385|6383|6384.8|6382.8|5
1621618760000|2021-05-21 17:39:20|6384.5|6382.5|6384.3|6382.3|6384.5|6382.5|6384.3|6382.3|1
1621618770000|2021-05-21 17:39:30|6384.5|6382.5|6384.8|6382.8|6384.8|6382.8|6384.5|6382.5|0
1621618800000|2021-05-21 17:40:00|6384.3|6382.3|6384.8|6382.8|6384.8|6382.8|6384.3|6382.3|6
1621618820000|2021-05-21 17:40:20|6384.5|6382.5|6384.3|6382.3|6384.5|6382.5|6384.3|6382.3|5
1621618830000|2021-05-21 17:40:30|6384.5|6382.5|6384.3|6382.3|6384.5|6382.5|6384.3|6382.3|2
1621618840000|2021-05-21 17:40:40|6384.5|6382.5|6384.3|6382.3|6384.8|6382.8|6384.3|6382.3|2
1621618870000|2021-05-21 17:41:10|6384|6382|6384|6382|6384|6382|6384|6382|1
1621618880000|2021-05-21 17:41:20|6384.3|6382.3|6384.3|6382.3|6384.3|6382.3|6384.3|6382.3|0
1621618890000|2021-05-21 17:41:30|6384|6382|6383.8|6381.8|6384|6382|6383.8|6381.8|1
1621618900000|2021-05-21 17:41:40|6383.5|6381.5|6383.8|6381.8|6383.8|6381.8|6383.5|6381.5|0
1621618910000|2021-05-21 17:41:50|6384|6382|6383.8|6381.8|6384.3|6382.3|6383.8|6381.8|1
1621618920000|2021-05-21 17:42:00|6384|6382|6383|6381|6384.3|6382.3|6382.8|6380.8|12
1621618930000|2021-05-21 17:42:10|6382.8|6380.8|6382.8|6380.8|6382.8|6380.8|6382.5|6380.5|0
1621618940000|2021-05-21 17:42:20|6382.5|6380.5|6382.8|6380.8|6382.8|6380.8|6382.5|6380.5|0
1621618960000|2021-05-21 17:42:40|6382.5|6380.5|6382.5|6380.5|6382.8|6380.8|6382.5|6380.5|2
1621618970000|2021-05-21 17:42:50|6382.8|6380.8|6382.3|6380.3|6382.8|6380.8|6382.3|6380.3|0
1621618980000|2021-05-21 17:43:00|6382.5|6380.5|6382.5|6380.5|6382.8|6380.8|6382.5|6380.5|3
1621618990000|2021-05-21 17:43:10|6382.8|6380.8|6382.5|6380.5|6382.8|6380.8|6382.5|6380.5|1
1621619000000|2021-05-21 17:43:20|6383.3|6381.3|6382.3|6380.3|6383.3|6381.3|6382.3|6380.3|21
1621619010000|2021-05-21 17:43:30|||||||||1
1621619030000|2021-05-21 17:43:50|6382|6380|6382.3|6380.3|6382.3|6380.3|6381.8|6379.8|4
1621619040000|2021-05-21 17:44:00|6382.5|6380.5|6383|6381|6383.3|6381.3|6382.5|6380.5|2
1621619050000|2021-05-21 17:44:10|6382.8|6380.8|6382.8|6380.8|6383|6381|6382.8|6380.8|0
1621619060000|2021-05-21 17:44:20|6383|6381|6383|6381|6383.3|6381.3|6382.8|6380.8|2
1621619070000|2021-05-21 17:44:30|6383.3|6381.3|6383.3|6381.3|6383.3|6381.3|6383|6381|0
1621619080000|2021-05-21 17:44:40|||||||||1
1621619090000|2021-05-21 17:44:50|6383|6381|6383|6381|6383|6381|6382.8|6380.8|1
1621619100000|2021-05-21 17:45:00|6383.3|6381.3|6383|6381|6383.3|6381.3|6383|6381|1
1621619110000|2021-05-21 17:45:10|6383.3|6381.3|6382.8|6380.8|6383.3|6381.3|6382.5|6380.5|3
1621619120000|2021-05-21 17:45:20|6383|6381|6382.5|6380.5|6383|6381|6382.5|6380.5|0
1621619130000|2021-05-21 17:45:30|6382.3|6380.3|6382.5|6380.5|6382.8|6380.8|6382.3|6380.3|0
1621619140000|2021-05-21 17:45:40|6382.3|6380.3|6382.5|6380.5|6382.5|6380.5|6382.3|6380.3|2
1621619150000|2021-05-21 17:45:50|6382.3|6380.3|6382.5|6380.5|6382.5|6380.5|6382.3|6380.3|2
1621619160000|2021-05-21 17:46:00|6382.3|6380.3|6382.5|6380.5|6382.5|6380.5|6382.3|6380.3|0
1621619180000|2021-05-21 17:46:20|6382.3|6380.3|6383|6381|6383|6381|6382.3|6380.3|0
1621619190000|2021-05-21 17:46:30|6382.8|6380.8|6383|6381|6383|6381|6382.8|6380.8|0
1621619200000|2021-05-21 17:46:40|6382.8|6380.8|6383.3|6381.3|6383.3|6381.3|6382.8|6380.8|0
1621619210000|2021-05-21 17:46:50|6383|6381|6382.8|6380.8|6383|6381|6382.8|6380.8|5
1621619220000|2021-05-21 17:47:00|6383|6381|6383.3|6381.3|6383.5|6381.5|6383|6381|1
1621619230000|2021-05-21 17:47:10|6383.5|6381.5|6383.5|6381.5|6383.5|6381.5|6383.5|6381.5|0
1621619240000|2021-05-21 17:47:20|6383.3|6381.3|6383.3|6381.3|6383.5|6381.5|6383.3|6381.3|0
1621619250000|2021-05-21 17:47:30|6383.5|6381.5|6383.5|6381.5|6383.5|6381.5|6383.3|6381.3|2
1621619260000|2021-05-21 17:47:40|6383.3|6381.3|6383.5|6381.5|6383.8|6381.8|6383.3|6381.3|1
1621619270000|2021-05-21 17:47:50|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|6383.3|6381.3|0
1621619280000|2021-05-21 17:48:00|6383.5|6381.5|6383.3|6381.3|6383.5|6381.5|6383.3|6381.3|0
1621619290000|2021-05-21 17:48:10|6383.5|6381.5|6383.3|6381.3|6383.5|6381.5|6383.3|6381.3|0
1621619300000|2021-05-21 17:48:20|6383.5|6381.5|6383.3|6381.3|6383.5|6381.5|6383.3|6381.3|0
1621619320000|2021-05-21 17:48:40|6383|6381|6382.8|6380.8|6383|6381|6382.8|6380.8|3
1621619330000|2021-05-21 17:48:50|6383|6381|6382.8|6380.8|6383|6381|6382.8|6380.8|1
1621619360000|2021-05-21 17:49:20|6383|6381|6384|6382|6384|6382|6383|6381|1
1621619370000|2021-05-21 17:49:30|6384.3|6382.3|6384.3|6382.3|6384.3|6382.3|6384.3|6382.3|0
1621619390000|2021-05-21 17:49:50|6384.5|6382.5|6384.3|6382.3|6384.8|6382.8|6384.3|6382.3|2
1621619400000|2021-05-21 17:50:00|6384.5|6382.5|6384.3|6382.3|6384.5|6382.5|6384.3|6382.3|6
1621619420000|2021-05-21 17:50:20|6384|6382|6383.8|6381.8|6384|6382|6383.8|6381.8|1
1621619430000|2021-05-21 17:50:30|6384|6382|6384.3|6382.3|6384.5|6382.5|6384|6382|1
1621619440000|2021-05-21 17:50:40|6384.5|6382.5|6384.3|6382.3|6384.8|6382.8|6384.3|6382.3|0
1621619450000|2021-05-21 17:50:50|6384.5|6382.5|6384.3|6382.3|6384.8|6382.8|6384.3|6382.3|5
1621619460000|2021-05-21 17:51:00|6384.5|6382.5|6384.3|6382.3|6384.5|6382.5|6384.3|6382.3|2
1621619470000|2021-05-21 17:51:10|6384.5|6382.5|6384.3|6382.3|6384.8|6382.8|6384.3|6382.3|1
1621619480000|2021-05-21 17:51:20|6384|6382|6383.8|6381.8|6384|6382|6383.8|6381.8|0
1621619490000|2021-05-21 17:51:30|6383.5|6381.5|6383.8|6381.8|6383.8|6381.8|6383.5|6381.5|4
1621619500000|2021-05-21 17:51:40|6383.5|6381.5|6383.8|6381.8|6384|6382|6383.3|6381.3|3
1621619530000|2021-05-21 17:52:10|6383.5|6381.5|6383.8|6381.8|6383.8|6381.8|6383.5|6381.5|2
1621619540000|2021-05-21 17:52:20|6384|6382|6384.3|6382.3|6384.3|6382.3|6383.8|6381.8|1
1621619550000|2021-05-21 17:52:30|6384|6382|6383.5|6381.5|6384.3|6382.3|6383.5|6381.5|0
1621619560000|2021-05-21 17:52:40|6383.8|6381.8|6383.3|6381.3|6383.8|6381.8|6383|6381|0
1621619570000|2021-05-21 17:52:50|6383.5|6381.5|6383.8|6381.8|6383.8|6381.8|6383.5|6381.5|1
1621619580000|2021-05-21 17:53:00|6384|6382|6384.3|6382.3|6384.3|6382.3|6384|6382|0
1621619610000|2021-05-21 17:53:30|6384|6382|6384.3|6382.3|6384.3|6382.3|6383.8|6381.8|3
1621619620000|2021-05-21 17:53:40|6384|6382|6384.3|6382.3|6384.3|6382.3|6384|6382|1
1621619630000|2021-05-21 17:53:50|6383.8|6381.8|6384.3|6382.3|6384.3|6382.3|6383.8|6381.8|2
1621619640000|2021-05-21 17:54:00|6384|6382|6384.3|6382.3|6384.3|6382.3|6383.8|6381.8|1
1621619660000|2021-05-21 17:54:20|6384.5|6382.5|6384.3|6382.3|6384.8|6382.8|6384.3|6382.3|2
1621619680000|2021-05-21 17:54:40|6384|6382|6384.3|6382.3|6384.3|6382.3|6383.8|6381.8|1
1621619690000|2021-05-21 17:54:50|6384|6382|6384|6382|6384|6382|6383.8|6381.8|0
1621619700000|2021-05-21 17:55:00|6383.8|6381.8|6384.3|6382.3|6384.3|6382.3|6383.8|6381.8|1
1621619710000|2021-05-21 17:55:10|6384.5|6382.5|6384.3|6382.3|6384.5|6382.5|6384.3|6382.3|1
1621619720000|2021-05-21 17:55:20|6384|6382|6383.5|6381.5|6384.3|6382.3|6383.5|6381.5|1
1621619730000|2021-05-21 17:55:30|6383.3|6381.3|6383.3|6381.3|6383.3|6381.3|6383.3|6381.3|0
1621619740000|2021-05-21 17:55:40|6383.5|6381.5|6384|6382|6384|6382|6383.5|6381.5|5
1621619750000|2021-05-21 17:55:50|6383.8|6381.8|6383.8|6381.8|6384|6382|6383.5|6381.5|0
1621619760000|2021-05-21 17:56:00|6384|6382|6384.8|6382.8|6384.8|6382.8|6384|6382|0
1621619770000|2021-05-21 17:56:10|6384.5|6382.5|6384.5|6382.5|6384.8|6382.8|6384.5|6382.5|0
1621619780000|2021-05-21 17:56:20|6384.3|6382.3|6384.3|6382.3|6384.5|6382.5|6384|6382|0
1621619790000|2021-05-21 17:56:30|6384|6382|6384|6382|6384.3|6382.3|6383.8|6381.8|3
1621619800000|2021-05-21 17:56:40|6383.8|6381.8|6384.3|6382.3|6384.3|6382.3|6383.8|6381.8|2
1621619810000|2021-05-21 17:56:50|6384|6382|6383.8|6381.8|6384.3|6382.3|6383.8|6381.8|0
1621619820000|2021-05-21 17:57:00|6383.5|6381.5|6383.8|6381.8|6383.8|6381.8|6383.5|6381.5|1
1621619830000|2021-05-21 17:57:10|6383.5|6381.5|6383.5|6381.5|6383.5|6381.5|6383.5|6381.5|3
1621619840000|2021-05-21 17:57:20|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|0
1621619860000|2021-05-21 17:57:40|6383.5|6381.5|6383.8|6381.8|6383.8|6381.8|6383.5|6381.5|1
1621619870000|2021-05-21 17:57:50|6383.5|6381.5|6383.3|6381.3|6383.5|6381.5|6383.3|6381.3|0
1621619900000|2021-05-21 17:58:20|6383|6381|6382.8|6380.8|6383|6381|6382.8|6380.8|1
1621619920000|2021-05-21 17:58:40|6383|6381|6382.8|6380.8|6383.3|6381.3|6382.8|6380.8|5
1621619940000|2021-05-21 17:59:00|6383|6381|6383.3|6381.3|6383.3|6381.3|6383|6381|1
1621619950000|2021-05-21 17:59:10|6383.5|6381.5|6383.3|6381.3|6383.5|6381.5|6383.3|6381.3|0
1621619960000|2021-05-21 17:59:20|6383.5|6381.5|6383.5|6381.5|6383.8|6381.8|6383.5|6381.5|4
1621619970000|2021-05-21 17:59:30|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|6383.8|6381.8|1
1621619980000|2021-05-21 17:59:40|6383.5|6381.5|6383.3|6381.3|6383.5|6381.5|6383.3|6381.3|2
1621619990000|2021-05-21 17:59:50|6383.5|6381.5|6384.3|6382.3|6384.3|6382.3|6383.5|6381.5|10
1621620000000|2021-05-21 18:00:00|6384.5|6382.5|6384.8|6382.8|6384.8|6382.8|6384.3|6382.3|1
1621620010000|2021-05-21 18:00:10|||||||||2
1621620020000|2021-05-21 18:00:20|6384.3|6382.3|6383.8|6381.8|6384.3|6382.3|6383.3|6381.3|5
1621620030000|2021-05-21 18:00:30|6384|6382|6384|6382|6384|6382|6384|6382|0
1621620040000|2021-05-21 18:00:40|6383.8|6381.8|6383.8|6381.8|6384|6382|6383.8|6381.8|0
1621620050000|2021-05-21 18:00:50|6384|6382|6383.8|6381.8|6384|6382|6383.8|6381.8|0
1621620060000|2021-05-21 18:01:00|6383.5|6381.5|6384|6382|6384.3|6382.3|6383.5|6381.5|3
1621620070000|2021-05-21 18:01:10|6383.8|6381.8|6384.3|6382.3|6384.3|6382.3|6383.8|6381.8|0
1621620080000|2021-05-21 18:01:20|6384|6382|6384.3|6382.3|6384.3|6382.3|6384|6382|1
1621620090000|2021-05-21 18:01:30|6384.5|6382.5|6384|6382|6384.5|6382.5|6384|6382|0
1621620100000|2021-05-21 18:01:40|6384.3|6382.3|6384.3|6382.3|6384.3|6382.3|6384|6382|0
1621620110000|2021-05-21 18:01:50|6384|6382|6384.3|6382.3|6384.3|6382.3|6384|6382|0
1621620120000|2021-05-21 18:02:00|6384|6382|6383.8|6381.8|6384.3|6382.3|6383.8|6381.8|0
1621620130000|2021-05-21 18:02:10|6384|6382|6384.3|6382.3|6384.3|6382.3|6384|6382|2
1621620150000|2021-05-21 18:02:30|6384.5|6382.5|6384.8|6382.8|6384.8|6382.8|6384.5|6382.5|1
1621620160000|2021-05-21 18:02:40|6384.5|6382.5|6384.5|6382.5|6384.5|6382.5|6384.5|6382.5|0
1621620170000|2021-05-21 18:02:50|6384.3|6382.3|6384.8|6382.8|6384.8|6382.8|6384.3|6382.3|0
1621620180000|2021-05-21 18:03:00|6385|6383|6384.5|6382.5|6385|6383|6384.3|6382.3|3
1621620200000|2021-05-21 18:03:20|6384.8|6382.8|6384.3|6382.3|6384.8|6382.8|6384.3|6382.3|0
1621620210000|2021-05-21 18:03:30|6384|6382|6384.3|6382.3|6384.3|6382.3|6384|6382|0
1621620220000|2021-05-21 18:03:40|6384.5|6382.5|6384.5|6382.5|6384.8|6382.8|6384.3|6382.3|2
1621620230000|2021-05-21 18:03:50|6384.8|6382.8|6384.3|6382.3|6384.8|6382.8|6384.3|6382.3|0
1621620240000|2021-05-21 18:04:00|6384|6382|6382.8|6380.8|6384.3|6382.3|6382.8|6380.8|13
1621620250000|2021-05-21 18:04:10|6382.5|6380.5|6382.5|6380.5|6383.3|6381.3|6382.5|6380.5|8
1621620260000|2021-05-21 18:04:20|6382.8|6380.8|6382.3|6380.3|6382.8|6380.8|6382.3|6380.3|0
1621620270000|2021-05-21 18:04:30|6382.5|6380.5|6382.5|6380.5|6382.8|6380.8|6382.3|6380.3|0
1621620280000|2021-05-21 18:04:40|6382.8|6380.8|6383.8|6381.8|6383.8|6381.8|6382.8|6380.8|8
1621620290000|2021-05-21 18:04:50|6384|6382|6384.3|6382.3|6384.5|6382.5|6384|6382|1
1621620300000|2021-05-21 18:05:00|6384.5|6382.5|6384.3|6382.3|6384.8|6382.8|6384.3|6382.3|3
1621620310000|2021-05-21 18:05:10|6384.5|6382.5|6384.8|6382.8|6384.8|6382.8|6384.5|6382.5|2
1621620320000|2021-05-21 18:05:20|6384.3|6382.3|6384.8|6382.8|6384.8|6382.8|6384.3|6382.3|7
1621620330000|2021-05-21 18:05:30|6385|6383|6385.3|6383.3|6385.3|6383.3|6385|6383|3
1621620340000|2021-05-21 18:05:40|6385.5|6383.5|6384.8|6382.8|6385.5|6383.5|6384.8|6382.8|3
1621620350000|2021-05-21 18:05:50|6385|6383|6385.3|6383.3|6385.3|6383.3|6385|6383|2
1621620360000|2021-05-21 18:06:00|6385|6383|6384.8|6382.8|6385|6383|6384.3|6382.3|5
1621620370000|2021-05-21 18:06:10|6384.5|6382.5|6384.5|6382.5|6384.5|6382.5|6383.8|6381.8|8
1621620380000|2021-05-21 18:06:20|6384.8|6382.8|6384.8|6382.8|6384.8|6382.8|6384.8|6382.8|0
1621620410000|2021-05-21 18:06:50|6385|6383|6385.3|6383.3|6385.3|6383.3|6385|6383|0
1621620420000|2021-05-21 18:07:00|6385.5|6383.5|6385.8|6383.8|6385.8|6383.8|6385.5|6383.5|1
1621620430000|2021-05-21 18:07:10|6386|6384|6385.3|6383.3|6386.3|6384.3|6385.3|6383.3|19
1621620440000|2021-05-21 18:07:20|6385|6383|6386.3|6384.3|6386.3|6384.3|6385|6383|0
1621620450000|2021-05-21 18:07:30|6386|6384|6386.3|6384.3|6386.3|6384.3|6385.8|6383.8|3
1621620470000|2021-05-21 18:07:50|6386.5|6384.5|6387.3|6385.3|6387.3|6385.3|6386.5|6384.5|3
1621620480000|2021-05-21 18:08:00|||||||||1
1621620490000|2021-05-21 18:08:10|6387.5|6385.5|6388.3|6386.3|6388.3|6386.3|6387.5|6385.5|2
1621620500000|2021-05-21 18:08:20|6388.5|6386.5|6388|6386|6388.5|6386.5|6388|6386|3
1621620510000|2021-05-21 18:08:30|6388.3|6386.3|6388.3|6386.3|6388.3|6386.3|6387.8|6385.8|3
1621620520000|2021-05-21 18:08:40|6388|6386|6388.3|6386.3|6388.3|6386.3|6388|6386|0
1621620530000|2021-05-21 18:08:50|6388|6386|6388.3|6386.3|6388.3|6386.3|6387.8|6385.8|7
1621620540000|2021-05-21 18:09:00|6388|6386|6388|6386|6388|6386|6387.8|6385.8|3
1621620550000|2021-05-21 18:09:10|6388.3|6386.3|6388.3|6386.3|6388.3|6386.3|6388.3|6386.3|0
1621620600000|2021-05-21 18:10:00|6387.8|6385.8|6388|6386|6388|6386|6387.5|6385.5|3
1621620610000|2021-05-21 18:10:10|6387.8|6385.8|6387.8|6385.8|6388|6386|6387.8|6385.8|0
1621620620000|2021-05-21 18:10:20|6387.3|6385.3|6387.8|6385.8|6387.8|6385.8|6387.3|6385.3|3
1621620630000|2021-05-21 18:10:30|6387.5|6385.5|6387.8|6385.8|6387.8|6385.8|6387.5|6385.5|3
1621620650000|2021-05-21 18:10:50|6388|6386|6388.3|6386.3|6388.3|6386.3|6388|6386|3
1621620660000|2021-05-21 18:11:00|6388.5|6386.5|6389.3|6387.3|6389.3|6387.3|6388.5|6386.5|8
1621620680000|2021-05-21 18:11:20|6389|6387|6388.8|6386.8|6389|6387|6388.8|6386.8|5
1621620690000|2021-05-21 18:11:30|6389|6387|6389.3|6387.3|6389.3|6387.3|6389|6387|1
1621620710000|2021-05-21 18:11:50|6389.5|6387.5|6389.8|6387.8|6389.8|6387.8|6389.5|6387.5|2
1621620720000|2021-05-21 18:12:00|6389.5|6387.5|6389|6387|6389.5|6387.5|6389|6387|1
1621620730000|2021-05-21 18:12:10|6388.8|6386.8|6388.8|6386.8|6388.8|6386.8|6388.8|6386.8|0
1621620740000|2021-05-21 18:12:20|6389|6387|6389.5|6387.5|6389.5|6387.5|6389|6387|3
1621620750000|2021-05-21 18:12:30|6389.8|6387.8|6389.5|6387.5|6389.8|6387.8|6389.5|6387.5|3
1621620760000|2021-05-21 18:12:40|6389.8|6387.8|6389.8|6387.8|6389.8|6387.8|6389.8|6387.8|0
1621620780000|2021-05-21 18:13:00|6390|6388|6389.8|6387.8|6390.3|6388.3|6389.8|6387.8|8
1621620790000|2021-05-21 18:13:10|6389.3|6387.3|6389.5|6387.5|6389.5|6387.5|6389.3|6387.3|7
1621620800000|2021-05-21 18:13:20|6389.3|6387.3|6389.5|6387.5|6389.5|6387.5|6389.3|6387.3|0
1621620810000|2021-05-21 18:13:30|6389.8|6387.8|6390.8|6388.8|6390.8|6388.8|6389.8|6387.8|11
1621620820000|2021-05-21 18:13:40|6390.5|6388.5|6390|6388|6390.5|6388.5|6389.8|6387.8|3
1621620830000|2021-05-21 18:13:50|6390.3|6388.3|6390.3|6388.3|6390.3|6388.3|6390.3|6388.3|0
1621620840000|2021-05-21 18:14:00|6390|6388|6390.3|6388.3|6390.3|6388.3|6390|6388|0
1621620860000|2021-05-21 18:14:20|6390|6388|6390|6388|6390|6388|6390|6388|0
1621620870000|2021-05-21 18:14:30|6389.8|6387.8|6389.8|6387.8|6389.8|6387.8|6389.8|6387.8|0
1621620880000|2021-05-21 18:14:40|6390.3|6388.3|6390.3|6388.3|6390.3|6388.3|6390|6388|12
1621620900000|2021-05-21 18:15:00|6390|6388|6390.3|6388.3|6390.3|6388.3|6390|6388|0
1621620910000|2021-05-21 18:15:10|6390|6388|6390|6388|6390.3|6388.3|6389.8|6387.8|0
1621620920000|2021-05-21 18:15:20|6389.8|6387.8|6390|6388|6390.3|6388.3|6389.8|6387.8|5
1621620930000|2021-05-21 18:15:30|6389.8|6387.8|6389.8|6387.8|6390|6388|6389.3|6387.3|2
1621620940000|2021-05-21 18:15:40|6390|6388|6389.8|6387.8|6390.5|6388.5|6389.8|6387.8|1
1621620950000|2021-05-21 18:15:50|6390|6388|6390.3|6388.3|6390.3|6388.3|6389.8|6387.8|0
1621620960000|2021-05-21 18:16:00|6390.5|6388.5|6390|6388|6390.5|6388.5|6389.8|6387.8|0
1621620970000|2021-05-21 18:16:10|6389.8|6387.8|6390|6388|6390|6388|6389.8|6387.8|0
1621620980000|2021-05-21 18:16:20|6389.8|6387.8|6390|6388|6390.3|6388.3|6389.8|6387.8|0
1621620990000|2021-05-21 18:16:30|6390.3|6388.3|6390|6388|6390.3|6388.3|6390|6388|0
1621621000000|2021-05-21 18:16:40|6390.3|6388.3|6390.8|6388.8|6390.8|6388.8|6390.3|6388.3|2
1621621010000|2021-05-21 18:16:50|6390.5|6388.5|6390.5|6388.5|6390.5|6388.5|6390.3|6388.3|0
1621621020000|2021-05-21 18:17:00|6390.3|6388.3|6390.8|6388.8|6390.8|6388.8|6390.3|6388.3|0
1621621030000|2021-05-21 18:17:10|6390.5|6388.5|6390.5|6388.5|6390.8|6388.8|6390.3|6388.3|9
1621621040000|2021-05-21 18:17:20|6390.3|6388.3|6390.3|6388.3|6390.3|6388.3|6390.3|6388.3|0
1621621060000|2021-05-21 18:17:40|6390|6388|6389.8|6387.8|6390|6388|6389.8|6387.8|1
1621621070000|2021-05-21 18:17:50|6389.5|6387.5|6389.8|6387.8|6389.8|6387.8|6389.5|6387.5|0
1621621080000|2021-05-21 18:18:00|6389.5|6387.5|6389.3|6387.3|6389.8|6387.8|6389.3|6387.3|2
1621621090000|2021-05-21 18:18:10|6389|6387|6388.8|6386.8|6389.3|6387.3|6388.8|6386.8|3
1621621110000|2021-05-21 18:18:30|6388.3|6386.3|6388.8|6386.8|6388.8|6386.8|6388.3|6386.3|17
1621621120000|2021-05-21 18:18:40|6388.5|6386.5|6388.8|6386.8|6388.8|6386.8|6388.3|6386.3|3
1621621130000|2021-05-21 18:18:50|||||||||1
1621621150000|2021-05-21 18:19:10|6389|6387|6388.8|6386.8|6389.3|6387.3|6388.8|6386.8|4
1621621160000|2021-05-21 18:19:20|6388.5|6386.5|6388.8|6386.8|6388.8|6386.8|6388.5|6386.5|0
1621621200000|2021-05-21 18:20:00|6388.5|6386.5|6387.8|6385.8|6388.5|6386.5|6387.8|6385.8|2
1621621210000|2021-05-21 18:20:10|||||||||1
1621621230000|2021-05-21 18:20:30|6387.3|6385.3|6387.3|6385.3|6387.3|6385.3|6387.3|6385.3|4
1621621240000|2021-05-21 18:20:40|6387|6385|6386.8|6384.8|6387.3|6385.3|6386.8|6384.8|1
1621621250000|2021-05-21 18:20:50|6387.3|6385.3|6387.8|6385.8|6387.8|6385.8|6387.3|6385.3|7
1621621260000|2021-05-21 18:21:00|6387.5|6385.5|6387.3|6385.3|6387.8|6385.8|6387.3|6385.3|2
1621621280000|2021-05-21 18:21:20|6387.5|6385.5|6387.5|6385.5|6387.5|6385.5|6387|6385|12
1621621290000|2021-05-21 18:21:30|6387.8|6385.8|6387.3|6385.3|6387.8|6385.8|6387.3|6385.3|0
1621621300000|2021-05-21 18:21:40|6387|6385|6387.5|6385.5|6387.5|6385.5|6387|6385|1
1621621310000|2021-05-21 18:21:50|6387.8|6385.8|6387.3|6385.3|6387.8|6385.8|6387.3|6385.3|0
1621621320000|2021-05-21 18:22:00|6387|6385|6386.8|6384.8|6387|6385|6386.5|6384.5|0
1621621340000|2021-05-21 18:22:20|6387|6385|6387.3|6385.3|6387.3|6385.3|6387|6385|1
1621621350000|2021-05-21 18:22:30|6387|6385|6386.8|6384.8|6387.3|6385.3|6386.8|6384.8|1
1621621360000|2021-05-21 18:22:40|6386.5|6384.5|6386.3|6384.3|6387|6385|6386.3|6384.3|2
1621621370000|2021-05-21 18:22:50|6386.5|6384.5|6386.8|6384.8|6386.8|6384.8|6386.5|6384.5|1
1621621390000|2021-05-21 18:23:10|6387|6385|6387.8|6385.8|6387.8|6385.8|6387|6385|3
1621621400000|2021-05-21 18:23:20|6387.5|6385.5|6387.8|6385.8|6387.8|6385.8|6387.3|6385.3|2
1621621410000|2021-05-21 18:23:30|6388|6386|6388|6386|6388.3|6386.3|6387.8|6385.8|0
1621621420000|2021-05-21 18:23:40|6387.8|6385.8|6387.8|6385.8|6387.8|6385.8|6387.8|6385.8|0
1621621430000|2021-05-21 18:23:50|6387.3|6385.3|6387.3|6385.3|6387.3|6385.3|6387.3|6385.3|7
1621621440000|2021-05-21 18:24:00|6387.5|6385.5|6387.8|6385.8|6388.3|6386.3|6387.5|6385.5|7
1621621450000|2021-05-21 18:24:10|6387.5|6385.5|6387.8|6385.8|6387.8|6385.8|6387.5|6385.5|1
1621621460000|2021-05-21 18:24:20|6387.5|6385.5|6387.8|6385.8|6387.8|6385.8|6387.5|6385.5|0
1621621470000|2021-05-21 18:24:30|6387.5|6385.5|6387.3|6385.3|6387.5|6385.5|6387.3|6385.3|1
1621621480000|2021-05-21 18:24:40|6387.5|6385.5|6387.5|6385.5|6387.8|6385.8|6387.5|6385.5|6
1621621490000|2021-05-21 18:24:50|6387.8|6385.8|6387.5|6385.5|6387.8|6385.8|6387.3|6385.3|1
1621621500000|2021-05-21 18:25:00|6387.8|6385.8|6388.5|6386.5|6388.5|6386.5|6387.5|6385.5|3
1621621510000|2021-05-21 18:25:10|6388.3|6386.3|6387.8|6385.8|6388.3|6386.3|6387.8|6385.8|0
1621621520000|2021-05-21 18:25:20|6387.5|6385.5|6387.3|6385.3|6388|6386|6387.3|6385.3|1
1621621550000|2021-05-21 18:25:50|6386.8|6384.8|6387.3|6385.3|6387.3|6385.3|6386.8|6384.8|2
1621621560000|2021-05-21 18:26:00|6387|6385|6387.5|6385.5|6387.5|6385.5|6386.8|6384.8|1
1621621570000|2021-05-21 18:26:10|6387.3|6385.3|6387.3|6385.3|6387.5|6385.5|6387.3|6385.3|0
1621621580000|2021-05-21 18:26:20|6387|6385|6386.8|6384.8|6387|6385|6386.8|6384.8|1
1621621590000|2021-05-21 18:26:30|6387|6385|6386.8|6384.8|6387|6385|6386.8|6384.8|0
1621621600000|2021-05-21 18:26:40|6387|6385|6387|6385|6387.3|6385.3|6386.8|6384.8|1
1621621610000|2021-05-21 18:26:50|6387.3|6385.3|6387.3|6385.3|6387.3|6385.3|6387|6385|0
1621621620000|2021-05-21 18:27:00|6387|6385|6387|6385|6387|6385|6386.8|6384.8|1
1621621630000|2021-05-21 18:27:10|6386.8|6384.8|6386.8|6384.8|6387|6385|6386.8|6384.8|0
1621621660000|2021-05-21 18:27:40|6387.3|6385.3|6387.3|6385.3|6387.3|6385.3|6387.3|6385.3|2
1621621670000|2021-05-21 18:27:50|6387|6385|6386.5|6384.5|6387.3|6385.3|6386.5|6384.5|6
1621621680000|2021-05-21 18:28:00|6386.8|6384.8|6385.3|6383.3|6386.8|6384.8|6385.3|6383.3|13
1621621690000|2021-05-21 18:28:10|6385|6383|6385.8|6383.8|6385.8|6383.8|6384.8|6382.8|2
1621621710000|2021-05-21 18:28:30|6385.5|6383.5|6385.8|6383.8|6385.8|6383.8|6385.3|6383.3|2
1621621720000|2021-05-21 18:28:40|6386|6384|6386|6384|6386.3|6384.3|6385.8|6383.8|1
1621621730000|2021-05-21 18:28:50|6385.8|6383.8|6385.8|6383.8|6385.8|6383.8|6385.5|6383.5|0
1621621740000|2021-05-21 18:29:00|6385.5|6383.5|6385.5|6383.5|6385.5|6383.5|6385.5|6383.5|0
1621621750000|2021-05-21 18:29:10|6385.3|6383.3|6385.8|6383.8|6385.8|6383.8|6385.3|6383.3|1
1621621760000|2021-05-21 18:29:20|6385.5|6383.5|6385.8|6383.8|6385.8|6383.8|6385.5|6383.5|0
1621621770000|2021-05-21 18:29:30|6385.5|6383.5|6385.8|6383.8|6385.8|6383.8|6385.5|6383.5|0
1621621780000|2021-05-21 18:29:40|6385.5|6383.5|6386|6384|6386.3|6384.3|6385.5|6383.5|1
1621621790000|2021-05-21 18:29:50|6385.8|6383.8|6386|6384|6386|6384|6385.8|6383.8|0
1621621800000|2021-05-21 18:30:00|6385.8|6383.8|6386|6384|6386.3|6384.3|6385.8|6383.8|2
1621621810000|2021-05-21 18:30:10|6386.3|6384.3|6386|6384|6386.3|6384.3|6386|6384|1
1621621820000|2021-05-21 18:30:20|6385.8|6383.8|6387|6385|6387|6385|6385.8|6383.8|1
1621621830000|2021-05-21 18:30:30|6386.8|6384.8|6387.8|6385.8|6387.8|6385.8|6386.8|6384.8|2
1621621840000|2021-05-21 18:30:40|6387.5|6385.5|6386.8|6384.8|6387.5|6385.5|6386.8|6384.8|4
1621621850000|2021-05-21 18:30:50|6387|6385|6387|6385|6387|6385|6386.8|6384.8|0
1621621860000|2021-05-21 18:31:00|6386.8|6384.8|6386.8|6384.8|6387|6385|6386.8|6384.8|0
1621621870000|2021-05-21 18:31:10|6387|6385|6387.8|6385.8|6387.8|6385.8|6387|6385|1
1621621880000|2021-05-21 18:31:20|6388|6386|6387.3|6385.3|6388|6386|6387.3|6385.3|0
1621621890000|2021-05-21 18:31:30|6387.5|6385.5|6387.5|6385.5|6387.5|6385.5|6387.3|6385.3|0
1621621900000|2021-05-21 18:31:40|6387.8|6385.8|6387.5|6385.5|6387.8|6385.8|6387.5|6385.5|0
1621621910000|2021-05-21 18:31:50|6387.8|6385.8|6388|6386|6388|6386|6387.5|6385.5|2
1621621920000|2021-05-21 18:32:00|6388.3|6386.3|6388.3|6386.3|6388.3|6386.3|6388|6386|2
1621621930000|2021-05-21 18:32:10|6388.5|6386.5|6388.3|6386.3|6388.5|6386.5|6388.3|6386.3|0
1621621940000|2021-05-21 18:32:20|6388|6386|6388.3|6386.3|6388.3|6386.3|6388|6386|0
1621621950000|2021-05-21 18:32:30|6388.5|6386.5|6388.3|6386.3|6388.5|6386.5|6388.3|6386.3|0
1621621960000|2021-05-21 18:32:40|6388.5|6386.5|6388.3|6386.3|6388.5|6386.5|6388.3|6386.3|0
1621621970000|2021-05-21 18:32:50|6388.5|6386.5|6388.3|6386.3|6388.5|6386.5|6388.3|6386.3|0
1621622020000|2021-05-21 18:33:40|6388.5|6386.5|6388.5|6386.5|6388.5|6386.5|6388.5|6386.5|3
1621622030000|2021-05-21 18:33:50|6388.8|6386.8|6389|6387|6389.3|6387.3|6388.8|6386.8|6
1621622040000|2021-05-21 18:34:00|6388.8|6386.8|6388|6386|6388.8|6386.8|6388|6386|6
1621622050000|2021-05-21 18:34:10|6388.3|6386.3|6388|6386|6388.3|6386.3|6388|6386|0
1621622070000|2021-05-21 18:34:30|6387.8|6385.8|6387.8|6385.8|6387.8|6385.8|6387.8|6385.8|0
1621622090000|2021-05-21 18:34:50|6388|6386|6387.8|6385.8|6388|6386|6387.8|6385.8|0
1621622140000|2021-05-21 18:35:40|6387.5|6385.5|6387.5|6385.5|6387.5|6385.5|6387.3|6385.3|7
1621622150000|2021-05-21 18:35:50|6387.8|6385.8|6387.8|6385.8|6387.8|6385.8|6387.5|6385.5|2
1621622160000|2021-05-21 18:36:00|6388|6386|6387.8|6385.8|6388.3|6386.3|6387.8|6385.8|0
1621622170000|2021-05-21 18:36:10|6388|6386|6387.8|6385.8|6388|6386|6387.8|6385.8|0
1621622180000|2021-05-21 18:36:20|6388|6386|6387.8|6385.8|6388|6386|6387.5|6385.5|1
1621622190000|2021-05-21 18:36:30|6387.5|6385.5|6387.3|6385.3|6387.8|6385.8|6387.3|6385.3|1
1621622200000|2021-05-21 18:36:40|6387|6385|6387.3|6385.3|6387.5|6385.5|6386.8|6384.8|1
1621622210000|2021-05-21 18:36:50|6387.5|6385.5|6388|6386|6388|6386|6387.5|6385.5|2
1621622220000|2021-05-21 18:37:00|6388.3|6386.3|6388|6386|6388.3|6386.3|6388|6386|1
1621622230000|2021-05-21 18:37:10|6387.8|6385.8|6388|6386|6388.3|6386.3|6387.8|6385.8|0
1621622240000|2021-05-21 18:37:20|6388.3|6386.3|6388.3|6386.3|6388.3|6386.3|6388|6386|0
1621622260000|2021-05-21 18:37:40|6388|6386|6388.3|6386.3|6388.3|6386.3|6388|6386|1
1621622270000|2021-05-21 18:37:50|6388.5|6386.5|6388.5|6386.5|6388.8|6386.8|6388.5|6386.5|1
1621622280000|2021-05-21 18:38:00|6388.3|6386.3|6388.5|6386.5|6388.5|6386.5|6388.3|6386.3|0
1621622290000|2021-05-21 18:38:10|6388.3|6386.3|6388|6386|6388.3|6386.3|6387.8|6385.8|5
1621622300000|2021-05-21 18:38:20|6388.3|6386.3|6388|6386|6388.5|6386.5|6388|6386|2
1621622310000|2021-05-21 18:38:30|6387.8|6385.8|6386.5|6384.5|6387.8|6385.8|6386.5|6384.5|41
1621622320000|2021-05-21 18:38:40|6386.8|6384.8|6385.8|6383.8|6386.8|6384.8|6385.8|6383.8|8
1621622330000|2021-05-21 18:38:50|6385.5|6383.5|6383.8|6381.8|6385.5|6383.5|6383.8|6381.8|15
1621622340000|2021-05-21 18:39:00|6384|6382|6385|6383|6385.3|6383.3|6384|6382|11
1621622350000|2021-05-21 18:39:10|6385.3|6383.3|6385.8|6383.8|6386|6384|6385.3|6383.3|19
1621622360000|2021-05-21 18:39:20|6386|6384|6386.3|6384.3|6386.3|6384.3|6385.8|6383.8|2
1621622370000|2021-05-21 18:39:30|6386|6384|6385.8|6383.8|6386|6384|6385.8|6383.8|0
1621622380000|2021-05-21 18:39:40|6386|6384|6386|6384|6386.3|6384.3|6386|6384|2
1621622390000|2021-05-21 18:39:50|6386.3|6384.3|6386.3|6384.3|6386.3|6384.3|6386.3|6384.3|0
1621622400000|2021-05-21 18:40:00|6386.5|6384.5|6386.3|6384.3|6386.5|6384.5|6386.3|6384.3|11
1621622420000|2021-05-21 18:40:20|6386.8|6384.8|6387|6385|6387.3|6385.3|6386.5|6384.5|5
1621622430000|2021-05-21 18:40:30|6387.3|6385.3|6387|6385|6387.8|6385.8|6386.8|6384.8|2
1621622440000|2021-05-21 18:40:40|6386.8|6384.8|6386.8|6384.8|6386.8|6384.8|6386.8|6384.8|0
1621622450000|2021-05-21 18:40:50|6386.5|6384.5|6386.3|6384.3|6386.5|6384.5|6386.3|6384.3|2
1621622460000|2021-05-21 18:41:00|6386.5|6384.5|6386.5|6384.5|6386.8|6384.8|6386.3|6384.3|2
1621622470000|2021-05-21 18:41:10|6386.8|6384.8|6387|6385|6387|6385|6386.8|6384.8|2
1621622480000|2021-05-21 18:41:20|6386.8|6384.8|6386.5|6384.5|6386.8|6384.8|6386.5|6384.5|1
1621622490000|2021-05-21 18:41:30|6386.3|6384.3|6386.8|6384.8|6386.8|6384.8|6386.3|6384.3|0
1621622500000|2021-05-21 18:41:40|6387|6385|6387.8|6385.8|6387.8|6385.8|6387|6385|3
1621622510000|2021-05-21 18:41:50|6388.3|6386.3|6388.3|6386.3|6388.3|6386.3|6387.8|6385.8|9
1621622520000|2021-05-21 18:42:00|6388|6386|6388.3|6386.3|6388.3|6386.3|6387.8|6385.8|2
1621622530000|2021-05-21 18:42:10|6388|6386|6387.8|6385.8|6388.3|6386.3|6387.8|6385.8|1
1621622540000|2021-05-21 18:42:20|6388|6386|6388.3|6386.3|6388.3|6386.3|6388|6386|3
1621622560000|2021-05-21 18:42:40|6388|6386|6387.8|6385.8|6388.3|6386.3|6387.8|6385.8|5
1621622570000|2021-05-21 18:42:50|6388|6386|6388.3|6386.3|6388.8|6386.8|6388|6386|5
1621622580000|2021-05-21 18:43:00|6388|6386|6388.3|6386.3|6388.3|6386.3|6388|6386|2
1621622590000|2021-05-21 18:43:10|6388|6386|6388.3|6386.3|6388.3|6386.3|6388|6386|0
1621622600000|2021-05-21 18:43:20|6388|6386|6388.3|6386.3|6388.3|6386.3|6388|6386|3
1621622610000|2021-05-21 18:43:30|6388.5|6386.5|6388.3|6386.3|6388.8|6386.8|6388.3|6386.3|8
1621622620000|2021-05-21 18:43:40|6388.5|6386.5|6388.3|6386.3|6388.8|6386.8|6388|6386|8
1621622630000|2021-05-21 18:43:50|6387.8|6385.8|6388.3|6386.3|6388.3|6386.3|6387.8|6385.8|11
1621622640000|2021-05-21 18:44:00|6388|6386|6388.3|6386.3|6388.3|6386.3|6387.8|6385.8|2
1621622650000|2021-05-21 18:44:10|6388.5|6386.5|6388.3|6386.3|6388.8|6386.8|6388.3|6386.3|5
1621622660000|2021-05-21 18:44:20|6388.5|6386.5|6388.8|6386.8|6388.8|6386.8|6388.3|6386.3|0
1621622680000|2021-05-21 18:44:40|6388.5|6386.5|6388.5|6386.5|6388.8|6386.8|6388.5|6386.5|2
1621622690000|2021-05-21 18:44:50|6388.8|6386.8|6388.8|6386.8|6388.8|6386.8|6388.3|6386.3|3
1621622700000|2021-05-21 18:45:00|6388.5|6386.5|6389.3|6387.3|6389.3|6387.3|6388.5|6386.5|4
1621622710000|2021-05-21 18:45:10|6388.8|6386.8|6388.8|6386.8|6388.8|6386.8|6388.8|6386.8|4
1621622720000|2021-05-21 18:45:20|6389|6387|6389.3|6387.3|6389.3|6387.3|6389|6387|7
1621622730000|2021-05-21 18:45:30|6389|6387|6389.3|6387.3|6389.3|6387.3|6389|6387|1
1621622760000|2021-05-21 18:46:00|6389.8|6387.8|6389.8|6387.8|6389.8|6387.8|6389.8|6387.8|5
1621622770000|2021-05-21 18:46:10|6389.3|6387.3|6389.8|6387.8|6389.8|6387.8|6389.3|6387.3|6
1621622780000|2021-05-21 18:46:20|6390|6388|6390.3|6388.3|6390.3|6388.3|6390|6388|9
1621622790000|2021-05-21 18:46:30|6390|6388|6390.3|6388.3|6390.3|6388.3|6390|6388|0
1621622800000|2021-05-21 18:46:40|6390.5|6388.5|6390.3|6388.3|6390.8|6388.8|6390.3|6388.3|7
1621622810000|2021-05-21 18:46:50|6390|6388|6390.3|6388.3|6390.3|6388.3|6390|6388|4
1621622820000|2021-05-21 18:47:00|6390|6388|6389.8|6387.8|6390.3|6388.3|6389.8|6387.8|4
1621622840000|2021-05-21 18:47:20|6390|6388|6390|6388|6390.3|6388.3|6390|6388|6
1621622850000|2021-05-21 18:47:30|6390.3|6388.3|6389.8|6387.8|6390.3|6388.3|6389.8|6387.8|1
1621622860000|2021-05-21 18:47:40|6390|6388|6390.3|6388.3|6390.3|6388.3|6389.8|6387.8|3
1621622880000|2021-05-21 18:48:00|6390|6388|6390|6388|6390.3|6388.3|6390|6388|0
1621622890000|2021-05-21 18:48:10|6389.8|6387.8|6389.8|6387.8|6390|6388|6389.8|6387.8|0
1621622950000|2021-05-21 18:49:10|6390.3|6388.3|6390.3|6388.3|6390.3|6388.3|6390.3|6388.3|4
1621622980000|2021-05-21 18:49:40|6389.8|6387.8|6389.8|6387.8|6389.8|6387.8|6389.8|6387.8|3
1621623020000|2021-05-21 18:50:20|6390.3|6388.3|6390.3|6388.3|6390.5|6388.5|6390.3|6388.3|10
1621623040000|2021-05-21 18:50:40|6390.5|6388.5|6390.8|6388.8|6390.8|6388.8|6390.3|6388.3|5
1621623050000|2021-05-21 18:50:50|6390.5|6388.5|6390.8|6388.8|6390.8|6388.8|6390.5|6388.5|0
1621623060000|2021-05-21 18:51:00|6390.5|6388.5|6390.8|6388.8|6390.8|6388.8|6390.5|6388.5|1
1621623080000|2021-05-21 18:51:20|6390.5|6388.5|6390.8|6388.8|6390.8|6388.8|6390.5|6388.5|2
1621623090000|2021-05-21 18:51:30|6390.5|6388.5|6390.3|6388.3|6390.8|6388.8|6390.3|6388.3|2
1621623110000|2021-05-21 18:51:50|||||||||1
1621623130000|2021-05-21 18:52:10|6390.5|6388.5|6390.8|6388.8|6390.8|6388.8|6390.5|6388.5|3
1621623150000|2021-05-21 18:52:30|6391|6389|6391.3|6389.3|6391.3|6389.3|6391|6389|9
1621623160000|2021-05-21 18:52:40|6391|6389|6390.8|6388.8|6391.3|6389.3|6390.5|6388.5|3
1621623170000|2021-05-21 18:52:50|6390.5|6388.5|6390.5|6388.5|6390.8|6388.8|6390.3|6388.3|4
1621623180000|2021-05-21 18:53:00|6390.8|6388.8|6390.8|6388.8|6390.8|6388.8|6390.5|6388.5|0
1621623250000|2021-05-21 18:54:10|6390.5|6388.5|6390.8|6388.8|6390.8|6388.8|6390.5|6388.5|0
1621623260000|2021-05-21 18:54:20|6391|6389|6391|6389|6391|6389|6391|6389|4
1621623270000|2021-05-21 18:54:30|6391.3|6389.3|6391.8|6389.8|6391.8|6389.8|6391|6389|3
1621623280000|2021-05-21 18:54:40|6391.5|6389.5|6391.8|6389.8|6391.8|6389.8|6391.5|6389.5|0
1621623290000|2021-05-21 18:54:50|6391.5|6389.5|6391.5|6389.5|6391.8|6389.8|6391.3|6389.3|2
1621623300000|2021-05-21 18:55:00|6391.8|6389.8|6391.8|6389.8|6391.8|6389.8|6391.8|6389.8|0
1621623310000|2021-05-21 18:55:10|6391.5|6389.5|6391.8|6389.8|6391.8|6389.8|6391.5|6389.5|1
1621623320000|2021-05-21 18:55:20|6391.3|6389.3|6391.3|6389.3|6391.3|6389.3|6391.3|6389.3|2
1621623350000|2021-05-21 18:55:50|6391.8|6389.8|6391.8|6389.8|6391.8|6389.8|6391.8|6389.8|2
1621623420000|2021-05-21 18:57:00|6392|6390|6392.3|6390.3|6392.3|6390.3|6391.8|6389.8|37
1621623430000|2021-05-21 18:57:10|6392|6390|6391.8|6389.8|6392.3|6390.3|6391.8|6389.8|8
1621623440000|2021-05-21 18:57:20|||||||||1
1621623450000|2021-05-21 18:57:30|6391.3|6389.3|6391.3|6389.3|6391.8|6389.8|6391.3|6389.3|16
1621623460000|2021-05-21 18:57:40|6391|6389|6391|6389|6391.3|6389.3|6390.8|6388.8|1
1621623470000|2021-05-21 18:57:50|6390.8|6388.8|6390.5|6388.5|6391|6389|6390.5|6388.5|0
1621623480000|2021-05-21 18:58:00|6390.3|6388.3|6390.5|6388.5|6390.5|6388.5|6390.3|6388.3|0
1621623490000|2021-05-21 18:58:10|6390.8|6388.8|6391|6389|6391.3|6389.3|6390.8|6388.8|0
1621623500000|2021-05-21 18:58:20|6390.8|6388.8|6391.3|6389.3|6391.3|6389.3|6390.5|6388.5|0
1621623510000|2021-05-21 18:58:30|6391|6389|6391|6389|6391|6389|6390.8|6388.8|0
1621623520000|2021-05-21 18:58:40|6391.3|6389.3|6391.3|6389.3|6391.8|6389.8|6391|6389|6
1621623530000|2021-05-21 18:58:50|6391|6389|6391.3|6389.3|6391.3|6389.3|6391|6389|0
1621623540000|2021-05-21 18:59:00|6391|6389|6391.5|6389.5|6391.5|6389.5|6391|6389|2
1621623550000|2021-05-21 18:59:10|6391.3|6389.3|6391.8|6389.8|6391.8|6389.8|6391.3|6389.3|0
1621623560000|2021-05-21 18:59:20|6391.5|6389.5|6391.8|6389.8|6392|6390|6391.5|6389.5|0
1621623590000|2021-05-21 18:59:50|6391.5|6389.5|6391|6389|6391.5|6389.5|6390.8|6388.8|13
1621623600000|2021-05-21 19:00:00|6390.8|6388.8|6390.8|6388.8|6390.8|6388.8|6390.8|6388.8|0
1621623610000|2021-05-21 19:00:10|6390.5|6388.5|6390.5|6388.5|6390.5|6388.5|6390.5|6388.5|1
1621623620000|2021-05-21 19:00:20|6390.8|6388.8|6390.5|6388.5|6390.8|6388.8|6390.5|6388.5|0
1621623640000|2021-05-21 19:00:40|6390.3|6388.3|6390.3|6388.3|6390.5|6388.5|6390.3|6388.3|0
1621623650000|2021-05-21 19:00:50|6389.8|6387.8|6390|6388|6390|6388|6389.8|6387.8|4
1621623660000|2021-05-21 19:01:00|6390.3|6388.3|6390|6388|6390.3|6388.3|6389.5|6387.5|0
1621623670000|2021-05-21 19:01:10|6389.8|6387.8|6390.3|6388.3|6390.3|6388.3|6389.8|6387.8|0
1621623680000|2021-05-21 19:01:20|6390|6388|6389.8|6387.8|6390.3|6388.3|6389.8|6387.8|0
1621623690000|2021-05-21 19:01:30|6389.5|6387.5|6389.8|6387.8|6389.8|6387.8|6389.5|6387.5|0
1621623730000|2021-05-21 19:02:10|6390|6388|6390.3|6388.3|6390.3|6388.3|6390|6388|0
1621623740000|2021-05-21 19:02:20|6390|6388|6389.8|6387.8|6390|6388|6389.8|6387.8|1
1621623750000|2021-05-21 19:02:30|6389.5|6387.5|6389.5|6387.5|6389.5|6387.5|6389.5|6387.5|0
1621623760000|2021-05-21 19:02:40|6389.3|6387.3|6389|6387|6389.5|6387.5|6389|6387|4
1621623780000|2021-05-21 19:03:00|6388.8|6386.8|6388.8|6386.8|6389|6387|6388.8|6386.8|0
1621623790000|2021-05-21 19:03:10|6389|6387|6388.8|6386.8|6389|6387|6388.8|6386.8|2
1621623800000|2021-05-21 19:03:20|6389|6387|6389|6387|6389|6387|6388.8|6386.8|1
1621623810000|2021-05-21 19:03:30|6388.8|6386.8|6389.3|6387.3|6389.3|6387.3|6388.5|6386.5|10
1621623820000|2021-05-21 19:03:40|6389|6387|6389.5|6387.5|6389.5|6387.5|6389|6387|1
1621623830000|2021-05-21 19:03:50|6389.3|6387.3|6389|6387|6389.3|6387.3|6389|6387|0
1621623840000|2021-05-21 19:04:00|6388.8|6386.8|6388.5|6386.5|6389|6387|6388.3|6386.3|4
1621623850000|2021-05-21 19:04:10|6388.8|6386.8|6388.8|6386.8|6389|6387|6388.5|6386.5|0
1621623860000|2021-05-21 19:04:20|6389|6387|6388.8|6386.8|6389|6387|6388.8|6386.8|0
1621623870000|2021-05-21 19:04:30|6388.5|6386.5|6389.8|6387.8|6389.8|6387.8|6388.5|6386.5|9
1621623880000|2021-05-21 19:04:40|6390|6388|6390.3|6388.3|6390.3|6388.3|6389.8|6387.8|0
1621623890000|2021-05-21 19:04:50|6390.5|6388.5|6390.5|6388.5|6390.8|6388.8|6390.3|6388.3|4
1621623900000|2021-05-21 19:05:00|6390.8|6388.8|6390.8|6388.8|6391|6389|6390.5|6388.5|1
1621623910000|2021-05-21 19:05:10|6391|6389|6391.3|6389.3|6391.3|6389.3|6391|6389|0
1621623930000|2021-05-21 19:05:30|6391.5|6389.5|6392.3|6390.3|6392.3|6390.3|6391.3|6389.3|1
1621623940000|2021-05-21 19:05:40|||||||||3
1621623950000|2021-05-21 19:05:50|6391.8|6389.8|6391.3|6389.3|6391.8|6389.8|6391.3|6389.3|10
1621623960000|2021-05-21 19:06:00|6391|6389|6390.8|6388.8|6391|6389|6390.8|6388.8|1
1621623970000|2021-05-21 19:06:10|6390.3|6388.3|6390.5|6388.5|6390.5|6388.5|6390.3|6388.3|2
1621623980000|2021-05-21 19:06:20|6390.8|6388.8|6390|6388|6390.8|6388.8|6389.8|6387.8|0
1621623990000|2021-05-21 19:06:30|6390.3|6388.3|6390.8|6388.8|6390.8|6388.8|6390.3|6388.3|2
1621624000000|2021-05-21 19:06:40|6391|6389|6390.8|6388.8|6391|6389|6390.8|6388.8|0
1621624010000|2021-05-21 19:06:50|6391|6389|6391|6389|6391|6389|6390.8|6388.8|0
1621624020000|2021-05-21 19:07:00|6390.8|6388.8|6390.8|6388.8|6390.8|6388.8|6390.8|6388.8|0
1621624030000|2021-05-21 19:07:10|6391|6389|6391.3|6389.3|6391.3|6389.3|6391|6389|2
1621624040000|2021-05-21 19:07:20|6391.5|6389.5|6391.8|6389.8|6391.8|6389.8|6391.5|6389.5|1
1621624070000|2021-05-21 19:07:50|6391.5|6389.5|6391.3|6389.3|6391.8|6389.8|6391.3|6389.3|11
1621624080000|2021-05-21 19:08:00|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.3|6389.3|0
1621624090000|2021-05-21 19:08:10|6391.3|6389.3|6391.5|6389.5|6391.5|6389.5|6391.3|6389.3|0
1621624100000|2021-05-21 19:08:20|6391.8|6389.8|6392|6390|6392|6390|6391.8|6389.8|0
1621624110000|2021-05-21 19:08:30|6391.8|6389.8|6391.8|6389.8|6392|6390|6391.8|6389.8|0
1621624170000|2021-05-21 19:09:30|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.3|6389.3|9
1621624180000|2021-05-21 19:09:40|6391.8|6389.8|6391.5|6389.5|6391.8|6389.8|6391.5|6389.5|1
1621624190000|2021-05-21 19:09:50|6391.8|6389.8|6391.5|6389.5|6391.8|6389.8|6391.5|6389.5|1
1621624200000|2021-05-21 19:10:00|6391.3|6389.3|6391.8|6389.8|6391.8|6389.8|6391.3|6389.3|0
1621624210000|2021-05-21 19:10:10|6391.5|6389.5|6391.8|6389.8|6391.8|6389.8|6391.5|6389.5|0
1621624220000|2021-05-21 19:10:20|6391.5|6389.5|6391.5|6389.5|6391.8|6389.8|6391.3|6389.3|1
1621624230000|2021-05-21 19:10:30|6391.8|6389.8|6391.5|6389.5|6391.8|6389.8|6391.5|6389.5|1
1621624240000|2021-05-21 19:10:40|6391.8|6389.8|6392.3|6390.3|6392.3|6390.3|6391.8|6389.8|0
1621624260000|2021-05-21 19:11:00|6392|6390|6391.8|6389.8|6392|6390|6391.8|6389.8|6
1621624270000|2021-05-21 19:11:10|6392|6390|6392.8|6390.8|6392.8|6390.8|6392|6390|11
1621624280000|2021-05-21 19:11:20|6392.5|6390.5|6393.5|6391.5|6393.8|6391.8|6392.3|6390.3|17
1621624290000|2021-05-21 19:11:30|6393.8|6391.8|6393.5|6391.5|6393.8|6391.8|6393.3|6391.3|6
1621624300000|2021-05-21 19:11:40|6393.8|6391.8|6393.8|6391.8|6394|6392|6393.8|6391.8|5
1621624310000|2021-05-21 19:11:50|6393.5|6391.5|6393.3|6391.3|6393.5|6391.5|6393.3|6391.3|0
1621624320000|2021-05-21 19:12:00|6392.8|6390.8|6393.3|6391.3|6393.3|6391.3|6392.8|6390.8|9
1621624330000|2021-05-21 19:12:10|6393.5|6391.5|6393.3|6391.3|6393.5|6391.5|6393.3|6391.3|6
1621624340000|2021-05-21 19:12:20|6393|6391|6393.3|6391.3|6393.3|6391.3|6393|6391|6
1621624350000|2021-05-21 19:12:30|6393|6391|6393.5|6391.5|6393.8|6391.8|6393|6391|4
1621624360000|2021-05-21 19:12:40|6393.8|6391.8|6393.8|6391.8|6393.8|6391.8|6393.8|6391.8|1
1621624380000|2021-05-21 19:13:00|6393.5|6391.5|6393.5|6391.5|6393.8|6391.8|6393.5|6391.5|3
1621624390000|2021-05-21 19:13:10|6393.3|6391.3|6393|6391|6393.3|6391.3|6393|6391|0
1621624400000|2021-05-21 19:13:20|6392.8|6390.8|6393|6391|6393.3|6391.3|6392.8|6390.8|5
1621624410000|2021-05-21 19:13:30|6392.8|6390.8|6393|6391|6393|6391|6392.8|6390.8|0
1621624420000|2021-05-21 19:13:40|6393.3|6391.3|6393|6391|6393.3|6391.3|6393|6391|6
1621624440000|2021-05-21 19:14:00|6392.8|6390.8|6392.8|6390.8|6392.8|6390.8|6392.8|6390.8|0
1621624500000|2021-05-21 19:15:00|6392.3|6390.3|6392.3|6390.3|6392.3|6390.3|6392.3|6390.3|31
1621624510000|2021-05-21 19:15:10|6392.5|6390.5|6392.8|6390.8|6392.8|6390.8|6392.5|6390.5|12
1621624520000|2021-05-21 19:15:20|6393|6391|6393.8|6391.8|6393.8|6391.8|6393|6391|6
1621624530000|2021-05-21 19:15:30|6394|6392|6394.3|6392.3|6394.8|6392.8|6394|6392|28
1621624540000|2021-05-21 19:15:40|6394|6392|6394.3|6392.3|6394.3|6392.3|6393.8|6391.8|4
1621624550000|2021-05-21 19:15:50|6394|6392|6394.3|6392.3|6394.3|6392.3|6394|6392|0
1621624560000|2021-05-21 19:16:00|6394.5|6392.5|6394.3|6392.3|6394.5|6392.5|6394|6392|7
1621624570000|2021-05-21 19:16:10|6394|6392|6394.3|6392.3|6394.5|6392.5|6394|6392|3
1621624580000|2021-05-21 19:16:20|6395|6393|6394.8|6392.8|6395|6393|6394.8|6392.8|20
1621624600000|2021-05-21 19:16:40|6394.5|6392.5|6393.8|6391.8|6394.5|6392.5|6393.8|6391.8|1
1621624610000|2021-05-21 19:16:50|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.3|6391.3|0
1621624620000|2021-05-21 19:17:00|6393.3|6391.3|6393.8|6391.8|6394.3|6392.3|6393.3|6391.3|7
1621624630000|2021-05-21 19:17:10|6393.5|6391.5|6393.8|6391.8|6393.8|6391.8|6393.3|6391.3|5
1621624640000|2021-05-21 19:17:20|6393.5|6391.5|6393.3|6391.3|6393.5|6391.5|6393.3|6391.3|0
1621624650000|2021-05-21 19:17:30|6393.5|6391.5|6393.5|6391.5|6393.8|6391.8|6393.5|6391.5|2
1621624660000|2021-05-21 19:17:40|6393.3|6391.3|6393|6391|6393.5|6391.5|6393|6391|0
1621624670000|2021-05-21 19:17:50|6393.3|6391.3|6392.3|6390.3|6393.3|6391.3|6392.3|6390.3|5
1621624680000|2021-05-21 19:18:00|6392|6390|6392.5|6390.5|6392.8|6390.8|6392|6390|0
1621624690000|2021-05-21 19:18:10|6392.3|6390.3|6393|6391|6393|6391|6392.3|6390.3|1
1621624700000|2021-05-21 19:18:20|6393.3|6391.3|6393.3|6391.3|6393.5|6391.5|6393|6391|1
1621624710000|2021-05-21 19:18:30|6393.5|6391.5|6393.3|6391.3|6393.5|6391.5|6393.3|6391.3|0
1621624720000|2021-05-21 19:18:40|6393.5|6391.5|6393.5|6391.5|6393.8|6391.8|6393.5|6391.5|0
1621624730000|2021-05-21 19:18:50|6393.8|6391.8|6394|6392|6394|6392|6393.5|6391.5|0
1621624740000|2021-05-21 19:19:00|6393.8|6391.8|6393.8|6391.8|6394|6392|6393.5|6391.5|0
1621624750000|2021-05-21 19:19:10|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|0
1621624760000|2021-05-21 19:19:20|6393.8|6391.8|6393.5|6391.5|6393.8|6391.8|6393.5|6391.5|0
1621624790000|2021-05-21 19:19:50|6393.8|6391.8|6393.5|6391.5|6393.8|6391.8|6393.5|6391.5|0
1621624800000|2021-05-21 19:20:00|6393.3|6391.3|6393.3|6391.3|6393.3|6391.3|6393|6391|0
1621624810000|2021-05-21 19:20:10|6393|6391|6393|6391|6393|6391|6392.8|6390.8|3
1621624820000|2021-05-21 19:20:20|6393.3|6391.3|6394|6392|6394.3|6392.3|6393.3|6391.3|0
1621624830000|2021-05-21 19:20:30|6394.3|6392.3|6394|6392|6394.5|6392.5|6394|6392|1
1621624840000|2021-05-21 19:20:40|6394.3|6392.3|6394.3|6392.3|6394.8|6392.8|6394.3|6392.3|2
1621624850000|2021-05-21 19:20:50|6394.5|6392.5|6394|6392|6394.5|6392.5|6394|6392|0
1621624860000|2021-05-21 19:21:00|6394.3|6392.3|6393.8|6391.8|6394.3|6392.3|6393.5|6391.5|0
1621624870000|2021-05-21 19:21:10|6394|6392|6394|6392|6394|6392|6393.8|6391.8|0
1621624880000|2021-05-21 19:21:20|6393.8|6391.8|6393.5|6391.5|6394|6392|6393.5|6391.5|1
1621624890000|2021-05-21 19:21:30|6393.8|6391.8|6394.3|6392.3|6394.3|6392.3|6393.8|6391.8|0
1621624900000|2021-05-21 19:21:40|6394.5|6392.5|6394.3|6392.3|6394.5|6392.5|6394|6392|2
1621624910000|2021-05-21 19:21:50|6394|6392|6393.8|6391.8|6394|6392|6393.5|6391.5|0
1621624920000|2021-05-21 19:22:00|6393.5|6391.5|6394|6392|6394.8|6392.8|6393.3|6391.3|8
1621624930000|2021-05-21 19:22:10|6394.3|6392.3|6394.5|6392.5|6394.5|6392.5|6394.3|6392.3|0
1621624940000|2021-05-21 19:22:20|6394.3|6392.3|6394|6392|6394.3|6392.3|6394|6392|0
1621624960000|2021-05-21 19:22:40|6394.3|6392.3|6394|6392|6394.3|6392.3|6394|6392|0
1621624970000|2021-05-21 19:22:50|6394.3|6392.3|6394|6392|6394.3|6392.3|6394|6392|0
1621624980000|2021-05-21 19:23:00|6394.3|6392.3|6394.3|6392.3|6394.3|6392.3|6394|6392|1
1621624990000|2021-05-21 19:23:10|6394|6392|6394.5|6392.5|6394.5|6392.5|6394|6392|1
1621625000000|2021-05-21 19:23:20|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|0
1621625010000|2021-05-21 19:23:30|6394.5|6392.5|6394.8|6392.8|6394.8|6392.8|6394.5|6392.5|0
1621625020000|2021-05-21 19:23:40|6395|6393|6395|6393|6395|6393|6394.5|6392.5|0
1621625030000|2021-05-21 19:23:50|6395.3|6393.3|6395.3|6393.3|6395.5|6393.5|6395.3|6393.3|0
1621625050000|2021-05-21 19:24:10|6395.5|6393.5|6395.3|6393.3|6395.5|6393.5|6395|6393|0
1621625060000|2021-05-21 19:24:20|6395|6393|6395|6393|6395|6393|6395|6393|0
1621625070000|2021-05-21 19:24:30|6394.8|6392.8|6394.5|6392.5|6394.8|6392.8|6394.5|6392.5|0
1621625080000|2021-05-21 19:24:40|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|0
1621625090000|2021-05-21 19:24:50|6395|6393|6395.3|6393.3|6395.3|6393.3|6395|6393|0
1621625100000|2021-05-21 19:25:00|6395|6393|6395|6393|6395.3|6393.3|6394.8|6392.8|1
1621625110000|2021-05-21 19:25:10|6394.8|6392.8|6394.8|6392.8|6395.3|6393.3|6393.8|6391.8|34
1621625120000|2021-05-21 19:25:20|6395|6393|6394.5|6392.5|6395.3|6393.3|6394.3|6392.3|4
1621625130000|2021-05-21 19:25:30|6394.8|6392.8|6395|6393|6395.3|6393.3|6394.5|6392.5|0
1621625140000|2021-05-21 19:25:40|6395.3|6393.3|6395.3|6393.3|6395.3|6393.3|6395|6393|2
1621625150000|2021-05-21 19:25:50|6395|6393|6395|6393|6395.3|6393.3|6394.8|6392.8|1
1621625160000|2021-05-21 19:26:00|6395.3|6393.3|6395.3|6393.3|6395.3|6393.3|6395.3|6393.3|2
1621625170000|2021-05-21 19:26:10|6395|6393|6394.8|6392.8|6395|6393|6394.8|6392.8|7
1621625190000|2021-05-21 19:26:30|6394.3|6392.3|6394.3|6392.3|6394.3|6392.3|6394.3|6392.3|2
1621625200000|2021-05-21 19:26:40|6394|6392|6394|6392|6394.3|6392.3|6394|6392|0
1621625210000|2021-05-21 19:26:50|6394.3|6392.3|6394.8|6392.8|6395|6393|6394.3|6392.3|2
1621625220000|2021-05-21 19:27:00|6395|6393|6394.8|6392.8|6395|6393|6394.8|6392.8|0
1621625230000|2021-05-21 19:27:10|6395|6393|6395.3|6393.3|6395.3|6393.3|6394.8|6392.8|3
1621625240000|2021-05-21 19:27:20|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|6395.3|6393.3|4
1621625250000|2021-05-21 19:27:30|6395.8|6393.8|6395|6393|6395.8|6393.8|6395|6393|4
1621625260000|2021-05-21 19:27:40|6394.8|6392.8|6395.3|6393.3|6395.3|6393.3|6394.8|6392.8|1
1621625270000|2021-05-21 19:27:50|6395|6393|6395.3|6393.3|6395.3|6393.3|6395|6393|0
1621625280000|2021-05-21 19:28:00|6395|6393|6395.3|6393.3|6395.3|6393.3|6395|6393|1
1621625300000|2021-05-21 19:28:20|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|1
1621625310000|2021-05-21 19:28:30|6395.3|6393.3|6395.5|6393.5|6395.5|6393.5|6395.3|6393.3|1
1621625320000|2021-05-21 19:28:40|6395.3|6393.3|6394.8|6392.8|6395.3|6393.3|6394.8|6392.8|0
1621625330000|2021-05-21 19:28:50|6395|6393|6395.5|6393.5|6395.5|6393.5|6395|6393|1
1621625340000|2021-05-21 19:29:00|6395.3|6393.3|6395.3|6393.3|6395.8|6393.8|6395.3|6393.3|12
1621625350000|2021-05-21 19:29:10|6395|6393|6394.8|6392.8|6395.3|6393.3|6394.8|6392.8|1
1621625360000|2021-05-21 19:29:20|6395|6393|6395.3|6393.3|6395.3|6393.3|6395|6393|2
1621625370000|2021-05-21 19:29:30|6395|6393|6395.3|6393.3|6395.3|6393.3|6395|6393|0
1621625380000|2021-05-21 19:29:40|6395|6393|6395|6393|6395.3|6393.3|6395|6393|0
1621625390000|2021-05-21 19:29:50|6394.8|6392.8|6395.5|6393.5|6395.5|6393.5|6394.8|6392.8|5
1621625400000|2021-05-21 19:30:00|6395.3|6393.3|6394.8|6392.8|6395.3|6393.3|6394.8|6392.8|2
1621625410000|2021-05-21 19:30:10|6395|6393|6394.8|6392.8|6395.3|6393.3|6394.5|6392.5|3
1621625420000|2021-05-21 19:30:20|6395|6393|6395|6393|6395.3|6393.3|6395|6393|1
1621625430000|2021-05-21 19:30:30|6394.8|6392.8|6394.8|6392.8|6395|6393|6394.8|6392.8|1
1621625450000|2021-05-21 19:30:50|6395|6393|6395.3|6393.3|6395.5|6393.5|6395|6393|2
1621625460000|2021-05-21 19:31:00|6395|6393|6394.3|6392.3|6395.3|6393.3|6394.3|6392.3|1
1621625470000|2021-05-21 19:31:10|6394.5|6392.5|6394.5|6392.5|6394.8|6392.8|6394.3|6392.3|6
1621625480000|2021-05-21 19:31:20|6394.3|6392.3|6394.8|6392.8|6395|6393|6393.8|6391.8|15
1621625490000|2021-05-21 19:31:30|6394.5|6392.5|6394.8|6392.8|6395|6393|6394.3|6392.3|0
1621625500000|2021-05-21 19:31:40|6395|6393|6395.3|6393.3|6395.3|6393.3|6395|6393|1
1621625510000|2021-05-21 19:31:50|6395.5|6393.5|6395.3|6393.3|6395.5|6393.5|6395|6393|1
1621625520000|2021-05-21 19:32:00|6395.5|6393.5|6395.3|6393.3|6395.5|6393.5|6394.8|6392.8|2
1621625530000|2021-05-21 19:32:10|6395|6393|6394.5|6392.5|6395|6393|6394.5|6392.5|1
1621625550000|2021-05-21 19:32:30|6394.8|6392.8|6394.5|6392.5|6395|6393|6394.5|6392.5|4
1621625570000|2021-05-21 19:32:50|6394.3|6392.3|6394.3|6392.3|6394.5|6392.5|6394|6392|0
1621625580000|2021-05-21 19:33:00|6394.5|6392.5|6395.3|6393.3|6395.3|6393.3|6394.3|6392.3|2
1621625590000|2021-05-21 19:33:10|6395|6393|6395|6393|6395|6393|6394.3|6392.3|4
1621625600000|2021-05-21 19:33:20|6395.3|6393.3|6395|6393|6395.3|6393.3|6395|6393|1
1621625620000|2021-05-21 19:33:40|6394.8|6392.8|6394.5|6392.5|6394.8|6392.8|6394.3|6392.3|0
1621625630000|2021-05-21 19:33:50|6394.3|6392.3|6394.3|6392.3|6394.3|6392.3|6394|6392|0
1621625640000|2021-05-21 19:34:00|6394|6392|6393.8|6391.8|6394.3|6392.3|6393.8|6391.8|10
1621625650000|2021-05-21 19:34:10|6393.5|6391.5|6393.3|6391.3|6393.8|6391.8|6393.3|6391.3|0
1621625660000|2021-05-21 19:34:20|6393.5|6391.5|6393.3|6391.3|6393.5|6391.5|6393|6391|1
1621625670000|2021-05-21 19:34:30|6393|6391|6393.5|6391.5|6393.5|6391.5|6393|6391|0
1621625680000|2021-05-21 19:34:40|6393.8|6391.8|6393.5|6391.5|6393.8|6391.8|6393|6391|2
1621625690000|2021-05-21 19:34:50|6393.8|6391.8|6393.5|6391.5|6393.8|6391.8|6393.5|6391.5|0
1621625700000|2021-05-21 19:35:00|6393.8|6391.8|6394.3|6392.3|6394.3|6392.3|6393.8|6391.8|2
1621625710000|2021-05-21 19:35:10|6394|6392|6394.5|6392.5|6394.8|6392.8|6393.5|6391.5|8
1621625720000|2021-05-21 19:35:20|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|1
1621625730000|2021-05-21 19:35:30|6395|6393|6395|6393|6395|6393|6395|6393|3
1621625740000|2021-05-21 19:35:40|6395.3|6393.3|6394.8|6392.8|6395.3|6393.3|6394.5|6392.5|0
1621625750000|2021-05-21 19:35:50|6395|6393|6395.3|6393.3|6395.3|6393.3|6395|6393|5
1621625760000|2021-05-21 19:36:00|6395.5|6393.5|6395.3|6393.3|6395.5|6393.5|6395.3|6393.3|4
1621625780000|2021-05-21 19:36:20|6395.5|6393.5|6395.5|6393.5|6395.8|6393.8|6395.5|6393.5|1
1621625790000|2021-05-21 19:36:30|6395.3|6393.3|6395.3|6393.3|6395.5|6393.5|6395.3|6393.3|3
1621625800000|2021-05-21 19:36:40|6395.5|6393.5|6395.8|6393.8|6395.8|6393.8|6395.3|6393.3|0
1621625810000|2021-05-21 19:36:50|6396.3|6394.3|6395.5|6393.5|6396.3|6394.3|6395.5|6393.5|11
1621625820000|2021-05-21 19:37:00|6395.3|6393.3|6396|6394|6396|6394|6395.3|6393.3|0
1621625830000|2021-05-21 19:37:10|6395.8|6393.8|6395.8|6393.8|6395.8|6393.8|6395.8|6393.8|0
1621625850000|2021-05-21 19:37:30|6395.5|6393.5|6395.8|6393.8|6395.8|6393.8|6395.3|6393.3|0
1621625860000|2021-05-21 19:37:40|6395.5|6393.5|6395.3|6393.3|6395.5|6393.5|6395.3|6393.3|1
1621625870000|2021-05-21 19:37:50|6395.5|6393.5|6395.3|6393.3|6395.5|6393.5|6395.3|6393.3|0
1621625880000|2021-05-21 19:38:00|6395|6393|6395|6393|6395.3|6393.3|6395|6393|11
1621625900000|2021-05-21 19:38:20|6394.8|6392.8|6395|6393|6395.3|6393.3|6394.8|6392.8|0
1621625910000|2021-05-21 19:38:30|6394.8|6392.8|6394.5|6392.5|6394.8|6392.8|6394.3|6392.3|2
1621625920000|2021-05-21 19:38:40|6394.8|6392.8|6394.5|6392.5|6394.8|6392.8|6394.5|6392.5|0
1621625930000|2021-05-21 19:38:50|6394.3|6392.3|6394|6392|6394.3|6392.3|6394|6392|0
1621625940000|2021-05-21 19:39:00|6393.8|6391.8|6394.3|6392.3|6394.3|6392.3|6393.8|6391.8|42
1621625960000|2021-05-21 19:39:20|6394.5|6392.5|6394.8|6392.8|6394.8|6392.8|6394.5|6392.5|1
1621625970000|2021-05-21 19:39:30|6395.3|6393.3|6394.8|6392.8|6395.3|6393.3|6394.8|6392.8|3
1621625980000|2021-05-21 19:39:40|6395|6393|6394.8|6392.8|6395|6393|6394.8|6392.8|1
1621625990000|2021-05-21 19:39:50|6394.5|6392.5|6394.3|6392.3|6394.5|6392.5|6394|6392|1
1621626000000|2021-05-21 19:40:00|6394|6392|6393.8|6391.8|6394.3|6392.3|6393.5|6391.5|7
1621626010000|2021-05-21 19:40:10|6393.5|6391.5|6393.8|6391.8|6393.8|6391.8|6393.5|6391.5|1
1621626020000|2021-05-21 19:40:20|6394|6392|6393.8|6391.8|6394.3|6392.3|6393.5|6391.5|2
1621626030000|2021-05-21 19:40:30|6393.5|6391.5|6393.5|6391.5|6393.8|6391.8|6393.3|6391.3|2
1621626040000|2021-05-21 19:40:40|6393.8|6391.8|6394.3|6392.3|6394.5|6392.5|6393.8|6391.8|2
1621626050000|2021-05-21 19:40:50|6394.5|6392.5|6394.3|6392.3|6394.5|6392.5|6394|6392|1
1621626060000|2021-05-21 19:41:00|6394|6392|6394.3|6392.3|6394.3|6392.3|6393.8|6391.8|2
1621626070000|2021-05-21 19:41:10|6393.8|6391.8|6393.8|6391.8|6394|6392|6393.8|6391.8|4
1621626080000|2021-05-21 19:41:20|6393.5|6391.5|6393.5|6391.5|6393.8|6391.8|6393.3|6391.3|2
1621626090000|2021-05-21 19:41:30|6393.3|6391.3|6392.8|6390.8|6393.5|6391.5|6392.8|6390.8|1
1621626100000|2021-05-21 19:41:40|6393|6391|6392.5|6390.5|6393|6391|6392.5|6390.5|2
1621626110000|2021-05-21 19:41:50|6392.8|6390.8|6392.5|6390.5|6392.8|6390.8|6392.3|6390.3|1
1621626120000|2021-05-21 19:42:00|6392.8|6390.8|6392.3|6390.3|6393|6391|6392.3|6390.3|4
1621626140000|2021-05-21 19:42:20|6392|6390|6392.3|6390.3|6392.3|6390.3|6392|6390|0
1621626150000|2021-05-21 19:42:30|6392|6390|6391.5|6389.5|6392|6390|6391.5|6389.5|0
1621626160000|2021-05-21 19:42:40|6391.8|6389.8|6392|6390|6392|6390|6391.3|6389.3|1
1621626170000|2021-05-21 19:42:50|6391.8|6389.8|6392.3|6390.3|6392.5|6390.5|6391.8|6389.8|0
1621626180000|2021-05-21 19:43:00|6392|6390|6391.8|6389.8|6392.3|6390.3|6391.5|6389.5|0
1621626190000|2021-05-21 19:43:10|6391.5|6389.5|6391.8|6389.8|6391.8|6389.8|6391.5|6389.5|0
1621626200000|2021-05-21 19:43:20|6391.5|6389.5|6391.5|6389.5|6391.5|6389.5|6391.3|6389.3|0
1621626210000|2021-05-21 19:43:30|6391.3|6389.3|6390.8|6388.8|6391.5|6389.5|6390.8|6388.8|5
1621626220000|2021-05-21 19:43:40|6391|6389|6391.8|6389.8|6392|6390|6391|6389|8
1621626230000|2021-05-21 19:43:50|6391.5|6389.5|6391.3|6389.3|6391.5|6389.5|6391.3|6389.3|1
1621626240000|2021-05-21 19:44:00|6391|6389|6391|6389|6391.3|6389.3|6390.8|6388.8|0
1621626250000|2021-05-21 19:44:10|6391.3|6389.3|6391|6389|6391.3|6389.3|6390.8|6388.8|0
1621626260000|2021-05-21 19:44:20|6391.3|6389.3|6389.5|6387.5|6391.3|6389.3|6389.3|6387.3|11
1621626270000|2021-05-21 19:44:30|6389.3|6387.3|6389.5|6387.5|6389.5|6387.5|6389.3|6387.3|0
1621626280000|2021-05-21 19:44:40|6389.3|6387.3|6389|6387|6389.3|6387.3|6389|6387|0
1621626290000|2021-05-21 19:44:50|6388.8|6386.8|6388.8|6386.8|6389|6387|6388.8|6386.8|0
1621626300000|2021-05-21 19:45:00|6389|6387|6389|6387|6389.5|6387.5|6389|6387|5
1621626310000|2021-05-21 19:45:10|6388.8|6386.8|6388.5|6386.5|6388.8|6386.8|6388.3|6386.3|0
1621626320000|2021-05-21 19:45:20|6388.3|6386.3|6388.5|6386.5|6388.5|6386.5|6388.3|6386.3|0
1621626330000|2021-05-21 19:45:30|6388.8|6386.8|6388.5|6386.5|6389|6387|6388.3|6386.3|0
1621626340000|2021-05-21 19:45:40|6388.8|6386.8|6388.5|6386.5|6388.8|6386.8|6388.5|6386.5|2
1621626350000|2021-05-21 19:45:50|6388.3|6386.3|6388.8|6386.8|6388.8|6386.8|6388.3|6386.3|0
1621626360000|2021-05-21 19:46:00|6389|6387|6388.5|6386.5|6389|6387|6388.5|6386.5|3
1621626370000|2021-05-21 19:46:10|6388.8|6386.8|6388.5|6386.5|6388.8|6386.8|6388.5|6386.5|0
1621626380000|2021-05-21 19:46:20|6388.3|6386.3|6388.5|6386.5|6388.5|6386.5|6388.3|6386.3|0
1621626400000|2021-05-21 19:46:40|6388.3|6386.3|6388|6386|6388.3|6386.3|6388|6386|1
1621626420000|2021-05-21 19:47:00|6387.8|6385.8|6387.5|6385.5|6387.8|6385.8|6387.5|6385.5|3
1621626430000|2021-05-21 19:47:10|6387.3|6385.3|6387.3|6385.3|6387.8|6385.8|6387.3|6385.3|3
1621626440000|2021-05-21 19:47:20|6387.5|6385.5|6388|6386|6388|6386|6387.5|6385.5|3
1621626450000|2021-05-21 19:47:30|6388.3|6386.3|6388|6386|6388.3|6386.3|6388|6386|7
1621626460000|2021-05-21 19:47:40|6387.8|6385.8|6388|6386|6388|6386|6387.8|6385.8|0
1621626470000|2021-05-21 19:47:50|6387.8|6385.8|6387.3|6385.3|6387.8|6385.8|6387.3|6385.3|0
1621626480000|2021-05-21 19:48:00|6387|6385|6386.3|6384.3|6387|6385|6386.3|6384.3|13
1621626490000|2021-05-21 19:48:10|6386.5|6384.5|6386.3|6384.3|6386.8|6384.8|6386.3|6384.3|2
1621626500000|2021-05-21 19:48:20|6386|6384|6386.3|6384.3|6386.3|6384.3|6385.8|6383.8|1
1621626510000|2021-05-21 19:48:30|6386|6384|6386.3|6384.3|6386.3|6384.3|6386|6384|1
1621626520000|2021-05-21 19:48:40|6386|6384|6386.3|6384.3|6386.3|6384.3|6386|6384|3
1621626530000|2021-05-21 19:48:50|6386|6384|6386.5|6384.5|6386.5|6384.5|6386|6384|3
1621626540000|2021-05-21 19:49:00|6386.3|6384.3|6386.5|6384.5|6386.8|6384.8|6386|6384|12
1621626550000|2021-05-21 19:49:10|6386.8|6384.8|6387.3|6385.3|6387.3|6385.3|6386.5|6384.5|4
1621626560000|2021-05-21 19:49:20|6387.5|6385.5|6387.5|6385.5|6387.5|6385.5|6387.3|6385.3|1
1621626570000|2021-05-21 19:49:30|6387.8|6385.8|6388|6386|6388.8|6386.8|6387.3|6385.3|15
1621626580000|2021-05-21 19:49:40|6387.8|6385.8|6388|6386|6388|6386|6387.5|6385.5|1
1621626590000|2021-05-21 19:49:50|6387.8|6385.8|6388.8|6386.8|6388.8|6386.8|6387.8|6385.8|0
1621626600000|2021-05-21 19:50:00|6388.5|6386.5|6388.5|6386.5|6388.8|6386.8|6387.5|6385.5|8
1621626610000|2021-05-21 19:50:10|6388.3|6386.3|6387.5|6385.5|6388.3|6386.3|6387.3|6385.3|3
1621626620000|2021-05-21 19:50:20|6387.8|6385.8|6388|6386|6388.3|6386.3|6387.8|6385.8|6
1621626630000|2021-05-21 19:50:30|6387.8|6385.8|6388|6386|6388.8|6386.8|6387.8|6385.8|1
1621626640000|2021-05-21 19:50:40|6388.3|6386.3|6388.5|6386.5|6388.5|6386.5|6388|6386|0
1621626650000|2021-05-21 19:50:50|6388.8|6386.8|6388.5|6386.5|6389|6387|6388.5|6386.5|0
1621626660000|2021-05-21 19:51:00|6388.3|6386.3|6388.3|6386.3|6388.5|6386.5|6387.8|6385.8|3
1621626670000|2021-05-21 19:51:10|6388.5|6386.5|6387.5|6385.5|6388.5|6386.5|6387.5|6385.5|0
1621626690000|2021-05-21 19:51:30|6387.3|6385.3|6387|6385|6387.3|6385.3|6387|6385|4
1621626700000|2021-05-21 19:51:40|6387.3|6385.3|6387.5|6385.5|6387.5|6385.5|6387.3|6385.3|2
1621626710000|2021-05-21 19:51:50|6387.3|6385.3|6387.8|6385.8|6387.8|6385.8|6387|6385|1
1621626720000|2021-05-21 19:52:00|6388|6386|6387.5|6385.5|6388|6386|6387.5|6385.5|1
1621626730000|2021-05-21 19:52:10|6387.8|6385.8|6387.5|6385.5|6388.5|6386.5|6387.5|6385.5|1
1621626740000|2021-05-21 19:52:20|6387.8|6385.8|6387.8|6385.8|6388|6386|6387.8|6385.8|0
1621626750000|2021-05-21 19:52:30|6388|6386|6388|6386|6388.5|6386.5|6388|6386|0
1621626760000|2021-05-21 19:52:40|6388.3|6386.3|6388|6386|6388.5|6386.5|6387.3|6385.3|11
1621626770000|2021-05-21 19:52:50|6388.3|6386.3|6388.8|6386.8|6389.5|6387.5|6388.3|6386.3|17
1621626780000|2021-05-21 19:53:00|6388.5|6386.5|6389.5|6387.5|6389.5|6387.5|6388.5|6386.5|17
1621626790000|2021-05-21 19:53:10|||||||||1
1621626800000|2021-05-21 19:53:20|6389.8|6387.8|6389.5|6387.5|6389.8|6387.8|6389.5|6387.5|2
1621626810000|2021-05-21 19:53:30|6389.8|6387.8|6390|6388|6390|6388|6389.8|6387.8|1
1621626820000|2021-05-21 19:53:40|6389.8|6387.8|6389.5|6387.5|6389.8|6387.8|6389.5|6387.5|0
1621626830000|2021-05-21 19:53:50|6389.3|6387.3|6390|6388|6390|6388|6389.3|6387.3|2
1621626840000|2021-05-21 19:54:00|6389.8|6387.8|6389.5|6387.5|6390|6388|6389.5|6387.5|3
1621626850000|2021-05-21 19:54:10|6389.3|6387.3|6389|6387|6389.3|6387.3|6389|6387|2
1621626860000|2021-05-21 19:54:20|6389.3|6387.3|6389.3|6387.3|6389.5|6387.5|6389.3|6387.3|0
1621626870000|2021-05-21 19:54:30|6389|6387|6388.3|6386.3|6389|6387|6388|6386|2
1621626880000|2021-05-21 19:54:40|6388.5|6386.5|6388.8|6386.8|6388.8|6386.8|6388.5|6386.5|0
1621626890000|2021-05-21 19:54:50|6388.5|6386.5|6388.5|6386.5|6388.8|6386.8|6387.8|6385.8|4
1621626900000|2021-05-21 19:55:00|6388.3|6386.3|6388.3|6386.3|6388.5|6386.5|6388|6386|2
1621626910000|2021-05-21 19:55:10|6388|6386|6388.5|6386.5|6388.5|6386.5|6388|6386|3
1621626920000|2021-05-21 19:55:20|6388.3|6386.3|6388.5|6386.5|6388.5|6386.5|6388|6386|6
1621626930000|2021-05-21 19:55:30|6388.3|6386.3|6389|6387|6389|6387|6388.3|6386.3|2
1621626940000|2021-05-21 19:55:40|6388.8|6386.8|6388|6386|6388.8|6386.8|6387.8|6385.8|4
1621626950000|2021-05-21 19:55:50|6387.8|6385.8|6386.8|6384.8|6387.8|6385.8|6386.8|6384.8|0
1621626960000|2021-05-21 19:56:00|6387.3|6385.3|6387.5|6385.5|6387.5|6385.5|6386.8|6384.8|7
1621626970000|2021-05-21 19:56:10|6387.8|6385.8|6388.3|6386.3|6388.3|6386.3|6387.5|6385.5|20
1621626980000|2021-05-21 19:56:20|6388|6386|6387.8|6385.8|6388|6386|6387.8|6385.8|7
1621626990000|2021-05-21 19:56:30|6387.5|6385.5|6387.3|6385.3|6387.5|6385.5|6387.3|6385.3|6
1621627000000|2021-05-21 19:56:40|6386.8|6384.8|6386.8|6384.8|6386.8|6384.8|6386.8|6384.8|5
1621627020000|2021-05-21 19:57:00|6386.5|6384.5|6386.8|6384.8|6386.8|6384.8|6386.5|6384.5|3
1621627030000|2021-05-21 19:57:10|6386.5|6384.5|6386.5|6384.5|6386.5|6384.5|6386.5|6384.5|1
1621627040000|2021-05-21 19:57:20|6386.8|6384.8|6386.5|6384.5|6386.8|6384.8|6386.5|6384.5|5
1621627050000|2021-05-21 19:57:30|6386.3|6384.3|6385.5|6383.5|6386.3|6384.3|6384.3|6382.3|46
1621627060000|2021-05-21 19:57:40|6385.8|6383.8|6385.5|6383.5|6385.8|6383.8|6384.8|6382.8|9
1621627070000|2021-05-21 19:57:50|6385.8|6383.8|6386.5|6384.5|6386.8|6384.8|6385.8|6383.8|6
1621627080000|2021-05-21 19:58:00|||||||||3
1621627090000|2021-05-21 19:58:10|6386.3|6384.3|6385.5|6383.5|6386.3|6384.3|6385.3|6383.3|14
1621627100000|2021-05-21 19:58:20|6382.8|6380.8|6385.5|6383.5|6385.8|6383.8|6382.8|6380.8|53
1621627110000|2021-05-21 19:58:30|6385.3|6383.3|6385.5|6383.5|6385.8|6383.8|6385.3|6383.3|15
1621627120000|2021-05-21 19:58:40|6385.3|6383.3|6385.3|6383.3|6385.5|6383.5|6385.3|6383.3|19
1621627130000|2021-05-21 19:58:50|6385|6383|6384.8|6382.8|6385|6383|6384.8|6382.8|8
1621627140000|2021-05-21 19:59:00|6384.3|6382.3|6383.5|6381.5|6384.3|6382.3|6383.5|6381.5|34
1621627150000|2021-05-21 19:59:10|6382.8|6380.8|6383.8|6381.8|6383.8|6381.8|6382.8|6380.8|18
1621627160000|2021-05-21 19:59:20|6383.3|6381.3|6383.3|6381.3|6383.5|6381.5|6383.3|6381.3|14
1621627170000|2021-05-21 19:59:30|6383.5|6381.5|6382.8|6380.8|6384.5|6382.5|6382.8|6380.8|16
1621627180000|2021-05-21 19:59:40|6382.5|6380.5|6382.3|6380.3|6382.8|6380.8|6382|6380|11
1621627190000|2021-05-21 19:59:50|6382.5|6380.5|6384.8|6382.8|6386|6384|6382.5|6380.5|8
1621627200000|2021-05-21 20:00:00|6385.8|6381.8|6387.4|6383.4|6388.1|6384.1|6385.6|6381.6|0
1621627210000|2021-05-21 20:00:10|6387.2|6383.2|6389.2|6385.2|6389.5|6385.5|6387.2|6383.2|0
1621627220000|2021-05-21 20:00:20|6388.8|6384.8|6389.2|6385.2|6389.2|6385.2|6387.8|6383.8|0
1621627230000|2021-05-21 20:00:30|6389.3|6385.3|6389.4|6385.4|6390.2|6386.2|6389.1|6385.1|0
1621627240000|2021-05-21 20:00:40|6389.2|6385.2|6390.5|6386.5|6391|6387|6389.2|6385.2|0
1621627250000|2021-05-21 20:00:50|6390.6|6386.6|6392|6388|6392|6388|6390.2|6386.2|0
1621627260000|2021-05-21 20:01:00|6391.9|6387.9|6389.3|6385.3|6391.9|6387.9|6389.3|6385.3|0
1621627270000|2021-05-21 20:01:10|6389.6|6385.6|6391|6387|6391|6387|6389.3|6385.3|0
1621627280000|2021-05-21 20:01:20|6391.3|6387.3|6390.5|6386.5|6391.3|6387.3|6390.5|6386.5|0
1621627290000|2021-05-21 20:01:30|6390.6|6386.6|6390.5|6386.5|6391|6387|6389.9|6385.9|0
1621627300000|2021-05-21 20:01:40|6390.6|6386.6|6390.5|6386.5|6391|6387|6390.2|6386.2|0
1621627310000|2021-05-21 20:01:50|6390.6|6386.6|6390.2|6386.2|6391|6387|6390.2|6386.2|0
1621627320000|2021-05-21 20:02:00|6390.1|6386.1|6390.2|6386.2|6390.5|6386.5|6389.9|6385.9|0
1621627330000|2021-05-21 20:02:10|6390.5|6386.5|6390.2|6386.2|6390.5|6386.5|6390.2|6386.2|0
1621627340000|2021-05-21 20:02:20|6390.3|6386.3|6390.2|6386.2|6390.5|6386.5|6389.9|6385.9|0
1621627350000|2021-05-21 20:02:30|6390.3|6386.3|6389.9|6385.9|6390.5|6386.5|6389.9|6385.9|0
1621627370000|2021-05-21 20:02:50|6389.8|6385.8|6389.6|6385.6|6389.8|6385.8|6389.6|6385.6|0
1621627400000|2021-05-21 20:03:20|6389.7|6385.7|6389.9|6385.9|6390.2|6386.2|6389.7|6385.7|0
1621627410000|2021-05-21 20:03:30|6389.8|6385.8|6389.6|6385.6|6389.8|6385.8|6389.6|6385.6|0
1621627420000|2021-05-21 20:03:40|6389.5|6385.5|6389.5|6385.5|6389.5|6385.5|6389.5|6385.5|0
1621627430000|2021-05-21 20:03:50|6389.6|6385.6|6389.8|6385.8|6389.8|6385.8|6389.6|6385.6|0
1621627440000|2021-05-21 20:04:00|6389.7|6385.7|6389.8|6385.8|6389.8|6385.8|6389.5|6385.5|0
1621627450000|2021-05-21 20:04:10|6389.9|6385.9|6390.1|6386.1|6390.1|6386.1|6389.9|6385.9|0
1621627460000|2021-05-21 20:04:20|6390|6386|6389.5|6385.5|6390|6386|6388.7|6384.7|0
1621627470000|2021-05-21 20:04:30|6389.8|6385.8|6389.1|6385.1|6389.8|6385.8|6389.1|6385.1|0
1621627480000|2021-05-21 20:04:40|6389.2|6385.2|6389.8|6385.8|6389.8|6385.8|6389.2|6385.2|0
1621627490000|2021-05-21 20:04:50|6390.1|6386.1|6390.4|6386.4|6390.4|6386.4|6390.1|6386.1|0
1621627500000|2021-05-21 20:05:00|6390.5|6386.5|6390.5|6386.5|6390.9|6386.9|6390.5|6386.5|0
1621627510000|2021-05-21 20:05:10|6390.9|6386.9|6390.5|6386.5|6390.9|6386.9|6390.5|6386.5|0
1621627520000|2021-05-21 20:05:20|6390.4|6386.4|6390.5|6386.5|6390.5|6386.5|6390.1|6386.1|0
1621627530000|2021-05-21 20:05:30|6390.4|6386.4|6390.1|6386.1|6390.4|6386.4|6390.1|6386.1|0
1621627540000|2021-05-21 20:05:40|6389.8|6385.8|6390.1|6386.1|6390.1|6386.1|6389.8|6385.8|0
1621627550000|2021-05-21 20:05:50|6389.8|6385.8|6389.6|6385.6|6389.8|6385.8|6389.5|6385.5|0
1621627560000|2021-05-21 20:06:00|6389.5|6385.5|6390.8|6386.8|6390.8|6386.8|6389.5|6385.5|0
1621627580000|2021-05-21 20:06:20|6390.9|6386.9|6391.1|6387.1|6391.1|6387.1|6390.8|6386.8|0
1621627590000|2021-05-21 20:06:30|6391.2|6387.2|6391.4|6387.4|6391.4|6387.4|6391.1|6387.1|0
1621627600000|2021-05-21 20:06:40|6391.5|6387.5|6391.7|6387.7|6391.7|6387.7|6391.5|6387.5|0
1621627610000|2021-05-21 20:06:50|6391.6|6387.6|6391.4|6387.4|6391.6|6387.6|6391.4|6387.4|0
1621627620000|2021-05-21 20:07:00|6391.5|6387.5|6391.7|6387.7|6391.7|6387.7|6391.4|6387.4|0
1621627630000|2021-05-21 20:07:10|6391.4|6387.4|6391.7|6387.7|6391.7|6387.7|6391.4|6387.4|0
1621627640000|2021-05-21 20:07:20|6391.8|6387.8|6391.7|6387.7|6392.2|6388.2|6391.7|6387.7|0
1621627650000|2021-05-21 20:07:30|6391.8|6387.8|6392.2|6388.2|6392.2|6388.2|6391.8|6387.8|0
1621627660000|2021-05-21 20:07:40|6392.5|6388.5|6392.5|6388.5|6392.5|6388.5|6392.5|6388.5|0
1621627670000|2021-05-21 20:07:50|6392.3|6388.3|6392.5|6388.5|6392.5|6388.5|6392.3|6388.3|0
1621627690000|2021-05-21 20:08:10|6392.8|6388.8|6392.8|6388.8|6392.8|6388.8|6392.8|6388.8|0
1621627710000|2021-05-21 20:08:30|6392.9|6388.9|6393.1|6389.1|6393.1|6389.1|6392.9|6388.9|0
1621627730000|2021-05-21 20:08:50|6392.8|6388.8|6392.8|6388.8|6392.8|6388.8|6392.8|6388.8|0
1621627740000|2021-05-21 20:09:00|6392.9|6388.9|6393.1|6389.1|6393.1|6389.1|6392.9|6388.9|0
1621627750000|2021-05-21 20:09:10|6393|6389|6392.8|6388.8|6393|6389|6392.8|6388.8|0
1621627760000|2021-05-21 20:09:20|6392.7|6388.7|6392.1|6388.1|6392.7|6388.7|6392.1|6388.1|0
1621627770000|2021-05-21 20:09:30|6392.2|6388.2|6392.1|6388.1|6392.5|6388.5|6392.1|6388.1|0
1621627780000|2021-05-21 20:09:40|6391.7|6387.7|6391.4|6387.4|6391.7|6387.7|6391.4|6387.4|0
1621627790000|2021-05-21 20:09:50|6391.7|6387.7|6392.5|6388.5|6392.5|6388.5|6391.7|6387.7|0
1621627800000|2021-05-21 20:10:00|6392.6|6388.6|6392.1|6388.1|6393.1|6389.1|6392.1|6388.1|0
1621627810000|2021-05-21 20:10:10|6391.7|6387.7|6392.1|6388.1|6392.1|6388.1|6391.7|6387.7|0
1621627820000|2021-05-21 20:10:20|6392.2|6388.2|6392.5|6388.5|6392.8|6388.8|6392.2|6388.2|0
1621627830000|2021-05-21 20:10:30|6392.4|6388.4|6392.1|6388.1|6392.4|6388.4|6392.1|6388.1|0
1621627850000|2021-05-21 20:10:50|6392.2|6388.2|6392.1|6388.1|6392.5|6388.5|6392.1|6388.1|0
1621627860000|2021-05-21 20:11:00|6391.7|6387.7|6392.1|6388.1|6392.1|6388.1|6391.7|6387.7|0
1621627870000|2021-05-21 20:11:10|6391.8|6387.8|6392.1|6388.1|6392.1|6388.1|6391.7|6387.7|0
1621627880000|2021-05-21 20:11:20|6391.7|6387.7|6392.1|6388.1|6392.1|6388.1|6391.7|6387.7|0
1621627890000|2021-05-21 20:11:30|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|0
1621627920000|2021-05-21 20:12:00|6391.6|6387.6|6391.4|6387.4|6391.6|6387.6|6391.4|6387.4|0
1621627940000|2021-05-21 20:12:20|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|0
1621627950000|2021-05-21 20:12:30|6391.6|6387.6|6391.4|6387.4|6391.7|6387.7|6391.4|6387.4|0
1621627970000|2021-05-21 20:12:50|6391.7|6387.7|6392.1|6388.1|6392.1|6388.1|6391.7|6387.7|0
1621627980000|2021-05-21 20:13:00|6392.2|6388.2|6392.8|6388.8|6392.8|6388.8|6392.2|6388.2|0
1621628000000|2021-05-21 20:13:20|6392.7|6388.7|6392.5|6388.5|6392.7|6388.7|6392.5|6388.5|0
1621628010000|2021-05-21 20:13:30|6392.4|6388.4|6392.1|6388.1|6392.4|6388.4|6392.1|6388.1|0
1621628020000|2021-05-21 20:13:40|6391.7|6387.7|6391.8|6387.8|6392.5|6388.5|6391.7|6387.7|0
1621628030000|2021-05-21 20:13:50|6391.7|6387.7|6391.7|6387.7|6392.1|6388.1|6391.7|6387.7|0
1621628040000|2021-05-21 20:14:00|6392.1|6388.1|6392.1|6388.1|6392.3|6388.3|6392.1|6388.1|0
1621628050000|2021-05-21 20:14:10|6392.2|6388.2|6392.5|6388.5|6392.6|6388.6|6392.2|6388.2|0
1621628060000|2021-05-21 20:14:20|6392.8|6388.8|6392.8|6388.8|6392.8|6388.8|6392.5|6388.5|0
1621628070000|2021-05-21 20:14:30|6393.1|6389.1|6393.4|6389.4|6393.4|6389.4|6393.1|6389.1|0
1621628080000|2021-05-21 20:14:40|6393.1|6389.1|6393.1|6389.1|6393.4|6389.4|6393.1|6389.1|0
1621628090000|2021-05-21 20:14:50|6392.9|6388.9|6393.3|6389.3|6393.3|6389.3|6392.9|6388.9|0
1621628100000|2021-05-21 20:15:00|6393.2|6389.2|6393.1|6389.1|6393.2|6389.2|6393.1|6389.1|0
1621628120000|2021-05-21 20:15:20|6393|6389|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621628140000|2021-05-21 20:15:40|6392.4|6388.4|6392.4|6388.4|6392.4|6388.4|6392.4|6388.4|0
1621628160000|2021-05-21 20:16:00|6392.3|6388.3|6392.3|6388.3|6392.3|6388.3|6392.3|6388.3|0
1621628180000|2021-05-21 20:16:20|6392.1|6388.1|6392.1|6388.1|6392.1|6388.1|6392.1|6388.1|0
1621628190000|2021-05-21 20:16:30|6392.3|6388.3|6392.3|6388.3|6392.3|6388.3|6392.3|6388.3|0
1621628200000|2021-05-21 20:16:40|6392|6388|6392|6388|6392|6388|6392|6388|0
1621628220000|2021-05-21 20:17:00|6391.8|6387.8|6392|6388|6392|6388|6391.8|6387.8|0
1621628230000|2021-05-21 20:17:10|6391.9|6387.9|6391.8|6387.8|6391.9|6387.9|6391.8|6387.8|0
1621628240000|2021-05-21 20:17:20|6391.9|6387.9|6391.9|6387.9|6391.9|6387.9|6391.9|6387.9|0
1621628250000|2021-05-21 20:17:30|6391.8|6387.8|6391.6|6387.6|6391.8|6387.8|6391.6|6387.6|0
1621628260000|2021-05-21 20:17:40|6391.8|6387.8|6391.8|6387.8|6391.8|6387.8|6391.6|6387.6|0
1621628280000|2021-05-21 20:18:00|6391.7|6387.7|6391.5|6387.5|6391.7|6387.7|6391.5|6387.5|0
1621628290000|2021-05-21 20:18:10|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|0
1621628300000|2021-05-21 20:18:20|6391.7|6387.7|6391.7|6387.7|6391.9|6387.9|6391.6|6387.6|0
1621628310000|2021-05-21 20:18:30|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|0
1621628350000|2021-05-21 20:19:10|6391.5|6387.5|6391.6|6387.6|6391.6|6387.6|6391.5|6387.5|0
1621628360000|2021-05-21 20:19:20|6391.5|6387.5|6391.7|6387.7|6391.7|6387.7|6391.5|6387.5|0
1621628370000|2021-05-21 20:19:30|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|0
1621628380000|2021-05-21 20:19:40|6391.5|6387.5|6391.6|6387.6|6391.6|6387.6|6391.5|6387.5|0
1621628400000|2021-05-21 20:20:00|6391.9|6387.9|6391.9|6387.9|6391.9|6387.9|6391.9|6387.9|0
1621628410000|2021-05-21 20:20:10|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|0
1621628440000|2021-05-21 20:20:40|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|0
1621628450000|2021-05-21 20:20:50|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|0
1621628480000|2021-05-21 20:21:20|6391.9|6387.9|6391.9|6387.9|6391.9|6387.9|6391.9|6387.9|0
1621628490000|2021-05-21 20:21:30|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|0
1621628500000|2021-05-21 20:21:40|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|0
1621628520000|2021-05-21 20:22:00|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|0
1621628530000|2021-05-21 20:22:10|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|0
1621628550000|2021-05-21 20:22:30|6391.4|6387.4|6391.4|6387.4|6391.4|6387.4|6391.4|6387.4|0
1621628560000|2021-05-21 20:22:40|6392.1|6388.1|6392.1|6388.1|6392.1|6388.1|6392.1|6388.1|0
1621628580000|2021-05-21 20:23:00|6391.8|6387.8|6391.8|6387.8|6391.8|6387.8|6391.8|6387.8|0
1621628630000|2021-05-21 20:23:50|6392|6388|6392|6388|6392|6388|6392|6388|0
1621628650000|2021-05-21 20:24:10|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|0
1621628690000|2021-05-21 20:24:50|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|6391.6|6387.6|0
1621628700000|2021-05-21 20:25:00|6391.7|6387.7|6391.8|6387.8|6391.8|6387.8|6391.7|6387.7|0
1621628710000|2021-05-21 20:25:10|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|0
1621628740000|2021-05-21 20:25:40|6391.6|6387.6|6391.9|6387.9|6391.9|6387.9|6391.6|6387.6|0
1621628830000|2021-05-21 20:27:10|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|6391.7|6387.7|0
1621628870000|2021-05-21 20:27:50|6391.3|6387.3|6391.3|6387.3|6391.4|6387.4|6391.3|6387.3|0
1621628880000|2021-05-21 20:28:00|6391.2|6387.2|6391.2|6387.2|6391.2|6387.2|6391.2|6387.2|0
1621628900000|2021-05-21 20:28:20|6390.9|6386.9|6390.9|6386.9|6390.9|6386.9|6390.9|6386.9|0
1621628930000|2021-05-21 20:28:50|6390.8|6386.8|6390.9|6386.9|6390.9|6386.9|6390.8|6386.8|0
1621628950000|2021-05-21 20:29:10|6390.6|6386.6|6390.6|6386.6|6390.6|6386.6|6390.6|6386.6|0
1621628970000|2021-05-21 20:29:30|6390.9|6386.9|6390.9|6386.9|6390.9|6386.9|6390.9|6386.9|0
1621628990000|2021-05-21 20:29:50|6390.8|6386.8|6390.8|6386.8|6390.8|6386.8|6390.8|6386.8|0
1621629000000|2021-05-21 20:30:00|6390.7|6386.7|6391.6|6387.6|6392.3|6388.3|6390.7|6386.7|0
1621629010000|2021-05-21 20:30:10|6391.5|6387.5|6391.3|6387.3|6391.6|6387.6|6391|6387|0
1621629020000|2021-05-21 20:30:20|6391.6|6387.6|6391.9|6387.9|6391.9|6387.9|6391.3|6387.3|0
1621629030000|2021-05-21 20:30:30|6391.6|6387.6|6391.9|6387.9|6391.9|6387.9|6391.6|6387.6|0
1621629050000|2021-05-21 20:30:50|6392|6388|6391.9|6387.9|6392.4|6388.4|6391.9|6387.9|0
1621629060000|2021-05-21 20:31:00|6391.6|6387.6|6392.4|6388.4|6392.4|6388.4|6391.6|6387.6|0
1621629070000|2021-05-21 20:31:10|6392.3|6388.3|6391.9|6387.9|6392.3|6388.3|6391.9|6387.9|0
1621629080000|2021-05-21 20:31:20|6392|6388|6392.4|6388.4|6392.4|6388.4|6392|6388|0
1621629090000|2021-05-21 20:31:30|6392.7|6388.7|6392.4|6388.4|6392.7|6388.7|6392.4|6388.4|0
1621629100000|2021-05-21 20:31:40|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.4|6388.4|0
1621629110000|2021-05-21 20:31:50|6393|6389|6393|6389|6393|6389|6392.7|6388.7|0
1621629120000|2021-05-21 20:32:00|6393.1|6389.1|6393.3|6389.3|6393.3|6389.3|6393.1|6389.1|0
1621629130000|2021-05-21 20:32:10|6393|6389|6393.3|6389.3|6393.3|6389.3|6393|6389|0
1621629140000|2021-05-21 20:32:20|6393|6389|6393|6389|6393|6389|6393|6389|0
1621629160000|2021-05-21 20:32:40|6392.7|6388.7|6393|6389|6393|6389|6392.7|6388.7|0
1621629170000|2021-05-21 20:32:50|6392.7|6388.7|6392.4|6388.4|6392.7|6388.7|6392.4|6388.4|0
1621629180000|2021-05-21 20:33:00|6392.3|6388.3|6391.9|6387.9|6392.4|6388.4|6391.9|6387.9|0
1621629190000|2021-05-21 20:33:10|6392|6388|6392.4|6388.4|6392.4|6388.4|6392|6388|0
1621629200000|2021-05-21 20:33:20|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621629210000|2021-05-21 20:33:30|6393|6389|6393|6389|6393.3|6389.3|6393|6389|0
1621629220000|2021-05-21 20:33:40|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621629230000|2021-05-21 20:33:50|6393|6389|6393|6389|6393|6389|6392.7|6388.7|0
1621629240000|2021-05-21 20:34:00|6392.7|6388.7|6393|6389|6393|6389|6392.7|6388.7|0
1621629250000|2021-05-21 20:34:10|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621629260000|2021-05-21 20:34:20|6393|6389|6393|6389|6393|6389|6393|6389|0
1621629270000|2021-05-21 20:34:30|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621629290000|2021-05-21 20:34:50|6393|6389|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621629300000|2021-05-21 20:35:00|6393|6389|6393|6389|6393|6389|6392.7|6388.7|0
1621629310000|2021-05-21 20:35:10|6393.1|6389.1|6393.3|6389.3|6393.3|6389.3|6393.1|6389.1|0
1621629320000|2021-05-21 20:35:20|6393|6389|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621629330000|2021-05-21 20:35:30|6393|6389|6393|6389|6393|6389|6392.7|6388.7|0
1621629360000|2021-05-21 20:36:00|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621629370000|2021-05-21 20:36:10|6393|6389|6393|6389|6393|6389|6393|6389|0
1621629380000|2021-05-21 20:36:20|6392.7|6388.7|6393|6389|6393|6389|6392.7|6388.7|0
1621629390000|2021-05-21 20:36:30|6392.7|6388.7|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621629400000|2021-05-21 20:36:40|6393|6389|6393|6389|6393|6389|6393|6389|0
1621629420000|2021-05-21 20:37:00|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621629430000|2021-05-21 20:37:10|6393|6389|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621629450000|2021-05-21 20:37:30|6393|6389|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621629470000|2021-05-21 20:37:50|6393|6389|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621629480000|2021-05-21 20:38:00|6393|6389|6393|6389|6393|6389|6393|6389|0
1621629490000|2021-05-21 20:38:10|6392.7|6388.7|6393|6389|6393|6389|6392.7|6388.7|0
1621629500000|2021-05-21 20:38:20|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621629530000|2021-05-21 20:38:50|6393|6389|6393|6389|6393|6389|6393|6389|0
1621629540000|2021-05-21 20:39:00|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621629550000|2021-05-21 20:39:10|6393|6389|6393|6389|6393|6389|6393|6389|0
1621629560000|2021-05-21 20:39:20|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621629580000|2021-05-21 20:39:40|6393|6389|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621629620000|2021-05-21 20:40:20|6392.6|6388.6|6392.4|6388.4|6392.6|6388.6|6392.4|6388.4|0
1621629630000|2021-05-21 20:40:30|6392.3|6388.3|6391.9|6387.9|6392.4|6388.4|6391.9|6387.9|0
1621629670000|2021-05-21 20:41:10|6392|6388|6392.4|6388.4|6392.4|6388.4|6392|6388|0
1621629690000|2021-05-21 20:41:30|6392.3|6388.3|6391.9|6387.9|6392.4|6388.4|6391.9|6387.9|0
1621629710000|2021-05-21 20:41:50|6392|6388|6392.4|6388.4|6392.4|6388.4|6392|6388|0
1621629720000|2021-05-21 20:42:00|6392.3|6388.3|6391.9|6387.9|6392.3|6388.3|6391.9|6387.9|0
1621629750000|2021-05-21 20:42:30|6392|6388|6392.3|6388.3|6392.4|6388.4|6392|6388|0
1621629770000|2021-05-21 20:42:50|6392.4|6388.4|6392.6|6388.6|6392.6|6388.6|6392.4|6388.4|0
1621629780000|2021-05-21 20:43:00|6392.3|6388.3|6392.3|6388.3|6392.3|6388.3|6392.3|6388.3|0
1621629810000|2021-05-21 20:43:30|6392.4|6388.4|6392.6|6388.6|6392.6|6388.6|6392.4|6388.4|0
1621629820000|2021-05-21 20:43:40|6392.3|6388.3|6391.9|6387.9|6392.3|6388.3|6391.9|6387.9|0
1621629840000|2021-05-21 20:44:00|6392.3|6388.3|6392.3|6388.3|6392.3|6388.3|6391.9|6387.9|0
1621629860000|2021-05-21 20:44:20|6391.9|6387.9|6391.9|6387.9|6391.9|6387.9|6391.9|6387.9|0
1621629880000|2021-05-21 20:44:40|6392.3|6388.3|6392.3|6388.3|6392.3|6388.3|6391.9|6387.9|0
1621629890000|2021-05-21 20:44:50|6392.4|6388.4|6392.6|6388.6|6392.6|6388.6|6392.4|6388.4|0
1621629900000|2021-05-21 20:45:00|6392.7|6388.7|6392.6|6388.6|6393|6389|6392.6|6388.6|0
1621629940000|2021-05-21 20:45:40|6392.7|6388.7|6392.6|6388.6|6393|6389|6392.6|6388.6|0
1621629950000|2021-05-21 20:45:50|6392.7|6388.7|6392.6|6388.6|6393|6389|6392.6|6388.6|0
1621629960000|2021-05-21 20:46:00|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621629980000|2021-05-21 20:46:20|6393|6389|6393|6389|6393|6389|6392.7|6388.7|0
1621629990000|2021-05-21 20:46:30|6392.9|6388.9|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621630010000|2021-05-21 20:46:50|6393|6389|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621630020000|2021-05-21 20:47:00|6393|6389|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621630030000|2021-05-21 20:47:10|6392.6|6388.6|6392.4|6388.4|6392.6|6388.6|6392.4|6388.4|0
1621630060000|2021-05-21 20:47:40|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621630070000|2021-05-21 20:47:50|6392.6|6388.6|6392.4|6388.4|6392.6|6388.6|6392.4|6388.4|0
1621630080000|2021-05-21 20:48:00|6392.7|6388.7|6392.4|6388.4|6392.7|6388.7|6392.4|6388.4|0
1621630090000|2021-05-21 20:48:10|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621630100000|2021-05-21 20:48:20|6393|6389|6393|6389|6393|6389|6393|6389|0
1621630120000|2021-05-21 20:48:40|6392.9|6388.9|6392.7|6388.7|6392.9|6388.9|6392.7|6388.7|0
1621630130000|2021-05-21 20:48:50|6393|6389|6392.7|6388.7|6393|6389|6392.7|6388.7|0
1621630150000|2021-05-21 20:49:10|6393|6389|6392.7|6388.7|6393|6389|6392.4|6388.4|0
1621630160000|2021-05-21 20:49:20|6392.6|6388.6|6392.4|6388.4|6392.6|6388.6|6392.4|6388.4|0
1621630170000|2021-05-21 20:49:30|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|0
1621630190000|2021-05-21 20:49:50|6392.6|6388.6|6392.4|6388.4|6392.6|6388.6|6392.4|6388.4|0
1621630200000|2021-05-21 20:50:00|6392.3|6388.3|6392.3|6388.3|6392.7|6388.7|6392.3|6388.3|0
1621630230000|2021-05-21 20:50:30|6392.4|6388.4|6392.3|6388.3|6392.7|6388.7|6392.3|6388.3|0
1621630260000|2021-05-21 20:51:00|6392.4|6388.4|6392.3|6388.3|6392.7|6388.7|6392.3|6388.3|0
1621630270000|2021-05-21 20:51:10|6392.4|6388.4|6392.3|6388.3|6392.7|6388.7|6392.3|6388.3|0
1621630310000|2021-05-21 20:51:50|6392.4|6388.4|6392.3|6388.3|6392.7|6388.7|6392.3|6388.3|0
1621630330000|2021-05-21 20:52:10|6392.4|6388.4|6392.7|6388.7|6392.7|6388.7|6392.4|6388.4|0
1621630340000|2021-05-21 20:52:20|6392.6|6388.6|6392.3|6388.3|6392.6|6388.6|6392.3|6388.3|0
1621630360000|2021-05-21 20:52:40|6392.4|6388.4|6392.7|6388.7|6392.7|6388.7|6392.4|6388.4|0
1621630370000|2021-05-21 20:52:50|6392.6|6388.6|6392.4|6388.4|6392.7|6388.7|6392.3|6388.3|0
1621630380000|2021-05-21 20:53:00|6392.7|6388.7|6392.4|6388.4|6392.7|6388.7|6392.4|6388.4|0
1621630400000|2021-05-21 20:53:20|6392.7|6388.7|6392.7|6388.7|6392.7|6388.7|6392.4|6388.4|0
1621630410000|2021-05-21 20:53:30|6392.6|6388.6|6392.7|6388.7|6392.7|6388.7|6392.4|6388.4|0
1621630430000|2021-05-21 20:53:50|6393|6389|6393|6389|6393|6389|6393|6389|0
1621630440000|2021-05-21 20:54:00|6393.1|6389.1|6392.7|6388.7|6393.3|6389.3|6392.7|6388.7|0
1621630450000|2021-05-21 20:54:10|6393|6389|6393|6389|6393|6389|6392.7|6388.7|0
1621630480000|2021-05-21 20:54:40|6393.1|6389.1|6393.4|6389.4|6393.4|6389.4|6393.1|6389.1|0
1621630490000|2021-05-21 20:54:50|6393.3|6389.3|6393|6389|6393.3|6389.3|6393|6389|0
1621630500000|2021-05-21 20:55:00|6393.1|6389.1|6393.4|6389.4|6393.7|6389.7|6393|6389|0
1621630510000|2021-05-21 20:55:10|6393.7|6389.7|6393.3|6389.3|6393.7|6389.7|6393|6389|0
1621630520000|2021-05-21 20:55:20|6393.4|6389.4|6393.7|6389.7|6393.7|6389.7|6393.4|6389.4|0
1621630530000|2021-05-21 20:55:30|6394|6390|6393.3|6389.3|6394|6390|6393.3|6389.3|0
1621630560000|2021-05-21 20:56:00|6393.4|6389.4|6393.3|6389.3|6393.7|6389.7|6393.3|6389.3|0
1621630570000|2021-05-21 20:56:10|6393|6389|6393.3|6389.3|6393.3|6389.3|6393|6389|0
1621630590000|2021-05-21 20:56:30|6393.4|6389.4|6393.7|6389.7|6393.7|6389.7|6393.4|6389.4|0
1621630600000|2021-05-21 20:56:40|6393.6|6389.6|6393.6|6389.6|6393.6|6389.6|6393.3|6389.3|0
1621630610000|2021-05-21 20:56:50|6393.3|6389.3|6393.3|6389.3|6393.3|6389.3|6393.3|6389.3|0
1621630620000|2021-05-21 20:57:00|6393.4|6389.4|6393.6|6389.6|6393.6|6389.6|6393.3|6389.3|0
1621630640000|2021-05-21 20:57:20|6393.3|6389.3|6393.3|6389.3|6393.3|6389.3|6393.3|6389.3|0
1621630660000|2021-05-21 20:57:40|6393.6|6389.6|6393.6|6389.6|6393.6|6389.6|6393.3|6389.3|0
1621630670000|2021-05-21 20:57:50|6393.5|6389.5|6393.3|6389.3|6393.5|6389.5|6393.3|6389.3|0
1621630680000|2021-05-21 20:58:00|6393.6|6389.6|6393.3|6389.3|6393.6|6389.6|6393.3|6389.3|0
1621630690000|2021-05-21 20:58:10|6393.1|6389.1|6393.1|6389.1|6393.1|6389.1|6393.1|6389.1|0
1621630700000|2021-05-21 20:58:20|6393.2|6389.2|6393.1|6389.1|6393.5|6389.5|6393.1|6389.1|0
1621630710000|2021-05-21 20:58:30|6393.4|6389.4|6393.1|6389.1|6393.4|6389.4|6393.1|6389.1|0
1621630720000|2021-05-21 20:58:40|6393.4|6389.4|6393.1|6389.1|6393.4|6389.4|6393.1|6389.1|0
1621630730000|2021-05-21 20:58:50|6393.4|6389.4|6393.4|6389.4|6393.4|6389.4|6393.1|6389.1|0
1621630740000|2021-05-21 20:59:00|6393.1|6389.1|6393.1|6389.1|6393.4|6389.4|6393.1|6389.1|0
1621630750000|2021-05-21 20:59:10|6393.4|6389.4|6393.1|6389.1|6393.4|6389.4|6393.1|6389.1|0
1621630760000|2021-05-21 20:59:20|6393.4|6389.4|6393.1|6389.1|6393.4|6389.4|6393.1|6389.1|0
1621630770000|2021-05-21 20:59:30|6393.4|6389.4|6393.4|6389.4|6393.7|6389.7|6393.1|6389.1|0
1621630780000|2021-05-21 20:59:40|6393.3|6389.3|6393.4|6389.4|6393.4|6389.4|6393.1|6389.1|0
1621630790000|2021-05-21 20:59:50|6393.5|6389.5|6393.8|6389.8|6393.8|6389.8|6393.4|6389.4|0
1621807320000|2021-05-23 22:02:00|6381.3|6377.3|6382|6378|6382|6378|6381.3|6377.3|0
1621807330000|2021-05-23 22:02:10|6382.1|6378.1|6381.5|6377.5|6382.1|6378.1|6381.1|6377.1|0
1621807340000|2021-05-23 22:02:20|6381.3|6377.3|6381.2|6377.2|6381.5|6377.5|6381.2|6377.2|0
1621807350000|2021-05-23 22:02:30|6381.3|6377.3|6381.8|6377.8|6382.1|6378.1|6381.3|6377.3|0
1621807360000|2021-05-23 22:02:40|6381.9|6377.9|6382.1|6378.1|6382.9|6378.9|6381.9|6377.9|0
1621807370000|2021-05-23 22:02:50|6382.2|6378.2|6381.2|6377.2|6382.2|6378.2|6381.2|6377.2|0
1621807380000|2021-05-23 22:03:00|6381.1|6377.1|6380.9|6376.9|6381.1|6377.1|6380.4|6376.4|0
1621807390000|2021-05-23 22:03:10|6381.2|6377.2|6380.9|6376.9|6381.2|6377.2|6380.4|6376.4|0
1621807400000|2021-05-23 22:03:20|6381.2|6377.2|6381.3|6377.3|6381.3|6377.3|6380.9|6376.9|0
1621807410000|2021-05-23 22:03:30|6381.5|6377.5|6381|6377|6381.6|6377.6|6381|6377|0
1621807420000|2021-05-23 22:03:40|6380.9|6376.9|6381|6377|6381|6377|6380.5|6376.5|0
1621807430000|2021-05-23 22:03:50|6381.3|6377.3|6381.6|6377.6|6381.6|6377.6|6381.3|6377.3|0
1621807440000|2021-05-23 22:04:00|6381.8|6377.8|6382.3|6378.3|6382.3|6378.3|6381.6|6377.6|0
1621807450000|2021-05-23 22:04:10|6382.2|6378.2|6381.9|6377.9|6382.2|6378.2|6381.9|6377.9|0
1621807460000|2021-05-23 22:04:20|6381.8|6377.8|6381.6|6377.6|6381.8|6377.8|6381.6|6377.6|0
1621807480000|2021-05-23 22:04:40|6381.7|6377.7|6381.9|6377.9|6381.9|6377.9|6381.6|6377.6|0
1621807490000|2021-05-23 22:04:50|6381.7|6377.7|6381.3|6377.3|6381.7|6377.7|6381.3|6377.3|0
1621807500000|2021-05-23 22:05:00|6381.2|6377.2|6378.4|6374.4|6381.2|6377.2|6378.1|6374.1|0
1621807510000|2021-05-23 22:05:10|6378.1|6374.1|6375.7|6371.7|6378.1|6374.1|6373.6|6369.6|0
1621807520000|2021-05-23 22:05:20|6375.8|6371.8|6376.8|6372.8|6377.4|6373.4|6375.8|6371.8|0
1621807530000|2021-05-23 22:05:30|6376.9|6372.9|6377.8|6373.8|6377.9|6373.9|6376.9|6372.9|0
1621807540000|2021-05-23 22:05:40|6377.9|6373.9|6376.8|6372.8|6377.9|6373.9|6376.8|6372.8|0
1621807550000|2021-05-23 22:05:50|6376.5|6372.5|6376.3|6372.3|6377.1|6373.1|6376.3|6372.3|0
1621807560000|2021-05-23 22:06:00|6376.4|6372.4|6377.1|6373.1|6377.1|6373.1|6376.3|6372.3|0
1621807570000|2021-05-23 22:06:10|6377.3|6373.3|6378.1|6374.1|6378.1|6374.1|6377.3|6373.3|0
1621807580000|2021-05-23 22:06:20|6378.2|6374.2|6378.9|6374.9|6378.9|6374.9|6378.2|6374.2|0
1621807600000|2021-05-23 22:06:40|6378.8|6374.8|6378.9|6374.9|6378.9|6374.9|6378.6|6374.6|0
1621807610000|2021-05-23 22:06:50|6378.8|6374.8|6378.4|6374.4|6378.8|6374.8|6378.4|6374.4|0
1621807620000|2021-05-23 22:07:00|6378.5|6374.5|6378.9|6374.9|6378.9|6374.9|6378.5|6374.5|0
1621807630000|2021-05-23 22:07:10|6378.5|6374.5|6378.1|6374.1|6378.5|6374.5|6378.1|6374.1|0
1621807640000|2021-05-23 22:07:20|6378|6374|6377.5|6373.5|6378|6374|6377.5|6373.5|0
1621807650000|2021-05-23 22:07:30|6377.7|6373.7|6377.7|6373.7|6377.7|6373.7|6377.7|6373.7|0
1621807660000|2021-05-23 22:07:40|6377.5|6373.5|6376.7|6372.7|6377.5|6373.5|6376.6|6372.6|0
1621807670000|2021-05-23 22:07:50|6376.6|6372.6|6377.1|6373.1|6377.1|6373.1|6376.6|6372.6|0
1621807680000|2021-05-23 22:08:00|6377|6373|6375.3|6371.3|6377|6373|6375|6371|0
1621807690000|2021-05-23 22:08:10|6374.9|6370.9|6375.3|6371.3|6375.3|6371.3|6374.7|6370.7|0
1621807700000|2021-05-23 22:08:20|6375.4|6371.4|6376.2|6372.2|6376.6|6372.6|6375.4|6371.4|0
1621807710000|2021-05-23 22:08:30|6376.1|6372.1|6376.2|6372.2|6376.6|6372.6|6376.1|6372.1|0
1621807720000|2021-05-23 22:08:40|6376.3|6372.3|6376.6|6372.6|6376.6|6372.6|6376.2|6372.2|0
1621807730000|2021-05-23 22:08:50|6376.7|6372.7|6376.7|6372.7|6377|6373|6376.6|6372.6|0
1621807740000|2021-05-23 22:09:00|6377|6373|6376.7|6372.7|6377|6373|6376.6|6372.6|0
1621807750000|2021-05-23 22:09:10|6376.6|6372.6|6376.7|6372.7|6377|6373|6376.6|6372.6|0
1621807760000|2021-05-23 22:09:20|6377|6373|6376.9|6372.9|6377|6373|6376.9|6372.9|0
1621807770000|2021-05-23 22:09:30|6377|6373|6377|6373|6377|6373|6377|6373|0
1621807780000|2021-05-23 22:09:40|6376.9|6372.9|6377|6373|6377|6373|6376.7|6372.7|0
1621807790000|2021-05-23 22:09:50|6376.9|6372.9|6377|6373|6377|6373|6376.5|6372.5|0
1621807800000|2021-05-23 22:10:00|6377.1|6373.1|6377.6|6373.6|6377.9|6373.9|6377.1|6373.1|0
1621807820000|2021-05-23 22:10:20|6377.5|6373.5|6377.3|6373.3|6377.5|6373.5|6377.3|6373.3|0
1621807830000|2021-05-23 22:10:30|6377.4|6373.4|6377.3|6373.3|6377.6|6373.6|6377.3|6373.3|0
1621807840000|2021-05-23 22:10:40|6377.2|6373.2|6377|6373|6377.2|6373.2|6377|6373|0
1621807850000|2021-05-23 22:10:50|6377.2|6373.2|6377.3|6373.3|6377.7|6373.7|6377|6373|0
1621807860000|2021-05-23 22:11:00|6377.4|6373.4|6378|6374|6378|6374|6377.4|6373.4|0
1621807870000|2021-05-23 22:11:10|6378.2|6374.2|6379.1|6375.1|6379.5|6375.5|6378.2|6374.2|0
1621807880000|2021-05-23 22:11:20|6379.2|6375.2|6379.8|6375.8|6379.8|6375.8|6379.2|6375.2|0
1621807890000|2021-05-23 22:11:30|6379.7|6375.7|6378.4|6374.4|6379.7|6375.7|6378.2|6374.2|0
1621807920000|2021-05-23 22:12:00|6378.5|6374.5|6378.4|6374.4|6378.7|6374.7|6378.4|6374.4|0
1621807930000|2021-05-23 22:12:10|6378.5|6374.5|6378.7|6374.7|6378.7|6374.7|6378.5|6374.5|0
1621807940000|2021-05-23 22:12:20|6378.8|6374.8|6378.8|6374.8|6378.8|6374.8|6378.8|6374.8|0
1621807950000|2021-05-23 22:12:30|6379.2|6375.2|6378.9|6374.9|6379.2|6375.2|6378.7|6374.7|0
1621807960000|2021-05-23 22:12:40|6379.2|6375.2|6379.2|6375.2|6379.2|6375.2|6378.9|6374.9|0
1621807970000|2021-05-23 22:12:50|6379.3|6375.3|6379.8|6375.8|6379.8|6375.8|6379.2|6375.2|0
1621807980000|2021-05-23 22:13:00|6379.7|6375.7|6379.5|6375.5|6379.7|6375.7|6379.5|6375.5|0
1621807990000|2021-05-23 22:13:10|6379.8|6375.8|6379.8|6375.8|6379.8|6375.8|6379.8|6375.8|0
1621808000000|2021-05-23 22:13:20|6379.7|6375.7|6379.8|6375.8|6379.8|6375.8|6379.5|6375.5|0
1621808010000|2021-05-23 22:13:30|6379.7|6375.7|6379.5|6375.5|6379.8|6375.8|6379.5|6375.5|0
1621808020000|2021-05-23 22:13:40|6379.6|6375.6|6379.8|6375.8|6379.8|6375.8|6379.5|6375.5|0
1621808040000|2021-05-23 22:14:00|6379.5|6375.5|6379.5|6375.5|6379.5|6375.5|6379.5|6375.5|0
1621808050000|2021-05-23 22:14:10|6379.3|6375.3|6379.2|6375.2|6379.3|6375.3|6379.2|6375.2|0
1621808060000|2021-05-23 22:14:20|6379.5|6375.5|6379.5|6375.5|6379.5|6375.5|6378.9|6374.9|0
1621808070000|2021-05-23 22:14:30|6379.3|6375.3|6379.5|6375.5|6379.5|6375.5|6379.3|6375.3|0
1621808100000|2021-05-23 22:15:00|6379.6|6375.6|6379.8|6375.8|6379.8|6375.8|6379.6|6375.6|0
1621808110000|2021-05-23 22:15:10|6379.6|6375.6|6379.5|6375.5|6379.6|6375.6|6379.5|6375.5|0
1621808130000|2021-05-23 22:15:30|6379.6|6375.6|6379.5|6375.5|6379.6|6375.6|6379.5|6375.5|0
1621808150000|2021-05-23 22:15:50|6379.7|6375.7|6379.8|6375.8|6379.8|6375.8|6379.7|6375.7|0
1621808160000|2021-05-23 22:16:00|6379.5|6375.5|6379.7|6375.7|6379.8|6375.8|6379.5|6375.5|0
1621808170000|2021-05-23 22:16:10|6379.6|6375.6|6379.5|6375.5|6379.6|6375.6|6379.4|6375.4|0
1621808180000|2021-05-23 22:16:20|6379.2|6375.2|6379.2|6375.2|6379.2|6375.2|6379.2|6375.2|0
1621808190000|2021-05-23 22:16:30|6379.3|6375.3|6379.2|6375.2|6379.4|6375.4|6379.2|6375.2|0
1621808210000|2021-05-23 22:16:50|6379.3|6375.3|6379.4|6375.4|6379.4|6375.4|6379.2|6375.2|0
1621808220000|2021-05-23 22:17:00|6379.6|6375.6|6379.4|6375.4|6379.6|6375.6|6379.4|6375.4|0
1621808230000|2021-05-23 22:17:10|6379.6|6375.6|6379.7|6375.7|6379.9|6375.9|6379.6|6375.6|0
1621808240000|2021-05-23 22:17:20|6379.6|6375.6|6379.6|6375.6|6379.6|6375.6|6379.6|6375.6|0
1621808250000|2021-05-23 22:17:30|6379.9|6375.9|6379.9|6375.9|6379.9|6375.9|6379.9|6375.9|0
1621808260000|2021-05-23 22:17:40|6380.2|6376.2|6379.9|6375.9|6380.2|6376.2|6379.6|6375.6|0
1621808270000|2021-05-23 22:17:50|6379.8|6375.8|6378.5|6374.5|6379.8|6375.8|6378.3|6374.3|0
1621808280000|2021-05-23 22:18:00|6378.4|6374.4|6377.5|6373.5|6378.4|6374.4|6377.5|6373.5|0
1621808290000|2021-05-23 22:18:10|6377.3|6373.3|6377.2|6373.2|6377.5|6373.5|6377.2|6373.2|0
1621808300000|2021-05-23 22:18:20|6377.3|6373.3|6378.1|6374.1|6378.1|6374.1|6377.3|6373.3|0
1621808310000|2021-05-23 22:18:30|6378.3|6374.3|6379.6|6375.6|6379.6|6375.6|6378.3|6374.3|0
1621808320000|2021-05-23 22:18:40|6379.5|6375.5|6379.2|6375.2|6379.6|6375.6|6379.2|6375.2|0
1621808330000|2021-05-23 22:18:50|6379.3|6375.3|6379.4|6375.4|6379.6|6375.6|6379.2|6375.2|0
1621808340000|2021-05-23 22:19:00|6379.2|6375.2|6379.1|6375.1|6379.2|6375.2|6379.1|6375.1|0
1621808350000|2021-05-23 22:19:10|6379.2|6375.2|6379.5|6375.5|6379.5|6375.5|6379.2|6375.2|0
1621808360000|2021-05-23 22:19:20|6379.4|6375.4|6379.4|6375.4|6379.4|6375.4|6379.4|6375.4|0
1621808370000|2021-05-23 22:19:30|6379.5|6375.5|6379.6|6375.6|6379.7|6375.7|6379.4|6375.4|0
1621808380000|2021-05-23 22:19:40|6379.7|6375.7|6379.7|6375.7|6379.7|6375.7|6379.7|6375.7|0
1621808400000|2021-05-23 22:20:00|6379.8|6375.8|6379.7|6375.7|6380.1|6376.1|6379.7|6375.7|0
1621808410000|2021-05-23 22:20:10|6379.8|6375.8|6380.1|6376.1|6380.1|6376.1|6379.7|6375.7|0
1621808420000|2021-05-23 22:20:20|6380|6376|6379.7|6375.7|6380|6376|6379.7|6375.7|0
1621808430000|2021-05-23 22:20:30|6379.6|6375.6|6379.6|6375.6|6379.7|6375.7|6379.6|6375.6|0
1621808440000|2021-05-23 22:20:40|6379.5|6375.5|6379.7|6375.7|6379.7|6375.7|6379.4|6375.4|0
1621808450000|2021-05-23 22:20:50|6379.8|6375.8|6380.1|6376.1|6380.1|6376.1|6379.8|6375.8|0
1621808460000|2021-05-23 22:21:00|6380|6376|6380.1|6376.1|6380.1|6376.1|6379.9|6375.9|0
1621808470000|2021-05-23 22:21:10|6380.2|6376.2|6380.2|6376.2|6380.2|6376.2|6380.2|6376.2|0
1621808480000|2021-05-23 22:21:20|6380.1|6376.1|6381.2|6377.2|6381.2|6377.2|6380.1|6376.1|0
1621808490000|2021-05-23 22:21:30|6381.3|6377.3|6381.5|6377.5|6381.5|6377.5|6381.2|6377.2|0
1621808500000|2021-05-23 22:21:40|6381.6|6377.6|6381.8|6377.8|6381.8|6377.8|6381.5|6377.5|0
1621808510000|2021-05-23 22:21:50|6381.9|6377.9|6381.8|6377.8|6382.1|6378.1|6381.8|6377.8|0
1621808520000|2021-05-23 22:22:00|6381.9|6377.9|6381.8|6377.8|6382.5|6378.5|6381.5|6377.5|0
1621808540000|2021-05-23 22:22:20|6381.5|6377.5|6381.7|6377.7|6381.8|6377.8|6381.5|6377.5|0
1621808550000|2021-05-23 22:22:30|6381.6|6377.6|6381.5|6377.5|6381.6|6377.6|6381.5|6377.5|0
1621808560000|2021-05-23 22:22:40|6381.7|6377.7|6381.5|6377.5|6381.7|6377.7|6381.5|6377.5|0
1621808570000|2021-05-23 22:22:50|6381.7|6377.7|6381.8|6377.8|6381.8|6377.8|6381.5|6377.5|0
1621808580000|2021-05-23 22:23:00|6381.9|6377.9|6382.1|6378.1|6382.1|6378.1|6381.9|6377.9|0
1621808600000|2021-05-23 22:23:20|6382|6378|6382.1|6378.1|6382.1|6378.1|6381.8|6377.8|0
1621808610000|2021-05-23 22:23:30|6382|6378|6382.3|6378.3|6382.5|6378.5|6382|6378|0
1621808620000|2021-05-23 22:23:40|6382.1|6378.1|6382.5|6378.5|6382.9|6378.9|6382.1|6378.1|0
1621808630000|2021-05-23 22:23:50|6382.9|6378.9|6382.5|6378.5|6383.3|6379.3|6382.5|6378.5|0
1621808640000|2021-05-23 22:24:00|6382.3|6378.3|6382.2|6378.2|6382.3|6378.3|6382.2|6378.2|0
1621808660000|2021-05-23 22:24:20|6382.5|6378.5|6382.5|6378.5|6382.5|6378.5|6382.5|6378.5|0
1621808670000|2021-05-23 22:24:30|6382.3|6378.3|6382.5|6378.5|6382.5|6378.5|6382.3|6378.3|0
1621808680000|2021-05-23 22:24:40|6382.6|6378.6|6382.9|6378.9|6382.9|6378.9|6382.6|6378.6|0
1621808700000|2021-05-23 22:25:00|6383|6379|6382.5|6378.5|6383.3|6379.3|6382.5|6378.5|0
1621808730000|2021-05-23 22:25:30|6382.3|6378.3|6382.2|6378.2|6382.3|6378.3|6382.2|6378.2|0
1621808790000|2021-05-23 22:26:30|6382.1|6378.1|6381.7|6377.7|6382.1|6378.1|6381.7|6377.7|0
1621808800000|2021-05-23 22:26:40|6381.5|6377.5|6381.5|6377.5|6381.7|6377.7|6381.5|6377.5|0
1621808830000|2021-05-23 22:27:10|6381.6|6377.6|6381.9|6377.9|6381.9|6377.9|6381.6|6377.6|0
1621808840000|2021-05-23 22:27:20|6382|6378|6381.9|6377.9|6382.2|6378.2|6381.9|6377.9|0
1621808900000|2021-05-23 22:28:20|6382.2|6378.2|6382.2|6378.2|6382.2|6378.2|6382.2|6378.2|0
1621808940000|2021-05-23 22:29:00|6382.1|6378.1|6381.9|6377.9|6382.1|6378.1|6381.9|6377.9|0
1621808990000|2021-05-23 22:29:50|6382.2|6378.2|6382.2|6378.2|6382.2|6378.2|6382.2|6378.2|0
1621809000000|2021-05-23 22:30:00|6382.5|6378.5|6382.5|6378.5|6382.9|6378.9|6382.5|6378.5|0
1621809010000|2021-05-23 22:30:10|6382.7|6378.7|6382.2|6378.2|6382.9|6378.9|6382.2|6378.2|0
1621809020000|2021-05-23 22:30:20|6382.3|6378.3|6382.5|6378.5|6382.5|6378.5|6382.3|6378.3|0
1621809040000|2021-05-23 22:30:40|6382.3|6378.3|6382.5|6378.5|6382.5|6378.5|6382.2|6378.2|0
1621809050000|2021-05-23 22:30:50|6382.3|6378.3|6382.2|6378.2|6382.3|6378.3|6382.2|6378.2|0
1621809060000|2021-05-23 22:31:00|6382.1|6378.1|6381.9|6377.9|6382.1|6378.1|6381.9|6377.9|0
1621809070000|2021-05-23 22:31:10|6382|6378|6382.2|6378.2|6382.2|6378.2|6382|6378|0
1621809080000|2021-05-23 22:31:20|6382.1|6378.1|6382.2|6378.2|6382.2|6378.2|6382|6378|0
1621809100000|2021-05-23 22:31:40|6382.1|6378.1|6382.2|6378.2|6382.2|6378.2|6382|6378|0
1621809110000|2021-05-23 22:31:50|6382.1|6378.1|6381.9|6377.9|6382.1|6378.1|6381.9|6377.9|0
1621809120000|2021-05-23 22:32:00|6381.8|6377.8|6381.9|6377.9|6381.9|6377.9|6381.5|6377.5|0
1621809130000|2021-05-23 22:32:10|6381.8|6377.8|6381.2|6377.2|6381.8|6377.8|6381.2|6377.2|0
1621809140000|2021-05-23 22:32:20|6381|6377|6381|6377|6381|6377|6381|6377|0
1621809150000|2021-05-23 22:32:30|6380.8|6376.8|6380.4|6376.4|6380.8|6376.8|6380.1|6376.1|0
1621809160000|2021-05-23 22:32:40|6380.3|6376.3|6380.4|6376.4|6380.4|6376.4|6380.1|6376.1|0
1621809170000|2021-05-23 22:32:50|6380.3|6376.3|6380.1|6376.1|6380.4|6376.4|6380.1|6376.1|0
1621809180000|2021-05-23 22:33:00|6380.2|6376.2|6380|6376|6380.4|6376.4|6379.8|6375.8|0
1621809190000|2021-05-23 22:33:10|6380.1|6376.1|6378.7|6374.7|6380.4|6376.4|6378.7|6374.7|0
1621809200000|2021-05-23 22:33:20|6378.9|6374.9|6379.3|6375.3|6379.5|6375.5|6378.9|6374.9|0
1621809210000|2021-05-23 22:33:30|6379.2|6375.2|6379.5|6375.5|6379.8|6375.8|6379.2|6375.2|0
1621809220000|2021-05-23 22:33:40|6379.8|6375.8|6378.7|6374.7|6379.8|6375.8|6378.7|6374.7|0
1621809230000|2021-05-23 22:33:50|6378.5|6374.5|6379.5|6375.5|6379.5|6375.5|6378.4|6374.4|0
1621809240000|2021-05-23 22:34:00|6379.8|6375.8|6379.5|6375.5|6379.8|6375.8|6379.5|6375.5|0
1621809250000|2021-05-23 22:34:10|6379.8|6375.8|6379.5|6375.5|6379.8|6375.8|6379.5|6375.5|0
1621809260000|2021-05-23 22:34:20|6379.4|6375.4|6379.2|6375.2|6379.4|6375.4|6379.2|6375.2|0
1621809270000|2021-05-23 22:34:30|6379.1|6375.1|6379.2|6375.2|6379.5|6375.5|6378.7|6374.7|0
1621809280000|2021-05-23 22:34:40|6379.1|6375.1|6378.7|6374.7|6379.1|6375.1|6378.7|6374.7|0
1621809290000|2021-05-23 22:34:50|6378.9|6374.9|6378.4|6374.4|6379.2|6375.2|6378.4|6374.4|0
1621809300000|2021-05-23 22:35:00|6378.5|6374.5|6378.7|6374.7|6378.7|6374.7|6378.5|6374.5|0
1621809310000|2021-05-23 22:35:10|6378.9|6374.9|6379.2|6375.2|6379.2|6375.2|6378.9|6374.9|0
1621809320000|2021-05-23 22:35:20|6379.3|6375.3|6379.5|6375.5|6379.5|6375.5|6379.3|6375.3|0
1621809330000|2021-05-23 22:35:30|6379.8|6375.8|6379.8|6375.8|6379.8|6375.8|6379.8|6375.8|0
1621809440000|2021-05-23 22:37:20|6380|6376|6380.5|6376.5|6380.8|6376.8|6380|6376|0
1621809450000|2021-05-23 22:37:30|6380.6|6376.6|6380.8|6376.8|6380.8|6376.8|6380.6|6376.6|0
1621809460000|2021-05-23 22:37:40|6381|6377|6381.2|6377.2|6381.2|6377.2|6381|6377|0
1621809470000|2021-05-23 22:37:50|6381.4|6377.4|6381.5|6377.5|6381.5|6377.5|6381.4|6377.4|0
1621809480000|2021-05-23 22:38:00|6381.6|6377.6|6382.2|6378.2|6382.2|6378.2|6381.6|6377.6|0
1621809490000|2021-05-23 22:38:10|6382.3|6378.3|6382.2|6378.2|6382.3|6378.3|6382.2|6378.2|0
1621809530000|2021-05-23 22:38:50|6382.1|6378.1|6381.5|6377.5|6382.1|6378.1|6381.5|6377.5|0
1621809540000|2021-05-23 22:39:00|6381.6|6377.6|6381.5|6377.5|6381.9|6377.9|6381.5|6377.5|0
1621809550000|2021-05-23 22:39:10|6381.6|6377.6|6381.5|6377.5|6381.9|6377.9|6381.5|6377.5|0
1621809580000|2021-05-23 22:39:40|6381.4|6377.4|6381.2|6377.2|6381.4|6377.4|6381.2|6377.2|0
1621809590000|2021-05-23 22:39:50|6381.4|6377.4|6381.2|6377.2|6381.4|6377.4|6381.2|6377.2|0
1621809600000|2021-05-23 22:40:00|6381.4|6377.4|6381.2|6377.2|6381.4|6377.4|6381.2|6377.2|0
1621809610000|2021-05-23 22:40:10|6381|6377|6381.2|6377.2|6381.2|6377.2|6380.7|6376.7|0
1621809620000|2021-05-23 22:40:20|6381.4|6377.4|6381.5|6377.5|6381.5|6377.5|6381.4|6377.4|0
1621809630000|2021-05-23 22:40:30|6381.7|6377.7|6381.8|6377.8|6381.8|6377.8|6381.7|6377.7|0
1621809640000|2021-05-23 22:40:40|6381.9|6377.9|6382.2|6378.2|6382.2|6378.2|6381.9|6377.9|0
1621809650000|2021-05-23 22:40:50|6382.1|6378.1|6382.2|6378.2|6382.2|6378.2|6382|6378|0
1621809680000|2021-05-23 22:41:20|6382.3|6378.3|6382.3|6378.3|6382.5|6378.5|6382.3|6378.3|0
1621809690000|2021-05-23 22:41:30|6382.4|6378.4|6382.5|6378.5|6382.5|6378.5|6382.4|6378.4|0
1621809710000|2021-05-23 22:41:50|6382.6|6378.6|6382.5|6378.5|6382.6|6378.6|6382.5|6378.5|0
1621809720000|2021-05-23 22:42:00|6382.6|6378.6|6382.9|6378.9|6382.9|6378.9|6382.5|6378.5|0
1621809740000|2021-05-23 22:42:20|6382.6|6378.6|6382.6|6378.6|6382.9|6378.9|6382.6|6378.6|0
1621809750000|2021-05-23 22:42:30|6382.7|6378.7|6382.9|6378.9|6382.9|6378.9|6382.7|6378.7|0
1621809760000|2021-05-23 22:42:40|6383|6379|6383.3|6379.3|6383.3|6379.3|6383|6379|0
1621809770000|2021-05-23 22:42:50|6383.2|6379.2|6383|6379|6383.2|6379.2|6382.9|6378.9|0
1621809780000|2021-05-23 22:43:00|6383.3|6379.3|6383.6|6379.6|6383.6|6379.6|6383.3|6379.3|0
1621809800000|2021-05-23 22:43:20|6383.9|6379.9|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1621809810000|2021-05-23 22:43:30|6383.9|6379.9|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1621809820000|2021-05-23 22:43:40|6383.9|6379.9|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1621809840000|2021-05-23 22:44:00|6383.5|6379.5|6382.9|6378.9|6383.5|6379.5|6382.9|6378.9|0
1621809870000|2021-05-23 22:44:30|6382.5|6378.5|6382.2|6378.2|6382.5|6378.5|6382|6378|0
1621809890000|2021-05-23 22:44:50|6382.1|6378.1|6381.8|6377.8|6382.1|6378.1|6381.8|6377.8|0
1621809910000|2021-05-23 22:45:10|6381.9|6377.9|6382.5|6378.5|6382.5|6378.5|6381.9|6377.9|0
1621809920000|2021-05-23 22:45:20|6382.6|6378.6|6382.9|6378.9|6382.9|6378.9|6382.6|6378.6|0
1621809930000|2021-05-23 22:45:30|6383|6379|6383.3|6379.3|6383.3|6379.3|6383|6379|0
1621809950000|2021-05-23 22:45:50|6383.4|6379.4|6383.9|6379.9|6383.9|6379.9|6383.4|6379.4|0
1621809960000|2021-05-23 22:46:00|6383.8|6379.8|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1621810000000|2021-05-23 22:46:40|6383.8|6379.8|6383.6|6379.6|6383.8|6379.8|6383.6|6379.6|0
1621810010000|2021-05-23 22:46:50|6383.7|6379.7|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1621810020000|2021-05-23 22:47:00|6383.7|6379.7|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1621810030000|2021-05-23 22:47:10|6383.4|6379.4|6383.3|6379.3|6383.4|6379.4|6383.3|6379.3|0
1621810050000|2021-05-23 22:47:30|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|6383.6|6379.6|0
1621810070000|2021-05-23 22:47:50|6383.9|6379.9|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1621810090000|2021-05-23 22:48:10|6383.7|6379.7|6383.9|6379.9|6383.9|6379.9|6383.7|6379.7|0
1621810140000|2021-05-23 22:49:00|6383.8|6379.8|6383.3|6379.3|6383.8|6379.8|6383.3|6379.3|0
1621810160000|2021-05-23 22:49:20|6383.4|6379.4|6383.3|6379.3|6383.6|6379.6|6383.3|6379.3|0
1621810180000|2021-05-23 22:49:40|6383.2|6379.2|6382.9|6378.9|6383.2|6379.2|6382.9|6378.9|0
1621810200000|2021-05-23 22:50:00|6383|6379|6383.3|6379.3|6383.3|6379.3|6383|6379|0
1621810230000|2021-05-23 22:50:30|6383.2|6379.2|6383.3|6379.3|6383.3|6379.3|6382.9|6378.9|0
1621810260000|2021-05-23 22:51:00|6383.2|6379.2|6382.5|6378.5|6383.2|6379.2|6382.5|6378.5|0
1621810270000|2021-05-23 22:51:10|6382.4|6378.4|6381.8|6377.8|6382.4|6378.4|6381.8|6377.8|0
1621810280000|2021-05-23 22:51:20|6381.9|6377.9|6381.8|6377.8|6382.2|6378.2|6381.8|6377.8|0
1621810290000|2021-05-23 22:51:30|6381.9|6377.9|6382.2|6378.2|6382.2|6378.2|6381.9|6377.9|0
1621810300000|2021-05-23 22:51:40|6382.1|6378.1|6381.5|6377.5|6382.1|6378.1|6381.5|6377.5|0
1621810310000|2021-05-23 22:51:50|6381.7|6377.7|6381.5|6377.5|6381.7|6377.7|6381.5|6377.5|0
1621810320000|2021-05-23 22:52:00|6381.7|6377.7|6381.7|6377.7|6381.8|6377.8|6381.7|6377.7|0
1621810330000|2021-05-23 22:52:10|6381.5|6377.5|6381.5|6377.5|6381.5|6377.5|6381.5|6377.5|0
1621810340000|2021-05-23 22:52:20|6381.2|6377.2|6381.2|6377.2|6381.2|6377.2|6381.2|6377.2|0
1621810350000|2021-05-23 22:52:30|6381.4|6377.4|6380.7|6376.7|6381.5|6377.5|6380.7|6376.7|0
1621810360000|2021-05-23 22:52:40|6380.6|6376.6|6380.7|6376.7|6380.7|6376.7|6380.4|6376.4|0
1621810370000|2021-05-23 22:52:50|6380.6|6376.6|6380.7|6376.7|6380.7|6376.7|6380.1|6376.1|0
1621810380000|2021-05-23 22:53:00|6380.6|6376.6|6381.5|6377.5|6381.5|6377.5|6380.6|6376.6|0
1621810390000|2021-05-23 22:53:10|6381.4|6377.4|6381.4|6377.4|6381.4|6377.4|6381.4|6377.4|0
1621810400000|2021-05-23 22:53:20|6381.3|6377.3|6381.4|6377.4|6381.4|6377.4|6381.2|6377.2|0
1621810410000|2021-05-23 22:53:30|6381.3|6377.3|6381.4|6377.4|6381.5|6377.5|6380.7|6376.7|0
1621810420000|2021-05-23 22:53:40|6381.3|6377.3|6381.2|6377.2|6381.3|6377.3|6381.2|6377.2|0
1621810450000|2021-05-23 22:54:10|6381.4|6377.4|6381.4|6377.4|6381.4|6377.4|6381.4|6377.4|0
1621810460000|2021-05-23 22:54:20|6381.5|6377.5|6381.5|6377.5|6381.5|6377.5|6381.5|6377.5|0
1621810480000|2021-05-23 22:54:40|6381.2|6377.2|6380.7|6376.7|6381.2|6377.2|6380.7|6376.7|0
1621810490000|2021-05-23 22:54:50|6380.8|6376.8|6380.7|6376.7|6381|6377|6380.7|6376.7|0
1621810500000|2021-05-23 22:55:00|6380.8|6376.8|6380.7|6376.7|6381|6377|6380.7|6376.7|0
1621810520000|2021-05-23 22:55:20|6380.8|6376.8|6381.2|6377.2|6381.2|6377.2|6380.7|6376.7|0
1621810530000|2021-05-23 22:55:30|6381.4|6377.4|6381.4|6377.4|6381.5|6377.5|6381.4|6377.4|0
1621810540000|2021-05-23 22:55:40|6381.5|6377.5|6381.5|6377.5|6381.5|6377.5|6381.5|6377.5|0
1621810550000|2021-05-23 22:55:50|6381.6|6377.6|6381.9|6377.9|6381.9|6377.9|6381.6|6377.6|0
1621810560000|2021-05-23 22:56:00|6382|6378|6381.8|6377.8|6382.2|6378.2|6381.8|6377.8|0
1621810570000|2021-05-23 22:56:10|6381.9|6377.9|6381.8|6377.8|6382|6378|6381.8|6377.8|0
1621810600000|2021-05-23 22:56:40|6381.9|6377.9|6381.8|6377.8|6382.2|6378.2|6381.8|6377.8|0
1621810610000|2021-05-23 22:56:50|6381.9|6377.9|6382.2|6378.2|6382.2|6378.2|6381.9|6377.9|0
1621810660000|2021-05-23 22:57:40|6382.1|6378.1|6381.9|6377.9|6382.1|6378.1|6381.8|6377.8|0
1621810670000|2021-05-23 22:57:50|6382|6378|6382|6378|6382.2|6378.2|6382|6378|0
1621810680000|2021-05-23 22:58:00|6382.2|6378.2|6382.2|6378.2|6382.2|6378.2|6382.2|6378.2|0
1621810700000|2021-05-23 22:58:20|6382.5|6378.5|6382.5|6378.5|6382.5|6378.5|6382.5|6378.5|0
1621810720000|2021-05-23 22:58:40|6382.6|6378.6|6382.9|6378.9|6382.9|6378.9|6382.6|6378.6|0
1621810730000|2021-05-23 22:58:50|6383|6379|6383.2|6379.2|6383.2|6379.2|6383|6379|0
1621810740000|2021-05-23 22:59:00|6383.1|6379.1|6382.9|6378.9|6383.1|6379.1|6382.9|6378.9|0
1621810770000|2021-05-23 22:59:30|6383|6379|6383.2|6379.2|6383.2|6379.2|6383|6379|0
1621810780000|2021-05-23 22:59:40|6383.1|6379.1|6382.5|6378.5|6383.2|6379.2|6382.5|6378.5|0
1621810790000|2021-05-23 22:59:50|6382.6|6378.6|6382.9|6378.9|6382.9|6378.9|6382.6|6378.6|0
1621810800000|2021-05-23 23:00:00|6383|6379|6383.9|6379.9|6383.9|6379.9|6382.9|6378.9|0
1621810810000|2021-05-23 23:00:10|6383.8|6379.8|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1621810820000|2021-05-23 23:00:20|6383.7|6379.7|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1621810830000|2021-05-23 23:00:30|6383.7|6379.7|6383.6|6379.6|6383.7|6379.7|6383.6|6379.6|0
1621810840000|2021-05-23 23:00:40|6383.9|6379.9|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1621810860000|2021-05-23 23:01:00|6383.8|6379.8|6383.6|6379.6|6383.8|6379.8|6383.6|6379.6|0
1621810880000|2021-05-23 23:01:20|6383.9|6379.9|6383.9|6379.9|6383.9|6379.9|6383.9|6379.9|0
1621810910000|2021-05-23 23:01:50|6383.8|6379.8|6383.6|6379.6|6383.8|6379.8|6383.6|6379.6|0
1621810920000|2021-05-23 23:02:00|6383.7|6379.7|6383.6|6379.6|6383.9|6379.9|6383.6|6379.6|0
1621810930000|2021-05-23 23:02:10|6383.7|6379.7|6383.9|6379.9|6383.9|6379.9|6383.6|6379.6|0
1621811130000|2021-05-23 23:05:30|6384.2|6380.2|6385.3|6381.3|6385.9|6381.9|6384.2|6380.2|0
1621811140000|2021-05-23 23:05:40|6385.4|6381.4|6385.6|6381.6|6385.6|6381.6|6385.3|6381.3|0
1621811150000|2021-05-23 23:05:50|6385.7|6381.7|6385.9|6381.9|6385.9|6381.9|6385.6|6381.6|0
1621811170000|2021-05-23 23:06:10|6386|6382|6386.3|6382.3|6386.3|6382.3|6385.9|6381.9|0
1621811180000|2021-05-23 23:06:20|6386.2|6382.2|6386.3|6382.3|6386.3|6382.3|6385.9|6381.9|0
1621811190000|2021-05-23 23:06:30|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|0
1621811200000|2021-05-23 23:06:40|6386.8|6382.8|6387.4|6383.4|6388|6384|6386.8|6382.8|0
1621811210000|2021-05-23 23:06:50|6387.7|6383.7|6387.1|6383.1|6387.7|6383.7|6387.1|6383.1|0
1621811220000|2021-05-23 23:07:00|6387.4|6383.4|6388.8|6384.8|6388.8|6384.8|6387.2|6383.2|0
1621811230000|2021-05-23 23:07:10|6388.5|6384.5|6388.8|6384.8|6388.8|6384.8|6388.3|6384.3|0
1621811240000|2021-05-23 23:07:20|6389|6385|6389.1|6385.1|6389.4|6385.4|6389|6385|0
1621811250000|2021-05-23 23:07:30|6388.8|6384.8|6388.8|6384.8|6389|6385|6388.8|6384.8|0
1621811260000|2021-05-23 23:07:40|6388.5|6384.5|6388.3|6384.3|6388.5|6384.5|6388.3|6384.3|0
1621811280000|2021-05-23 23:08:00|6388.4|6384.4|6388.3|6384.3|6388.8|6384.8|6388.3|6384.3|0
1621811290000|2021-05-23 23:08:10|6388.4|6384.4|6388.4|6384.4|6388.4|6384.4|6388.4|6384.4|0
1621811310000|2021-05-23 23:08:30|6388.3|6384.3|6388.4|6384.4|6388.4|6384.4|6388.1|6384.1|0
1621811320000|2021-05-23 23:08:40|6388.3|6384.3|6387.7|6383.7|6388.3|6384.3|6387.7|6383.7|0
1621811370000|2021-05-23 23:09:30|6387.8|6383.8|6388.4|6384.4|6388.4|6384.4|6387.8|6383.8|0
1621811380000|2021-05-23 23:09:40|6388.3|6384.3|6387.7|6383.7|6388.3|6384.3|6387.7|6383.7|0
1621811400000|2021-05-23 23:10:00|6387.6|6383.6|6387|6383|6387.6|6383.6|6387|6383|0
1621811410000|2021-05-23 23:10:10|6387.3|6383.3|6387|6383|6387.4|6383.4|6387|6383|0
1621811420000|2021-05-23 23:10:20|6387.3|6383.3|6387|6383|6387.4|6383.4|6387|6383|0
1621811430000|2021-05-23 23:10:30|6387.3|6383.3|6387.4|6383.4|6387.4|6383.4|6387.3|6383.3|0
1621811440000|2021-05-23 23:10:40|6387.5|6383.5|6387.7|6383.7|6387.7|6383.7|6387.5|6383.5|0
1621811450000|2021-05-23 23:10:50|6387.6|6383.6|6387.7|6383.7|6387.7|6383.7|6387.4|6383.4|0
1621811460000|2021-05-23 23:11:00|6387.8|6383.8|6388.1|6384.1|6388.1|6384.1|6387.8|6383.8|0
1621811470000|2021-05-23 23:11:10|6388.4|6384.4|6388.4|6384.4|6388.4|6384.4|6388.1|6384.1|0
1621811480000|2021-05-23 23:11:20|6388.2|6384.2|6388.4|6384.4|6388.4|6384.4|6388.2|6384.2|0
1621811490000|2021-05-23 23:11:30|6388.3|6384.3|6388.1|6384.1|6388.3|6384.3|6388.1|6384.1|0
1621811500000|2021-05-23 23:11:40|6388.4|6384.4|6388.4|6384.4|6388.4|6384.4|6388.4|6384.4|0
1621811510000|2021-05-23 23:11:50|6388.3|6384.3|6388.1|6384.1|6388.3|6384.3|6388.1|6384.1|0
1621811520000|2021-05-23 23:12:00|6388.2|6384.2|6388.4|6384.4|6388.4|6384.4|6388.1|6384.1|0
1621811550000|2021-05-23 23:12:30|6388.3|6384.3|6388.1|6384.1|6388.3|6384.3|6388.1|6384.1|0
1621811560000|2021-05-23 23:12:40|6388|6384|6388.1|6384.1|6388.1|6384.1|6387.7|6383.7|0
1621811580000|2021-05-23 23:13:00|6388.4|6384.4|6388.1|6384.1|6388.4|6384.4|6388.1|6384.1|0
1621811590000|2021-05-23 23:13:10|6388.2|6384.2|6388.4|6384.4|6388.4|6384.4|6388.2|6384.2|0
1621811600000|2021-05-23 23:13:20|6388.2|6384.2|6388.1|6384.1|6388.2|6384.2|6388.1|6384.1|0
1621811610000|2021-05-23 23:13:30|6388.4|6384.4|6388.1|6384.1|6388.4|6384.4|6388.1|6384.1|0
1621811660000|2021-05-23 23:14:20|6388.2|6384.2|6388.2|6384.2|6388.2|6384.2|6388.2|6384.2|0
1621811670000|2021-05-23 23:14:30|6388.1|6384.1|6388.1|6384.1|6388.1|6384.1|6387.7|6383.7|0
1621811680000|2021-05-23 23:14:40|6388|6384|6388.1|6384.1|6388.1|6384.1|6387.9|6383.9|0
1621811690000|2021-05-23 23:14:50|6388|6384|6388|6384|6388|6384|6388|6384|0
1621811700000|2021-05-23 23:15:00|6388.3|6384.3|6390|6386|6390|6386|6388.3|6384.3|0
1621811710000|2021-05-23 23:15:10|6389.5|6386.5|6389.9|6386.9|6389.9|6386.9|6389.5|6386.5|0
1621811720000|2021-05-23 23:15:20|6390|6387|6389.5|6386.5|6390.2|6387.2|6389.5|6386.5|0
1621811740000|2021-05-23 23:15:40|6389.4|6386.4|6388.9|6385.9|6389.4|6386.4|6388.9|6385.9|0
1621811750000|2021-05-23 23:15:50|6388.8|6385.8|6388.5|6385.5|6388.8|6385.8|6388.1|6385.1|0
1621811760000|2021-05-23 23:16:00|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|0
1621811770000|2021-05-23 23:16:10|6388.5|6385.5|6388.5|6385.5|6388.5|6385.5|6388.5|6385.5|0
1621811780000|2021-05-23 23:16:20|6388.6|6385.6|6388.9|6385.9|6388.9|6385.9|6388.5|6385.5|0
1621811800000|2021-05-23 23:16:40|6388.8|6385.8|6388.5|6385.5|6388.8|6385.8|6388.5|6385.5|0
1621811840000|2021-05-23 23:17:20|6388.6|6385.6|6388.9|6385.9|6388.9|6385.9|6388.6|6385.6|0
1621811870000|2021-05-23 23:17:50|6388.8|6385.8|6388.7|6385.7|6388.9|6385.9|6388.5|6385.5|0
1621811880000|2021-05-23 23:18:00|6388.9|6385.9|6388.9|6385.9|6388.9|6385.9|6388.9|6385.9|0
1621811900000|2021-05-23 23:18:20|6389|6386|6389.2|6386.2|6389.2|6386.2|6389|6386|0
1621811920000|2021-05-23 23:18:40|6389.3|6386.3|6389.5|6386.5|6389.5|6386.5|6389.2|6386.2|0
1621811930000|2021-05-23 23:18:50|6389.3|6386.3|6389.5|6386.5|6389.5|6386.5|6389.2|6386.2|0
1621811940000|2021-05-23 23:19:00|6389.3|6386.3|6389.2|6386.2|6389.3|6386.3|6389.2|6386.2|0
1621811960000|2021-05-23 23:19:20|6389.1|6386.1|6388.9|6385.9|6389.1|6386.1|6388.9|6385.9|0
1621811980000|2021-05-23 23:19:40|6388.8|6385.8|6388.9|6385.9|6388.9|6385.9|6388.7|6385.7|0
1621812000000|2021-05-23 23:20:00|6389|6386|6389.2|6386.2|6389.2|6386.2|6389|6386|0
1621812040000|2021-05-23 23:20:40|6389.5|6386.5|6389.8|6386.8|6389.8|6386.8|6389.5|6386.5|0
1621812050000|2021-05-23 23:20:50|6389.7|6386.7|6389.8|6386.8|6389.8|6386.8|6389.7|6386.7|0
1621812060000|2021-05-23 23:21:00|6390|6387|6389.8|6386.8|6390.1|6387.1|6389.5|6386.5|0
1621812080000|2021-05-23 23:21:20|6389.5|6386.5|6389.7|6386.7|6389.8|6386.8|6389.5|6386.5|0
1621812090000|2021-05-23 23:21:30|6389.8|6386.8|6389.5|6386.5|6389.8|6386.8|6389.5|6386.5|0
1621812100000|2021-05-23 23:21:40|6389.6|6386.6|6389.8|6386.8|6389.8|6386.8|6389.5|6386.5|0
1621812110000|2021-05-23 23:21:50|6389.7|6386.7|6389.6|6386.6|6389.7|6386.7|6389.6|6386.6|0
1621812120000|2021-05-23 23:22:00|6389.8|6386.8|6389.8|6386.8|6389.8|6386.8|6389.5|6386.5|0
1621812130000|2021-05-23 23:22:10|6389.7|6386.7|6389.6|6386.6|6389.8|6386.8|6389.5|6386.5|0
1621812140000|2021-05-23 23:22:20|6389.8|6386.8|6389.5|6386.5|6389.8|6386.8|6389.5|6386.5|0
1621812150000|2021-05-23 23:22:30|6389.4|6386.4|6389.1|6386.1|6389.4|6386.4|6388.8|6385.8|0
1621812170000|2021-05-23 23:22:50|6389|6386|6388.8|6385.8|6389|6386|6388.8|6385.8|0
1621812180000|2021-05-23 23:23:00|6389|6386|6388.8|6385.8|6389.1|6386.1|6388.8|6385.8|0
1621812200000|2021-05-23 23:23:20|6388.7|6385.7|6388.5|6385.5|6388.7|6385.7|6388.5|6385.5|0
1621812210000|2021-05-23 23:23:30|6388.7|6385.7|6388.7|6385.7|6388.8|6385.8|6388.5|6385.5|0
1621812220000|2021-05-23 23:23:40|6388.8|6385.8|6388.5|6385.5|6388.8|6385.8|6388.5|6385.5|0
1621812230000|2021-05-23 23:23:50|6388.7|6385.7|6388.5|6385.5|6388.8|6385.8|6388.5|6385.5|0
1621812280000|2021-05-23 23:24:40|6388.7|6385.7|6388.8|6385.8|6388.8|6385.8|6388.5|6385.5|0
1621812340000|2021-05-23 23:25:40|6388.7|6385.7|6388.8|6385.8|6388.8|6385.8|6388.5|6385.5|0
1621812350000|2021-05-23 23:25:50|6388.7|6385.7|6388.7|6385.7|6388.7|6385.7|6388.7|6385.7|0
1621812360000|2021-05-23 23:26:00|6388.8|6385.8|6388.5|6385.5|6388.8|6385.8|6388.5|6385.5|0
1621812410000|2021-05-23 23:26:50|6388.4|6385.4|6387.7|6384.7|6388.4|6385.4|6387.6|6384.6|0
1621812420000|2021-05-23 23:27:00|6387.6|6384.6|6387.4|6384.4|6387.7|6384.7|6387.4|6384.4|0
1621812430000|2021-05-23 23:27:10|6387.6|6384.6|6387.4|6384.4|6387.7|6384.7|6387.4|6384.4|0
1621812460000|2021-05-23 23:27:40|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1621812470000|2021-05-23 23:27:50|6387.8|6384.8|6388|6385|6388|6385|6387.8|6384.8|0
1621812480000|2021-05-23 23:28:00|6388.1|6385.1|6388.5|6385.5|6388.5|6385.5|6388.1|6385.1|0
1621812490000|2021-05-23 23:28:10|6388.7|6385.7|6389|6386|6389.1|6386.1|6388.7|6385.7|0
1621812500000|2021-05-23 23:28:20|6388.9|6385.9|6388.8|6385.8|6389.1|6386.1|6388.8|6385.8|0
1621812510000|2021-05-23 23:28:30|6389|6386|6389.1|6386.1|6389.1|6386.1|6388.8|6385.8|0
1621812530000|2021-05-23 23:28:50|6389|6386|6388.8|6385.8|6389.1|6386.1|6388.8|6385.8|0
1621812540000|2021-05-23 23:29:00|6389|6386|6388.8|6385.8|6389|6386|6388.8|6385.8|0
1621812550000|2021-05-23 23:29:10|6388.9|6385.9|6388.8|6385.8|6389.1|6386.1|6388.8|6385.8|0
1621812560000|2021-05-23 23:29:20|6388.7|6385.7|6388.5|6385.5|6388.7|6385.7|6388.5|6385.5|0
1621812570000|2021-05-23 23:29:30|6388.7|6385.7|6388.8|6385.8|6388.8|6385.8|6388.7|6385.7|0
1621812590000|2021-05-23 23:29:50|6388.5|6385.5|6388.5|6385.5|6388.7|6385.7|6388.5|6385.5|0
1621812600000|2021-05-23 23:30:00|6388.7|6385.7|6388.5|6385.5|6388.7|6385.7|6388.5|6385.5|0
1621812610000|2021-05-23 23:30:10|6388.2|6385.2|6388|6385|6388.2|6385.2|6388|6385|0
1621812620000|2021-05-23 23:30:20|6387.9|6384.9|6387.6|6384.6|6387.9|6384.9|6387.4|6384.4|0
1621812630000|2021-05-23 23:30:30|6387.5|6384.5|6387.4|6384.4|6387.5|6384.5|6387.4|6384.4|0
1621812640000|2021-05-23 23:30:40|6387.6|6384.6|6388.5|6385.5|6388.5|6385.5|6387.4|6384.4|0
1621812650000|2021-05-23 23:30:50|6388.2|6385.2|6388|6385|6388.2|6385.2|6388|6385|0
1621812660000|2021-05-23 23:31:00|6388.1|6385.1|6388|6385|6388.2|6385.2|6388|6385|0
1621812670000|2021-05-23 23:31:10|6387.7|6384.7|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1621812690000|2021-05-23 23:31:30|6387.6|6384.6|6387.4|6384.4|6387.6|6384.6|6387.4|6384.4|0
1621812710000|2021-05-23 23:31:50|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1621812730000|2021-05-23 23:32:10|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1621812740000|2021-05-23 23:32:20|6387.8|6384.8|6387.7|6384.7|6388|6385|6387.7|6384.7|0
1621812810000|2021-05-23 23:33:30|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1621812820000|2021-05-23 23:33:40|6387.4|6384.4|6387.4|6384.4|6387.7|6384.7|6387.4|6384.4|0
1621812840000|2021-05-23 23:34:00|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1621812850000|2021-05-23 23:34:10|6387.4|6384.4|6387.4|6384.4|6387.6|6384.6|6387.4|6384.4|0
1621812870000|2021-05-23 23:34:30|6387.3|6384.3|6386.8|6383.8|6387.3|6384.3|6386.8|6383.8|0
1621812880000|2021-05-23 23:34:40|6386.7|6383.7|6386.3|6383.3|6386.7|6383.7|6386.3|6383.3|0
1621812890000|2021-05-23 23:34:50|6386.6|6383.6|6386.8|6383.8|6386.8|6383.8|6386.6|6383.6|0
1621812900000|2021-05-23 23:35:00|6386.9|6383.9|6387.1|6384.1|6387.1|6384.1|6386.8|6383.8|0
1621812910000|2021-05-23 23:35:10|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|0
1621812940000|2021-05-23 23:35:40|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1621812960000|2021-05-23 23:36:00|6387.4|6384.4|6387.6|6384.6|6387.6|6384.6|6387.4|6384.4|0
1621812970000|2021-05-23 23:36:10|6387.5|6384.5|6387.4|6384.4|6387.5|6384.5|6387.4|6384.4|0
1621812990000|2021-05-23 23:36:30|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.4|6384.4|0
1621813010000|2021-05-23 23:36:50|6387.8|6384.8|6388|6385|6388|6385|6387.8|6384.8|0
1621813020000|2021-05-23 23:37:00|6387.9|6384.9|6388|6385|6388|6385|6387.7|6384.7|0
1621813030000|2021-05-23 23:37:10|6388.1|6385.1|6388.5|6385.5|6388.5|6385.5|6388.1|6385.1|0
1621813040000|2021-05-23 23:37:20|6388.8|6385.8|6388.5|6385.5|6388.8|6385.8|6388.5|6385.5|0
1621813050000|2021-05-23 23:37:30|6388.8|6385.8|6388.5|6385.5|6388.8|6385.8|6388.5|6385.5|0
1621813080000|2021-05-23 23:38:00|6388.4|6385.4|6388|6385|6388.4|6385.4|6388|6385|0
1621813090000|2021-05-23 23:38:10|6388.1|6385.1|6388.5|6385.5|6388.5|6385.5|6388.1|6385.1|0
1621813100000|2021-05-23 23:38:20|6388.2|6385.2|6388.5|6385.5|6388.5|6385.5|6388|6385|0
1621813130000|2021-05-23 23:38:50|6388.7|6385.7|6388.8|6385.8|6388.8|6385.8|6388.5|6385.5|0
1621813150000|2021-05-23 23:39:10|6388.9|6385.9|6389.1|6386.1|6389.1|6386.1|6388.9|6385.9|0
1621813180000|2021-05-23 23:39:40|6389.2|6386.2|6389.2|6386.2|6389.2|6386.2|6389.2|6386.2|0
1621813190000|2021-05-23 23:39:50|6389.6|6386.6|6389.8|6386.8|6389.8|6386.8|6389.5|6386.5|0
1621813200000|2021-05-23 23:40:00|6390.1|6387.1|6391.2|6388.2|6391.2|6388.2|6390.1|6387.1|0
1621813210000|2021-05-23 23:40:10|6391.1|6388.1|6390.9|6387.9|6391.2|6388.2|6390.9|6387.9|0
1621813220000|2021-05-23 23:40:20|6391|6388|6390.6|6387.6|6391|6388|6390.6|6387.6|0
1621813230000|2021-05-23 23:40:30|6390.7|6387.7|6390.9|6387.9|6390.9|6387.9|6390.6|6387.6|0
1621813240000|2021-05-23 23:40:40|6390.8|6387.8|6390.9|6387.9|6390.9|6387.9|6390.7|6387.7|0
1621813250000|2021-05-23 23:40:50|6390.8|6387.8|6390.6|6387.6|6390.8|6387.8|6390.1|6387.1|0
1621813260000|2021-05-23 23:41:00|6390.5|6387.5|6390.1|6387.1|6390.5|6387.5|6389.8|6386.8|0
1621813270000|2021-05-23 23:41:10|6390.2|6387.2|6390.1|6387.1|6390.6|6387.6|6389.8|6386.8|0
1621813280000|2021-05-23 23:41:20|6389.9|6386.9|6390.1|6387.1|6390.1|6387.1|6389.8|6386.8|0
1621813290000|2021-05-23 23:41:30|6390.2|6387.2|6390.6|6387.6|6390.6|6387.6|6390.2|6387.2|0
1621813300000|2021-05-23 23:41:40|6390.5|6387.5|6390.6|6387.6|6390.6|6387.6|6390.1|6387.1|0
1621813320000|2021-05-23 23:42:00|6390.5|6387.5|6390.4|6387.4|6390.5|6387.5|6390.1|6387.1|0
1621813330000|2021-05-23 23:42:10|6390.6|6387.6|6390.1|6387.1|6390.6|6387.6|6390.1|6387.1|0
1621813350000|2021-05-23 23:42:30|6390.4|6387.4|6390.1|6387.1|6390.4|6387.4|6390.1|6387.1|0
1621813370000|2021-05-23 23:42:50|6390.2|6387.2|6390.5|6387.5|6390.6|6387.6|6390.2|6387.2|0
1621813380000|2021-05-23 23:43:00|6390.1|6387.1|6390.1|6387.1|6390.1|6387.1|6390.1|6387.1|0
1621813390000|2021-05-23 23:43:10|6389.9|6386.9|6389.8|6386.8|6389.9|6386.9|6389.8|6386.8|0
1621813430000|2021-05-23 23:43:50|6389.7|6386.7|6389|6386|6389.7|6386.7|6388.7|6385.7|0
1621813440000|2021-05-23 23:44:00|6388.9|6385.9|6388.8|6385.8|6388.9|6385.9|6388.5|6385.5|0
1621813450000|2021-05-23 23:44:10|6388.9|6385.9|6389.1|6386.1|6389.1|6386.1|6388.8|6385.8|0
1621813460000|2021-05-23 23:44:20|6389|6386|6388.8|6385.8|6389|6386|6388.8|6385.8|0
1621813470000|2021-05-23 23:44:30|6388.7|6385.7|6388.5|6385.5|6388.7|6385.7|6388.5|6385.5|0
1621813480000|2021-05-23 23:44:40|6388.2|6385.2|6388|6385|6388.5|6385.5|6388|6385|0
1621813490000|2021-05-23 23:44:50|6388.1|6385.1|6388|6385|6388.5|6385.5|6388|6385|0
1621813500000|2021-05-23 23:45:00|6387.8|6384.8|6386.8|6383.8|6387.8|6384.8|6386|6383|0
1621813510000|2021-05-23 23:45:10|6386.7|6383.7|6385.9|6382.9|6386.7|6383.7|6385.9|6382.9|0
1621813520000|2021-05-23 23:45:20|6386|6383|6386.2|6383.2|6386.5|6383.5|6386|6383|0
1621813530000|2021-05-23 23:45:30|6386.1|6383.1|6386.1|6383.1|6386.1|6383.1|6385.9|6382.9|0
1621813540000|2021-05-23 23:45:40|6386|6383|6385.9|6382.9|6386|6383|6385.9|6382.9|0
1621813550000|2021-05-23 23:45:50|6386.1|6383.1|6385.9|6382.9|6386.2|6383.2|6385.9|6382.9|0
1621813560000|2021-05-23 23:46:00|6386|6383|6385.6|6382.6|6386.2|6383.2|6385.6|6382.6|0
1621813570000|2021-05-23 23:46:10|6385.4|6382.4|6385.6|6382.6|6385.6|6382.6|6384.8|6381.8|0
1621813580000|2021-05-23 23:46:20|6385.7|6382.7|6385.9|6382.9|6386.2|6383.2|6385.7|6382.7|0
1621813590000|2021-05-23 23:46:30|6386.1|6383.1|6386.2|6383.2|6386.2|6383.2|6385.9|6382.9|0
1621813600000|2021-05-23 23:46:40|6386.3|6383.3|6386.7|6383.7|6386.7|6383.7|6386.2|6383.2|0
1621813610000|2021-05-23 23:46:50|6386.6|6383.6|6386.2|6383.2|6386.7|6383.7|6386.2|6383.2|0
1621813620000|2021-05-23 23:47:00|6386.3|6383.3|6386.2|6383.2|6386.7|6383.7|6386.2|6383.2|0
1621813630000|2021-05-23 23:47:10|6386.3|6383.3|6386.2|6383.2|6386.7|6383.7|6386.2|6383.2|0
1621813640000|2021-05-23 23:47:20|6386.3|6383.3|6386.2|6383.2|6386.7|6383.7|6386.2|6383.2|0
1621813650000|2021-05-23 23:47:30|6386.1|6383.1|6386.2|6383.2|6386.2|6383.2|6386.1|6383.1|0
1621813660000|2021-05-23 23:47:40|6386.1|6383.1|6385.9|6382.9|6386.1|6383.1|6385.9|6382.9|0
1621813670000|2021-05-23 23:47:50|6386|6383|6385.9|6382.9|6386.2|6383.2|6385.9|6382.9|0
1621813680000|2021-05-23 23:48:00|6386.1|6383.1|6386.7|6383.7|6386.7|6383.7|6386.1|6383.1|0
1621813700000|2021-05-23 23:48:20|6386.6|6383.6|6386.7|6383.7|6386.7|6383.7|6386.5|6383.5|0
1621813740000|2021-05-23 23:49:00|6386.8|6383.8|6387|6384|6387|6384|6386.7|6383.7|0
1621813750000|2021-05-23 23:49:10|6386.9|6383.9|6387|6384|6387|6384|6386.7|6383.7|0
1621813760000|2021-05-23 23:49:20|6387.1|6384.1|6387.3|6384.3|6387.3|6384.3|6387.1|6384.1|0
1621813770000|2021-05-23 23:49:30|6387.2|6384.2|6387|6384|6387.3|6384.3|6387|6384|0
1621813780000|2021-05-23 23:49:40|6387.2|6384.2|6387.3|6384.3|6387.3|6384.3|6387.2|6384.2|0
1621813800000|2021-05-23 23:50:00|6387.1|6384.1|6384.9|6381.9|6387.1|6384.1|6384.9|6381.9|0
1621813810000|2021-05-23 23:50:10|6385|6382|6384.9|6381.9|6385.3|6382.3|6383.5|6380.5|0
1621813820000|2021-05-23 23:50:20|6385|6382|6384.6|6381.6|6385.3|6382.3|6384.6|6381.6|0
1621813830000|2021-05-23 23:50:30|6384.2|6381.2|6384.2|6381.2|6384.2|6381.2|6383.8|6380.8|0
1621813840000|2021-05-23 23:50:40|6384.6|6381.6|6385.3|6382.3|6385.3|6382.3|6384.6|6381.6|0
1621813850000|2021-05-23 23:50:50|6385.2|6382.2|6385.3|6382.3|6385.3|6382.3|6384.9|6381.9|0
1621813860000|2021-05-23 23:51:00|6385.2|6382.2|6384.6|6381.6|6385.2|6382.2|6384.6|6381.6|0
1621813870000|2021-05-23 23:51:10|6384.8|6381.8|6385.3|6382.3|6385.3|6382.3|6384.8|6381.8|0
1621813880000|2021-05-23 23:51:20|6385.2|6382.2|6385.3|6382.3|6385.3|6382.3|6384.9|6381.9|0
1621813890000|2021-05-23 23:51:30|6385.6|6382.6|6385.9|6382.9|6386.1|6383.1|6385.6|6382.6|0
1621813900000|2021-05-23 23:51:40|6386.1|6383.1|6385.9|6382.9|6386.2|6383.2|6385.9|6382.9|0
1621813910000|2021-05-23 23:51:50|6385.7|6382.7|6385.6|6382.6|6385.9|6382.9|6385.6|6382.6|0
1621813920000|2021-05-23 23:52:00|6385.4|6382.4|6385.3|6382.3|6385.4|6382.4|6385.3|6382.3|0
1621813930000|2021-05-23 23:52:10|6385.2|6382.2|6384.3|6381.3|6385.2|6382.2|6384.2|6381.2|0
1621813940000|2021-05-23 23:52:20|6384.2|6381.2|6384.2|6381.2|6384.6|6381.6|6383.8|6380.8|0
1621813950000|2021-05-23 23:52:30|6384.1|6381.1|6383.8|6380.8|6384.2|6381.2|6383.8|6380.8|0
1621813960000|2021-05-23 23:52:40|6383.5|6380.5|6384.2|6381.2|6384.2|6381.2|6383.5|6380.5|0
1621813970000|2021-05-23 23:52:50|6384.1|6381.1|6383.8|6380.8|6384.1|6381.1|6383.8|6380.8|0
1621813980000|2021-05-23 23:53:00|6383.9|6380.9|6383.5|6380.5|6384|6381|6383.5|6380.5|0
1621813990000|2021-05-23 23:53:10|6383.6|6380.6|6383.8|6380.8|6383.8|6380.8|6383.5|6380.5|0
1621814000000|2021-05-23 23:53:20|6383.7|6380.7|6383.8|6380.8|6383.8|6380.8|6383.5|6380.5|0
1621814010000|2021-05-23 23:53:30|6383.7|6380.7|6383.8|6380.8|6383.8|6380.8|6383.7|6380.7|0
1621814020000|2021-05-23 23:53:40|6383.7|6380.7|6383.8|6380.8|6383.8|6380.8|6383.7|6380.7|0
1621814030000|2021-05-23 23:53:50|6383.7|6380.7|6383.7|6380.7|6383.8|6380.8|6383.7|6380.7|0
1621814040000|2021-05-23 23:54:00|6383.6|6380.6|6384.2|6381.2|6384.2|6381.2|6383.5|6380.5|0
1621814050000|2021-05-23 23:54:10|6384.1|6381.1|6383.7|6380.7|6384.2|6381.2|6383.7|6380.7|0
1621814060000|2021-05-23 23:54:20|6383.8|6380.8|6383.9|6380.9|6384.2|6381.2|6383.8|6380.8|0
1621814070000|2021-05-23 23:54:30|6384|6381|6384.2|6381.2|6384.2|6381.2|6383.8|6380.8|0
1621814080000|2021-05-23 23:54:40|6384.1|6381.1|6383.8|6380.8|6384.1|6381.1|6383.5|6380.5|0
1621814090000|2021-05-23 23:54:50|6383.7|6380.7|6383.5|6380.5|6383.8|6380.8|6383.5|6380.5|0
1621814100000|2021-05-23 23:55:00|6383.2|6380.2|6383.8|6380.8|6383.8|6380.8|6383.2|6380.2|0
1621814110000|2021-05-23 23:55:10|6383.7|6380.7|6383.7|6380.7|6383.8|6380.8|6383.5|6380.5|0
1621814120000|2021-05-23 23:55:20|6383.8|6380.8|6384.2|6381.2|6384.6|6381.6|6383.7|6380.7|0
1621814130000|2021-05-23 23:55:30|6384.1|6381.1|6383.8|6380.8|6384.1|6381.1|6383.8|6380.8|0
1621814140000|2021-05-23 23:55:40|6383.9|6380.9|6383.8|6380.8|6384.2|6381.2|6383.8|6380.8|0
1621814150000|2021-05-23 23:55:50|6383.9|6380.9|6384.2|6381.2|6384.2|6381.2|6383.9|6380.9|0
1621814160000|2021-05-23 23:56:00|6384.1|6381.1|6384.2|6381.2|6384.2|6381.2|6383.8|6380.8|0
1621814180000|2021-05-23 23:56:20|6384.3|6381.3|6384.6|6381.6|6384.6|6381.6|6384.3|6381.3|0
1621814190000|2021-05-23 23:56:30|6384.3|6381.3|6384.9|6381.9|6384.9|6381.9|6384.3|6381.3|0
1621814200000|2021-05-23 23:56:40|6384.6|6381.6|6384.6|6381.6|6384.6|6381.6|6384.6|6381.6|0
1621814220000|2021-05-23 23:57:00|6384.3|6381.3|6384.6|6381.6|6384.6|6381.6|6384.2|6381.2|0
1621814230000|2021-05-23 23:57:10|6384.8|6381.8|6384.9|6381.9|6384.9|6381.9|6384.8|6381.8|0
1621814240000|2021-05-23 23:57:20|6384.8|6381.8|6384.6|6381.6|6384.9|6381.9|6384.6|6381.6|0
1621814260000|2021-05-23 23:57:40|6384.3|6381.3|6384.6|6381.6|6384.6|6381.6|6384.2|6381.2|0
1621814270000|2021-05-23 23:57:50|6384.8|6381.8|6384.9|6381.9|6384.9|6381.9|6384.6|6381.6|0
1621814280000|2021-05-23 23:58:00|6384.8|6381.8|6384.2|6381.2|6384.9|6381.9|6384.2|6381.2|0
1621814300000|2021-05-23 23:58:20|6384.1|6381.1|6383.8|6380.8|6384.1|6381.1|6383.8|6380.8|0
1621814310000|2021-05-23 23:58:30|6383.5|6380.5|6383.7|6380.7|6383.8|6380.8|6383.5|6380.5|0
1621814320000|2021-05-23 23:58:40|6383.5|6380.5|6383.5|6380.5|6383.5|6380.5|6383.5|6380.5|0
1621814330000|2021-05-23 23:58:50|6383.7|6380.7|6383.5|6380.5|6383.7|6380.7|6383.5|6380.5|0
1621814340000|2021-05-23 23:59:00|6383.4|6380.4|6383.4|6380.4|6383.4|6380.4|6383.4|6380.4|0
1621814350000|2021-05-23 23:59:10|6383.3|6380.3|6383.2|6380.2|6383.4|6380.4|6383.2|6380.2|0
1621814360000|2021-05-23 23:59:20|6383.4|6380.4|6383.4|6380.4|6383.5|6380.5|6383.2|6380.2|0
1621814370000|2021-05-23 23:59:30|6383.3|6380.3|6383.5|6380.5|6383.5|6380.5|6383.2|6380.2|0
1621814390000|2021-05-23 23:59:50|6383.2|6380.2|6383.2|6380.2|6383.2|6380.2|6383.2|6380.2|0
1621814400000|2021-05-24 00:00:00|6383.3|6380.3|6384.2|6381.2|6384.2|6381.2|6383.2|6380.2|0
1621814410000|2021-05-24 00:00:10|6384.3|6381.3|6384.2|6381.2|6384.9|6381.9|6384.2|6381.2|0
1621814420000|2021-05-24 00:00:20|6384.6|6381.6|6384.6|6381.6|6384.9|6381.9|6384.3|6381.3|0
1621814430000|2021-05-24 00:00:30|6384.2|6381.2|6383.8|6380.8|6384.6|6381.6|6383.8|6380.8|0
1621814440000|2021-05-24 00:00:40|6383.9|6380.9|6384.6|6381.6|6385.1|6382.1|6383.9|6380.9|0
1621814450000|2021-05-24 00:00:50|6384.8|6381.8|6385.3|6382.3|6385.6|6382.6|6384.8|6381.8|0
1621814460000|2021-05-24 00:01:00|6385.6|6382.6|6385.9|6382.9|6385.9|6382.9|6384.9|6381.9|0
1621814470000|2021-05-24 00:01:10|6385.7|6382.7|6386.2|6383.2|6386.2|6383.2|6385.7|6382.7|0
1621814480000|2021-05-24 00:01:20|6386.3|6383.3|6387|6384|6387.6|6384.6|6386.3|6383.3|0
1621814490000|2021-05-24 00:01:30|6387.1|6384.1|6387.3|6384.3|6387.6|6384.6|6387|6384|0
1621814500000|2021-05-24 00:01:40|6387.5|6384.5|6387.3|6384.3|6387.6|6384.6|6387.3|6384.3|0
1621814510000|2021-05-24 00:01:50|6387.4|6384.4|6388.4|6385.4|6388.9|6385.9|6387.4|6384.4|0
1621814520000|2021-05-24 00:02:00|6388.6|6385.6|6388.4|6385.4|6389.1|6386.1|6388.4|6385.4|0
1621814530000|2021-05-24 00:02:10|6388|6385|6388.4|6385.4|6388.4|6385.4|6388|6385|0
1621814540000|2021-05-24 00:02:20|6388|6385|6388.7|6385.7|6389.1|6386.1|6388|6385|0
1621814550000|2021-05-24 00:02:30|6388.8|6385.8|6389.7|6386.7|6389.7|6386.7|6388.7|6385.7|0
1621814560000|2021-05-24 00:02:40|6389.8|6386.8|6390.8|6387.8|6391.1|6388.1|6389.8|6386.8|0
1621814570000|2021-05-24 00:02:50|6391|6388|6390.6|6387.6|6391.1|6388.1|6390.5|6387.5|0
1621814580000|2021-05-24 00:03:00|6390.5|6387.5|6390.5|6387.5|6390.8|6387.8|6390.5|6387.5|0
1621814590000|2021-05-24 00:03:10|6390.8|6387.8|6389.4|6386.4|6390.8|6387.8|6389.4|6386.4|0
1621814600000|2021-05-24 00:03:20|6389.7|6386.7|6388.7|6385.7|6389.7|6386.7|6388.7|6385.7|0
1621814610000|2021-05-24 00:03:30|6388.8|6385.8|6388.7|6385.7|6389.4|6386.4|6388.7|6385.7|0
1621814620000|2021-05-24 00:03:40|6388.8|6385.8|6388.7|6385.7|6389.1|6386.1|6388.7|6385.7|0
1621814630000|2021-05-24 00:03:50|6388.6|6385.6|6388|6385|6388.6|6385.6|6388|6385|0
1621814640000|2021-05-24 00:04:00|6387.9|6384.9|6387.4|6384.4|6388|6385|6387|6384|0
1621814650000|2021-05-24 00:04:10|6387.3|6384.3|6387|6384|6387.5|6384.5|6387|6384|0
1621814660000|2021-05-24 00:04:20|6387.2|6384.2|6388|6385|6388|6385|6387.2|6384.2|0
1621814670000|2021-05-24 00:04:30|6387.9|6384.9|6388|6385|6388.4|6385.4|6387.6|6384.6|0
1621814680000|2021-05-24 00:04:40|6388.1|6385.1|6388.7|6385.7|6388.7|6385.7|6388|6385|0
1621814690000|2021-05-24 00:04:50|6388.8|6385.8|6389.1|6386.1|6389.1|6386.1|6388.7|6385.7|0
1621814700000|2021-05-24 00:05:00|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.1|6386.1|0
1621814710000|2021-05-24 00:05:10|6389.7|6386.7|6389.2|6386.2|6389.7|6386.7|6389.1|6386.1|0
1621814720000|2021-05-24 00:05:20|6389.1|6386.1|6389.4|6386.4|6389.5|6386.5|6389.1|6386.1|0
1621814730000|2021-05-24 00:05:30|6389.3|6386.3|6389.4|6386.4|6389.7|6386.7|6389.1|6386.1|0
1621814740000|2021-05-24 00:05:40|6389.5|6386.5|6390.8|6387.8|6390.8|6387.8|6389.5|6386.5|0
1621814750000|2021-05-24 00:05:50|6390.6|6387.6|6391.8|6388.8|6392.5|6389.5|6390.5|6387.5|0
1621814760000|2021-05-24 00:06:00|6391.9|6388.9|6391.8|6388.8|6392.2|6389.2|6391.4|6388.4|0
1621814770000|2021-05-24 00:06:10|6391.7|6388.7|6392.5|6389.5|6392.5|6389.5|6391.6|6388.6|0
1621814780000|2021-05-24 00:06:20|6392.4|6389.4|6392.2|6389.2|6392.5|6389.5|6391.8|6388.8|0
1621814790000|2021-05-24 00:06:30|6392.4|6389.4|6392.5|6389.5|6392.5|6389.5|6392.2|6389.2|0
1621814800000|2021-05-24 00:06:40|6392.4|6389.4|6392.2|6389.2|6392.8|6389.8|6392.2|6389.2|0
1621814810000|2021-05-24 00:06:50|6392.4|6389.4|6391.8|6388.8|6392.5|6389.5|6391.8|6388.8|0
1621814820000|2021-05-24 00:07:00|6391.9|6388.9|6391.8|6388.8|6392.5|6389.5|6391.8|6388.8|0
1621814830000|2021-05-24 00:07:10|6391.9|6388.9|6391.8|6388.8|6392.2|6389.2|6391.4|6388.4|0
1621814840000|2021-05-24 00:07:20|6391.9|6388.9|6392.5|6389.5|6392.5|6389.5|6391.8|6388.8|0
1621814850000|2021-05-24 00:07:30|6392.2|6389.2|6392.2|6389.2|6392.5|6389.5|6392.2|6389.2|0
1621814860000|2021-05-24 00:07:40|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6391.8|6388.8|0
1621814870000|2021-05-24 00:07:50|6392.4|6389.4|6392.5|6389.5|6392.5|6389.5|6392.4|6389.4|0
1621814880000|2021-05-24 00:08:00|6392.6|6389.6|6392.5|6389.5|6392.8|6389.8|6392.5|6389.5|0
1621814890000|2021-05-24 00:08:10|6392.4|6389.4|6392.2|6389.2|6392.8|6389.8|6392.2|6389.2|0
1621814900000|2021-05-24 00:08:20|6392.4|6389.4|6392.7|6389.7|6392.8|6389.8|6392.2|6389.2|0
1621814910000|2021-05-24 00:08:30|6392.5|6389.5|6392.8|6389.8|6392.8|6389.8|6392.5|6389.5|0
1621814920000|2021-05-24 00:08:40|6392.7|6389.7|6393.6|6390.6|6393.8|6390.8|6392.5|6389.5|0
1621814930000|2021-05-24 00:08:50|6393.5|6390.5|6393.8|6390.8|6393.8|6390.8|6393.2|6390.2|0
1621814940000|2021-05-24 00:09:00|6393.9|6390.9|6393.9|6390.9|6394.3|6391.3|6393.9|6390.9|0
1621814950000|2021-05-24 00:09:10|6393.8|6390.8|6393.5|6390.5|6393.9|6390.9|6393.5|6390.5|0
1621814960000|2021-05-24 00:09:20|6393.6|6390.6|6393.8|6390.8|6393.9|6390.9|6393.5|6390.5|0
1621814970000|2021-05-24 00:09:30|6393.6|6390.6|6393.5|6390.5|6393.8|6390.8|6393.5|6390.5|0
1621814980000|2021-05-24 00:09:40|6393.8|6390.8|6395.2|6392.2|6395.2|6392.2|6393.8|6390.8|0
1621814990000|2021-05-24 00:09:50|6395.3|6392.3|6394.9|6391.9|6395.9|6392.9|6394.9|6391.9|0
1621815000000|2021-05-24 00:10:00|6395|6392|6397|6394|6397|6394|6395|6392|0
1621815010000|2021-05-24 00:10:10|6396.9|6393.9|6396.3|6393.3|6396.9|6393.9|6396.3|6393.3|0
1621815020000|2021-05-24 00:10:20|6396.1|6393.1|6395.8|6392.8|6396.1|6393.1|6395.5|6392.5|0
1621815030000|2021-05-24 00:10:30|6395.9|6392.9|6395.8|6392.8|6396.3|6393.3|6395.8|6392.8|0
1621815040000|2021-05-24 00:10:40|6395.9|6392.9|6395.8|6392.8|6396.3|6393.3|6395.8|6392.8|0
1621815050000|2021-05-24 00:10:50|6395.9|6392.9|6396.5|6393.5|6396.6|6393.6|6395.8|6392.8|0
1621815060000|2021-05-24 00:11:00|6396.4|6393.4|6396.9|6393.9|6397.3|6394.3|6396.3|6393.3|0
1621815070000|2021-05-24 00:11:10|6397|6394|6396.6|6393.6|6397.3|6394.3|6396.6|6393.6|0
1621815080000|2021-05-24 00:11:20|6396.5|6393.5|6395.8|6392.8|6396.8|6393.8|6395.5|6392.5|0
1621815090000|2021-05-24 00:11:30|6395.7|6392.7|6396.1|6393.1|6396.3|6393.3|6395.7|6392.7|0
1621815100000|2021-05-24 00:11:40|6396.3|6393.3|6395.8|6392.8|6396.4|6393.4|6395.8|6392.8|0
1621815110000|2021-05-24 00:11:50|6395.7|6392.7|6395.5|6392.5|6395.7|6392.7|6395.5|6392.5|0
1621815120000|2021-05-24 00:12:00|6395.7|6392.7|6395.2|6392.2|6395.7|6392.7|6394.9|6391.9|0
1621815130000|2021-05-24 00:12:10|6395|6392|6395.5|6392.5|6395.8|6392.8|6395|6392|0
1621815150000|2021-05-24 00:12:30|6395.3|6392.3|6395.2|6392.2|6395.5|6392.5|6395.2|6392.2|0
1621815160000|2021-05-24 00:12:40|6395.3|6392.3|6396.1|6393.1|6396.3|6393.3|6395.3|6392.3|0
1621815170000|2021-05-24 00:12:50|6396.3|6393.3|6396.1|6393.1|6396.3|6393.3|6395.8|6392.8|0
1621815180000|2021-05-24 00:13:00|6396.3|6393.3|6396.6|6393.6|6396.9|6393.9|6396.1|6393.1|0
1621815190000|2021-05-24 00:13:10|6396.8|6393.8|6396.6|6393.6|6396.9|6393.9|6396.6|6393.6|0
1621815200000|2021-05-24 00:13:20|6396.5|6393.5|6396.3|6393.3|6396.6|6393.6|6396.3|6393.3|0
1621815210000|2021-05-24 00:13:30|6396.2|6393.2|6396.3|6393.3|6396.3|6393.3|6395.8|6392.8|0
1621815220000|2021-05-24 00:13:40|6396.2|6393.2|6395.8|6392.8|6396.2|6393.2|6395.8|6392.8|0
1621815230000|2021-05-24 00:13:50|6395.9|6392.9|6395.8|6392.8|6396.3|6393.3|6395.8|6392.8|0
1621815240000|2021-05-24 00:14:00|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.2|6392.2|0
1621815250000|2021-05-24 00:14:10|6395.6|6392.6|6396.3|6393.3|6396.3|6393.3|6395.6|6392.6|0
1621815260000|2021-05-24 00:14:20|6396.4|6393.4|6396.9|6393.9|6396.9|6393.9|6396.4|6393.4|0
1621815270000|2021-05-24 00:14:30|6396.6|6393.6|6396.3|6393.3|6396.6|6393.6|6396.3|6393.3|0
1621815280000|2021-05-24 00:14:40|6396.4|6393.4|6396.5|6393.5|6396.6|6393.6|6396.3|6393.3|0
1621815290000|2021-05-24 00:14:50|6396.4|6393.4|6396.3|6393.3|6396.6|6393.6|6396.3|6393.3|0
1621815300000|2021-05-24 00:15:00|6396.5|6393.5|6396.5|6393.5|6396.9|6393.9|6396.5|6393.5|0
1621815310000|2021-05-24 00:15:10|6396.4|6393.4|6396.6|6393.6|6396.6|6393.6|6396.3|6393.3|0
1621815320000|2021-05-24 00:15:20|6396.5|6393.5|6392.2|6389.2|6396.5|6393.5|6392.2|6389.2|0
1621815330000|2021-05-24 00:15:30|6392.1|6389.1|6394.9|6391.9|6394.9|6391.9|6392.1|6389.1|0
1621815340000|2021-05-24 00:15:40|6394.2|6391.2|6396.2|6393.2|6396.3|6393.3|6394.2|6391.2|0
1621815350000|2021-05-24 00:15:50|6395.6|6392.6|6394.9|6391.9|6395.6|6392.6|6394.8|6391.8|0
1621815360000|2021-05-24 00:16:00|6395|6392|6395|6392|6395.6|6392.6|6394.9|6391.9|0
1621815380000|2021-05-24 00:16:20|6395.6|6392.6|6395.7|6392.7|6396.4|6393.4|6395.6|6392.6|0
1621815390000|2021-05-24 00:16:30|6395.5|6392.5|6395|6392|6395.7|6392.7|6395|6392|0
1621815400000|2021-05-24 00:16:40|6394.7|6391.7|6393.6|6390.6|6395|6392|6393.6|6390.6|0
1621815410000|2021-05-24 00:16:50|6393.5|6390.5|6392.1|6389.1|6393.5|6390.5|6392.1|6389.1|0
1621815420000|2021-05-24 00:17:00|6392.2|6389.2|6392.8|6389.8|6393.5|6390.5|6392.1|6389.1|0
1621815430000|2021-05-24 00:17:10|6393.1|6390.1|6392.9|6389.9|6393.6|6390.6|6392.9|6389.9|0
1621815440000|2021-05-24 00:17:20|6393.2|6390.2|6392.9|6389.9|6393.6|6390.6|6392.9|6389.9|0
1621815450000|2021-05-24 00:17:30|6393.2|6390.2|6392.2|6389.2|6393.7|6390.7|6392.2|6389.2|0
1621815460000|2021-05-24 00:17:40|6392.5|6389.5|6392.3|6389.3|6393.7|6390.7|6392.2|6389.2|0
1621815470000|2021-05-24 00:17:50|6392.8|6389.8|6392.3|6389.3|6393.7|6390.7|6392.3|6389.3|0
1621815480000|2021-05-24 00:18:00|6392.8|6389.8|6393.7|6390.7|6393.8|6390.8|6392.8|6389.8|0
1621815490000|2021-05-24 00:18:10|6393.8|6390.8|6393.7|6390.7|6394.5|6391.5|6393.7|6390.7|0
1621815500000|2021-05-24 00:18:20|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|6393.7|6390.7|0
1621815510000|2021-05-24 00:18:30|6394.3|6391.3|6393.7|6390.7|6395.2|6392.2|6393.7|6390.7|0
1621815520000|2021-05-24 00:18:40|6393.8|6390.8|6394.4|6391.4|6394.5|6391.5|6393.8|6390.8|0
1621815530000|2021-05-24 00:18:50|6394.7|6391.7|6394.4|6391.4|6395.2|6392.2|6393.7|6390.7|0
1621815540000|2021-05-24 00:19:00|6394.7|6391.7|6395.9|6392.9|6395.9|6392.9|6394.7|6391.7|0
1621815550000|2021-05-24 00:19:10|6396|6393|6395.2|6392.2|6396|6393|6395.2|6392.2|0
1621815560000|2021-05-24 00:19:20|6395.7|6392.7|6396.7|6393.7|6396.7|6393.7|6395.7|6392.7|0
1621815590000|2021-05-24 00:19:50|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621815600000|2021-05-24 00:20:00|6395.6|6392.6|6396.7|6393.7|6396.7|6393.7|6395.3|6392.3|0
1621815610000|2021-05-24 00:20:10|6396.5|6393.5|6396.7|6393.7|6396.7|6393.7|6396|6393|0
1621815630000|2021-05-24 00:20:30|6396.6|6393.6|6395.2|6392.2|6396.7|6393.7|6395.2|6392.2|0
1621815770000|2021-05-24 00:22:50|6395.8|6392.8|6396.6|6393.6|6396.6|6393.6|6395.8|6392.8|0
1621815780000|2021-05-24 00:23:00|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|0
1621815790000|2021-05-24 00:23:10|6395.5|6392.5|6395.9|6392.9|6396.6|6393.6|6395.5|6392.5|0
1621815800000|2021-05-24 00:23:20|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|0
1621815820000|2021-05-24 00:23:40|6394.6|6391.6|6395.2|6392.2|6395.2|6392.2|6393.7|6390.7|0
1621815830000|2021-05-24 00:23:50|6394.9|6391.9|6393.7|6390.7|6395.2|6392.2|6393.7|6390.7|0
1621815840000|2021-05-24 00:24:00|6394.2|6391.2|6393.7|6390.7|6395.2|6392.2|6393.7|6390.7|0
1621815850000|2021-05-24 00:24:10|6394|6391|6395.2|6392.2|6395.2|6392.2|6393.7|6390.7|0
1621815860000|2021-05-24 00:24:20|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|0
1621815870000|2021-05-24 00:24:30|6394.1|6391.1|6395.1|6392.1|6395.1|6392.1|6393.7|6390.7|0
1621815880000|2021-05-24 00:24:40|6394.8|6391.8|6394.4|6391.4|6394.8|6391.8|6393.7|6390.7|0
1621815890000|2021-05-24 00:24:50|6394.1|6391.1|6395.1|6392.1|6395.1|6392.1|6393.7|6390.7|0
1621815900000|2021-05-24 00:25:00|6394.8|6391.8|6395.1|6392.1|6395.1|6392.1|6394.4|6391.4|0
1621815910000|2021-05-24 00:25:10|6394.8|6391.8|6394.4|6391.4|6395.1|6392.1|6394.4|6391.4|0
1621815920000|2021-05-24 00:25:20|6393.7|6390.7|6395.1|6392.1|6395.1|6392.1|6393.6|6390.6|0
1621815930000|2021-05-24 00:25:30|6395|6392|6395|6392|6395|6392|6395|6392|0
1621815950000|2021-05-24 00:25:50|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6395|6392|0
1621815960000|2021-05-24 00:26:00|6395.4|6392.4|6396.6|6393.6|6396.6|6393.6|6395.4|6392.4|0
1621815970000|2021-05-24 00:26:10|6396.5|6393.5|6395.1|6392.1|6396.5|6393.5|6395.1|6392.1|0
1621816080000|2021-05-24 00:28:00|6395|6392|6393.6|6390.6|6395|6392|6393.6|6390.6|0
1621816090000|2021-05-24 00:28:10|6393.9|6390.9|6394.3|6391.3|6395.1|6392.1|6393.9|6390.9|0
1621816100000|2021-05-24 00:28:20|6394|6391|6393.6|6390.6|6395|6392|6393.6|6390.6|0
1621816110000|2021-05-24 00:28:30|6393.9|6390.9|6393.6|6390.6|6394.3|6391.3|6393.6|6390.6|0
1621816190000|2021-05-24 00:29:50|6393.4|6390.4|6392.2|6389.2|6393.6|6390.6|6392.2|6389.2|0
1621816200000|2021-05-24 00:30:00|6392.5|6389.5|6392.3|6389.3|6393.7|6390.7|6392.2|6389.2|0
1621816210000|2021-05-24 00:30:10|6392.2|6389.2|6393.7|6390.7|6393.7|6390.7|6392.2|6389.2|0
1621816230000|2021-05-24 00:30:30|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|0
1621816240000|2021-05-24 00:30:40|6394.3|6391.3|6393.8|6390.8|6395.2|6392.2|6393.8|6390.8|0
1621816260000|2021-05-24 00:31:00|6393.7|6390.7|6392.3|6389.3|6393.7|6390.7|6392.3|6389.3|0
1621816280000|2021-05-24 00:31:20|6392.8|6389.8|6392.3|6389.3|6393.7|6390.7|6392.3|6389.3|0
1621816290000|2021-05-24 00:31:30|6392.8|6389.8|6393|6390|6393.7|6390.7|6392.8|6389.8|0
1621816300000|2021-05-24 00:31:40|6392.7|6389.7|6392.3|6389.3|6393|6390|6392.3|6389.3|0
1621816330000|2021-05-24 00:32:10|6392.2|6389.2|6390.7|6387.7|6392.2|6389.2|6390.7|6387.7|0
1621816350000|2021-05-24 00:32:30|6390.1|6387.1|6390.7|6387.7|6390.7|6387.7|6389.3|6386.3|0
1621816360000|2021-05-24 00:32:40|6390.2|6387.2|6390.7|6387.7|6390.7|6387.7|6389.3|6386.3|0
1621816370000|2021-05-24 00:32:50|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1621816390000|2021-05-24 00:33:10|6391.3|6388.3|6392.2|6389.2|6392.2|6389.2|6391.3|6388.3|0
1621816400000|2021-05-24 00:33:20|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1621816410000|2021-05-24 00:33:30|6390.7|6387.7|6390.8|6387.8|6390.8|6387.8|6390.7|6387.7|0
1621816420000|2021-05-24 00:33:40|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|0
1621816440000|2021-05-24 00:34:00|6390.8|6387.8|6390.7|6387.7|6390.8|6387.8|6390.7|6387.7|0
1621816450000|2021-05-24 00:34:10|6390.4|6387.4|6389.2|6386.2|6390.4|6387.4|6389.2|6386.2|0
1621816460000|2021-05-24 00:34:20|6388.6|6385.6|6389.2|6386.2|6389.2|6386.2|6387.7|6384.7|0
1621816480000|2021-05-24 00:34:40|6388.5|6385.5|6387.8|6384.8|6388.5|6385.5|6387.8|6384.8|0
1621816490000|2021-05-24 00:34:50|6387.7|6384.7|6387.8|6384.8|6387.8|6384.8|6387.7|6384.7|0
1621816500000|2021-05-24 00:35:00|6388.3|6385.3|6389.2|6386.2|6389.2|6386.2|6387.7|6384.7|0
1621816510000|2021-05-24 00:35:10|6389.1|6386.1|6387.7|6384.7|6389.1|6386.1|6387.7|6384.7|0
1621816520000|2021-05-24 00:35:20|6387.2|6384.2|6387.7|6384.7|6387.7|6384.7|6386.3|6383.3|0
1621816530000|2021-05-24 00:35:30|6387.2|6384.2|6386.3|6383.3|6387.7|6384.7|6386.3|6383.3|0
1621816540000|2021-05-24 00:35:40|6386.6|6383.6|6386.3|6383.3|6387.7|6384.7|6386.3|6383.3|0
1621816550000|2021-05-24 00:35:50|6387.7|6384.7|6386.3|6383.3|6387.8|6384.8|6386.3|6383.3|0
1621816570000|2021-05-24 00:36:10|6387|6384|6387.1|6384.1|6387.8|6384.8|6386.4|6383.4|0
1621816580000|2021-05-24 00:36:20|6387.3|6384.3|6387.8|6384.8|6387.8|6384.8|6387.3|6384.3|0
1621816590000|2021-05-24 00:36:30|6387.1|6384.1|6386.4|6383.4|6387.8|6384.8|6386.4|6383.4|0
1621816600000|2021-05-24 00:36:40|6386.6|6383.6|6386.4|6383.4|6387.1|6384.1|6386.4|6383.4|0
1621816620000|2021-05-24 00:37:00|6386.3|6383.3|6386.3|6383.3|6386.3|6383.3|6386.3|6383.3|0
1621816640000|2021-05-24 00:37:20|6386.4|6383.4|6386.4|6383.4|6387.1|6384.1|6386.4|6383.4|0
1621816650000|2021-05-24 00:37:30|6386.3|6383.3|6386.4|6383.4|6386.4|6383.4|6386.3|6383.3|0
1621816660000|2021-05-24 00:37:40|6386.3|6383.3|6387.1|6384.1|6387.1|6384.1|6386.3|6383.3|0
1621816670000|2021-05-24 00:37:50|6387.3|6384.3|6386.3|6383.3|6387.8|6384.8|6386.3|6383.3|0
1621816680000|2021-05-24 00:38:00|6386.6|6383.6|6387.1|6384.1|6387.1|6384.1|6386.3|6383.3|0
1621816690000|2021-05-24 00:38:10|6387|6384|6387.9|6384.9|6387.9|6384.9|6386.5|6383.5|0
1621816700000|2021-05-24 00:38:20|6387.6|6384.6|6387.9|6384.9|6387.9|6384.9|6387.2|6384.2|0
1621816710000|2021-05-24 00:38:30|6387.6|6384.6|6387.9|6384.9|6387.9|6384.9|6386.5|6383.5|0
1621816720000|2021-05-24 00:38:40|6388.4|6385.4|6389.3|6386.3|6389.3|6386.3|6388.4|6385.4|0
1621816750000|2021-05-24 00:39:10|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1621816760000|2021-05-24 00:39:20|6390|6387|6390.9|6387.9|6390.9|6387.9|6390|6387|0
1621816770000|2021-05-24 00:39:30|6390.8|6387.8|6389.4|6386.4|6390.8|6387.8|6389.4|6386.4|0
1621816790000|2021-05-24 00:39:50|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1621816800000|2021-05-24 00:40:00|6390.9|6387.9|6390.8|6387.8|6390.9|6387.9|6390.8|6387.8|0
1621816810000|2021-05-24 00:40:10|6390.3|6387.3|6390.8|6387.8|6390.8|6387.8|6389.4|6386.4|0
1621816830000|2021-05-24 00:40:30|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.8|6387.8|0
1621816860000|2021-05-24 00:41:00|6390.8|6387.8|6390.9|6387.9|6390.9|6387.9|6390.8|6387.8|0
1621816870000|2021-05-24 00:41:10|6390.8|6387.8|6390.8|6387.8|6390.9|6387.9|6390.8|6387.8|0
1621816880000|2021-05-24 00:41:20|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1621816920000|2021-05-24 00:42:00|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1621816990000|2021-05-24 00:43:10|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1621817010000|2021-05-24 00:43:30|6389.7|6386.7|6389.4|6386.4|6390.8|6387.8|6389.4|6386.4|0
1621817020000|2021-05-24 00:43:40|6389.7|6386.7|6390.1|6387.1|6390.8|6387.8|6389.7|6386.7|0
1621817030000|2021-05-24 00:43:50|6389.9|6386.9|6389.4|6386.4|6389.9|6386.9|6389.4|6386.4|0
1621817040000|2021-05-24 00:44:00|6390.8|6387.8|6390.1|6387.1|6390.8|6387.8|6390.1|6387.1|0
1621817050000|2021-05-24 00:44:10|6390.4|6387.4|6390.8|6387.8|6390.8|6387.8|6390.4|6387.4|0
1621817060000|2021-05-24 00:44:20|6390.9|6387.9|6390.8|6387.8|6390.9|6387.9|6390.8|6387.8|0
1621817080000|2021-05-24 00:44:40|6390.6|6387.6|6390.1|6387.1|6390.6|6387.6|6390.1|6387.1|0
1621817090000|2021-05-24 00:44:50|6390.4|6387.4|6390.8|6387.8|6390.8|6387.8|6390.4|6387.4|0
1621817100000|2021-05-24 00:45:00|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1621817110000|2021-05-24 00:45:10|6389.9|6386.9|6389.4|6386.4|6390.8|6387.8|6389.4|6386.4|0
1621817130000|2021-05-24 00:45:30|6390.1|6387.1|6390.9|6387.9|6390.9|6387.9|6390.1|6387.1|0
1621817140000|2021-05-24 00:45:40|6390.8|6387.8|6389.4|6386.4|6390.8|6387.8|6389.4|6386.4|0
1621817150000|2021-05-24 00:45:50|6390|6387|6389.4|6386.4|6390.8|6387.8|6389.4|6386.4|0
1621817160000|2021-05-24 00:46:00|6390.1|6387.1|6390.1|6387.1|6390.1|6387.1|6389.4|6386.4|0
1621817170000|2021-05-24 00:46:10|6390.2|6387.2|6390.2|6387.2|6390.9|6387.9|6390.1|6387.1|0
1621817180000|2021-05-24 00:46:20|6389.5|6386.5|6390.1|6387.1|6390.8|6387.8|6389.4|6386.4|0
1621817190000|2021-05-24 00:46:30|6390.4|6387.4|6390.9|6387.9|6390.9|6387.9|6390.4|6387.4|0
1621817200000|2021-05-24 00:46:40|6390.4|6387.4|6389.5|6386.5|6390.4|6387.4|6389.5|6386.5|0
1621817220000|2021-05-24 00:47:00|6389.7|6386.7|6390.9|6387.9|6390.9|6387.9|6389.7|6386.7|0
1621817230000|2021-05-24 00:47:10|6391|6388|6390.9|6387.9|6391|6388|6390.9|6387.9|0
1621817240000|2021-05-24 00:47:20|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|0
1621817260000|2021-05-24 00:47:40|6389.9|6386.9|6390.9|6387.9|6390.9|6387.9|6389.5|6386.5|0
1621817280000|2021-05-24 00:48:00|6390.2|6387.2|6389.5|6386.5|6390.2|6387.2|6389.5|6386.5|0
1621817300000|2021-05-24 00:48:20|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1621817310000|2021-05-24 00:48:30|6389.5|6386.5|6389.5|6386.5|6389.5|6386.5|6389.5|6386.5|0
1621817330000|2021-05-24 00:48:50|6390.9|6387.9|6389.4|6386.4|6390.9|6387.9|6389.4|6386.4|0
1621817340000|2021-05-24 00:49:00|6389.5|6386.5|6390.9|6387.9|6390.9|6387.9|6389.5|6386.5|0
1621817370000|2021-05-24 00:49:30|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|0
1621817380000|2021-05-24 00:49:40|6392.5|6389.5|6393.8|6390.8|6393.9|6390.9|6392.5|6389.5|0
1621817390000|2021-05-24 00:49:50|6393.9|6390.9|6393.9|6390.9|6393.9|6390.9|6393.8|6390.8|0
1621817400000|2021-05-24 00:50:00|6394|6391|6394.7|6391.7|6395.4|6392.4|6394|6391|0
1621817410000|2021-05-24 00:50:10|6395|6392|6394|6391|6395.4|6392.4|6394|6391|0
1621817420000|2021-05-24 00:50:20|6393.9|6390.9|6393.9|6390.9|6393.9|6390.9|6393.9|6390.9|0
1621817450000|2021-05-24 00:50:50|6393.8|6390.8|6393.8|6390.8|6393.9|6390.9|6393.8|6390.8|0
1621817460000|2021-05-24 00:51:00|6393.9|6390.9|6395.4|6392.4|6395.4|6392.4|6393.9|6390.9|0
1621817470000|2021-05-24 00:51:10|6395.3|6392.3|6394.9|6391.9|6395.4|6392.4|6394.6|6391.6|0
1621817480000|2021-05-24 00:51:20|6395.4|6392.4|6394.7|6391.7|6395.4|6392.4|6394.7|6391.7|0
1621817490000|2021-05-24 00:51:30|6394.6|6391.6|6395.3|6392.3|6395.4|6392.4|6394.6|6391.6|0
1621817500000|2021-05-24 00:51:40|6394.8|6391.8|6395.3|6392.3|6395.4|6392.4|6393.9|6390.9|0
1621817510000|2021-05-24 00:51:50|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|0
1621817520000|2021-05-24 00:52:00|6395.3|6392.3|6395.3|6392.3|6395.4|6392.4|6395.3|6392.3|0
1621817540000|2021-05-24 00:52:20|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|0
1621817550000|2021-05-24 00:52:30|6395.3|6392.3|6395.4|6392.4|6395.4|6392.4|6395.3|6392.3|0
1621817560000|2021-05-24 00:52:40|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621817580000|2021-05-24 00:53:00|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|0
1621817590000|2021-05-24 00:53:10|6395.9|6392.9|6396.8|6393.8|6396.8|6393.8|6395.9|6392.9|0
1621817600000|2021-05-24 00:53:20|6396.5|6393.5|6395.4|6392.4|6396.5|6393.5|6395.4|6392.4|0
1621817610000|2021-05-24 00:53:30|6395.6|6392.6|6396.1|6393.1|6396.1|6393.1|6395.3|6392.3|0
1621817620000|2021-05-24 00:53:40|6395.8|6392.8|6396.1|6393.1|6396.1|6393.1|6395.4|6392.4|0
1621817630000|2021-05-24 00:53:50|6395.8|6392.8|6395.4|6392.4|6395.8|6392.8|6395.4|6392.4|0
1621817640000|2021-05-24 00:54:00|6395.6|6392.6|6396.8|6393.8|6396.8|6393.8|6395.6|6392.6|0
1621817650000|2021-05-24 00:54:10|6396.5|6393.5|6396.8|6393.8|6396.8|6393.8|6396.1|6393.1|0
1621817670000|2021-05-24 00:54:30|6396.5|6393.5|6396.1|6393.1|6396.8|6393.8|6395.4|6392.4|0
1621817680000|2021-05-24 00:54:40|6395.8|6392.8|6396.8|6393.8|6396.8|6393.8|6395.4|6392.4|0
1621817760000|2021-05-24 00:56:00|6396.6|6393.6|6396.6|6393.6|6396.6|6393.6|6396.6|6393.6|0
1621817770000|2021-05-24 00:56:10|6396.7|6393.7|6396.6|6393.6|6396.7|6393.7|6396.6|6393.6|0
1621817790000|2021-05-24 00:56:30|6396|6393|6395.2|6392.2|6396|6393|6395.2|6392.2|0
1621817800000|2021-05-24 00:56:40|6395.7|6392.7|6396.6|6393.6|6396.6|6393.6|6395.7|6392.7|0
1621817810000|2021-05-24 00:56:50|6396.5|6393.5|6395.9|6392.9|6396.6|6393.6|6395.1|6392.1|0
1621817820000|2021-05-24 00:57:00|6395.8|6392.8|6396.5|6393.5|6396.6|6393.6|6395.8|6392.8|0
1621817830000|2021-05-24 00:57:10|6396.2|6393.2|6395|6392|6396.2|6393.2|6395|6392|0
1621817840000|2021-05-24 00:57:20|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6395|6392|0
1621817850000|2021-05-24 00:57:30|6395.6|6392.6|6396.5|6393.5|6396.5|6393.5|6395.6|6392.6|0
1621817860000|2021-05-24 00:57:40|6395.1|6392.1|6396.5|6393.5|6396.5|6393.5|6395|6392|0
1621817870000|2021-05-24 00:57:50|6395.8|6392.8|6395.8|6392.8|6395.8|6392.8|6395.8|6392.8|0
1621817880000|2021-05-24 00:58:00|6396|6393|6396.5|6393.5|6396.5|6393.5|6396|6393|0
1621817890000|2021-05-24 00:58:10|6396.2|6393.2|6395|6392|6396.5|6393.5|6395|6392|0
1621817950000|2021-05-24 00:59:10|6395.1|6392.1|6395|6392|6396.5|6393.5|6395|6392|0
1621817970000|2021-05-24 00:59:30|6395.1|6392.1|6395.8|6392.8|6395.8|6392.8|6395.1|6392.1|0
1621817980000|2021-05-24 00:59:40|6396|6393|6396.5|6393.5|6396.5|6393.5|6395.8|6392.8|0
1621817990000|2021-05-24 00:59:50|6396.2|6393.2|6395|6392|6396.2|6393.2|6395|6392|0
1621818000000|2021-05-24 01:00:00|6395.1|6392.1|6396.5|6393.5|6396.5|6393.5|6395.1|6392.1|0
1621818010000|2021-05-24 01:00:10|6396.6|6393.6|6395.1|6392.1|6396.6|6393.6|6395.1|6392.1|0
1621818030000|2021-05-24 01:00:30|6395.7|6392.7|6396.5|6393.5|6396.6|6393.6|6395.7|6392.7|0
1621818040000|2021-05-24 01:00:40|6396|6393|6395.1|6392.1|6396|6393|6395.1|6392.1|0
1621818070000|2021-05-24 01:01:10|6396.5|6393.5|6396.5|6393.5|6396.5|6393.5|6396.5|6393.5|0
1621818080000|2021-05-24 01:01:20|6396|6393|6395.8|6392.8|6396.5|6393.5|6395.1|6392.1|0
1621818090000|2021-05-24 01:01:30|6396.1|6393.1|6396.6|6393.6|6396.6|6393.6|6396.1|6393.1|0
1621818100000|2021-05-24 01:01:40|6396.3|6393.3|6396.6|6393.6|6396.6|6393.6|6395.9|6392.9|0
1621818110000|2021-05-24 01:01:50|6396.1|6393.1|6396.6|6393.6|6396.6|6393.6|6395.2|6392.2|0
1621818120000|2021-05-24 01:02:00|6396.3|6393.3|6398.2|6395.2|6398.3|6395.3|6395.9|6392.9|0
1621818130000|2021-05-24 01:02:10|6397.5|6394.5|6398.3|6395.3|6398.3|6395.3|6397.5|6394.5|0
1621818140000|2021-05-24 01:02:20|6398.2|6395.2|6397.6|6394.6|6398.2|6395.2|6396.8|6393.8|0
1621818150000|2021-05-24 01:02:30|6397.8|6394.8|6398.3|6395.3|6398.3|6395.3|6397.6|6394.6|0
1621818160000|2021-05-24 01:02:40|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621818180000|2021-05-24 01:03:00|6396.9|6393.9|6397.6|6394.6|6398.3|6395.3|6396.8|6393.8|0
1621818190000|2021-05-24 01:03:10|6397.3|6394.3|6396.8|6393.8|6397.3|6394.3|6396.8|6393.8|0
1621818200000|2021-05-24 01:03:20|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1621818210000|2021-05-24 01:03:30|6397|6394|6397|6394|6397|6394|6397|6394|0
1621818220000|2021-05-24 01:03:40|6397.5|6394.5|6397|6394|6398.4|6395.4|6397|6394|0
1621818230000|2021-05-24 01:03:50|6396.9|6393.9|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621818240000|2021-05-24 01:04:00|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621818250000|2021-05-24 01:04:10|6396.8|6393.8|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621818290000|2021-05-24 01:04:50|6396.9|6393.9|6396.7|6393.7|6396.9|6393.9|6396.7|6393.7|0
1621818300000|2021-05-24 01:05:00|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1621818310000|2021-05-24 01:05:10|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1621818340000|2021-05-24 01:05:40|6396.9|6393.9|6397.6|6394.6|6397.6|6394.6|6396.9|6393.9|0
1621818350000|2021-05-24 01:05:50|6397.5|6394.5|6396.8|6393.8|6397.6|6394.6|6396.8|6393.8|0
1621818400000|2021-05-24 01:06:40|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1621818410000|2021-05-24 01:06:50|6397.6|6394.6|6396.9|6393.9|6397.6|6394.6|6396.9|6393.9|0
1621818420000|2021-05-24 01:07:00|6397.2|6394.2|6398.4|6395.4|6398.4|6395.4|6396.9|6393.9|0
1621818430000|2021-05-24 01:07:10|6398.3|6395.3|6396.9|6393.9|6398.3|6395.3|6396.9|6393.9|0
1621818450000|2021-05-24 01:07:30|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621818460000|2021-05-24 01:07:40|6396.9|6393.9|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621818470000|2021-05-24 01:07:50|6396.9|6393.9|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621818480000|2021-05-24 01:08:00|6395.4|6392.4|6396.8|6393.8|6396.8|6393.8|6395.4|6392.4|0
1621818490000|2021-05-24 01:08:10|6396.5|6393.5|6396.1|6393.1|6396.5|6393.5|6396.1|6393.1|0
1621818500000|2021-05-24 01:08:20|6396.3|6393.3|6396.8|6393.8|6396.8|6393.8|6396.3|6393.3|0
1621818510000|2021-05-24 01:08:30|6396.1|6393.1|6396.8|6393.8|6396.8|6393.8|6396.1|6393.1|0
1621818550000|2021-05-24 01:09:10|6397.5|6394.5|6396.8|6393.8|6398.2|6395.2|6396.8|6393.8|0
1621818600000|2021-05-24 01:10:00|6396.9|6393.9|6397.5|6394.5|6397.6|6394.6|6396.9|6393.9|0
1621818620000|2021-05-24 01:10:20|6397.6|6394.6|6396.8|6393.8|6397.6|6394.6|6396.8|6393.8|0
1621818640000|2021-05-24 01:10:40|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621818650000|2021-05-24 01:10:50|6396.8|6393.8|6396.8|6393.8|6398.3|6395.3|6396.8|6393.8|0
1621818670000|2021-05-24 01:11:10|6396.7|6393.7|6395.3|6392.3|6396.7|6393.7|6395.3|6392.3|0
1621818680000|2021-05-24 01:11:20|6395.8|6392.8|6395.3|6392.3|6396.7|6393.7|6395.3|6392.3|0
1621818710000|2021-05-24 01:11:50|6395.6|6392.6|6396.8|6393.8|6396.8|6393.8|6395.3|6392.3|0
1621818720000|2021-05-24 01:12:00|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396|6393|0
1621818740000|2021-05-24 01:12:20|6396.5|6393.5|6396.7|6393.7|6396.7|6393.7|6395.3|6392.3|0
1621818750000|2021-05-24 01:12:30|6396.2|6393.2|6395.3|6392.3|6396.7|6393.7|6395.3|6392.3|0
1621818760000|2021-05-24 01:12:40|6395.2|6392.2|6396|6393|6396.7|6393.7|6395.2|6392.2|0
1621818770000|2021-05-24 01:12:50|6395.8|6392.8|6395.3|6392.3|6396.7|6393.7|6395.3|6392.3|0
1621818780000|2021-05-24 01:13:00|6395.8|6392.8|6395.3|6392.3|6396.7|6393.7|6395.3|6392.3|0
1621818830000|2021-05-24 01:13:50|6395.4|6392.4|6395.3|6392.3|6396.1|6393.1|6395.3|6392.3|0
1621818840000|2021-05-24 01:14:00|6395.4|6392.4|6396.1|6393.1|6396.8|6393.8|6395.4|6392.4|0
1621818850000|2021-05-24 01:14:10|6396.8|6393.8|6396.1|6393.1|6396.8|6393.8|6395.4|6392.4|0
1621818860000|2021-05-24 01:14:20|6395.8|6392.8|6396.8|6393.8|6396.8|6393.8|6395.4|6392.4|0
1621818900000|2021-05-24 01:15:00|6396.9|6393.9|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621818910000|2021-05-24 01:15:10|6396.7|6393.7|6396|6393|6396.8|6393.8|6395.3|6392.3|0
1621818920000|2021-05-24 01:15:20|6396.1|6393.1|6396|6393|6396.8|6393.8|6396|6393|0
1621818930000|2021-05-24 01:15:30|6396.3|6393.3|6395.3|6392.3|6396.8|6393.8|6395.3|6392.3|0
1621818970000|2021-05-24 01:16:10|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|0
1621818980000|2021-05-24 01:16:20|6395.3|6392.3|6395.3|6392.3|6395.4|6392.4|6395.3|6392.3|0
1621818990000|2021-05-24 01:16:30|6395.4|6392.4|6396.8|6393.8|6396.8|6393.8|6395.4|6392.4|0
1621819010000|2021-05-24 01:16:50|6396.7|6393.7|6395.4|6392.4|6396.7|6393.7|6395.3|6392.3|0
1621819020000|2021-05-24 01:17:00|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621819030000|2021-05-24 01:17:10|6393.8|6390.8|6395.3|6392.3|6395.3|6392.3|6393.8|6390.8|0
1621819060000|2021-05-24 01:17:40|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|0
1621819080000|2021-05-24 01:18:00|6395.9|6392.9|6396.9|6393.9|6396.9|6393.9|6395.4|6392.4|0
1621819120000|2021-05-24 01:18:40|6397.5|6394.5|6396.9|6393.9|6398.3|6395.3|6396.9|6393.9|0
1621819160000|2021-05-24 01:19:20|6396.8|6393.8|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621819170000|2021-05-24 01:19:30|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1621819180000|2021-05-24 01:19:40|6396.8|6393.8|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621819190000|2021-05-24 01:19:50|6396.8|6393.8|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621819200000|2021-05-24 01:20:00|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621819210000|2021-05-24 01:20:10|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621819220000|2021-05-24 01:20:20|6396.9|6393.9|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621819250000|2021-05-24 01:20:50|6396.2|6393.2|6395.4|6392.4|6396.2|6393.2|6395.3|6392.3|0
1621819260000|2021-05-24 01:21:00|6395.3|6392.3|6395.4|6392.4|6395.4|6392.4|6395.3|6392.3|0
1621819270000|2021-05-24 01:21:10|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621819300000|2021-05-24 01:21:40|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621819310000|2021-05-24 01:21:50|6395.2|6392.2|6393.7|6390.7|6395.3|6392.3|6393.7|6390.7|0
1621819320000|2021-05-24 01:22:00|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|0
1621819330000|2021-05-24 01:22:10|6393.7|6390.7|6393.8|6390.8|6393.8|6390.8|6393.7|6390.7|0
1621819340000|2021-05-24 01:22:20|6393.7|6390.7|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621819350000|2021-05-24 01:22:30|6393.8|6390.8|6392.3|6389.3|6393.8|6390.8|6392.3|6389.3|0
1621819370000|2021-05-24 01:22:50|6392.2|6389.2|6392.3|6389.3|6392.3|6389.3|6392.2|6389.2|0
1621819420000|2021-05-24 01:23:40|6392.4|6389.4|6393.7|6390.7|6393.8|6390.8|6392.3|6389.3|0
1621819430000|2021-05-24 01:23:50|6393.8|6390.8|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621819440000|2021-05-24 01:24:00|6392.3|6389.3|6392.2|6389.2|6393.7|6390.7|6392.2|6389.2|0
1621819450000|2021-05-24 01:24:10|6392.3|6389.3|6392.3|6389.3|6393.7|6390.7|6392.3|6389.3|0
1621819470000|2021-05-24 01:24:30|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|0
1621819500000|2021-05-24 01:25:00|6393.2|6390.2|6393.7|6390.7|6393.7|6390.7|6392.3|6389.3|0
1621819510000|2021-05-24 01:25:10|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|0
1621819520000|2021-05-24 01:25:20|6394.1|6391.1|6395.2|6392.2|6395.2|6392.2|6393.8|6390.8|0
1621819530000|2021-05-24 01:25:30|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621819540000|2021-05-24 01:25:40|6395.2|6392.2|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621819550000|2021-05-24 01:25:50|6395.3|6392.3|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621819560000|2021-05-24 01:26:00|6394.7|6391.7|6394.5|6391.5|6395.2|6392.2|6393.8|6390.8|0
1621819570000|2021-05-24 01:26:10|6393.8|6390.8|6394.5|6391.5|6395.2|6392.2|6393.8|6390.8|0
1621819580000|2021-05-24 01:26:20|6394.2|6391.2|6394.4|6391.4|6395.2|6392.2|6393.8|6390.8|0
1621819590000|2021-05-24 01:26:30|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621819600000|2021-05-24 01:26:40|6395.2|6392.2|6393.8|6390.8|6395.2|6392.2|6393.8|6390.8|0
1621819620000|2021-05-24 01:27:00|6393.7|6390.7|6393.8|6390.8|6393.8|6390.8|6393.7|6390.7|0
1621819630000|2021-05-24 01:27:10|6393.7|6390.7|6392.3|6389.3|6393.7|6390.7|6392.3|6389.3|0
1621819640000|2021-05-24 01:27:20|6392.2|6389.2|6392.3|6389.3|6392.3|6389.3|6392.2|6389.2|0
1621819650000|2021-05-24 01:27:30|6392.6|6389.6|6393|6390|6393.7|6390.7|6392.3|6389.3|0
1621819660000|2021-05-24 01:27:40|6392.7|6389.7|6392.3|6389.3|6393.7|6390.7|6392.3|6389.3|0
1621819670000|2021-05-24 01:27:50|6392.8|6389.8|6393.8|6390.8|6393.8|6390.8|6392.8|6389.8|0
1621819690000|2021-05-24 01:28:10|6393.2|6390.2|6392.4|6389.4|6393.2|6390.2|6392.4|6389.4|0
1621819700000|2021-05-24 01:28:20|6392.9|6389.9|6393.8|6390.8|6393.8|6390.8|6392.4|6389.4|0
1621819710000|2021-05-24 01:28:30|6393.3|6390.3|6393.1|6390.1|6393.8|6390.8|6392.4|6389.4|0
1621819720000|2021-05-24 01:28:40|6393.4|6390.4|6393.1|6390.1|6393.8|6390.8|6393.1|6390.1|0
1621819730000|2021-05-24 01:28:50|6393.4|6390.4|6393.8|6390.8|6393.8|6390.8|6393.1|6390.1|0
1621819750000|2021-05-24 01:29:10|6393.5|6390.5|6393.8|6390.8|6393.8|6390.8|6392.4|6389.4|0
1621819760000|2021-05-24 01:29:20|6393.3|6390.3|6392.4|6389.4|6393.3|6390.3|6392.4|6389.4|0
1621819770000|2021-05-24 01:29:30|6392.9|6389.9|6393.9|6390.9|6393.9|6390.9|6392.9|6389.9|0
1621819790000|2021-05-24 01:29:50|6393.8|6390.8|6393.9|6390.9|6393.9|6390.9|6393.8|6390.8|0
1621819800000|2021-05-24 01:30:00|6393.8|6390.8|6395.3|6392.3|6395.4|6392.4|6393.8|6390.8|0
1621819810000|2021-05-24 01:30:10|6394.8|6391.8|6393.8|6390.8|6394.8|6391.8|6393.8|6390.8|0
1621819820000|2021-05-24 01:30:20|6393.9|6390.9|6394.6|6391.6|6395.3|6392.3|6393.9|6390.9|0
1621819830000|2021-05-24 01:30:30|6394.3|6391.3|6393.8|6390.8|6394.3|6391.3|6393.8|6390.8|0
1621819840000|2021-05-24 01:30:40|6393.9|6390.9|6393.8|6390.8|6393.9|6390.9|6393.8|6390.8|0
1621819850000|2021-05-24 01:30:50|6393.9|6390.9|6393.8|6390.8|6393.9|6390.9|6393.8|6390.8|0
1621819860000|2021-05-24 01:31:00|6393.9|6390.9|6393.8|6390.8|6393.9|6390.9|6393.8|6390.8|0
1621819870000|2021-05-24 01:31:10|6393.9|6390.9|6393.8|6390.8|6393.9|6390.9|6393.8|6390.8|0
1621819880000|2021-05-24 01:31:20|6393.9|6390.9|6393.8|6390.8|6393.9|6390.9|6393.8|6390.8|0
1621819890000|2021-05-24 01:31:30|6393.9|6390.9|6395.3|6392.3|6395.3|6392.3|6393.8|6390.8|0
1621819900000|2021-05-24 01:31:40|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|0
1621819910000|2021-05-24 01:31:50|6395.7|6392.7|6396.1|6393.1|6396.1|6393.1|6395.7|6392.7|0
1621819920000|2021-05-24 01:32:00|6395.9|6392.9|6396.9|6393.9|6397|6394|6395.4|6392.4|0
1621819930000|2021-05-24 01:32:10|6397|6394|6396.9|6393.9|6397|6394|6396.9|6393.9|0
1621819940000|2021-05-24 01:32:20|6397|6394|6396.9|6393.9|6397|6394|6396.9|6393.9|0
1621819950000|2021-05-24 01:32:30|6397|6394|6397.7|6394.7|6398.5|6395.5|6397|6394|0
1621819960000|2021-05-24 01:32:40|6397.5|6394.5|6397|6394|6398.5|6395.5|6397|6394|0
1621819970000|2021-05-24 01:32:50|6397.1|6394.1|6397|6394|6397.8|6394.8|6397|6394|0
1621819980000|2021-05-24 01:33:00|6397.1|6394.1|6398.5|6395.5|6398.5|6395.5|6397.1|6394.1|0
1621819990000|2021-05-24 01:33:10|6397.8|6394.8|6398.5|6395.5|6398.5|6395.5|6397.8|6394.8|0
1621820000000|2021-05-24 01:33:20|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|0
1621820010000|2021-05-24 01:33:30|6398.9|6395.9|6400|6397|6400|6397|6398.6|6395.6|0
1621820020000|2021-05-24 01:33:40|6400.1|6397.1|6398.6|6395.6|6400.1|6397.1|6398.6|6395.6|0
1621820030000|2021-05-24 01:33:50|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|0
1621820040000|2021-05-24 01:34:00|6398.6|6395.6|6398.5|6395.5|6398.6|6395.6|6398.5|6395.5|0
1621820050000|2021-05-24 01:34:10|6398.2|6395.2|6397.7|6394.7|6398.5|6395.5|6397|6394|0
1621820060000|2021-05-24 01:34:20|6397|6394|6397|6394|6398.5|6395.5|6397|6394|0
1621820070000|2021-05-24 01:34:30|6397.2|6394.2|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1621820080000|2021-05-24 01:34:40|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|6397.6|6394.6|0
1621820090000|2021-05-24 01:34:50|6397.8|6394.8|6397.8|6394.8|6398.3|6395.3|6396.8|6393.8|0
1621820100000|2021-05-24 01:35:00|6396.9|6393.9|6397.6|6394.6|6397.6|6394.6|6396.8|6393.8|0
1621820110000|2021-05-24 01:35:10|6397.9|6394.9|6396.9|6393.9|6398.3|6395.3|6396.9|6393.9|0
1621820120000|2021-05-24 01:35:20|6397.5|6394.5|6398.4|6395.4|6398.4|6395.4|6397.5|6394.5|0
1621820130000|2021-05-24 01:35:30|6398.3|6395.3|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1621820140000|2021-05-24 01:35:40|6397.6|6394.6|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1621820150000|2021-05-24 01:35:50|6397.2|6394.2|6398.3|6395.3|6398.4|6395.4|6396.9|6393.9|0
1621820160000|2021-05-24 01:36:00|6398.4|6395.4|6398.4|6395.4|6398.5|6395.5|6398.4|6395.4|0
1621820170000|2021-05-24 01:36:10|6398.5|6395.5|6398.3|6395.3|6398.5|6395.5|6398.3|6395.3|0
1621820180000|2021-05-24 01:36:20|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621820200000|2021-05-24 01:36:40|6398.3|6395.3|6397.7|6394.7|6398.4|6395.4|6396.9|6393.9|0
1621820210000|2021-05-24 01:36:50|6397.9|6394.9|6397.7|6394.7|6398.4|6395.4|6396.9|6393.9|0
1621820220000|2021-05-24 01:37:00|6398.4|6395.4|6398.4|6395.4|6398.5|6395.5|6398.4|6395.4|0
1621820240000|2021-05-24 01:37:20|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|0
1621820250000|2021-05-24 01:37:30|6398.4|6395.4|6398.3|6395.3|6398.4|6395.4|6398.3|6395.3|0
1621820260000|2021-05-24 01:37:40|6398.4|6395.4|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1621820270000|2021-05-24 01:37:50|6397.4|6394.4|6398.3|6395.3|6398.3|6395.3|6397.4|6394.4|0
1621820280000|2021-05-24 01:38:00|6398.4|6395.4|6398.3|6395.3|6398.4|6395.4|6398.3|6395.3|0
1621820290000|2021-05-24 01:38:10|6397.6|6394.6|6396.9|6393.9|6398.3|6395.3|6396.9|6393.9|0
1621820310000|2021-05-24 01:38:30|6396.8|6393.8|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621820320000|2021-05-24 01:38:40|6396.3|6393.3|6395.4|6392.4|6396.9|6393.9|6395.4|6392.4|0
1621820330000|2021-05-24 01:38:50|6395.5|6392.5|6396.9|6393.9|6396.9|6393.9|6395.4|6392.4|0
1621820340000|2021-05-24 01:39:00|6396.3|6393.3|6396.9|6393.9|6396.9|6393.9|6395.4|6392.4|0
1621820350000|2021-05-24 01:39:10|6396.4|6393.4|6395.4|6392.4|6396.9|6393.9|6395.4|6392.4|0
1621820370000|2021-05-24 01:39:30|6395.5|6392.5|6396.9|6393.9|6396.9|6393.9|6395.5|6392.5|0
1621820380000|2021-05-24 01:39:40|6396.2|6393.2|6396.9|6393.9|6396.9|6393.9|6395.4|6392.4|0
1621820390000|2021-05-24 01:39:50|6396.3|6393.3|6396.9|6393.9|6396.9|6393.9|6395.5|6392.5|0
1621820410000|2021-05-24 01:40:10|6396.8|6393.8|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621820420000|2021-05-24 01:40:20|6396.8|6393.8|6396.8|6393.8|6396.9|6393.9|6395.4|6392.4|0
1621820430000|2021-05-24 01:40:30|6396.9|6393.9|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621820440000|2021-05-24 01:40:40|6396.9|6393.9|6395.7|6392.7|6396.9|6393.9|6395.4|6392.4|0
1621820450000|2021-05-24 01:40:50|6396.1|6393.1|6396.8|6393.8|6396.8|6393.8|6395.4|6392.4|0
1621820460000|2021-05-24 01:41:00|6396.1|6393.1|6396.4|6393.4|6396.8|6393.8|6395.4|6392.4|0
1621820470000|2021-05-24 01:41:10|6396.8|6393.8|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621820520000|2021-05-24 01:42:00|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621820530000|2021-05-24 01:42:10|6396.2|6393.2|6395.3|6392.3|6396.2|6393.2|6395.3|6392.3|0
1621820570000|2021-05-24 01:42:50|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.3|6392.3|0
1621820580000|2021-05-24 01:43:00|6395.3|6392.3|6395.4|6392.4|6395.4|6392.4|6395.3|6392.3|0
1621820590000|2021-05-24 01:43:10|6395.9|6392.9|6396.9|6393.9|6396.9|6393.9|6395.9|6392.9|0
1621820610000|2021-05-24 01:43:30|6397|6394|6398.4|6395.4|6398.4|6395.4|6396.9|6393.9|0
1621820620000|2021-05-24 01:43:40|6398.5|6395.5|6397.7|6394.7|6398.5|6395.5|6397|6394|0
1621820630000|2021-05-24 01:43:50|6398|6395|6397.7|6394.7|6398.5|6395.5|6397.7|6394.7|0
1621820640000|2021-05-24 01:44:00|6398|6395|6398.5|6395.5|6398.5|6395.5|6397|6394|0
1621820700000|2021-05-24 01:45:00|6398.4|6395.4|6398.5|6395.5|6398.5|6395.5|6398.4|6395.4|0
1621820730000|2021-05-24 01:45:30|6398.4|6395.4|6397|6394|6398.4|6395.4|6396.9|6393.9|0
1621820740000|2021-05-24 01:45:40|6397.2|6394.2|6398.4|6395.4|6398.4|6395.4|6397.2|6394.2|0
1621820750000|2021-05-24 01:45:50|6397.9|6394.9|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1621820760000|2021-05-24 01:46:00|6398.1|6395.1|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1621820770000|2021-05-24 01:46:10|6397.2|6394.2|6397.7|6394.7|6397.7|6394.7|6396.9|6393.9|0
1621820780000|2021-05-24 01:46:20|6397.4|6394.4|6396.9|6393.9|6397.7|6394.7|6396.9|6393.9|0
1621820790000|2021-05-24 01:46:30|6397.2|6394.2|6398.4|6395.4|6398.4|6395.4|6397.2|6394.2|0
1621820810000|2021-05-24 01:46:50|6398.5|6395.5|6398.5|6395.5|6399.9|6396.9|6398.5|6395.5|0
1621820820000|2021-05-24 01:47:00|6399.9|6396.9|6400|6397|6400|6397|6398.5|6395.5|0
1621820830000|2021-05-24 01:47:10|6399.9|6396.9|6400|6397|6400|6397|6398.5|6395.5|0
1621820840000|2021-05-24 01:47:20|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|6399.9|6396.9|0
1621820860000|2021-05-24 01:47:40|6399.6|6396.6|6398.4|6395.4|6399.6|6396.6|6398.3|6395.3|0
1621820870000|2021-05-24 01:47:50|6398.3|6395.3|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621820880000|2021-05-24 01:48:00|6398.3|6395.3|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621820890000|2021-05-24 01:48:10|6398.6|6395.6|6399.5|6396.5|6399.8|6396.8|6398.6|6395.6|0
1621820900000|2021-05-24 01:48:20|6399.1|6396.1|6399.8|6396.8|6399.8|6396.8|6399.1|6396.1|0
1621820910000|2021-05-24 01:48:30|6399.7|6396.7|6399.8|6396.8|6399.8|6396.8|6399|6396|0
1621820920000|2021-05-24 01:48:40|6399.7|6396.7|6399.8|6396.8|6399.8|6396.8|6398.3|6395.3|0
1621820930000|2021-05-24 01:48:50|6399.7|6396.7|6399.7|6396.7|6399.8|6396.8|6399.7|6396.7|0
1621820950000|2021-05-24 01:49:10|6399.8|6396.8|6399.7|6396.7|6399.8|6396.8|6399.7|6396.7|0
1621820960000|2021-05-24 01:49:20|6399.2|6396.2|6398.2|6395.2|6399.2|6396.2|6398.2|6395.2|0
1621820970000|2021-05-24 01:49:30|6398.3|6395.3|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621820980000|2021-05-24 01:49:40|6398.3|6395.3|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621821000000|2021-05-24 01:50:00|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|0
1621821010000|2021-05-24 01:50:10|6398.2|6395.2|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621821020000|2021-05-24 01:50:20|6398.3|6395.3|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621821030000|2021-05-24 01:50:30|6398.3|6395.3|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621821040000|2021-05-24 01:50:40|6397.9|6394.9|6398.2|6395.2|6398.2|6395.2|6397.5|6394.5|0
1621821060000|2021-05-24 01:51:00|6398.3|6395.3|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621821070000|2021-05-24 01:51:10|6398.3|6395.3|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621821080000|2021-05-24 01:51:20|6396.8|6393.8|6398.2|6395.2|6398.2|6395.2|6396.8|6393.8|0
1621821090000|2021-05-24 01:51:30|6397.7|6394.7|6396.8|6393.8|6397.7|6394.7|6396.8|6393.8|0
1621821110000|2021-05-24 01:51:50|6397.4|6394.4|6396.8|6393.8|6398.2|6395.2|6396.8|6393.8|0
1621821130000|2021-05-24 01:52:10|6397.4|6394.4|6398.2|6395.2|6398.2|6395.2|6397.4|6394.4|0
1621821140000|2021-05-24 01:52:20|6397.7|6394.7|6397.5|6394.5|6398.3|6395.3|6396.8|6393.8|0
1621821150000|2021-05-24 01:52:30|6397.3|6394.3|6396.8|6393.8|6398.3|6395.3|6396.8|6393.8|0
1621821160000|2021-05-24 01:52:40|6397.1|6394.1|6398.3|6395.3|6398.3|6395.3|6396.8|6393.8|0
1621821180000|2021-05-24 01:53:00|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621821190000|2021-05-24 01:53:10|6399.8|6396.8|6398.4|6395.4|6399.8|6396.8|6398.4|6395.4|0
1621821200000|2021-05-24 01:53:20|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|0
1621821210000|2021-05-24 01:53:30|6398|6395|6398.3|6395.3|6398.4|6395.4|6397.6|6394.6|0
1621821220000|2021-05-24 01:53:40|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621821230000|2021-05-24 01:53:50|6398.3|6395.3|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621821300000|2021-05-24 01:55:00|6398.3|6395.3|6398.3|6395.3|6398.4|6395.4|6398.3|6395.3|0
1621821310000|2021-05-24 01:55:10|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621821320000|2021-05-24 01:55:20|6398.3|6395.3|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621821330000|2021-05-24 01:55:30|6398.3|6395.3|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1621821340000|2021-05-24 01:55:40|6397.4|6394.4|6398.3|6395.3|6398.3|6395.3|6397.4|6394.4|0
1621821360000|2021-05-24 01:56:00|6397.7|6394.7|6398.3|6395.3|6398.3|6395.3|6396.9|6393.9|0
1621821370000|2021-05-24 01:56:10|6397.6|6394.6|6396.9|6393.9|6397.6|6394.6|6396.8|6393.8|0
1621821380000|2021-05-24 01:56:20|6396.8|6393.8|6397.6|6394.6|6398.3|6395.3|6396.8|6393.8|0
1621821390000|2021-05-24 01:56:30|6397.8|6394.8|6397.6|6394.6|6398.3|6395.3|6397.6|6394.6|0
1621821400000|2021-05-24 01:56:40|6397.8|6394.8|6398.3|6395.3|6398.3|6395.3|6397.6|6394.6|0
1621821460000|2021-05-24 01:57:40|6398.6|6395.6|6399.8|6396.8|6399.8|6396.8|6398.3|6395.3|0
1621821470000|2021-05-24 01:57:50|6398.3|6395.3|6398.3|6395.3|6398.4|6395.4|6398.3|6395.3|0
1621821480000|2021-05-24 01:58:00|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621821490000|2021-05-24 01:58:10|6398.9|6395.9|6398.3|6395.3|6399.8|6396.8|6398.3|6395.3|0
1621821540000|2021-05-24 01:59:00|6398.4|6395.4|6398.3|6395.3|6398.4|6395.4|6398.3|6395.3|0
1621821560000|2021-05-24 01:59:20|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1621821580000|2021-05-24 01:59:40|6398.9|6395.9|6398.3|6395.3|6399.8|6396.8|6398.3|6395.3|0
1621821600000|2021-05-24 02:00:00|6398.4|6395.4|6398.4|6395.4|6399.8|6396.8|6398.3|6395.3|0
1621821610000|2021-05-24 02:00:10|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|0
1621821620000|2021-05-24 02:00:20|6398.4|6395.4|6399.8|6396.8|6399.8|6396.8|6398.3|6395.3|0
1621821630000|2021-05-24 02:00:30|6399.2|6396.2|6398.3|6395.3|6399.8|6396.8|6398.3|6395.3|0
1621821640000|2021-05-24 02:00:40|6398.4|6395.4|6398.4|6395.4|6399.8|6396.8|6398.4|6395.4|0
1621821650000|2021-05-24 02:00:50|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|0
1621821660000|2021-05-24 02:01:00|6397.6|6394.6|6396.9|6393.9|6397.6|6394.6|6396.9|6393.9|0
1621821670000|2021-05-24 02:01:10|6397.1|6394.1|6396.9|6393.9|6397.6|6394.6|6396.9|6393.9|0
1621821680000|2021-05-24 02:01:20|6396.8|6393.8|6398.3|6395.3|6398.3|6395.3|6396.8|6393.8|0
1621821690000|2021-05-24 02:01:30|6398|6395|6398.3|6395.3|6398.3|6395.3|6396.9|6393.9|0
1621821740000|2021-05-24 02:02:20|6398.2|6395.2|6396.8|6393.8|6398.2|6395.2|6396.8|6393.8|0
1621821840000|2021-05-24 02:04:00|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1621821850000|2021-05-24 02:04:10|6396.8|6393.8|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621821860000|2021-05-24 02:04:20|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621821880000|2021-05-24 02:04:40|6396.8|6393.8|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621821890000|2021-05-24 02:04:50|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621821900000|2021-05-24 02:05:00|6395.4|6392.4|6396.8|6393.8|6396.8|6393.8|6395.3|6392.3|0
1621821910000|2021-05-24 02:05:10|6395.4|6392.4|6395.3|6392.3|6395.4|6392.4|6395.3|6392.3|0
1621821960000|2021-05-24 02:06:00|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6393.8|6390.8|0
1621821990000|2021-05-24 02:06:30|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621822000000|2021-05-24 02:06:40|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621822010000|2021-05-24 02:06:50|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|0
1621822030000|2021-05-24 02:07:10|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621822050000|2021-05-24 02:07:30|6395.2|6392.2|6393.7|6390.7|6395.2|6392.2|6393.7|6390.7|0
1621822060000|2021-05-24 02:07:40|6393.8|6390.8|6393.7|6390.7|6395.2|6392.2|6393.7|6390.7|0
1621822070000|2021-05-24 02:07:50|6393.8|6390.8|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621822080000|2021-05-24 02:08:00|6393.8|6390.8|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621822100000|2021-05-24 02:08:20|6393.8|6390.8|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621822110000|2021-05-24 02:08:30|6393.8|6390.8|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621822130000|2021-05-24 02:08:50|6393.8|6390.8|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621822140000|2021-05-24 02:09:00|6393.2|6390.2|6392.3|6389.3|6393.7|6390.7|6392.3|6389.3|0
1621822150000|2021-05-24 02:09:10|6392.6|6389.6|6393.1|6390.1|6393.8|6390.8|6392.6|6389.6|0
1621822160000|2021-05-24 02:09:20|6393.3|6390.3|6393.8|6390.8|6393.8|6390.8|6393.3|6390.3|0
1621822190000|2021-05-24 02:09:50|6393.7|6390.7|6392.3|6389.3|6393.8|6390.8|6392.3|6389.3|0
1621822200000|2021-05-24 02:10:00|6392.4|6389.4|6392.3|6389.3|6392.4|6389.4|6392.3|6389.3|0
1621822210000|2021-05-24 02:10:10|6392.4|6389.4|6392.3|6389.3|6392.4|6389.4|6392.3|6389.3|0
1621822250000|2021-05-24 02:10:50|6392.4|6389.4|6392.3|6389.3|6392.4|6389.4|6392.3|6389.3|0
1621822310000|2021-05-24 02:11:50|6392.2|6389.2|6390.7|6387.7|6392.3|6389.3|6390.7|6387.7|0
1621822320000|2021-05-24 02:12:00|6390.6|6387.6|6389.2|6386.2|6390.7|6387.7|6389.2|6386.2|0
1621822350000|2021-05-24 02:12:30|6389.3|6386.3|6389.2|6386.2|6389.3|6386.3|6389.2|6386.2|0
1621822360000|2021-05-24 02:12:40|6389.1|6386.1|6387.7|6384.7|6389.1|6386.1|6387.7|6384.7|0
1621822370000|2021-05-24 02:12:50|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1621822380000|2021-05-24 02:13:00|6387.6|6384.6|6387.6|6384.6|6387.7|6384.7|6387.5|6384.5|0
1621822390000|2021-05-24 02:13:10|6386.2|6383.2|6387.6|6384.6|6387.6|6384.6|6386.2|6383.2|0
1621822400000|2021-05-24 02:13:20|6387.7|6384.7|6387.6|6384.6|6387.7|6384.7|6387.6|6384.6|0
1621822410000|2021-05-24 02:13:30|6387.7|6384.7|6387.6|6384.6|6387.7|6384.7|6387.6|6384.6|0
1621822420000|2021-05-24 02:13:40|6387.3|6384.3|6387.6|6384.6|6387.6|6384.6|6386.9|6383.9|0
1621822440000|2021-05-24 02:14:00|6387.7|6384.7|6387.7|6384.7|6387.7|6384.7|6387.7|6384.7|0
1621822450000|2021-05-24 02:14:10|6387.6|6384.6|6387.6|6384.6|6387.7|6384.7|6387.6|6384.6|0
1621822460000|2021-05-24 02:14:20|6387.7|6384.7|6387.6|6384.6|6387.7|6384.7|6387.6|6384.6|0
1621822500000|2021-05-24 02:15:00|6386.9|6383.9|6386.1|6383.1|6386.9|6383.9|6386.1|6383.1|0
1621822510000|2021-05-24 02:15:10|6386.4|6383.4|6386.8|6383.8|6387.6|6384.6|6386.4|6383.4|0
1621822520000|2021-05-24 02:15:20|6387.1|6384.1|6387.6|6384.6|6387.6|6384.6|6386.1|6383.1|0
1621822530000|2021-05-24 02:15:30|6386.9|6383.9|6386.8|6383.8|6387.5|6384.5|6386.1|6383.1|0
1621822540000|2021-05-24 02:15:40|6386.5|6383.5|6386.8|6383.8|6386.8|6383.8|6386.1|6383.1|0
1621822550000|2021-05-24 02:15:50|6386.6|6383.6|6387.6|6384.6|6387.6|6384.6|6386.1|6383.1|0
1621822560000|2021-05-24 02:16:00|6387.7|6384.7|6389.1|6386.1|6389.1|6386.1|6387.6|6384.6|0
1621822610000|2021-05-24 02:16:50|6388.8|6385.8|6389.1|6386.1|6389.1|6386.1|6387.6|6384.6|0
1621822660000|2021-05-24 02:17:40|6389.4|6386.4|6389.8|6386.8|6389.8|6386.8|6389.4|6386.4|0
1621822670000|2021-05-24 02:17:50|6389.6|6386.6|6389.1|6386.1|6389.6|6386.6|6389.1|6386.1|0
1621822680000|2021-05-24 02:18:00|6389.3|6386.3|6388.6|6385.6|6389.3|6386.3|6388.6|6385.6|0
1621822690000|2021-05-24 02:18:10|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|0
1621822700000|2021-05-24 02:18:20|6389.2|6386.2|6389.3|6386.3|6389.3|6386.3|6389.2|6386.2|0
1621822710000|2021-05-24 02:18:30|6389.2|6386.2|6389.2|6386.2|6389.3|6386.3|6389.2|6386.2|0
1621822720000|2021-05-24 02:18:40|6388.7|6385.7|6387.8|6384.8|6388.7|6385.7|6387.8|6384.8|0
1621822740000|2021-05-24 02:19:00|6387.7|6384.7|6387.8|6384.8|6387.8|6384.8|6387|6384|0
1621822780000|2021-05-24 02:19:40|6387.9|6384.9|6388.6|6385.6|6389.3|6386.3|6387.9|6384.9|0
1621822790000|2021-05-24 02:19:50|6388.8|6385.8|6387.9|6384.9|6389.3|6386.3|6387.9|6384.9|0
1621822800000|2021-05-24 02:20:00|6387.8|6384.8|6387.8|6384.8|6387.9|6384.9|6387.8|6384.8|0
1621822820000|2021-05-24 02:20:20|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.8|6384.8|0
1621822830000|2021-05-24 02:20:30|6387.8|6384.8|6387.9|6384.9|6387.9|6384.9|6387.8|6384.8|0
1621822860000|2021-05-24 02:21:00|6387.8|6384.8|6387.9|6384.9|6387.9|6384.9|6387.8|6384.8|0
1621822870000|2021-05-24 02:21:10|6387.8|6384.8|6387.9|6384.9|6387.9|6384.9|6387.8|6384.8|0
1621822880000|2021-05-24 02:21:20|6387.8|6384.8|6387.9|6384.9|6387.9|6384.9|6387.8|6384.8|0
1621822890000|2021-05-24 02:21:30|6388.4|6385.4|6387.9|6384.9|6389.4|6386.4|6387.9|6384.9|0
1621822900000|2021-05-24 02:21:40|6388.2|6385.2|6387.9|6384.9|6388.6|6385.6|6387.9|6384.9|0
1621822920000|2021-05-24 02:22:00|6388.2|6385.2|6387.9|6384.9|6388.6|6385.6|6387.9|6384.9|0
1621822930000|2021-05-24 02:22:10|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|0
1621822950000|2021-05-24 02:22:30|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1621822960000|2021-05-24 02:22:40|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1621822970000|2021-05-24 02:22:50|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|0
1621822980000|2021-05-24 02:23:00|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1621822990000|2021-05-24 02:23:10|6388.1|6385.1|6389.3|6386.3|6389.3|6386.3|6388.1|6385.1|0
1621823020000|2021-05-24 02:23:40|6389.4|6386.4|6389.3|6386.3|6389.4|6386.4|6389.3|6386.3|0
1621823040000|2021-05-24 02:24:00|6389.2|6386.2|6389.3|6386.3|6389.3|6386.3|6389.2|6386.2|0
1621823050000|2021-05-24 02:24:10|6389.2|6386.2|6389.2|6386.2|6389.2|6386.2|6389.2|6386.2|0
1621823060000|2021-05-24 02:24:20|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|6389.3|6386.3|0
1621823080000|2021-05-24 02:24:40|6389|6386|6388.5|6385.5|6389|6386|6388.5|6385.5|0
1621823090000|2021-05-24 02:24:50|6388.6|6385.6|6389.3|6386.3|6389.3|6386.3|6388.6|6385.6|0
1621823110000|2021-05-24 02:25:10|6389.2|6386.2|6387.8|6384.8|6389.2|6386.2|6387.8|6384.8|0
1621823130000|2021-05-24 02:25:30|6387.9|6384.9|6387.8|6384.8|6387.9|6384.9|6387.8|6384.8|0
1621823140000|2021-05-24 02:25:40|6387.9|6384.9|6387.8|6384.8|6387.9|6384.9|6387.8|6384.8|0
1621823150000|2021-05-24 02:25:50|6387.9|6384.9|6388.6|6385.6|6389.3|6386.3|6387.9|6384.9|0
1621823160000|2021-05-24 02:26:00|6388.3|6385.3|6387.8|6384.8|6388.3|6385.3|6387.8|6384.8|0
1621823170000|2021-05-24 02:26:10|6387.7|6384.7|6387.7|6384.7|6387.8|6384.8|6387.7|6384.7|0
1621823180000|2021-05-24 02:26:20|6387.6|6384.6|6386.9|6383.9|6387.7|6384.7|6386.2|6383.2|0
1621823190000|2021-05-24 02:26:30|6387.6|6384.6|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1621823200000|2021-05-24 02:26:40|6387.6|6384.6|6387.6|6384.6|6387.7|6384.7|6386.9|6383.9|0
1621823210000|2021-05-24 02:26:50|6387.7|6384.7|6387.7|6384.7|6387.7|6384.7|6387.7|6384.7|0
1621823220000|2021-05-24 02:27:00|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|6386.9|6383.9|0
1621823230000|2021-05-24 02:27:10|6387.4|6384.4|6386.9|6383.9|6387.6|6384.6|6386.9|6383.9|0
1621823240000|2021-05-24 02:27:20|6387.2|6384.2|6387.7|6384.7|6387.7|6384.7|6387.2|6384.2|0
1621823260000|2021-05-24 02:27:40|6387.8|6384.8|6387.8|6384.8|6387.8|6384.8|6387.7|6384.7|0
1621823300000|2021-05-24 02:28:20|6389.2|6386.2|6388.5|6385.5|6389.2|6386.2|6387.8|6384.8|0
1621823310000|2021-05-24 02:28:30|6388.3|6385.3|6388.6|6385.6|6388.6|6385.6|6387.8|6384.8|0
1621823320000|2021-05-24 02:28:40|6388.8|6385.8|6388.6|6385.6|6389.3|6386.3|6388.6|6385.6|0
1621823330000|2021-05-24 02:28:50|6388.8|6385.8|6388|6385|6389.4|6386.4|6388|6385|0
1621823350000|2021-05-24 02:29:10|6388.7|6385.7|6388.7|6385.7|6389.4|6386.4|6388|6385|0
1621823360000|2021-05-24 02:29:20|6388.9|6385.9|6388|6385|6389.4|6386.4|6388|6385|0
1621823390000|2021-05-24 02:29:50|6387.9|6384.9|6388|6385|6388|6385|6387.9|6384.9|0
1621823400000|2021-05-24 02:30:00|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1621823410000|2021-05-24 02:30:10|6387.8|6384.8|6387.2|6384.2|6387.9|6384.9|6386.4|6383.4|0
1621823420000|2021-05-24 02:30:20|6387.1|6384.1|6387.9|6384.9|6387.9|6384.9|6387.1|6384.1|0
1621823440000|2021-05-24 02:30:40|6388|6385|6388|6385|6389.4|6386.4|6388|6385|0
1621823450000|2021-05-24 02:30:50|6388.7|6385.7|6388.7|6385.7|6389.4|6386.4|6388.7|6385.7|0
1621823460000|2021-05-24 02:31:00|6389.4|6386.4|6388.7|6385.7|6389.4|6386.4|6388|6385|0
1621823470000|2021-05-24 02:31:10|6388.4|6385.4|6389.4|6386.4|6389.4|6386.4|6388|6385|0
1621823500000|2021-05-24 02:31:40|6388.8|6385.8|6389.4|6386.4|6389.4|6386.4|6388|6385|0
1621823510000|2021-05-24 02:31:50|6388.7|6385.7|6388.7|6385.7|6388.7|6385.7|6388.7|6385.7|0
1621823520000|2021-05-24 02:32:00|6389.4|6386.4|6388|6385|6389.4|6386.4|6387.9|6384.9|0
1621823530000|2021-05-24 02:32:10|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1621823540000|2021-05-24 02:32:20|6388|6385|6389.4|6386.4|6389.4|6386.4|6388|6385|0
1621823550000|2021-05-24 02:32:30|6388.7|6385.7|6388|6385|6388.7|6385.7|6388|6385|0
1621823560000|2021-05-24 02:32:40|6387.9|6384.9|6387.9|6384.9|6388.7|6385.7|6387.9|6384.9|0
1621823570000|2021-05-24 02:32:50|6388|6385|6388|6385|6388.7|6385.7|6388|6385|0
1621823580000|2021-05-24 02:33:00|6387.9|6384.9|6387.9|6384.9|6388|6385|6387.9|6384.9|0
1621823630000|2021-05-24 02:33:50|6388|6385|6388.7|6385.7|6388.7|6385.7|6388|6385|0
1621823640000|2021-05-24 02:34:00|6388.4|6385.4|6388.7|6385.7|6388.7|6385.7|6387.9|6384.9|0
1621823650000|2021-05-24 02:34:10|6388.4|6385.4|6387.9|6384.9|6388.4|6385.4|6387.9|6384.9|0
1621823660000|2021-05-24 02:34:20|6388|6385|6389.4|6386.4|6389.4|6386.4|6388|6385|0
1621823670000|2021-05-24 02:34:30|6389.2|6386.2|6388|6385|6389.4|6386.4|6388|6385|0
1621823680000|2021-05-24 02:34:40|6388.5|6385.5|6389.5|6386.5|6389.5|6386.5|6388|6385|0
1621823760000|2021-05-24 02:36:00|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1621823770000|2021-05-24 02:36:10|6389.5|6386.5|6389.5|6386.5|6389.5|6386.5|6389.4|6386.4|0
1621823780000|2021-05-24 02:36:20|6389.4|6386.4|6389.4|6386.4|6389.5|6386.5|6389.4|6386.4|0
1621823810000|2021-05-24 02:36:50|6388.7|6385.7|6389.4|6386.4|6389.4|6386.4|6388|6385|0
1621823820000|2021-05-24 02:37:00|6388.8|6385.8|6389.4|6386.4|6389.4|6386.4|6388|6385|0
1621823830000|2021-05-24 02:37:10|6389.1|6386.1|6388|6385|6389.1|6386.1|6387.9|6384.9|0
1621823840000|2021-05-24 02:37:20|6388.2|6385.2|6388|6385|6388.7|6385.7|6388|6385|0
1621823860000|2021-05-24 02:37:40|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1621823870000|2021-05-24 02:37:50|6388|6385|6388|6385|6388|6385|6387.9|6384.9|0
1621823880000|2021-05-24 02:38:00|6387.9|6384.9|6388|6385|6388|6385|6387.9|6384.9|0
1621823890000|2021-05-24 02:38:10|6387.9|6384.9|6388|6385|6388|6385|6387.9|6384.9|0
1621823900000|2021-05-24 02:38:20|6387.9|6384.9|6388|6385|6388|6385|6387.9|6384.9|0
1621823910000|2021-05-24 02:38:30|6387.9|6384.9|6388|6385|6388|6385|6387.9|6384.9|0
1621823920000|2021-05-24 02:38:40|6387.9|6384.9|6388|6385|6388|6385|6387.9|6384.9|0
1621823930000|2021-05-24 02:38:50|6388.2|6385.2|6388|6385|6388.7|6385.7|6388|6385|0
1621823940000|2021-05-24 02:39:00|6387.9|6384.9|6388|6385|6388|6385|6387.9|6384.9|0
1621823950000|2021-05-24 02:39:10|6387.9|6384.9|6388|6385|6388|6385|6387.9|6384.9|0
1621824000000|2021-05-24 02:40:00|6388.5|6385.5|6388.7|6385.7|6389.4|6386.4|6388.5|6385.5|0
1621824010000|2021-05-24 02:40:10|6388.4|6385.4|6389.4|6386.4|6389.4|6386.4|6388|6385|0
1621824020000|2021-05-24 02:40:20|6388.9|6385.9|6388|6385|6388.9|6385.9|6388|6385|0
1621824080000|2021-05-24 02:41:20|6387.9|6384.9|6386.4|6383.4|6387.9|6384.9|6386.4|6383.4|0
1621824090000|2021-05-24 02:41:30|6386.5|6383.5|6387.1|6384.1|6387.9|6384.9|6386.5|6383.5|0
1621824100000|2021-05-24 02:41:40|6387.2|6384.2|6386.4|6383.4|6387.9|6384.9|6386.4|6383.4|0
1621824110000|2021-05-24 02:41:50|6386.3|6383.3|6386.4|6383.4|6386.4|6383.4|6386.3|6383.3|0
1621824120000|2021-05-24 02:42:00|6386.3|6383.3|6386.4|6383.4|6386.4|6383.4|6386.3|6383.3|0
1621824130000|2021-05-24 02:42:10|6386.3|6383.3|6386.3|6383.3|6386.4|6383.4|6386.3|6383.3|0
1621824140000|2021-05-24 02:42:20|6386.2|6383.2|6386.3|6383.3|6386.3|6383.3|6386.2|6383.2|0
1621824150000|2021-05-24 02:42:30|6386.4|6383.4|6386.2|6383.2|6386.4|6383.4|6386.2|6383.2|0
1621824180000|2021-05-24 02:43:00|6386.5|6383.5|6386.9|6383.9|6386.9|6383.9|6386.5|6383.5|0
1621824190000|2021-05-24 02:43:10|6387|6384|6387.7|6384.7|6387.7|6384.7|6387|6384|0
1621824200000|2021-05-24 02:43:20|6387|6384|6387|6384|6387|6384|6387|6384|0
1621824210000|2021-05-24 02:43:30|6386.3|6383.3|6386.3|6383.3|6387.7|6384.7|6386.3|6383.3|0
1621824230000|2021-05-24 02:43:50|6386.2|6383.2|6386.3|6383.3|6386.3|6383.3|6386.2|6383.2|0
1621824240000|2021-05-24 02:44:00|6386.2|6383.2|6386.2|6383.2|6386.3|6383.3|6386.2|6383.2|0
1621824250000|2021-05-24 02:44:10|6386.3|6383.3|6386.3|6383.3|6386.3|6383.3|6386.2|6383.2|0
1621824310000|2021-05-24 02:45:10|6386.2|6383.2|6385.5|6382.5|6386.2|6383.2|6385.5|6382.5|0
1621824320000|2021-05-24 02:45:20|6385.2|6382.2|6384.7|6381.7|6385.2|6382.2|6384.7|6381.7|0
1621824330000|2021-05-24 02:45:30|6385|6382|6385.5|6382.5|6386.2|6383.2|6385|6382|0
1621824340000|2021-05-24 02:45:40|6385.8|6382.8|6385.5|6382.5|6386.2|6383.2|6385.5|6382.5|0
1621824350000|2021-05-24 02:45:50|6386.2|6383.2|6385.5|6382.5|6386.2|6383.2|6385.5|6382.5|0
1621824360000|2021-05-24 02:46:00|6385.2|6382.2|6384.7|6381.7|6385.2|6382.2|6384.7|6381.7|0
1621824420000|2021-05-24 02:47:00|6385.3|6382.3|6384.7|6381.7|6386.2|6383.2|6384.7|6381.7|0
1621824440000|2021-05-24 02:47:20|6384.8|6381.8|6386.2|6383.2|6386.2|6383.2|6384.8|6381.8|0
1621824450000|2021-05-24 02:47:30|6385.6|6382.6|6385.4|6382.4|6386.2|6383.2|6384.7|6381.7|0
1621824460000|2021-05-24 02:47:40|6385.2|6382.2|6385.5|6382.5|6386.2|6383.2|6384.7|6381.7|0
1621824470000|2021-05-24 02:47:50|6384.7|6381.7|6384.7|6381.7|6386.2|6383.2|6384.7|6381.7|0
1621824480000|2021-05-24 02:48:00|6385|6382|6386.1|6383.1|6386.1|6383.1|6384.7|6381.7|0
1621824490000|2021-05-24 02:48:10|6385.4|6382.4|6386.2|6383.2|6386.2|6383.2|6384.7|6381.7|0
1621824500000|2021-05-24 02:48:20|6385.9|6382.9|6386.2|6383.2|6386.2|6383.2|6385.4|6382.4|0
1621824520000|2021-05-24 02:48:40|6386.1|6383.1|6386.1|6383.1|6386.1|6383.1|6384.7|6381.7|0
1621824530000|2021-05-24 02:48:50|6386.2|6383.2|6386.2|6383.2|6386.2|6383.2|6386.2|6383.2|0
1621824560000|2021-05-24 02:49:20|6386.3|6383.3|6386.2|6383.2|6386.3|6383.3|6386.2|6383.2|0
1621824590000|2021-05-24 02:49:50|6386.1|6383.1|6386.1|6383.1|6386.1|6383.1|6386.1|6383.1|0
1621824600000|2021-05-24 02:50:00|6385.9|6382.9|6386.2|6383.2|6386.2|6383.2|6385.4|6382.4|0
1621824610000|2021-05-24 02:50:10|6386.1|6383.1|6386.2|6383.2|6386.2|6383.2|6385.4|6382.4|0
1621824620000|2021-05-24 02:50:20|6385.9|6382.9|6386.2|6383.2|6386.2|6383.2|6385.5|6382.5|0
1621824630000|2021-05-24 02:50:30|6386.1|6383.1|6386.2|6383.2|6386.2|6383.2|6386.1|6383.1|0
1621824670000|2021-05-24 02:51:10|6386.3|6383.3|6386.3|6383.3|6387.7|6384.7|6386.3|6383.3|0
1621824680000|2021-05-24 02:51:20|6386.2|6383.2|6387.7|6384.7|6387.7|6384.7|6386.2|6383.2|0
1621824700000|2021-05-24 02:51:40|6387.6|6384.6|6386.2|6383.2|6387.6|6384.6|6386.2|6383.2|0
1621824710000|2021-05-24 02:51:50|6386.5|6383.5|6386.2|6383.2|6386.9|6383.9|6386.2|6383.2|0
1621824760000|2021-05-24 02:52:40|6386.3|6383.3|6386.2|6383.2|6386.3|6383.3|6386.2|6383.2|0
1621824900000|2021-05-24 02:55:00|6386.3|6383.3|6387.7|6384.7|6387.7|6384.7|6386.3|6383.3|0
1621824970000|2021-05-24 02:56:10|6387.6|6384.6|6387.6|6384.6|6387.7|6384.7|6386.2|6383.2|0
1621824980000|2021-05-24 02:56:20|6387.7|6384.7|6387.7|6384.7|6387.7|6384.7|6387.7|6384.7|0
1621825050000|2021-05-24 02:57:30|6387.8|6384.8|6387.8|6384.8|6387.8|6384.8|6387.8|6384.8|0
1621825060000|2021-05-24 02:57:40|6388.3|6385.3|6389.3|6386.3|6389.3|6386.3|6388.3|6385.3|0
1621825090000|2021-05-24 02:58:10|6389.4|6386.4|6390.8|6387.8|6390.8|6387.8|6389.4|6386.4|0
1621825100000|2021-05-24 02:58:20|6390.5|6387.5|6390.1|6387.1|6390.5|6387.5|6389.4|6386.4|0
1621825110000|2021-05-24 02:58:30|6390.3|6387.3|6390.1|6387.1|6390.8|6387.8|6390.1|6387.1|0
1621825120000|2021-05-24 02:58:40|6389.8|6386.8|6389.4|6386.4|6389.8|6386.8|6389.4|6386.4|0
1621825130000|2021-05-24 02:58:50|6389.3|6386.3|6389.3|6386.3|6389.4|6386.4|6389.3|6386.3|0
1621825140000|2021-05-24 02:59:00|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1621825150000|2021-05-24 02:59:10|6389.9|6386.9|6390.8|6387.8|6390.8|6387.8|6389.9|6386.9|0
1621825160000|2021-05-24 02:59:20|6390.3|6387.3|6389.4|6386.4|6390.3|6387.3|6389.4|6386.4|0
1621825180000|2021-05-24 02:59:40|6389.3|6386.3|6389.4|6386.4|6389.4|6386.4|6389.3|6386.3|0
1621825190000|2021-05-24 02:59:50|6390.1|6387.1|6390.8|6387.8|6390.8|6387.8|6390.1|6387.1|0
1621825200000|2021-05-24 03:00:00|6390.9|6387.9|6391|6388|6391|6388|6390.9|6387.9|0
1621825210000|2021-05-24 03:00:10|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|0
1621825230000|2021-05-24 03:00:30|6391|6388|6391|6388|6391|6388|6391|6388|0
1621825250000|2021-05-24 03:00:50|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|0
1621825260000|2021-05-24 03:01:00|6391|6388|6391|6388|6391|6388|6390.9|6387.9|0
1621825270000|2021-05-24 03:01:10|6390.9|6387.9|6390.9|6387.9|6391|6388|6390.9|6387.9|0
1621825280000|2021-05-24 03:01:20|6390.6|6387.6|6390.9|6387.9|6390.9|6387.9|6389.4|6386.4|0
1621825290000|2021-05-24 03:01:30|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1621825300000|2021-05-24 03:01:40|6389.4|6386.4|6390.8|6387.8|6390.8|6387.8|6389.4|6386.4|0
1621825310000|2021-05-24 03:01:50|6389.4|6386.4|6390.1|6387.1|6390.8|6387.8|6389.4|6386.4|0
1621825320000|2021-05-24 03:02:00|6390.8|6387.8|6389.4|6386.4|6390.8|6387.8|6389.4|6386.4|0
1621825330000|2021-05-24 03:02:10|6390.8|6387.8|6390.9|6387.9|6390.9|6387.9|6389.4|6386.4|0
1621825340000|2021-05-24 03:02:20|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|0
1621825350000|2021-05-24 03:02:30|6390.5|6387.5|6390.9|6387.9|6390.9|6387.9|6390.2|6387.2|0
1621825380000|2021-05-24 03:03:00|6391|6388|6391|6388|6391|6388|6390.9|6387.9|0
1621825410000|2021-05-24 03:03:30|6391.1|6388.1|6391|6388|6392.5|6389.5|6391|6388|0
1621825440000|2021-05-24 03:04:00|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621825450000|2021-05-24 03:04:10|6391|6388|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621825460000|2021-05-24 03:04:20|6391.4|6388.4|6391.8|6388.8|6391.8|6388.8|6391.4|6388.4|0
1621825470000|2021-05-24 03:04:30|6392.5|6389.5|6392.6|6389.6|6392.6|6389.6|6391.2|6388.2|0
1621825480000|2021-05-24 03:04:40|6392|6389|6391.2|6388.2|6392|6389|6391.2|6388.2|0
1621825490000|2021-05-24 03:04:50|6391.4|6388.4|6391.1|6388.1|6391.9|6388.9|6391.1|6388.1|0
1621825500000|2021-05-24 03:05:00|6391.2|6388.2|6391.2|6388.2|6392.6|6389.6|6391.2|6388.2|0
1621825510000|2021-05-24 03:05:10|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|0
1621825540000|2021-05-24 03:05:40|6391|6388|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621825610000|2021-05-24 03:06:50|6391|6388|6391|6388|6391|6388|6391|6388|0
1621825620000|2021-05-24 03:07:00|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621825630000|2021-05-24 03:07:10|6391|6388|6391|6388|6391.1|6388.1|6391|6388|0
1621825640000|2021-05-24 03:07:20|6391.1|6388.1|6391|6388|6391.1|6388.1|6391|6388|0
1621825670000|2021-05-24 03:07:50|6390.3|6387.3|6391|6388|6391|6388|6390.3|6387.3|0
1621825680000|2021-05-24 03:08:00|6390.5|6387.5|6389.6|6386.6|6390.5|6387.5|6389.6|6386.6|0
1621825690000|2021-05-24 03:08:10|6390.3|6387.3|6391|6388|6391.1|6388.1|6390.3|6387.3|0
1621825800000|2021-05-24 03:10:00|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621825810000|2021-05-24 03:10:10|6391|6388|6391|6388|6391|6388|6391|6388|0
1621825820000|2021-05-24 03:10:20|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621825830000|2021-05-24 03:10:30|6391|6388|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621825840000|2021-05-24 03:10:40|6391|6388|6391|6388|6391|6388|6391|6388|0
1621825850000|2021-05-24 03:10:50|6391.1|6388.1|6391|6388|6391.1|6388.1|6391|6388|0
1621825860000|2021-05-24 03:11:00|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|0
1621825870000|2021-05-24 03:11:10|6391.2|6388.2|6391.1|6388.1|6391.2|6388.2|6391.1|6388.1|0
1621825880000|2021-05-24 03:11:20|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|6391.1|6388.1|0
1621825890000|2021-05-24 03:11:30|6391.1|6388.1|6391.1|6388.1|6391.2|6388.2|6391.1|6388.1|0
1621825920000|2021-05-24 03:12:00|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|0
1621825930000|2021-05-24 03:12:10|6391.1|6388.1|6391.2|6388.2|6391.2|6388.2|6391.1|6388.1|0
1621825940000|2021-05-24 03:12:20|6391.1|6388.1|6391.2|6388.2|6391.2|6388.2|6391.1|6388.1|0
1621825950000|2021-05-24 03:12:30|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|0
1621825960000|2021-05-24 03:12:40|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|0
1621825970000|2021-05-24 03:12:50|6391.1|6388.1|6391.1|6388.1|6391.2|6388.2|6391.1|6388.1|0
1621825980000|2021-05-24 03:13:00|6391.2|6388.2|6392.6|6389.6|6392.6|6389.6|6391.2|6388.2|0
1621826010000|2021-05-24 03:13:30|6392.7|6389.7|6392.7|6389.7|6394.1|6391.1|6392.7|6389.7|0
1621826020000|2021-05-24 03:13:40|6392.6|6389.6|6392.7|6389.7|6394.1|6391.1|6392.6|6389.6|0
1621826030000|2021-05-24 03:13:50|6393.2|6390.2|6394.1|6391.1|6394.1|6391.1|6393.2|6390.2|0
1621826040000|2021-05-24 03:14:00|6394.2|6391.2|6394.1|6391.1|6394.2|6391.2|6394.1|6391.1|0
1621826050000|2021-05-24 03:14:10|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|0
1621826060000|2021-05-24 03:14:20|6394.1|6391.1|6394.2|6391.2|6394.2|6391.2|6394.1|6391.1|0
1621826070000|2021-05-24 03:14:30|6394.1|6391.1|6394.2|6391.2|6394.2|6391.2|6394.1|6391.1|0
1621826090000|2021-05-24 03:14:50|6394.5|6391.5|6394.2|6391.2|6395.7|6392.7|6394.2|6391.2|0
1621826100000|2021-05-24 03:15:00|6394.3|6391.3|6394.2|6391.2|6395.7|6392.7|6394.2|6391.2|0
1621826110000|2021-05-24 03:15:10|6394.3|6391.3|6394.2|6391.2|6394.3|6391.3|6394.2|6391.2|0
1621826120000|2021-05-24 03:15:20|6394.5|6391.5|6394.2|6391.2|6395.7|6392.7|6394.2|6391.2|0
1621826180000|2021-05-24 03:16:20|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.2|6391.2|0
1621826190000|2021-05-24 03:16:30|6394.8|6391.8|6395.7|6392.7|6395.7|6392.7|6394.8|6391.8|0
1621826210000|2021-05-24 03:16:50|6395.2|6392.2|6394.2|6391.2|6395.2|6392.2|6394.2|6391.2|0
1621826400000|2021-05-24 03:20:00|6394.3|6391.3|6394.2|6391.2|6394.3|6391.3|6394.2|6391.2|0
1621826420000|2021-05-24 03:20:20|6394.1|6391.1|6392.7|6389.7|6394.1|6391.1|6392.7|6389.7|0
1621826430000|2021-05-24 03:20:30|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1621826440000|2021-05-24 03:20:40|6393.4|6390.4|6394.1|6391.1|6394.1|6391.1|6393.4|6390.4|0
1621826450000|2021-05-24 03:20:50|6394.2|6391.2|6394.1|6391.1|6394.2|6391.2|6394.1|6391.1|0
1621826460000|2021-05-24 03:21:00|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|0
1621826510000|2021-05-24 03:21:50|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|0
1621826520000|2021-05-24 03:22:00|6394.2|6391.2|6394.2|6391.2|6394.3|6391.3|6394.2|6391.2|0
1621826530000|2021-05-24 03:22:10|6394.8|6391.8|6395.7|6392.7|6395.7|6392.7|6394.8|6391.8|0
1621826600000|2021-05-24 03:23:20|6395.6|6392.6|6395.6|6392.6|6395.7|6392.7|6395.6|6392.6|0
1621826610000|2021-05-24 03:23:30|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|0
1621826620000|2021-05-24 03:23:40|6395.6|6392.6|6395.6|6392.6|6395.7|6392.7|6395.6|6392.6|0
1621826630000|2021-05-24 03:23:50|6395.7|6392.7|6395.6|6392.6|6395.7|6392.7|6395.6|6392.6|0
1621826640000|2021-05-24 03:24:00|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|0
1621826650000|2021-05-24 03:24:10|6395.6|6392.6|6394.2|6391.2|6395.6|6392.6|6394.2|6391.2|0
1621826680000|2021-05-24 03:24:40|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1621826690000|2021-05-24 03:24:50|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.1|6391.1|0
1621826700000|2021-05-24 03:25:00|6395.6|6392.6|6394.9|6391.9|6395.7|6392.7|6394.2|6391.2|0
1621826710000|2021-05-24 03:25:10|6394.6|6391.6|6395.7|6392.7|6395.7|6392.7|6394.2|6391.2|0
1621826720000|2021-05-24 03:25:20|6395.1|6392.1|6394.2|6391.2|6395.1|6392.1|6394.2|6391.2|0
1621826800000|2021-05-24 03:26:40|6394.1|6391.1|6394.2|6391.2|6394.2|6391.2|6394.1|6391.1|0
1621826820000|2021-05-24 03:27:00|6394.1|6391.1|6394.2|6391.2|6394.2|6391.2|6394.1|6391.1|0
1621826920000|2021-05-24 03:28:40|6394.1|6391.1|6394.2|6391.2|6394.2|6391.2|6394.1|6391.1|0
1621827000000|2021-05-24 03:30:00|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1621827010000|2021-05-24 03:30:10|6395.7|6392.7|6395.6|6392.6|6395.7|6392.7|6395.6|6392.6|0
1621827020000|2021-05-24 03:30:20|6395.7|6392.7|6397.1|6394.1|6397.1|6394.1|6395.7|6392.7|0
1621827040000|2021-05-24 03:30:40|6397.4|6394.4|6397.8|6394.8|6397.8|6394.8|6397.4|6394.4|0
1621827050000|2021-05-24 03:30:50|6397.6|6394.6|6397.1|6394.1|6397.6|6394.6|6397.1|6394.1|0
1621827060000|2021-05-24 03:31:00|6397|6394|6397.1|6394.1|6397.1|6394.1|6397|6394|0
1621827070000|2021-05-24 03:31:10|6397|6394|6397.1|6394.1|6397.1|6394.1|6397|6394|0
1621827080000|2021-05-24 03:31:20|6397|6394|6397|6394|6397.1|6394.1|6397|6394|0
1621827090000|2021-05-24 03:31:30|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1621827110000|2021-05-24 03:31:50|6397|6394|6397|6394|6397|6394|6397|6394|0
1621827120000|2021-05-24 03:32:00|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1621827140000|2021-05-24 03:32:20|6397|6394|6397|6394|6397|6394|6397|6394|0
1621827150000|2021-05-24 03:32:30|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1621827160000|2021-05-24 03:32:40|6397.3|6394.3|6397.8|6394.8|6397.8|6394.8|6397.1|6394.1|0
1621827170000|2021-05-24 03:32:50|6397.5|6394.5|6397.8|6394.8|6398.5|6395.5|6397.1|6394.1|0
1621827180000|2021-05-24 03:33:00|6397.5|6394.5|6398.5|6395.5|6398.5|6395.5|6397.1|6394.1|0
1621827190000|2021-05-24 03:33:10|6397.8|6394.8|6397.8|6394.8|6397.8|6394.8|6397.8|6394.8|0
1621827200000|2021-05-24 03:33:20|6397.5|6394.5|6397|6394|6397.5|6394.5|6397|6394|0
1621827210000|2021-05-24 03:33:30|6397.1|6394.1|6397|6394|6397.1|6394.1|6397|6394|0
1621827240000|2021-05-24 03:34:00|6397.1|6394.1|6397|6394|6397.1|6394.1|6397|6394|0
1621827250000|2021-05-24 03:34:10|6397.1|6394.1|6398.5|6395.5|6398.5|6395.5|6397.1|6394.1|0
1621827280000|2021-05-24 03:34:40|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|0
1621827290000|2021-05-24 03:34:50|6398.5|6395.5|6398.5|6395.5|6398.5|6395.5|6397.1|6394.1|0
1621827310000|2021-05-24 03:35:10|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|6398.5|6395.5|0
1621827320000|2021-05-24 03:35:20|6398.5|6395.5|6397.1|6394.1|6398.5|6395.5|6397.1|6394.1|0
1621827330000|2021-05-24 03:35:30|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|6397.1|6394.1|0
1621827340000|2021-05-24 03:35:40|6397.1|6394.1|6397.9|6394.9|6398.6|6395.6|6397.1|6394.1|0
1621827350000|2021-05-24 03:35:50|6397.8|6394.8|6397.1|6394.1|6397.8|6394.8|6397.1|6394.1|0
1621827410000|2021-05-24 03:36:50|6397.6|6394.6|6398.5|6395.5|6398.5|6395.5|6397.6|6394.6|0
1621827420000|2021-05-24 03:37:00|6398.6|6395.6|6398.6|6395.6|6398.6|6395.6|6398.5|6395.5|0
1621827430000|2021-05-24 03:37:10|6398.5|6395.5|6398.5|6395.5|6398.6|6395.6|6398.5|6395.5|0
1621827550000|2021-05-24 03:39:10|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1621827580000|2021-05-24 03:39:40|6397.8|6394.8|6397|6394|6397.8|6394.8|6397|6394|0
1621827600000|2021-05-24 03:40:00|6397.5|6394.5|6397.7|6394.7|6398.4|6395.4|6397.5|6394.5|0
1621827610000|2021-05-24 03:40:10|6397|6394|6397|6394|6397|6394|6397|6394|0
1621827620000|2021-05-24 03:40:20|6396.9|6393.9|6397|6394|6397|6394|6396.9|6393.9|0
1621827630000|2021-05-24 03:40:30|6397.5|6394.5|6398.4|6395.4|6398.4|6395.4|6397.5|6394.5|0
1621827660000|2021-05-24 03:41:00|6397.7|6394.7|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1621827670000|2021-05-24 03:41:10|6397|6394|6397|6394|6397|6394|6396.9|6393.9|0
1621827680000|2021-05-24 03:41:20|6396.9|6393.9|6396.9|6393.9|6397|6394|6396.9|6393.9|0
1621827730000|2021-05-24 03:42:10|6397|6394|6397|6394|6397|6394|6397|6394|0
1621827740000|2021-05-24 03:42:20|6396.9|6393.9|6397|6394|6397|6394|6396.9|6393.9|0
1621827750000|2021-05-24 03:42:30|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1621827800000|2021-05-24 03:43:20|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621827810000|2021-05-24 03:43:30|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1621827850000|2021-05-24 03:44:10|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621827860000|2021-05-24 03:44:20|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1621827880000|2021-05-24 03:44:40|6397.4|6394.4|6398.3|6395.3|6398.3|6395.3|6397.4|6394.4|0
1621827960000|2021-05-24 03:46:00|6398.2|6395.2|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621827970000|2021-05-24 03:46:10|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621828000000|2021-05-24 03:46:40|6396.9|6393.9|6398.3|6395.3|6398.3|6395.3|6396.9|6393.9|0
1621828010000|2021-05-24 03:46:50|6398.2|6395.2|6398.2|6395.2|6398.2|6395.2|6397.5|6394.5|0
1621828020000|2021-05-24 03:47:00|6398.3|6395.3|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621828030000|2021-05-24 03:47:10|6397.7|6394.7|6396.7|6393.7|6397.7|6394.7|6396.7|6393.7|0
1621828120000|2021-05-24 03:48:40|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621828130000|2021-05-24 03:48:50|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|0
1621828300000|2021-05-24 03:51:40|6396.8|6393.8|6396.7|6393.7|6396.8|6393.8|6396.7|6393.7|0
1621828310000|2021-05-24 03:51:50|6397|6394|6398.2|6395.2|6398.2|6395.2|6397|6394|0
1621828340000|2021-05-24 03:52:20|6398.3|6395.3|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621828350000|2021-05-24 03:52:30|6398.3|6395.3|6398.2|6395.2|6398.3|6395.3|6398.2|6395.2|0
1621828410000|2021-05-24 03:53:30|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|0
1621828420000|2021-05-24 03:53:40|6397.2|6394.2|6396.7|6393.7|6397.2|6394.2|6396.7|6393.7|0
1621828440000|2021-05-24 03:54:00|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621828450000|2021-05-24 03:54:10|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|0
1621828490000|2021-05-24 03:54:50|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621828500000|2021-05-24 03:55:00|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1621828510000|2021-05-24 03:55:10|6398.2|6395.2|6398.2|6395.2|6398.2|6395.2|6398.2|6395.2|0
1621828520000|2021-05-24 03:55:20|6397.5|6394.5|6398.2|6395.2|6398.2|6395.2|6397.5|6394.5|0
1621828540000|2021-05-24 03:55:40|6396.8|6393.8|6398.2|6395.2|6398.2|6395.2|6396.8|6393.8|0
1621828550000|2021-05-24 03:55:50|6397.7|6394.7|6396.8|6393.8|6397.7|6394.7|6396.8|6393.8|0
1621828560000|2021-05-24 03:56:00|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|6398.3|6395.3|0
1621828570000|2021-05-24 03:56:10|6398.2|6395.2|6396.8|6393.8|6398.2|6395.2|6396.8|6393.8|0
1621828640000|2021-05-24 03:57:20|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|0
1621828650000|2021-05-24 03:57:30|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621828660000|2021-05-24 03:57:40|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1621828670000|2021-05-24 03:57:50|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1621828690000|2021-05-24 03:58:10|6396.5|6393.5|6395.4|6392.4|6396.8|6393.8|6395.4|6392.4|0
1621828700000|2021-05-24 03:58:20|6395.9|6392.9|6396.8|6393.8|6396.8|6393.8|6395.9|6392.9|0
1621828740000|2021-05-24 03:59:00|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621828750000|2021-05-24 03:59:10|6396.8|6393.8|6396.8|6393.8|6396.9|6393.9|6396.8|6393.8|0
1621828840000|2021-05-24 04:00:40|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1621828860000|2021-05-24 04:01:00|6396.8|6393.8|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621828870000|2021-05-24 04:01:10|6396.8|6393.8|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1621828910000|2021-05-24 04:01:50|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621828930000|2021-05-24 04:02:10|6396.3|6393.3|6395.4|6392.4|6396.3|6393.3|6395.4|6392.4|0
1621828950000|2021-05-24 04:02:30|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621829020000|2021-05-24 04:03:40|6396.3|6393.3|6395.4|6392.4|6396.3|6393.3|6395.4|6392.4|0
1621829100000|2021-05-24 04:05:00|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621829120000|2021-05-24 04:05:20|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|0
1621829130000|2021-05-24 04:05:30|6395.3|6392.3|6395.4|6392.4|6395.4|6392.4|6395.3|6392.3|0
1621829140000|2021-05-24 04:05:40|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621829150000|2021-05-24 04:05:50|6395.2|6392.2|6393.8|6390.8|6395.2|6392.2|6393.7|6390.7|0
1621829160000|2021-05-24 04:06:00|6394.3|6391.3|6395.2|6392.2|6395.2|6392.2|6394.3|6391.3|0
1621829170000|2021-05-24 04:06:10|6394.5|6391.5|6395.2|6392.2|6395.2|6392.2|6394.5|6391.5|0
1621829190000|2021-05-24 04:06:30|6393.8|6390.8|6393.7|6390.7|6393.8|6390.8|6393.7|6390.7|0
1621829220000|2021-05-24 04:07:00|6394.3|6391.3|6394.4|6391.4|6395.1|6392.1|6394.3|6391.3|0
1621829240000|2021-05-24 04:07:20|6394.7|6391.7|6395.2|6392.2|6395.2|6392.2|6394.7|6391.7|0
1621829260000|2021-05-24 04:07:40|6395.3|6392.3|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621829280000|2021-05-24 04:08:00|6395.3|6392.3|6395.3|6392.3|6396.7|6393.7|6395.3|6392.3|0
1621829300000|2021-05-24 04:08:20|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|0
1621829330000|2021-05-24 04:08:50|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621829350000|2021-05-24 04:09:10|6395.8|6392.8|6396|6393|6396.7|6393.7|6395.8|6392.8|0
1621829360000|2021-05-24 04:09:20|6395.7|6392.7|6395.3|6392.3|6395.7|6392.7|6395.3|6392.3|0
1621829420000|2021-05-24 04:10:20|6395.8|6392.8|6396.7|6393.7|6396.7|6393.7|6395.8|6392.8|0
1621829440000|2021-05-24 04:10:40|6396.2|6393.2|6395.3|6392.3|6396.2|6393.2|6395.3|6392.3|0
1621829590000|2021-05-24 04:13:10|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621829600000|2021-05-24 04:13:20|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621829640000|2021-05-24 04:14:00|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621829710000|2021-05-24 04:15:10|6395.2|6392.2|6395.2|6392.2|6395.3|6392.3|6395.2|6392.2|0
1621829720000|2021-05-24 04:15:20|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621829730000|2021-05-24 04:15:30|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|6395.2|6392.2|0
1621829740000|2021-05-24 04:15:40|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621829750000|2021-05-24 04:15:50|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621829760000|2021-05-24 04:16:00|6395.2|6392.2|6395.3|6392.3|6395.3|6392.3|6395.2|6392.2|0
1621829820000|2021-05-24 04:17:00|6395.9|6392.9|6396.7|6393.7|6396.7|6393.7|6395.9|6392.9|0
1621829830000|2021-05-24 04:17:10|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1621829850000|2021-05-24 04:17:30|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.3|6392.3|0
1621829860000|2021-05-24 04:17:40|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|0
1621829880000|2021-05-24 04:18:00|6395.4|6392.4|6395.3|6392.3|6395.4|6392.4|6395.3|6392.3|0
1621829890000|2021-05-24 04:18:10|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1621830000000|2021-05-24 04:20:00|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1621830010000|2021-05-24 04:20:10|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1621830070000|2021-05-24 04:21:10|6395.5|6392.5|6395.5|6392.5|6395.6|6392.6|6395.5|6392.5|0
1621830080000|2021-05-24 04:21:20|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1621830150000|2021-05-24 04:22:30|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1621830160000|2021-05-24 04:22:40|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1621830210000|2021-05-24 04:23:30|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1621830220000|2021-05-24 04:23:40|6395|6392|6394.1|6391.1|6395|6392|6394.1|6391.1|0
1621830230000|2021-05-24 04:23:50|6394.2|6391.2|6395.6|6392.6|6395.6|6392.6|6394.2|6391.2|0
1621830270000|2021-05-24 04:24:30|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1621830280000|2021-05-24 04:24:40|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.5|6392.5|0
1621830290000|2021-05-24 04:24:50|6395.5|6392.5|6395.6|6392.6|6395.6|6392.6|6395.5|6392.5|0
1621830320000|2021-05-24 04:25:20|6395.5|6392.5|6394.1|6391.1|6395.6|6392.6|6394.1|6391.1|0
1621830330000|2021-05-24 04:25:30|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|0
1621830340000|2021-05-24 04:25:40|6395.6|6392.6|6394.2|6391.2|6395.6|6392.6|6394.2|6391.2|0
1621830370000|2021-05-24 04:26:10|6395.6|6392.6|6394.2|6391.2|6395.6|6392.6|6394.2|6391.2|0
1621830380000|2021-05-24 04:26:20|6394.3|6391.3|6395.7|6392.7|6395.7|6392.7|6394.3|6391.3|0
1621830400000|2021-05-24 04:26:40|6395|6392|6394.3|6391.3|6395.7|6392.7|6394.3|6391.3|0
1621830430000|2021-05-24 04:27:10|6394.2|6391.2|6394.3|6391.3|6394.3|6391.3|6394.2|6391.2|0
1621830440000|2021-05-24 04:27:20|6394.2|6391.2|6394.3|6391.3|6394.3|6391.3|6394.2|6391.2|0
1621830450000|2021-05-24 04:27:30|6394.2|6391.2|6394.3|6391.3|6394.3|6391.3|6394.2|6391.2|0
1621830460000|2021-05-24 04:27:40|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|0
1621830550000|2021-05-24 04:29:10|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1621830650000|2021-05-24 04:30:50|6394|6391|6394.1|6391.1|6394.1|6391.1|6394|6391|0
1621830660000|2021-05-24 04:31:00|6394|6391|6394|6391|6394.1|6391.1|6394|6391|0
1621830670000|2021-05-24 04:31:10|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|0
1621830680000|2021-05-24 04:31:20|6393.2|6390.2|6394|6391|6394|6391|6393.2|6390.2|0
1621830700000|2021-05-24 04:31:40|6393.5|6390.5|6392.6|6389.6|6393.5|6390.5|6392.6|6389.6|0
1621830720000|2021-05-24 04:32:00|6394|6391|6394|6391|6394|6391|6394|6391|0
1621830730000|2021-05-24 04:32:10|6394.1|6391.1|6394|6391|6394.1|6391.1|6394|6391|0
1621830760000|2021-05-24 04:32:40|6393.5|6390.5|6392.4|6389.4|6393.5|6390.5|6392.3|6389.3|0
1621830780000|2021-05-24 04:33:00|6391.7|6388.7|6392.3|6389.3|6392.4|6389.4|6390.9|6387.9|0
1621830790000|2021-05-24 04:33:10|6392.4|6389.4|6392.3|6389.3|6392.4|6389.4|6392.3|6389.3|0
1621830800000|2021-05-24 04:33:20|6392.4|6389.4|6392.3|6389.3|6392.4|6389.4|6392.3|6389.3|0
1621830810000|2021-05-24 04:33:30|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621830820000|2021-05-24 04:33:40|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1621830850000|2021-05-24 04:34:10|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|0
1621830880000|2021-05-24 04:34:40|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1621830890000|2021-05-24 04:34:50|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|0
1621830900000|2021-05-24 04:35:00|6392.3|6389.3|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621830910000|2021-05-24 04:35:10|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1621830920000|2021-05-24 04:35:20|6392.4|6389.4|6392.3|6389.3|6392.4|6389.4|6392.3|6389.3|0
1621830930000|2021-05-24 04:35:30|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|0
1621830940000|2021-05-24 04:35:40|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1621830960000|2021-05-24 04:36:00|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|0
1621830970000|2021-05-24 04:36:10|6392.3|6389.3|6392.4|6389.4|6392.4|6389.4|6392.3|6389.3|0
1621831020000|2021-05-24 04:37:00|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|6393.8|6390.8|0
1621831030000|2021-05-24 04:37:10|6393.9|6390.9|6393.8|6390.8|6393.9|6390.9|6393.8|6390.8|0
1621831060000|2021-05-24 04:37:40|6393.3|6390.3|6392.4|6389.4|6393.3|6390.3|6392.4|6389.4|0
1621831070000|2021-05-24 04:37:50|6393|6390|6393.8|6390.8|6393.9|6390.9|6393|6390|0
1621831080000|2021-05-24 04:38:00|6393.9|6390.9|6393.9|6390.9|6393.9|6390.9|6393.9|6390.9|0
1621831090000|2021-05-24 04:38:10|6394|6391|6393.9|6390.9|6394|6391|6393.9|6390.9|0
1621831130000|2021-05-24 04:38:50|6394|6391|6393.9|6390.9|6394|6391|6393.9|6390.9|0
1621831160000|2021-05-24 04:39:20|6393.6|6390.6|6393.1|6390.1|6393.6|6390.6|6393.1|6390.1|0
1621831170000|2021-05-24 04:39:30|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|0
1621831180000|2021-05-24 04:39:40|6393|6390|6393.8|6390.8|6393.8|6390.8|6393|6390|0
1621831190000|2021-05-24 04:39:50|6393.9|6390.9|6393.8|6390.8|6393.9|6390.9|6393.8|6390.8|0
1621831200000|2021-05-24 04:40:00|6392.4|6389.4|6394|6391|6394|6391|6392.4|6389.4|0
1621831210000|2021-05-24 04:40:10|6393.7|6390.7|6394|6391|6394|6391|6393.3|6390.3|0
1621831220000|2021-05-24 04:40:20|6393.7|6390.7|6394|6391|6394|6391|6392.6|6389.6|0
1621831240000|2021-05-24 04:40:40|6394.1|6391.1|6394|6391|6394.1|6391.1|6394|6391|0
1621831260000|2021-05-24 04:41:00|6394.1|6391.1|6394|6391|6394.1|6391.1|6394|6391|0
1621831280000|2021-05-24 04:41:20|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394|6391|0
1621831300000|2021-05-24 04:41:40|6394|6391|6394|6391|6394|6391|6394|6391|0
1621831310000|2021-05-24 04:41:50|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394|6391|0
1621831350000|2021-05-24 04:42:30|6394.6|6391.6|6395.5|6392.5|6395.5|6392.5|6394.6|6391.6|0
1621831360000|2021-05-24 04:42:40|6394.8|6391.8|6395.5|6392.5|6395.5|6392.5|6394.8|6391.8|0
1621831540000|2021-05-24 04:45:40|6394.9|6391.9|6394.1|6391.1|6394.9|6391.9|6394.1|6391.1|0
1621831550000|2021-05-24 04:45:50|6394|6391|6394|6391|6394|6391|6394|6391|0
1621831640000|2021-05-24 04:47:20|6394.1|6391.1|6394|6391|6394.1|6391.1|6394|6391|0
1621831660000|2021-05-24 04:47:40|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1621831680000|2021-05-24 04:48:00|6394|6391|6394.1|6391.1|6394.1|6391.1|6394|6391|0
1621831720000|2021-05-24 04:48:40|6394|6391|6394|6391|6394|6391|6394|6391|0
1621831730000|2021-05-24 04:48:50|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1621831770000|2021-05-24 04:49:30|6394.4|6391.4|6395.5|6392.5|6395.5|6392.5|6394.4|6391.4|0
1621831860000|2021-05-24 04:51:00|6395.6|6392.6|6395.5|6392.5|6395.6|6392.6|6395.5|6392.5|0
1621831980000|2021-05-24 04:53:00|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1621832040000|2021-05-24 04:54:00|6395.7|6392.7|6397.1|6394.1|6397.1|6394.1|6395.7|6392.7|0
1621832050000|2021-05-24 04:54:10|6397|6394|6395.6|6392.6|6397|6394|6395.6|6392.6|0
1621832070000|2021-05-24 04:54:30|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1621832100000|2021-05-24 04:55:00|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1621832110000|2021-05-24 04:55:10|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1621832260000|2021-05-24 04:57:40|6395.4|6392.4|6394.1|6391.1|6395.4|6392.4|6394|6391|0
1621832270000|2021-05-24 04:57:50|6394|6391|6394.1|6391.1|6394.1|6391.1|6394|6391|0
1621832280000|2021-05-24 04:58:00|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1621832320000|2021-05-24 04:58:40|6395|6392|6394.1|6391.1|6395|6392|6394.1|6391.1|0
1621832340000|2021-05-24 04:59:00|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|0
1621832360000|2021-05-24 04:59:20|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1621832370000|2021-05-24 04:59:30|6394.2|6391.2|6394.1|6391.1|6394.2|6391.2|6394.1|6391.1|0
1621832380000|2021-05-24 04:59:40|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|0
1621832390000|2021-05-24 04:59:50|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1621832430000|2021-05-24 05:00:30|6394|6391|6394.1|6391.1|6394.1|6391.1|6394|6391|0
1621832440000|2021-05-24 05:00:40|6394|6391|6394.1|6391.1|6394.1|6391.1|6394|6391|0
1621832450000|2021-05-24 05:00:50|6394|6391|6394.1|6391.1|6394.1|6391.1|6394|6391|0
1621832480000|2021-05-24 05:01:20|6394.7|6391.7|6394.1|6391.1|6395.5|6392.5|6394.1|6391.1|0
1621832490000|2021-05-24 05:01:30|6394.2|6391.2|6394.1|6391.1|6395.6|6392.6|6394.1|6391.1|0
1621832500000|2021-05-24 05:01:40|6394.2|6391.2|6394.1|6391.1|6394.2|6391.2|6394.1|6391.1|0
1621832520000|2021-05-24 05:02:00|6394.9|6391.9|6394.9|6391.9|6394.9|6391.9|6394.9|6391.9|0
1621832530000|2021-05-24 05:02:10|6395.1|6392.1|6394.2|6391.2|6395.6|6392.6|6394.2|6391.2|0
1621832550000|2021-05-24 05:02:30|6394.9|6391.9|6394.2|6391.2|6394.9|6391.9|6394.2|6391.2|0
1621832560000|2021-05-24 05:02:40|6394.5|6391.5|6394.9|6391.9|6394.9|6391.9|6394.5|6391.5|0
1621832570000|2021-05-24 05:02:50|6395.2|6392.2|6395.7|6392.7|6395.7|6392.7|6394.2|6391.2|0
1621832580000|2021-05-24 05:03:00|6395.6|6392.6|6395.6|6392.6|6395.7|6392.7|6394.2|6391.2|0
1621832590000|2021-05-24 05:03:10|6395.1|6392.1|6394.2|6391.2|6395.1|6392.1|6394.2|6391.2|0
1621832600000|2021-05-24 05:03:20|6394.8|6391.8|6395.7|6392.7|6395.7|6392.7|6394.8|6391.8|0
1621832650000|2021-05-24 05:04:10|6395.8|6392.8|6395.8|6392.8|6395.8|6392.8|6395.8|6392.8|0
1621832740000|2021-05-24 05:05:40|6395.9|6392.9|6395.8|6392.8|6395.9|6392.9|6395.8|6392.8|0
1621832750000|2021-05-24 05:05:50|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.8|6392.8|0
1621832770000|2021-05-24 05:06:10|6395.8|6392.8|6394.4|6391.4|6395.8|6392.8|6394.4|6391.4|0
1621832780000|2021-05-24 05:06:20|6395.8|6392.8|6395.8|6392.8|6395.8|6392.8|6395.8|6392.8|0
1621832810000|2021-05-24 05:06:50|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1621832820000|2021-05-24 05:07:00|6395.8|6392.8|6395.9|6392.9|6395.9|6392.9|6395.8|6392.8|0
1621832870000|2021-05-24 05:07:50|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1621832880000|2021-05-24 05:08:00|6396|6393|6396|6393|6396|6393|6395.9|6392.9|0
1621832990000|2021-05-24 05:09:50|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|0
1621833060000|2021-05-24 05:11:00|6394.6|6391.6|6395.3|6392.3|6396|6393|6394.5|6391.5|0
1621833070000|2021-05-24 05:11:10|6395|6392|6394.5|6391.5|6396|6393|6394.5|6391.5|0
1621833160000|2021-05-24 05:12:40|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|0
1621833170000|2021-05-24 05:12:50|6394.5|6391.5|6394.6|6391.6|6394.6|6391.6|6394.5|6391.5|0
1621833180000|2021-05-24 05:13:00|6394.5|6391.5|6394.6|6391.6|6394.6|6391.6|6394.5|6391.5|0
1621833190000|2021-05-24 05:13:10|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|0
1621833210000|2021-05-24 05:13:30|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|0
1621833310000|2021-05-24 05:15:10|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1621833320000|2021-05-24 05:15:20|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1621833400000|2021-05-24 05:16:40|6394.3|6391.3|6394.4|6391.4|6394.4|6391.4|6394.3|6391.3|0
1621833420000|2021-05-24 05:17:00|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|0
1621833430000|2021-05-24 05:17:10|6393.7|6390.7|6394.3|6391.3|6394.3|6391.3|6392.8|6389.8|0
1621833440000|2021-05-24 05:17:20|6394|6391|6393.6|6390.6|6394.3|6391.3|6392.9|6389.9|0
1621833450000|2021-05-24 05:17:30|6393.9|6390.9|6393.6|6390.6|6394.3|6391.3|6392.9|6389.9|0
1621833460000|2021-05-24 05:17:40|6393.3|6390.3|6394.4|6391.4|6394.4|6391.4|6392.9|6389.9|0
1621833470000|2021-05-24 05:17:50|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|0
1621833480000|2021-05-24 05:18:00|6393.6|6390.6|6394.3|6391.3|6394.3|6391.3|6393.6|6390.6|0
1621833490000|2021-05-24 05:18:10|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.3|6391.3|0
1621833510000|2021-05-24 05:18:30|6394.3|6391.3|6394.4|6391.4|6394.4|6391.4|6394.3|6391.3|0
1621833520000|2021-05-24 05:18:40|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|0
1621833530000|2021-05-24 05:18:50|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|0
1621833540000|2021-05-24 05:19:00|6394.3|6391.3|6394.4|6391.4|6394.4|6391.4|6392.9|6389.9|0
1621833550000|2021-05-24 05:19:10|6394.3|6391.3|6394.4|6391.4|6394.4|6391.4|6394.3|6391.3|0
1621833560000|2021-05-24 05:19:20|6394.3|6391.3|6394.3|6391.3|6394.4|6391.4|6394.3|6391.3|0
1621833590000|2021-05-24 05:19:50|6393.7|6390.7|6394.3|6391.3|6394.3|6391.3|6392.9|6389.9|0
1621833640000|2021-05-24 05:20:40|6393.8|6390.8|6392.9|6389.9|6393.8|6390.8|6392.9|6389.9|0
1621833660000|2021-05-24 05:21:00|6392.8|6389.8|6392.8|6389.8|6392.8|6389.8|6392.8|6389.8|0
1621833680000|2021-05-24 05:21:20|6393.3|6390.3|6394.2|6391.2|6394.2|6391.2|6393.3|6390.3|0
1621833770000|2021-05-24 05:22:50|6394.1|6391.1|6394.2|6391.2|6394.2|6391.2|6394.1|6391.1|0
1621833790000|2021-05-24 05:23:10|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1621833810000|2021-05-24 05:23:30|6394.2|6391.2|6394.1|6391.1|6394.2|6391.2|6394.1|6391.1|0
1621833870000|2021-05-24 05:24:30|6394.2|6391.2|6394.1|6391.1|6394.2|6391.2|6394.1|6391.1|0
1621833880000|2021-05-24 05:24:40|6394.2|6391.2|6395.6|6392.6|6395.6|6392.6|6394.1|6391.1|0
1621833890000|2021-05-24 05:24:50|6395.3|6392.3|6395.6|6392.6|6395.6|6392.6|6394.9|6391.9|0
1621833950000|2021-05-24 05:25:50|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|0
1621834020000|2021-05-24 05:27:00|6395.8|6392.8|6395.8|6392.8|6395.8|6392.8|6395.8|6392.8|0
1621834040000|2021-05-24 05:27:20|6395.9|6392.9|6395.8|6392.8|6395.9|6392.9|6395.8|6392.8|0
1621834050000|2021-05-24 05:27:30|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1621834060000|2021-05-24 05:27:40|6397.3|6394.3|6395.9|6392.9|6397.3|6394.3|6395.9|6392.9|0
1621834110000|2021-05-24 05:28:30|6396|6393|6396|6393|6396|6393|6396|6393|0
1621834120000|2021-05-24 05:28:40|6395.9|6392.9|6396|6393|6396|6393|6395.9|6392.9|0
1621834130000|2021-05-24 05:28:50|6395.9|6392.9|6396|6393|6396|6393|6395.9|6392.9|0
1621834140000|2021-05-24 05:29:00|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1621834150000|2021-05-24 05:29:10|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1621834160000|2021-05-24 05:29:20|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1621834200000|2021-05-24 05:30:00|6396|6393|6396|6393|6396|6393|6396|6393|0
1621834210000|2021-05-24 05:30:10|6395.9|6392.9|6396|6393|6396|6393|6395.9|6392.9|0
1621834220000|2021-05-24 05:30:20|6395.9|6392.9|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1621834230000|2021-05-24 05:30:30|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1621834240000|2021-05-24 05:30:40|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1621834260000|2021-05-24 05:31:00|6396|6393|6396|6393|6396|6393|6395.9|6392.9|0
1621834280000|2021-05-24 05:31:20|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1621834290000|2021-05-24 05:31:30|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1621834310000|2021-05-24 05:31:50|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1621834320000|2021-05-24 05:32:00|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1621834330000|2021-05-24 05:32:10|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|0
1621834340000|2021-05-24 05:32:20|6395|6392|6395.9|6392.9|6395.9|6392.9|6395|6392|0
1621834350000|2021-05-24 05:32:30|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1621834360000|2021-05-24 05:32:40|6394.5|6391.5|6395.9|6392.9|6395.9|6392.9|6394.5|6391.5|0
1621834420000|2021-05-24 05:33:40|6395.8|6392.8|6395.9|6392.9|6395.9|6392.9|6395.8|6392.8|0
1621834440000|2021-05-24 05:34:00|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|0
1621834460000|2021-05-24 05:34:20|6395.2|6392.2|6394.3|6391.3|6395.2|6392.2|6394.3|6391.3|0
1621834470000|2021-05-24 05:34:30|6394.2|6391.2|6394.3|6391.3|6394.3|6391.3|6394.2|6391.2|0
1621834480000|2021-05-24 05:34:40|6394.2|6391.2|6394.3|6391.3|6394.3|6391.3|6394.2|6391.2|0
1621834490000|2021-05-24 05:34:50|6394.9|6391.9|6395.7|6392.7|6395.7|6392.7|6394.9|6391.9|0
1621834500000|2021-05-24 05:35:00|6395.8|6392.8|6395.7|6392.7|6395.8|6392.8|6395.7|6392.7|0
1621834520000|2021-05-24 05:35:20|6395.8|6392.8|6395.8|6392.8|6395.8|6392.8|6395.8|6392.8|0
1621834530000|2021-05-24 05:35:30|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|0
1621834540000|2021-05-24 05:35:40|6395.8|6392.8|6395.7|6392.7|6395.8|6392.8|6395.7|6392.7|0
1621834560000|2021-05-24 05:36:00|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.2|6391.2|0
1621834590000|2021-05-24 05:36:30|6394.2|6391.2|6394.2|6391.2|6394.3|6391.3|6394.2|6391.2|0
1621834620000|2021-05-24 05:37:00|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|0
1621834640000|2021-05-24 05:37:20|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|0
1621834650000|2021-05-24 05:37:30|6394.3|6391.3|6394.2|6391.2|6394.3|6391.3|6394.2|6391.2|0
1621834660000|2021-05-24 05:37:40|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.2|6391.2|0
1621834690000|2021-05-24 05:38:10|6394.4|6391.4|6394.3|6391.3|6394.4|6391.4|6394.3|6391.3|0
1621834730000|2021-05-24 05:38:50|6394.2|6391.2|6394.3|6391.3|6394.3|6391.3|6394.2|6391.2|0
1621834740000|2021-05-24 05:39:00|6394.2|6391.2|6394.2|6391.2|6394.3|6391.3|6394.2|6391.2|0
1621834910000|2021-05-24 05:41:50|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1621834920000|2021-05-24 05:42:00|6394|6391|6394|6391|6394.1|6391.1|6394|6391|0
1621834940000|2021-05-24 05:42:20|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|0
1621835060000|2021-05-24 05:44:20|6392.3|6389.3|6391.9|6388.9|6392.3|6389.3|6391.9|6388.9|0
1621835070000|2021-05-24 05:44:30|6392.2|6389.2|6392.6|6389.6|6392.6|6389.6|6392.2|6389.2|0
1621835090000|2021-05-24 05:44:50|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|6392.6|6389.6|0
1621835110000|2021-05-24 05:45:10|6392.8|6389.8|6392.7|6389.7|6392.8|6389.8|6392.7|6389.7|0
1621835120000|2021-05-24 05:45:20|6392.8|6389.8|6394.2|6391.2|6394.2|6391.2|6392.8|6389.8|0
1621835140000|2021-05-24 05:45:40|6394.3|6391.3|6394.2|6391.2|6394.3|6391.3|6394.2|6391.2|0
1621835150000|2021-05-24 05:45:50|6394.3|6391.3|6394.2|6391.2|6394.3|6391.3|6394.2|6391.2|0
1621835160000|2021-05-24 05:46:00|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.2|6391.2|0
1621835170000|2021-05-24 05:46:10|6393.7|6390.7|6392.9|6389.9|6393.7|6390.7|6392.9|6389.9|0
1621835180000|2021-05-24 05:46:20|6392.8|6389.8|6392.8|6389.8|6392.9|6389.9|6392.8|6389.8|0
1621835210000|2021-05-24 05:46:50|6393.3|6390.3|6392.8|6389.8|6394.2|6391.2|6392.8|6389.8|0
1621835250000|2021-05-24 05:47:30|6392.7|6389.7|6392.8|6389.8|6392.8|6389.8|6392.7|6389.7|0
1621835280000|2021-05-24 05:48:00|6392.7|6389.7|6392.8|6389.8|6392.8|6389.8|6392.7|6389.7|0
1621835290000|2021-05-24 05:48:10|6392.3|6389.3|6391.4|6388.4|6392.3|6389.3|6391.4|6388.4|0
1621835310000|2021-05-24 05:48:30|6391.3|6388.3|6391.3|6388.3|6391.3|6388.3|6391.3|6388.3|0
1621835360000|2021-05-24 05:49:20|6391.2|6388.2|6391.3|6388.3|6391.3|6388.3|6391.2|6388.2|0
1621835370000|2021-05-24 05:49:30|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|0
1621835380000|2021-05-24 05:49:40|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|0
1621835400000|2021-05-24 05:50:00|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|0
1621835410000|2021-05-24 05:50:10|6391.1|6388.1|6391.6|6388.6|6391.6|6388.6|6391.1|6388.1|0
1621835420000|2021-05-24 05:50:20|6392.5|6389.5|6391.1|6388.1|6392.5|6389.5|6391.1|6388.1|0
1621835430000|2021-05-24 05:50:30|6391|6388|6391|6388|6391|6388|6391|6388|0
1621835450000|2021-05-24 05:50:50|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|0
1621835460000|2021-05-24 05:51:00|6391|6388|6391|6388|6391|6388|6391|6388|0
1621835470000|2021-05-24 05:51:10|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|0
1621835490000|2021-05-24 05:51:30|6391|6388|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621835520000|2021-05-24 05:52:00|6391|6388|6391|6388|6391|6388|6391|6388|0
1621835530000|2021-05-24 05:52:10|6391.1|6388.1|6391.8|6388.8|6392.5|6389.5|6391.1|6388.1|0
1621835540000|2021-05-24 05:52:20|6391.5|6388.5|6391|6388|6392.5|6389.5|6391|6388|0
1621835650000|2021-05-24 05:54:10|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|0
1621835660000|2021-05-24 05:54:20|6391|6388|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621835670000|2021-05-24 05:54:30|6391|6388|6391.1|6388.1|6391.1|6388.1|6391|6388|0
1621835690000|2021-05-24 05:54:50|6391|6388|6391|6388|6391|6388|6391|6388|0
1621835700000|2021-05-24 05:55:00|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|0
1621835730000|2021-05-24 05:55:30|6391|6388|6391|6388|6391|6388|6391|6388|0
1621835760000|2021-05-24 05:56:00|6390.7|6387.7|6391|6388|6391|6388|6389.6|6386.6|0
1621835770000|2021-05-24 05:56:10|6389.5|6386.5|6390.2|6387.2|6390.2|6387.2|6389.5|6386.5|0
1621835780000|2021-05-24 05:56:20|6390.5|6387.5|6391|6388|6391|6388|6390.5|6387.5|0
1621835910000|2021-05-24 05:58:30|6391.1|6388.1|6391|6388|6391.8|6388.8|6391|6388|0
1621835920000|2021-05-24 05:58:40|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|0
1621835930000|2021-05-24 05:58:50|6391|6388|6391|6388|6391|6388|6391|6388|0
1621835980000|2021-05-24 05:59:40|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|6391.1|6388.1|0
1621836000000|2021-05-24 06:00:00|6391.6|6387.6|6387.8|6385.8|6392.7|6388.7|6387.8|6385.8|13
1621836010000|2021-05-24 06:00:10|6387.3|6385.3|6388.5|6386.5|6388.8|6386.8|6386.3|6384.3|13
1621836020000|2021-05-24 06:00:20|6388.8|6386.8|6388.8|6386.8|6389.3|6387.3|6388.5|6386.5|19
1621836030000|2021-05-24 06:00:30|6388.3|6386.3|6388.5|6386.5|6388.5|6386.5|6388.3|6386.3|10
1621836040000|2021-05-24 06:00:40|6388|6386|6387.8|6385.8|6388.3|6386.3|6387.3|6385.3|23
1621836050000|2021-05-24 06:00:50|6387.5|6385.5|6387.5|6385.5|6387.5|6385.5|6387.5|6385.5|6
1621836060000|2021-05-24 06:01:00|6387.8|6385.8|6388|6386|6388.3|6386.3|6387.8|6385.8|6
1621836070000|2021-05-24 06:01:10|6387.8|6385.8|6388.5|6386.5|6388.5|6386.5|6387.8|6385.8|6
1621836080000|2021-05-24 06:01:20|6388.3|6386.3|6388.5|6386.5|6388.5|6386.5|6388.3|6386.3|2
1621836090000|2021-05-24 06:01:30|6388.8|6386.8|6388.8|6386.8|6388.8|6386.8|6388.8|6386.8|1
1621836100000|2021-05-24 06:01:40|6389|6387|6389.5|6387.5|6389.5|6387.5|6389|6387|2
1621836110000|2021-05-24 06:01:50|6389.8|6387.8|6391.5|6389.5|6391.5|6389.5|6389.8|6387.8|2
1621836120000|2021-05-24 06:02:00|6391.8|6389.8|6392|6390|6392|6390|6391.5|6389.5|12
1621836130000|2021-05-24 06:02:10|6392.3|6390.3|6393|6391|6393|6391|6392.3|6390.3|1
1621836140000|2021-05-24 06:02:20|6393.3|6391.3|6393.5|6391.5|6393.8|6391.8|6393.3|6391.3|4
1621836150000|2021-05-24 06:02:30|6392.8|6390.8|6393.3|6391.3|6393.3|6391.3|6392.3|6390.3|19
1621836160000|2021-05-24 06:02:40|6393|6391|6393.3|6391.3|6393.3|6391.3|6393|6391|0
1621836170000|2021-05-24 06:02:50|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.3|6391.3|1
1621836180000|2021-05-24 06:03:00|6393.3|6391.3|6393.5|6391.5|6393.5|6391.5|6393.3|6391.3|0
1621836190000|2021-05-24 06:03:10|6393.8|6391.8|6393.5|6391.5|6393.8|6391.8|6393.5|6391.5|5
1621836200000|2021-05-24 06:03:20|6393.3|6391.3|6393.5|6391.5|6393.5|6391.5|6393.3|6391.3|0
1621836210000|2021-05-24 06:03:30|6393.3|6391.3|6393|6391|6393.3|6391.3|6393|6391|5
1621836220000|2021-05-24 06:03:40|6392.8|6390.8|6393|6391|6393|6391|6392.8|6390.8|1
1621836230000|2021-05-24 06:03:50|6393.3|6391.3|6393.8|6391.8|6393.8|6391.8|6393.3|6391.3|2
1621836240000|2021-05-24 06:04:00|6394|6392|6394|6392|6394|6392|6394|6392|1
1621836250000|2021-05-24 06:04:10|6394.3|6392.3|6394.3|6392.3|6394.3|6392.3|6394|6392|1
1621836260000|2021-05-24 06:04:20|6394.5|6392.5|6394.3|6392.3|6394.5|6392.5|6394.3|6392.3|4
1621836270000|2021-05-24 06:04:30|6394|6392|6394|6392|6394|6392|6394|6392|2
1621836280000|2021-05-24 06:04:40|6393.8|6391.8|6393.5|6391.5|6393.8|6391.8|6393.5|6391.5|9
1621836290000|2021-05-24 06:04:50|6393.8|6391.8|6393.8|6391.8|6393.8|6391.8|6393.8|6391.8|1
1621836300000|2021-05-24 06:05:00|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|4
1621836310000|2021-05-24 06:05:10|6393.3|6391.3|6393.3|6391.3|6393.3|6391.3|6393.3|6391.3|0
1621836320000|2021-05-24 06:05:20|6393|6391|6393|6391|6393|6391|6393|6391|1
1621836330000|2021-05-24 06:05:30|6392.8|6390.8|6393.5|6391.5|6393.5|6391.5|6392.8|6390.8|6
1621836350000|2021-05-24 06:05:50|6393.8|6391.8|6394.5|6392.5|6394.5|6392.5|6393.8|6391.8|6
1621836360000|2021-05-24 06:06:00|6394.3|6392.3|6394|6392|6394.3|6392.3|6393.8|6391.8|4
1621836370000|2021-05-24 06:06:10|6393.8|6391.8|6393.8|6391.8|6393.8|6391.8|6393.8|6391.8|0
1621836380000|2021-05-24 06:06:20|6392.5|6390.5|6392.5|6390.5|6392.5|6390.5|6392.5|6390.5|7
1621836400000|2021-05-24 06:06:40|6392.8|6390.8|6392.5|6390.5|6393|6391|6392.5|6390.5|5
1621836410000|2021-05-24 06:06:50|6392.3|6390.3|6391|6389|6392.3|6390.3|6391|6389|6
1621836420000|2021-05-24 06:07:00|6390.8|6388.8|6391.5|6389.5|6391.5|6389.5|6390.8|6388.8|6
1621836430000|2021-05-24 06:07:10|6391.3|6389.3|6390.8|6388.8|6391.3|6389.3|6390.8|6388.8|5
1621836440000|2021-05-24 06:07:20|6391|6389|6392.3|6390.3|6392.5|6390.5|6391|6389|3
1621836450000|2021-05-24 06:07:30|6392.5|6390.5|6391.8|6389.8|6392.5|6390.5|6391.8|6389.8|3
1621836460000|2021-05-24 06:07:40|6392|6390|6391.3|6389.3|6392|6390|6391.3|6389.3|6
1621836470000|2021-05-24 06:07:50|6391.5|6389.5|6392|6390|6392|6390|6391.5|6389.5|1
1621836480000|2021-05-24 06:08:00|6391.5|6389.5|6394.3|6392.3|6394.3|6392.3|6391.5|6389.5|27
1621836490000|2021-05-24 06:08:10|6394|6392|6394.5|6392.5|6394.5|6392.5|6394|6392|0
1621836500000|2021-05-24 06:08:20|6394.3|6392.3|6394.5|6392.5|6394.5|6392.5|6394.3|6392.3|0
1621836510000|2021-05-24 06:08:30|6394.8|6392.8|6394.5|6392.5|6394.8|6392.8|6394.5|6392.5|3
1621836520000|2021-05-24 06:08:40|6394.8|6392.8|6394.5|6392.5|6394.8|6392.8|6394.5|6392.5|1
1621836530000|2021-05-24 06:08:50|6394.3|6392.3|6394.3|6392.3|6394.3|6392.3|6394|6392|0
1621836540000|2021-05-24 06:09:00|6394.5|6392.5|6394.8|6392.8|6394.8|6392.8|6394.5|6392.5|2
1621836550000|2021-05-24 06:09:10|6395.3|6393.3|6395.5|6393.5|6395.5|6393.5|6395.3|6393.3|6
1621836560000|2021-05-24 06:09:20|6395.3|6393.3|6395.3|6393.3|6395.3|6393.3|6395.3|6393.3|0
1621836580000|2021-05-24 06:09:40|6395|6393|6394.5|6392.5|6395.3|6393.3|6394.3|6392.3|7
1621836590000|2021-05-24 06:09:50|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|6394.5|6392.5|2
1621836600000|2021-05-24 06:10:00|6394.5|6392.5|6394.5|6392.5|6394.8|6392.8|6394.5|6392.5|0
1621836610000|2021-05-24 06:10:10|6394.8|6392.8|6395|6393|6395.3|6393.3|6394.5|6392.5|19
1621836620000|2021-05-24 06:10:20|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|1
1621836630000|2021-05-24 06:10:30|6394.3|6392.3|6394|6392|6394.3|6392.3|6394|6392|4
1621836640000|2021-05-24 06:10:40|6394.3|6392.3|6394.5|6392.5|6394.5|6392.5|6394.3|6392.3|1
1621836650000|2021-05-24 06:10:50|6394.8|6392.8|6395|6393|6395|6393|6394.8|6392.8|1
1621836660000|2021-05-24 06:11:00|6395.3|6393.3|6395|6393|6395.3|6393.3|6395|6393|1
1621836670000|2021-05-24 06:11:10|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|0
1621836680000|2021-05-24 06:11:20|6394.5|6392.5|6394.5|6392.5|6394.8|6392.8|6394.5|6392.5|3
1621836690000|2021-05-24 06:11:30|6394.8|6392.8|6395|6393|6395|6393|6394.8|6392.8|0
1621836700000|2021-05-24 06:11:40|6395.3|6393.3|6395|6393|6395.5|6393.5|6395|6393|7
1621836710000|2021-05-24 06:11:50|6395.3|6393.3|6396.3|6394.3|6396.3|6394.3|6395.3|6393.3|1
1621836720000|2021-05-24 06:12:00|6395.5|6393.5|6395.5|6393.5|6395.8|6393.8|6395.3|6393.3|19
1621836730000|2021-05-24 06:12:10|6395.8|6393.8|6395.5|6393.5|6395.8|6393.8|6395.5|6393.5|1
1621836740000|2021-05-24 06:12:20|6395.8|6393.8|6396|6394|6396|6394|6395.8|6393.8|4
1621836760000|2021-05-24 06:12:40|6396.3|6394.3|6397.8|6395.8|6397.8|6395.8|6396|6394|6
1621836770000|2021-05-24 06:12:50|6398.3|6396.3|6398.5|6396.5|6398.5|6396.5|6398.3|6396.3|12
1621836790000|2021-05-24 06:13:10|6398.8|6396.8|6398.3|6396.3|6398.8|6396.8|6398.3|6396.3|2
1621836800000|2021-05-24 06:13:20|6398|6396|6398.5|6396.5|6398.5|6396.5|6398|6396|3
1621836810000|2021-05-24 06:13:30|6398.8|6396.8|6398|6396|6399.5|6397.5|6397.8|6395.8|26
1621836820000|2021-05-24 06:13:40|6397.8|6395.8|6398|6396|6398|6396|6397.8|6395.8|0
1621836830000|2021-05-24 06:13:50|6397.8|6395.8|6397.8|6395.8|6398|6396|6397.8|6395.8|0
1621836840000|2021-05-24 06:14:00|6398|6396|6398.3|6396.3|6398.5|6396.5|6397.8|6395.8|0
1621836850000|2021-05-24 06:14:10|6398.5|6396.5|6398.5|6396.5|6398.5|6396.5|6398.3|6396.3|0
1621836870000|2021-05-24 06:14:30|6398.8|6396.8|6398.8|6396.8|6399|6397|6398.8|6396.8|1
1621836880000|2021-05-24 06:14:40|6398.5|6396.5|6398.5|6396.5|6398.5|6396.5|6398.5|6396.5|3
1621836890000|2021-05-24 06:14:50|6398.3|6396.3|6399|6397|6399|6397|6398|6396|9
1621836900000|2021-05-24 06:15:00|6399.3|6397.3|6398.5|6396.5|6399.3|6397.3|6398.5|6396.5|4
1621836930000|2021-05-24 06:15:30|6398.8|6396.8|6398.5|6396.5|6399|6397|6398.5|6396.5|7
1621836940000|2021-05-24 06:15:40|6398.8|6396.8|6398.5|6396.5|6399.5|6397.5|6398.5|6396.5|8
1621836950000|2021-05-24 06:15:50|6398|6396|6398|6396|6398|6396|6398|6396|2
1621836960000|2021-05-24 06:16:00|6398.3|6396.3|6398.5|6396.5|6398.5|6396.5|6398|6396|0
1621836970000|2021-05-24 06:16:10|6398.3|6396.3|6397.8|6395.8|6398.3|6396.3|6397.8|6395.8|0
1621836980000|2021-05-24 06:16:20|6398|6396|6398|6396|6398|6396|6398|6396|1
1621836990000|2021-05-24 06:16:30|6397.8|6395.8|6397.5|6395.5|6397.8|6395.8|6397.3|6395.3|3
1621837000000|2021-05-24 06:16:40|6398.3|6396.3|6397.5|6395.5|6398.3|6396.3|6397.5|6395.5|8
1621837010000|2021-05-24 06:16:50|6397.3|6395.3|6397.5|6395.5|6397.5|6395.5|6397.3|6395.3|0
1621837020000|2021-05-24 06:17:00|6397.3|6395.3|6397.3|6395.3|6397.3|6395.3|6397.3|6395.3|0
1621837030000|2021-05-24 06:17:10|6397|6395|6397|6395|6397|6395|6396.8|6394.8|7
1621837040000|2021-05-24 06:17:20|6396.8|6394.8|6396|6394|6396.8|6394.8|6396|6394|11
1621837050000|2021-05-24 06:17:30|6396.3|6394.3|6396.3|6394.3|6396.5|6394.5|6396.3|6394.3|0
1621837060000|2021-05-24 06:17:40|6396.5|6394.5|6396|6394|6396.5|6394.5|6395.8|6393.8|7
1621837080000|2021-05-24 06:18:00|6395.8|6393.8|6396|6394|6396|6394|6395.8|6393.8|1
1621837090000|2021-05-24 06:18:10|6395.8|6393.8|6395.8|6393.8|6395.8|6393.8|6395.8|6393.8|1
1621837100000|2021-05-24 06:18:20|||||||||1
1621837120000|2021-05-24 06:18:40|6395.3|6393.3|6394.5|6392.5|6395.3|6393.3|6394.5|6392.5|10
1621837130000|2021-05-24 06:18:50|6394.8|6392.8|6394.5|6392.5|6394.8|6392.8|6394.5|6392.5|0
1621837140000|2021-05-24 06:19:00|6394.8|6392.8|6395.5|6393.5|6395.8|6393.8|6394.8|6392.8|11
1621837150000|2021-05-24 06:19:10|||||||||1
1621837160000|2021-05-24 06:19:20|6395.8|6393.8|6395.5|6393.5|6396|6394|6395.5|6393.5|0
1621837170000|2021-05-24 06:19:30|6394.8|6392.8|6394.5|6392.5|6394.8|6392.8|6394.5|6392.5|9
1621837180000|2021-05-24 06:19:40|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|0
1621837200000|2021-05-24 06:20:00|6394.5|6392.5|6396.3|6394.3|6396.3|6394.3|6394.5|6392.5|13
1621837210000|2021-05-24 06:20:10|6396|6394|6396.3|6394.3|6396.5|6394.5|6395.8|6393.8|4
1621837220000|2021-05-24 06:20:20|6396|6394|6396|6394|6396|6394|6395.8|6393.8|1
1621837230000|2021-05-24 06:20:30|6395.8|6393.8|6395.3|6393.3|6395.8|6393.8|6395.3|6393.3|3
1621837240000|2021-05-24 06:20:40|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|6395.5|6393.5|0
1621837250000|2021-05-24 06:20:50|6395|6393|6395|6393|6395.3|6393.3|6395|6393|1
1621837260000|2021-05-24 06:21:00|6395.3|6393.3|6395.5|6393.5|6395.5|6393.5|6395.3|6393.3|2
1621837270000|2021-05-24 06:21:10|6395.3|6393.3|6395|6393|6395.3|6393.3|6395|6393|2
1621837290000|2021-05-24 06:21:30|6395.3|6393.3|6395.5|6393.5|6395.5|6393.5|6395|6393|2
1621837300000|2021-05-24 06:21:40|6395.8|6393.8|6395.5|6393.5|6395.8|6393.8|6395.3|6393.3|6
1621837310000|2021-05-24 06:21:50|||||||||1
1621837320000|2021-05-24 06:22:00|6395.3|6393.3|6396|6394|6396|6394|6395.3|6393.3|2
1621837340000|2021-05-24 06:22:20|6396.3|6394.3|6396.3|6394.3|6396.3|6394.3|6396.3|6394.3|0
1621837370000|2021-05-24 06:22:50|||||||||1
1621837380000|2021-05-24 06:23:00|6396|6394|6396.5|6394.5|6396.5|6394.5|6395.8|6393.8|4
1621837390000|2021-05-24 06:23:10|6396.3|6394.3|6396.3|6394.3|6396.3|6394.3|6396.3|6394.3|0
1621837400000|2021-05-24 06:23:20|6396.5|6394.5|6396.5|6394.5|6396.5|6394.5|6396.3|6394.3|5
1621837410000|2021-05-24 06:23:30|6396.3|6394.3|6396.5|6394.5|6396.5|6394.5|6396.3|6394.3|0
1621837430000|2021-05-24 06:23:50|6396.8|6394.8|6397|6395|6397|6395|6396.8|6394.8|1
1621837440000|2021-05-24 06:24:00|6397.3|6395.3|6397|6395|6397.3|6395.3|6397|6395|0
1621837450000|2021-05-24 06:24:10|6397.3|6395.3|6397|6395|6397.3|6395.3|6397|6395|0
1621837470000|2021-05-24 06:24:30|6397.3|6395.3|6397|6395|6397.3|6395.3|6397|6395|0
1621837480000|2021-05-24 06:24:40|6396.8|6394.8|6397|6395|6397|6395|6396.8|6394.8|0
1621837490000|2021-05-24 06:24:50|6396.8|6394.8|6397|6395|6397|6395|6396.8|6394.8|1
1621837500000|2021-05-24 06:25:00|6397.3|6395.3|6397.3|6395.3|6397.3|6395.3|6397|6395|0
1621837510000|2021-05-24 06:25:10|6397|6395|6397|6395|6397.3|6395.3|6397|6395|1
1621837520000|2021-05-24 06:25:20|6397.3|6395.3|6397|6395|6397.3|6395.3|6397|6395|0
1621837530000|2021-05-24 06:25:30|6396.8|6394.8|6397|6395|6397|6395|6396.8|6394.8|0
1621837540000|2021-05-24 06:25:40|6396.8|6394.8|6397|6395|6397|6395|6396.8|6394.8|0
1621837550000|2021-05-24 06:25:50|||||||||1
1621837560000|2021-05-24 06:26:00|6397.3|6395.3|6397|6395|6397.3|6395.3|6397|6395|0
1621837570000|2021-05-24 06:26:10|6397.3|6395.3|6397.5|6395.5|6397.5|6395.5|6397.3|6395.3|3
1621837580000|2021-05-24 06:26:20|6397.3|6395.3|6397.5|6395.5|6397.5|6395.5|6397.3|6395.3|0
1621837610000|2021-05-24 06:26:50|||||||||1
1621837620000|2021-05-24 06:27:00|6397.8|6395.8|6397.8|6395.8|6398.3|6396.3|6397.3|6395.3|6
1621837630000|2021-05-24 06:27:10|6398|6396|6398|6396|6398.3|6396.3|6398|6396|5
1621837640000|2021-05-24 06:27:20|6397.8|6395.8|6397.8|6395.8|6398|6396|6397.8|6395.8|2
1621837650000|2021-05-24 06:27:30|6397.5|6395.5|6397.5|6395.5|6397.5|6395.5|6397.5|6395.5|2
1621837670000|2021-05-24 06:27:50|6397.8|6395.8|6397.8|6395.8|6397.8|6395.8|6397.8|6395.8|0
1621837680000|2021-05-24 06:28:00|6397.5|6395.5|6397.5|6395.5|6397.8|6395.8|6397.5|6395.5|1
1621837690000|2021-05-24 06:28:10|6397.8|6395.8|6397.5|6395.5|6397.8|6395.8|6397.5|6395.5|0
1621837710000|2021-05-24 06:28:30|6397.3|6395.3|6396.8|6394.8|6397.3|6395.3|6396.8|6394.8|4
1621837720000|2021-05-24 06:28:40|6396.5|6394.5|6396.8|6394.8|6396.8|6394.8|6396.5|6394.5|0
1621837730000|2021-05-24 06:28:50|6397|6395|6396.8|6394.8|6397.3|6395.3|6396.8|6394.8|2
1621837740000|2021-05-24 06:29:00|6397|6395|6397|6395|6397|6395|6397|6395|3
1621837770000|2021-05-24 06:29:30|6396.8|6394.8|6397|6395|6397|6395|6396.8|6394.8|0
1621837780000|2021-05-24 06:29:40|6396.8|6394.8|6397|6395|6397|6395|6396.8|6394.8|0
1621837790000|2021-05-24 06:29:50|6396.8|6394.8|6397|6395|6397|6395|6396.8|6394.8|1
1621837800000|2021-05-24 06:30:00|6397.3|6395.3|6397.8|6395.8|6397.8|6395.8|6397.3|6395.3|1
1621837810000|2021-05-24 06:30:10|6398|6396|6397.8|6395.8|6398|6396|6397.8|6395.8|2
1621837830000|2021-05-24 06:30:30|6398|6396|6398.8|6396.8|6398.8|6396.8|6398|6396|3
1621837840000|2021-05-24 06:30:40|6399.3|6397.3|6399.3|6397.3|6399.3|6397.3|6398.3|6396.3|24
1621837850000|2021-05-24 06:30:50|6399|6397|6399.3|6397.3|6399.3|6397.3|6399|6397|2
1621837860000|2021-05-24 06:31:00|6399|6397|6398.5|6396.5|6399|6397|6398.5|6396.5|0
1621837870000|2021-05-24 06:31:10|6398.3|6396.3|6397.5|6395.5|6398.3|6396.3|6397.5|6395.5|3
1621837880000|2021-05-24 06:31:20|6397.8|6395.8|6397.3|6395.3|6397.8|6395.8|6397.3|6395.3|0
1621837890000|2021-05-24 06:31:30|6397|6395|6396.8|6394.8|6397.3|6395.3|6396.8|6394.8|1
1621837900000|2021-05-24 06:31:40|6396.5|6394.5|6396.8|6394.8|6396.8|6394.8|6396.3|6394.3|11
1621837910000|2021-05-24 06:31:50|6396.5|6394.5|6396.5|6394.5|6396.5|6394.5|6396.3|6394.3|2
1621837920000|2021-05-24 06:32:00|6396|6394|6396.5|6394.5|6396.5|6394.5|6396|6394|2
1621837930000|2021-05-24 06:32:10|6396.3|6394.3|6396|6394|6396.3|6394.3|6396|6394|2
1621837950000|2021-05-24 06:32:30|6396.3|6394.3|6396|6394|6396.3|6394.3|6396|6394|0
1621837960000|2021-05-24 06:32:40|6396.3|6394.3|6396.3|6394.3|6396.3|6394.3|6396.3|6394.3|0
1621837970000|2021-05-24 06:32:50|6396|6394|6396|6394|6396|6394|6396|6394|0
1621837980000|2021-05-24 06:33:00|6396.3|6394.3|6395.3|6393.3|6396.3|6394.3|6395.3|6393.3|8
1621837990000|2021-05-24 06:33:10|6395|6393|6395|6393|6395|6393|6394.5|6392.5|3
1621838000000|2021-05-24 06:33:20|6395.3|6393.3|6395.5|6393.5|6395.5|6393.5|6395.3|6393.3|0
1621838010000|2021-05-24 06:33:30|6395.3|6393.3|6395|6393|6395.3|6393.3|6395|6393|0
1621838020000|2021-05-24 06:33:40|6395.3|6393.3|6395.3|6393.3|6395.3|6393.3|6395|6393|0
1621838030000|2021-05-24 06:33:50|6395|6393|6395.5|6393.5|6395.5|6393.5|6395|6393|1
1621838040000|2021-05-24 06:34:00|6395.8|6393.8|6396|6394|6396|6394|6395.8|6393.8|2
1621838060000|2021-05-24 06:34:20|6395.8|6393.8|6395|6393|6396|6394|6395|6393|7
1621838070000|2021-05-24 06:34:30|6394.8|6392.8|6394.8|6392.8|6395|6393|6394.8|6392.8|2
1621838080000|2021-05-24 06:34:40|6394.5|6392.5|6395.5|6393.5|6395.5|6393.5|6394.5|6392.5|5
1621838090000|2021-05-24 06:34:50|6395.3|6393.3|6395|6393|6395.3|6393.3|6395|6393|1
1621838100000|2021-05-24 06:35:00|6395.3|6393.3|6395.5|6393.5|6395.5|6393.5|6395.3|6393.3|0
1621838110000|2021-05-24 06:35:10|6395.3|6393.3|6395.3|6393.3|6395.3|6393.3|6395.3|6393.3|1
1621838120000|2021-05-24 06:35:20|6395.5|6393.5|6395.3|6393.3|6395.5|6393.5|6395.3|6393.3|0
1621838130000|2021-05-24 06:35:30|6395.5|6393.5|6394.8|6392.8|6395.5|6393.5|6394.8|6392.8|2
1621838160000|2021-05-24 06:36:00|6395|6393|6394.8|6392.8|6395|6393|6394.8|6392.8|0
1621838190000|2021-05-24 06:36:30|6394.5|6392.5|6394.3|6392.3|6394.5|6392.5|6394.3|6392.3|5
1621838200000|2021-05-24 06:36:40|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|6
1621838240000|2021-05-24 06:37:20|6395|6393|6395|6393|6395|6393|6395|6393|3
1621838250000|2021-05-24 06:37:30|6395.3|6393.3|6395|6393|6395.3|6393.3|6395|6393|0
1621838260000|2021-05-24 06:37:40|6395.3|6393.3|6394.3|6392.3|6395.8|6393.8|6394.3|6392.3|19
1621838270000|2021-05-24 06:37:50|||||||||5
1621838280000|2021-05-24 06:38:00|||||||||4
1621838290000|2021-05-24 06:38:10|6394.5|6392.5|6394.8|6392.8|6394.8|6392.8|6394.5|6392.5|5
1621838300000|2021-05-24 06:38:20|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|6394.3|6392.3|3
1621838310000|2021-05-24 06:38:30|6394.3|6392.3|6394.3|6392.3|6394.5|6392.5|6394.3|6392.3|0
1621838320000|2021-05-24 06:38:40|6394.5|6392.5|6394.5|6392.5|6394.5|6392.5|6394.3|6392.3|2
1621838330000|2021-05-24 06:38:50|6394.3|6392.3|6393.8|6391.8|6394.3|6392.3|6393.8|6391.8|4
1621838340000|2021-05-24 06:39:00|6394|6392|6394|6392|6394|6392|6394|6392|3
1621838380000|2021-05-24 06:39:40|6393.8|6391.8|6393.5|6391.5|6393.8|6391.8|6393.5|6391.5|5
1621838390000|2021-05-24 06:39:50|6393.3|6391.3|6393.5|6391.5|6393.8|6391.8|6393.3|6391.3|6
1621838410000|2021-05-24 06:40:10|6393.8|6391.8|6393.8|6391.8|6393.8|6391.8|6393.8|6391.8|0
1621838430000|2021-05-24 06:40:30|6393.3|6391.3|6392.5|6390.5|6393.3|6391.3|6392.5|6390.5|12
1621838440000|2021-05-24 06:40:40|6392.3|6390.3|6392|6390|6392.3|6390.3|6392|6390|3
1621838450000|2021-05-24 06:40:50|6391.8|6389.8|6392|6390|6392|6390|6391.8|6389.8|1
1621838460000|2021-05-24 06:41:00|6391.8|6389.8|6391.8|6389.8|6391.8|6389.8|6391.8|6389.8|0
1621838470000|2021-05-24 06:41:10|6392|6390|6392|6390|6392|6390|6392|6390|1
1621838480000|2021-05-24 06:41:20|6392.3|6390.3|6392.5|6390.5|6393|6391|6392.3|6390.3|3
1621838490000|2021-05-24 06:41:30|6392.8|6390.8|6393|6391|6393|6391|6392.8|6390.8|1
1621838500000|2021-05-24 06:41:40|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|6393.5|6391.5|5
1621838510000|2021-05-24 06:41:50|6393.3|6391.3|6393.5|6391.5|6393.5|6391.5|6393.3|6391.3|2
1621838530000|2021-05-24 06:42:10|||||||||1
1621838550000|2021-05-24 06:42:30|6393.3|6391.3|6393.5|6391.5|6393.5|6391.5|6393.3|6391.3|1
1621838560000|2021-05-24 06:42:40|6393.8|6391.8|6393.5|6391.5|6393.8|6391.8|6393.5|6391.5|0
1621838570000|2021-05-24 06:42:50|6393.8|6391.8|6393.8|6391.8|6393.8|6391.8|6393.8|6391.8|1
1621838580000|2021-05-24 06:43:00|6394|6392|6395|6393|6395|6393|6394|6392|3
1621838590000|2021-05-24 06:43:10|6395.3|6393.3|6395.3|6393.3|6395.3|6393.3|6395.3|6393.3|0
1621838600000|2021-05-24 06:43:20|6395|6393|6394.8|6392.8|6395|6393|6394.8|6392.8|2
1621838610000|2021-05-24 06:43:30|6394.5|6392.5|6394.3|6392.3|6394.5|6392.5|6394.3|6392.3|3
1621838620000|2021-05-24 06:43:40|6394.5|6392.5|6395|6393|6395|6393|6394.5|6392.5|4
1621838630000|2021-05-24 06:43:50|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|0
1621838640000|2021-05-24 06:44:00|6395|6393|6395|6393|6395|6393|6395|6393|0
1621838650000|2021-05-24 06:44:10|6394.8|6392.8|6394.8|6392.8|6394.8|6392.8|6394.5|6392.5|1
1621838690000|2021-05-24 06:44:50|6395|6393|6395|6393|6395.8|6393.8|6394.8|6392.8|5
1621838700000|2021-05-24 06:45:00|6395.3|6393.3|6395.5|6393.5|6395.5|6393.5|6395.3|6393.3|0
1621838710000|2021-05-24 06:45:10|6395.8|6393.8|6395.5|6393.5|6395.8|6393.8|6394.8|6392.8|8
1621838730000|2021-05-24 06:45:30|6395.8|6393.8|6395.5|6393.5|6395.8|6393.8|6395.5|6393.5|0
1621838750000|2021-05-24 06:45:50|||||||||1
1621838760000|2021-05-24 06:46:00|6395.8|6393.8|6396|6394|6396|6394|6395.8|6393.8|0
1621838770000|2021-05-24 06:46:10|6395.8|6393.8|6395.8|6393.8|6395.8|6393.8|6395.8|6393.8|1
1621838800000|2021-05-24 06:46:40|6395.5|6393.5|6395.5|6393.5|6395.8|6393.8|6395.3|6393.3|8
1621838810000|2021-05-24 06:46:50|6395.8|6393.8|6395.3|6393.3|6395.8|6393.8|6395.3|6393.3|1
1621838820000|2021-05-24 06:47:00|6395|6393|6395|6393|6395|6393|6395|6393|3
1621838830000|2021-05-24 06:47:10|6395.3|6393.3|6395.5|6393.5|6395.5|6393.5|6395.3|6393.3|1
1621838840000|2021-05-24 06:47:20|6395.8|6393.8|6396.5|6394.5|6396.8|6394.8|6395.8|6393.8|9
1621838860000|2021-05-24 06:47:40|6396.8|6394.8|6397|6395|6397.3|6395.3|6396.8|6394.8|2
1621838870000|2021-05-24 06:47:50|||||||||2
1621838880000|2021-05-24 06:48:00|6397.3|6395.3|6397.8|6395.8|6397.8|6395.8|6397.3|6395.3|2
1621838890000|2021-05-24 06:48:10|6397.5|6395.5|6398|6396|6398.3|6396.3|6397.5|6395.5|2
1621838910000|2021-05-24 06:48:30|||||||||1
1621838920000|2021-05-24 06:48:40|||||||||1
1621838930000|2021-05-24 06:48:50|6398.3|6396.3|6398.5|6396.5|6398.8|6396.8|6398.3|6396.3|2
1621838940000|2021-05-24 06:49:00|6398.8|6396.8|6399.3|6397.3|6399.3|6397.3|6398.8|6396.8|3
1621838950000|2021-05-24 06:49:10|6399|6397|6399|6397|6399|6397|6399|6397|1
1621838980000|2021-05-24 06:49:40|||||||||1
1621838990000|2021-05-24 06:49:50|||||||||1
1621839000000|2021-05-24 06:50:00|6398.8|6396.8|6398.5|6396.5|6398.8|6396.8|6398.3|6396.3|4
1621839010000|2021-05-24 06:50:10|6398.3|6396.3|6398|6396|6398.3|6396.3|6398|6396|1
1621839020000|2021-05-24 06:50:20|6397.8|6395.8|6398|6396|6398|6396|6397.8|6395.8|2
1621839030000|2021-05-24 06:50:30|6398.3|6396.3|6399|6397|6399|6397|6398.3|6396.3|3
1621839040000|2021-05-24 06:50:40|6399.3|6397.3|6399.8|6397.8|6399.8|6397.8|6399.3|6397.3|0
1621839050000|2021-05-24 06:50:50|6399.5|6397.5|6399.3|6397.3|6399.5|6397.5|6399.3|6397.3|0
1621839060000|2021-05-24 06:51:00|6399.5|6397.5|6399.8|6397.8|6399.8|6397.8|6399.5|6397.5|1
1621839070000|2021-05-24 06:51:10|6399.5|6397.5|6399.5|6397.5|6399.5|6397.5|6399.5|6397.5|4
1621839080000|2021-05-24 06:51:20|||||||||1
1621839090000|2021-05-24 06:51:30|6399.3|6397.3|6399.5|6397.5|6399.5|6397.5|6399.3|6397.3|1
1621839110000|2021-05-24 06:51:50|6399.8|6397.8|6400|6398|6400|6398|6399.8|6397.8|5
1621839120000|2021-05-24 06:52:00|6399.8|6397.8|6400|6398|6400|6398|6399.8|6397.8|0
1621839130000|2021-05-24 06:52:10|6400.3|6398.3|6401|6399|6401|6399|6400.3|6398.3|15
1621839140000|2021-05-24 06:52:20|6400.8|6398.8|6401|6399|6401|6399|6400.8|6398.8|1
1621839150000|2021-05-24 06:52:30|6401.3|6399.3|6401.3|6399.3|6401.3|6399.3|6401.3|6399.3|3
1621839160000|2021-05-24 06:52:40|||||||||4
1621839170000|2021-05-24 06:52:50|6401.8|6399.8|6401.8|6399.8|6401.8|6399.8|6401.8|6399.8|8
1621839180000|2021-05-24 06:53:00|6401.3|6399.3|6401|6399|6401.3|6399.3|6400.8|6398.8|18
1621839200000|2021-05-24 06:53:20|6400.3|6398.3|6400|6398|6400.3|6398.3|6400|6398|7
1621839220000|2021-05-24 06:53:40|6400.3|6398.3|6400|6398|6400.3|6398.3|6400|6398|0
1621839230000|2021-05-24 06:53:50|6399.8|6397.8|6399.3|6397.3|6400|6398|6399.3|6397.3|2
1621839240000|2021-05-24 06:54:00|||||||||1
1621839250000|2021-05-24 06:54:10|6399|6397|6399|6397|6399|6397|6399|6397|1
1621839260000|2021-05-24 06:54:20|6398.8|6396.8|6398|6396|6399|6397|6398|6396|3
1621839270000|2021-05-24 06:54:30|6398.3|6396.3|6398.3|6396.3|6398.3|6396.3|6398|6396|0
1621839280000|2021-05-24 06:54:40|6398|6396|6398.3|6396.3|6398.3|6396.3|6398|6396|0
1621839290000|2021-05-24 06:54:50|6398.5|6396.5|6398.8|6396.8|6398.8|6396.8|6398.5|6396.5|5
1621839310000|2021-05-24 06:55:10|6398.5|6396.5|6398.5|6396.5|6398.5|6396.5|6398.3|6396.3|4
1621839330000|2021-05-24 06:55:30|6398.8|6396.8|6398.5|6396.5|6398.8|6396.8|6398.5|6396.5|0
1621839340000|2021-05-24 06:55:40|6398.8|6396.8|6398.8|6396.8|6398.8|6396.8|6398.5|6396.5|7
1621839360000|2021-05-24 06:56:00|||||||||1
1621839380000|2021-05-24 06:56:20|||||||||1
1621839390000|2021-05-24 06:56:30|||||||||1
1621839400000|2021-05-24 06:56:40|6398.5|6396.5|6398.3|6396.3|6398.5|6396.5|6398.3|6396.3|7
1621839410000|2021-05-24 06:56:50|6398.8|6396.8|6399|6397|6399.5|6397.5|6398.8|6396.8|23
1621839430000|2021-05-24 06:57:10|6399.3|6397.3|6399.5|6397.5|6399.5|6397.5|6399.3|6397.3|1
1621839440000|2021-05-24 06:57:20|6399.8|6397.8|6399.8|6397.8|6399.8|6397.8|6399.8|6397.8|0
1621839450000|2021-05-24 06:57:30|6400|6398|6400.5|6398.5|6400.5|6398.5|6400|6398|6
1621839460000|2021-05-24 06:57:40|||||||||1
1621839470000|2021-05-24 06:57:50|6400.3|6398.3|6401|6399|6401.3|6399.3|6400.3|6398.3|16
1621839480000|2021-05-24 06:58:00|6400.8|6398.8|6400.3|6398.3|6400.8|6398.8|6399.8|6397.8|27
1621839500000|2021-05-24 06:58:20|||||||||1
1621839510000|2021-05-24 06:58:30|6400.5|6398.5|6400.8|6398.8|6401.3|6399.3|6400.5|6398.5|9
1621839520000|2021-05-24 06:58:40|6401|6399|6402|6400|6402|6400|6401|6399|25
1621839530000|2021-05-24 06:58:50|6400.8|6398.8|6401.5|6399.5|6401.5|6399.5|6400.8|6398.8|31
1621839540000|2021-05-24 06:59:00|6401.3|6399.3|6401.5|6399.5|6401.5|6399.5|6401.3|6399.3|1
1621839550000|2021-05-24 06:59:10|6401.8|6399.8|6400.5|6398.5|6401.8|6399.8|6400.3|6398.3|33
1621839560000|2021-05-24 06:59:20|6400.8|6398.8|6400.3|6398.3|6400.8|6398.8|6400.3|6398.3|6
1621839570000|2021-05-24 06:59:30|6399.5|6397.5|6399.8|6397.8|6399.8|6397.8|6399.5|6397.5|3
1621839580000|2021-05-24 06:59:40|6399.5|6397.5|6399.3|6397.3|6399.5|6397.5|6399.3|6397.3|2
1621839590000|2021-05-24 06:59:50|6399.5|6397.5|6396.5|6394.5|6399.5|6397.5|6396.5|6394.5|18
1621839600000|2021-05-24 07:00:00|6396|6395|6395.5|6394.5|6397.3|6396.3|6395.5|6394.5|156
1621839610000|2021-05-24 07:00:10|6395.3|6394.3|6395.5|6394.5|6395.8|6394.8|6393.8|6392.8|99
1621839620000|2021-05-24 07:00:20|6395.8|6394.8|6397.8|6396.8|6397.8|6396.8|6395.3|6394.3|87
1621839630000|2021-05-24 07:00:30|6398.5|6397.5|6400|6399|6400|6399|6398.5|6397.5|43
1621839640000|2021-05-24 07:00:40|6400.3|6399.3|6399.5|6398.5|6400.8|6399.8|6399.5|6398.5|61
1621839650000|2021-05-24 07:00:50|6399.3|6398.3|6400.5|6399.5|6400.5|6399.5|6398.5|6397.5|55
1621839660000|2021-05-24 07:01:00|6400.3|6399.3|6401.8|6400.8|6401.8|6400.8|6400.3|6399.3|59
1621839670000|2021-05-24 07:01:10|6401.5|6400.5|6402.8|6401.8|6402.8|6401.8|6401.5|6400.5|59
1621839680000|2021-05-24 07:01:20|6402.5|6401.5|6401.5|6400.5|6402.5|6401.5|6400.8|6399.8|97
1621839690000|2021-05-24 07:01:30|6401.8|6400.8|6401.8|6400.8|6402|6401|6401.5|6400.5|52
1621839700000|2021-05-24 07:01:40|6401.3|6400.3|6401.5|6400.5|6401.8|6400.8|6400.8|6399.8|47
1621839710000|2021-05-24 07:01:50|6401.3|6400.3|6400.3|6399.3|6401.8|6400.8|6400.3|6399.3|40
1621839720000|2021-05-24 07:02:00|6400.5|6399.5|6398.8|6397.8|6401|6400|6398.8|6397.8|34
1621839730000|2021-05-24 07:02:10|6398.5|6397.5|6397.5|6396.5|6398.5|6397.5|6397.5|6396.5|26
1621839740000|2021-05-24 07:02:20|6397.3|6396.3|6397.5|6396.5|6397.5|6396.5|6396.8|6395.8|26
1621839750000|2021-05-24 07:02:30|6397.3|6396.3|6396|6395|6397.3|6396.3|6396|6395|21
1621839760000|2021-05-24 07:02:40|6395.8|6394.8|6395.3|6394.3|6395.8|6394.8|6395.3|6394.3|18
1621839770000|2021-05-24 07:02:50|6395.5|6394.5|6396.8|6395.8|6396.8|6395.8|6395.5|6394.5|27
1621839780000|2021-05-24 07:03:00|6397.3|6396.3|6397.3|6396.3|6397.8|6396.8|6397|6396|29
1621839790000|2021-05-24 07:03:10|6397|6396|6395.8|6394.8|6397.3|6396.3|6395.8|6394.8|18
1621839800000|2021-05-24 07:03:20|6395.5|6394.5|6393.3|6392.3|6395.5|6394.5|6393.3|6392.3|35
1621839810000|2021-05-24 07:03:30|6393.8|6392.8|6394|6393|6394.3|6393.3|6393.8|6392.8|39
1621839820000|2021-05-24 07:03:40|6394.3|6393.3|6394|6393|6394.3|6393.3|6394|6393|14
1621839830000|2021-05-24 07:03:50|6394.3|6393.3|6394.8|6393.8|6394.8|6393.8|6394|6393|17
1621839840000|2021-05-24 07:04:00|6395|6394|6395.5|6394.5|6395.8|6394.8|6395|6394|28
1621839850000|2021-05-24 07:04:10|6395.8|6394.8|6396|6395|6396|6395|6395|6394|21
1621839860000|2021-05-24 07:04:20|6396.3|6395.3|6397.3|6396.3|6397.3|6396.3|6396.3|6395.3|23
1621839870000|2021-05-24 07:04:30|6397|6396|6397.8|6396.8|6397.8|6396.8|6397|6396|12
1621839880000|2021-05-24 07:04:40|6397.5|6396.5|6396.3|6395.3|6397.5|6396.5|6395.8|6394.8|35
1621839890000|2021-05-24 07:04:50|6396|6395|6397|6396|6397|6396|6396|6395|17
1621839900000|2021-05-24 07:05:00|6397.3|6396.3|6397.8|6396.8|6398.3|6397.3|6397|6396|53
1621839910000|2021-05-24 07:05:10|6398.3|6397.3|6396.3|6395.3|6398.3|6397.3|6396.3|6395.3|80
1621839920000|2021-05-24 07:05:20|6395.8|6394.8|6395.3|6394.3|6395.8|6394.8|6395|6394|26
1621839930000|2021-05-24 07:05:30|6395.8|6394.8|6395.3|6394.3|6395.8|6394.8|6395.3|6394.3|52
1621839940000|2021-05-24 07:05:40|6395|6394|6395.3|6394.3|6395.3|6394.3|6395|6394|20
1621839950000|2021-05-24 07:05:50|6395.5|6394.5|6395.8|6394.8|6395.8|6394.8|6395.5|6394.5|29
1621839960000|2021-05-24 07:06:00|6396|6395|6396.8|6395.8|6397|6396|6396|6395|32
1621839970000|2021-05-24 07:06:10|6395.8|6394.8|6394|6393|6395.8|6394.8|6393.8|6392.8|47
1621839980000|2021-05-24 07:06:20|6393.8|6392.8|6393.3|6392.3|6393.8|6392.8|6393.3|6392.3|6
1621839990000|2021-05-24 07:06:30|6393|6392|6393.3|6392.3|6393.8|6392.8|6393|6392|23
1621840000000|2021-05-24 07:06:40|6393|6392|6393.8|6392.8|6393.8|6392.8|6391.8|6390.8|50
1621840010000|2021-05-24 07:06:50|6393.5|6392.5|6393.8|6392.8|6394|6393|6393.3|6392.3|20
1621840020000|2021-05-24 07:07:00|6393.5|6392.5|6393.5|6392.5|6393.8|6392.8|6393.3|6392.3|15
1621840030000|2021-05-24 07:07:10|6393.8|6392.8|6393.3|6392.3|6394|6393|6393.3|6392.3|20
1621840040000|2021-05-24 07:07:20|6392.8|6391.8|6393.3|6392.3|6393.3|6392.3|6392.3|6391.3|47
1621840050000|2021-05-24 07:07:30|6393|6392|6394|6393|6394.3|6393.3|6393|6392|26
1621840060000|2021-05-24 07:07:40|6394.3|6393.3|6394|6393|6394.8|6393.8|6394|6393|27
1621840070000|2021-05-24 07:07:50|6394.3|6393.3|6394.3|6393.3|6394.3|6393.3|6393.8|6392.8|12
1621840080000|2021-05-24 07:08:00|6394|6393|6394|6393|6394.3|6393.3|6394|6393|20
1621840090000|2021-05-24 07:08:10|6394.3|6393.3|6393.5|6392.5|6394.3|6393.3|6393.3|6392.3|35
1621840100000|2021-05-24 07:08:20|6393.8|6392.8|6393.8|6392.8|6393.8|6392.8|6393.3|6392.3|14
1621840110000|2021-05-24 07:08:30|6393.5|6392.5|6392.8|6391.8|6393.8|6392.8|6391.8|6390.8|98
1621840120000|2021-05-24 07:08:40|6392.5|6391.5|6393.3|6392.3|6393.8|6392.8|6392.5|6391.5|29
1621840130000|2021-05-24 07:08:50|6393.5|6392.5|6393.3|6392.3|6394.3|6393.3|6393.3|6392.3|18
1621840140000|2021-05-24 07:09:00|6393.5|6392.5|6392.8|6391.8|6394|6393|6392.8|6391.8|36
1621840150000|2021-05-24 07:09:10|6393|6392|6392.8|6391.8|6393.3|6392.3|6392.8|6391.8|6
1621840160000|2021-05-24 07:09:20|6393|6392|6392.8|6391.8|6393.3|6392.3|6392.8|6391.8|8
1621840170000|2021-05-24 07:09:30|||||||||10
1621840180000|2021-05-24 07:09:40|6392.3|6391.3|6391.8|6390.8|6392.3|6391.3|6391.8|6390.8|15
1621840190000|2021-05-24 07:09:50|6392.3|6391.3|6392.8|6391.8|6392.8|6391.8|6392.3|6391.3|13
1621840200000|2021-05-24 07:10:00|6393.5|6392.5|6392.5|6391.5|6394|6393|6392|6391|40
1621840210000|2021-05-24 07:10:10|6392.8|6391.8|6392.8|6391.8|6393|6392|6392.5|6391.5|39
1621840220000|2021-05-24 07:10:20|6393|6392|6392.8|6391.8|6393|6392|6392.8|6391.8|43
1621840230000|2021-05-24 07:10:30|6392.5|6391.5|6392.3|6391.3|6392.8|6391.8|6392.3|6391.3|11
1621840240000|2021-05-24 07:10:40|6392|6391|6390.8|6389.8|6392.3|6391.3|6390.3|6389.3|48
1621840250000|2021-05-24 07:10:50|6390.5|6389.5|6391.3|6390.3|6391.3|6390.3|6390.5|6389.5|14
1621840260000|2021-05-24 07:11:00|6391.8|6390.8|6392.8|6391.8|6392.8|6391.8|6391.8|6390.8|20
1621840270000|2021-05-24 07:11:10|6393|6392|6393.8|6392.8|6393.8|6392.8|6393|6392|6
1621840280000|2021-05-24 07:11:20|6394|6393|6393.8|6392.8|6394.3|6393.3|6393.8|6392.8|24
1621840290000|2021-05-24 07:11:30|6393.5|6392.5|6393.8|6392.8|6393.8|6392.8|6393|6392|8
1621840300000|2021-05-24 07:11:40|6394|6393|6392.3|6391.3|6394|6393|6392.3|6391.3|48
1621840310000|2021-05-24 07:11:50|6392.5|6391.5|6393|6392|6393.3|6392.3|6392.3|6391.3|19
1621840320000|2021-05-24 07:12:00|6392.8|6391.8|6392.3|6391.3|6393.3|6392.3|6392.3|6391.3|12
1621840330000|2021-05-24 07:12:10|6392.5|6391.5|6392.3|6391.3|6392.8|6391.8|6392.3|6391.3|23
1621840340000|2021-05-24 07:12:20|6392|6391|6391.8|6390.8|6392|6391|6391|6390|22
1621840350000|2021-05-24 07:12:30|6391.5|6390.5|6392.3|6391.3|6392.3|6391.3|6391.5|6390.5|7
1621840360000|2021-05-24 07:12:40|6392.5|6391.5|6393|6392|6393.3|6392.3|6392.5|6391.5|17
1621840370000|2021-05-24 07:12:50|6393.3|6392.3|6393.5|6392.5|6393.5|6392.5|6393.3|6392.3|13
1621840380000|2021-05-24 07:13:00|6393.8|6392.8|6393.8|6392.8|6394.5|6393.5|6393.5|6392.5|6
1621840390000|2021-05-24 07:13:10|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|10
1621840400000|2021-05-24 07:13:20|6393.3|6392.3|6393.5|6392.5|6393.5|6392.5|6393|6392|7
1621840410000|2021-05-24 07:13:30|6393.8|6392.8|6393.5|6392.5|6393.8|6392.8|6393.3|6392.3|4
1621840420000|2021-05-24 07:13:40|6393.3|6392.3|6392.8|6391.8|6393.3|6392.3|6392.8|6391.8|9
1621840430000|2021-05-24 07:13:50|6392.5|6391.5|6393|6392|6393.3|6392.3|6392.5|6391.5|21
1621840440000|2021-05-24 07:14:00|6393.3|6392.3|6393.8|6392.8|6394|6393|6393.3|6392.3|16
1621840450000|2021-05-24 07:14:10|6394.3|6393.3|6394.3|6393.3|6394.3|6393.3|6394|6393|2
1621840460000|2021-05-24 07:14:20|6393.8|6392.8|6393.3|6392.3|6394|6393|6392.5|6391.5|32
1621840470000|2021-05-24 07:14:30|6393.5|6392.5|6393.3|6392.3|6393.5|6392.5|6393.3|6392.3|4
1621840480000|2021-05-24 07:14:40|6393.5|6392.5|6393.8|6392.8|6393.8|6392.8|6393.5|6392.5|5
1621840490000|2021-05-24 07:14:50|6394|6393|6394.3|6393.3|6394.8|6393.8|6394|6393|9
1621840500000|2021-05-24 07:15:00|6394.5|6393.5|6395.3|6394.3|6396|6395|6394.5|6393.5|44
1621840510000|2021-05-24 07:15:10|6395.5|6394.5|6396|6395|6396.3|6395.3|6395.5|6394.5|13
1621840520000|2021-05-24 07:15:20|6395.8|6394.8|6394.8|6393.8|6395.8|6394.8|6394.8|6393.8|30
1621840530000|2021-05-24 07:15:30|6394.5|6393.5|6394.3|6393.3|6394.5|6393.5|6393.3|6392.3|11
1621840540000|2021-05-24 07:15:40|6394.8|6393.8|6395.3|6394.3|6395.5|6394.5|6394.8|6393.8|19
1621840550000|2021-05-24 07:15:50|6395.5|6394.5|6395.3|6394.3|6395.8|6394.8|6395.3|6394.3|11
1621840560000|2021-05-24 07:16:00|6395.5|6394.5|6395.8|6394.8|6396|6395|6395.5|6394.5|6
1621840570000|2021-05-24 07:16:10|6396|6395|6396|6395|6396|6395|6396|6395|2
1621840580000|2021-05-24 07:16:20|6396.3|6395.3|6395.8|6394.8|6396.8|6395.8|6395.5|6394.5|23
1621840590000|2021-05-24 07:16:30|6396|6395|6395.5|6394.5|6397|6396|6394.5|6393.5|17
1621840600000|2021-05-24 07:16:40|6395.3|6394.3|6396|6395|6396|6395|6395.3|6394.3|15
1621840610000|2021-05-24 07:16:50|6395.8|6394.8|6395.5|6394.5|6396|6395|6395.3|6394.3|5
1621840620000|2021-05-24 07:17:00|6395.8|6394.8|6395.5|6394.5|6395.8|6394.8|6395.3|6394.3|12
1621840630000|2021-05-24 07:17:10|6395.3|6394.3|6394.5|6393.5|6395.8|6394.8|6394.5|6393.5|6
1621840640000|2021-05-24 07:17:20|6394.8|6393.8|6396|6395|6396|6395|6394.8|6393.8|12
1621840650000|2021-05-24 07:17:30|6395.8|6394.8|6395.8|6394.8|6396.3|6395.3|6395.8|6394.8|7
1621840660000|2021-05-24 07:17:40|6395.5|6394.5|6395|6394|6395.5|6394.5|6395|6394|4
1621840670000|2021-05-24 07:17:50|6394.8|6393.8|6395.3|6394.3|6395.3|6394.3|6394.8|6393.8|6
1621840680000|2021-05-24 07:18:00|6395|6394|6396.3|6395.3|6396.5|6395.5|6395|6394|19
1621840690000|2021-05-24 07:18:10|6396|6395|6396|6395|6396|6395|6395.8|6394.8|11
1621840700000|2021-05-24 07:18:20|6396.3|6395.3|6396.3|6395.3|6396.3|6395.3|6395.3|6394.3|18
1621840710000|2021-05-24 07:18:30|6397|6396|6397.3|6396.3|6397.3|6396.3|6396.8|6395.8|28
1621840720000|2021-05-24 07:18:40|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.3|6396.3|27
1621840730000|2021-05-24 07:18:50|6397.3|6396.3|6398.5|6397.5|6399|6398|6397.3|6396.3|23
1621840740000|2021-05-24 07:19:00|6398.8|6397.8|6399.8|6398.8|6399.8|6398.8|6398.8|6397.8|14
1621840750000|2021-05-24 07:19:10|6399.3|6398.3|6399.3|6398.3|6400.3|6399.3|6399.3|6398.3|31
1621840760000|2021-05-24 07:19:20|6399|6398|6398|6397|6399|6398|6397.8|6396.8|8
1621840770000|2021-05-24 07:19:30|6398.3|6397.3|6398|6397|6398.3|6397.3|6397.8|6396.8|12
1621840780000|2021-05-24 07:19:40|6398.3|6397.3|6397.8|6396.8|6398.3|6397.3|6397.3|6396.3|15
1621840790000|2021-05-24 07:19:50|6397.5|6396.5|6397.3|6396.3|6397.5|6396.5|6397|6396|10
1621840800000|2021-05-24 07:20:00|6397.5|6396.5|6397.8|6396.8|6397.8|6396.8|6397.3|6396.3|6
1621840810000|2021-05-24 07:20:10|6397.5|6396.5|6395.8|6394.8|6397.5|6396.5|6395.8|6394.8|29
1621840820000|2021-05-24 07:20:20|6395.5|6394.5|6395|6394|6395.5|6394.5|6394.3|6393.3|25
1621840830000|2021-05-24 07:20:30|6394.8|6393.8|6395.5|6394.5|6395.5|6394.5|6394.5|6393.5|21
1621840840000|2021-05-24 07:20:40|6395.3|6394.3|6394.5|6393.5|6395.3|6394.3|6394|6393|17
1621840850000|2021-05-24 07:20:50|6394.8|6393.8|6395.8|6394.8|6395.8|6394.8|6394.8|6393.8|4
1621840860000|2021-05-24 07:21:00|6395.3|6394.3|6396|6395|6396|6395|6395.3|6394.3|11
1621840870000|2021-05-24 07:21:10|6396.3|6395.3|6396|6395|6396.5|6395.5|6395.8|6394.8|20
1621840880000|2021-05-24 07:21:20|6396.3|6395.3|6396.3|6395.3|6396.3|6395.3|6395.8|6394.8|5
1621840890000|2021-05-24 07:21:30|6396|6395|6395.8|6394.8|6396|6395|6395.3|6394.3|15
1621840900000|2021-05-24 07:21:40|6395.5|6394.5|6396|6395|6396|6395|6395.3|6394.3|8
1621840910000|2021-05-24 07:21:50|6396.3|6395.3|6396|6395|6396.3|6395.3|6395.8|6394.8|7
1621840920000|2021-05-24 07:22:00|6396.3|6395.3|6396.3|6395.3|6396.3|6395.3|6396|6395|14
1621840930000|2021-05-24 07:22:10|6396|6395|6396|6395|6396.3|6395.3|6396|6395|6
1621840940000|2021-05-24 07:22:20|6396.3|6395.3|6396|6395|6396.3|6395.3|6396|6395|0
1621840950000|2021-05-24 07:22:30|6396.3|6395.3|6396|6395|6396.3|6395.3|6395.8|6394.8|24
1621840960000|2021-05-24 07:22:40|6395.8|6394.8|6394.3|6393.3|6395.8|6394.8|6393.8|6392.8|43
1621840970000|2021-05-24 07:22:50|6394.5|6393.5|6396|6395|6396.3|6395.3|6394.5|6393.5|78
1621840980000|2021-05-24 07:23:00|6395.8|6394.8|6396|6395|6396.3|6395.3|6395.8|6394.8|8
1621840990000|2021-05-24 07:23:10|6396.3|6395.3|6397.8|6396.8|6397.8|6396.8|6396.3|6395.3|15
1621841000000|2021-05-24 07:23:20|6398|6397|6397.8|6396.8|6398.5|6397.5|6397.8|6396.8|5
1621841010000|2021-05-24 07:23:30|6397|6396|6396.8|6395.8|6397.3|6396.3|6396.5|6395.5|26
1621841020000|2021-05-24 07:23:40|6396.5|6395.5|6397|6396|6397.5|6396.5|6396.5|6395.5|9
1621841030000|2021-05-24 07:23:50|6397.3|6396.3|6397.5|6396.5|6397.5|6396.5|6397|6396|5
1621841040000|2021-05-24 07:24:00|6397.8|6396.8|6397.8|6396.8|6398.3|6397.3|6397.5|6396.5|11
1621841050000|2021-05-24 07:24:10|6397.3|6396.3|6396.8|6395.8|6397.3|6396.3|6396.3|6395.3|29
1621841060000|2021-05-24 07:24:20|6396.5|6395.5|6396|6395|6396.8|6395.8|6395.8|6394.8|32
1621841070000|2021-05-24 07:24:30|6396.3|6395.3|6396.8|6395.8|6396.8|6395.8|6396.3|6395.3|22
1621841080000|2021-05-24 07:24:40|6396.5|6395.5|6396.8|6395.8|6396.8|6395.8|6396.5|6395.5|1
1621841090000|2021-05-24 07:24:50|6397|6396|6396.5|6395.5|6397|6396|6396.5|6395.5|13
1621841100000|2021-05-24 07:25:00|6396.8|6395.8|6396.8|6395.8|6396.8|6395.8|6396.5|6395.5|1
1621841110000|2021-05-24 07:25:10|6397|6396|6397.8|6396.8|6397.8|6396.8|6396.8|6395.8|20
1621841120000|2021-05-24 07:25:20|6397.5|6396.5|6397.3|6396.3|6397.8|6396.8|6397.3|6396.3|15
1621841130000|2021-05-24 07:25:30|6397.5|6396.5|6397.5|6396.5|6397.8|6396.8|6397.5|6396.5|3
1621841140000|2021-05-24 07:25:40|6397.3|6396.3|6397.3|6396.3|6398.3|6397.3|6396.8|6395.8|35
1621841150000|2021-05-24 07:25:50|6397|6396|6398.3|6397.3|6398.3|6397.3|6397|6396|10
1621841160000|2021-05-24 07:26:00|6398.5|6397.5|6398.5|6397.5|6398.5|6397.5|6398.3|6397.3|6
1621841170000|2021-05-24 07:26:10|6398.3|6397.3|6398.5|6397.5|6398.8|6397.8|6398.3|6397.3|8
1621841180000|2021-05-24 07:26:20|6398.3|6397.3|6399|6398|6399|6398|6398.3|6397.3|10
1621841190000|2021-05-24 07:26:30|6399.3|6398.3|6398.8|6397.8|6399.3|6398.3|6398.8|6397.8|5
1621841200000|2021-05-24 07:26:40|6399|6398|6401|6400|6401.8|6400.8|6399|6398|40
1621841210000|2021-05-24 07:26:50|6401.3|6400.3|6400.5|6399.5|6401.3|6400.3|6400.5|6399.5|10
1621841220000|2021-05-24 07:27:00|6400.8|6399.8|6399.5|6398.5|6401|6400|6399.5|6398.5|33
1621841230000|2021-05-24 07:27:10|6399.3|6398.3|6400.5|6399.5|6400.5|6399.5|6399|6398|9
1621841240000|2021-05-24 07:27:20|6400.8|6399.8|6400.8|6399.8|6401|6400|6400.8|6399.8|0
1621841250000|2021-05-24 07:27:30|6401.3|6400.3|6402.3|6401.3|6402.3|6401.3|6401.3|6400.3|44
1621841260000|2021-05-24 07:27:40|6402|6401|6402.3|6401.3|6402.3|6401.3|6401.8|6400.8|10
1621841270000|2021-05-24 07:27:50|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|3
1621841280000|2021-05-24 07:28:00|6402.8|6401.8|6402.3|6401.3|6402.8|6401.8|6402.3|6401.3|15
1621841290000|2021-05-24 07:28:10|6401.8|6400.8|6402|6401|6402.8|6401.8|6401.8|6400.8|66
1621841300000|2021-05-24 07:28:20|6401.8|6400.8|6402.5|6401.5|6402.5|6401.5|6401.8|6400.8|23
1621841310000|2021-05-24 07:28:30|6402.8|6401.8|6403|6402|6403.3|6402.3|6402.5|6401.5|13
1621841320000|2021-05-24 07:28:40|6402.8|6401.8|6403.3|6402.3|6403.3|6402.3|6402.8|6401.8|18
1621841330000|2021-05-24 07:28:50|6403.5|6402.5|6403.5|6402.5|6403.8|6402.8|6403|6402|47
1621841340000|2021-05-24 07:29:00|6403.8|6402.8|6403.8|6402.8|6403.8|6402.8|6403.3|6402.3|5
1621841350000|2021-05-24 07:29:10|6403.3|6402.3|6404.3|6403.3|6404.5|6403.5|6403.3|6402.3|15
1621841360000|2021-05-24 07:29:20|6404.5|6403.5|6405|6404|6405|6404|6404.3|6403.3|3
1621841370000|2021-05-24 07:29:30|6405.3|6404.3|6405.5|6404.5|6405.8|6404.8|6405.3|6404.3|16
1621841380000|2021-05-24 07:29:40|6405.8|6404.8|6405.8|6404.8|6405.8|6404.8|6405.5|6404.5|2
1621841390000|2021-05-24 07:29:50|||||||||1
1621841400000|2021-05-24 07:30:00|6405.5|6404.5|6404.5|6403.5|6405.5|6404.5|6404.5|6403.5|29
1621841410000|2021-05-24 07:30:10|6404.3|6403.3|6402.3|6401.3|6404.3|6403.3|6402.3|6401.3|40
1621841420000|2021-05-24 07:30:20|6401.8|6400.8|6400|6399|6401.8|6400.8|6400|6399|39
1621841430000|2021-05-24 07:30:30|6400.3|6399.3|6400.3|6399.3|6400.3|6399.3|6399.8|6398.8|11
1621841440000|2021-05-24 07:30:40|6400.5|6399.5|6400.5|6399.5|6400.8|6399.8|6400.5|6399.5|8
1621841450000|2021-05-24 07:30:50|6400.8|6399.8|6401|6400|6401|6400|6400.8|6399.8|9
1621841460000|2021-05-24 07:31:00|6401.3|6400.3|6402.8|6401.8|6403.3|6402.3|6401|6400|83
1621841470000|2021-05-24 07:31:10|6403|6402|6402.8|6401.8|6403.3|6402.3|6402.5|6401.5|20
1621841480000|2021-05-24 07:31:20|6402.5|6401.5|6403.8|6402.8|6403.8|6402.8|6402.5|6401.5|11
1621841490000|2021-05-24 07:31:30|6403.5|6402.5|6403.8|6402.8|6403.8|6402.8|6403.3|6402.3|6
1621841500000|2021-05-24 07:31:40|6404|6403|6404.3|6403.3|6404.3|6403.3|6404|6403|3
1621841510000|2021-05-24 07:31:50|6403.8|6402.8|6404|6403|6404.3|6403.3|6403.8|6402.8|15
1621841520000|2021-05-24 07:32:00|6404.3|6403.3|6405|6404|6405.3|6404.3|6404|6403|38
1621841530000|2021-05-24 07:32:10|6405.3|6404.3|6406|6405|6406|6405|6405.3|6404.3|37
1621841540000|2021-05-24 07:32:20|6406.3|6405.3|6405.5|6404.5|6406.8|6405.8|6405.5|6404.5|19
1621841550000|2021-05-24 07:32:30|6405.3|6404.3|6404.5|6403.5|6405.3|6404.3|6404.3|6403.3|15
1621841560000|2021-05-24 07:32:40|6404.3|6403.3|6404.3|6403.3|6404.3|6403.3|6403.8|6402.8|15
1621841570000|2021-05-24 07:32:50|6404.8|6403.8|6404.8|6403.8|6404.8|6403.8|6404.8|6403.8|3
1621841580000|2021-05-24 07:33:00|6404.5|6403.5|6404.5|6403.5|6404.8|6403.8|6404.5|6403.5|2
1621841590000|2021-05-24 07:33:10|6404.3|6403.3|6404.3|6403.3|6404.3|6403.3|6404.3|6403.3|1
1621841600000|2021-05-24 07:33:20|6404.5|6403.5|6405|6404|6405|6404|6404.5|6403.5|14
1621841610000|2021-05-24 07:33:30|6405.3|6404.3|6405.8|6404.8|6406.3|6405.3|6405.3|6404.3|13
1621841620000|2021-05-24 07:33:40|6405.5|6404.5|6404.8|6403.8|6405.5|6404.5|6404.8|6403.8|24
1621841630000|2021-05-24 07:33:50|6404.5|6403.5|6405.3|6404.3|6405.5|6404.5|6404|6403|5
1621841640000|2021-05-24 07:34:00|6405.5|6404.5|6406.3|6405.3|6406.3|6405.3|6405.3|6404.3|2
1621841650000|2021-05-24 07:34:10|6405.8|6404.8|6409.3|6408.3|6409.8|6408.8|6405.8|6404.8|107
1621841660000|2021-05-24 07:34:20|6408.8|6407.8|6408.3|6407.3|6409|6408|6408|6407|10
1621841670000|2021-05-24 07:34:30|6408|6407|6408|6407|6408.3|6407.3|6407.8|6406.8|15
1621841680000|2021-05-24 07:34:40|6408.3|6407.3|6407.3|6406.3|6408.8|6407.8|6407.3|6406.3|35
1621841690000|2021-05-24 07:34:50|6407|6406|6406.8|6405.8|6407.3|6406.3|6406.8|6405.8|17
1621841700000|2021-05-24 07:35:00|6407|6406|6406|6405|6407.3|6406.3|6405.8|6404.8|19
1621841710000|2021-05-24 07:35:10|6406.3|6405.3|6405.3|6404.3|6406.3|6405.3|6404.8|6403.8|67
1621841720000|2021-05-24 07:35:20|6405|6404|6404.3|6403.3|6405.3|6404.3|6404.3|6403.3|6
1621841730000|2021-05-24 07:35:30|6404.5|6403.5|6403.8|6402.8|6404.5|6403.5|6403.8|6402.8|11
1621841740000|2021-05-24 07:35:40|6404|6403|6404.3|6403.3|6404.5|6403.5|6404|6403|7
1621841750000|2021-05-24 07:35:50|6404.5|6403.5|6405.3|6404.3|6405.5|6404.5|6404.5|6403.5|9
1621841760000|2021-05-24 07:36:00|6405|6404|6405|6404|6405.3|6404.3|6404.5|6403.5|10
1621841770000|2021-05-24 07:36:10|6404.8|6403.8|6405.5|6404.5|6405.5|6404.5|6404.8|6403.8|5
1621841780000|2021-05-24 07:36:20|6405.8|6404.8|6405|6404|6405.8|6404.8|6405|6404|1
1621841790000|2021-05-24 07:36:30|6405.3|6404.3|6404.3|6403.3|6405.3|6404.3|6404.3|6403.3|4
1621841800000|2021-05-24 07:36:40|6404.5|6403.5|6405.3|6404.3|6405.3|6404.3|6404.5|6403.5|8
1621841810000|2021-05-24 07:36:50|||||||||2
1621841820000|2021-05-24 07:37:00|6405|6404|6405.8|6404.8|6405.8|6404.8|6405|6404|5
1621841830000|2021-05-24 07:37:10|6405.5|6404.5|6405.3|6404.3|6405.5|6404.5|6405|6404|4
1621841840000|2021-05-24 07:37:20|6405.5|6404.5|6405.8|6404.8|6405.8|6404.8|6405.3|6404.3|6
1621841850000|2021-05-24 07:37:30|6405.5|6404.5|6405.8|6404.8|6405.8|6404.8|6405.5|6404.5|2
1621841860000|2021-05-24 07:37:40|6405.5|6404.5|6405|6404|6405.8|6404.8|6405|6404|4
1621841870000|2021-05-24 07:37:50|6404.8|6403.8|6405.8|6404.8|6406.3|6405.3|6404.8|6403.8|9
1621841880000|2021-05-24 07:38:00|6405.5|6404.5|6404.8|6403.8|6405.5|6404.5|6404.5|6403.5|8
1621841890000|2021-05-24 07:38:10|6404.5|6403.5|6404.3|6403.3|6404.5|6403.5|6403.8|6402.8|7
1621841900000|2021-05-24 07:38:20|6404|6403|6404.5|6403.5|6404.5|6403.5|6403.8|6402.8|3
1621841910000|2021-05-24 07:38:30|6404.3|6403.3|6404.3|6403.3|6404.3|6403.3|6404|6403|0
1621841920000|2021-05-24 07:38:40|6404.5|6403.5|6404.3|6403.3|6404.8|6403.8|6404.3|6403.3|4
1621841930000|2021-05-24 07:38:50|6404|6403|6404.3|6403.3|6404.3|6403.3|6403.8|6402.8|4
1621841940000|2021-05-24 07:39:00|6404.5|6403.5|6404.5|6403.5|6404.8|6403.8|6404.3|6403.3|1
1621841950000|2021-05-24 07:39:10|6404.3|6403.3|6405.3|6404.3|6405.3|6404.3|6404.3|6403.3|5
1621841960000|2021-05-24 07:39:20|6405|6404|6404.5|6403.5|6405|6404|6404.5|6403.5|2
1621841970000|2021-05-24 07:39:30|6404.3|6403.3|6404|6403|6404.3|6403.3|6404|6403|5
1621841980000|2021-05-24 07:39:40|6403.8|6402.8|6403.8|6402.8|6403.8|6402.8|6403.8|6402.8|4
1621841990000|2021-05-24 07:39:50|6404|6403|6403.3|6402.3|6404.3|6403.3|6403.3|6402.3|11
1621842000000|2021-05-24 07:40:00|6402.5|6401.5|6403.2|6402.2|6403.2|6402.2|6402|6401|14
1621842010000|2021-05-24 07:40:10|6403.5|6402.5|6403.5|6402.5|6404|6403|6403.2|6402.2|13
1621842020000|2021-05-24 07:40:20|6403.2|6402.2|6403.5|6402.5|6403.5|6402.5|6402.7|6401.7|30
1621842030000|2021-05-24 07:40:30|6403.2|6402.2|6403.5|6402.5|6404|6403|6403.2|6402.2|5
1621842050000|2021-05-24 07:40:50|6403.2|6402.2|6404.5|6403.5|6404.5|6403.5|6403.2|6402.2|10
1621842060000|2021-05-24 07:41:00|6404.7|6403.7|6403.5|6402.5|6405|6404|6403.5|6402.5|12
1621842070000|2021-05-24 07:41:10|6403.7|6402.7|6404|6403|6404|6403|6403.7|6402.7|3
1621842080000|2021-05-24 07:41:20|6404.5|6403.5|6404.7|6403.7|6404.7|6403.7|6404.5|6403.5|7
1621842090000|2021-05-24 07:41:30|6405|6404|6405.5|6404.5|6405.7|6404.7|6405|6404|14
1621842100000|2021-05-24 07:41:40|6406|6405|6406|6405|6406|6405|6406|6405|13
1621842110000|2021-05-24 07:41:50|6405.5|6404.5|6405.5|6404.5|6405.5|6404.5|6405.5|6404.5|3
1621842120000|2021-05-24 07:42:00|6405.2|6404.2|6405|6404|6405.2|6404.2|6405|6404|2
1621842130000|2021-05-24 07:42:10|6404.5|6403.5|6404.5|6403.5|6404.5|6403.5|6404|6403|8
1621842140000|2021-05-24 07:42:20|6404.7|6403.7|6404|6403|6404.7|6403.7|6403.7|6402.7|10
1621842150000|2021-05-24 07:42:30|6404.7|6403.7|6405|6404|6405|6404|6404.7|6403.7|5
1621842170000|2021-05-24 07:42:50|6405.5|6404.5|6405.5|6404.5|6405.5|6404.5|6405.5|6404.5|3
1621842190000|2021-05-24 07:43:10|6405|6404|6404.7|6403.7|6405|6404|6404.7|6403.7|17
1621842200000|2021-05-24 07:43:20|6405|6404|6405|6404|6405|6404|6405|6404|2
1621842210000|2021-05-24 07:43:30|6405.5|6404.5|6405|6404|6405.5|6404.5|6405|6404|13
1621842220000|2021-05-24 07:43:40|6404.7|6403.7|6405|6404|6405|6404|6404.5|6403.5|2
1621842230000|2021-05-24 07:43:50|6405.2|6404.2|6405.2|6404.2|6405.5|6404.5|6405.2|6404.2|8
1621842240000|2021-05-24 07:44:00|6405|6404|6403.2|6402.2|6405.2|6404.2|6403.2|6402.2|23
1621842250000|2021-05-24 07:44:10|6403.5|6402.5|6403.7|6402.7|6403.7|6402.7|6403.2|6402.2|3
1621842260000|2021-05-24 07:44:20|6403.5|6402.5|6403.5|6402.5|6403.5|6402.5|6403|6402|13
1621842270000|2021-05-24 07:44:30|6403.2|6402.2|6403.5|6402.5|6403.5|6402.5|6403.2|6402.2|2
1621842280000|2021-05-24 07:44:40|6404|6403|6404.7|6403.7|6404.7|6403.7|6404|6403|8
1621842290000|2021-05-24 07:44:50|6404.5|6403.5|6404.2|6403.2|6404.5|6403.5|6404.2|6403.2|0
1621842300000|2021-05-24 07:45:00|6404|6403|6403.5|6402.5|6404.2|6403.2|6403.5|6402.5|20
1621842310000|2021-05-24 07:45:10|6403.7|6402.7|6403.5|6402.5|6404|6403|6403.5|6402.5|4
1621842320000|2021-05-24 07:45:20|6403.2|6402.2|6402.5|6401.5|6403.2|6402.2|6402.5|6401.5|18
1621842330000|2021-05-24 07:45:30|6402.7|6401.7|6403|6402|6403.2|6402.2|6402.7|6401.7|12
1621842340000|2021-05-24 07:45:40|6403.2|6402.2|6403.5|6402.5|6403.5|6402.5|6403|6402|6
1621842350000|2021-05-24 07:45:50|6403.2|6402.2|6403.2|6402.2|6403.5|6402.5|6403|6402|4
1621842360000|2021-05-24 07:46:00|6403.5|6402.5|6402|6401|6403.5|6402.5|6402|6401|13
1621842370000|2021-05-24 07:46:10|6402.2|6401.2|6401.7|6400.7|6402.5|6401.5|6401.7|6400.7|8
1621842380000|2021-05-24 07:46:20|6401.5|6400.5|6402|6401|6402|6401|6401.5|6400.5|2
1621842390000|2021-05-24 07:46:30|6401.5|6400.5|6401.7|6400.7|6401.7|6400.7|6401.5|6400.5|9
1621842400000|2021-05-24 07:46:40|6402|6401|6401.7|6400.7|6402|6401|6401.7|6400.7|0
1621842410000|2021-05-24 07:46:50|6402|6401|6401.7|6400.7|6402|6401|6401.5|6400.5|14
1621842420000|2021-05-24 07:47:00|6402|6401|6402|6401|6402|6401|6402|6401|5
1621842430000|2021-05-24 07:47:10|6402.2|6401.2|6402|6401|6402.5|6401.5|6402|6401|20
1621842440000|2021-05-24 07:47:20|6401.7|6400.7|6401.7|6400.7|6401.7|6400.7|6401.5|6400.5|4
1621842450000|2021-05-24 07:47:30|6402|6401|6402.5|6401.5|6402.5|6401.5|6401.7|6400.7|3
1621842460000|2021-05-24 07:47:40|6402.2|6401.2|6402.5|6401.5|6402.5|6401.5|6402.2|6401.2|5
1621842470000|2021-05-24 07:47:50|6402.2|6401.2|6402.5|6401.5|6402.5|6401.5|6402.2|6401.2|3
1621842490000|2021-05-24 07:48:10|6402.2|6401.2|6402.2|6401.2|6402.5|6401.5|6402.2|6401.2|7
1621842500000|2021-05-24 07:48:20|6402.5|6401.5|6402.5|6401.5|6402.7|6401.7|6402.5|6401.5|15
1621842510000|2021-05-24 07:48:30|6402.7|6401.7|6402.7|6401.7|6402.7|6401.7|6402.5|6401.5|8
1621842520000|2021-05-24 07:48:40|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|6402.2|6401.2|7
1621842530000|2021-05-24 07:48:50|6402.2|6401.2|6400.7|6399.7|6402.2|6401.2|6400.5|6399.5|44
1621842540000|2021-05-24 07:49:00|6401|6400|6401.2|6400.2|6401.5|6400.5|6401|6400|6
1621842550000|2021-05-24 07:49:10|6401.5|6400.5|6401.5|6400.5|6401.5|6400.5|6401.5|6400.5|0
1621842560000|2021-05-24 07:49:20|6401.2|6400.2|6400.2|6399.2|6401.2|6400.2|6400.2|6399.2|10
1621842570000|2021-05-24 07:49:30|6400.5|6399.5|6400|6399|6400.5|6399.5|6400|6399|11
1621842580000|2021-05-24 07:49:40|6399.7|6398.7|6400.2|6399.2|6400.2|6399.2|6399.2|6398.2|11
1621842590000|2021-05-24 07:49:50|6400.5|6399.5|6400.5|6399.5|6400.5|6399.5|6400.5|6399.5|0
1621842600000|2021-05-24 07:50:00|6399.7|6398.7|6399.2|6398.2|6400|6399|6399.2|6398.2|3
1621842610000|2021-05-24 07:50:10|6399|6398|6399|6398|6399|6398|6398.7|6397.7|35
1621842620000|2021-05-24 07:50:20|6398.7|6397.7|6398.5|6397.5|6399|6398|6398.5|6397.5|7
1621842630000|2021-05-24 07:50:30|6398.7|6397.7|6398.5|6397.5|6398.7|6397.7|6398.5|6397.5|6
1621842640000|2021-05-24 07:50:40|6398.7|6397.7|6399.5|6398.5|6399.5|6398.5|6398.7|6397.7|7
1621842650000|2021-05-24 07:50:50|6399.2|6398.2|6399.2|6398.2|6399.2|6398.2|6399.2|6398.2|7
1621842660000|2021-05-24 07:51:00|6399|6398|6398.5|6397.5|6399|6398|6398.5|6397.5|3
1621842670000|2021-05-24 07:51:10|6399|6398|6399|6398|6399.2|6398.2|6399|6398|13
1621842680000|2021-05-24 07:51:20|6399.2|6398.2|6399.5|6398.5|6399.5|6398.5|6399.2|6398.2|7
1621842690000|2021-05-24 07:51:30|6399.2|6398.2|6399.2|6398.2|6399.2|6398.2|6399|6398|6
1621842700000|2021-05-24 07:51:40|6399.5|6398.5|6399.7|6398.7|6399.7|6398.7|6399.2|6398.2|11
1621842710000|2021-05-24 07:51:50|6400|6399|6400|6399|6400|6399|6400|6399|0
1621842720000|2021-05-24 07:52:00|||||||||2
1621842730000|2021-05-24 07:52:10|6400.2|6399.2|6400|6399|6400.5|6399.5|6399.5|6398.5|33
1621842740000|2021-05-24 07:52:20|6400.5|6399.5|6400.5|6399.5|6400.5|6399.5|6400.5|6399.5|6
1621842760000|2021-05-24 07:52:40|6401|6400|6400.5|6399.5|6401|6400|6400.5|6399.5|19
1621842770000|2021-05-24 07:52:50|6400.2|6399.2|6399.5|6398.5|6400.2|6399.2|6399.5|6398.5|11
1621842780000|2021-05-24 07:53:00|6400|6399|6400|6399|6400|6399|6400|6399|11
1621842790000|2021-05-24 07:53:10|6399.5|6398.5|6399.5|6398.5|6399.5|6398.5|6399.5|6398.5|3
1621842800000|2021-05-24 07:53:20|6399.2|6398.2|6398.7|6397.7|6399.2|6398.2|6398.5|6397.5|10
1621842810000|2021-05-24 07:53:30|6398.5|6397.5|6399|6398|6399|6398|6398.5|6397.5|3
1621842820000|2021-05-24 07:53:40|6398.7|6397.7|6398.2|6397.2|6398.7|6397.7|6397|6396|26
1621842830000|2021-05-24 07:53:50|6398.5|6397.5|6398.5|6397.5|6398.5|6397.5|6398.5|6397.5|0
1621842840000|2021-05-24 07:54:00|6398.7|6397.7|6398|6397|6398.7|6397.7|6398|6397|30
1621842850000|2021-05-24 07:54:10|6398.2|6397.2|6398.5|6397.5|6398.5|6397.5|6398.2|6397.2|2
1621842860000|2021-05-24 07:54:20|6398.2|6397.2|6398.5|6397.5|6398.5|6397.5|6398.2|6397.2|5
1621842870000|2021-05-24 07:54:30|6398.7|6397.7|6398.7|6397.7|6398.7|6397.7|6398.7|6397.7|6
1621842880000|2021-05-24 07:54:40|6399|6398|6399.5|6398.5|6399.5|6398.5|6399|6398|2
1621842890000|2021-05-24 07:54:50|6399.2|6398.2|6399.5|6398.5|6399.5|6398.5|6399|6398|7
1621842900000|2021-05-24 07:55:00|6399.7|6398.7|6400|6399|6400|6399|6399.7|6398.7|1
1621842910000|2021-05-24 07:55:10|6399.7|6398.7|6399.5|6398.5|6399.7|6398.7|6399.5|6398.5|15
1621842920000|2021-05-24 07:55:20|6400|6399|6400.2|6399.2|6400.2|6399.2|6400|6399|15
1621842930000|2021-05-24 07:55:30|6400.5|6399.5|6401|6400|6401|6400|6400.5|6399.5|5
1621842940000|2021-05-24 07:55:40|6401.2|6400.2|6401|6400|6401.2|6400.2|6401|6400|7
1621842950000|2021-05-24 07:55:50|6401.2|6400.2|6400.7|6399.7|6401.2|6400.2|6400.7|6399.7|2
1621842960000|2021-05-24 07:56:00|6401|6400|6400.5|6399.5|6401|6400|6400.5|6399.5|7
1621842970000|2021-05-24 07:56:10|6400.7|6399.7|6401.2|6400.2|6401.5|6400.5|6400.7|6399.7|8
1621842990000|2021-05-24 07:56:30|6401.5|6400.5|6401.2|6400.2|6401.5|6400.5|6401.2|6400.2|3
1621843000000|2021-05-24 07:56:40|6401|6400|6401.5|6400.5|6401.5|6400.5|6401|6400|1
1621843010000|2021-05-24 07:56:50|6401.2|6400.2|6401.5|6400.5|6401.5|6400.5|6401|6400|9
1621843030000|2021-05-24 07:57:10|6401|6400|6401.5|6400.5|6401.5|6400.5|6401|6400|10
1621843050000|2021-05-24 07:57:30|6402|6401|6403|6402|6403|6402|6402|6401|52
1621843060000|2021-05-24 07:57:40|6403.5|6402.5|6402.5|6401.5|6403.5|6402.5|6402.5|6401.5|29
1621843080000|2021-05-24 07:58:00|6402.2|6401.2|6402|6401|6402.2|6401.2|6402|6401|8
1621843090000|2021-05-24 07:58:10|6401.5|6400.5|6402|6401|6402|6401|6401.5|6400.5|18
1621843100000|2021-05-24 07:58:20|6401.7|6400.7|6402|6401|6402|6401|6401.7|6400.7|0
1621843110000|2021-05-24 07:58:30|6401.7|6400.7|6399.5|6398.5|6401.7|6400.7|6399.5|6398.5|52
1621843120000|2021-05-24 07:58:40|6399.2|6398.2|6399|6398|6399.5|6398.5|6398.7|6397.7|8
1621843130000|2021-05-24 07:58:50|6398.7|6397.7|6399|6398|6399|6398|6398.7|6397.7|0
1621843140000|2021-05-24 07:59:00|6399.2|6398.2|6400|6399|6400|6399|6399.2|6398.2|13
1621843150000|2021-05-24 07:59:10|6399.7|6398.7|6399.7|6398.7|6399.7|6398.7|6399.5|6398.5|5
1621843160000|2021-05-24 07:59:20|6400|6399|6399.7|6398.7|6400|6399|6399.7|6398.7|1
1621843170000|2021-05-24 07:59:30|6399.5|6398.5|6400|6399|6400|6399|6399.5|6398.5|3
1621843180000|2021-05-24 07:59:40|6399.7|6398.7|6400|6399|6400|6399|6399.5|6398.5|9
1621843200000|2021-05-24 08:00:00|6399.5|6398.5|6399|6398|6399.7|6398.7|6399|6398|23
1621843210000|2021-05-24 08:00:10|6399.2|6398.2|6399.2|6398.2|6399.5|6398.5|6399|6398|16
1621843220000|2021-05-24 08:00:20|6399|6398|6398|6397|6399.2|6398.2|6398|6397|15
1621843230000|2021-05-24 08:00:30|6398.2|6397.2|6397.5|6396.5|6398.2|6397.2|6397.2|6396.2|6
1621843240000|2021-05-24 08:00:40|6397.2|6396.2|6397.5|6396.5|6398|6397|6397.2|6396.2|6
1621843250000|2021-05-24 08:00:50|6397.7|6396.7|6398|6397|6398|6397|6397.7|6396.7|7
1621843260000|2021-05-24 08:01:00|6397.7|6396.7|6398|6397|6398|6397|6397.7|6396.7|2
1621843270000|2021-05-24 08:01:10|6397.5|6396.5|6398.5|6397.5|6398.5|6397.5|6397.5|6396.5|10
1621843280000|2021-05-24 08:01:20|6399|6398|6399|6398|6399|6398|6398.7|6397.7|20
1621843290000|2021-05-24 08:01:30|6398.7|6397.7|6399|6398|6399|6398|6398.7|6397.7|4
1621843300000|2021-05-24 08:01:40|||||||||7
1621843320000|2021-05-24 08:02:00|6398.7|6397.7|6398|6397|6398.7|6397.7|6398|6397|14
1621843330000|2021-05-24 08:02:10|6397.7|6396.7|6399|6398|6399|6398|6397.7|6396.7|14
1621843340000|2021-05-24 08:02:20|6398.7|6397.7|6398|6397|6399|6398|6398|6397|3
1621843350000|2021-05-24 08:02:30|6398.2|6397.2|6397.7|6396.7|6398.2|6397.2|6397.7|6396.7|7
1621843360000|2021-05-24 08:02:40|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|2
1621843380000|2021-05-24 08:03:00|6397.2|6396.2|6397.2|6396.2|6397.5|6396.5|6397|6396|21
1621843390000|2021-05-24 08:03:10|6397.5|6396.5|6397.7|6396.7|6398|6397|6397.5|6396.5|4
1621843400000|2021-05-24 08:03:20|6397.5|6396.5|6398|6397|6398|6397|6397.5|6396.5|4
1621843410000|2021-05-24 08:03:30|6397.5|6396.5|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|15
1621843420000|2021-05-24 08:03:40|6397.5|6396.5|6397|6396|6397.5|6396.5|6397|6396|2
1621843430000|2021-05-24 08:03:50|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|6
1621843440000|2021-05-24 08:04:00|6397.7|6396.7|6397.5|6396.5|6398|6397|6397.2|6396.2|17
1621843450000|2021-05-24 08:04:10|6397.2|6396.2|6397|6396|6397.2|6396.2|6397|6396|1
1621843460000|2021-05-24 08:04:20|6397.2|6396.2|6397|6396|6397.2|6396.2|6397|6396|3
1621843470000|2021-05-24 08:04:30|6396.5|6395.5|6396.7|6395.7|6397|6396|6396.5|6395.5|14
1621843480000|2021-05-24 08:04:40|6397|6396|6396.2|6395.2|6397|6396|6396.2|6395.2|8
1621843490000|2021-05-24 08:04:50|6396|6395|6395.5|6394.5|6396|6395|6395.5|6394.5|6
1621843500000|2021-05-24 08:05:00|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395|6394|20
1621843510000|2021-05-24 08:05:10|6395.5|6394.5|6395.5|6394.5|6395.7|6394.7|6395.2|6394.2|29
1621843520000|2021-05-24 08:05:20|6395.7|6394.7|6395.7|6394.7|6396|6395|6395.7|6394.7|2
1621843530000|2021-05-24 08:05:30|6396|6395|6395.5|6394.5|6396|6395|6395.2|6394.2|30
1621843540000|2021-05-24 08:05:40|6395|6394|6396|6395|6396|6395|6395|6394|10
1621843550000|2021-05-24 08:05:50|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|3
1621843560000|2021-05-24 08:06:00|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|8
1621843570000|2021-05-24 08:06:10|||||||||1
1621843580000|2021-05-24 08:06:20|||||||||16
1621843590000|2021-05-24 08:06:30|6395.2|6394.2|6394.7|6393.7|6395.5|6394.5|6394.7|6393.7|12
1621843600000|2021-05-24 08:06:40|6395|6394|6395.5|6394.5|6395.5|6394.5|6395|6394|5
1621843610000|2021-05-24 08:06:50|6395.7|6394.7|6396.5|6395.5|6396.7|6395.7|6395.7|6394.7|22
1621843620000|2021-05-24 08:07:00|6396.7|6395.7|6396.7|6395.7|6397.2|6396.2|6396.7|6395.7|7
1621843630000|2021-05-24 08:07:10|6397|6396|6397.2|6396.2|6397.5|6396.5|6397|6396|13
1621843640000|2021-05-24 08:07:20|6397|6396|6397|6396|6397.2|6396.2|6397|6396|6
1621843650000|2021-05-24 08:07:30|6396.7|6395.7|6396|6395|6396.7|6395.7|6396|6395|9
1621843660000|2021-05-24 08:07:40|6395.7|6394.7|6396.2|6395.2|6396.2|6395.2|6395.5|6394.5|11
1621843670000|2021-05-24 08:07:50|6396|6395|6396.7|6395.7|6396.7|6395.7|6396|6395|0
1621843680000|2021-05-24 08:08:00|6397|6396|6397|6396|6397|6396|6397|6396|10
1621843690000|2021-05-24 08:08:10|||||||||1
1621843700000|2021-05-24 08:08:20|6397.2|6396.2|6397|6396|6397.5|6396.5|6397|6396|7
1621843710000|2021-05-24 08:08:30|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|5
1621843720000|2021-05-24 08:08:40|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397|6396|2
1621843730000|2021-05-24 08:08:50|||||||||2
1621843740000|2021-05-24 08:09:00|6397|6396|6397.2|6396.2|6397.2|6396.2|6397|6396|6
1621843750000|2021-05-24 08:09:10|6397|6396|6398|6397|6398|6397|6397|6396|5
1621843760000|2021-05-24 08:09:20|6398.5|6397.5|6400.2|6399.2|6400.2|6399.2|6398.2|6397.2|22
1621843770000|2021-05-24 08:09:30|6400|6399|6399.5|6398.5|6400.2|6399.2|6399.5|6398.5|6
1621843780000|2021-05-24 08:09:40|6399.7|6398.7|6399.7|6398.7|6400|6399|6399.7|6398.7|6
1621843790000|2021-05-24 08:09:50|6400|6399|6400.7|6399.7|6400.7|6399.7|6400|6399|9
1621843800000|2021-05-24 08:10:00|6400.5|6399.5|6400.7|6399.7|6400.7|6399.7|6400.5|6399.5|3
1621843810000|2021-05-24 08:10:10|6401|6400|6400|6399|6401|6400|6400|6399|9
1621843820000|2021-05-24 08:10:20|6399.7|6398.7|6398.2|6397.2|6399.7|6398.7|6398.2|6397.2|15
1621843830000|2021-05-24 08:10:30|6398|6397|6396.2|6395.2|6398|6397|6396.2|6395.2|11
1621843840000|2021-05-24 08:10:40|6396|6395|6396.5|6395.5|6396.5|6395.5|6396|6395|6
1621843850000|2021-05-24 08:10:50|6397|6396|6396.7|6395.7|6397|6396|6396.2|6395.2|23
1621843860000|2021-05-24 08:11:00|6397|6396|6396.7|6395.7|6397|6396|6396.5|6395.5|15
1621843870000|2021-05-24 08:11:10|6397|6396|6398.5|6397.5|6398.5|6397.5|6397|6396|15
1621843880000|2021-05-24 08:11:20|6398.2|6397.2|6398.2|6397.2|6398.2|6397.2|6398|6397|2
1621843890000|2021-05-24 08:11:30|6398.5|6397.5|6398.5|6397.5|6398.5|6397.5|6398.2|6397.2|0
1621843900000|2021-05-24 08:11:40|||||||||1
1621843910000|2021-05-24 08:11:50|6398.7|6397.7|6399|6398|6399.5|6398.5|6398.7|6397.7|5
1621843920000|2021-05-24 08:12:00|6399.2|6398.2|6399.2|6398.2|6399.5|6398.5|6399.2|6398.2|12
1621843930000|2021-05-24 08:12:10|6399.5|6398.5|6399.2|6398.2|6399.5|6398.5|6399|6398|4
1621843940000|2021-05-24 08:12:20|6399|6398|6399.2|6398.2|6399.5|6398.5|6399|6398|2
1621843950000|2021-05-24 08:12:30|6399|6398|6398.7|6397.7|6399|6398|6398.5|6397.5|9
1621843960000|2021-05-24 08:12:40|6399|6398|6399.5|6398.5|6399.5|6398.5|6399|6398|3
1621843970000|2021-05-24 08:12:50|6399.2|6398.2|6399.5|6398.5|6399.5|6398.5|6399|6398|7
1621843980000|2021-05-24 08:13:00|6399.7|6398.7|6400.2|6399.2|6400.5|6399.5|6399.7|6398.7|6
1621843990000|2021-05-24 08:13:10|6400.5|6399.5|6401|6400|6401.5|6400.5|6400.2|6399.2|14
1621844000000|2021-05-24 08:13:20|6400.7|6399.7|6400.2|6399.2|6400.7|6399.7|6400.2|6399.2|9
1621844010000|2021-05-24 08:13:30|6400.5|6399.5|6400|6399|6400.5|6399.5|6400|6399|1
1621844020000|2021-05-24 08:13:40|6399.7|6398.7|6399.5|6398.5|6399.7|6398.7|6399.5|6398.5|9
1621844030000|2021-05-24 08:13:50|6398.5|6397.5|6398|6397|6398.5|6397.5|6397.7|6396.7|14
1621844040000|2021-05-24 08:14:00|||||||||1
1621844050000|2021-05-24 08:14:10|6397.7|6396.7|6397.2|6396.2|6397.7|6396.7|6397.2|6396.2|7
1621844060000|2021-05-24 08:14:20|6397|6396|6397.2|6396.2|6397.5|6396.5|6397|6396|11
1621844070000|2021-05-24 08:14:30|6397|6396|6397.2|6396.2|6397.5|6396.5|6397|6396|3
1621844080000|2021-05-24 08:14:40|6397.5|6396.5|6398.2|6397.2|6398.5|6397.5|6397.2|6396.2|7
1621844090000|2021-05-24 08:14:50|6398.5|6397.5|6398.5|6397.5|6398.5|6397.5|6398.2|6397.2|0
1621844100000|2021-05-24 08:15:00|6398.2|6397.2|6398.2|6397.2|6398.5|6397.5|6398.2|6397.2|2
1621844110000|2021-05-24 08:15:10|6398.5|6397.5|6397.5|6396.5|6398.5|6397.5|6397.5|6396.5|4
1621844130000|2021-05-24 08:15:30|6397|6396|6396.7|6395.7|6397|6396|6396.7|6395.7|11
1621844140000|2021-05-24 08:15:40|6397|6396|6397|6396|6397.2|6396.2|6396.7|6395.7|19
1621844150000|2021-05-24 08:15:50|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|3
1621844160000|2021-05-24 08:16:00|6396.5|6395.5|6396.2|6395.2|6397|6396|6396.2|6395.2|2
1621844170000|2021-05-24 08:16:10|6396.5|6395.5|6396.7|6395.7|6396.7|6395.7|6396.2|6395.2|21
1621844180000|2021-05-24 08:16:20|6396.5|6395.5|6396|6395|6396.7|6395.7|6396|6395|5
1621844190000|2021-05-24 08:16:30|6395.7|6394.7|6395.5|6394.5|6395.7|6394.7|6395.5|6394.5|7
1621844200000|2021-05-24 08:16:40|6395.2|6394.2|6395.2|6394.2|6395.5|6394.5|6395|6394|8
1621844210000|2021-05-24 08:16:50|6395.5|6394.5|6395.2|6394.2|6395.5|6394.5|6395.2|6394.2|0
1621844220000|2021-05-24 08:17:00|6395|6394|6395.5|6394.5|6395.5|6394.5|6395|6394|8
1621844230000|2021-05-24 08:17:10|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|3
1621844240000|2021-05-24 08:17:20|6395.2|6394.2|6393.2|6392.2|6395.2|6394.2|6393|6392|40
1621844250000|2021-05-24 08:17:30|6393|6392|6393.2|6392.2|6393.2|6392.2|6393|6392|3
1621844260000|2021-05-24 08:17:40|6393|6392|6393.2|6392.2|6393.2|6392.2|6392.7|6391.7|7
1621844270000|2021-05-24 08:17:50|6393|6392|6394|6393|6394|6393|6393|6392|2
1621844290000|2021-05-24 08:18:10|6393.7|6392.7|6393.2|6392.2|6393.7|6392.7|6393.2|6392.2|4
1621844300000|2021-05-24 08:18:20|6393|6392|6392.7|6391.7|6393|6392|6392.7|6391.7|8
1621844320000|2021-05-24 08:18:40|6392.5|6391.5|6391.7|6390.7|6392.5|6391.5|6391.7|6390.7|16
1621844330000|2021-05-24 08:18:50|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|3
1621844340000|2021-05-24 08:19:00|6391|6390|6390.7|6389.7|6391|6390|6390.7|6389.7|9
1621844350000|2021-05-24 08:19:10|6391|6390|6390.7|6389.7|6391.2|6390.2|6390.5|6389.5|26
1621844360000|2021-05-24 08:19:20|6391|6390|6390.5|6389.5|6391|6390|6390.5|6389.5|2
1621844370000|2021-05-24 08:19:30|6391|6390|6391|6390|6391|6390|6390.7|6389.7|2
1621844380000|2021-05-24 08:19:40|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391|6390|13
1621844390000|2021-05-24 08:19:50|6391|6390|6391.2|6390.2|6391.2|6390.2|6391|6390|6
1621844400000|2021-05-24 08:20:00|6391.5|6390.5|6391.5|6390.5|6392|6391|6391.2|6390.2|12
1621844410000|2021-05-24 08:20:10|6391.2|6390.2|6391.2|6390.2|6391.7|6390.7|6391|6390|29
1621844420000|2021-05-24 08:20:20|6391.5|6390.5|6390.7|6389.7|6391.5|6390.5|6390.7|6389.7|5
1621844430000|2021-05-24 08:20:30|6391|6390|6390.2|6389.2|6391|6390|6390.2|6389.2|2
1621844440000|2021-05-24 08:20:40|6390|6389|6389.7|6388.7|6390|6389|6389.7|6388.7|34
1621844450000|2021-05-24 08:20:50|6390|6389|6389.7|6388.7|6390|6389|6389.7|6388.7|7
1621844460000|2021-05-24 08:21:00|6390|6389|6389.5|6388.5|6390|6389|6389.5|6388.5|2
1621844470000|2021-05-24 08:21:10|6389|6388|6388.7|6387.7|6389.2|6388.2|6388.7|6387.7|17
1621844480000|2021-05-24 08:21:20|6389|6388|6388.2|6387.2|6389|6388|6388.2|6387.2|4
1621844490000|2021-05-24 08:21:30|6388.5|6387.5|6388.7|6387.7|6388.7|6387.7|6388.5|6387.5|5
1621844500000|2021-05-24 08:21:40|6388.5|6387.5|6389|6388|6389|6388|6388.5|6387.5|2
1621844510000|2021-05-24 08:21:50|||||||||2
1621844520000|2021-05-24 08:22:00|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|4
1621844540000|2021-05-24 08:22:20|6388.7|6387.7|6389.2|6388.2|6389.2|6388.2|6388.7|6387.7|6
1621844550000|2021-05-24 08:22:30|6389.5|6388.5|6390.2|6389.2|6390.2|6389.2|6389.5|6388.5|8
1621844560000|2021-05-24 08:22:40|6390.5|6389.5|6390|6389|6390.5|6389.5|6390|6389|2
1621844570000|2021-05-24 08:22:50|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|6
1621844580000|2021-05-24 08:23:00|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|10
1621844590000|2021-05-24 08:23:10|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|9
1621844600000|2021-05-24 08:23:20|6389.2|6388.2|6390.5|6389.5|6390.5|6389.5|6389.2|6388.2|14
1621844610000|2021-05-24 08:23:30|6390.7|6389.7|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|10
1621844620000|2021-05-24 08:23:40|6391.5|6390.5|6391|6390|6391.5|6390.5|6391|6390|5
1621844630000|2021-05-24 08:23:50|6391.2|6390.2|6391|6390|6391.2|6390.2|6391|6390|1
1621844640000|2021-05-24 08:24:00|6391.2|6390.2|6392|6391|6392.2|6391.2|6391|6390|28
1621844650000|2021-05-24 08:24:10|6392.2|6391.2|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|6
1621844660000|2021-05-24 08:24:20|6392|6391|6392.2|6391.2|6392.2|6391.2|6392|6391|1
1621844670000|2021-05-24 08:24:30|6392|6391|6392|6391|6392|6391|6391.5|6390.5|15
1621844680000|2021-05-24 08:24:40|6392.2|6391.2|6393|6392|6393|6392|6392.2|6391.2|18
1621844690000|2021-05-24 08:24:50|6392.7|6391.7|6392|6391|6392.7|6391.7|6392|6391|5
1621844700000|2021-05-24 08:25:00|6391.7|6390.7|6392|6391|6392|6391|6391.7|6390.7|2
1621844710000|2021-05-24 08:25:10|6392.2|6391.2|6391.7|6390.7|6392.2|6391.2|6391.7|6390.7|21
1621844720000|2021-05-24 08:25:20|6391.5|6390.5|6390.2|6389.2|6391.5|6390.5|6390.2|6389.2|9
1621844730000|2021-05-24 08:25:30|6390|6389|6390.2|6389.2|6390.2|6389.2|6390|6389|1
1621844740000|2021-05-24 08:25:40|6390.5|6389.5|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|15
1621844750000|2021-05-24 08:25:50|6390.2|6389.2|6391|6390|6391|6390|6390.2|6389.2|5
1621844760000|2021-05-24 08:26:00|6391.2|6390.2|6392.2|6391.2|6392.2|6391.2|6391.2|6390.2|21
1621844770000|2021-05-24 08:26:10|6392.5|6391.5|6393.5|6392.5|6393.5|6392.5|6392.5|6391.5|13
1621844780000|2021-05-24 08:26:20|6393.7|6392.7|6394.2|6393.2|6394.5|6393.5|6393.5|6392.5|20
1621844790000|2021-05-24 08:26:30|6394|6393|6393.5|6392.5|6394.5|6393.5|6393.5|6392.5|5
1621844800000|2021-05-24 08:26:40|6393.2|6392.2|6394.2|6393.2|6394.5|6393.5|6393.2|6392.2|15
1621844820000|2021-05-24 08:27:00|6394.5|6393.5|6393.7|6392.7|6394.5|6393.5|6393.7|6392.7|7
1621844830000|2021-05-24 08:27:10|6393.5|6392.5|6392|6391|6393.5|6392.5|6392|6391|9
1621844840000|2021-05-24 08:27:20|6391.7|6390.7|6392.7|6391.7|6392.7|6391.7|6391.7|6390.7|7
1621844850000|2021-05-24 08:27:30|6393|6392|6393.2|6392.2|6393.2|6392.2|6393|6392|0
1621844860000|2021-05-24 08:27:40|6393|6392|6392.7|6391.7|6393.2|6392.2|6392.7|6391.7|4
1621844870000|2021-05-24 08:27:50|6393|6392|6392|6391|6393|6392|6392|6391|1
1621844880000|2021-05-24 08:28:00|6391.7|6390.7|6391.5|6390.5|6392|6391|6391.5|6390.5|23
1621844890000|2021-05-24 08:28:10|6391.7|6390.7|6392|6391|6392.2|6391.2|6391.7|6390.7|3
1621844900000|2021-05-24 08:28:20|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|4
1621844910000|2021-05-24 08:28:30|6392|6391|6392.2|6391.2|6392.2|6391.2|6392|6391|0
1621844920000|2021-05-24 08:28:40|6392.5|6391.5|6392|6391|6392.5|6391.5|6392|6391|0
1621844930000|2021-05-24 08:28:50|6392.2|6391.2|6392|6391|6392.5|6391.5|6392|6391|1
1621844940000|2021-05-24 08:29:00|6392.2|6391.2|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|8
1621844950000|2021-05-24 08:29:10|6392|6391|6392|6391|6392.2|6391.2|6392|6391|1
1621844960000|2021-05-24 08:29:20|6391.7|6390.7|6391.7|6390.7|6391.7|6390.7|6391.5|6390.5|3
1621844970000|2021-05-24 08:29:30|6392|6391|6392|6391|6392.5|6391.5|6392|6391|8
1621844980000|2021-05-24 08:29:40|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|3
1621844990000|2021-05-24 08:29:50|6392.5|6391.5|6392.7|6391.7|6392.7|6391.7|6392.5|6391.5|4
1621845000000|2021-05-24 08:30:00|6393|6392|6391.7|6390.7|6393|6392|6391.7|6390.7|7
1621845010000|2021-05-24 08:30:10|6391.5|6390.5|6391.2|6390.2|6391.7|6390.7|6391|6390|10
1621845020000|2021-05-24 08:30:20|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|2
1621845030000|2021-05-24 08:30:30|6391.5|6390.5|6390|6389|6391.5|6390.5|6390|6389|23
1621845040000|2021-05-24 08:30:40|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6390|6389|0
1621845050000|2021-05-24 08:30:50|6390|6389|6390.5|6389.5|6390.5|6389.5|6390|6389|0
1621845060000|2021-05-24 08:31:00|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|3
1621845070000|2021-05-24 08:31:10|||||||||6
1621845080000|2021-05-24 08:31:20|6389.7|6388.7|6390|6389|6390|6389|6388.7|6387.7|14
1621845090000|2021-05-24 08:31:30|6389.7|6388.7|6389.7|6388.7|6390|6389|6389.5|6388.5|9
1621845100000|2021-05-24 08:31:40|6390|6389|6389.7|6388.7|6390.2|6389.2|6389.7|6388.7|9
1621845110000|2021-05-24 08:31:50|6390|6389|6390.7|6389.7|6390.7|6389.7|6389.7|6388.7|2
1621845120000|2021-05-24 08:32:00|6390.5|6389.5|6391.5|6390.5|6391.7|6390.7|6390.5|6389.5|1
1621845130000|2021-05-24 08:32:10|6391.7|6390.7|6391|6390|6391.7|6390.7|6390.5|6389.5|17
1621845140000|2021-05-24 08:32:20|6390.7|6389.7|6391|6390|6391.2|6390.2|6390.7|6389.7|2
1621845150000|2021-05-24 08:32:30|6390.7|6389.7|6390.7|6389.7|6391|6390|6390.7|6389.7|3
1621845160000|2021-05-24 08:32:40|6391|6390|6391|6390|6391|6390|6391|6390|0
1621845170000|2021-05-24 08:32:50|6390.7|6389.7|6390.7|6389.7|6391|6390|6390.5|6389.5|6
1621845180000|2021-05-24 08:33:00|6391|6390|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|12
1621845190000|2021-05-24 08:33:10|6391|6390|6391.2|6390.2|6391.5|6390.5|6391|6390|2
1621845200000|2021-05-24 08:33:20|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.2|6390.2|2
1621845210000|2021-05-24 08:33:30|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|3
1621845220000|2021-05-24 08:33:40|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391|6390|0
1621845230000|2021-05-24 08:33:50|6391|6390|6391.2|6390.2|6391.2|6390.2|6391|6390|0
1621845250000|2021-05-24 08:34:10|6391.5|6390.5|6392|6391|6392|6391|6391.5|6390.5|6
1621845260000|2021-05-24 08:34:20|6392.2|6391.2|6392.7|6391.7|6393.5|6392.5|6392.2|6391.2|12
1621845270000|2021-05-24 08:34:30|6393|6392|6392.5|6391.5|6393|6392|6392.5|6391.5|2
1621845280000|2021-05-24 08:34:40|6392.2|6391.2|6392.2|6391.2|6392.5|6391.5|6391.7|6390.7|14
1621845290000|2021-05-24 08:34:50|6392.5|6391.5|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|0
1621845300000|2021-05-24 08:35:00|6392.5|6391.5|6392|6391|6392.5|6391.5|6392|6391|6
1621845310000|2021-05-24 08:35:10|6391.7|6390.7|6389.7|6388.7|6391.7|6390.7|6389.7|6388.7|26
1621845320000|2021-05-24 08:35:20|6389.5|6388.5|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|7
1621845330000|2021-05-24 08:35:30|6389.2|6388.2|6389|6388|6389.2|6388.2|6388.5|6387.5|12
1621845340000|2021-05-24 08:35:40|6388.7|6387.7|6387.5|6386.5|6388.7|6387.7|6387.5|6386.5|37
1621845350000|2021-05-24 08:35:50|6387.7|6386.7|6387.7|6386.7|6388.7|6387.7|6387.7|6386.7|30
1621845360000|2021-05-24 08:36:00|6388|6387|6388|6387|6388|6387|6387.2|6386.2|11
1621845370000|2021-05-24 08:36:10|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6387.5|6386.5|27
1621845380000|2021-05-24 08:36:20|6388|6387|6388.2|6387.2|6388.5|6387.5|6387.7|6386.7|12
1621845390000|2021-05-24 08:36:30|6388.5|6387.5|6388.2|6387.2|6388.5|6387.5|6388.2|6387.2|2
1621845400000|2021-05-24 08:36:40|6388.5|6387.5|6389|6388|6389|6388|6388.5|6387.5|4
1621845420000|2021-05-24 08:37:00|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.5|6387.5|6
1621845430000|2021-05-24 08:37:10|6388.5|6387.5|6389|6388|6389|6388|6388.5|6387.5|0
1621845450000|2021-05-24 08:37:30|6388.5|6387.5|6388|6387|6388.5|6387.5|6388|6387|8
1621845460000|2021-05-24 08:37:40|6388.5|6387.5|6387.7|6386.7|6388.5|6387.5|6387.7|6386.7|8
1621845470000|2021-05-24 08:37:50|6388|6387|6387.2|6386.2|6388|6387|6387|6386|4
1621845480000|2021-05-24 08:38:00|6387.5|6386.5|6388.2|6387.2|6388.2|6387.2|6387.5|6386.5|17
1621845490000|2021-05-24 08:38:10|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|6
1621845500000|2021-05-24 08:38:20|6388.7|6387.7|6389|6388|6389.5|6388.5|6388.7|6387.7|10
1621845510000|2021-05-24 08:38:30|6389.2|6388.2|6388.5|6387.5|6389.5|6388.5|6388.5|6387.5|15
1621845520000|2021-05-24 08:38:40|6388.2|6387.2|6388.7|6387.7|6388.7|6387.7|6388.2|6387.2|5
1621845530000|2021-05-24 08:38:50|6389|6388|6389|6388|6389|6388|6388.7|6387.7|0
1621845540000|2021-05-24 08:39:00|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|6
1621845560000|2021-05-24 08:39:20|6388.7|6387.7|6389.2|6388.2|6389.2|6388.2|6388.7|6387.7|10
1621845570000|2021-05-24 08:39:30|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389|6388|4
1621845580000|2021-05-24 08:39:40|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|2
1621845590000|2021-05-24 08:39:50|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|1
1621845600000|2021-05-24 08:40:00|6390|6389|6390|6389|6390|6389|6389.7|6388.7|0
1621845610000|2021-05-24 08:40:10|6389.7|6388.7|6389.7|6388.7|6390.2|6389.2|6389.5|6388.5|11
1621845620000|2021-05-24 08:40:20|6389.5|6388.5|6389.7|6388.7|6390|6389|6389.5|6388.5|2
1621845630000|2021-05-24 08:40:30|6389.5|6388.5|6390|6389|6390|6389|6389.5|6388.5|1
1621845640000|2021-05-24 08:40:40|6389.7|6388.7|6389.7|6388.7|6390|6389|6389.5|6388.5|18
1621845650000|2021-05-24 08:40:50|6389.5|6388.5|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|0
1621845660000|2021-05-24 08:41:00|6390|6389|6390.5|6389.5|6390.7|6389.7|6390|6389|3
1621845670000|2021-05-24 08:41:10|6390|6389|6390.2|6389.2|6390.2|6389.2|6390|6389|7
1621845680000|2021-05-24 08:41:20|6390.5|6389.5|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|0
1621845690000|2021-05-24 08:41:30|6390|6389|6389.7|6388.7|6390|6389|6389.7|6388.7|9
1621845700000|2021-05-24 08:41:40|6390|6389|6389.7|6388.7|6390|6389|6389.7|6388.7|0
1621845710000|2021-05-24 08:41:50|6389.5|6388.5|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|0
1621845720000|2021-05-24 08:42:00|6389.7|6388.7|6390.7|6389.7|6390.7|6389.7|6389.7|6388.7|5
1621845730000|2021-05-24 08:42:10|6390.5|6389.5|6390.5|6389.5|6391|6390|6390.5|6389.5|6
1621845740000|2021-05-24 08:42:20|6390.7|6389.7|6390.5|6389.5|6391|6390|6390.5|6389.5|5
1621845750000|2021-05-24 08:42:30|||||||||1
1621845760000|2021-05-24 08:42:40|6390.2|6389.2|6390.7|6389.7|6391|6390|6390|6389|21
1621845770000|2021-05-24 08:42:50|6391|6390|6390.7|6389.7|6391|6390|6390.7|6389.7|2
1621845780000|2021-05-24 08:43:00|6390.5|6389.5|6390.7|6389.7|6390.7|6389.7|6390.5|6389.5|6
1621845790000|2021-05-24 08:43:10|6391|6390|6391.2|6390.2|6391.2|6390.2|6391|6390|1
1621845800000|2021-05-24 08:43:20|6391.5|6390.5|6392|6391|6392|6391|6391.5|6390.5|4
1621845810000|2021-05-24 08:43:30|6392.2|6391.2|6392|6391|6392.2|6391.2|6391.5|6390.5|10
1621845820000|2021-05-24 08:43:40|6392.2|6391.2|6392.5|6391.5|6392.5|6391.5|6392.2|6391.2|19
1621845830000|2021-05-24 08:43:50|6392.7|6391.7|6392.7|6391.7|6392.7|6391.7|6392.7|6391.7|2
1621845840000|2021-05-24 08:44:00|6392.5|6391.5|6393|6392|6393.5|6392.5|6392|6391|25
1621845860000|2021-05-24 08:44:20|6392.7|6391.7|6392.5|6391.5|6392.7|6391.7|6392.5|6391.5|13
1621845870000|2021-05-24 08:44:30|6392|6391|6392|6391|6392|6391|6392|6391|2
1621845880000|2021-05-24 08:44:40|6392.2|6391.2|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|9
1621845890000|2021-05-24 08:44:50|6392.5|6391.5|6393|6392|6393|6392|6392.5|6391.5|0
1621845900000|2021-05-24 08:45:00|6392.7|6391.7|6392.5|6391.5|6392.7|6391.7|6392|6391|7
1621845910000|2021-05-24 08:45:10|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|5
1621845920000|2021-05-24 08:45:20|6392|6391|6392.2|6391.2|6392.5|6391.5|6392|6391|4
1621845930000|2021-05-24 08:45:30|6392|6391|6392|6391|6392.2|6391.2|6392|6391|0
1621845940000|2021-05-24 08:45:40|||||||||2
1621845950000|2021-05-24 08:45:50|6392.2|6391.2|6392.7|6391.7|6393|6392|6392.2|6391.2|19
1621845960000|2021-05-24 08:46:00|6393|6392|6393.7|6392.7|6393.7|6392.7|6393|6392|0
1621845970000|2021-05-24 08:46:10|6394|6393|6394|6393|6394.2|6393.2|6394|6393|4
1621845980000|2021-05-24 08:46:20|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|0
1621845990000|2021-05-24 08:46:30|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|2
1621846000000|2021-05-24 08:46:40|6395|6394|6395.2|6394.2|6395.5|6394.5|6395|6394|0
1621846010000|2021-05-24 08:46:50|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|2
1621846030000|2021-05-24 08:47:10|6395.2|6394.2|6394.2|6393.2|6395.2|6394.2|6394.2|6393.2|20
1621846040000|2021-05-24 08:47:20|6394|6393|6394|6393|6394|6393|6394|6393|0
1621846050000|2021-05-24 08:47:30|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|4
1621846060000|2021-05-24 08:47:40|6393.2|6392.2|6393|6392|6393.2|6392.2|6393|6392|2
1621846070000|2021-05-24 08:47:50|6392.7|6391.7|6391.2|6390.2|6392.7|6391.7|6391.2|6390.2|16
1621846080000|2021-05-24 08:48:00|6391|6390|6390.2|6389.2|6391|6390|6390|6389|29
1621846090000|2021-05-24 08:48:10|6390|6389|6389.7|6388.7|6390|6389|6388.7|6387.7|26
1621846100000|2021-05-24 08:48:20|6389.5|6388.5|6389.7|6388.7|6389.7|6388.7|6389|6388|9
1621846110000|2021-05-24 08:48:30|6390|6389|6390.2|6389.2|6390.5|6389.5|6390|6389|6
1621846120000|2021-05-24 08:48:40|6390.5|6389.5|6390.7|6389.7|6391.2|6390.2|6390.5|6389.5|4
1621846130000|2021-05-24 08:48:50|6391|6390|6391|6390|6391|6390|6391|6390|0
1621846140000|2021-05-24 08:49:00|6390.7|6389.7|6390.7|6389.7|6391|6390|6390.7|6389.7|1
1621846150000|2021-05-24 08:49:10|6391|6390|6390.7|6389.7|6391|6390|6390.7|6389.7|1
1621846160000|2021-05-24 08:49:20|6391|6390|6391|6390|6391|6390|6390.5|6389.5|2
1621846170000|2021-05-24 08:49:30|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|3
1621846180000|2021-05-24 08:49:40|6390.7|6389.7|6390.7|6389.7|6390.7|6389.7|6390.7|6389.7|1
1621846190000|2021-05-24 08:49:50|6391|6390|6391|6390|6391.5|6390.5|6390.7|6389.7|2
1621846200000|2021-05-24 08:50:00|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391|6390|2
1621846210000|2021-05-24 08:50:10|6391|6390|6390.2|6389.2|6391|6390|6390.2|6389.2|24
1621846220000|2021-05-24 08:50:20|6390|6389|6390.5|6389.5|6390.5|6389.5|6390|6389|10
1621846230000|2021-05-24 08:50:30|6390.2|6389.2|6389.2|6388.2|6390.2|6389.2|6389.2|6388.2|8
1621846240000|2021-05-24 08:50:40|6389|6388|6389.2|6388.2|6389.2|6388.2|6389|6388|4
1621846250000|2021-05-24 08:50:50|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|0
1621846260000|2021-05-24 08:51:00|6389.2|6388.2|6389.5|6388.5|6389.7|6388.7|6389.2|6388.2|2
1621846270000|2021-05-24 08:51:10|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|0
1621846280000|2021-05-24 08:51:20|6390|6389|6390|6389|6390|6389|6389.7|6388.7|0
1621846290000|2021-05-24 08:51:30|6390.2|6389.2|6390.5|6389.5|6390.5|6389.5|6390.2|6389.2|1
1621846300000|2021-05-24 08:51:40|6390.7|6389.7|6390.7|6389.7|6390.7|6389.7|6390.5|6389.5|13
1621846310000|2021-05-24 08:51:50|||||||||2
1621846320000|2021-05-24 08:52:00|6391|6390|6391.2|6390.2|6391.2|6390.2|6391|6390|3
1621846330000|2021-05-24 08:52:10|6391|6390|6390.2|6389.2|6391|6390|6390|6389|11
1621846350000|2021-05-24 08:52:30|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|0
1621846360000|2021-05-24 08:52:40|||||||||1
1621846370000|2021-05-24 08:52:50|6390.7|6389.7|6391|6390|6391.2|6390.2|6390.7|6389.7|5
1621846380000|2021-05-24 08:53:00|6391.2|6390.2|6391|6390|6391.5|6390.5|6391|6390|2
1621846390000|2021-05-24 08:53:10|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|0
1621846400000|2021-05-24 08:53:20|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|0
1621846410000|2021-05-24 08:53:30|6391.7|6390.7|6391|6390|6391.7|6390.7|6391|6390|4
1621846420000|2021-05-24 08:53:40|6390.7|6389.7|6390.7|6389.7|6390.7|6389.7|6390.7|6389.7|2
1621846430000|2021-05-24 08:53:50|6390.5|6389.5|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|0
1621846440000|2021-05-24 08:54:00|6390.5|6389.5|6389.5|6388.5|6390.5|6389.5|6389.5|6388.5|6
1621846450000|2021-05-24 08:54:10|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|3
1621846460000|2021-05-24 08:54:20|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|0
1621846490000|2021-05-24 08:54:50|6389.7|6388.7|6390.5|6389.5|6390.5|6389.5|6389.7|6388.7|9
1621846500000|2021-05-24 08:55:00|6390.7|6389.7|6390.7|6389.7|6391.2|6390.2|6390.7|6389.7|4
1621846520000|2021-05-24 08:55:20|6391|6390|6390.2|6389.2|6391|6390|6390|6389|11
1621846530000|2021-05-24 08:55:30|6390|6389|6390.2|6389.2|6390.2|6389.2|6390|6389|0
1621846540000|2021-05-24 08:55:40|6390|6389|6389.5|6388.5|6390|6389|6389.5|6388.5|11
1621846550000|2021-05-24 08:55:50|6389.2|6388.2|6389.7|6388.7|6390|6389|6389.2|6388.2|4
1621846560000|2021-05-24 08:56:00|6390|6389|6390.5|6389.5|6390.5|6389.5|6390|6389|2
1621846570000|2021-05-24 08:56:10|6390.7|6389.7|6391.2|6390.2|6391.7|6390.7|6390.7|6389.7|38
1621846580000|2021-05-24 08:56:20|6391|6390|6391|6390|6391.5|6390.5|6391|6390|4
1621846590000|2021-05-24 08:56:30|6391.2|6390.2|6391|6390|6391.2|6390.2|6391|6390|1
1621846600000|2021-05-24 08:56:40|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|1
1621846610000|2021-05-24 08:56:50|6391|6390|6391|6390|6391|6390|6391|6390|1
1621846620000|2021-05-24 08:57:00|6391.2|6390.2|6391.7|6390.7|6391.7|6390.7|6391.2|6390.2|4
1621846630000|2021-05-24 08:57:10|6392|6391|6392.2|6391.2|6392.2|6391.2|6392|6391|1
1621846640000|2021-05-24 08:57:20|6392|6391|6392|6391|6392|6391|6392|6391|0
1621846650000|2021-05-24 08:57:30|6392.2|6391.2|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|8
1621846660000|2021-05-24 08:57:40|6392|6391|6392|6391|6392|6391|6392|6391|0
1621846670000|2021-05-24 08:57:50|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|0
1621846680000|2021-05-24 08:58:00|6392|6391|6391.5|6390.5|6392.2|6391.2|6391.5|6390.5|15
1621846690000|2021-05-24 08:58:10|6391.2|6390.2|6390.7|6389.7|6391.2|6390.2|6390.7|6389.7|7
1621846720000|2021-05-24 08:58:40|6391|6390|6390.7|6389.7|6391|6390|6390.5|6389.5|9
1621846730000|2021-05-24 08:58:50|6390.5|6389.5|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|11
1621846740000|2021-05-24 08:59:00|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|1
1621846750000|2021-05-24 08:59:10|6390|6389|6389.2|6388.2|6390|6389|6389|6388|63
1621846760000|2021-05-24 08:59:20|6389|6388|6389|6388|6389.2|6388.2|6388.7|6387.7|14
1621846770000|2021-05-24 08:59:30|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|9
1621846780000|2021-05-24 08:59:40|6389.2|6388.2|6388.2|6387.2|6389.2|6388.2|6388.2|6387.2|24
1621846790000|2021-05-24 08:59:50|6388|6387|6388.2|6387.2|6388.7|6387.7|6388|6387|10
1621846800000|2021-05-24 09:00:00|6388|6387|6389|6388|6389.2|6388.2|6388|6387|6
1621846810000|2021-05-24 09:00:10|6389.2|6388.2|6388.7|6387.7|6389.2|6388.2|6388.5|6387.5|5
1621846820000|2021-05-24 09:00:20|6388.5|6387.5|6388.2|6387.2|6388.5|6387.5|6388.2|6387.2|3
1621846830000|2021-05-24 09:00:30|6388|6387|6388.5|6387.5|6388.5|6387.5|6388|6387|23
1621846840000|2021-05-24 09:00:40|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6388|6387|8
1621846850000|2021-05-24 09:00:50|6388|6387|6388.2|6387.2|6388.5|6387.5|6388|6387|22
1621846860000|2021-05-24 09:01:00|6388.5|6387.5|6388.7|6387.7|6389|6388|6388.2|6387.2|15
1621846870000|2021-05-24 09:01:10|6389|6388|6389.2|6388.2|6389.2|6388.2|6389|6388|1
1621846880000|2021-05-24 09:01:20|6389.5|6388.5|6390.2|6389.2|6390.7|6389.7|6389.5|6388.5|7
1621846890000|2021-05-24 09:01:30|6390.5|6389.5|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|1
1621846900000|2021-05-24 09:01:40|6390|6389|6389.5|6388.5|6390|6389|6389.5|6388.5|2
1621846910000|2021-05-24 09:01:50|6389.2|6388.2|6389.2|6388.2|6389.5|6388.5|6389|6388|1
1621846920000|2021-05-24 09:02:00|6389.5|6388.5|6389.2|6388.2|6389.5|6388.5|6389.2|6388.2|0
1621846930000|2021-05-24 09:02:10|6389.5|6388.5|6390.5|6389.5|6390.5|6389.5|6389.5|6388.5|23
1621846940000|2021-05-24 09:02:20|6390.2|6389.2|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|1
1621846960000|2021-05-24 09:02:40|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|0
1621846970000|2021-05-24 09:02:50|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|8
1621846980000|2021-05-24 09:03:00|6390.5|6389.5|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|3
1621846990000|2021-05-24 09:03:10|6390.5|6389.5|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|0
1621847000000|2021-05-24 09:03:20|||||||||2
1621847010000|2021-05-24 09:03:30|6390.5|6389.5|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|0
1621847020000|2021-05-24 09:03:40|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|0
1621847030000|2021-05-24 09:03:50|6390.7|6389.7|6390.2|6389.2|6391.2|6390.2|6390.2|6389.2|25
1621847040000|2021-05-24 09:04:00|6390|6389|6389.5|6388.5|6390.2|6389.2|6389.5|6388.5|4
1621847050000|2021-05-24 09:04:10|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|0
1621847060000|2021-05-24 09:04:20|||||||||2
1621847070000|2021-05-24 09:04:30|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6
1621847080000|2021-05-24 09:04:40|6389|6388|6389|6388|6389|6388|6389|6388|1
1621847090000|2021-05-24 09:04:50|6388.7|6387.7|6389.7|6388.7|6389.7|6388.7|6388.2|6387.2|36
1621847100000|2021-05-24 09:05:00|6389.5|6388.5|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|0
1621847110000|2021-05-24 09:05:10|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|20
1621847130000|2021-05-24 09:05:30|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|3
1621847140000|2021-05-24 09:05:40|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|11
1621847150000|2021-05-24 09:05:50|6389.2|6388.2|6388.2|6387.2|6389.2|6388.2|6388.2|6387.2|9
1621847160000|2021-05-24 09:06:00|6388|6387|6389|6388|6389.5|6388.5|6387.5|6386.5|59
1621847170000|2021-05-24 09:06:10|6389.2|6388.2|6390.2|6389.2|6390.5|6389.5|6389.2|6388.2|5
1621847180000|2021-05-24 09:06:20|6390.5|6389.5|6391.5|6390.5|6391.5|6390.5|6390.5|6389.5|13
1621847190000|2021-05-24 09:06:30|6391.7|6390.7|6392.2|6391.2|6392.2|6391.2|6391.5|6390.5|0
1621847200000|2021-05-24 09:06:40|6392.5|6391.5|6393|6392|6393|6392|6392|6391|6
1621847210000|2021-05-24 09:06:50|6393.2|6392.2|6393.2|6392.2|6393.5|6392.5|6393|6392|9
1621847220000|2021-05-24 09:07:00|6393|6392|6393.2|6392.2|6393.2|6392.2|6392.7|6391.7|4
1621847230000|2021-05-24 09:07:10|6393.5|6392.5|6395|6394|6395|6394|6393.5|6392.5|31
1621847240000|2021-05-24 09:07:20|6394.7|6393.7|6394.2|6393.2|6394.7|6393.7|6394|6393|4
1621847250000|2021-05-24 09:07:30|6394|6393|6394.2|6393.2|6394.2|6393.2|6394|6393|2
1621847260000|2021-05-24 09:07:40|6394.5|6393.5|6394.2|6393.2|6394.5|6393.5|6394|6393|1
1621847270000|2021-05-24 09:07:50|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|8
1621847280000|2021-05-24 09:08:00|6395|6394|6394.2|6393.2|6395|6394|6394.2|6393.2|16
1621847290000|2021-05-24 09:08:10|6395|6394|6395.5|6394.5|6395.5|6394.5|6395|6394|27
1621847310000|2021-05-24 09:08:30|6396|6395|6396|6395|6396|6395|6396|6395|6
1621847320000|2021-05-24 09:08:40|6396.2|6395.2|6395.7|6394.7|6396.2|6395.2|6395.5|6394.5|14
1621847330000|2021-05-24 09:08:50|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|0
1621847340000|2021-05-24 09:09:00|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|15
1621847350000|2021-05-24 09:09:10|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|14
1621847360000|2021-05-24 09:09:20|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|6395.5|6394.5|4
1621847370000|2021-05-24 09:09:30|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|1
1621847390000|2021-05-24 09:09:50|6395.7|6394.7|6395.7|6394.7|6396|6395|6395.7|6394.7|6
1621847400000|2021-05-24 09:10:00|6396|6395|6396|6395|6396|6395|6395.5|6394.5|0
1621847410000|2021-05-24 09:10:10|6395.7|6394.7|6395.2|6394.2|6395.7|6394.7|6395|6394|45
1621847420000|2021-05-24 09:10:20|6395|6394|6394.7|6393.7|6395|6394|6394.5|6393.5|81
1621847430000|2021-05-24 09:10:30|6395|6394|6394.7|6393.7|6395|6394|6394.5|6393.5|9
1621847440000|2021-05-24 09:10:40|6395|6394|6394.7|6393.7|6395|6394|6394.7|6393.7|2
1621847450000|2021-05-24 09:10:50|6395|6394|6395|6394|6395.5|6394.5|6395|6394|11
1621847470000|2021-05-24 09:11:10|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|5
1621847480000|2021-05-24 09:11:20|6395.7|6394.7|6396.5|6395.5|6397|6396|6395.7|6394.7|35
1621847490000|2021-05-24 09:11:30|6396.2|6395.2|6396.5|6395.5|6397|6396|6396.2|6395.2|5
1621847500000|2021-05-24 09:11:40|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|0
1621847510000|2021-05-24 09:11:50|6396.7|6395.7|6397|6396|6397|6396|6396.7|6395.7|2
1621847520000|2021-05-24 09:12:00|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|1
1621847530000|2021-05-24 09:12:10|6396.5|6395.5|6397|6396|6397.5|6396.5|6396.5|6395.5|25
1621847540000|2021-05-24 09:12:20|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|3
1621847550000|2021-05-24 09:12:30|6397|6396|6396.2|6395.2|6397|6396|6396.2|6395.2|11
1621847560000|2021-05-24 09:12:40|6396.5|6395.5|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|2
1621847570000|2021-05-24 09:12:50|6396.7|6395.7|6397.2|6396.2|6397.2|6396.2|6396.7|6395.7|13
1621847580000|2021-05-24 09:13:00|6397|6396|6397|6396|6397|6396|6397|6396|0
1621847590000|2021-05-24 09:13:10|6397.2|6396.2|6397.2|6396.2|6397.5|6396.5|6397|6396|5
1621847600000|2021-05-24 09:13:20|6397.5|6396.5|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|0
1621847610000|2021-05-24 09:13:30|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|0
1621847620000|2021-05-24 09:13:40|6397.2|6396.2|6397|6396|6397.2|6396.2|6397|6396|7
1621847630000|2021-05-24 09:13:50|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|2
1621847640000|2021-05-24 09:14:00|6396.2|6395.2|6396.2|6395.2|6396.5|6395.5|6396|6395|3
1621847660000|2021-05-24 09:14:20|6396.5|6395.5|6396.2|6395.2|6396.5|6395.5|6396.2|6395.2|1
1621847670000|2021-05-24 09:14:30|6396|6395|6395.2|6394.2|6396|6395|6395|6394|13
1621847680000|2021-05-24 09:14:40|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|1
1621847690000|2021-05-24 09:14:50|6395.7|6394.7|6396|6395|6396|6395|6395.7|6394.7|3
1621847700000|2021-05-24 09:15:00|||||||||2
1621847710000|2021-05-24 09:15:10|6395.7|6394.7|6395.5|6394.5|6395.7|6394.7|6395.5|6394.5|7
1621847720000|2021-05-24 09:15:20|6395.2|6394.2|6395.5|6394.5|6396|6395|6395.2|6394.2|10
1621847730000|2021-05-24 09:15:30|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|1
1621847740000|2021-05-24 09:15:40|6395|6394|6395.5|6394.5|6395.5|6394.5|6395|6394|4
1621847760000|2021-05-24 09:16:00|6395.7|6394.7|6395.5|6394.5|6396|6395|6395.5|6394.5|58
1621847770000|2021-05-24 09:16:10|6395.7|6394.7|6396|6395|6396|6395|6395.7|6394.7|6
1621847790000|2021-05-24 09:16:30|||||||||1
1621847810000|2021-05-24 09:16:50|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|5
1621847820000|2021-05-24 09:17:00|6396.2|6395.2|6396|6395|6396.2|6395.2|6396|6395|5
1621847840000|2021-05-24 09:17:20|6396.2|6395.2|6396.2|6395.2|6396.5|6395.5|6396.2|6395.2|4
1621847850000|2021-05-24 09:17:30|6396|6395|6398.5|6397.5|6398.5|6397.5|6396|6395|71
1621847860000|2021-05-24 09:17:40|||||||||10
1621847870000|2021-05-24 09:17:50|6398.2|6397.2|6398|6397|6398.2|6397.2|6398|6397|16
1621847880000|2021-05-24 09:18:00|6397.7|6396.7|6397.5|6396.5|6397.7|6396.7|6397.5|6396.5|15
1621847890000|2021-05-24 09:18:10|6397.7|6396.7|6397.7|6396.7|6398|6397|6397.5|6396.5|7
1621847900000|2021-05-24 09:18:20|6397.5|6396.5|6397.5|6396.5|6397.7|6396.7|6397.5|6396.5|2
1621847910000|2021-05-24 09:18:30|||||||||2
1621847930000|2021-05-24 09:18:50|6397.7|6396.7|6397.5|6396.5|6398|6397|6397.5|6396.5|3
1621847940000|2021-05-24 09:19:00|6396.5|6395.5|6396.2|6395.2|6396.5|6395.5|6396.2|6395.2|20
1621847950000|2021-05-24 09:19:10|6396.5|6395.5|6396.5|6395.5|6397|6396|6396.5|6395.5|8
1621847960000|2021-05-24 09:19:20|6396.2|6395.2|6395.7|6394.7|6396.2|6395.2|6395.5|6394.5|11
1621847970000|2021-05-24 09:19:30|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|0
1621847980000|2021-05-24 09:19:40|6395.2|6394.2|6395.5|6394.5|6395.5|6394.5|6395|6394|18
1621847990000|2021-05-24 09:19:50|6395|6394|6395.2|6394.2|6395.2|6394.2|6395|6394|2
1621848000000|2021-05-24 09:20:00|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|0
1621848010000|2021-05-24 09:20:10|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|0
1621848020000|2021-05-24 09:20:20|6395|6394|6395.7|6394.7|6396|6395|6395|6394|50
1621848030000|2021-05-24 09:20:30|6395.5|6394.5|6396.5|6395.5|6396.5|6395.5|6395.5|6394.5|112
1621848040000|2021-05-24 09:20:40|||||||||4
1621848050000|2021-05-24 09:20:50|6396.7|6395.7|6396.7|6395.7|6397|6396|6396.5|6395.5|98
1621848060000|2021-05-24 09:21:00|||||||||5
1621848070000|2021-05-24 09:21:10|6397|6396|6396.5|6395.5|6397|6396|6396.5|6395.5|6
1621848080000|2021-05-24 09:21:20|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|0
1621848090000|2021-05-24 09:21:30|6396.5|6395.5|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|0
1621848110000|2021-05-24 09:21:50|||||||||4
1621848130000|2021-05-24 09:22:10|6396.7|6395.7|6397.5|6396.5|6397.7|6396.7|6396.7|6395.7|43
1621848140000|2021-05-24 09:22:20|6397.7|6396.7|6398.7|6397.7|6398.7|6397.7|6397.7|6396.7|36
1621848150000|2021-05-24 09:22:30|||||||||4
1621848160000|2021-05-24 09:22:40|6399|6398|6399|6398|6399|6398|6398.7|6397.7|0
1621848170000|2021-05-24 09:22:50|6399.2|6398.2|6399.2|6398.2|6399.2|6398.2|6399.2|6398.2|9
1621848180000|2021-05-24 09:23:00|6399|6398|6399|6398|6399|6398|6398.7|6397.7|6
1621848200000|2021-05-24 09:23:20|6398.7|6397.7|6398.7|6397.7|6398.7|6397.7|6398.7|6397.7|2
1621848210000|2021-05-24 09:23:30|6399|6398|6398.7|6397.7|6399|6398|6398.5|6397.5|6
1621848220000|2021-05-24 09:23:40|6399|6398|6398.7|6397.7|6399.5|6398.5|6398.7|6397.7|7
1621848240000|2021-05-24 09:24:00|6399|6398|6398.5|6397.5|6399|6398|6398.5|6397.5|1
1621848250000|2021-05-24 09:24:10|6398.7|6397.7|6398.7|6397.7|6398.7|6397.7|6398.7|6397.7|2
1621848260000|2021-05-24 09:24:20|6399|6398|6398.7|6397.7|6399|6398|6398.7|6397.7|0
1621848280000|2021-05-24 09:24:40|6398.5|6397.5|6398.7|6397.7|6398.7|6397.7|6398.5|6397.5|3
1621848290000|2021-05-24 09:24:50|6398.5|6397.5|6398|6397|6398.5|6397.5|6397|6396|106
1621848300000|2021-05-24 09:25:00|6398.2|6397.2|6398.5|6397.5|6398.5|6397.5|6398|6397|1
1621848310000|2021-05-24 09:25:10|6398.2|6397.2|6397.7|6396.7|6398.2|6397.2|6397.7|6396.7|10
1621848320000|2021-05-24 09:25:20|||||||||2
1621848330000|2021-05-24 09:25:30|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|0
1621848350000|2021-05-24 09:25:50|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397|6396|5
1621848360000|2021-05-24 09:26:00|||||||||2
1621848370000|2021-05-24 09:26:10|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397|6396|1
1621848380000|2021-05-24 09:26:20|6397|6396|6397.2|6396.2|6397.2|6396.2|6397|6396|0
1621848390000|2021-05-24 09:26:30|6397.5|6396.5|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|2
1621848410000|2021-05-24 09:26:50|6397.5|6396.5|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|0
1621848430000|2021-05-24 09:27:10|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|1
1621848440000|2021-05-24 09:27:20|||||||||36
1621848460000|2021-05-24 09:27:40|6397.7|6396.7|6397.2|6396.2|6398|6397|6397.2|6396.2|30
1621848470000|2021-05-24 09:27:50|6397|6396|6397|6396|6397|6396|6397|6396|3
1621848480000|2021-05-24 09:28:00|6397.2|6396.2|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|1
1621848490000|2021-05-24 09:28:10|6397.5|6396.5|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|0
1621848500000|2021-05-24 09:28:20|6397|6396|6397|6396|6397|6396|6397|6396|0
1621848510000|2021-05-24 09:28:30|6396.2|6395.2|6396.5|6395.5|6396.5|6395.5|6396.2|6395.2|53
1621848520000|2021-05-24 09:28:40|6396.2|6395.2|6396.2|6395.2|6396.5|6395.5|6396.2|6395.2|1
1621848530000|2021-05-24 09:28:50|6396|6395|6396|6395|6396|6395|6396|6395|0
1621848540000|2021-05-24 09:29:00|6396.2|6395.2|6395.7|6394.7|6396.5|6395.5|6395|6394|48
1621848560000|2021-05-24 09:29:20|6396|6395|6395.7|6394.7|6396|6395|6395.7|6394.7|3
1621848570000|2021-05-24 09:29:30|6395.5|6394.5|6396|6395|6396|6395|6395.5|6394.5|0
1621848580000|2021-05-24 09:29:40|6395.7|6394.7|6395.7|6394.7|6396|6395|6395.7|6394.7|19
1621848590000|2021-05-24 09:29:50|6396|6395|6395.7|6394.7|6396|6395|6395.7|6394.7|0
1621848600000|2021-05-24 09:30:00|6395.5|6394.5|6396.2|6395.2|6396.5|6395.5|6395.5|6394.5|9
1621848610000|2021-05-24 09:30:10|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.2|6395.2|0
1621848620000|2021-05-24 09:30:20|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|4
1621848630000|2021-05-24 09:30:30|6396.5|6395.5|6396.2|6395.2|6396.5|6395.5|6396|6395|15
1621848640000|2021-05-24 09:30:40|6396.5|6395.5|6396.2|6395.2|6396.5|6395.5|6396.2|6395.2|1
1621848650000|2021-05-24 09:30:50|6396|6395|6396|6395|6396|6395|6396|6395|0
1621848660000|2021-05-24 09:31:00|6395.7|6394.7|6395.7|6394.7|6396|6395|6395.7|6394.7|40
1621848670000|2021-05-24 09:31:10|6396|6395|6395.7|6394.7|6396|6395|6395.7|6394.7|0
1621848680000|2021-05-24 09:31:20|6396|6395|6396|6395|6396|6395|6395.7|6394.7|0
1621848700000|2021-05-24 09:31:40|6396.2|6395.2|6396.5|6395.5|6396.5|6395.5|6396.2|6395.2|25
1621848710000|2021-05-24 09:31:50|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|9
1621848720000|2021-05-24 09:32:00|6396|6395|6395|6394|6396.2|6395.2|6395|6394|111
1621848730000|2021-05-24 09:32:10|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|16
1621848740000|2021-05-24 09:32:20|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|4
1621848750000|2021-05-24 09:32:30|6395|6394|6395.2|6394.2|6395.2|6394.2|6395|6394|5
1621848760000|2021-05-24 09:32:40|6395|6394|6395|6394|6395|6394|6395|6394|0
1621848770000|2021-05-24 09:32:50|||||||||14
1621848780000|2021-05-24 09:33:00|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|12
1621848790000|2021-05-24 09:33:10|||||||||1
1621848800000|2021-05-24 09:33:20|6395|6394|6394.7|6393.7|6395|6394|6394.7|6393.7|0
1621848810000|2021-05-24 09:33:30|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|1
1621848820000|2021-05-24 09:33:40|6394.2|6393.2|6392.7|6391.7|6394.2|6393.2|6392.7|6391.7|3
1621848830000|2021-05-24 09:33:50|6393|6392|6393|6392|6393|6392|6393|6392|2
1621848840000|2021-05-24 09:34:00|6393.5|6392.5|6393.5|6392.5|6393.7|6392.7|6393.2|6392.2|11
1621848850000|2021-05-24 09:34:10|6393.7|6392.7|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|35
1621848860000|2021-05-24 09:34:20|6394|6393|6394|6393|6394|6393|6394|6393|13
1621848870000|2021-05-24 09:34:30|6393.7|6392.7|6393.7|6392.7|6394|6393|6393.7|6392.7|0
1621848880000|2021-05-24 09:34:40|6393.5|6392.5|6393|6392|6393.5|6392.5|6393|6392|12
1621848890000|2021-05-24 09:34:50|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393|6392|0
1621848900000|2021-05-24 09:35:00|6393|6392|6393|6392|6393|6392|6393|6392|0
1621848910000|2021-05-24 09:35:10|6392.7|6391.7|6392.5|6391.5|6393|6392|6392.5|6391.5|17
1621848920000|2021-05-24 09:35:20|6392.7|6391.7|6393.2|6392.2|6393.2|6392.2|6392.7|6391.7|13
1621848930000|2021-05-24 09:35:30|6392.7|6391.7|6393|6392|6393|6392|6392.7|6391.7|29
1621848940000|2021-05-24 09:35:40|6392.7|6391.7|6393|6392|6393|6392|6392.7|6391.7|0
1621848960000|2021-05-24 09:36:00|6393.2|6392.2|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|6
1621848970000|2021-05-24 09:36:10|6393.5|6392.5|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|0
1621848980000|2021-05-24 09:36:20|6393.5|6392.5|6393.7|6392.7|6394|6393|6393.5|6392.5|7
1621848990000|2021-05-24 09:36:30|6394|6393|6394|6393|6394|6393|6394|6393|0
1621849000000|2021-05-24 09:36:40|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|6394|6393|4
1621849010000|2021-05-24 09:36:50|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|3
1621849020000|2021-05-24 09:37:00|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|6394|6393|2
1621849030000|2021-05-24 09:37:10|6394|6393|6394.2|6393.2|6394.2|6393.2|6394|6393|0
1621849050000|2021-05-24 09:37:30|6394|6393|6393.5|6392.5|6394|6393|6393.5|6392.5|8
1621849060000|2021-05-24 09:37:40|||||||||1
1621849070000|2021-05-24 09:37:50|6393|6392|6393|6392|6393|6392|6393|6392|6
1621849080000|2021-05-24 09:38:00|6393.2|6392.2|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|2
1621849090000|2021-05-24 09:38:10|6393.5|6392.5|6393.5|6392.5|6394|6393|6393.5|6392.5|12
1621849100000|2021-05-24 09:38:20|6393.7|6392.7|6394|6393|6394|6393|6393.7|6392.7|1
1621849120000|2021-05-24 09:38:40|6394.2|6393.2|6394|6393|6394.2|6393.2|6394|6393|7
1621849130000|2021-05-24 09:38:50|6394.2|6393.2|6393.5|6392.5|6394.2|6393.2|6393.5|6392.5|3
1621849140000|2021-05-24 09:39:00|6393.7|6392.7|6393.2|6392.2|6393.7|6392.7|6393|6392|9
1621849150000|2021-05-24 09:39:10|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.2|6392.2|0
1621849160000|2021-05-24 09:39:20|6393.2|6392.2|6393.2|6392.2|6393.5|6392.5|6393|6392|0
1621849170000|2021-05-24 09:39:30|6393|6392|6392.7|6391.7|6393|6392|6392.7|6391.7|5
1621849190000|2021-05-24 09:39:50|6393|6392|6393|6392|6393|6392|6393|6392|1
1621849200000|2021-05-24 09:40:00|6393.2|6392.2|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|13
1621849210000|2021-05-24 09:40:10|6393|6392|6393.5|6392.5|6393.5|6392.5|6393|6392|4
1621849220000|2021-05-24 09:40:20|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393|6392|3
1621849230000|2021-05-24 09:40:30|6393|6392|6392.5|6391.5|6393|6392|6392.5|6391.5|3
1621849240000|2021-05-24 09:40:40|||||||||6
1621849250000|2021-05-24 09:40:50|6392.2|6391.2|6392.2|6391.2|6392.5|6391.5|6392|6391|2
1621849260000|2021-05-24 09:41:00|6392.5|6391.5|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|0
1621849270000|2021-05-24 09:41:10|6392.5|6391.5|6392.5|6391.5|6392.5|6391.5|6392.2|6391.2|0
1621849280000|2021-05-24 09:41:20|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|0
1621849290000|2021-05-24 09:41:30|6392|6391|6391.7|6390.7|6392|6391|6391.7|6390.7|6
1621849300000|2021-05-24 09:41:40|6391.5|6390.5|6391.7|6390.7|6392|6391|6391.5|6390.5|2
1621849310000|2021-05-24 09:41:50|||||||||1
1621849320000|2021-05-24 09:42:00|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|1
1621849330000|2021-05-24 09:42:10|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|2
1621849340000|2021-05-24 09:42:20|6391.5|6390.5|6392|6391|6392|6391|6391.5|6390.5|9
1621849350000|2021-05-24 09:42:30|||||||||12
1621849360000|2021-05-24 09:42:40|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|8
1621849370000|2021-05-24 09:42:50|6392.5|6391.5|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|0
1621849380000|2021-05-24 09:43:00|6392|6391|6393.7|6392.7|6393.7|6392.7|6392|6391|18
1621849390000|2021-05-24 09:43:10|6393.5|6392.5|6393.7|6392.7|6393.7|6392.7|6393.5|6392.5|0
1621849400000|2021-05-24 09:43:20|6394|6393|6393.5|6392.5|6394|6393|6393.5|6392.5|2
1621849420000|2021-05-24 09:43:40|6393.2|6392.2|6393.5|6392.5|6393.5|6392.5|6393.2|6392.2|10
1621849430000|2021-05-24 09:43:50|6393.7|6392.7|6393.5|6392.5|6393.7|6392.7|6393.5|6392.5|33
1621849440000|2021-05-24 09:44:00|6393.2|6392.2|6392.5|6391.5|6393.2|6392.2|6392.5|6391.5|7
1621849450000|2021-05-24 09:44:10|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|13
1621849470000|2021-05-24 09:44:30|||||||||2
1621849490000|2021-05-24 09:44:50|6392|6391|6391.5|6390.5|6392|6391|6391.5|6390.5|3
1621849500000|2021-05-24 09:45:00|6391.7|6390.7|6393.2|6392.2|6393.5|6392.5|6391.7|6390.7|25
1621849510000|2021-05-24 09:45:10|6393.5|6392.5|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|3
1621849520000|2021-05-24 09:45:20|6393|6392|6393.5|6392.5|6393.5|6392.5|6393|6392|1
1621849530000|2021-05-24 09:45:30|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|1
1621849540000|2021-05-24 09:45:40|6393.5|6392.5|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|0
1621849550000|2021-05-24 09:45:50|6393.5|6392.5|6393.2|6392.2|6393.5|6392.5|6393|6392|0
1621849560000|2021-05-24 09:46:00|6393.5|6392.5|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|1
1621849570000|2021-05-24 09:46:10|6393.5|6392.5|6394.2|6393.2|6394.5|6393.5|6393.5|6392.5|25
1621849580000|2021-05-24 09:46:20|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|2
1621849590000|2021-05-24 09:46:30|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|0
1621849600000|2021-05-24 09:46:40|6395|6394|6395|6394|6395|6394|6395|6394|0
1621849610000|2021-05-24 09:46:50|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|2
1621849620000|2021-05-24 09:47:00|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|6394.2|6393.2|13
1621849630000|2021-05-24 09:47:10|||||||||3
1621849640000|2021-05-24 09:47:20|6395|6394|6395|6394|6395|6394|6395|6394|6
1621849650000|2021-05-24 09:47:30|6394.7|6393.7|6394|6393|6394.7|6393.7|6394|6393|4
1621849670000|2021-05-24 09:47:50|6394.2|6393.2|6394|6393|6394.2|6393.2|6394|6393|9
1621849690000|2021-05-24 09:48:10|6394.2|6393.2|6394.5|6393.5|6394.5|6393.5|6394.2|6393.2|3
1621849700000|2021-05-24 09:48:20|6394.7|6393.7|6394.5|6393.5|6395|6394|6394.5|6393.5|8
1621849710000|2021-05-24 09:48:30|||||||||1
1621849720000|2021-05-24 09:48:40|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|4
1621849730000|2021-05-24 09:48:50|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|1
1621849740000|2021-05-24 09:49:00|6394.5|6393.5|6394.2|6393.2|6394.7|6393.7|6394.2|6393.2|1
1621849750000|2021-05-24 09:49:10|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|6394.2|6393.2|0
1621849760000|2021-05-24 09:49:20|6394.7|6393.7|6395|6394|6395|6394|6394.7|6393.7|1
1621849770000|2021-05-24 09:49:30|6395.2|6394.2|6395.2|6394.2|6395.5|6394.5|6395.2|6394.2|8
1621849780000|2021-05-24 09:49:40|6395.5|6394.5|6395.2|6394.2|6395.5|6394.5|6395.2|6394.2|0
1621849790000|2021-05-24 09:49:50|6395|6394|6395|6394|6395.2|6394.2|6395|6394|1
1621849800000|2021-05-24 09:50:00|6394.2|6393.2|6394|6393|6394.2|6393.2|6394|6393|11
1621849810000|2021-05-24 09:50:10|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.5|6392.5|17
1621849830000|2021-05-24 09:50:30|6394|6393|6393.7|6392.7|6394|6393|6393.7|6392.7|0
1621849840000|2021-05-24 09:50:40|6394|6393|6394|6393|6394|6393|6394|6393|1
1621849850000|2021-05-24 09:50:50|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|6394|6393|4
1621849860000|2021-05-24 09:51:00|6394|6393|6394.5|6393.5|6394.5|6393.5|6394|6393|8
1621849870000|2021-05-24 09:51:10|6394.2|6393.2|6394.7|6393.7|6395|6394|6394.2|6393.2|11
1621849880000|2021-05-24 09:51:20|6394.5|6393.5|6394.2|6393.2|6394.5|6393.5|6394.2|6393.2|0
1621849890000|2021-05-24 09:51:30|6394.5|6393.5|6394.2|6393.2|6394.5|6393.5|6394.2|6393.2|0
1621849900000|2021-05-24 09:51:40|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|5
1621849910000|2021-05-24 09:51:50|6394.5|6393.5|6394.2|6393.2|6394.5|6393.5|6394.2|6393.2|4
1621849920000|2021-05-24 09:52:00|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|0
1621849930000|2021-05-24 09:52:10|6394.2|6393.2|6394|6393|6394.2|6393.2|6394|6393|4
1621849940000|2021-05-24 09:52:20|6394.2|6393.2|6394.5|6393.5|6394.5|6393.5|6394.2|6393.2|5
1621849950000|2021-05-24 09:52:30|6394.2|6393.2|6394.2|6393.2|6394.5|6393.5|6394|6393|3
1621849960000|2021-05-24 09:52:40|6394|6393|6394.2|6393.2|6394.2|6393.2|6394|6393|2
1621849970000|2021-05-24 09:52:50|6394|6393|6394|6393|6394|6393|6394|6393|0
1621849980000|2021-05-24 09:53:00|6393.7|6392.7|6394|6393|6394|6393|6393.5|6392.5|21
1621849990000|2021-05-24 09:53:10|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|5
1621850000000|2021-05-24 09:53:20|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|0
1621850010000|2021-05-24 09:53:30|6393.7|6392.7|6393.7|6392.7|6394|6393|6393.7|6392.7|4
1621850020000|2021-05-24 09:53:40|6394|6393|6394|6393|6394|6393|6394|6393|0
1621850040000|2021-05-24 09:54:00|6394.2|6393.2|6394.5|6393.5|6395.2|6394.2|6394.2|6393.2|11
1621850050000|2021-05-24 09:54:10|6394.7|6393.7|6395|6394|6395|6394|6394.7|6393.7|1
1621850070000|2021-05-24 09:54:30|6395.2|6394.2|6395|6394|6395.5|6394.5|6395|6394|6
1621850080000|2021-05-24 09:54:40|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|1
1621850090000|2021-05-24 09:54:50|6395.5|6394.5|6395|6394|6395.5|6394.5|6395|6394|0
1621850100000|2021-05-24 09:55:00|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|16
1621850110000|2021-05-24 09:55:10|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395|6394|3
1621850120000|2021-05-24 09:55:20|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|0
1621850130000|2021-05-24 09:55:30|6396|6395|6396|6395|6396|6395|6396|6395|6
1621850140000|2021-05-24 09:55:40|6395.7|6394.7|6396|6395|6396|6395|6395.7|6394.7|1
1621850160000|2021-05-24 09:56:00|6396.2|6395.2|6396.5|6395.5|6397|6396|6396.2|6395.2|35
1621850170000|2021-05-24 09:56:10|6396.7|6395.7|6397|6396|6397|6396|6396.7|6395.7|1
1621850190000|2021-05-24 09:56:30|6397.2|6396.2|6397|6396|6397.2|6396.2|6397|6396|3
1621850200000|2021-05-24 09:56:40|||||||||3
1621850210000|2021-05-24 09:56:50|6397.2|6396.2|6397|6396|6397.5|6396.5|6397|6396|8
1621850220000|2021-05-24 09:57:00|6396.7|6395.7|6397|6396|6397|6396|6396.7|6395.7|5
1621850240000|2021-05-24 09:57:20|||||||||3
1621850250000|2021-05-24 09:57:30|6397.2|6396.2|6397|6396|6397.2|6396.2|6397|6396|3
1621850260000|2021-05-24 09:57:40|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|4
1621850270000|2021-05-24 09:57:50|6397.5|6396.5|6397|6396|6397.5|6396.5|6397|6396|4
1621850280000|2021-05-24 09:58:00|||||||||4
1621850290000|2021-05-24 09:58:10|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.2|6395.2|23
1621850300000|2021-05-24 09:58:20|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|1
1621850310000|2021-05-24 09:58:30|6396|6395|6396.5|6395.5|6396.5|6395.5|6396|6395|3
1621850320000|2021-05-24 09:58:40|6396.7|6395.7|6397|6396|6397|6396|6396.7|6395.7|4
1621850330000|2021-05-24 09:58:50|||||||||2
1621850340000|2021-05-24 09:59:00|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|2
1621850350000|2021-05-24 09:59:10|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397|6396|6
1621850360000|2021-05-24 09:59:20|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|0
1621850370000|2021-05-24 09:59:30|6398|6397|6397.5|6396.5|6398|6397|6397.5|6396.5|18
1621850380000|2021-05-24 09:59:40|6397.7|6396.7|6398|6397|6398.2|6397.2|6397.7|6396.7|14
1621850400000|2021-05-24 10:00:00|6397.7|6396.7|6398|6397|6398|6397|6397.5|6396.5|8
1621850410000|2021-05-24 10:00:10|6397.7|6396.7|6397.2|6396.2|6398|6397|6397|6396|14
1621850420000|2021-05-24 10:00:20|6397|6396|6396.7|6395.7|6397|6396|6396.5|6395.5|9
1621850430000|2021-05-24 10:00:30|6396.5|6395.5|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|0
1621850450000|2021-05-24 10:00:50|6397|6396|6397.2|6396.2|6397.2|6396.2|6397|6396|4
1621850460000|2021-05-24 10:01:00|6397|6396|6397.2|6396.2|6397.2|6396.2|6397|6396|0
1621850470000|2021-05-24 10:01:10|6397|6396|6397.2|6396.2|6397.2|6396.2|6397|6396|1
1621850480000|2021-05-24 10:01:20|6397|6396|6397.2|6396.2|6397.2|6396.2|6397|6396|6
1621850490000|2021-05-24 10:01:30|6397.5|6396.5|6398|6397|6398|6397|6397.2|6396.2|0
1621850500000|2021-05-24 10:01:40|6398.2|6397.2|6398.2|6397.2|6398.2|6397.2|6397.7|6396.7|9
1621850510000|2021-05-24 10:01:50|6398|6397|6398|6397|6398|6397|6398|6397|1
1621850520000|2021-05-24 10:02:00|6397.7|6396.7|6397.7|6396.7|6398|6397|6397.7|6396.7|4
1621850530000|2021-05-24 10:02:10|6398|6397|6397.5|6396.5|6398|6397|6397.5|6396.5|0
1621850540000|2021-05-24 10:02:20|||||||||2
1621850570000|2021-05-24 10:02:50|||||||||1
1621850580000|2021-05-24 10:03:00|6397.2|6396.2|6397|6396|6397.2|6396.2|6397|6396|9
1621850590000|2021-05-24 10:03:10|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|2
1621850600000|2021-05-24 10:03:20|6397.2|6396.2|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|1
1621850610000|2021-05-24 10:03:30|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|0
1621850630000|2021-05-24 10:03:50|6397.7|6396.7|6398|6397|6398|6397|6397.7|6396.7|2
1621850640000|2021-05-24 10:04:00|6397.7|6396.7|6397.7|6396.7|6397.7|6396.7|6397.7|6396.7|4
1621850650000|2021-05-24 10:04:10|6397.5|6396.5|6398.5|6397.5|6398.5|6397.5|6397.5|6396.5|14
1621850660000|2021-05-24 10:04:20|||||||||3
1621850670000|2021-05-24 10:04:30|6398.7|6397.7|6398.5|6397.5|6398.7|6397.7|6398.5|6397.5|1
1621850680000|2021-05-24 10:04:40|6398.7|6397.7|6398.5|6397.5|6398.7|6397.7|6398.5|6397.5|8
1621850690000|2021-05-24 10:04:50|||||||||1
1621850700000|2021-05-24 10:05:00|6398.2|6397.2|6397.5|6396.5|6398.2|6397.2|6397.5|6396.5|14
1621850710000|2021-05-24 10:05:10|6397|6396|6397.2|6396.2|6397.5|6396.5|6397|6396|23
1621850720000|2021-05-24 10:05:20|6397.5|6396.5|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|2
1621850730000|2021-05-24 10:05:30|6397|6396|6397|6396|6397|6396|6397|6396|0
1621850740000|2021-05-24 10:05:40|||||||||6
1621850750000|2021-05-24 10:05:50|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|5
1621850760000|2021-05-24 10:06:00|6397.7|6396.7|6398|6397|6398|6397|6397.7|6396.7|6
1621850770000|2021-05-24 10:06:10|6398.2|6397.2|6398|6397|6398.2|6397.2|6398|6397|5
1621850790000|2021-05-24 10:06:30|6397.7|6396.7|6397.5|6396.5|6397.7|6396.7|6397.5|6396.5|4
1621850810000|2021-05-24 10:06:50|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6
1621850820000|2021-05-24 10:07:00|6397|6396|6397|6396|6397|6396|6396.7|6395.7|28
1621850830000|2021-05-24 10:07:10|6397.2|6396.2|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|5
1621850840000|2021-05-24 10:07:20|6397|6396|6397|6396|6397|6396|6397|6396|0
1621850850000|2021-05-24 10:07:30|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|5
1621850870000|2021-05-24 10:07:50|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|1
1621850890000|2021-05-24 10:08:10|6397|6396|6397|6396|6397|6396|6397|6396|0
1621850910000|2021-05-24 10:08:30|||||||||1
1621850940000|2021-05-24 10:09:00|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|6
1621850950000|2021-05-24 10:09:10|6397.2|6396.2|6397|6396|6397.2|6396.2|6397|6396|2
1621850960000|2021-05-24 10:09:20|6396.7|6395.7|6397|6396|6397.2|6396.2|6396.7|6395.7|8
1621850970000|2021-05-24 10:09:30|6397.2|6396.2|6397|6396|6397.2|6396.2|6397|6396|0
1621850980000|2021-05-24 10:09:40|6396.7|6395.7|6396.7|6395.7|6397|6396|6396.7|6395.7|0
1621850990000|2021-05-24 10:09:50|6397|6396|6396.5|6395.5|6397|6396|6396.5|6395.5|2
1621851000000|2021-05-24 10:10:00|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|5
1621851010000|2021-05-24 10:10:10|||||||||15
1621851020000|2021-05-24 10:10:20|||||||||1
1621851030000|2021-05-24 10:10:30|6396.7|6395.7|6397|6396|6397.5|6396.5|6396.7|6395.7|33
1621851040000|2021-05-24 10:10:40|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|5
1621851050000|2021-05-24 10:10:50|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|0
1621851060000|2021-05-24 10:11:00|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|3
1621851070000|2021-05-24 10:11:10|6397.5|6396.5|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|0
1621851080000|2021-05-24 10:11:20|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|0
1621851090000|2021-05-24 10:11:30|6398|6397|6397.7|6396.7|6398|6397|6397.7|6396.7|9
1621851100000|2021-05-24 10:11:40|6397.5|6396.5|6397.5|6396.5|6397.7|6396.7|6397.5|6396.5|1
1621851110000|2021-05-24 10:11:50|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|2
1621851120000|2021-05-24 10:12:00|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|0
1621851130000|2021-05-24 10:12:10|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|0
1621851140000|2021-05-24 10:12:20|6397|6396|6396.5|6395.5|6397|6396|6396.5|6395.5|19
1621851170000|2021-05-24 10:12:50|||||||||2
1621851180000|2021-05-24 10:13:00|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|5
1621851190000|2021-05-24 10:13:10|6397|6396|6397|6396|6397|6396|6397|6396|0
1621851200000|2021-05-24 10:13:20|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|3
1621851210000|2021-05-24 10:13:30|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|0
1621851220000|2021-05-24 10:13:40|||||||||1
1621851230000|2021-05-24 10:13:50|||||||||4
1621851260000|2021-05-24 10:14:20|6397|6396|6396.5|6395.5|6397|6396|6396.5|6395.5|6
1621851290000|2021-05-24 10:14:50|6396|6395|6395.5|6394.5|6396|6395|6395.5|6394.5|43
1621851300000|2021-05-24 10:15:00|6395.7|6394.7|6396|6395|6396|6395|6395.7|6394.7|7
1621851310000|2021-05-24 10:15:10|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|6395.5|6394.5|16
1621851320000|2021-05-24 10:15:20|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|0
1621851340000|2021-05-24 10:15:40|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|1
1621851350000|2021-05-24 10:15:50|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6
1621851360000|2021-05-24 10:16:00|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|1
1621851370000|2021-05-24 10:16:10|6395.2|6394.2|6395.2|6394.2|6395.5|6394.5|6395.2|6394.2|4
1621851380000|2021-05-24 10:16:20|6395|6394|6394.7|6393.7|6395|6394|6394.7|6393.7|7
1621851390000|2021-05-24 10:16:30|6395|6394|6394.7|6393.7|6395|6394|6394.7|6393.7|0
1621851400000|2021-05-24 10:16:40|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|2
1621851410000|2021-05-24 10:16:50|6394.5|6393.5|6394.5|6393.5|6394.7|6393.7|6394.5|6393.5|1
1621851420000|2021-05-24 10:17:00|||||||||1
1621851430000|2021-05-24 10:17:10|6394.2|6393.2|6394.5|6393.5|6394.5|6393.5|6394.2|6393.2|15
1621851440000|2021-05-24 10:17:20|||||||||5
1621851450000|2021-05-24 10:17:30|||||||||1
1621851460000|2021-05-24 10:17:40|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|1
1621851470000|2021-05-24 10:17:50|6395|6394|6394.5|6393.5|6395|6394|6394.5|6393.5|5
1621851480000|2021-05-24 10:18:00|6394.2|6393.2|6394|6393|6394.2|6393.2|6394|6393|0
1621851490000|2021-05-24 10:18:10|6394.2|6393.2|6394.5|6393.5|6394.5|6393.5|6394.2|6393.2|8
1621851520000|2021-05-24 10:18:40|6395|6394|6395|6394|6395|6394|6395|6394|10
1621851540000|2021-05-24 10:19:00|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|5
1621851560000|2021-05-24 10:19:20|6395|6394|6394.7|6393.7|6395|6394|6394.7|6393.7|0
1621851570000|2021-05-24 10:19:30|6395|6394|6395|6394|6395|6394|6395|6394|0
1621851590000|2021-05-24 10:19:50|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|18
1621851610000|2021-05-24 10:20:10|6395.7|6394.7|6396|6395|6396|6395|6395.7|6394.7|1
1621851620000|2021-05-24 10:20:20|6395.5|6394.5|6395.7|6394.7|6395.7|6394.7|6395.5|6394.5|10
1621851630000|2021-05-24 10:20:30|6396|6395|6395.7|6394.7|6396|6395|6395.5|6394.5|2
1621851640000|2021-05-24 10:20:40|6396|6395|6395.7|6394.7|6396|6395|6395.7|6394.7|1
1621851650000|2021-05-24 10:20:50|6395.5|6394.5|6395.5|6394.5|6395.7|6394.7|6395.5|6394.5|0
1621851660000|2021-05-24 10:21:00|6395.7|6394.7|6395.5|6394.5|6395.7|6394.7|6395.5|6394.5|1
1621851680000|2021-05-24 10:21:20|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|0
1621851700000|2021-05-24 10:21:40|6396|6395|6395.5|6394.5|6396|6395|6395.5|6394.5|0
1621851710000|2021-05-24 10:21:50|6395|6394|6395.5|6394.5|6395.5|6394.5|6395|6394|17
1621851720000|2021-05-24 10:22:00|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|4
1621851730000|2021-05-24 10:22:10|6396|6395|6396|6395|6396|6395|6396|6395|0
1621851760000|2021-05-24 10:22:40|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|23
1621851770000|2021-05-24 10:22:50|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|23
1621851780000|2021-05-24 10:23:00|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|1
1621851790000|2021-05-24 10:23:10|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|1
1621851800000|2021-05-24 10:23:20|6397|6396|6396.7|6395.7|6397|6396|6396.5|6395.5|12
1621851810000|2021-05-24 10:23:30|6396.5|6395.5|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|2
1621851820000|2021-05-24 10:23:40|6396.5|6395.5|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|0
1621851840000|2021-05-24 10:24:00|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|0
1621851860000|2021-05-24 10:24:20|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|16
1621851870000|2021-05-24 10:24:30|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|0
1621851880000|2021-05-24 10:24:40|6396.2|6395.2|6396.5|6395.5|6396.5|6395.5|6396.2|6395.2|0
1621851890000|2021-05-24 10:24:50|6396.2|6395.2|6396.5|6395.5|6396.5|6395.5|6396.2|6395.2|0
1621851900000|2021-05-24 10:25:00|6396.7|6395.7|6396.7|6395.7|6397|6396|6396.7|6395.7|3
1621851910000|2021-05-24 10:25:10|6397|6396|6396.7|6395.7|6397|6396|6396.7|6395.7|0
1621851920000|2021-05-24 10:25:20|6397|6396|6397|6396|6397|6396|6397|6396|2
1621851930000|2021-05-24 10:25:30|6396.7|6395.7|6397|6396|6397|6396|6396.7|6395.7|1
1621851940000|2021-05-24 10:25:40|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|1
1621851990000|2021-05-24 10:26:30|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|4
1621852000000|2021-05-24 10:26:40|6397|6396|6397|6396|6397|6396|6396.7|6395.7|0
1621852010000|2021-05-24 10:26:50|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|3
1621852020000|2021-05-24 10:27:00|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|0
1621852030000|2021-05-24 10:27:10|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|2
1621852040000|2021-05-24 10:27:20|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|1
1621852050000|2021-05-24 10:27:30|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|1
1621852060000|2021-05-24 10:27:40|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|0
1621852070000|2021-05-24 10:27:50|6396.5|6395.5|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|0
1621852080000|2021-05-24 10:28:00|6396.5|6395.5|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|0
1621852090000|2021-05-24 10:28:10|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|0
1621852100000|2021-05-24 10:28:20|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|0
1621852130000|2021-05-24 10:28:50|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|7
1621852150000|2021-05-24 10:29:10|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|0
1621852170000|2021-05-24 10:29:30|6396.7|6395.7|6397|6396|6397|6396|6396.7|6395.7|3
1621852180000|2021-05-24 10:29:40|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|5
1621852190000|2021-05-24 10:29:50|6397|6396|6397|6396|6397|6396|6397|6396|0
1621852200000|2021-05-24 10:30:00|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|0
1621852210000|2021-05-24 10:30:10|6396.7|6395.7|6396.7|6395.7|6397|6396|6396.7|6395.7|5
1621852220000|2021-05-24 10:30:20|6397|6396|6397|6396|6397|6396|6396.7|6395.7|2
1621852230000|2021-05-24 10:30:30|6396.7|6395.7|6397|6396|6397|6396|6396.5|6395.5|2
1621852240000|2021-05-24 10:30:40|6396.7|6395.7|6396.7|6395.7|6397|6396|6396.5|6395.5|1
1621852250000|2021-05-24 10:30:50|6397|6396|6396.7|6395.7|6397|6396|6396.7|6395.7|1
1621852280000|2021-05-24 10:31:20|6397|6396|6396.7|6395.7|6397|6396|6396.7|6395.7|0
1621852290000|2021-05-24 10:31:30|6396.5|6395.5|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|1
1621852300000|2021-05-24 10:31:40|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|0
1621852310000|2021-05-24 10:31:50|6396|6395|6395.5|6394.5|6396|6395|6395.5|6394.5|17
1621852320000|2021-05-24 10:32:00|6395.2|6394.2|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|0
1621852330000|2021-05-24 10:32:10|6395.7|6394.7|6396|6395|6396|6395|6395.7|6394.7|2
1621852360000|2021-05-24 10:32:40|||||||||2
1621852380000|2021-05-24 10:33:00|6395.7|6394.7|6395.5|6394.5|6395.7|6394.7|6395.5|6394.5|1
1621852390000|2021-05-24 10:33:10|6395.7|6394.7|6395.7|6394.7|6396|6395|6395.7|6394.7|9
1621852400000|2021-05-24 10:33:20|6396|6395|6395.7|6394.7|6396|6395|6395.7|6394.7|0
1621852420000|2021-05-24 10:33:40|6396|6395|6394.7|6393.7|6396|6395|6394.7|6393.7|17
1621852430000|2021-05-24 10:33:50|6395|6394|6395|6394|6395|6394|6395|6394|0
1621852450000|2021-05-24 10:34:10|6395.2|6394.2|6396|6395|6396|6395|6395.2|6394.2|18
1621852470000|2021-05-24 10:34:30|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|20
1621852480000|2021-05-24 10:34:40|6396|6395|6396.2|6395.2|6396.2|6395.2|6396|6395|1
1621852500000|2021-05-24 10:35:00|6396|6395|6396|6395|6396|6395|6396|6395|0
1621852510000|2021-05-24 10:35:10|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|10
1621852520000|2021-05-24 10:35:20|6395.2|6394.2|6395.2|6394.2|6395.5|6394.5|6395.2|6394.2|5
1621852530000|2021-05-24 10:35:30|6395|6394|6395.2|6394.2|6395.5|6394.5|6395|6394|3
1621852540000|2021-05-24 10:35:40|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|0
1621852570000|2021-05-24 10:36:10|6395.2|6394.2|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|0
1621852580000|2021-05-24 10:36:20|6395.2|6394.2|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|0
1621852590000|2021-05-24 10:36:30|6395.2|6394.2|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|0
1621852610000|2021-05-24 10:36:50|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|3
1621852620000|2021-05-24 10:37:00|6394.7|6393.7|6394.7|6393.7|6395|6394|6394.5|6393.5|3
1621852630000|2021-05-24 10:37:10|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|1
1621852660000|2021-05-24 10:37:40|6395|6394|6395|6394|6395|6394|6395|6394|0
1621852670000|2021-05-24 10:37:50|||||||||1
1621852680000|2021-05-24 10:38:00|6395.2|6394.2|6395|6394|6395.5|6394.5|6395|6394|8
1621852700000|2021-05-24 10:38:20|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|3
1621852720000|2021-05-24 10:38:40|6395|6394|6394.7|6393.7|6395|6394|6394.7|6393.7|4
1621852730000|2021-05-24 10:38:50|6395|6394|6395|6394|6395|6394|6395|6394|0
1621852740000|2021-05-24 10:39:00|6394.7|6393.7|6395|6394|6395|6394|6394.5|6393.5|5
1621852750000|2021-05-24 10:39:10|6395.2|6394.2|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|2
1621852810000|2021-05-24 10:40:10|6395.7|6394.7|6396.2|6395.2|6396.5|6395.5|6395.7|6394.7|24
1621852820000|2021-05-24 10:40:20|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396|6395|5
1621852830000|2021-05-24 10:40:30|6396.7|6395.7|6396.7|6395.7|6397|6396|6396.7|6395.7|9
1621852850000|2021-05-24 10:40:50|6397|6396|6396.7|6395.7|6397|6396|6396.7|6395.7|4
1621852860000|2021-05-24 10:41:00|6397|6396|6396.5|6395.5|6397|6396|6396.5|6395.5|0
1621852880000|2021-05-24 10:41:20|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|0
1621852890000|2021-05-24 10:41:30|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|0
1621852900000|2021-05-24 10:41:40|6396.7|6395.7|6396.7|6395.7|6397|6396|6396.7|6395.7|1
1621852910000|2021-05-24 10:41:50|6397|6396|6396.5|6395.5|6397|6396|6396.5|6395.5|1
1621852920000|2021-05-24 10:42:00|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|0
1621852940000|2021-05-24 10:42:20|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|0
1621852960000|2021-05-24 10:42:40|6396|6395|6396.2|6395.2|6396.2|6395.2|6396|6395|8
1621852970000|2021-05-24 10:42:50|6396|6395|6396.5|6395.5|6396.5|6395.5|6396|6395|0
1621852990000|2021-05-24 10:43:10|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|6396|6395|1
1621853000000|2021-05-24 10:43:20|6396|6395|6396|6395|6396|6395|6396|6395|0
1621853010000|2021-05-24 10:43:30|6395.7|6394.7|6395.2|6394.2|6395.7|6394.7|6395.2|6394.2|8
1621853020000|2021-05-24 10:43:40|6395|6394|6395.7|6394.7|6395.7|6394.7|6395|6394|10
1621853030000|2021-05-24 10:43:50|6396|6395|6395.5|6394.5|6396|6395|6395.5|6394.5|0
1621853050000|2021-05-24 10:44:10|6395.2|6394.2|6395.5|6394.5|6395.7|6394.7|6395.2|6394.2|1
1621853080000|2021-05-24 10:44:40|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|1
1621853090000|2021-05-24 10:44:50|6396|6395|6396|6395|6396|6395|6395.7|6394.7|0
1621853100000|2021-05-24 10:45:00|6395.7|6394.7|6395|6394|6395.7|6394.7|6395|6394|0
1621853110000|2021-05-24 10:45:10|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|0
1621853120000|2021-05-24 10:45:20|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|3
1621853140000|2021-05-24 10:45:40|||||||||1
1621853150000|2021-05-24 10:45:50|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|0
1621853160000|2021-05-24 10:46:00|6394.2|6393.2|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|8
1621853170000|2021-05-24 10:46:10|6393.5|6392.5|6393.5|6392.5|6393.7|6392.7|6393.5|6392.5|2
1621853220000|2021-05-24 10:47:00|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393|6392|12
1621853230000|2021-05-24 10:47:10|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|0
1621853240000|2021-05-24 10:47:20|6393.7|6392.7|6393.7|6392.7|6394|6393|6393.7|6392.7|2
1621853260000|2021-05-24 10:47:40|6393.5|6392.5|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|0
1621853280000|2021-05-24 10:48:00|6393|6392|6393|6392|6393|6392|6393|6392|0
1621853290000|2021-05-24 10:48:10|||||||||1
1621853310000|2021-05-24 10:48:30|||||||||8
1621853350000|2021-05-24 10:49:10|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|10
1621853360000|2021-05-24 10:49:20|6393|6392|6393|6392|6393|6392|6393|6392|0
1621853380000|2021-05-24 10:49:40|6392.7|6391.7|6392.7|6391.7|6392.7|6391.7|6392.7|6391.7|8
1621853390000|2021-05-24 10:49:50|||||||||4
1621853400000|2021-05-24 10:50:00|6393|6392|6393|6392|6393|6392|6392.7|6391.7|0
1621853410000|2021-05-24 10:50:10|6392.7|6391.7|6392.5|6391.5|6392.7|6391.7|6392.5|6391.5|4
1621853440000|2021-05-24 10:50:40|||||||||2
1621853460000|2021-05-24 10:51:00|6392.2|6391.2|6391.5|6390.5|6392.2|6391.2|6391.5|6390.5|7
1621853470000|2021-05-24 10:51:10|||||||||4
1621853480000|2021-05-24 10:51:20|6391.2|6390.2|6391|6390|6391.2|6390.2|6391|6390|7
1621853490000|2021-05-24 10:51:30|6390.5|6389.5|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|14
1621853500000|2021-05-24 10:51:40|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|1
1621853530000|2021-05-24 10:52:10|||||||||1
1621853540000|2021-05-24 10:52:20|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|0
1621853550000|2021-05-24 10:52:30|6390|6389|6390|6389|6390|6389|6390|6389|1
1621853560000|2021-05-24 10:52:40|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|37
1621853570000|2021-05-24 10:52:50|||||||||5
1621853580000|2021-05-24 10:53:00|||||||||6
1621853600000|2021-05-24 10:53:20|6390.2|6389.2|6390.5|6389.5|6390.5|6389.5|6390.2|6389.2|6
1621853610000|2021-05-24 10:53:30|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|4
1621853620000|2021-05-24 10:53:40|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|4
1621853630000|2021-05-24 10:53:50|6390.7|6389.7|6390.7|6389.7|6391|6390|6390.7|6389.7|3
1621853640000|2021-05-24 10:54:00|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|0
1621853650000|2021-05-24 10:54:10|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|3
1621853660000|2021-05-24 10:54:20|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|0
1621853670000|2021-05-24 10:54:30|6390.7|6389.7|6390.7|6389.7|6390.7|6389.7|6390.7|6389.7|2
1621853680000|2021-05-24 10:54:40|6390.5|6389.5|6391|6390|6391|6390|6390.5|6389.5|1
1621853700000|2021-05-24 10:55:00|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|0
1621853710000|2021-05-24 10:55:10|6390.7|6389.7|6390.2|6389.2|6390.7|6389.7|6390.2|6389.2|7
1621853720000|2021-05-24 10:55:20|6390.5|6389.5|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|4
1621853730000|2021-05-24 10:55:30|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|0
1621853740000|2021-05-24 10:55:40|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|20
1621853760000|2021-05-24 10:56:00|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|2
1621853770000|2021-05-24 10:56:10|6390.7|6389.7|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|14
1621853780000|2021-05-24 10:56:20|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|0
1621853790000|2021-05-24 10:56:30|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|2
1621853800000|2021-05-24 10:56:40|6391.5|6390.5|6392|6391|6392|6391|6391.5|6390.5|6
1621853810000|2021-05-24 10:56:50|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|4
1621853820000|2021-05-24 10:57:00|6392|6391|6392|6391|6392.2|6391.2|6392|6391|0
1621853830000|2021-05-24 10:57:10|||||||||1
1621853840000|2021-05-24 10:57:20|6391.7|6390.7|6392|6391|6392|6391|6391.7|6390.7|10
1621853850000|2021-05-24 10:57:30|6391.7|6390.7|6390.7|6389.7|6391.7|6390.7|6390.7|6389.7|8
1621853860000|2021-05-24 10:57:40|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.2|6389.2|0
1621853880000|2021-05-24 10:58:00|||||||||2
1621853900000|2021-05-24 10:58:20|6391|6390|6390.5|6389.5|6391|6390|6390.5|6389.5|14
1621853910000|2021-05-24 10:58:30|6390.7|6389.7|6390.7|6389.7|6390.7|6389.7|6390.5|6389.5|4
1621853920000|2021-05-24 10:58:40|6391|6390|6391|6390|6391|6390|6391|6390|0
1621853930000|2021-05-24 10:58:50|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|4
1621853980000|2021-05-24 10:59:40|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|4
1621853990000|2021-05-24 10:59:50|||||||||5
1621854000000|2021-05-24 11:00:00|6389.5|6388.5|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|26
1621854020000|2021-05-24 11:00:20|6390|6389|6390|6389|6390|6389|6389.7|6388.7|2
1621854030000|2021-05-24 11:00:30|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|4
1621854040000|2021-05-24 11:00:40|6389.5|6388.5|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|14
1621854050000|2021-05-24 11:00:50|6390|6389|6390.2|6389.2|6390.2|6389.2|6390|6389|7
1621854060000|2021-05-24 11:01:00|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.2|6389.2|0
1621854070000|2021-05-24 11:01:10|6390.7|6389.7|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|9
1621854080000|2021-05-24 11:01:20|6391|6390|6391.5|6390.5|6391.5|6390.5|6391|6390|1
1621854090000|2021-05-24 11:01:30|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|14
1621854100000|2021-05-24 11:01:40|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|0
1621854120000|2021-05-24 11:02:00|6391|6390|6390.2|6389.2|6391|6390|6390.2|6389.2|22
1621854130000|2021-05-24 11:02:10|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.2|6389.2|0
1621854140000|2021-05-24 11:02:20|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|2
1621854150000|2021-05-24 11:02:30|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|16
1621854160000|2021-05-24 11:02:40|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|1
1621854170000|2021-05-24 11:02:50|6390|6389|6390.2|6389.2|6390.2|6389.2|6390|6389|11
1621854180000|2021-05-24 11:03:00|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|1
1621854190000|2021-05-24 11:03:10|6390.7|6389.7|6391|6390|6391|6390|6390.5|6389.5|13
1621854200000|2021-05-24 11:03:20|6390.7|6389.7|6390.7|6389.7|6391|6390|6390.7|6389.7|7
1621854210000|2021-05-24 11:03:30|6391|6390|6391|6390|6391|6390|6390.5|6389.5|7
1621854220000|2021-05-24 11:03:40|6390.7|6389.7|6390.5|6389.5|6391|6390|6390.5|6389.5|0
1621854230000|2021-05-24 11:03:50|||||||||30
1621854250000|2021-05-24 11:04:10|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|8
1621854270000|2021-05-24 11:04:30|||||||||12
1621854290000|2021-05-24 11:04:50|||||||||2
1621854300000|2021-05-24 11:05:00|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|5
1621854310000|2021-05-24 11:05:10|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|2
1621854320000|2021-05-24 11:05:20|||||||||7
1621854380000|2021-05-24 11:06:20|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|8
1621854390000|2021-05-24 11:06:30|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|3
1621854400000|2021-05-24 11:06:40|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|0
1621854410000|2021-05-24 11:06:50|6389|6388|6389.2|6388.2|6389.2|6388.2|6389|6388|44
1621854420000|2021-05-24 11:07:00|6389.5|6388.5|6389|6388|6389.5|6388.5|6389|6388|7
1621854430000|2021-05-24 11:07:10|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|7
1621854440000|2021-05-24 11:07:20|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|9
1621854460000|2021-05-24 11:07:40|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|13
1621854480000|2021-05-24 11:08:00|6390|6389|6390|6389|6390|6389|6390|6389|0
1621854490000|2021-05-24 11:08:10|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|4
1621854500000|2021-05-24 11:08:20|6390|6389|6390|6389|6390|6389|6390|6389|0
1621854510000|2021-05-24 11:08:30|6389.7|6388.7|6389.2|6388.2|6389.7|6388.7|6389.2|6388.2|5
1621854520000|2021-05-24 11:08:40|6389|6388|6389|6388|6389|6388|6389|6388|0
1621854530000|2021-05-24 11:08:50|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|7
1621854550000|2021-05-24 11:09:10|||||||||4
1621854570000|2021-05-24 11:09:30|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|8
1621854580000|2021-05-24 11:09:40|||||||||5
1621854600000|2021-05-24 11:10:00|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|4
1621854610000|2021-05-24 11:10:10|6389.2|6388.2|6388.7|6387.7|6389.2|6388.2|6388.7|6387.7|14
1621854620000|2021-05-24 11:10:20|6389|6388|6388.7|6387.7|6389|6388|6388.7|6387.7|1
1621854630000|2021-05-24 11:10:30|6389|6388|6389|6388|6389|6388|6389|6388|0
1621854640000|2021-05-24 11:10:40|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|9
1621854650000|2021-05-24 11:10:50|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|0
1621854660000|2021-05-24 11:11:00|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|3
1621854680000|2021-05-24 11:11:20|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|1
1621854690000|2021-05-24 11:11:30|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|1
1621854710000|2021-05-24 11:11:50|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|3
1621854720000|2021-05-24 11:12:00|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6
1621854730000|2021-05-24 11:12:10|6389|6388|6389|6388|6389|6388|6389|6388|0
1621854740000|2021-05-24 11:12:20|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6
1621854750000|2021-05-24 11:12:30|6389.5|6388.5|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|1
1621854770000|2021-05-24 11:12:50|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|5
1621854780000|2021-05-24 11:13:00|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|0
1621854820000|2021-05-24 11:13:40|6389|6388|6389|6388|6389|6388|6389|6388|7
1621854830000|2021-05-24 11:13:50|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|12
1621854840000|2021-05-24 11:14:00|6389|6388|6388.7|6387.7|6389|6388|6388.7|6387.7|7
1621854850000|2021-05-24 11:14:10|6389|6388|6389|6388|6389|6388|6389|6388|0
1621854860000|2021-05-24 11:14:20|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|0
1621854870000|2021-05-24 11:14:30|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|0
1621854880000|2021-05-24 11:14:40|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|0
1621854890000|2021-05-24 11:14:50|||||||||2
1621854900000|2021-05-24 11:15:00|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|3
1621854910000|2021-05-24 11:15:10|6389|6388|6388.7|6387.7|6389|6388|6388.7|6387.7|11
1621854920000|2021-05-24 11:15:20|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|7
1621854930000|2021-05-24 11:15:30|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6388.2|6387.2|0
1621854950000|2021-05-24 11:15:50|6388|6387|6387.5|6386.5|6388|6387|6387.5|6386.5|1
1621854960000|2021-05-24 11:16:00|6387.2|6386.2|6387.2|6386.2|6387.5|6386.5|6387.2|6386.2|1
1621854970000|2021-05-24 11:16:10|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1621854980000|2021-05-24 11:16:20|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|15
1621854990000|2021-05-24 11:16:30|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|12
1621855000000|2021-05-24 11:16:40|||||||||2
1621855010000|2021-05-24 11:16:50|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|15
1621855020000|2021-05-24 11:17:00|||||||||4
1621855030000|2021-05-24 11:17:10|6387.2|6386.2|6386.7|6385.7|6387.2|6386.2|6386.7|6385.7|12
1621855040000|2021-05-24 11:17:20|6386.5|6385.5|6386.7|6385.7|6387|6386|6386.5|6385.5|25
1621855050000|2021-05-24 11:17:30|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|1
1621855060000|2021-05-24 11:17:40|6386.7|6385.7|6386.5|6385.5|6386.7|6385.7|6386.5|6385.5|3
1621855070000|2021-05-24 11:17:50|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|4
1621855080000|2021-05-24 11:18:00|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|0
1621855090000|2021-05-24 11:18:10|6386.7|6385.7|6387|6386|6387|6386|6386.5|6385.5|2
1621855100000|2021-05-24 11:18:20|6386.7|6385.7|6386.5|6385.5|6386.7|6385.7|6386.5|6385.5|5
1621855120000|2021-05-24 11:18:40|6387|6386|6387.2|6386.2|6387.2|6386.2|6387|6386|8
1621855130000|2021-05-24 11:18:50|6387.5|6386.5|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|34
1621855140000|2021-05-24 11:19:00|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|4
1621855150000|2021-05-24 11:19:10|||||||||1
1621855170000|2021-05-24 11:19:30|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|3
1621855200000|2021-05-24 11:20:00|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387|6386|31
1621855220000|2021-05-24 11:20:20|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|6387|6386|12
1621855230000|2021-05-24 11:20:30|6387|6386|6387|6386|6387|6386|6387|6386|0
1621855250000|2021-05-24 11:20:50|6386.5|6385.5|6387|6386|6387|6386|6386.5|6385.5|38
1621855260000|2021-05-24 11:21:00|6386.7|6385.7|6387|6386|6387|6386|6386.7|6385.7|2
1621855270000|2021-05-24 11:21:10|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|7
1621855280000|2021-05-24 11:21:20|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|6
1621855290000|2021-05-24 11:21:30|6387.5|6386.5|6387.7|6386.7|6387.7|6386.7|6387.2|6386.2|9
1621855300000|2021-05-24 11:21:40|6388|6387|6388|6387|6388|6387|6388|6387|1
1621855330000|2021-05-24 11:22:10|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|4
1621855340000|2021-05-24 11:22:20|6387.5|6386.5|6388|6387|6388|6387|6387.5|6386.5|2
1621855350000|2021-05-24 11:22:30|6388.2|6387.2|6389|6388|6389|6388|6388.2|6387.2|6
1621855360000|2021-05-24 11:22:40|||||||||1
1621855380000|2021-05-24 11:23:00|6388.7|6387.7|6388.5|6387.5|6389|6388|6388.5|6387.5|10
1621855390000|2021-05-24 11:23:10|6389|6388|6389|6388|6389|6388|6389|6388|9
1621855410000|2021-05-24 11:23:30|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|8
1621855430000|2021-05-24 11:23:50|6389|6388|6389|6388|6389|6388|6389|6388|0
1621855440000|2021-05-24 11:24:00|||||||||1
1621855450000|2021-05-24 11:24:10|||||||||1
1621855460000|2021-05-24 11:24:20|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|3
1621855470000|2021-05-24 11:24:30|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|5
1621855480000|2021-05-24 11:24:40|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|0
1621855540000|2021-05-24 11:25:40|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|8
1621855570000|2021-05-24 11:26:10|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|14
1621855580000|2021-05-24 11:26:20|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|6
1621855590000|2021-05-24 11:26:30|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|1
1621855610000|2021-05-24 11:26:50|6389|6388|6389|6388|6389|6388|6389|6388|0
1621855620000|2021-05-24 11:27:00|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|7
1621855630000|2021-05-24 11:27:10|6388.2|6387.2|6387.7|6386.7|6388.2|6387.2|6387.7|6386.7|7
1621855640000|2021-05-24 11:27:20|6387.5|6386.5|6388|6387|6388|6387|6387.5|6386.5|10
1621855650000|2021-05-24 11:27:30|6387.7|6386.7|6387|6386|6387.7|6386.7|6387|6386|7
1621855660000|2021-05-24 11:27:40|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|2
1621855670000|2021-05-24 11:27:50|||||||||2
1621855680000|2021-05-24 11:28:00|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|6
1621855700000|2021-05-24 11:28:20|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|3
1621855710000|2021-05-24 11:28:30|||||||||2
1621855720000|2021-05-24 11:28:40|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|3
1621855730000|2021-05-24 11:28:50|6387.2|6386.2|6387.2|6386.2|6387.5|6386.5|6387.2|6386.2|1
1621855750000|2021-05-24 11:29:10|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1621855760000|2021-05-24 11:29:20|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|1
1621855770000|2021-05-24 11:29:30|6388|6387|6388|6387|6388|6387|6388|6387|6
1621855780000|2021-05-24 11:29:40|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|4
1621855800000|2021-05-24 11:30:00|6387.2|6386.2|6387.5|6386.5|6387.7|6386.7|6387.2|6386.2|3
1621855810000|2021-05-24 11:30:10|||||||||17
1621855820000|2021-05-24 11:30:20|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|2
1621855830000|2021-05-24 11:30:30|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|8
1621855840000|2021-05-24 11:30:40|6387|6386|6387.2|6386.2|6387.5|6386.5|6387|6386|10
1621855850000|2021-05-24 11:30:50|6387|6386|6387.2|6386.2|6387.2|6386.2|6387|6386|7
1621855860000|2021-05-24 11:31:00|6387|6386|6387.5|6386.5|6387.5|6386.5|6387|6386|1
1621855880000|2021-05-24 11:31:20|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|3
1621855890000|2021-05-24 11:31:30|6386.7|6385.7|6386.5|6385.5|6386.7|6385.7|6386|6385|60
1621855900000|2021-05-24 11:31:40|6386|6385|6386.2|6385.2|6386.2|6385.2|6385.7|6384.7|23
1621855910000|2021-05-24 11:31:50|6386|6385|6386.5|6385.5|6386.5|6385.5|6385.7|6384.7|4
1621855930000|2021-05-24 11:32:10|||||||||1
1621855940000|2021-05-24 11:32:20|||||||||2
1621855950000|2021-05-24 11:32:30|6386.7|6385.7|6387|6386|6387|6386|6386.7|6385.7|16
1621855960000|2021-05-24 11:32:40|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|10
1621855970000|2021-05-24 11:32:50|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|7
1621855980000|2021-05-24 11:33:00|6387.7|6386.7|6387.5|6386.5|6388|6387|6387.5|6386.5|10
1621855990000|2021-05-24 11:33:10|6387.2|6386.2|6386.5|6385.5|6387.2|6386.2|6386.5|6385.5|38
1621856000000|2021-05-24 11:33:20|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|9
1621856010000|2021-05-24 11:33:30|||||||||1
1621856020000|2021-05-24 11:33:40|6385.7|6384.7|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|30
1621856030000|2021-05-24 11:33:50|6385.7|6384.7|6385.7|6384.7|6386|6385|6385.7|6384.7|8
1621856040000|2021-05-24 11:34:00|6386|6385|6386|6385|6386|6385|6386|6385|0
1621856050000|2021-05-24 11:34:10|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|9
1621856060000|2021-05-24 11:34:20|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6386|6385|10
1621856070000|2021-05-24 11:34:30|6386.5|6385.5|6386|6385|6386.5|6385.5|6386|6385|5
1621856080000|2021-05-24 11:34:40|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6
1621856100000|2021-05-24 11:35:00|6387|6386|6386.7|6385.7|6387|6386|6386.7|6385.7|7
1621856110000|2021-05-24 11:35:10|6386.5|6385.5|6386|6385|6386.5|6385.5|6385.5|6384.5|17
1621856130000|2021-05-24 11:35:30|6385.7|6384.7|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|4
1621856160000|2021-05-24 11:36:00|||||||||3
1621856180000|2021-05-24 11:36:20|6385|6384|6385.2|6384.2|6385.2|6384.2|6385|6384|3
1621856190000|2021-05-24 11:36:30|6385|6384|6385.2|6384.2|6385.2|6384.2|6385|6384|10
1621856200000|2021-05-24 11:36:40|6385|6384|6385|6384|6385|6384|6385|6384|2
1621856220000|2021-05-24 11:37:00|||||||||9
1621856230000|2021-05-24 11:37:10|||||||||4
1621856250000|2021-05-24 11:37:30|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|19
1621856260000|2021-05-24 11:37:40|6385|6384|6385|6384|6385|6384|6385|6384|7
1621856270000|2021-05-24 11:37:50|6385.2|6384.2|6385|6384|6385.2|6384.2|6385|6384|3
1621856280000|2021-05-24 11:38:00|6385.2|6384.2|6385.5|6384.5|6385.5|6384.5|6385.2|6384.2|2
1621856290000|2021-05-24 11:38:10|6385.2|6384.2|6385|6384|6385.2|6384.2|6385|6384|3
1621856310000|2021-05-24 11:38:30|6384.7|6383.7|6384.5|6383.5|6384.7|6383.7|6384.5|6383.5|9
1621856320000|2021-05-24 11:38:40|||||||||3
1621856330000|2021-05-24 11:38:50|6385|6384|6384.7|6383.7|6385|6384|6384.7|6383.7|5
1621856350000|2021-05-24 11:39:10|6385|6384|6385|6384|6385|6384|6384.7|6383.7|1
1621856360000|2021-05-24 11:39:20|6384.7|6383.7|6384.5|6383.5|6385|6384|6384.5|6383.5|5
1621856370000|2021-05-24 11:39:30|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|15
1621856380000|2021-05-24 11:39:40|6384.5|6383.5|6384.7|6383.7|6384.7|6383.7|6384.5|6383.5|7
1621856390000|2021-05-24 11:39:50|6385|6384|6384.7|6383.7|6385|6384|6384.7|6383.7|1
1621856400000|2021-05-24 11:40:00|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|0
1621856410000|2021-05-24 11:40:10|6386|6385|6386|6385|6386|6385|6386|6385|0
1621856420000|2021-05-24 11:40:20|||||||||2
1621856450000|2021-05-24 11:40:50|||||||||15
1621856460000|2021-05-24 11:41:00|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386|6385|13
1621856480000|2021-05-24 11:41:20|6386.2|6385.2|6386|6385|6386.5|6385.5|6386|6385|4
1621856500000|2021-05-24 11:41:40|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386.2|6385.2|15
1621856510000|2021-05-24 11:41:50|6386.2|6385.2|6386.2|6385.2|6386.5|6385.5|6386.2|6385.2|5
1621856520000|2021-05-24 11:42:00|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.2|6385.2|2
1621856530000|2021-05-24 11:42:10|||||||||2
1621856570000|2021-05-24 11:42:50|6386|6385|6386|6385|6386|6385|6386|6385|3
1621856580000|2021-05-24 11:43:00|||||||||1
1621856600000|2021-05-24 11:43:20|6386.5|6385.5|6386|6385|6386.5|6385.5|6386|6385|34
1621856610000|2021-05-24 11:43:30|||||||||1
1621856620000|2021-05-24 11:43:40|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|12
1621856630000|2021-05-24 11:43:50|6386|6385|6385.5|6384.5|6386|6385|6385.5|6384.5|24
1621856640000|2021-05-24 11:44:00|||||||||11
1621856650000|2021-05-24 11:44:10|||||||||4
1621856660000|2021-05-24 11:44:20|||||||||1
1621856670000|2021-05-24 11:44:30|||||||||3
1621856680000|2021-05-24 11:44:40|6385.7|6384.7|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|10
1621856690000|2021-05-24 11:44:50|||||||||7
1621856700000|2021-05-24 11:45:00|6385|6384|6385|6384|6385|6384|6385|6384|6
1621856710000|2021-05-24 11:45:10|6385.2|6384.2|6385.5|6384.5|6385.7|6384.7|6385.2|6384.2|21
1621856720000|2021-05-24 11:45:20|6385.7|6384.7|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|5
1621856730000|2021-05-24 11:45:30|||||||||1
1621856740000|2021-05-24 11:45:40|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|2
1621856750000|2021-05-24 11:45:50|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.2|6384.2|5
1621856780000|2021-05-24 11:46:20|6385.2|6384.2|6385.5|6384.5|6385.5|6384.5|6385|6384|12
1621856790000|2021-05-24 11:46:30|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|4
1621856800000|2021-05-24 11:46:40|||||||||1
1621856810000|2021-05-24 11:46:50|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|1
1621856830000|2021-05-24 11:47:10|||||||||2
1621856840000|2021-05-24 11:47:20|6386|6385|6385.5|6384.5|6386|6385|6385.5|6384.5|12
1621856850000|2021-05-24 11:47:30|||||||||1
1621856860000|2021-05-24 11:47:40|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6
1621856870000|2021-05-24 11:47:50|6386|6385|6386|6385|6386|6385|6386|6385|1
1621856890000|2021-05-24 11:48:10|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|4
1621856900000|2021-05-24 11:48:20|6386|6385|6386|6385|6386|6385|6386|6385|0
1621856920000|2021-05-24 11:48:40|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386.2|6385.2|3
1621856930000|2021-05-24 11:48:50|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|10
1621856950000|2021-05-24 11:49:10|6386.2|6385.2|6386.2|6385.2|6386.5|6385.5|6386.2|6385.2|7
1621856960000|2021-05-24 11:49:20|6386.5|6385.5|6386|6385|6386.5|6385.5|6386|6385|0
1621856970000|2021-05-24 11:49:30|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|3
1621856980000|2021-05-24 11:49:40|6386.5|6385.5|6387.5|6386.5|6387.5|6386.5|6386.5|6385.5|25
1621856990000|2021-05-24 11:49:50|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|1
1621857010000|2021-05-24 11:50:10|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|31
1621857020000|2021-05-24 11:50:20|6387.5|6386.5|6388|6387|6388|6387|6387.5|6386.5|23
1621857040000|2021-05-24 11:50:40|||||||||1
1621857050000|2021-05-24 11:50:50|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|10
1621857060000|2021-05-24 11:51:00|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6388.2|6387.2|6
1621857070000|2021-05-24 11:51:10|6388.5|6387.5|6389.5|6388.5|6389.5|6388.5|6388.5|6387.5|32
1621857080000|2021-05-24 11:51:20|6389.2|6388.2|6389|6388|6389.2|6388.2|6388.7|6387.7|4
1621857090000|2021-05-24 11:51:30|6388.7|6387.7|6388.5|6387.5|6389|6388|6388.5|6387.5|4
1621857120000|2021-05-24 11:52:00|||||||||1
1621857130000|2021-05-24 11:52:10|6388|6387|6388|6387|6388|6387|6388|6387|5
1621857140000|2021-05-24 11:52:20|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|20
1621857150000|2021-05-24 11:52:30|6387.2|6386.2|6386.5|6385.5|6387.2|6386.2|6386.5|6385.5|13
1621857160000|2021-05-24 11:52:40|6386.7|6385.7|6386.5|6385.5|6386.7|6385.7|6386.5|6385.5|11
1621857170000|2021-05-24 11:52:50|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6
1621857180000|2021-05-24 11:53:00|6386.5|6385.5|6386.5|6385.5|6387|6386|6386.2|6385.2|30
1621857190000|2021-05-24 11:53:10|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|3
1621857200000|2021-05-24 11:53:20|||||||||1
1621857230000|2021-05-24 11:53:50|||||||||5
1621857250000|2021-05-24 11:54:10|6386.2|6385.2|6386.7|6385.7|6386.7|6385.7|6386.2|6385.2|44
1621857260000|2021-05-24 11:54:20|6386.5|6385.5|6386.7|6385.7|6386.7|6385.7|6386.5|6385.5|7
1621857270000|2021-05-24 11:54:30|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|1
1621857300000|2021-05-24 11:55:00|6387|6386|6386.5|6385.5|6387|6386|6386.5|6385.5|6
1621857310000|2021-05-24 11:55:10|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|3
1621857320000|2021-05-24 11:55:20|6385.7|6384.7|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|5
1621857360000|2021-05-24 11:56:00|6385.2|6384.2|6385|6384|6385.2|6384.2|6385|6384|16
1621857370000|2021-05-24 11:56:10|||||||||3
1621857430000|2021-05-24 11:57:10|||||||||6
1621857440000|2021-05-24 11:57:20|6385.5|6384.5|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|22
1621857450000|2021-05-24 11:57:30|6386|6385|6385.7|6384.7|6386|6385|6385.5|6384.5|17
1621857470000|2021-05-24 11:57:50|6386|6385|6385.7|6384.7|6386|6385|6385.7|6384.7|3
1621857480000|2021-05-24 11:58:00|6386|6385|6386|6385|6386|6385|6385.7|6384.7|0
1621857490000|2021-05-24 11:58:10|6385.7|6384.7|6386|6385|6386|6385|6385.7|6384.7|0
1621857500000|2021-05-24 11:58:20|6385.7|6384.7|6386.2|6385.2|6386.5|6385.5|6385.7|6384.7|29
1621857510000|2021-05-24 11:58:30|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386|6385|3
1621857520000|2021-05-24 11:58:40|||||||||2
1621857530000|2021-05-24 11:58:50|6387|6386|6386.5|6385.5|6387|6386|6386.5|6385.5|20
1621857550000|2021-05-24 11:59:10|6387|6386|6387|6386|6387|6386|6387|6386|6
1621857560000|2021-05-24 11:59:20|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|0
1621857570000|2021-05-24 11:59:30|6386.5|6385.5|6386|6385|6386.5|6385.5|6386|6385|5
1621857590000|2021-05-24 11:59:50|6386.2|6385.2|6386.7|6385.7|6386.7|6385.7|6386.2|6385.2|11
1621857600000|2021-05-24 12:00:00|6386.5|6385.5|6386.2|6385.2|6386.5|6385.5|6386|6385|16
1621857610000|2021-05-24 12:00:10|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|0
1621857620000|2021-05-24 12:00:20|6386.2|6385.2|6386.5|6385.5|6386.7|6385.7|6386.2|6385.2|11
1621857630000|2021-05-24 12:00:30|6386.7|6385.7|6387|6386|6387|6386|6386.7|6385.7|8
1621857640000|2021-05-24 12:00:40|6387.2|6386.2|6387|6386|6387.5|6386.5|6387|6386|4
1621857650000|2021-05-24 12:00:50|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|1
1621857660000|2021-05-24 12:01:00|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|1
1621857670000|2021-05-24 12:01:10|6387.2|6386.2|6387|6386|6387.2|6386.2|6386.7|6385.7|8
1621857680000|2021-05-24 12:01:20|6387.2|6386.2|6387.2|6386.2|6387.5|6386.5|6387.2|6386.2|4
1621857690000|2021-05-24 12:01:30|6387|6386|6387|6386|6387|6386|6387|6386|2
1621857700000|2021-05-24 12:01:40|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387|6386|6
1621857710000|2021-05-24 12:01:50|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|2
1621857720000|2021-05-24 12:02:00|6387.5|6386.5|6387|6386|6387.5|6386.5|6387|6386|0
1621857730000|2021-05-24 12:02:10|||||||||12
1621857750000|2021-05-24 12:02:30|6386.7|6385.7|6387|6386|6387|6386|6386.5|6385.5|3
1621857760000|2021-05-24 12:02:40|6386.7|6385.7|6386.7|6385.7|6387|6386|6386.7|6385.7|2
1621857780000|2021-05-24 12:03:00|6387|6386|6387|6386|6387|6386|6386.7|6385.7|9
1621857790000|2021-05-24 12:03:10|6386.7|6385.7|6387|6386|6387|6386|6386.7|6385.7|0
1621857800000|2021-05-24 12:03:20|6387.2|6386.2|6387.7|6386.7|6387.7|6386.7|6387|6386|49
1621857810000|2021-05-24 12:03:30|6387.5|6386.5|6387|6386|6387.5|6386.5|6387|6386|27
1621857820000|2021-05-24 12:03:40|6387.2|6386.2|6387.7|6386.7|6387.7|6386.7|6387.2|6386.2|6
1621857830000|2021-05-24 12:03:50|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1621857840000|2021-05-24 12:04:00|||||||||4
1621857860000|2021-05-24 12:04:20|6387.7|6386.7|6387.7|6386.7|6388|6387|6387.7|6386.7|9
1621857870000|2021-05-24 12:04:30|6388|6387|6388|6387|6388|6387|6388|6387|2
1621857880000|2021-05-24 12:04:40|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|7
1621857900000|2021-05-24 12:05:00|6389|6388|6388.5|6387.5|6389|6388|6388.5|6387.5|25
1621857910000|2021-05-24 12:05:10|||||||||3
1621857920000|2021-05-24 12:05:20|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|3
1621857930000|2021-05-24 12:05:30|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|9
1621857940000|2021-05-24 12:05:40|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|6
1621857950000|2021-05-24 12:05:50|6389|6388|6388.5|6387.5|6389|6388|6388.5|6387.5|10
1621857960000|2021-05-24 12:06:00|6388.7|6387.7|6388|6387|6388.7|6387.7|6388|6387|6
1621857970000|2021-05-24 12:06:10|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|17
1621857990000|2021-05-24 12:06:30|6388|6387|6387.7|6386.7|6388|6387|6387.7|6386.7|4
1621858010000|2021-05-24 12:06:50|6388|6387|6388|6387|6388|6387|6388|6387|0
1621858040000|2021-05-24 12:07:20|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|2
1621858070000|2021-05-24 12:07:50|6388|6387|6388|6387|6388|6387|6388|6387|0
1621858100000|2021-05-24 12:08:20|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.5|6386.5|17
1621858110000|2021-05-24 12:08:30|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1621858130000|2021-05-24 12:08:50|6387|6386|6387|6386|6387|6386|6387|6386|12
1621858140000|2021-05-24 12:09:00|||||||||1
1621858200000|2021-05-24 12:10:00|6387.2|6386.2|6387|6386|6387.5|6386.5|6387|6386|22
1621858210000|2021-05-24 12:10:10|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|9
1621858230000|2021-05-24 12:10:30|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|6
1621858240000|2021-05-24 12:10:40|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|2
1621858250000|2021-05-24 12:10:50|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|10
1621858260000|2021-05-24 12:11:00|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|5
1621858270000|2021-05-24 12:11:10|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|3
1621858300000|2021-05-24 12:11:40|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|2
1621858310000|2021-05-24 12:11:50|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|7
1621858320000|2021-05-24 12:12:00|6387.2|6386.2|6386.5|6385.5|6387.5|6386.5|6386.5|6385.5|22
1621858330000|2021-05-24 12:12:10|||||||||2
1621858340000|2021-05-24 12:12:20|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|6386.5|6385.5|14
1621858350000|2021-05-24 12:12:30|6387|6386|6387|6386|6387|6386|6387|6386|37
1621858370000|2021-05-24 12:12:50|6386.7|6385.7|6386|6385|6386.7|6385.7|6386|6385|10
1621858380000|2021-05-24 12:13:00|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386.2|6385.2|6
1621858390000|2021-05-24 12:13:10|||||||||3
1621858400000|2021-05-24 12:13:20|6387|6386|6387|6386|6387|6386|6387|6386|5
1621858410000|2021-05-24 12:13:30|6386.7|6385.7|6386.5|6385.5|6386.7|6385.7|6386.5|6385.5|2
1621858420000|2021-05-24 12:13:40|6386.7|6385.7|6387|6386|6387|6386|6386.7|6385.7|4
1621858430000|2021-05-24 12:13:50|6386.7|6385.7|6386|6385|6386.7|6385.7|6386|6385|6
1621858440000|2021-05-24 12:14:00|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|3
1621858450000|2021-05-24 12:14:10|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|8
1621858460000|2021-05-24 12:14:20|6386|6385|6385.7|6384.7|6386|6385|6385.7|6384.7|1
1621858470000|2021-05-24 12:14:30|6385.5|6384.5|6385.7|6384.7|6385.7|6384.7|6385.5|6384.5|13
1621858480000|2021-05-24 12:14:40|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|0
1621858490000|2021-05-24 12:14:50|6385|6384|6385|6384|6385|6384|6385|6384|7
1621858510000|2021-05-24 12:15:10|6384.7|6383.7|6384.7|6383.7|6385|6384|6384.5|6383.5|33
1621858520000|2021-05-24 12:15:20|6384.5|6383.5|6383.7|6382.7|6384.7|6383.7|6383.5|6382.5|43
1621858530000|2021-05-24 12:15:30|6384|6383|6384.7|6383.7|6384.7|6383.7|6384|6383|32
1621858540000|2021-05-24 12:15:40|6384.5|6383.5|6384.5|6383.5|6385|6384|6384.5|6383.5|6
1621858550000|2021-05-24 12:15:50|6384.7|6383.7|6385.2|6384.2|6385.5|6384.5|6384.7|6383.7|21
1621858560000|2021-05-24 12:16:00|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.2|6384.2|1
1621858580000|2021-05-24 12:16:20|6386|6385|6386|6385|6386|6385|6386|6385|5
1621858590000|2021-05-24 12:16:30|6385.7|6384.7|6386|6385|6386|6385|6385.7|6384.7|1
1621858600000|2021-05-24 12:16:40|6385.7|6384.7|6385|6384|6385.7|6384.7|6385|6384|5
1621858610000|2021-05-24 12:16:50|6385.2|6384.2|6385|6384|6385.2|6384.2|6385|6384|9
1621858620000|2021-05-24 12:17:00|6385.2|6384.2|6384.5|6383.5|6385.2|6384.2|6384.5|6383.5|9
1621858640000|2021-05-24 12:17:20|6384.7|6383.7|6384.7|6383.7|6385|6384|6384.5|6383.5|7
1621858650000|2021-05-24 12:17:30|6385|6384|6385|6384|6385.2|6384.2|6385|6384|4
1621858660000|2021-05-24 12:17:40|6385.2|6384.2|6385|6384|6385.5|6384.5|6385|6384|3
1621858670000|2021-05-24 12:17:50|6385.5|6384.5|6385.7|6384.7|6386|6385|6385.5|6384.5|11
1621858680000|2021-05-24 12:18:00|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|0
1621858690000|2021-05-24 12:18:10|6385.2|6384.2|6385|6384|6385.2|6384.2|6385|6384|9
1621858700000|2021-05-24 12:18:20|6385.2|6384.2|6385|6384|6385.2|6384.2|6385|6384|7
1621858710000|2021-05-24 12:18:30|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|5
1621858720000|2021-05-24 12:18:40|6385|6384|6385.2|6384.2|6385.5|6384.5|6385|6384|3
1621858730000|2021-05-24 12:18:50|6385|6384|6385|6384|6385|6384|6385|6384|0
1621858740000|2021-05-24 12:19:00|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|6385.2|6384.2|11
1621858750000|2021-05-24 12:19:10|6385.5|6384.5|6385.2|6384.2|6385.5|6384.5|6385|6384|3
1621858760000|2021-05-24 12:19:20|6385.5|6384.5|6385|6384|6385.5|6384.5|6385|6384|0
1621858770000|2021-05-24 12:19:30|6385.2|6384.2|6385|6384|6385.2|6384.2|6385|6384|1
1621858790000|2021-05-24 12:19:50|6385.2|6384.2|6385.7|6384.7|6385.7|6384.7|6385.2|6384.2|11
1621858800000|2021-05-24 12:20:00|6385.5|6384.5|6385.2|6384.2|6385.5|6384.5|6385.2|6384.2|2
1621858810000|2021-05-24 12:20:10|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|2
1621858820000|2021-05-24 12:20:20|||||||||2
1621858850000|2021-05-24 12:20:50|6385.2|6384.2|6385|6384|6385.2|6384.2|6385|6384|19
1621858860000|2021-05-24 12:21:00|6385.2|6384.2|6385.7|6384.7|6385.7|6384.7|6385|6384|10
1621858870000|2021-05-24 12:21:10|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|1
1621858880000|2021-05-24 12:21:20|6385.7|6384.7|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|2
1621858890000|2021-05-24 12:21:30|6385.7|6384.7|6386|6385|6386|6385|6385.7|6384.7|2
1621858910000|2021-05-24 12:21:50|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|17
1621858920000|2021-05-24 12:22:00|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|3
1621858930000|2021-05-24 12:22:10|6386.5|6385.5|6386.7|6385.7|6387|6386|6386.5|6385.5|17
1621858940000|2021-05-24 12:22:20|6386.5|6385.5|6387|6386|6387|6386|6386.5|6385.5|0
1621858950000|2021-05-24 12:22:30|6386.5|6385.5|6386.5|6385.5|6387|6386|6386.5|6385.5|12
1621858960000|2021-05-24 12:22:40|||||||||15
1621858970000|2021-05-24 12:22:50|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|24
1621858980000|2021-05-24 12:23:00|6386.5|6385.5|6386|6385|6386.5|6385.5|6386|6385|3
1621858990000|2021-05-24 12:23:10|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|8
1621859000000|2021-05-24 12:23:20|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386.2|6385.2|6
1621859010000|2021-05-24 12:23:30|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|5
1621859020000|2021-05-24 12:23:40|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|0
1621859030000|2021-05-24 12:23:50|6386|6385|6386|6385|6386|6385|6386|6385|4
1621859040000|2021-05-24 12:24:00|||||||||9
1621859050000|2021-05-24 12:24:10|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6386|6385|7
1621859060000|2021-05-24 12:24:20|6386.5|6385.5|6386.2|6385.2|6386.5|6385.5|6386|6385|3
1621859070000|2021-05-24 12:24:30|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|0
1621859080000|2021-05-24 12:24:40|6386.7|6385.7|6387|6386|6387|6386|6386.7|6385.7|4
1621859090000|2021-05-24 12:24:50|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|10
1621859100000|2021-05-24 12:25:00|6387|6386|6387|6386|6387|6386|6386.7|6385.7|33
1621859110000|2021-05-24 12:25:10|6386.7|6385.7|6386.5|6385.5|6387|6386|6386.5|6385.5|13
1621859120000|2021-05-24 12:25:20|6386.7|6385.7|6387|6386|6387|6386|6386.5|6385.5|23
1621859130000|2021-05-24 12:25:30|6386.7|6385.7|6386.7|6385.7|6387|6386|6386.7|6385.7|5
1621859140000|2021-05-24 12:25:40|6386.5|6385.5|6387|6386|6387|6386|6386.5|6385.5|8
1621859150000|2021-05-24 12:25:50|6386.7|6385.7|6387|6386|6387|6386|6386.7|6385.7|3
1621859160000|2021-05-24 12:26:00|6386.7|6385.7|6386.5|6385.5|6386.7|6385.7|6386.5|6385.5|0
1621859180000|2021-05-24 12:26:20|6386.2|6385.2|6386.2|6385.2|6386.5|6385.5|6386.2|6385.2|26
1621859190000|2021-05-24 12:26:30|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386|6385|6
1621859200000|2021-05-24 12:26:40|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|2
1621859210000|2021-05-24 12:26:50|6387|6386|6387|6386|6387.2|6386.2|6387|6386|9
1621859220000|2021-05-24 12:27:00|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|3
1621859230000|2021-05-24 12:27:10|||||||||1
1621859250000|2021-05-24 12:27:30|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|19
1621859260000|2021-05-24 12:27:40|6387.2|6386.2|6387|6386|6387.2|6386.2|6386.7|6385.7|21
1621859270000|2021-05-24 12:27:50|6386.7|6385.7|6387|6386|6387|6386|6386.7|6385.7|5
1621859280000|2021-05-24 12:28:00|6386.7|6385.7|6385.7|6384.7|6387|6386|6385.7|6384.7|51
1621859290000|2021-05-24 12:28:10|6385.5|6384.5|6385.2|6384.2|6385.5|6384.5|6385.2|6384.2|32
1621859300000|2021-05-24 12:28:20|6385|6384|6385|6384|6385|6384|6385|6384|0
1621859320000|2021-05-24 12:28:40|6385.2|6384.2|6385.5|6384.5|6385.5|6384.5|6385.2|6384.2|26
1621859330000|2021-05-24 12:28:50|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|8
1621859340000|2021-05-24 12:29:00|6386|6385|6386|6385|6386|6385|6385.7|6384.7|0
1621859410000|2021-05-24 12:30:10|6385.5|6384.5|6385|6384|6385.5|6384.5|6385|6384|25
1621859420000|2021-05-24 12:30:20|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|15
1621859430000|2021-05-24 12:30:30|||||||||2
1621859440000|2021-05-24 12:30:40|||||||||9
1621859450000|2021-05-24 12:30:50|6385.7|6384.7|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|6
1621859460000|2021-05-24 12:31:00|6385.7|6384.7|6386.2|6385.2|6386.2|6385.2|6385.5|6384.5|9
1621859470000|2021-05-24 12:31:10|6386.5|6385.5|6387|6386|6387|6386|6386.5|6385.5|6
1621859480000|2021-05-24 12:31:20|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|5
1621859490000|2021-05-24 12:31:30|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|8
1621859500000|2021-05-24 12:31:40|6387.5|6386.5|6387.7|6386.7|6388|6387|6387.5|6386.5|45
1621859510000|2021-05-24 12:31:50|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|11
1621859520000|2021-05-24 12:32:00|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.5|6386.5|10
1621859530000|2021-05-24 12:32:10|6388|6387|6388|6387|6388|6387|6388|6387|2
1621859540000|2021-05-24 12:32:20|||||||||11
1621859550000|2021-05-24 12:32:30|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|7
1621859560000|2021-05-24 12:32:40|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|9
1621859570000|2021-05-24 12:32:50|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|9
1621859580000|2021-05-24 12:33:00|6388|6387|6388|6387|6388|6387|6388|6387|0
1621859590000|2021-05-24 12:33:10|||||||||1
1621859600000|2021-05-24 12:33:20|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|23
1621859610000|2021-05-24 12:33:30|6388|6387|6388.5|6387.5|6388.5|6387.5|6388|6387|5
1621859620000|2021-05-24 12:33:40|6389|6388|6389|6388|6389|6388|6389|6388|5
1621859630000|2021-05-24 12:33:50|6388.7|6387.7|6389|6388|6389|6388|6388.5|6387.5|8
1621859640000|2021-05-24 12:34:00|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|4
1621859650000|2021-05-24 12:34:10|||||||||2
1621859670000|2021-05-24 12:34:30|6389.5|6388.5|6389.7|6388.7|6390|6389|6389.5|6388.5|5
1621859680000|2021-05-24 12:34:40|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|7
1621859690000|2021-05-24 12:34:50|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|6
1621859700000|2021-05-24 12:35:00|6389.7|6388.7|6389|6388|6390|6389|6389|6388|10
1621859710000|2021-05-24 12:35:10|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|25
1621859720000|2021-05-24 12:35:20|6389.2|6388.2|6388.5|6387.5|6389.2|6388.2|6388.5|6387.5|15
1621859740000|2021-05-24 12:35:40|6389|6388|6389.2|6388.2|6389.5|6388.5|6389|6388|11
1621859750000|2021-05-24 12:35:50|6389|6388|6389|6388|6389|6388|6388.7|6387.7|8
1621859780000|2021-05-24 12:36:20|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|6
1621859800000|2021-05-24 12:36:40|||||||||1
1621859810000|2021-05-24 12:36:50|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|8
1621859820000|2021-05-24 12:37:00|6387.5|6386.5|6388.2|6387.2|6388.2|6387.2|6387.5|6386.5|35
1621859830000|2021-05-24 12:37:10|6388.5|6387.5|6388|6387|6388.5|6387.5|6388|6387|12
1621859840000|2021-05-24 12:37:20|6388.2|6387.2|6389|6388|6389.5|6388.5|6388.2|6387.2|64
1621859850000|2021-05-24 12:37:30|6388.7|6387.7|6388.2|6387.2|6388.7|6387.7|6388|6387|14
1621859860000|2021-05-24 12:37:40|6388|6387|6388|6387|6388|6387|6388|6387|0
1621859870000|2021-05-24 12:37:50|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|3
1621859880000|2021-05-24 12:38:00|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|0
1621859890000|2021-05-24 12:38:10|||||||||1
1621859900000|2021-05-24 12:38:20|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|7
1621859910000|2021-05-24 12:38:30|||||||||2
1621859920000|2021-05-24 12:38:40|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|4
1621859940000|2021-05-24 12:39:00|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|5
1621859950000|2021-05-24 12:39:10|6387.7|6386.7|6387.2|6386.2|6387.7|6386.7|6387|6386|21
1621859960000|2021-05-24 12:39:20|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|0
1621859970000|2021-05-24 12:39:30|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|1
1621859980000|2021-05-24 12:39:40|6388|6387|6388|6387|6388|6387|6387.7|6386.7|1
1621859990000|2021-05-24 12:39:50|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|2
1621860000000|2021-05-24 12:40:00|6388.2|6387.2|6388|6387|6388.5|6387.5|6388|6387|2
1621860010000|2021-05-24 12:40:10|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|1
1621860030000|2021-05-24 12:40:30|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|2
1621860040000|2021-05-24 12:40:40|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|3
1621860050000|2021-05-24 12:40:50|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|2
1621860070000|2021-05-24 12:41:10|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6388|6387|8
1621860080000|2021-05-24 12:41:20|6388|6387|6388.5|6387.5|6388.5|6387.5|6388|6387|9
1621860090000|2021-05-24 12:41:30|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|7
1621860100000|2021-05-24 12:41:40|6388.7|6387.7|6387.7|6386.7|6389|6388|6387.5|6386.5|37
1621860110000|2021-05-24 12:41:50|6388|6387|6388|6387|6388|6387|6388|6387|0
1621860120000|2021-05-24 12:42:00|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.5|6386.5|7
1621860130000|2021-05-24 12:42:10|6388|6387|6387.5|6386.5|6388|6387|6387.5|6386.5|1
1621860150000|2021-05-24 12:42:30|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|5
1621860160000|2021-05-24 12:42:40|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|8
1621860170000|2021-05-24 12:42:50|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|2
1621860180000|2021-05-24 12:43:00|6387.5|6386.5|6387.5|6386.5|6387.7|6386.7|6387.2|6386.2|6
1621860200000|2021-05-24 12:43:20|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|0
1621860210000|2021-05-24 12:43:30|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|2
1621860220000|2021-05-24 12:43:40|||||||||10
1621860230000|2021-05-24 12:43:50|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|1
1621860240000|2021-05-24 12:44:00|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|0
1621860250000|2021-05-24 12:44:10|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|0
1621860260000|2021-05-24 12:44:20|6388|6387|6388.2|6387.2|6388.2|6387.2|6388|6387|0
1621860270000|2021-05-24 12:44:30|6388.5|6387.5|6388|6387|6389|6388|6388|6387|83
1621860290000|2021-05-24 12:44:50|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|46
1621860300000|2021-05-24 12:45:00|6388.2|6387.2|6387.7|6386.7|6388.2|6387.2|6387.7|6386.7|7
1621860310000|2021-05-24 12:45:10|6388|6387|6388|6387|6388|6387|6388|6387|0
1621860350000|2021-05-24 12:45:50|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|20
1621860360000|2021-05-24 12:46:00|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|2
1621860370000|2021-05-24 12:46:10|||||||||1
1621860380000|2021-05-24 12:46:20|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|9
1621860390000|2021-05-24 12:46:30|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1621860400000|2021-05-24 12:46:40|6387.7|6386.7|6387.5|6386.5|6388|6387|6387.5|6386.5|15
1621860410000|2021-05-24 12:46:50|6387|6386|6387|6386|6387|6386|6387|6386|9
1621860480000|2021-05-24 12:48:00|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|8
1621860490000|2021-05-24 12:48:10|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|3
1621860520000|2021-05-24 12:48:40|||||||||6
1621860540000|2021-05-24 12:49:00|||||||||1
1621860550000|2021-05-24 12:49:10|6386.7|6385.7|6387|6386|6387|6386|6386.5|6385.5|30
1621860560000|2021-05-24 12:49:20|6386.7|6385.7|6387|6386|6387|6386|6386.7|6385.7|0
1621860570000|2021-05-24 12:49:30|6386.7|6385.7|6387|6386|6387|6386|6386.7|6385.7|0
1621860580000|2021-05-24 12:49:40|||||||||1
1621860590000|2021-05-24 12:49:50|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|3
1621860600000|2021-05-24 12:50:00|6387|6386|6387|6386|6387|6386|6387|6386|2
1621860610000|2021-05-24 12:50:10|6386.5|6385.5|6387|6386|6387|6386|6386.5|6385.5|16
1621860620000|2021-05-24 12:50:20|||||||||1
1621860640000|2021-05-24 12:50:40|6387.2|6386.2|6387.2|6386.2|6387.5|6386.5|6387.2|6386.2|10
1621860650000|2021-05-24 12:50:50|6387|6386|6387.5|6386.5|6387.5|6386.5|6387|6386|6
1621860660000|2021-05-24 12:51:00|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|2
1621860670000|2021-05-24 12:51:10|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|1
1621860680000|2021-05-24 12:51:20|||||||||1
1621860700000|2021-05-24 12:51:40|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|6
1621860720000|2021-05-24 12:52:00|||||||||3
1621860730000|2021-05-24 12:52:10|6387.7|6386.7|6388.5|6387.5|6388.5|6387.5|6387.7|6386.7|8
1621860740000|2021-05-24 12:52:20|6388|6387|6388.5|6387.5|6388.5|6387.5|6388|6387|8
1621860760000|2021-05-24 12:52:40|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|4
1621860780000|2021-05-24 12:53:00|6389|6388|6388.7|6387.7|6389|6388|6388.7|6387.7|0
1621860790000|2021-05-24 12:53:10|6389|6388|6388.7|6387.7|6389|6388|6388.7|6387.7|1
1621860800000|2021-05-24 12:53:20|6388.5|6387.5|6388.7|6387.7|6388.7|6387.7|6388.5|6387.5|4
1621860810000|2021-05-24 12:53:30|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|0
1621860820000|2021-05-24 12:53:40|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|4
1621860830000|2021-05-24 12:53:50|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|0
1621860840000|2021-05-24 12:54:00|6388.2|6387.2|6387.7|6386.7|6388.2|6387.2|6387.7|6386.7|40
1621860860000|2021-05-24 12:54:20|6388|6387|6387.7|6386.7|6388|6387|6387.5|6386.5|4
1621860880000|2021-05-24 12:54:40|6388|6387|6387.7|6386.7|6388|6387|6387.5|6386.5|0
1621860890000|2021-05-24 12:54:50|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1621860900000|2021-05-24 12:55:00|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.5|6386.5|0
1621860920000|2021-05-24 12:55:20|6388|6387|6388.2|6387.2|6388.5|6387.5|6388|6387|12
1621860930000|2021-05-24 12:55:30|6388|6387|6388.5|6387.5|6388.5|6387.5|6388|6387|10
1621860950000|2021-05-24 12:55:50|6389|6388|6389|6388|6389|6388|6389|6388|17
1621860960000|2021-05-24 12:56:00|6388.5|6387.5|6389|6388|6389|6388|6388.5|6387.5|13
1621860990000|2021-05-24 12:56:30|||||||||2
1621861000000|2021-05-24 12:56:40|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|4
1621861020000|2021-05-24 12:57:00|||||||||1
1621861030000|2021-05-24 12:57:10|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|4
1621861040000|2021-05-24 12:57:20|6389|6388|6389|6388|6389|6388|6389|6388|0
1621861050000|2021-05-24 12:57:30|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|2
1621861060000|2021-05-24 12:57:40|6389|6388|6388.5|6387.5|6389|6388|6388.5|6387.5|0
1621861070000|2021-05-24 12:57:50|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|5
1621861080000|2021-05-24 12:58:00|6389|6388|6389|6388|6389|6388|6389|6388|3
1621861100000|2021-05-24 12:58:20|6389.2|6388.2|6388.7|6387.7|6389.2|6388.2|6388.7|6387.7|6
1621861110000|2021-05-24 12:58:30|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|4
1621861130000|2021-05-24 12:58:50|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|1
1621861140000|2021-05-24 12:59:00|6389.2|6388.2|6389.2|6388.2|6389.5|6388.5|6389.2|6388.2|5
1621861150000|2021-05-24 12:59:10|6389.5|6388.5|6389.2|6388.2|6389.5|6388.5|6389.2|6388.2|0
1621861160000|2021-05-24 12:59:20|6389|6388|6389.2|6388.2|6389.2|6388.2|6389|6388|0
1621861170000|2021-05-24 12:59:30|6389|6388|6389.2|6388.2|6389.2|6388.2|6389|6388|0
1621861180000|2021-05-24 12:59:40|6389|6388|6390|6389|6390.2|6389.2|6389|6388|34
1621861190000|2021-05-24 12:59:50|||||||||1
1621861200000|2021-05-24 13:00:00|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6388.7|6387.7|29
1621861210000|2021-05-24 13:00:10|6390|6389|6389.7|6388.7|6390|6389|6389.7|6388.7|0
1621861220000|2021-05-24 13:00:20|6390|6389|6389.7|6388.7|6390|6389|6389.5|6388.5|4
1621861230000|2021-05-24 13:00:30|6389.5|6388.5|6390|6389|6390|6389|6389.5|6388.5|0
1621861250000|2021-05-24 13:00:50|6390.2|6389.2|6390.5|6389.5|6390.5|6389.5|6390.2|6389.2|12
1621861260000|2021-05-24 13:01:00|6390.2|6389.2|6390.5|6389.5|6390.5|6389.5|6390.2|6389.2|15
1621861270000|2021-05-24 13:01:10|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|6
1621861280000|2021-05-24 13:01:20|6391|6390|6391|6390|6391|6390|6391|6390|4
1621861290000|2021-05-24 13:01:30|||||||||1
1621861310000|2021-05-24 13:01:50|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391|6390|11
1621861320000|2021-05-24 13:02:00|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|2
1621861330000|2021-05-24 13:02:10|6391.5|6390.5|6391.5|6390.5|6391.7|6390.7|6391.5|6390.5|3
1621861340000|2021-05-24 13:02:20|||||||||2
1621861350000|2021-05-24 13:02:30|6391.2|6390.2|6391|6390|6391.2|6390.2|6391|6390|13
1621861380000|2021-05-24 13:03:00|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|11
1621861400000|2021-05-24 13:03:20|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|9
1621861410000|2021-05-24 13:03:30|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|2
1621861430000|2021-05-24 13:03:50|6390.7|6389.7|6391.5|6390.5|6391.5|6390.5|6390.7|6389.7|25
1621861440000|2021-05-24 13:04:00|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|12
1621861450000|2021-05-24 13:04:10|6391|6390|6391.2|6390.2|6391.5|6390.5|6391|6390|0
1621861460000|2021-05-24 13:04:20|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|0
1621861480000|2021-05-24 13:04:40|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|2
1621861490000|2021-05-24 13:04:50|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|0
1621861500000|2021-05-24 13:05:00|6391.2|6390.2|6391.5|6390.5|6391.5|6390.5|6391.2|6390.2|2
1621861510000|2021-05-24 13:05:10|6391.2|6390.2|6390.7|6389.7|6391.2|6390.2|6390.5|6389.5|8
1621861520000|2021-05-24 13:05:20|6391|6390|6390.7|6389.7|6391|6390|6390.7|6389.7|12
1621861530000|2021-05-24 13:05:30|6390.5|6389.5|6390.7|6389.7|6390.7|6389.7|6390.5|6389.5|1
1621861550000|2021-05-24 13:05:50|6391|6390|6391.2|6390.2|6391.2|6390.2|6391|6390|4
1621861560000|2021-05-24 13:06:00|6391|6390|6391.2|6390.2|6391.2|6390.2|6391|6390|6
1621861570000|2021-05-24 13:06:10|||||||||2
1621861580000|2021-05-24 13:06:20|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|0
1621861600000|2021-05-24 13:06:40|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391|6390|7
1621861610000|2021-05-24 13:06:50|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|0
1621861620000|2021-05-24 13:07:00|6391|6390|6391.5|6390.5|6391.5|6390.5|6391|6390|1
1621861640000|2021-05-24 13:07:20|6391.2|6390.2|6391|6390|6391.2|6390.2|6391|6390|4
1621861650000|2021-05-24 13:07:30|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|3
1621861660000|2021-05-24 13:07:40|||||||||25
1621861670000|2021-05-24 13:07:50|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|3
1621861680000|2021-05-24 13:08:00|6390.2|6389.2|6390.5|6389.5|6390.5|6389.5|6390.2|6389.2|2
1621861690000|2021-05-24 13:08:10|6390.2|6389.2|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|1
1621861710000|2021-05-24 13:08:30|6390|6389|6390|6389|6390|6389|6390|6389|0
1621861720000|2021-05-24 13:08:40|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|2
1621861750000|2021-05-24 13:09:10|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|22
1621861760000|2021-05-24 13:09:20|6389.5|6388.5|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|0
1621861770000|2021-05-24 13:09:30|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|0
1621861780000|2021-05-24 13:09:40|||||||||1
1621861790000|2021-05-24 13:09:50|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|0
1621861800000|2021-05-24 13:10:00|6390|6389|6390|6389|6390|6389|6390|6389|3
1621861810000|2021-05-24 13:10:10|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|7
1621861820000|2021-05-24 13:10:20|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|11
1621861840000|2021-05-24 13:10:40|||||||||2
1621861850000|2021-05-24 13:10:50|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|0
1621861860000|2021-05-24 13:11:00|6389.5|6388.5|6389|6388|6389.5|6388.5|6389|6388|6
1621861870000|2021-05-24 13:11:10|6388.7|6387.7|6388.5|6387.5|6389|6388|6388.5|6387.5|5
1621861880000|2021-05-24 13:11:20|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|2
1621861890000|2021-05-24 13:11:30|6389|6388|6388.7|6387.7|6389|6388|6388.5|6387.5|0
1621861900000|2021-05-24 13:11:40|6388.5|6387.5|6389|6388|6389|6388|6388.5|6387.5|18
1621861910000|2021-05-24 13:11:50|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|3
1621861920000|2021-05-24 13:12:00|6389|6388|6389|6388|6389|6388|6389|6388|1
1621861940000|2021-05-24 13:12:20|||||||||1
1621861950000|2021-05-24 13:12:30|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|3
1621861970000|2021-05-24 13:12:50|||||||||4
1621861990000|2021-05-24 13:13:10|||||||||4
1621862000000|2021-05-24 13:13:20|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|11
1621862010000|2021-05-24 13:13:30|6388.7|6387.7|6389.5|6388.5|6389.5|6388.5|6388.7|6387.7|22
1621862020000|2021-05-24 13:13:40|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|6
1621862040000|2021-05-24 13:14:00|6389.7|6388.7|6389.2|6388.2|6389.7|6388.7|6389.2|6388.2|6
1621862050000|2021-05-24 13:14:10|6389|6388|6389.5|6388.5|6389.5|6388.5|6389|6388|6
1621862060000|2021-05-24 13:14:20|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|1
1621862070000|2021-05-24 13:14:30|6389.5|6388.5|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|0
1621862080000|2021-05-24 13:14:40|6390|6389|6390|6389|6390|6389|6390|6389|0
1621862090000|2021-05-24 13:14:50|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|2
1621862120000|2021-05-24 13:15:20|6389.2|6388.2|6389.2|6388.2|6389.5|6388.5|6389|6388|3
1621862130000|2021-05-24 13:15:30|6389|6388|6389.2|6388.2|6389.2|6388.2|6389|6388|1
1621862140000|2021-05-24 13:15:40|6389|6388|6389|6388|6389|6388|6389|6388|0
1621862160000|2021-05-24 13:16:00|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|11
1621862170000|2021-05-24 13:16:10|6390|6389|6389.5|6388.5|6390|6389|6389.5|6388.5|36
1621862180000|2021-05-24 13:16:20|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.2|6388.2|15
1621862200000|2021-05-24 13:16:40|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|10
1621862210000|2021-05-24 13:16:50|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|4
1621862220000|2021-05-24 13:17:00|6389.5|6388.5|6389|6388|6389.5|6388.5|6389|6388|0
1621862240000|2021-05-24 13:17:20|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|7
1621862250000|2021-05-24 13:17:30|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|2
1621862260000|2021-05-24 13:17:40|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|0
1621862280000|2021-05-24 13:18:00|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|10
1621862290000|2021-05-24 13:18:10|6388|6387|6388|6387|6388|6387|6388|6387|4
1621862310000|2021-05-24 13:18:30|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|2
1621862320000|2021-05-24 13:18:40|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|0
1621862340000|2021-05-24 13:19:00|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|3
1621862350000|2021-05-24 13:19:10|6386.7|6385.7|6387|6386|6387|6386|6386.5|6385.5|15
1621862380000|2021-05-24 13:19:40|||||||||1
1621862390000|2021-05-24 13:19:50|6387.2|6386.2|6387.2|6386.2|6387.5|6386.5|6387|6386|1
1621862400000|2021-05-24 13:20:00|6387|6386|6387.2|6386.2|6387.2|6386.2|6387|6386|0
1621862410000|2021-05-24 13:20:10|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1621862420000|2021-05-24 13:20:20|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|6
1621862430000|2021-05-24 13:20:30|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|7
1621862440000|2021-05-24 13:20:40|6387.2|6386.2|6386.7|6385.7|6387.2|6386.2|6386.7|6385.7|7
1621862450000|2021-05-24 13:20:50|6387|6386|6387.2|6386.2|6387.2|6386.2|6386.7|6385.7|21
1621862460000|2021-05-24 13:21:00|6387.5|6386.5|6388.2|6387.2|6388.2|6387.2|6387.5|6386.5|3
1621862470000|2021-05-24 13:21:10|6388.5|6387.5|6388.2|6387.2|6388.5|6387.5|6388|6387|19
1621862480000|2021-05-24 13:21:20|6388.5|6387.5|6389|6388|6389|6388|6388.5|6387.5|1
1621862490000|2021-05-24 13:21:30|||||||||2
1621862500000|2021-05-24 13:21:40|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|4
1621862510000|2021-05-24 13:21:50|6389|6388|6389.2|6388.2|6389.2|6388.2|6389|6388|3
1621862520000|2021-05-24 13:22:00|6389|6388|6388.7|6387.7|6389|6388|6388.7|6387.7|9
1621862530000|2021-05-24 13:22:10|6388.5|6387.5|6388|6387|6388.5|6387.5|6388|6387|4
1621862540000|2021-05-24 13:22:20|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388|6387|4
1621862550000|2021-05-24 13:22:30|6388.7|6387.7|6388.7|6387.7|6389|6388|6388.7|6387.7|4
1621862560000|2021-05-24 13:22:40|6389|6388|6389|6388|6389|6388|6389|6388|0
1621862580000|2021-05-24 13:23:00|6388.7|6387.7|6388.2|6387.2|6388.7|6387.7|6388|6387|12
1621862590000|2021-05-24 13:23:10|6388.5|6387.5|6388.7|6387.7|6388.7|6387.7|6388.5|6387.5|0
1621862600000|2021-05-24 13:23:20|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|0
1621862610000|2021-05-24 13:23:30|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6388.2|6387.2|2
1621862620000|2021-05-24 13:23:40|6388.5|6387.5|6389|6388|6389|6388|6388.2|6387.2|5
1621862630000|2021-05-24 13:23:50|6388.7|6387.7|6389|6388|6389|6388|6388.5|6387.5|6
1621862640000|2021-05-24 13:24:00|6388.7|6387.7|6388.7|6387.7|6389|6388|6388.7|6387.7|1
1621862650000|2021-05-24 13:24:10|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|0
1621862670000|2021-05-24 13:24:30|||||||||1
1621862680000|2021-05-24 13:24:40|6388.7|6387.7|6389.5|6388.5|6389.5|6388.5|6388.7|6387.7|12
1621862690000|2021-05-24 13:24:50|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|5
1621862700000|2021-05-24 13:25:00|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389|6388|3
1621862710000|2021-05-24 13:25:10|||||||||2
1621862720000|2021-05-24 13:25:20|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|2
1621862740000|2021-05-24 13:25:40|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6
1621862750000|2021-05-24 13:25:50|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|0
1621862760000|2021-05-24 13:26:00|6388.7|6387.7|6388.5|6387.5|6389|6388|6388.5|6387.5|13
1621862770000|2021-05-24 13:26:10|6388.7|6387.7|6389|6388|6389|6388|6388.5|6387.5|1
1621862780000|2021-05-24 13:26:20|||||||||1
1621862790000|2021-05-24 13:26:30|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|2
1621862800000|2021-05-24 13:26:40|6388|6387|6388|6387|6388|6387|6388|6387|5
1621862810000|2021-05-24 13:26:50|||||||||12
1621862820000|2021-05-24 13:27:00|6387.7|6386.7|6387.7|6386.7|6388|6387|6387.7|6386.7|9
1621862830000|2021-05-24 13:27:10|6388|6387|6388|6387|6388|6387|6388|6387|2
1621862860000|2021-05-24 13:27:40|||||||||2
1621862870000|2021-05-24 13:27:50|||||||||3
1621862880000|2021-05-24 13:28:00|6387.5|6386.5|6387.7|6386.7|6387.7|6386.7|6387.5|6386.5|27
1621862890000|2021-05-24 13:28:10|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1621862900000|2021-05-24 13:28:20|6387.7|6386.7|6387.7|6386.7|6388|6387|6387.7|6386.7|12
1621862910000|2021-05-24 13:28:30|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1621862940000|2021-05-24 13:29:00|6387.7|6386.7|6387.2|6386.2|6387.7|6386.7|6387|6386|24
1621862950000|2021-05-24 13:29:10|6387.5|6386.5|6387.2|6386.2|6387.5|6386.5|6387.2|6386.2|8
1621862960000|2021-05-24 13:29:20|6387|6386|6387.7|6386.7|6387.7|6386.7|6387|6386|3
1621862970000|2021-05-24 13:29:30|6388|6387|6388|6387|6388.2|6387.2|6388|6387|7
1621862980000|2021-05-24 13:29:40|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6388|6387|7
1621862990000|2021-05-24 13:29:50|6388|6387|6388.2|6387.2|6388.2|6387.2|6388|6387|0
1621863000000|2021-05-24 13:30:00|6388|6387|6388|6387|6388.5|6387.5|6387.5|6386.5|25
1621863010000|2021-05-24 13:30:10|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387|6386|13
1621863020000|2021-05-24 13:30:20|6387.7|6386.7|6387.7|6386.7|6388|6387|6387.5|6386.5|5
1621863030000|2021-05-24 13:30:30|6388|6387|6387.5|6386.5|6388|6387|6387.5|6386.5|10
1621863040000|2021-05-24 13:30:40|6387|6386|6387.5|6386.5|6387.5|6386.5|6387|6386|18
1621863050000|2021-05-24 13:30:50|6388|6387|6388|6387|6388|6387|6388|6387|16
1621863060000|2021-05-24 13:31:00|6387.7|6386.7|6387|6386|6388|6387|6387|6386|17
1621863080000|2021-05-24 13:31:20|6387.2|6386.2|6387|6386|6387.5|6386.5|6387|6386|18
1621863090000|2021-05-24 13:31:30|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|1
1621863100000|2021-05-24 13:31:40|6387.2|6386.2|6388.5|6387.5|6388.7|6387.7|6387.2|6386.2|43
1621863110000|2021-05-24 13:31:50|6388.7|6387.7|6388|6387|6388.7|6387.7|6388|6387|21
1621863120000|2021-05-24 13:32:00|6388.2|6387.2|6387|6386|6389|6388|6387|6386|37
1621863130000|2021-05-24 13:32:10|6387.2|6386.2|6387.5|6386.5|6387.7|6386.7|6387.2|6386.2|4
1621863140000|2021-05-24 13:32:20|6387.2|6386.2|6388|6387|6388|6387|6387.2|6386.2|34
1621863150000|2021-05-24 13:32:30|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388|6387|13
1621863160000|2021-05-24 13:32:40|6388.7|6387.7|6389.2|6388.2|6389.5|6388.5|6388.7|6387.7|21
1621863170000|2021-05-24 13:32:50|6389.5|6388.5|6388|6387|6389.5|6388.5|6388|6387|13
1621863180000|2021-05-24 13:33:00|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6387.5|6386.5|24
1621863190000|2021-05-24 13:33:10|6388.7|6387.7|6388.5|6387.5|6389.5|6388.5|6388.5|6387.5|7
1621863200000|2021-05-24 13:33:20|6389|6388|6388.5|6387.5|6389|6388|6388|6387|54
1621863210000|2021-05-24 13:33:30|6388.2|6387.2|6387.7|6386.7|6388.2|6387.2|6387.5|6386.5|6
1621863220000|2021-05-24 13:33:40|6387.5|6386.5|6387.2|6386.2|6388|6387|6387|6386|5
1621863230000|2021-05-24 13:33:50|6387.5|6386.5|6387.5|6386.5|6387.7|6386.7|6387|6386|1
1621863240000|2021-05-24 13:34:00|6387.2|6386.2|6387.2|6386.2|6387.5|6386.5|6387|6386|4
1621863250000|2021-05-24 13:34:10|6385.7|6384.7|6386.5|6385.5|6386.5|6385.5|6385.7|6384.7|138
1621863260000|2021-05-24 13:34:20|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|2
1621863270000|2021-05-24 13:34:30|6386.2|6385.2|6386|6385|6386.2|6385.2|6385.7|6384.7|10
1621863280000|2021-05-24 13:34:40|6386.5|6385.5|6387|6386|6387.5|6386.5|6386|6385|24
1621863290000|2021-05-24 13:34:50|6386.7|6385.7|6387|6386|6387|6386|6386.5|6385.5|41
1621863300000|2021-05-24 13:35:00|6386.7|6385.7|6387.5|6386.5|6387.5|6386.5|6386.5|6385.5|35
1621863310000|2021-05-24 13:35:10|6387.2|6386.2|6387|6386|6387.5|6386.5|6386.7|6385.7|35
1621863320000|2021-05-24 13:35:20|6387.2|6386.2|6387|6386|6387.2|6386.2|6386.7|6385.7|9
1621863330000|2021-05-24 13:35:30|6387.2|6386.2|6387|6386|6387.5|6386.5|6387|6386|1
1621863340000|2021-05-24 13:35:40|6387.2|6386.2|6387|6386|6387.5|6386.5|6387|6386|15
1621863350000|2021-05-24 13:35:50|6386.7|6385.7|6387|6386|6387.2|6386.2|6386.7|6385.7|4
1621863360000|2021-05-24 13:36:00|6387.2|6386.2|6386.5|6385.5|6387.2|6386.2|6386|6385|22
1621863370000|2021-05-24 13:36:10|6386.2|6385.2|6386|6385|6386.5|6385.5|6386|6385|2
1621863380000|2021-05-24 13:36:20|6386.5|6385.5|6386|6385|6386.5|6385.5|6385.5|6384.5|24
1621863390000|2021-05-24 13:36:30|6386.2|6385.2|6385.5|6384.5|6386.2|6385.2|6385.5|6384.5|3
1621863400000|2021-05-24 13:36:40|6385.7|6384.7|6386.2|6385.2|6386.2|6385.2|6385.5|6384.5|10
1621863410000|2021-05-24 13:36:50|6386|6385|6386|6385|6386|6385|6386|6385|0
1621863420000|2021-05-24 13:37:00|6385.5|6384.5|6386|6385|6386|6385|6385.5|6384.5|29
1621863430000|2021-05-24 13:37:10|6386.2|6385.2|6386.2|6385.2|6386.5|6385.5|6385.5|6384.5|16
1621863440000|2021-05-24 13:37:20|6386.5|6385.5|6385.7|6384.7|6386.5|6385.5|6385.7|6384.7|5
1621863450000|2021-05-24 13:37:30|6386|6385|6386|6385|6386|6385|6386|6385|2
1621863460000|2021-05-24 13:37:40|6385.7|6384.7|6386|6385|6386|6385|6385.5|6384.5|9
1621863470000|2021-05-24 13:37:50|6385.7|6384.7|6386|6385|6386|6385|6385.5|6384.5|7
1621863480000|2021-05-24 13:38:00|6385.5|6384.5|6385.5|6384.5|6385.7|6384.7|6385|6384|22
1621863490000|2021-05-24 13:38:10|6385.2|6384.2|6384.5|6383.5|6385.2|6384.2|6384.5|6383.5|21
1621863500000|2021-05-24 13:38:20|6385|6384|6384.5|6383.5|6385|6384|6384.5|6383.5|6
1621863510000|2021-05-24 13:38:30|6384.7|6383.7|6384.5|6383.5|6385|6384|6384.5|6383.5|18
1621863520000|2021-05-24 13:38:40|6384|6383|6384.2|6383.2|6384.5|6383.5|6384|6383|21
1621863530000|2021-05-24 13:38:50|6384|6383|6384.5|6383.5|6384.5|6383.5|6384|6383|7
1621863540000|2021-05-24 13:39:00|6384|6383|6384|6383|6384.5|6383.5|6384|6383|18
1621863550000|2021-05-24 13:39:10|6384.5|6383.5|6384.5|6383.5|6384.5|6383.5|6384.5|6383.5|3
1621863560000|2021-05-24 13:39:20|6384|6383|6384.5|6383.5|6384.5|6383.5|6384|6383|7
1621863570000|2021-05-24 13:39:30|6384.2|6383.2|6384.7|6383.7|6384.7|6383.7|6384|6383|7
1621863580000|2021-05-24 13:39:40|6385|6384|6384.5|6383.5|6385|6384|6384.5|6383.5|4
1621863590000|2021-05-24 13:39:50|6384.2|6383.2|6383.7|6382.7|6384.5|6383.5|6383.5|6382.5|21
1621863600000|2021-05-24 13:40:00|6384|6383|6384|6383|6384.2|6383.2|6383.7|6382.7|10
1621863610000|2021-05-24 13:40:10|6383.7|6382.7|6383|6382|6384|6383|6383|6382|32
1621863620000|2021-05-24 13:40:20|6383.2|6382.2|6383.2|6382.2|6383.5|6382.5|6383|6382|15
1621863630000|2021-05-24 13:40:30|6383.5|6382.5|6383|6382|6383.5|6382.5|6383|6382|8
1621863650000|2021-05-24 13:40:50|6383.2|6382.2|6383|6382|6383.2|6382.2|6383|6382|22
1621863660000|2021-05-24 13:41:00|6382.7|6381.7|6383|6382|6383|6382|6382.7|6381.7|8
1621863670000|2021-05-24 13:41:10|6383.2|6382.2|6383.2|6382.2|6383.5|6382.5|6383|6382|29
1621863680000|2021-05-24 13:41:20|6383.5|6382.5|6383|6382|6383.5|6382.5|6383|6382|15
1621863690000|2021-05-24 13:41:30|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|3
1621863700000|2021-05-24 13:41:40|6383|6382|6383.5|6382.5|6383.5|6382.5|6383|6382|4
1621863710000|2021-05-24 13:41:50|6383.7|6382.7|6385|6384|6385|6384|6383.7|6382.7|30
1621863720000|2021-05-24 13:42:00|6385.2|6384.2|6386|6385|6386|6385|6385.2|6384.2|54
1621863730000|2021-05-24 13:42:10|6386.5|6385.5|6386|6385|6386.5|6385.5|6386|6385|13
1621863740000|2021-05-24 13:42:20|6386.2|6385.2|6386.7|6385.7|6386.7|6385.7|6386.2|6385.2|11
1621863750000|2021-05-24 13:42:30|6387|6386|6388.2|6387.2|6388.2|6387.2|6387|6386|22
1621863760000|2021-05-24 13:42:40|6388.5|6387.5|6388.5|6387.5|6388.7|6387.7|6388|6387|61
1621863770000|2021-05-24 13:42:50|6388.7|6387.7|6390.2|6389.2|6390.5|6389.5|6388.7|6387.7|46
1621863780000|2021-05-24 13:43:00|6390.5|6389.5|6390.5|6389.5|6391|6390|6390|6389|43
1621863790000|2021-05-24 13:43:10|6390.2|6389.2|6390.7|6389.7|6390.7|6389.7|6389.7|6388.7|36
1621863800000|2021-05-24 13:43:20|6390.5|6389.5|6390.2|6389.2|6390.7|6389.7|6390.2|6389.2|4
1621863810000|2021-05-24 13:43:30|6390.5|6389.5|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|5
1621863820000|2021-05-24 13:43:40|6390.5|6389.5|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|4
1621863830000|2021-05-24 13:43:50|6390.5|6389.5|6391.2|6390.2|6391.2|6390.2|6390.5|6389.5|15
1621863840000|2021-05-24 13:44:00|6391|6390|6390|6389|6391.5|6390.5|6390|6389|17
1621863850000|2021-05-24 13:44:10|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|18
1621863860000|2021-05-24 13:44:20|6389.7|6388.7|6389.5|6388.5|6390|6389|6389.5|6388.5|18
1621863870000|2021-05-24 13:44:30|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|3
1621863880000|2021-05-24 13:44:40|6389.7|6388.7|6390|6389|6390|6389|6389.5|6388.5|9
1621863890000|2021-05-24 13:44:50|6389.7|6388.7|6389.5|6388.5|6390|6389|6389.5|6388.5|1
1621863900000|2021-05-24 13:45:00|6390|6389|6390|6389|6390|6389|6389.5|6388.5|15
1621863910000|2021-05-24 13:45:10|6390.2|6389.2|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|11
1621863920000|2021-05-24 13:45:20|6390|6389|6390|6389|6390|6389|6390|6389|0
1621863930000|2021-05-24 13:45:30|6389.7|6388.7|6390|6389|6390|6389|6389.5|6388.5|12
1621863940000|2021-05-24 13:45:40|6389.7|6388.7|6389.2|6388.2|6389.7|6388.7|6389.2|6388.2|19
1621863950000|2021-05-24 13:45:50|6389|6388|6389.2|6388.2|6389.5|6388.5|6389|6388|26
1621863960000|2021-05-24 13:46:00|6389.5|6388.5|6390|6389|6390|6389|6389.5|6388.5|3
1621863970000|2021-05-24 13:46:10|6390.2|6389.2|6390.7|6389.7|6391.2|6390.2|6390.2|6389.2|21
1621863980000|2021-05-24 13:46:20|6390.5|6389.5|6391|6390|6391|6390|6390.5|6389.5|7
1621863990000|2021-05-24 13:46:30|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|2
1621864000000|2021-05-24 13:46:40|6390.7|6389.7|6390.5|6389.5|6391|6390|6390.5|6389.5|4
1621864010000|2021-05-24 13:46:50|6390|6389|6390.2|6389.2|6390.5|6389.5|6390|6389|70
1621864020000|2021-05-24 13:47:00|6390.5|6389.5|6390|6389|6390.5|6389.5|6390|6389|18
1621864030000|2021-05-24 13:47:10|6390.2|6389.2|6390.5|6389.5|6390.5|6389.5|6390|6389|7
1621864040000|2021-05-24 13:47:20|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|4
1621864050000|2021-05-24 13:47:30|6389.7|6388.7|6390|6389|6390|6389|6389.5|6388.5|13
1621864060000|2021-05-24 13:47:40|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|8
1621864070000|2021-05-24 13:47:50|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|3
1621864080000|2021-05-24 13:48:00|6389.7|6388.7|6389.7|6388.7|6390|6389|6389.7|6388.7|7
1621864090000|2021-05-24 13:48:10|6389.5|6388.5|6389|6388|6389.5|6388.5|6388.7|6387.7|19
1621864100000|2021-05-24 13:48:20|6388.7|6387.7|6389.2|6388.2|6389.5|6388.5|6388.7|6387.7|20
1621864110000|2021-05-24 13:48:30|6389|6388|6389.2|6388.2|6389.2|6388.2|6389|6388|8
1621864120000|2021-05-24 13:48:40|6389.5|6388.5|6390|6389|6390|6389|6389.2|6388.2|10
1621864130000|2021-05-24 13:48:50|||||||||2
1621864150000|2021-05-24 13:49:10|6390.2|6389.2|6390.5|6389.5|6390.5|6389.5|6390|6389|14
1621864160000|2021-05-24 13:49:20|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|8
1621864170000|2021-05-24 13:49:30|6390.2|6389.2|6389.7|6388.7|6390.2|6389.2|6389.7|6388.7|34
1621864180000|2021-05-24 13:49:40|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|0
1621864190000|2021-05-24 13:49:50|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|5
1621864200000|2021-05-24 13:50:00|6389.7|6388.7|6390|6389|6390.2|6389.2|6389.7|6388.7|12
1621864210000|2021-05-24 13:50:10|6390.2|6389.2|6389.7|6388.7|6390.5|6389.5|6389.7|6388.7|4
1621864220000|2021-05-24 13:50:20|6390|6389|6389.5|6388.5|6390|6389|6389.5|6388.5|2
1621864230000|2021-05-24 13:50:30|6389.7|6388.7|6391.2|6390.2|6391.2|6390.2|6389.7|6388.7|11
1621864240000|2021-05-24 13:50:40|6391|6390|6391.5|6390.5|6391.5|6390.5|6391|6390|7
1621864250000|2021-05-24 13:50:50|6391.7|6390.7|6391.5|6390.5|6392|6391|6391.5|6390.5|11
1621864260000|2021-05-24 13:51:00|6391.7|6390.7|6392.5|6391.5|6392.5|6391.5|6391.5|6390.5|26
1621864270000|2021-05-24 13:51:10|6392.7|6391.7|6391.5|6390.5|6393|6392|6391.5|6390.5|21
1621864280000|2021-05-24 13:51:20|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391|6390|9
1621864290000|2021-05-24 13:51:30|6391.5|6390.5|6391.5|6390.5|6392|6391|6391.5|6390.5|11
1621864300000|2021-05-24 13:51:40|||||||||1
1621864310000|2021-05-24 13:51:50|6391.2|6390.2|6391.5|6390.5|6391.7|6390.7|6391.2|6390.2|4
1621864320000|2021-05-24 13:52:00|6391.7|6390.7|6392|6391|6392.5|6391.5|6391.5|6390.5|19
1621864330000|2021-05-24 13:52:10|6392.2|6391.2|6392|6391|6392.2|6391.2|6391.7|6390.7|5
1621864340000|2021-05-24 13:52:20|6392.2|6391.2|6392|6391|6392.2|6391.2|6392|6391|2
1621864350000|2021-05-24 13:52:30|6392.2|6391.2|6393.2|6392.2|6393.5|6392.5|6392.2|6391.2|21
1621864360000|2021-05-24 13:52:40|6393.5|6392.5|6393.7|6392.7|6393.7|6392.7|6393.5|6392.5|7
1621864370000|2021-05-24 13:52:50|6393.5|6392.5|6394|6393|6394|6393|6393.5|6392.5|7
1621864380000|2021-05-24 13:53:00|6394.2|6393.2|6394|6393|6394.5|6393.5|6394|6393|25
1621864390000|2021-05-24 13:53:10|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|5
1621864400000|2021-05-24 13:53:20|6393.5|6392.5|6393.5|6392.5|6394|6393|6393.5|6392.5|3
1621864410000|2021-05-24 13:53:30|||||||||1
1621864420000|2021-05-24 13:53:40|6393|6392|6394|6393|6394|6393|6393|6392|35
1621864430000|2021-05-24 13:53:50|6394.2|6393.2|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|2
1621864440000|2021-05-24 13:54:00|6393.5|6392.5|6393.5|6392.5|6393.7|6392.7|6393.5|6392.5|1
1621864450000|2021-05-24 13:54:10|6393.2|6392.2|6393.5|6392.5|6393.5|6392.5|6393|6392|18
1621864460000|2021-05-24 13:54:20|6393.7|6392.7|6394.5|6393.5|6394.5|6393.5|6393.7|6392.7|17
1621864470000|2021-05-24 13:54:30|6394.7|6393.7|6395|6394|6395.2|6394.2|6394.7|6393.7|34
1621864480000|2021-05-24 13:54:40|6395.2|6394.2|6395.5|6394.5|6395.7|6394.7|6395.2|6394.2|11
1621864490000|2021-05-24 13:54:50|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|6395.5|6394.5|15
1621864500000|2021-05-24 13:55:00|6395.5|6394.5|6395.5|6394.5|6395.7|6394.7|6395.5|6394.5|3
1621864510000|2021-05-24 13:55:10|6395.2|6394.2|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|6
1621864520000|2021-05-24 13:55:20|6395.2|6394.2|6395|6394|6395.5|6394.5|6395|6394|1
1621864530000|2021-05-24 13:55:30|6395.2|6394.2|6395|6394|6395.5|6394.5|6395|6394|5
1621864540000|2021-05-24 13:55:40|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|2
1621864550000|2021-05-24 13:55:50|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|5
1621864560000|2021-05-24 13:56:00|6394.7|6393.7|6394|6393|6394.7|6393.7|6394|6393|9
1621864570000|2021-05-24 13:56:10|6393.7|6392.7|6393.5|6392.5|6393.7|6392.7|6393.5|6392.5|7
1621864580000|2021-05-24 13:56:20|6393.7|6392.7|6395|6394|6395.2|6394.2|6393.7|6392.7|13
1621864590000|2021-05-24 13:56:30|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|4
1621864600000|2021-05-24 13:56:40|6394.7|6393.7|6394.5|6393.5|6395|6394|6394.5|6393.5|5
1621864610000|2021-05-24 13:56:50|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|3
1621864620000|2021-05-24 13:57:00|6395|6394|6394.7|6393.7|6395|6394|6394.5|6393.5|5
1621864630000|2021-05-24 13:57:10|6394.5|6393.5|6395|6394|6395|6394|6394.5|6393.5|1
1621864640000|2021-05-24 13:57:20|6394.7|6393.7|6394.5|6393.5|6395|6394|6394.5|6393.5|5
1621864650000|2021-05-24 13:57:30|6394.7|6393.7|6394|6393|6394.7|6393.7|6394|6393|12
1621864660000|2021-05-24 13:57:40|6394.2|6393.2|6394.5|6393.5|6394.5|6393.5|6394.2|6393.2|7
1621864670000|2021-05-24 13:57:50|6394.2|6393.2|6392.7|6391.7|6394.2|6393.2|6392.7|6391.7|10
1621864680000|2021-05-24 13:58:00|6392.5|6391.5|6392.5|6391.5|6393|6392|6392.5|6391.5|5
1621864690000|2021-05-24 13:58:10|6392.2|6391.2|6391.5|6390.5|6392.2|6391.2|6391.5|6390.5|22
1621864700000|2021-05-24 13:58:20|6391|6390|6391|6390|6391|6390|6391|6390|17
1621864720000|2021-05-24 13:58:40|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|25
1621864730000|2021-05-24 13:58:50|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|17
1621864740000|2021-05-24 13:59:00|||||||||12
1621864750000|2021-05-24 13:59:10|6389.7|6388.7|6389.7|6388.7|6390|6389|6389.5|6388.5|8
1621864760000|2021-05-24 13:59:20|6389.5|6388.5|6389.5|6388.5|6390|6389|6389.5|6388.5|8
1621864770000|2021-05-24 13:59:30|6390|6389|6389.5|6388.5|6390|6389|6389.5|6388.5|12
1621864780000|2021-05-24 13:59:40|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|9
1621864790000|2021-05-24 13:59:50|6390|6389|6390.5|6389.5|6390.5|6389.5|6390|6389|9
1621864800000|2021-05-24 14:00:00|6391|6390|6390.5|6389.5|6391.5|6390.5|6390.5|6389.5|61
1621864810000|2021-05-24 14:00:10|6390.2|6389.2|6390.2|6389.2|6390.5|6389.5|6390|6389|11
1621864820000|2021-05-24 14:00:20|6390.5|6389.5|6390|6389|6390.5|6389.5|6390|6389|4
1621864830000|2021-05-24 14:00:30|6389.7|6388.7|6389.7|6388.7|6390|6389|6389.7|6388.7|34
1621864840000|2021-05-24 14:00:40|6389.5|6388.5|6390.5|6389.5|6390.5|6389.5|6389.5|6388.5|23
1621864850000|2021-05-24 14:00:50|6391.2|6390.2|6391.5|6390.5|6391.5|6390.5|6391|6390|73
1621864860000|2021-05-24 14:01:00|6391.7|6390.7|6390.5|6389.5|6391.7|6390.7|6390.5|6389.5|29
1621864870000|2021-05-24 14:01:10|6390.7|6389.7|6390.5|6389.5|6391.2|6390.2|6390.5|6389.5|16
1621864880000|2021-05-24 14:01:20|6390.2|6389.2|6390.5|6389.5|6391|6390|6390.2|6389.2|9
1621864890000|2021-05-24 14:01:30|6390.7|6389.7|6390.5|6389.5|6391|6390|6390.5|6389.5|9
1621864900000|2021-05-24 14:01:40|6390.7|6389.7|6391|6390|6391|6390|6390.5|6389.5|6
1621864910000|2021-05-24 14:01:50|6390.5|6389.5|6392|6391|6392|6391|6390.5|6389.5|108
1621864920000|2021-05-24 14:02:00|6392.2|6391.2|6391.7|6390.7|6392.2|6391.2|6391.7|6390.7|18
1621864930000|2021-05-24 14:02:10|6391.5|6390.5|6392|6391|6392.5|6391.5|6391.5|6390.5|6
1621864940000|2021-05-24 14:02:20|6392.2|6391.2|6392.5|6391.5|6392.7|6391.7|6392|6391|9
1621864950000|2021-05-24 14:02:30|6393|6392|6393|6392|6393.2|6392.2|6393|6392|14
1621864960000|2021-05-24 14:02:40|6392.7|6391.7|6392|6391|6393|6392|6391.7|6390.7|52
1621864970000|2021-05-24 14:02:50|6391.7|6390.7|6392|6391|6392|6391|6391.5|6390.5|5
1621864980000|2021-05-24 14:03:00|6391.7|6390.7|6391.5|6390.5|6391.7|6390.7|6391.5|6390.5|3
1621864990000|2021-05-24 14:03:10|6392|6391|6391.7|6390.7|6392|6391|6391.7|6390.7|15
1621865000000|2021-05-24 14:03:20|6392|6391|6391.7|6390.7|6392|6391|6391.7|6390.7|5
1621865010000|2021-05-24 14:03:30|6391.5|6390.5|6391.5|6390.5|6391.7|6390.7|6391|6390|7
1621865020000|2021-05-24 14:03:40|6391.2|6390.2|6391|6390|6391.5|6390.5|6391|6390|12
1621865030000|2021-05-24 14:03:50|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391|6390|14
1621865040000|2021-05-24 14:04:00|6391|6390|6391.5|6390.5|6391.5|6390.5|6391|6390|8
1621865050000|2021-05-24 14:04:10|6391.2|6390.2|6391|6390|6391.5|6390.5|6391|6390|6
1621865060000|2021-05-24 14:04:20|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|8
1621865070000|2021-05-24 14:04:30|6391|6390|6391|6390|6391|6390|6391|6390|15
1621865080000|2021-05-24 14:04:40|||||||||61
1621865090000|2021-05-24 14:04:50|6390.7|6389.7|6391.2|6390.2|6391.5|6390.5|6390.7|6389.7|36
1621865100000|2021-05-24 14:05:00|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391|6390|1
1621865110000|2021-05-24 14:05:10|6391.2|6390.2|6391.5|6390.5|6391.7|6390.7|6391|6390|19
1621865120000|2021-05-24 14:05:20|6391.2|6390.2|6391|6390|6391.5|6390.5|6391|6390|7
1621865130000|2021-05-24 14:05:30|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|32
1621865140000|2021-05-24 14:05:40|6390.2|6389.2|6389|6388|6390.5|6389.5|6389|6388|60
1621865150000|2021-05-24 14:05:50|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|7
1621865160000|2021-05-24 14:06:00|6388.2|6387.2|6388.5|6387.5|6388.7|6387.7|6388.2|6387.2|20
1621865170000|2021-05-24 14:06:10|6388.7|6387.7|6388.7|6387.7|6389|6388|6388.7|6387.7|23
1621865180000|2021-05-24 14:06:20|6388.5|6387.5|6389|6388|6389|6388|6388.2|6387.2|8
1621865190000|2021-05-24 14:06:30|||||||||1
1621865200000|2021-05-24 14:06:40|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|6
1621865210000|2021-05-24 14:06:50|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|5
1621865220000|2021-05-24 14:07:00|6390|6389|6390.5|6389.5|6390.5|6389.5|6390|6389|46
1621865230000|2021-05-24 14:07:10|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|18
1621865240000|2021-05-24 14:07:20|6390.7|6389.7|6391|6390|6391|6390|6390.5|6389.5|6
1621865250000|2021-05-24 14:07:30|6391.2|6390.2|6391.5|6390.5|6391.5|6390.5|6391.2|6390.2|16
1621865260000|2021-05-24 14:07:40|6392|6391|6392|6391|6392|6391|6392|6391|11
1621865270000|2021-05-24 14:07:50|6392.5|6391.5|6393|6392|6393|6392|6392.5|6391.5|37
1621865280000|2021-05-24 14:08:00|6392.7|6391.7|6393.2|6392.2|6393.2|6392.2|6392.5|6391.5|32
1621865290000|2021-05-24 14:08:10|6393|6392|6393|6392|6393.2|6392.2|6393|6392|22
1621865300000|2021-05-24 14:08:20|6393.2|6392.2|6393.5|6392.5|6393.5|6392.5|6393|6392|22
1621865310000|2021-05-24 14:08:30|6393.2|6392.2|6393|6392|6393.5|6392.5|6393|6392|2
1621865330000|2021-05-24 14:08:50|||||||||1
1621865340000|2021-05-24 14:09:00|6393.2|6392.2|6393.5|6392.5|6393.5|6392.5|6393.2|6392.2|8
1621865350000|2021-05-24 14:09:10|6393.7|6392.7|6393.5|6392.5|6393.7|6392.7|6393.5|6392.5|8
1621865360000|2021-05-24 14:09:20|6394|6393|6394|6393|6394|6393|6394|6393|10
1621865370000|2021-05-24 14:09:30|6394.2|6393.2|6394.5|6393.5|6394.5|6393.5|6394|6393|10
1621865380000|2021-05-24 14:09:40|6394|6393|6394|6393|6394.2|6393.2|6393.7|6392.7|8
1621865390000|2021-05-24 14:09:50|||||||||1
1621865400000|2021-05-24 14:10:00|6393.8|6392.8|6394.3|6393.3|6394.3|6393.3|6393.8|6392.8|6
1621865410000|2021-05-24 14:10:10|6394|6393|6393.8|6392.8|6394|6393|6393.8|6392.8|2
1621865420000|2021-05-24 14:10:20|6394|6393|6393.8|6392.8|6394.3|6393.3|6393.8|6392.8|5
1621865430000|2021-05-24 14:10:30|6394|6393|6394.3|6393.3|6394.3|6393.3|6394|6393|4
1621865440000|2021-05-24 14:10:40|6393.8|6392.8|6393.8|6392.8|6393.8|6392.8|6393.8|6392.8|12
1621865450000|2021-05-24 14:10:50|6393.5|6392.5|6392.8|6391.8|6393.5|6392.5|6392.8|6391.8|12
1621865460000|2021-05-24 14:11:00|6392.5|6391.5|6392.8|6391.8|6393|6392|6392.5|6391.5|5
1621865480000|2021-05-24 14:11:20|6392.5|6391.5|6392.3|6391.3|6392.5|6391.5|6392.3|6391.3|1
1621865500000|2021-05-24 14:11:40|6392.5|6391.5|6392.5|6391.5|6392.5|6391.5|6392.5|6391.5|6
1621865510000|2021-05-24 14:11:50|6392.3|6391.3|6392.3|6391.3|6392.8|6391.8|6392.3|6391.3|7
1621865520000|2021-05-24 14:12:00|6392|6391|6392|6391|6392|6391|6392|6391|5
1621865530000|2021-05-24 14:12:10|6392.3|6391.3|6392.3|6391.3|6392.3|6391.3|6392|6391|4
1621865540000|2021-05-24 14:12:20|6392|6391|6392.3|6391.3|6392.3|6391.3|6392|6391|1
1621865550000|2021-05-24 14:12:30|6392.5|6391.5|6392.8|6391.8|6392.8|6391.8|6392.3|6391.3|9
1621865560000|2021-05-24 14:12:40|6392.3|6391.3|6392.3|6391.3|6392.3|6391.3|6392.3|6391.3|8
1621865570000|2021-05-24 14:12:50|6392|6391|6392.8|6391.8|6392.8|6391.8|6392|6391|5
1621865580000|2021-05-24 14:13:00|6393|6392|6393.3|6392.3|6393.3|6392.3|6393|6392|12
1621865590000|2021-05-24 14:13:10|6393|6392|6393.5|6392.5|6393.5|6392.5|6392.8|6391.8|22
1621865600000|2021-05-24 14:13:20|6393.3|6392.3|6393.3|6392.3|6393.5|6392.5|6393.3|6392.3|2
1621865610000|2021-05-24 14:13:30|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.3|6392.3|1
1621865620000|2021-05-24 14:13:40|6393.8|6392.8|6393.3|6392.3|6393.8|6392.8|6393.3|6392.3|15
1621865630000|2021-05-24 14:13:50|6393.5|6392.5|6393.8|6392.8|6393.8|6392.8|6393.5|6392.5|1
1621865640000|2021-05-24 14:14:00|6393.5|6392.5|6393.8|6392.8|6393.8|6392.8|6393.3|6392.3|8
1621865650000|2021-05-24 14:14:10|6394|6393|6394.5|6393.5|6394.5|6393.5|6394|6393|8
1621865660000|2021-05-24 14:14:20|6394.3|6393.3|6394.5|6393.5|6394.8|6393.8|6394.3|6393.3|6
1621865670000|2021-05-24 14:14:30|6394.8|6393.8|6394.5|6393.5|6394.8|6393.8|6394.3|6393.3|17
1621865680000|2021-05-24 14:14:40|6394.8|6393.8|6394.8|6393.8|6394.8|6393.8|6394.8|6393.8|0
1621865690000|2021-05-24 14:14:50|6395|6394|6394.8|6393.8|6395.3|6394.3|6394.8|6393.8|17
1621865710000|2021-05-24 14:15:10|6395|6394|6395.5|6394.5|6395.5|6394.5|6395|6394|13
1621865720000|2021-05-24 14:15:20|6395.3|6394.3|6396.3|6395.3|6396.3|6395.3|6395.3|6394.3|41
1621865730000|2021-05-24 14:15:30|6396|6395|6396.3|6395.3|6396.5|6395.5|6395.8|6394.8|19
1621865740000|2021-05-24 14:15:40|6396|6395|6395.5|6394.5|6396.3|6395.3|6395.5|6394.5|8
1621865750000|2021-05-24 14:15:50|6395.3|6394.3|6394.8|6393.8|6395.3|6394.3|6394.5|6393.5|24
1621865760000|2021-05-24 14:16:00|6395|6394|6395|6394|6395.3|6394.3|6394.8|6393.8|7
1621865770000|2021-05-24 14:16:10|6394.8|6393.8|6395|6394|6395.3|6394.3|6394.8|6393.8|3
1621865780000|2021-05-24 14:16:20|6395.3|6394.3|6394.8|6393.8|6395.3|6394.3|6394.3|6393.3|62
1621865790000|2021-05-24 14:16:30|6394.5|6393.5|6394.3|6393.3|6394.5|6393.5|6394.3|6393.3|2
1621865800000|2021-05-24 14:16:40|6394|6393|6393.8|6392.8|6394|6393|6393.8|6392.8|7
1621865810000|2021-05-24 14:16:50|||||||||3
1621865820000|2021-05-24 14:17:00|6394|6393|6394.8|6393.8|6394.8|6393.8|6394|6393|26
1621865830000|2021-05-24 14:17:10|6395|6394|6395.3|6394.3|6395.3|6394.3|6395|6394|10
1621865840000|2021-05-24 14:17:20|6395.5|6394.5|6395.5|6394.5|6395.8|6394.8|6395.3|6394.3|8
1621865850000|2021-05-24 14:17:30|6395.3|6394.3|6397|6396|6397|6396|6395.3|6394.3|110
1621865860000|2021-05-24 14:17:40|6397.3|6396.3|6397.3|6396.3|6397.3|6396.3|6397|6396|43
1621865870000|2021-05-24 14:17:50|6397|6396|6397|6396|6397|6396|6396.8|6395.8|9
1621865880000|2021-05-24 14:18:00|6397.3|6396.3|6396.8|6395.8|6397.3|6396.3|6396.8|6395.8|4
1621865890000|2021-05-24 14:18:10|6397|6396|6396.5|6395.5|6397.3|6396.3|6396.5|6395.5|16
1621865900000|2021-05-24 14:18:20|6396.3|6395.3|6397.3|6396.3|6397.3|6396.3|6396.3|6395.3|10
1621865910000|2021-05-24 14:18:30|6397|6396|6396.8|6395.8|6397|6396|6396.8|6395.8|9
1621865920000|2021-05-24 14:18:40|6397|6396|6396.8|6395.8|6397.3|6396.3|6396.8|6395.8|5
1621865930000|2021-05-24 14:18:50|6397|6396|6397.3|6396.3|6397.3|6396.3|6397|6396|3
1621865940000|2021-05-24 14:19:00|6397|6396|6397.8|6396.8|6397.8|6396.8|6397|6396|15
1621865950000|2021-05-24 14:19:10|||||||||7
1621865960000|2021-05-24 14:19:20|6397.5|6396.5|6397.8|6396.8|6397.8|6396.8|6397.3|6396.3|4
1621865970000|2021-05-24 14:19:30|6397.5|6396.5|6397.3|6396.3|6397.5|6396.5|6397|6396|14
1621865980000|2021-05-24 14:19:40|6397|6396|6396.8|6395.8|6397|6396|6396.8|6395.8|3
1621865990000|2021-05-24 14:19:50|||||||||1
1621866000000|2021-05-24 14:20:00|||||||||2
1621866010000|2021-05-24 14:20:10|6397|6396|6397.3|6396.3|6397.3|6396.3|6396.8|6395.8|17
1621866020000|2021-05-24 14:20:20|6397.5|6396.5|6397.3|6396.3|6397.5|6396.5|6397.3|6396.3|3
1621866030000|2021-05-24 14:20:30|||||||||3
1621866040000|2021-05-24 14:20:40|||||||||3
1621866050000|2021-05-24 14:20:50|||||||||2
1621866060000|2021-05-24 14:21:00|6397.5|6396.5|6397.3|6396.3|6397.5|6396.5|6397.3|6396.3|5
1621866070000|2021-05-24 14:21:10|||||||||2
1621866080000|2021-05-24 14:21:20|6396.8|6395.8|6397.3|6396.3|6397.3|6396.3|6396.8|6395.8|25
1621866090000|2021-05-24 14:21:30|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.3|6396.3|5
1621866100000|2021-05-24 14:21:40|6397.8|6396.8|6398.3|6397.3|6398.3|6397.3|6397.8|6396.8|4
1621866110000|2021-05-24 14:21:50|6398.5|6397.5|6398.8|6397.8|6398.8|6397.8|6398.3|6397.3|15
1621866120000|2021-05-24 14:22:00|6399|6398|6399|6398|6399.3|6398.3|6398.8|6397.8|16
1621866130000|2021-05-24 14:22:10|6399.3|6398.3|6399.3|6398.3|6399.8|6398.8|6399.3|6398.3|7
1621866140000|2021-05-24 14:22:20|6399|6398|6398.8|6397.8|6399|6398|6398.8|6397.8|6
1621866150000|2021-05-24 14:22:30|6398.5|6397.5|6398.3|6397.3|6398.8|6397.8|6398.3|6397.3|12
1621866160000|2021-05-24 14:22:40|6398.5|6397.5|6398.5|6397.5|6398.5|6397.5|6398.5|6397.5|12
1621866170000|2021-05-24 14:22:50|6398.3|6397.3|6398.5|6397.5|6398.8|6397.8|6398.3|6397.3|7
1621866180000|2021-05-24 14:23:00|6398.3|6397.3|6398|6397|6398.5|6397.5|6397.8|6396.8|11
1621866190000|2021-05-24 14:23:10|6398.3|6397.3|6397.8|6396.8|6398.3|6397.3|6397.8|6396.8|2
1621866200000|2021-05-24 14:23:20|6398|6397|6397.8|6396.8|6398|6397|6397.8|6396.8|5
1621866210000|2021-05-24 14:23:30|||||||||11
1621866220000|2021-05-24 14:23:40|6397.5|6396.5|6395.8|6394.8|6397.5|6396.5|6395.8|6394.8|21
1621866230000|2021-05-24 14:23:50|6396|6395|6396.3|6395.3|6396.3|6395.3|6396|6395|13
1621866240000|2021-05-24 14:24:00|6396|6395|6395.8|6394.8|6396|6395|6395.8|6394.8|6
1621866250000|2021-05-24 14:24:10|6396|6395|6396.8|6395.8|6396.8|6395.8|6395.8|6394.8|8
1621866260000|2021-05-24 14:24:20|6396.5|6395.5|6396|6395|6396.5|6395.5|6396|6395|7
1621866270000|2021-05-24 14:24:30|6395.8|6394.8|6396|6395|6396.3|6395.3|6395.8|6394.8|6
1621866280000|2021-05-24 14:24:40|6396.3|6395.3|6396.8|6395.8|6396.8|6395.8|6396.3|6395.3|3
1621866290000|2021-05-24 14:24:50|6397|6396|6397|6396|6397|6396|6396.8|6395.8|9
1621866300000|2021-05-24 14:25:00|6397.3|6396.3|6397.3|6396.3|6397.3|6396.3|6397.3|6396.3|5
1621866310000|2021-05-24 14:25:10|6397.8|6396.8|6397.8|6396.8|6397.8|6396.8|6397.5|6396.5|26
1621866320000|2021-05-24 14:25:20|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.3|6396.3|12
1621866330000|2021-05-24 14:25:30|6397.8|6396.8|6397.3|6396.3|6397.8|6396.8|6397.3|6396.3|7
1621866350000|2021-05-24 14:25:50|6397.5|6396.5|6397.8|6396.8|6397.8|6396.8|6397.5|6396.5|6
1621866360000|2021-05-24 14:26:00|6397.5|6396.5|6396.8|6395.8|6397.5|6396.5|6396.8|6395.8|16
1621866370000|2021-05-24 14:26:10|6397|6396|6397.3|6396.3|6397.3|6396.3|6396.8|6395.8|2
1621866380000|2021-05-24 14:26:20|6397|6396|6397.3|6396.3|6397.3|6396.3|6397|6396|3
1621866390000|2021-05-24 14:26:30|6397|6396|6397|6396|6397|6396|6397|6396|6
1621866400000|2021-05-24 14:26:40|6397.3|6396.3|6397|6396|6397.3|6396.3|6397|6396|6
1621866410000|2021-05-24 14:26:50|6397.3|6396.3|6397.3|6396.3|6397.3|6396.3|6397.3|6396.3|5
1621866420000|2021-05-24 14:27:00|6397|6396|6396.8|6395.8|6397.3|6396.3|6396.8|6395.8|8
1621866430000|2021-05-24 14:27:10|6397|6396|6397.3|6396.3|6397.3|6396.3|6396.8|6395.8|12
1621866440000|2021-05-24 14:27:20|||||||||3
1621866450000|2021-05-24 14:27:30|6397.5|6396.5|6397.8|6396.8|6397.8|6396.8|6397.5|6396.5|7
1621866460000|2021-05-24 14:27:40|||||||||1
1621866470000|2021-05-24 14:27:50|||||||||2
1621866480000|2021-05-24 14:28:00|||||||||3
1621866490000|2021-05-24 14:28:10|6398|6397|6397.8|6396.8|6398.3|6397.3|6397.8|6396.8|12
1621866500000|2021-05-24 14:28:20|6398|6397|6398|6397|6398|6397|6398|6397|5
1621866510000|2021-05-24 14:28:30|6398.3|6397.3|6398.3|6397.3|6398.3|6397.3|6398.3|6397.3|1
1621866520000|2021-05-24 14:28:40|||||||||2
1621866530000|2021-05-24 14:28:50|||||||||4
1621866540000|2021-05-24 14:29:00|||||||||2
1621866550000|2021-05-24 14:29:10|6398.5|6397.5|6398.3|6397.3|6398.5|6397.5|6398.3|6397.3|5
1621866560000|2021-05-24 14:29:20|||||||||8
1621866570000|2021-05-24 14:29:30|6398.5|6397.5|6398.8|6397.8|6398.8|6397.8|6398.5|6397.5|6
1621866590000|2021-05-24 14:29:50|||||||||6
1621866600000|2021-05-24 14:30:00|6399|6398|6399.3|6398.3|6399.8|6398.8|6399|6398|72
1621866610000|2021-05-24 14:30:10|6399.5|6398.5|6400.3|6399.3|6400.3|6399.3|6399.5|6398.5|35
1621866620000|2021-05-24 14:30:20|6400.5|6399.5|6400.8|6399.8|6400.8|6399.8|6400.5|6399.5|6
1621866630000|2021-05-24 14:30:30|||||||||3
1621866640000|2021-05-24 14:30:40|6400|6399|6399.8|6398.8|6400|6399|6399.8|6398.8|11
1621866650000|2021-05-24 14:30:50|6400|6399|6399.8|6398.8|6400|6399|6399.8|6398.8|6
1621866660000|2021-05-24 14:31:00|||||||||6
1621866670000|2021-05-24 14:31:10|6399.5|6398.5|6399.8|6398.8|6399.8|6398.8|6399.3|6398.3|4
1621866680000|2021-05-24 14:31:20|6399.5|6398.5|6399.5|6398.5|6399.8|6398.8|6399.5|6398.5|4
1621866690000|2021-05-24 14:31:30|6399.8|6398.8|6399.3|6398.3|6399.8|6398.8|6399.3|6398.3|2
1621866700000|2021-05-24 14:31:40|6399.5|6398.5|6398.3|6397.3|6399.8|6398.8|6398.3|6397.3|17
1621866710000|2021-05-24 14:31:50|||||||||2
1621866720000|2021-05-24 14:32:00|6398|6397|6396.8|6395.8|6398|6397|6396.3|6395.3|7
1621866730000|2021-05-24 14:32:10|||||||||6
1621866740000|2021-05-24 14:32:20|6396.3|6395.3|6396.8|6395.8|6396.8|6395.8|6396.3|6395.3|11
1621866750000|2021-05-24 14:32:30|||||||||1
1621866760000|2021-05-24 14:32:40|6397|6396|6397.8|6396.8|6397.8|6396.8|6397|6396|26
1621866770000|2021-05-24 14:32:50|6397.5|6396.5|6397.8|6396.8|6397.8|6396.8|6397.5|6396.5|15
1621866780000|2021-05-24 14:33:00|6398.3|6397.3|6398.3|6397.3|6398.5|6397.5|6398.3|6397.3|7
1621866790000|2021-05-24 14:33:10|6398|6397|6398.3|6397.3|6398.3|6397.3|6398|6397|2
1621866800000|2021-05-24 14:33:20|6398.5|6397.5|6398.8|6397.8|6398.8|6397.8|6398.5|6397.5|8
1621866810000|2021-05-24 14:33:30|6399|6398|6399.3|6398.3|6399.3|6398.3|6398.8|6397.8|2
1621866820000|2021-05-24 14:33:40|6399|6398|6398.8|6397.8|6399.3|6398.3|6398.8|6397.8|0
1621866830000|2021-05-24 14:33:50|6398.3|6397.3|6398|6397|6398.3|6397.3|6398|6397|16
1621866840000|2021-05-24 14:34:00|6398.3|6397.3|6398.5|6397.5|6398.5|6397.5|6397.8|6396.8|7
1621866850000|2021-05-24 14:34:10|6398.3|6397.3|6398.3|6397.3|6398.5|6397.5|6398.3|6397.3|0
1621866860000|2021-05-24 14:34:20|6398.5|6397.5|6398.8|6397.8|6398.8|6397.8|6398.3|6397.3|5
1621866870000|2021-05-24 14:34:30|6398.5|6397.5|6398|6397|6398.8|6397.8|6398|6397|6
1621866880000|2021-05-24 14:34:40|6398.3|6397.3|6398.3|6397.3|6398.3|6397.3|6398.3|6397.3|1
1621866890000|2021-05-24 14:34:50|6398.5|6397.5|6399.3|6398.3|6399.3|6398.3|6398.5|6397.5|6
1621866900000|2021-05-24 14:35:00|||||||||3
1621866910000|2021-05-24 14:35:10|||||||||2
1621866920000|2021-05-24 14:35:20|||||||||2
1621866930000|2021-05-24 14:35:30|||||||||1
1621866940000|2021-05-24 14:35:40|6399|6398|6399|6398|6399|6398|6399|6398|10
1621866950000|2021-05-24 14:35:50|6398.8|6397.8|6399.3|6398.3|6399.3|6398.3|6398.8|6397.8|5
1621866960000|2021-05-24 14:36:00|6399.5|6398.5|6399.8|6398.8|6399.8|6398.8|6399.5|6398.5|2
1621866970000|2021-05-24 14:36:10|||||||||1
1621866980000|2021-05-24 14:36:20|6400|6399|6400.3|6399.3|6400.3|6399.3|6400|6399|4
1621866990000|2021-05-24 14:36:30|6400|6399|6400|6399|6400|6399|6399.8|6398.8|7
1621867000000|2021-05-24 14:36:40|6400.3|6399.3|6400.3|6399.3|6400.3|6399.3|6399.8|6398.8|7
1621867010000|2021-05-24 14:36:50|6400.8|6399.8|6400.3|6399.3|6400.8|6399.8|6400.3|6399.3|15
1621867020000|2021-05-24 14:37:00|||||||||14
1621867040000|2021-05-24 14:37:20|6400.5|6399.5|6400.8|6399.8|6401.3|6400.3|6400.5|6399.5|23
1621867060000|2021-05-24 14:37:40|6401.3|6400.3|6401.3|6400.3|6401.3|6400.3|6401.3|6400.3|20
1621867070000|2021-05-24 14:37:50|6401|6400|6400.8|6399.8|6401|6400|6400.8|6399.8|7
1621867080000|2021-05-24 14:38:00|6401|6400|6401.3|6400.3|6401.3|6400.3|6401|6400|5
1621867090000|2021-05-24 14:38:10|6401|6400|6400.3|6399.3|6401|6400|6400.3|6399.3|13
1621867100000|2021-05-24 14:38:20|6400.5|6399.5|6400.8|6399.8|6400.8|6399.8|6400.5|6399.5|4
1621867120000|2021-05-24 14:38:40|6400.5|6399.5|6400.5|6399.5|6400.8|6399.8|6400.3|6399.3|9
1621867130000|2021-05-24 14:38:50|6400.3|6399.3|6400.3|6399.3|6400.3|6399.3|6400.3|6399.3|3
1621867140000|2021-05-24 14:39:00|6400.5|6399.5|6400.5|6399.5|6400.5|6399.5|6400.3|6399.3|2
1621867150000|2021-05-24 14:39:10|6400.3|6399.3|6400.5|6399.5|6400.5|6399.5|6400.3|6399.3|5
1621867160000|2021-05-24 14:39:20|6400.3|6399.3|6400.3|6399.3|6400.5|6399.5|6400.3|6399.3|5
1621867170000|2021-05-24 14:39:30|||||||||6
1621867180000|2021-05-24 14:39:40|6400.5|6399.5|6400.8|6399.8|6400.8|6399.8|6400.3|6399.3|9
1621867190000|2021-05-24 14:39:50|6401|6400|6400.8|6399.8|6401.3|6400.3|6400.8|6399.8|10
1621867200000|2021-05-24 14:40:00|6401|6400|6401|6400|6401.3|6400.3|6400.8|6399.8|7
1621867210000|2021-05-24 14:40:10|6401.3|6400.3|6401.8|6400.8|6401.8|6400.8|6401.3|6400.3|6
1621867220000|2021-05-24 14:40:20|6401.5|6400.5|6401.5|6400.5|6401.8|6400.8|6401.3|6400.3|7
1621867230000|2021-05-24 14:40:30|6401.3|6400.3|6401.3|6400.3|6401.3|6400.3|6401|6400|7
1621867240000|2021-05-24 14:40:40|||||||||3
1621867250000|2021-05-24 14:40:50|6401.5|6400.5|6401.8|6400.8|6401.8|6400.8|6401.5|6400.5|3
1621867260000|2021-05-24 14:41:00|6401.3|6400.3|6401.8|6400.8|6401.8|6400.8|6401.3|6400.3|16
1621867270000|2021-05-24 14:41:10|6402|6401|6402.3|6401.3|6402.3|6401.3|6402|6401|9
1621867300000|2021-05-24 14:41:40|6401.8|6400.8|6402.3|6401.3|6402.3|6401.3|6401.8|6400.8|14
1621867310000|2021-05-24 14:41:50|||||||||13
1621867320000|2021-05-24 14:42:00|6401.8|6400.8|6401.8|6400.8|6401.8|6400.8|6401.3|6400.3|7
1621867330000|2021-05-24 14:42:10|6401.5|6400.5|6401.5|6400.5|6401.5|6400.5|6401.5|6400.5|1
1621867340000|2021-05-24 14:42:20|6401.3|6400.3|6401.5|6400.5|6401.8|6400.8|6401.3|6400.3|8
1621867350000|2021-05-24 14:42:30|6401.3|6400.3|6402.3|6401.3|6402.3|6401.3|6401.3|6400.3|7
1621867370000|2021-05-24 14:42:50|6402|6401|6402.8|6401.8|6402.8|6401.8|6402|6401|9
1621867390000|2021-05-24 14:43:10|||||||||1
1621867400000|2021-05-24 14:43:20|||||||||3
1621867410000|2021-05-24 14:43:30|6402.5|6401.5|6401.8|6400.8|6402.5|6401.5|6401.8|6400.8|25
1621867420000|2021-05-24 14:43:40|6401.5|6400.5|6400.8|6399.8|6401.5|6400.5|6400.8|6399.8|24
1621867430000|2021-05-24 14:43:50|||||||||2
1621867440000|2021-05-24 14:44:00|6400.5|6399.5|6400.8|6399.8|6401|6400|6400|6399|37
1621867450000|2021-05-24 14:44:10|6401|6400|6401.3|6400.3|6401.3|6400.3|6400.8|6399.8|9
1621867460000|2021-05-24 14:44:20|6401|6400|6401.3|6400.3|6401.3|6400.3|6401|6400|3
1621867470000|2021-05-24 14:44:30|||||||||2
1621867480000|2021-05-24 14:44:40|6401.5|6400.5|6401.3|6400.3|6401.8|6400.8|6401.3|6400.3|57
1621867490000|2021-05-24 14:44:50|6400.8|6399.8|6401|6400|6401.3|6400.3|6400.8|6399.8|8
1621867500000|2021-05-24 14:45:00|6401.3|6400.3|6400.8|6399.8|6401.3|6400.3|6400.8|6399.8|9
1621867510000|2021-05-24 14:45:10|6401|6400|6401.3|6400.3|6401.3|6400.3|6401|6400|7
1621867520000|2021-05-24 14:45:20|6401|6400|6400.8|6399.8|6401|6400|6400.8|6399.8|14
1621867530000|2021-05-24 14:45:30|6401|6400|6400.8|6399.8|6401|6400|6400.8|6399.8|8
1621867540000|2021-05-24 14:45:40|6401|6400|6401|6400|6401.3|6400.3|6401|6400|3
1621867550000|2021-05-24 14:45:50|6400.8|6399.8|6400.8|6399.8|6400.8|6399.8|6400.8|6399.8|2
1621867560000|2021-05-24 14:46:00|6401|6400|6401.3|6400.3|6401.3|6400.3|6400.8|6399.8|30
1621867570000|2021-05-24 14:46:10|6401|6400|6400.8|6399.8|6401|6400|6400.8|6399.8|1
1621867580000|2021-05-24 14:46:20|6401.3|6400.3|6401.5|6400.5|6401.5|6400.5|6401|6400|6
1621867590000|2021-05-24 14:46:30|6401.8|6400.8|6401.8|6400.8|6401.8|6400.8|6401.8|6400.8|1
1621867610000|2021-05-24 14:46:50|6401.5|6400.5|6401.3|6400.3|6401.5|6400.5|6401.3|6400.3|10
1621867620000|2021-05-24 14:47:00|6401|6400|6401|6400|6401|6400|6401|6400|7
1621867630000|2021-05-24 14:47:10|6401.3|6400.3|6401.8|6400.8|6401.8|6400.8|6401.3|6400.3|13
1621867640000|2021-05-24 14:47:20|6401.5|6400.5|6401.3|6400.3|6401.5|6400.5|6401.3|6400.3|5
1621867650000|2021-05-24 14:47:30|6401.5|6400.5|6401.8|6400.8|6401.8|6400.8|6401.5|6400.5|4
1621867670000|2021-05-24 14:47:50|6401.5|6400.5|6401.3|6400.3|6401.5|6400.5|6401.3|6400.3|6
1621867680000|2021-05-24 14:48:00|6401.8|6400.8|6401.8|6400.8|6401.8|6400.8|6401.8|6400.8|27
1621867710000|2021-05-24 14:48:30|||||||||1
1621867720000|2021-05-24 14:48:40|||||||||3
1621867730000|2021-05-24 14:48:50|6402|6401|6401.8|6400.8|6402.3|6401.3|6401.8|6400.8|10
1621867740000|2021-05-24 14:49:00|6402|6401|6402.3|6401.3|6402.3|6401.3|6401.8|6400.8|4
1621867760000|2021-05-24 14:49:20|||||||||1
1621867780000|2021-05-24 14:49:40|6402|6401|6402.3|6401.3|6402.3|6401.3|6402|6401|6
1621867800000|2021-05-24 14:50:00|6402.8|6401.8|6402.8|6401.8|6402.8|6401.8|6402.8|6401.8|16
1621867820000|2021-05-24 14:50:20|6403|6402|6402.8|6401.8|6403.3|6402.3|6402.8|6401.8|29
1621867830000|2021-05-24 14:50:30|||||||||1
1621867840000|2021-05-24 14:50:40|6403|6402|6403.3|6402.3|6403.3|6402.3|6403|6402|6
1621867860000|2021-05-24 14:51:00|6403.5|6402.5|6403.8|6402.8|6403.8|6402.8|6403.5|6402.5|19
1621867890000|2021-05-24 14:51:30|6403.5|6402.5|6403.3|6402.3|6403.8|6402.8|6403.3|6402.3|6
1621867910000|2021-05-24 14:51:50|6403.5|6402.5|6403.8|6402.8|6403.8|6402.8|6403.5|6402.5|12
1621867920000|2021-05-24 14:52:00|||||||||2
1621867930000|2021-05-24 14:52:10|6403.5|6402.5|6403.3|6402.3|6403.8|6402.8|6403.3|6402.3|11
1621867950000|2021-05-24 14:52:30|||||||||7
1621867960000|2021-05-24 14:52:40|6403.8|6402.8|6403.8|6402.8|6403.8|6402.8|6403.8|6402.8|7
1621867970000|2021-05-24 14:52:50|6403.3|6402.3|6403.5|6402.5|6403.8|6402.8|6403.3|6402.3|23
1621867980000|2021-05-24 14:53:00|6403.3|6402.3|6403.3|6402.3|6403.3|6402.3|6403|6402|8
1621867990000|2021-05-24 14:53:10|6403.5|6402.5|6403.8|6402.8|6403.8|6402.8|6403.3|6402.3|7
1621868020000|2021-05-24 14:53:40|6403.5|6402.5|6403.3|6402.3|6403.5|6402.5|6403.3|6402.3|3
1621868030000|2021-05-24 14:53:50|6403|6402|6403.3|6402.3|6403.3|6402.3|6402.8|6401.8|9
1621868040000|2021-05-24 14:54:00|6403|6402|6403|6402|6403|6402|6403|6402|4
1621868050000|2021-05-24 14:54:10|6403.3|6402.3|6403|6402|6403.3|6402.3|6402.8|6401.8|3
1621868060000|2021-05-24 14:54:20|6403.3|6402.3|6403.3|6402.3|6403.3|6402.3|6403|6402|0
1621868070000|2021-05-24 14:54:30|6403|6402|6403|6402|6403|6402|6402.8|6401.8|3
1621868080000|2021-05-24 14:54:40|6402.8|6401.8|6403|6402|6403.3|6402.3|6402.8|6401.8|6
1621868090000|2021-05-24 14:54:50|6403.3|6402.3|6403|6402|6403.3|6402.3|6403|6402|8
1621868100000|2021-05-24 14:55:00|6403.3|6402.3|6403.3|6402.3|6403.3|6402.3|6403|6402|3
1621868120000|2021-05-24 14:55:20|6403.5|6402.5|6403.8|6402.8|6403.8|6402.8|6403.5|6402.5|13
1621868130000|2021-05-24 14:55:30|6403.3|6402.3|6403.3|6402.3|6403.3|6402.3|6403.3|6402.3|13
1621868140000|2021-05-24 14:55:40|||||||||10
1621868160000|2021-05-24 14:56:00|6403|6402|6402.8|6401.8|6403|6402|6402.8|6401.8|11
1621868170000|2021-05-24 14:56:10|6403|6402|6402.8|6401.8|6403|6402|6402.8|6401.8|9
1621868180000|2021-05-24 14:56:20|6402.5|6401.5|6402.3|6401.3|6402.5|6401.5|6402.3|6401.3|10
1621868190000|2021-05-24 14:56:30|6402.8|6401.8|6402.8|6401.8|6402.8|6401.8|6402.8|6401.8|19
1621868200000|2021-05-24 14:56:40|||||||||4
1621868210000|2021-05-24 14:56:50|6402.5|6401.5|6402.5|6401.5|6402.8|6401.8|6402.5|6401.5|3
1621868220000|2021-05-24 14:57:00|6402.3|6401.3|6402.3|6401.3|6402.3|6401.3|6402.3|6401.3|0
1621868230000|2021-05-24 14:57:10|6402|6401|6402.3|6401.3|6402.3|6401.3|6402|6401|7
1621868240000|2021-05-24 14:57:20|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|13
1621868250000|2021-05-24 14:57:30|6402.3|6401.3|6402.3|6401.3|6402.8|6401.8|6402.3|6401.3|12
1621868260000|2021-05-24 14:57:40|6402|6401|6402|6401|6402.3|6401.3|6402|6401|6
1621868270000|2021-05-24 14:57:50|6402.3|6401.3|6402.3|6401.3|6402.3|6401.3|6402|6401|3
1621868280000|2021-05-24 14:58:00|6402|6401|6401.8|6400.8|6402|6401|6401.8|6400.8|5
1621868290000|2021-05-24 14:58:10|6401.5|6400.5|6401.8|6400.8|6401.8|6400.8|6401.3|6400.3|44
1621868300000|2021-05-24 14:58:20|6401.5|6400.5|6401.8|6400.8|6401.8|6400.8|6401.5|6400.5|4
1621868310000|2021-05-24 14:58:30|6402|6401|6402.3|6401.3|6402.3|6401.3|6402|6401|14
1621868320000|2021-05-24 14:58:40|6401.8|6400.8|6401.8|6400.8|6401.8|6400.8|6401.8|6400.8|1
1621868330000|2021-05-24 14:58:50|||||||||4
1621868340000|2021-05-24 14:59:00|6402|6401|6402.3|6401.3|6402.3|6401.3|6402|6401|8
1621868360000|2021-05-24 14:59:20|6402|6401|6401.8|6400.8|6402|6401|6401.8|6400.8|25
1621868370000|2021-05-24 14:59:30|6401.5|6400.5|6401.5|6400.5|6401.8|6400.8|6401.3|6400.3|11
1621868380000|2021-05-24 14:59:40|6401.8|6400.8|6401|6400|6401.8|6400.8|6400.8|6399.8|35
1621868390000|2021-05-24 14:59:50|6401.3|6400.3|6402.3|6401.3|6402.3|6401.3|6401.3|6400.3|53
1621868400000|2021-05-24 15:00:00|||||||||5
1621868410000|2021-05-24 15:00:10|6402.8|6401.8|6403.3|6402.3|6403.3|6402.3|6402.8|6401.8|16
1621868420000|2021-05-24 15:00:20|6403|6402|6402.8|6401.8|6403|6402|6402.3|6401.3|83
1621868430000|2021-05-24 15:00:30|6403|6402|6403.3|6402.3|6403.3|6402.3|6403|6402|14
1621868440000|2021-05-24 15:00:40|||||||||3
1621868470000|2021-05-24 15:01:10|6403.5|6402.5|6403.8|6402.8|6403.8|6402.8|6403.5|6402.5|6
1621868480000|2021-05-24 15:01:20|6403.5|6402.5|6403.5|6402.5|6403.5|6402.5|6403.5|6402.5|10
1621868490000|2021-05-24 15:01:30|6403.8|6402.8|6403.3|6402.3|6403.8|6402.8|6403.3|6402.3|4
1621868500000|2021-05-24 15:01:40|6403.8|6402.8|6403.8|6402.8|6403.8|6402.8|6403.8|6402.8|11
1621868510000|2021-05-24 15:01:50|6403.5|6402.5|6403.3|6402.3|6403.8|6402.8|6403.3|6402.3|7
1621868520000|2021-05-24 15:02:00|6403.5|6402.5|6403.3|6402.3|6403.8|6402.8|6403.3|6402.3|19
1621868540000|2021-05-24 15:02:20|6403.5|6402.5|6404|6403|6404|6403|6403.5|6402.5|10
1621868550000|2021-05-24 15:02:30|6404.3|6403.3|6404.3|6403.3|6404.3|6403.3|6404.3|6403.3|42
1621868560000|2021-05-24 15:02:40|6404.5|6403.5|6404.5|6403.5|6404.8|6403.8|6404.5|6403.5|14
1621868570000|2021-05-24 15:02:50|6404.3|6403.3|6404|6403|6404.3|6403.3|6404|6403|10
1621868580000|2021-05-24 15:03:00|6403.8|6402.8|6404.3|6403.3|6404.3|6403.3|6403.5|6402.5|7
1621868590000|2021-05-24 15:03:10|6404|6403|6404.3|6403.3|6404.3|6403.3|6404|6403|1
1621868600000|2021-05-24 15:03:20|6404.5|6403.5|6404.3|6403.3|6404.5|6403.5|6404|6403|12
1621868610000|2021-05-24 15:03:30|6404|6403|6403.8|6402.8|6404|6403|6403.8|6402.8|0
1621868620000|2021-05-24 15:03:40|6404|6403|6403.5|6402.5|6404.3|6403.3|6403.5|6402.5|3
1621868630000|2021-05-24 15:03:50|6403.3|6402.3|6402.8|6401.8|6403.5|6402.5|6402.8|6401.8|17
1621868640000|2021-05-24 15:04:00|6402.5|6401.5|6402.3|6401.3|6402.5|6401.5|6402.3|6401.3|5
1621868650000|2021-05-24 15:04:10|||||||||1
1621868660000|2021-05-24 15:04:20|6402|6401|6402.3|6401.3|6402.3|6401.3|6401.8|6400.8|18
1621868680000|2021-05-24 15:04:40|6402|6401|6402.3|6401.3|6402.3|6401.3|6401.8|6400.8|3
1621868690000|2021-05-24 15:04:50|6402|6401|6402|6401|6402.3|6401.3|6401.8|6400.8|3
1621868700000|2021-05-24 15:05:00|6402.3|6401.3|6401.8|6400.8|6402.3|6401.3|6401.8|6400.8|9
1621868710000|2021-05-24 15:05:10|6402|6401|6402|6401|6402|6401|6401.8|6400.8|3
1621868720000|2021-05-24 15:05:20|6401.8|6400.8|6402.3|6401.3|6402.3|6401.3|6401.8|6400.8|1
1621868730000|2021-05-24 15:05:30|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|1
1621868740000|2021-05-24 15:05:40|6402.3|6401.3|6402.8|6401.8|6402.8|6401.8|6402.3|6401.3|2
1621868750000|2021-05-24 15:05:50|6403|6402|6403.3|6402.3|6403.3|6402.3|6403|6402|5
1621868760000|2021-05-24 15:06:00|6403.8|6402.8|6403.3|6402.3|6403.8|6402.8|6403|6402|12
1621868770000|2021-05-24 15:06:10|6402.8|6401.8|6402.5|6401.5|6403.3|6402.3|6402.3|6401.3|3
1621868780000|2021-05-24 15:06:20|6402.3|6401.3|6402.3|6401.3|6402.5|6401.5|6402.3|6401.3|4
1621868790000|2021-05-24 15:06:30|6402|6401|6402.5|6401.5|6402.5|6401.5|6402|6401|11
1621868800000|2021-05-24 15:06:40|6402.8|6401.8|6402.3|6401.3|6402.8|6401.8|6402.3|6401.3|2
1621868810000|2021-05-24 15:06:50|6402|6401|6401.8|6400.8|6402.3|6401.3|6401.8|6400.8|27
1621868820000|2021-05-24 15:07:00|6401.5|6400.5|6401.8|6400.8|6401.8|6400.8|6401.3|6400.3|13
1621868830000|2021-05-24 15:07:10|||||||||3
1621868850000|2021-05-24 15:07:30|6401.5|6400.5|6401.3|6400.3|6401.5|6400.5|6401.3|6400.3|3
1621868860000|2021-05-24 15:07:40|||||||||1
1621868870000|2021-05-24 15:07:50|6401|6400|6401.3|6400.3|6401.3|6400.3|6401|6400|8
1621868880000|2021-05-24 15:08:00|6401|6400|6401.8|6400.8|6402|6401|6401|6400|13
1621868890000|2021-05-24 15:08:10|6402.3|6401.3|6401.8|6400.8|6402.3|6401.3|6401.8|6400.8|6
1621868900000|2021-05-24 15:08:20|6401.5|6400.5|6401.8|6400.8|6401.8|6400.8|6401.5|6400.5|2
1621868910000|2021-05-24 15:08:30|6401.5|6400.5|6401.8|6400.8|6401.8|6400.8|6401.5|6400.5|3
1621868920000|2021-05-24 15:08:40|6402|6401|6402.3|6401.3|6402.3|6401.3|6401.8|6400.8|2
1621868930000|2021-05-24 15:08:50|||||||||5
1621868940000|2021-05-24 15:09:00|||||||||2
1621868950000|2021-05-24 15:09:10|6402|6401|6401.8|6400.8|6402|6401|6401.5|6400.5|9
1621868960000|2021-05-24 15:09:20|6401.5|6400.5|6401.3|6400.3|6401.5|6400.5|6401.3|6400.3|3
1621868970000|2021-05-24 15:09:30|6401.5|6400.5|6401.8|6400.8|6401.8|6400.8|6401.3|6400.3|7
1621868980000|2021-05-24 15:09:40|6402|6401|6402|6401|6402.3|6401.3|6402|6401|3
1621868990000|2021-05-24 15:09:50|6402.3|6401.3|6403.3|6402.3|6403.3|6402.3|6402.3|6401.3|17
1621869000000|2021-05-24 15:10:00|6403|6402|6402.8|6401.8|6403|6402|6402.8|6401.8|4
1621869010000|2021-05-24 15:10:10|6403.3|6402.3|6403|6402|6403.3|6402.3|6403|6402|4
1621869020000|2021-05-24 15:10:20|6403.3|6402.3|6403.3|6402.3|6403.3|6402.3|6403.3|6402.3|2
1621869030000|2021-05-24 15:10:30|6403|6402|6403|6402|6403|6402|6402.8|6401.8|10
1621869040000|2021-05-24 15:10:40|6403.3|6402.3|6402.5|6401.5|6403.3|6402.3|6402.5|6401.5|1
1621869050000|2021-05-24 15:10:50|6402.8|6401.8|6402.8|6401.8|6402.8|6401.8|6402.3|6401.3|4
1621869060000|2021-05-24 15:11:00|6402.5|6401.5|6402.5|6401.5|6402.8|6401.8|6402.3|6401.3|2
1621869070000|2021-05-24 15:11:10|6402.8|6401.8|6402.8|6401.8|6402.8|6401.8|6402.8|6401.8|1
1621869080000|2021-05-24 15:11:20|6402.5|6401.5|6401.8|6400.8|6402.5|6401.5|6401.8|6400.8|63
1621869090000|2021-05-24 15:11:30|6402|6401|6402|6401|6402|6401|6401.8|6400.8|37
1621869100000|2021-05-24 15:11:40|6401.8|6400.8|6401.8|6400.8|6402|6401|6401.8|6400.8|7
1621869110000|2021-05-24 15:11:50|6402.3|6401.3|6402.8|6401.8|6402.8|6401.8|6401.8|6400.8|17
1621869120000|2021-05-24 15:12:00|6403|6402|6402.8|6401.8|6403|6402|6402.8|6401.8|14
1621869130000|2021-05-24 15:12:10|6402.5|6401.5|6402.5|6401.5|6402.8|6401.8|6402.3|6401.3|14
1621869140000|2021-05-24 15:12:20|6402.3|6401.3|6402.8|6401.8|6402.8|6401.8|6402.3|6401.3|5
1621869150000|2021-05-24 15:12:30|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|1
1621869160000|2021-05-24 15:12:40|6402.8|6401.8|6402.8|6401.8|6402.8|6401.8|6402.5|6401.5|0
1621869170000|2021-05-24 15:12:50|||||||||1
1621869180000|2021-05-24 15:13:00|6403|6402|6403.8|6402.8|6403.8|6402.8|6403|6402|74
1621869190000|2021-05-24 15:13:10|6403.5|6402.5|6403.8|6402.8|6403.8|6402.8|6403.3|6402.3|7
1621869200000|2021-05-24 15:13:20|||||||||2
1621869210000|2021-05-24 15:13:30|6403.5|6402.5|6402.3|6401.3|6403.8|6402.8|6402.3|6401.3|28
1621869220000|2021-05-24 15:13:40|6402|6401|6402.3|6401.3|6402.3|6401.3|6402|6401|11
1621869230000|2021-05-24 15:13:50|6402.5|6401.5|6403.3|6402.3|6403.3|6402.3|6402.5|6401.5|14
1621869240000|2021-05-24 15:14:00|||||||||24
1621869250000|2021-05-24 15:14:10|6403|6402|6403|6402|6403.3|6402.3|6402.8|6401.8|19
1621869260000|2021-05-24 15:14:20|6403.3|6402.3|6402.8|6401.8|6403.3|6402.3|6402.3|6401.3|29
1621869270000|2021-05-24 15:14:30|6402.5|6401.5|6402.8|6401.8|6402.8|6401.8|6402.5|6401.5|3
1621869280000|2021-05-24 15:14:40|6402.5|6401.5|6402.5|6401.5|6402.8|6401.8|6402.3|6401.3|13
1621869290000|2021-05-24 15:14:50|6402.3|6401.3|6402.3|6401.3|6402.8|6401.8|6402.3|6401.3|13
1621869300000|2021-05-24 15:15:00|6402.5|6401.5|6402.8|6401.8|6402.8|6401.8|6402.5|6401.5|4
1621869310000|2021-05-24 15:15:10|6402.5|6401.5|6402.3|6401.3|6402.5|6401.5|6402.3|6401.3|22
1621869320000|2021-05-24 15:15:20|6402.5|6401.5|6403.3|6402.3|6403.3|6402.3|6402.5|6401.5|22
1621869330000|2021-05-24 15:15:30|6403|6402|6403|6402|6403.3|6402.3|6403|6402|20
1621869340000|2021-05-24 15:15:40|6402.8|6401.8|6403.3|6402.3|6403.3|6402.3|6402.8|6401.8|6
1621869350000|2021-05-24 15:15:50|6403|6402|6403.3|6402.3|6403.3|6402.3|6403|6402|0
1621869360000|2021-05-24 15:16:00|6403|6402|6402.8|6401.8|6403.3|6402.3|6402.8|6401.8|4
1621869370000|2021-05-24 15:16:10|6403.3|6402.3|6403.3|6402.3|6403.3|6402.3|6403.3|6402.3|20
1621869380000|2021-05-24 15:16:20|||||||||3
1621869390000|2021-05-24 15:16:30|6403|6402|6402.8|6401.8|6403|6402|6402.5|6401.5|12
1621869400000|2021-05-24 15:16:40|6402.5|6401.5|6402.8|6401.8|6402.8|6401.8|6402.5|6401.5|2
1621869410000|2021-05-24 15:16:50|6403|6402|6403|6402|6403|6402|6402.8|6401.8|2
1621869420000|2021-05-24 15:17:00|6402.8|6401.8|6402.5|6401.5|6402.8|6401.8|6402.3|6401.3|6
1621869430000|2021-05-24 15:17:10|6402.3|6401.3|6402.8|6401.8|6403.3|6402.3|6402.3|6401.3|13
1621869440000|2021-05-24 15:17:20|6402.5|6401.5|6402.3|6401.3|6402.5|6401.5|6402.3|6401.3|18
1621869450000|2021-05-24 15:17:30|6402.5|6401.5|6402.8|6401.8|6403|6402|6402.3|6401.3|28
1621869460000|2021-05-24 15:17:40|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|3
1621869470000|2021-05-24 15:17:50|6402.8|6401.8|6402.8|6401.8|6402.8|6401.8|6402.5|6401.5|1
1621869480000|2021-05-24 15:18:00|6403|6402|6403.3|6402.3|6403.3|6402.3|6403|6402|4
1621869490000|2021-05-24 15:18:10|||||||||1
1621869500000|2021-05-24 15:18:20|6403.8|6402.8|6403.3|6402.3|6403.8|6402.8|6403.3|6402.3|33
1621869510000|2021-05-24 15:18:30|6403|6402|6403.3|6402.3|6403.5|6402.5|6403|6402|23
1621869520000|2021-05-24 15:18:40|||||||||2
1621869530000|2021-05-24 15:18:50|6403|6402|6403.8|6402.8|6403.8|6402.8|6403|6402|5
1621869540000|2021-05-24 15:19:00|6403.5|6402.5|6403.8|6402.8|6403.8|6402.8|6403.5|6402.5|1
1621869550000|2021-05-24 15:19:10|||||||||2
1621869560000|2021-05-24 15:19:20|6403.5|6402.5|6403.8|6402.8|6403.8|6402.8|6403.3|6402.3|35
1621869570000|2021-05-24 15:19:30|||||||||3
1621869580000|2021-05-24 15:19:40|||||||||2
1621869590000|2021-05-24 15:19:50|||||||||1
1621869600000|2021-05-24 15:20:00|6403.3|6402.3|6403.8|6402.8|6403.8|6402.8|6403|6402|68
1621869610000|2021-05-24 15:20:10|6404|6403|6404.3|6403.3|6404.3|6403.3|6404|6403|18
1621869620000|2021-05-24 15:20:20|6404.5|6403.5|6404.8|6403.8|6404.8|6403.8|6404.5|6403.5|21
1621869630000|2021-05-24 15:20:30|6404.3|6403.3|6403.8|6402.8|6404.3|6403.3|6403.8|6402.8|26
1621869640000|2021-05-24 15:20:40|6404|6403|6404.3|6403.3|6404.3|6403.3|6403.8|6402.8|28
1621869650000|2021-05-24 15:20:50|6404|6403|6403.8|6402.8|6404.3|6403.3|6403.8|6402.8|8
1621869660000|2021-05-24 15:21:00|6404.3|6403.3|6404.8|6403.8|6404.8|6403.8|6404|6403|38
1621869670000|2021-05-24 15:21:10|6404.3|6403.3|6404.8|6403.8|6404.8|6403.8|6404.3|6403.3|12
1621869680000|2021-05-24 15:21:20|6404.5|6403.5|6404.8|6403.8|6404.8|6403.8|6404.5|6403.5|28
1621869690000|2021-05-24 15:21:30|6404.5|6403.5|6404.8|6403.8|6404.8|6403.8|6404.5|6403.5|41
1621869700000|2021-05-24 15:21:40|6405.3|6404.3|6405.3|6404.3|6405.3|6404.3|6405.3|6404.3|14
1621869710000|2021-05-24 15:21:50|6405.5|6404.5|6405.8|6404.8|6405.8|6404.8|6405.5|6404.5|19
1621869720000|2021-05-24 15:22:00|6405.5|6404.5|6405.3|6404.3|6405.8|6404.8|6405|6404|27
1621869730000|2021-05-24 15:22:10|||||||||13
1621869740000|2021-05-24 15:22:20|6405|6404|6404.8|6403.8|6405|6404|6404.8|6403.8|10
1621869750000|2021-05-24 15:22:30|||||||||6
1621869760000|2021-05-24 15:22:40|6405.3|6404.3|6405.3|6404.3|6405.3|6404.3|6405|6404|19
1621869770000|2021-05-24 15:22:50|||||||||6
1621869780000|2021-05-24 15:23:00|6405.8|6404.8|6405.8|6404.8|6405.8|6404.8|6405.8|6404.8|18
1621869790000|2021-05-24 15:23:10|||||||||5
1621869800000|2021-05-24 15:23:20|||||||||11
1621869810000|2021-05-24 15:23:30|||||||||7
1621869820000|2021-05-24 15:23:40|||||||||52
1621869830000|2021-05-24 15:23:50|6405.3|6404.3|6405.8|6404.8|6405.8|6404.8|6405.3|6404.3|25
1621869840000|2021-05-24 15:24:00|6405.5|6404.5|6405.5|6404.5|6405.5|6404.5|6404.8|6403.8|56
1621869850000|2021-05-24 15:24:10|6405.8|6404.8|6405.5|6404.5|6405.8|6404.8|6405.3|6404.3|13
1621869860000|2021-05-24 15:24:20|6405.3|6404.3|6405.8|6404.8|6405.8|6404.8|6405.3|6404.3|6
1621869870000|2021-05-24 15:24:30|||||||||3
1621869880000|2021-05-24 15:24:40|6405.3|6404.3|6405.3|6404.3|6405.3|6404.3|6404.8|6403.8|31
1621869890000|2021-05-24 15:24:50|||||||||6
1621869900000|2021-05-24 15:25:00|6405.8|6404.8|6405.8|6404.8|6406|6405|6405.8|6404.8|31
1621869910000|2021-05-24 15:25:10|6406.3|6405.3|6406.3|6405.3|6406.3|6405.3|6406.3|6405.3|23
1621869920000|2021-05-24 15:25:20|6406|6405|6405.8|6404.8|6406|6405|6405.8|6404.8|19
1621869930000|2021-05-24 15:25:30|||||||||3
1621869940000|2021-05-24 15:25:40|6406.3|6405.3|6406|6405|6406.3|6405.3|6405.8|6404.8|44
1621869950000|2021-05-24 15:25:50|6406.3|6405.3|6406.3|6405.3|6406.3|6405.3|6405.8|6404.8|10
1621869960000|2021-05-24 15:26:00|6406|6405|6406.8|6405.8|6406.8|6405.8|6406|6405|74
1621869970000|2021-05-24 15:26:10|6407|6406|6407.3|6406.3|6407.3|6406.3|6406.8|6405.8|25
1621869980000|2021-05-24 15:26:20|6407|6406|6406.8|6405.8|6407.3|6406.3|6406.8|6405.8|9
1621869990000|2021-05-24 15:26:30|6407|6406|6406.8|6405.8|6407.3|6406.3|6406.8|6405.8|7
1621870000000|2021-05-24 15:26:40|6408.3|6407.3|6408.3|6407.3|6408.3|6407.3|6408|6407|82
1621870010000|2021-05-24 15:26:50|||||||||5
1621870020000|2021-05-24 15:27:00|6407.8|6406.8|6407.8|6406.8|6407.8|6406.8|6407.3|6406.3|80
1621870030000|2021-05-24 15:27:10|6408.3|6407.3|6407.8|6406.8|6408.3|6407.3|6407.8|6406.8|33
1621870040000|2021-05-24 15:27:20|6407.3|6406.3|6407.8|6406.8|6407.8|6406.8|6407.3|6406.3|16
1621870050000|2021-05-24 15:27:30|6408.3|6407.3|6408.3|6407.3|6408.3|6407.3|6408.3|6407.3|12
1621870060000|2021-05-24 15:27:40|6408.5|6407.5|6408.8|6407.8|6408.8|6407.8|6408.5|6407.5|16
1621870070000|2021-05-24 15:27:50|6409.3|6408.3|6409.5|6408.5|6409.8|6408.8|6409.3|6408.3|81
1621870080000|2021-05-24 15:28:00|6409.3|6408.3|6409.3|6408.3|6409.8|6408.8|6409|6408|17
1621870090000|2021-05-24 15:28:10|6409|6408|6409.3|6408.3|6409.3|6408.3|6408.8|6407.8|13
1621870100000|2021-05-24 15:28:20|6409.8|6408.8|6409.3|6408.3|6409.8|6408.8|6408.8|6407.8|27
1621870110000|2021-05-24 15:28:30|||||||||1
1621870120000|2021-05-24 15:28:40|6409|6408|6408.3|6407.3|6409.3|6408.3|6408.3|6407.3|19
1621870130000|2021-05-24 15:28:50|6408|6407|6408.3|6407.3|6408.3|6407.3|6408|6407|24
1621870140000|2021-05-24 15:29:00|6408|6407|6408.5|6407.5|6408.8|6407.8|6408|6407|29
1621870150000|2021-05-24 15:29:10|6408.3|6407.3|6408|6407|6408.8|6407.8|6408|6407|14
1621870160000|2021-05-24 15:29:20|6407.8|6406.8|6408.8|6407.8|6408.8|6407.8|6407.8|6406.8|34
1621870170000|2021-05-24 15:29:30|6409.3|6408.3|6409.3|6408.3|6409.3|6408.3|6409.3|6408.3|15
1621870180000|2021-05-24 15:29:40|||||||||8
1621870190000|2021-05-24 15:29:50|6409.8|6408.8|6409.3|6408.3|6409.8|6408.8|6409.3|6408.3|41
1621870200000|2021-05-24 15:30:00|6406.1|6404.1|6405.6|6403.6|6406.6|6404.6|6405.6|6403.6|61
1621870210000|2021-05-24 15:30:10|6405.8|6403.8|6407.1|6405.1|6407.3|6405.3|6405.8|6403.8|23
1621870220000|2021-05-24 15:30:20|6406.8|6404.8|6407.3|6405.3|6407.6|6405.6|6406.6|6404.6|24
1621870230000|2021-05-24 15:30:30|6407.6|6405.6|6408.1|6406.1|6408.3|6406.3|6407.6|6405.6|25
1621870240000|2021-05-24 15:30:40|||||||||1
1621870250000|2021-05-24 15:30:50|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|14
1621870260000|2021-05-24 15:31:00|6408.6|6406.6|6409.3|6407.3|6409.3|6407.3|6408.6|6406.6|166
1621870270000|2021-05-24 15:31:10|6409.6|6407.6|6409.1|6407.1|6409.6|6407.6|6408.6|6406.6|56
1621870280000|2021-05-24 15:31:20|6408.8|6406.8|6409.1|6407.1|6409.3|6407.3|6408.8|6406.8|84
1621870290000|2021-05-24 15:31:30|6408.8|6406.8|6409.1|6407.1|6409.1|6407.1|6408.6|6406.6|33
1621870300000|2021-05-24 15:31:40|6408.8|6406.8|6408.8|6406.8|6409.6|6407.6|6408.6|6406.6|11
1621870310000|2021-05-24 15:31:50|6409.1|6407.1|6409.6|6407.6|6409.6|6407.6|6408.8|6406.8|14
1621870320000|2021-05-24 15:32:00|6409.1|6407.1|6409.1|6407.1|6409.8|6407.8|6409.1|6407.1|24
1621870330000|2021-05-24 15:32:10|6409.3|6407.3|6409.1|6407.1|6409.6|6407.6|6409.1|6407.1|29
1621870340000|2021-05-24 15:32:20|6408.8|6406.8|6409.1|6407.1|6409.3|6407.3|6408.8|6406.8|6
1621870350000|2021-05-24 15:32:30|6409.6|6407.6|6410.1|6408.1|6410.1|6408.1|6409.6|6407.6|30
1621870360000|2021-05-24 15:32:40|6410.3|6408.3|6409.8|6407.8|6410.3|6408.3|6409.3|6407.3|43
1621870370000|2021-05-24 15:32:50|6410.1|6408.1|6409.6|6407.6|6410.1|6408.1|6409.6|6407.6|7
1621870380000|2021-05-24 15:33:00|6409.8|6407.8|6409.6|6407.6|6409.8|6407.8|6409.1|6407.1|9
1621870390000|2021-05-24 15:33:10|6409.8|6407.8|6409.1|6407.1|6409.8|6407.8|6409.1|6407.1|35
1621870400000|2021-05-24 15:33:20|6408.6|6406.6|6408.8|6406.8|6409.1|6407.1|6408.6|6406.6|5
1621870410000|2021-05-24 15:33:30|6408.6|6406.6|6409.1|6407.1|6409.1|6407.1|6408.6|6406.6|7
1621870420000|2021-05-24 15:33:40|6408.8|6406.8|6408.8|6406.8|6409.1|6407.1|6408.6|6406.6|9
1621870430000|2021-05-24 15:33:50|6408.6|6406.6|6409.1|6407.1|6409.1|6407.1|6408.6|6406.6|17
1621870440000|2021-05-24 15:34:00|6408.8|6406.8|6409.1|6407.1|6409.1|6407.1|6408.8|6406.8|51
1621870450000|2021-05-24 15:34:10|6408.8|6406.8|6407.6|6405.6|6408.8|6406.8|6407.6|6405.6|23
1621870460000|2021-05-24 15:34:20|6407.8|6405.8|6408.1|6406.1|6408.3|6406.3|6407.8|6405.8|32
1621870470000|2021-05-24 15:34:30|6407.6|6405.6|6407.1|6405.1|6407.6|6405.6|6406.8|6404.8|12
1621870480000|2021-05-24 15:34:40|6407.3|6405.3|6407.6|6405.6|6407.6|6405.6|6407.1|6405.1|44
1621870490000|2021-05-24 15:34:50|6407.1|6405.1|6406.6|6404.6|6407.6|6405.6|6406.6|6404.6|223
1621870500000|2021-05-24 15:35:00|6407.1|6405.1|6407.3|6405.3|6407.8|6405.8|6405.6|6403.6|429
1621870510000|2021-05-24 15:35:10|6407.6|6405.6|6407.8|6405.8|6408.1|6406.1|6407.6|6405.6|54
1621870520000|2021-05-24 15:35:20|6407.6|6405.6|6407.6|6405.6|6407.8|6405.8|6407.6|6405.6|16
1621870530000|2021-05-24 15:35:30|6407.8|6405.8|6407.6|6405.6|6407.8|6405.8|6407.6|6405.6|36
1621870540000|2021-05-24 15:35:40|6407.8|6405.8|6408.1|6406.1|6408.6|6406.6|6407.8|6405.8|18
1621870560000|2021-05-24 15:36:00|6407.8|6405.8|6407.6|6405.6|6408.1|6406.1|6407.6|6405.6|11
1621870570000|2021-05-24 15:36:10|6407.3|6405.3|6406.1|6404.1|6407.6|6405.6|6406.1|6404.1|18
1621870580000|2021-05-24 15:36:20|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|15
1621870590000|2021-05-24 15:36:30|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|0
1621870600000|2021-05-24 15:36:40|6406.1|6404.1|6406.3|6404.3|6406.6|6404.6|6406.1|6404.1|7
1621870610000|2021-05-24 15:36:50|6406.1|6404.1|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|9
1621870630000|2021-05-24 15:37:10|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|4
1621870640000|2021-05-24 15:37:20|6406.3|6404.3|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|4
1621870650000|2021-05-24 15:37:30|6406.3|6404.3|6406.1|6404.1|6406.6|6404.6|6406.1|6404.1|7
1621870660000|2021-05-24 15:37:40|||||||||1
1621870670000|2021-05-24 15:37:50|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|9
1621870680000|2021-05-24 15:38:00|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|10
1621870700000|2021-05-24 15:38:20|6405.8|6403.8|6405.8|6403.8|6405.8|6403.8|6405.8|6403.8|5
1621870710000|2021-05-24 15:38:30|6405.6|6403.6|6405.8|6403.8|6405.8|6403.8|6405.6|6403.6|3
1621870720000|2021-05-24 15:38:40|6405.6|6403.6|6405.6|6403.6|6406.1|6404.1|6405.6|6403.6|2
1621870760000|2021-05-24 15:39:20|6406.1|6404.1|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|10
1621870770000|2021-05-24 15:39:30|6405.6|6403.6|6406.1|6404.1|6406.1|6404.1|6405.6|6403.6|3
1621870780000|2021-05-24 15:39:40|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|0
1621870790000|2021-05-24 15:39:50|6405.8|6403.8|6405.8|6403.8|6406.1|6404.1|6405.8|6403.8|0
1621870800000|2021-05-24 15:40:00|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|1
1621870810000|2021-05-24 15:40:10|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|12
1621870830000|2021-05-24 15:40:30|6406.3|6404.3|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|7
1621870860000|2021-05-24 15:41:00|6406.3|6404.3|6407.1|6405.1|6407.1|6405.1|6406.3|6404.3|30
1621870870000|2021-05-24 15:41:10|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|9
1621870880000|2021-05-24 15:41:20|||||||||1
1621870900000|2021-05-24 15:41:40|6407.1|6405.1|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|18
1621870910000|2021-05-24 15:41:50|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|0
1621870920000|2021-05-24 15:42:00|6406.6|6404.6|6407.1|6405.1|6407.3|6405.3|6406.6|6404.6|30
1621870930000|2021-05-24 15:42:10|||||||||2
1621870940000|2021-05-24 15:42:20|6407.8|6405.8|6407.8|6405.8|6407.8|6405.8|6407.6|6405.6|80
1621870950000|2021-05-24 15:42:30|6408.1|6406.1|6407.6|6405.6|6408.1|6406.1|6407.6|6405.6|5
1621870960000|2021-05-24 15:42:40|||||||||1
1621870970000|2021-05-24 15:42:50|6407.1|6405.1|6407.3|6405.3|6407.3|6405.3|6407.1|6405.1|14
1621870980000|2021-05-24 15:43:00|6407.1|6405.1|6407.3|6405.3|6407.6|6405.6|6407.1|6405.1|0
1621870990000|2021-05-24 15:43:10|6407.6|6405.6|6407.8|6405.8|6407.8|6405.8|6407.3|6405.3|5
1621871000000|2021-05-24 15:43:20|6408.1|6406.1|6407.6|6405.6|6408.1|6406.1|6407.3|6405.3|13
1621871020000|2021-05-24 15:43:40|||||||||1
1621871030000|2021-05-24 15:43:50|6407.8|6405.8|6407.6|6405.6|6408.1|6406.1|6407.6|6405.6|14
1621871040000|2021-05-24 15:44:00|6407.8|6405.8|6407.6|6405.6|6407.8|6405.8|6407.6|6405.6|4
1621871050000|2021-05-24 15:44:10|6407.3|6405.3|6407.3|6405.3|6407.3|6405.3|6406.6|6404.6|10
1621871060000|2021-05-24 15:44:20|6407.6|6405.6|6407.6|6405.6|6408.3|6406.3|6407.6|6405.6|7
1621871070000|2021-05-24 15:44:30|6407.3|6405.3|6407.3|6405.3|6407.3|6405.3|6407.3|6405.3|2
1621871080000|2021-05-24 15:44:40|6407.1|6405.1|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|1
1621871090000|2021-05-24 15:44:50|6407.1|6405.1|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|0
1621871100000|2021-05-24 15:45:00|6407.1|6405.1|6406.8|6404.8|6407.1|6405.1|6406.6|6404.6|1
1621871110000|2021-05-24 15:45:10|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|0
1621871150000|2021-05-24 15:45:50|||||||||2
1621871180000|2021-05-24 15:46:20|6407.3|6405.3|6407.6|6405.6|6407.6|6405.6|6407.3|6405.3|4
1621871190000|2021-05-24 15:46:30|||||||||1
1621871210000|2021-05-24 15:46:50|||||||||1
1621871250000|2021-05-24 15:47:30|6407.3|6405.3|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|5
1621871260000|2021-05-24 15:47:40|||||||||7
1621871270000|2021-05-24 15:47:50|||||||||1
1621871280000|2021-05-24 15:48:00|||||||||1
1621871290000|2021-05-24 15:48:10|||||||||1
1621871300000|2021-05-24 15:48:20|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|4
1621871350000|2021-05-24 15:49:10|||||||||3
1621871360000|2021-05-24 15:49:20|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|6406.6|6404.6|15
1621871390000|2021-05-24 15:49:50|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|2
1621871400000|2021-05-24 15:50:00|6406.6|6404.6|6406.8|6404.8|6406.8|6404.8|6406.6|6404.6|1
1621871410000|2021-05-24 15:50:10|6406.6|6404.6|6406.3|6404.3|6406.8|6404.8|6406.3|6404.3|3
1621871420000|2021-05-24 15:50:20|6406.1|6404.1|6405.8|6403.8|6406.6|6404.6|6405.8|6403.8|49
1621871430000|2021-05-24 15:50:30|6405.6|6403.6|6405.1|6403.1|6405.8|6403.8|6405.1|6403.1|9
1621871440000|2021-05-24 15:50:40|6405.3|6403.3|6405.1|6403.1|6405.3|6403.3|6405.1|6403.1|2
1621871460000|2021-05-24 15:51:00|6405.3|6403.3|6405.1|6403.1|6405.3|6403.3|6405.1|6403.1|4
1621871480000|2021-05-24 15:51:20|||||||||3
1621871500000|2021-05-24 15:51:40|6405.3|6403.3|6406.1|6404.1|6406.1|6404.1|6405.3|6403.3|2
1621871510000|2021-05-24 15:51:50|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|2
1621871520000|2021-05-24 15:52:00|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|3
1621871540000|2021-05-24 15:52:20|6406.1|6404.1|6405.8|6403.8|6406.1|6404.1|6405.8|6403.8|3
1621871550000|2021-05-24 15:52:30|6405.6|6403.6|6405.8|6403.8|6406.1|6404.1|6405.6|6403.6|24
1621871570000|2021-05-24 15:52:50|6406.1|6404.1|6405.8|6403.8|6406.1|6404.1|6405.6|6403.6|0
1621871580000|2021-05-24 15:53:00|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|0
1621871590000|2021-05-24 15:53:10|6405.8|6403.8|6405.3|6403.3|6406.1|6404.1|6405.3|6403.3|8
1621871600000|2021-05-24 15:53:20|6405.1|6403.1|6405.1|6403.1|6405.3|6403.3|6405.1|6403.1|1
1621871610000|2021-05-24 15:53:30|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.1|6403.1|14
1621871620000|2021-05-24 15:53:40|6405.3|6403.3|6405.3|6403.3|6405.6|6403.6|6405.3|6403.3|1
1621871630000|2021-05-24 15:53:50|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|6404.8|6402.8|1
1621871640000|2021-05-24 15:54:00|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|2
1621871650000|2021-05-24 15:54:10|6406.1|6404.1|6405.6|6403.6|6406.1|6404.1|6405.6|6403.6|11
1621871660000|2021-05-24 15:54:20|6405.3|6403.3|6405.3|6403.3|6405.3|6403.3|6405.1|6403.1|2
1621871690000|2021-05-24 15:54:50|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|0
1621871700000|2021-05-24 15:55:00|6404.8|6402.8|6404.8|6402.8|6404.8|6402.8|6404.3|6402.3|9
1621871710000|2021-05-24 15:55:10|6405.1|6403.1|6404.8|6402.8|6405.1|6403.1|6404.8|6402.8|1
1621871720000|2021-05-24 15:55:20|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|0
1621871730000|2021-05-24 15:55:30|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.8|6402.8|2
1621871740000|2021-05-24 15:55:40|6405.3|6403.3|6405.3|6403.3|6405.3|6403.3|6405.3|6403.3|4
1621871750000|2021-05-24 15:55:50|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|0
1621871760000|2021-05-24 15:56:00|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|2
1621871770000|2021-05-24 15:56:10|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|2
1621871780000|2021-05-24 15:56:20|6406.6|6404.6|6405.8|6403.8|6406.6|6404.6|6405.8|6403.8|2
1621871790000|2021-05-24 15:56:30|6406.1|6404.1|6405.6|6403.6|6406.1|6404.1|6405.3|6403.3|5
1621871800000|2021-05-24 15:56:40|6405.3|6403.3|6405.8|6403.8|6405.8|6403.8|6405.3|6403.3|4
1621871810000|2021-05-24 15:56:50|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|0
1621871840000|2021-05-24 15:57:20|6405.8|6403.8|6405.3|6403.3|6405.8|6403.8|6405.1|6403.1|4
1621871850000|2021-05-24 15:57:30|6405.1|6403.1|6405.6|6403.6|6405.6|6403.6|6405.1|6403.1|1
1621871870000|2021-05-24 15:57:50|||||||||3
1621871890000|2021-05-24 15:58:10|6405.3|6403.3|6405.3|6403.3|6405.3|6403.3|6405.1|6403.1|4
1621871900000|2021-05-24 15:58:20|6405.1|6403.1|6404.6|6402.6|6405.1|6403.1|6404.6|6402.6|4
1621871910000|2021-05-24 15:58:30|||||||||1
1621871930000|2021-05-24 15:58:50|6404.3|6402.3|6404.8|6402.8|6404.8|6402.8|6404.3|6402.3|4
1621871940000|2021-05-24 15:59:00|6405.1|6403.1|6404.8|6402.8|6405.1|6403.1|6404.6|6402.6|2
1621871960000|2021-05-24 15:59:20|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|0
1621871970000|2021-05-24 15:59:30|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.8|6402.8|2
1621871980000|2021-05-24 15:59:40|6404.8|6402.8|6404.8|6402.8|6404.8|6402.8|6404.8|6402.8|2
1621871990000|2021-05-24 15:59:50|6404.6|6402.6|6404.3|6402.3|6404.6|6402.6|6404.3|6402.3|4
1621872000000|2021-05-24 16:00:00|6405.1|6403.1|6404.6|6402.6|6405.1|6403.1|6404.6|6402.6|6
1621872010000|2021-05-24 16:00:10|6404.3|6402.3|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|7
1621872020000|2021-05-24 16:00:20|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.8|6402.8|2
1621872030000|2021-05-24 16:00:30|||||||||1
1621872040000|2021-05-24 16:00:40|6404.6|6402.6|6405.1|6403.1|6405.1|6403.1|6404.6|6402.6|12
1621872050000|2021-05-24 16:00:50|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|3
1621872060000|2021-05-24 16:01:00|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|4
1621872080000|2021-05-24 16:01:20|||||||||8
1621872090000|2021-05-24 16:01:30|6405.6|6403.6|6405.8|6403.8|6405.8|6403.8|6405.6|6403.6|3
1621872100000|2021-05-24 16:01:40|6405.6|6403.6|6406.1|6404.1|6406.1|6404.1|6405.6|6403.6|0
1621872120000|2021-05-24 16:02:00|6405.8|6403.8|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|4
1621872150000|2021-05-24 16:02:30|6405.3|6403.3|6405.1|6403.1|6405.3|6403.3|6405.1|6403.1|6
1621872160000|2021-05-24 16:02:40|6404.8|6402.8|6405.3|6403.3|6405.6|6403.6|6404.8|6402.8|4
1621872170000|2021-05-24 16:02:50|6405.6|6403.6|6405.3|6403.3|6405.6|6403.6|6405.3|6403.3|0
1621872180000|2021-05-24 16:03:00|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|0
1621872190000|2021-05-24 16:03:10|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.1|6403.1|8
1621872200000|2021-05-24 16:03:20|6405.3|6403.3|6405.3|6403.3|6405.3|6403.3|6405.3|6403.3|3
1621872210000|2021-05-24 16:03:30|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|0
1621872220000|2021-05-24 16:03:40|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|1
1621872230000|2021-05-24 16:03:50|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|4
1621872240000|2021-05-24 16:04:00|6405.8|6403.8|6405.8|6403.8|6405.8|6403.8|6405.8|6403.8|0
1621872250000|2021-05-24 16:04:10|6405.6|6403.6|6405.8|6403.8|6406.1|6404.1|6405.6|6403.6|0
1621872260000|2021-05-24 16:04:20|6406.1|6404.1|6405.6|6403.6|6406.1|6404.1|6405.6|6403.6|1
1621872270000|2021-05-24 16:04:30|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|1
1621872280000|2021-05-24 16:04:40|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|0
1621872300000|2021-05-24 16:05:00|||||||||1
1621872310000|2021-05-24 16:05:10|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|0
1621872320000|2021-05-24 16:05:20|6405.3|6403.3|6404.8|6402.8|6405.3|6403.3|6404.8|6402.8|1
1621872330000|2021-05-24 16:05:30|6405.1|6403.1|6404.8|6402.8|6405.1|6403.1|6404.8|6402.8|1
1621872340000|2021-05-24 16:05:40|6405.1|6403.1|6404.8|6402.8|6405.1|6403.1|6404.6|6402.6|2
1621872350000|2021-05-24 16:05:50|6404.6|6402.6|6404.3|6402.3|6404.8|6402.8|6404.3|6402.3|7
1621872360000|2021-05-24 16:06:00|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|0
1621872370000|2021-05-24 16:06:10|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|1
1621872380000|2021-05-24 16:06:20|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621872410000|2021-05-24 16:06:50|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|1
1621872420000|2021-05-24 16:07:00|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|4
1621872440000|2021-05-24 16:07:20|6403.8|6401.8|6404.3|6402.3|6404.6|6402.6|6403.8|6401.8|6
1621872450000|2021-05-24 16:07:30|6404.1|6402.1|6404.1|6402.1|6404.3|6402.3|6404.1|6402.1|0
1621872470000|2021-05-24 16:07:50|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.3|6401.3|16
1621872480000|2021-05-24 16:08:00|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|4
1621872490000|2021-05-24 16:08:10|6404.8|6402.8|6404.1|6402.1|6404.8|6402.8|6404.1|6402.1|3
1621872520000|2021-05-24 16:08:40|||||||||1
1621872550000|2021-05-24 16:09:10|6403.8|6401.8|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|3
1621872560000|2021-05-24 16:09:20|6403.1|6401.1|6403.3|6401.3|6403.6|6401.6|6403.1|6401.1|8
1621872570000|2021-05-24 16:09:30|6403.1|6401.1|6403.6|6401.6|6403.6|6401.6|6403.1|6401.1|2
1621872580000|2021-05-24 16:09:40|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|6
1621872610000|2021-05-24 16:10:10|6403.3|6401.3|6404.1|6402.1|6404.1|6402.1|6403.3|6401.3|8
1621872660000|2021-05-24 16:11:00|||||||||5
1621872700000|2021-05-24 16:11:40|6403.8|6401.8|6403.8|6401.8|6404.1|6402.1|6403.6|6401.6|12
1621872710000|2021-05-24 16:11:50|6403.6|6401.6|6403.3|6401.3|6403.8|6401.8|6403.1|6401.1|8
1621872720000|2021-05-24 16:12:00|6403.6|6401.6|6403.3|6401.3|6403.6|6401.6|6403.1|6401.1|5
1621872730000|2021-05-24 16:12:10|6403.1|6401.1|6403.6|6401.6|6403.6|6401.6|6403.1|6401.1|13
1621872740000|2021-05-24 16:12:20|6403.3|6401.3|6403.1|6401.1|6403.6|6401.6|6403.1|6401.1|3
1621872750000|2021-05-24 16:12:30|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|1
1621872770000|2021-05-24 16:12:50|6403.3|6401.3|6403.3|6401.3|6403.3|6401.3|6403.3|6401.3|5
1621872780000|2021-05-24 16:13:00|6403.6|6401.6|6403.8|6401.8|6404.1|6402.1|6403.6|6401.6|7
1621872790000|2021-05-24 16:13:10|6403.6|6401.6|6403.8|6401.8|6403.8|6401.8|6403.6|6401.6|0
1621872800000|2021-05-24 16:13:20|6403.6|6401.6|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|0
1621872810000|2021-05-24 16:13:30|||||||||1
1621872830000|2021-05-24 16:13:50|6404.1|6402.1|6404.1|6402.1|6404.3|6402.3|6404.1|6402.1|16
1621872840000|2021-05-24 16:14:00|6404.3|6402.3|6404.1|6402.1|6404.3|6402.3|6404.1|6402.1|8
1621872850000|2021-05-24 16:14:10|6404.3|6402.3|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|5
1621872860000|2021-05-24 16:14:20|6404.3|6402.3|6404.3|6402.3|6404.6|6402.6|6404.3|6402.3|6
1621872870000|2021-05-24 16:14:30|6404.6|6402.6|6404.6|6402.6|6404.8|6402.8|6404.3|6402.3|0
1621872880000|2021-05-24 16:14:40|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.6|6402.6|2
1621872890000|2021-05-24 16:14:50|6404.8|6402.8|6404.6|6402.6|6405.1|6403.1|6404.6|6402.6|1
1621872900000|2021-05-24 16:15:00|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.8|6402.8|0
1621872910000|2021-05-24 16:15:10|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|8
1621872920000|2021-05-24 16:15:20|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|6
1621872930000|2021-05-24 16:15:30|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|9
1621872940000|2021-05-24 16:15:40|||||||||3
1621872960000|2021-05-24 16:16:00|6406.8|6404.8|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|3
1621872970000|2021-05-24 16:16:10|||||||||2
1621873010000|2021-05-24 16:16:50|||||||||2
1621873020000|2021-05-24 16:17:00|6407.3|6405.3|6407.3|6405.3|6407.6|6405.6|6407.3|6405.3|8
1621873030000|2021-05-24 16:17:10|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|0
1621873050000|2021-05-24 16:17:30|6407.3|6405.3|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|4
1621873070000|2021-05-24 16:17:50|6407.3|6405.3|6407.6|6405.6|6407.6|6405.6|6407.3|6405.3|2
1621873080000|2021-05-24 16:18:00|6407.3|6405.3|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|1
1621873090000|2021-05-24 16:18:10|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|1
1621873100000|2021-05-24 16:18:20|6406.6|6404.6|6407.1|6405.1|6407.1|6405.1|6406.6|6404.6|14
1621873130000|2021-05-24 16:18:50|||||||||1
1621873140000|2021-05-24 16:19:00|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|5
1621873150000|2021-05-24 16:19:10|6406.6|6404.6|6406.6|6404.6|6406.8|6404.8|6406.6|6404.6|0
1621873160000|2021-05-24 16:19:20|6406.8|6404.8|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|3
1621873200000|2021-05-24 16:20:00|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|6
1621873210000|2021-05-24 16:20:10|6407.3|6405.3|6407.6|6405.6|6407.6|6405.6|6407.1|6405.1|19
1621873220000|2021-05-24 16:20:20|6407.3|6405.3|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|4
1621873230000|2021-05-24 16:20:30|6407.3|6405.3|6407.1|6405.1|6407.6|6405.6|6407.1|6405.1|6
1621873240000|2021-05-24 16:20:40|6407.6|6405.6|6407.1|6405.1|6407.6|6405.6|6407.1|6405.1|4
1621873280000|2021-05-24 16:21:20|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|4
1621873290000|2021-05-24 16:21:30|6407.8|6405.8|6407.8|6405.8|6407.8|6405.8|6407.6|6405.6|2
1621873300000|2021-05-24 16:21:40|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|0
1621873310000|2021-05-24 16:21:50|6407.8|6405.8|6408.1|6406.1|6408.1|6406.1|6407.8|6405.8|3
1621873320000|2021-05-24 16:22:00|6408.6|6406.6|6408.6|6406.6|6408.6|6406.6|6408.1|6406.1|20
1621873330000|2021-05-24 16:22:10|6408.3|6406.3|6408.6|6406.6|6408.6|6406.6|6408.3|6406.3|5
1621873370000|2021-05-24 16:22:50|6408.3|6406.3|6408.1|6406.1|6408.3|6406.3|6408.1|6406.1|3
1621873390000|2021-05-24 16:23:10|||||||||1
1621873440000|2021-05-24 16:24:00|6407.8|6405.8|6407.6|6405.6|6408.1|6406.1|6407.6|6405.6|11
1621873450000|2021-05-24 16:24:10|6407.8|6405.8|6408.1|6406.1|6408.1|6406.1|6407.6|6405.6|9
1621873460000|2021-05-24 16:24:20|6407.8|6405.8|6407.6|6405.6|6408.3|6406.3|6407.3|6405.3|45
1621873470000|2021-05-24 16:24:30|6407.3|6405.3|6407.6|6405.6|6407.8|6405.8|6407.3|6405.3|30
1621873480000|2021-05-24 16:24:40|6407.3|6405.3|6407.3|6405.3|6407.6|6405.6|6407.1|6405.1|12
1621873490000|2021-05-24 16:24:50|6407.6|6405.6|6407.3|6405.3|6407.6|6405.6|6407.3|6405.3|0
1621873500000|2021-05-24 16:25:00|6407.6|6405.6|6407.3|6405.3|6407.6|6405.6|6407.3|6405.3|4
1621873510000|2021-05-24 16:25:10|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|0
1621873520000|2021-05-24 16:25:20|6408.1|6406.1|6407.3|6405.3|6408.1|6406.1|6407.3|6405.3|7
1621873530000|2021-05-24 16:25:30|6407.6|6405.6|6407.3|6405.3|6407.6|6405.6|6407.3|6405.3|0
1621873540000|2021-05-24 16:25:40|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|0
1621873550000|2021-05-24 16:25:50|6407.8|6405.8|6407.8|6405.8|6407.8|6405.8|6407.6|6405.6|3
1621873560000|2021-05-24 16:26:00|6407.6|6405.6|6407.1|6405.1|6407.6|6405.6|6407.1|6405.1|6
1621873570000|2021-05-24 16:26:10|6406.8|6404.8|6406.3|6404.3|6406.8|6404.8|6406.1|6404.1|15
1621873580000|2021-05-24 16:26:20|6406.6|6404.6|6405.6|6403.6|6406.6|6404.6|6405.6|6403.6|1
1621873590000|2021-05-24 16:26:30|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|10
1621873600000|2021-05-24 16:26:40|6405.8|6403.8|6405.6|6403.6|6405.8|6403.8|6405.3|6403.3|3
1621873610000|2021-05-24 16:26:50|6405.3|6403.3|6405.3|6403.3|6405.6|6403.6|6405.1|6403.1|7
1621873620000|2021-05-24 16:27:00|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|0
1621873640000|2021-05-24 16:27:20|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.1|6403.1|3
1621873650000|2021-05-24 16:27:30|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|0
1621873660000|2021-05-24 16:27:40|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|0
1621873670000|2021-05-24 16:27:50|6405.3|6403.3|6405.1|6403.1|6405.6|6403.6|6405.1|6403.1|5
1621873680000|2021-05-24 16:28:00|||||||||1
1621873700000|2021-05-24 16:28:20|6404.6|6402.6|6404.6|6402.6|6404.8|6402.8|6404.3|6402.3|7
1621873710000|2021-05-24 16:28:30|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.6|6402.6|2
1621873720000|2021-05-24 16:28:40|||||||||1
1621873740000|2021-05-24 16:29:00|6404.8|6402.8|6404.1|6402.1|6404.8|6402.8|6404.1|6402.1|26
1621873750000|2021-05-24 16:29:10|6404.3|6402.3|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|16
1621873760000|2021-05-24 16:29:20|6404.1|6402.1|6404.8|6402.8|6405.1|6403.1|6404.1|6402.1|21
1621873770000|2021-05-24 16:29:30|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|0
1621873790000|2021-05-24 16:29:50|6404.8|6402.8|6405.1|6403.1|6405.3|6403.3|6404.8|6402.8|3
1621873800000|2021-05-24 16:30:00|6405.3|6403.3|6405.8|6403.8|6406.1|6404.1|6405.3|6403.3|12
1621873810000|2021-05-24 16:30:10|6406.1|6404.1|6405.8|6403.8|6406.1|6404.1|6405.8|6403.8|1
1621873820000|2021-05-24 16:30:20|6406.1|6404.1|6405.8|6403.8|6406.1|6404.1|6405.8|6403.8|1
1621873830000|2021-05-24 16:30:30|6405.6|6403.6|6405.3|6403.3|6405.6|6403.6|6405.3|6403.3|1
1621873840000|2021-05-24 16:30:40|6405.6|6403.6|6405.8|6403.8|6405.8|6403.8|6405.6|6403.6|2
1621873850000|2021-05-24 16:30:50|6406.1|6404.1|6405.8|6403.8|6406.1|6404.1|6405.8|6403.8|1
1621873860000|2021-05-24 16:31:00|6406.1|6404.1|6405.8|6403.8|6406.3|6404.3|6405.8|6403.8|2
1621873870000|2021-05-24 16:31:10|6406.1|6404.1|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621873880000|2021-05-24 16:31:20|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621873890000|2021-05-24 16:31:30|6406.8|6404.8|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|1
1621873910000|2021-05-24 16:31:50|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|0
1621873920000|2021-05-24 16:32:00|6407.3|6405.3|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|0
1621873930000|2021-05-24 16:32:10|6407.3|6405.3|6407.3|6405.3|6407.3|6405.3|6407.3|6405.3|0
1621873940000|2021-05-24 16:32:20|6407.1|6405.1|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|0
1621873950000|2021-05-24 16:32:30|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|0
1621873960000|2021-05-24 16:32:40|6406.6|6404.6|6406.8|6404.8|6406.8|6404.8|6406.6|6404.6|0
1621873970000|2021-05-24 16:32:50|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621873980000|2021-05-24 16:33:00|6406.3|6404.3|6405.8|6403.8|6406.3|6404.3|6405.8|6403.8|1
1621873990000|2021-05-24 16:33:10|6405.6|6403.6|6406.1|6404.1|6406.1|6404.1|6405.6|6403.6|7
1621874010000|2021-05-24 16:33:30|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621874020000|2021-05-24 16:33:40|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621874030000|2021-05-24 16:33:50|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|7
1621874040000|2021-05-24 16:34:00|6406.3|6404.3|6406.3|6404.3|6406.6|6404.6|6406.3|6404.3|3
1621874050000|2021-05-24 16:34:10|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621874060000|2021-05-24 16:34:20|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621874070000|2021-05-24 16:34:30|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621874100000|2021-05-24 16:35:00|6406.8|6404.8|6406.6|6404.6|6407.1|6405.1|6406.6|6404.6|6
1621874110000|2021-05-24 16:35:10|6407.1|6405.1|6406.1|6404.1|6407.1|6405.1|6406.1|6404.1|34
1621874120000|2021-05-24 16:35:20|6405.8|6403.8|6405.8|6403.8|6405.8|6403.8|6405.8|6403.8|0
1621874130000|2021-05-24 16:35:30|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|0
1621874150000|2021-05-24 16:35:50|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|1
1621874160000|2021-05-24 16:36:00|6406.6|6404.6|6406.1|6404.1|6406.6|6404.6|6406.1|6404.1|72
1621874180000|2021-05-24 16:36:20|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|14
1621874190000|2021-05-24 16:36:30|6405.8|6403.8|6405.8|6403.8|6405.8|6403.8|6405.6|6403.6|0
1621874200000|2021-05-24 16:36:40|6405.6|6403.6|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|1
1621874220000|2021-05-24 16:37:00|6405.8|6403.8|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|0
1621874270000|2021-05-24 16:37:50|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.6|6403.6|2
1621874280000|2021-05-24 16:38:00|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|52
1621874300000|2021-05-24 16:38:20|6406.8|6404.8|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|1
1621874320000|2021-05-24 16:38:40|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|1
1621874330000|2021-05-24 16:38:50|6406.8|6404.8|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|2
1621874340000|2021-05-24 16:39:00|6406.8|6404.8|6406.6|6404.6|6407.1|6405.1|6406.6|6404.6|0
1621874350000|2021-05-24 16:39:10|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|0
1621874360000|2021-05-24 16:39:20|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621874370000|2021-05-24 16:39:30|6406.1|6404.1|6406.6|6404.6|6406.6|6404.6|6406.1|6404.1|2
1621874400000|2021-05-24 16:40:00|6406.8|6404.8|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|2
1621874410000|2021-05-24 16:40:10|6406.6|6404.6|6406.1|6404.1|6406.6|6404.6|6406.1|6404.1|4
1621874420000|2021-05-24 16:40:20|6405.8|6403.8|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|1
1621874440000|2021-05-24 16:40:40|||||||||6
1621874450000|2021-05-24 16:40:50|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.6|6403.6|2
1621874460000|2021-05-24 16:41:00|6405.8|6403.8|6405.8|6403.8|6406.1|6404.1|6405.8|6403.8|0
1621874470000|2021-05-24 16:41:10|6405.6|6403.6|6405.8|6403.8|6406.1|6404.1|6405.6|6403.6|1
1621874480000|2021-05-24 16:41:20|6406.1|6404.1|6405.6|6403.6|6406.1|6404.1|6405.6|6403.6|3
1621874500000|2021-05-24 16:41:40|6405.8|6403.8|6405.8|6403.8|6406.1|6404.1|6405.8|6403.8|4
1621874510000|2021-05-24 16:41:50|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|0
1621874520000|2021-05-24 16:42:00|6406.3|6404.3|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|0
1621874530000|2021-05-24 16:42:10|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|0
1621874540000|2021-05-24 16:42:20|6405.8|6403.8|6405.6|6403.6|6406.1|6404.1|6405.6|6403.6|0
1621874550000|2021-05-24 16:42:30|6405.8|6403.8|6405.6|6403.6|6406.1|6404.1|6405.6|6403.6|1
1621874560000|2021-05-24 16:42:40|6405.8|6403.8|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|0
1621874570000|2021-05-24 16:42:50|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.6|6403.6|2
1621874580000|2021-05-24 16:43:00|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|3
1621874590000|2021-05-24 16:43:10|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|10
1621874640000|2021-05-24 16:44:00|6404.6|6402.6|6404.6|6402.6|6405.1|6403.1|6404.6|6402.6|22
1621874650000|2021-05-24 16:44:10|6404.8|6402.8|6404.6|6402.6|6405.3|6403.3|6404.6|6402.6|7
1621874660000|2021-05-24 16:44:20|6404.3|6402.3|6404.8|6402.8|6405.1|6403.1|6404.3|6402.3|21
1621874670000|2021-05-24 16:44:30|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|0
1621874680000|2021-05-24 16:44:40|6404.8|6402.8|6404.6|6402.6|6404.8|6402.8|6404.6|6402.6|1
1621874690000|2021-05-24 16:44:50|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.6|6402.6|1
1621874700000|2021-05-24 16:45:00|6404.8|6402.8|6404.6|6402.6|6404.8|6402.8|6404.6|6402.6|3
1621874710000|2021-05-24 16:45:10|6404.8|6402.8|6404.6|6402.6|6404.8|6402.8|6404.6|6402.6|1
1621874730000|2021-05-24 16:45:30|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.8|6402.8|0
1621874750000|2021-05-24 16:45:50|6404.8|6402.8|6404.6|6402.6|6405.1|6403.1|6404.6|6402.6|0
1621874760000|2021-05-24 16:46:00|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.8|6402.8|1
1621874770000|2021-05-24 16:46:10|6404.8|6402.8|6404.6|6402.6|6404.8|6402.8|6404.6|6402.6|1
1621874780000|2021-05-24 16:46:20|6404.3|6402.3|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|2
1621874810000|2021-05-24 16:46:50|6404.8|6402.8|6404.6|6402.6|6405.1|6403.1|6404.6|6402.6|2
1621874820000|2021-05-24 16:47:00|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.8|6402.8|0
1621874830000|2021-05-24 16:47:10|6404.8|6402.8|6404.6|6402.6|6404.8|6402.8|6404.6|6402.6|6
1621874850000|2021-05-24 16:47:30|6404.1|6402.1|6404.6|6402.6|6404.6|6402.6|6404.1|6402.1|11
1621874860000|2021-05-24 16:47:40|6404.3|6402.3|6404.3|6402.3|6404.6|6402.6|6404.1|6402.1|2
1621874870000|2021-05-24 16:47:50|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|1
1621874880000|2021-05-24 16:48:00|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.6|6402.6|3
1621874900000|2021-05-24 16:48:20|6405.3|6403.3|6405.1|6403.1|6405.3|6403.3|6405.1|6403.1|0
1621874910000|2021-05-24 16:48:30|6404.8|6402.8|6404.6|6402.6|6404.8|6402.8|6404.6|6402.6|2
1621874920000|2021-05-24 16:48:40|6404.8|6402.8|6404.6|6402.6|6404.8|6402.8|6404.6|6402.6|0
1621874940000|2021-05-24 16:49:00|6404.3|6402.3|6404.1|6402.1|6404.3|6402.3|6404.1|6402.1|3
1621874960000|2021-05-24 16:49:20|6404.3|6402.3|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|10
1621874970000|2021-05-24 16:49:30|6405.1|6403.1|6404.6|6402.6|6405.1|6403.1|6404.6|6402.6|20
1621874980000|2021-05-24 16:49:40|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|0
1621874990000|2021-05-24 16:49:50|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|101
1621875000000|2021-05-24 16:50:00|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|3
1621875010000|2021-05-24 16:50:10|6404.6|6402.6|6404.6|6402.6|6404.8|6402.8|6404.6|6402.6|9
1621875020000|2021-05-24 16:50:20|6404.3|6402.3|6404.1|6402.1|6404.6|6402.6|6403.8|6401.8|0
1621875030000|2021-05-24 16:50:30|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621875040000|2021-05-24 16:50:40|6404.3|6402.3|6404.3|6402.3|6404.6|6402.6|6404.3|6402.3|2
1621875050000|2021-05-24 16:50:50|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|0
1621875060000|2021-05-24 16:51:00|6404.3|6402.3|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|12
1621875070000|2021-05-24 16:51:10|6404.3|6402.3|6404.1|6402.1|6404.3|6402.3|6404.1|6402.1|10
1621875080000|2021-05-24 16:51:20|6404.3|6402.3|6404.6|6402.6|6404.6|6402.6|6404.1|6402.1|1
1621875090000|2021-05-24 16:51:30|6404.3|6402.3|6404.1|6402.1|6404.6|6402.6|6404.1|6402.1|7
1621875100000|2021-05-24 16:51:40|6404.3|6402.3|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|7
1621875110000|2021-05-24 16:51:50|6404.1|6402.1|6404.6|6402.6|6404.6|6402.6|6404.1|6402.1|13
1621875120000|2021-05-24 16:52:00|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|14
1621875130000|2021-05-24 16:52:10|6404.3|6402.3|6404.1|6402.1|6404.3|6402.3|6404.1|6402.1|0
1621875140000|2021-05-24 16:52:20|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.6|6401.6|4
1621875160000|2021-05-24 16:52:40|6403.8|6401.8|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|15
1621875170000|2021-05-24 16:52:50|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.1|6401.1|1
1621875180000|2021-05-24 16:53:00|6403.3|6401.3|6403.1|6401.1|6403.3|6401.3|6403.1|6401.1|0
1621875200000|2021-05-24 16:53:20|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|0
1621875210000|2021-05-24 16:53:30|6403.3|6401.3|6403.1|6401.1|6403.3|6401.3|6403.1|6401.1|0
1621875220000|2021-05-24 16:53:40|6402.8|6400.8|6402.6|6400.6|6402.8|6400.8|6402.6|6400.6|2
1621875230000|2021-05-24 16:53:50|6402.1|6400.1|6402.3|6400.3|6402.3|6400.3|6402.1|6400.1|12
1621875240000|2021-05-24 16:54:00|6402.6|6400.6|6402.3|6400.3|6402.6|6400.6|6402.3|6400.3|1
1621875250000|2021-05-24 16:54:10|6402.6|6400.6|6402.6|6400.6|6402.6|6400.6|6402.3|6400.3|0
1621875260000|2021-05-24 16:54:20|6402.8|6400.8|6402.6|6400.6|6402.8|6400.8|6402.6|6400.6|0
1621875270000|2021-05-24 16:54:30|6402.8|6400.8|6403.3|6401.3|6403.3|6401.3|6402.8|6400.8|1
1621875280000|2021-05-24 16:54:40|6403.1|6401.1|6403.1|6401.1|6403.3|6401.3|6403.1|6401.1|0
1621875290000|2021-05-24 16:54:50|6403.3|6401.3|6403.3|6401.3|6403.3|6401.3|6403.1|6401.1|0
1621875300000|2021-05-24 16:55:00|6403.1|6401.1|6402.8|6400.8|6403.1|6401.1|6402.8|6400.8|1
1621875310000|2021-05-24 16:55:10|6402.6|6400.6|6402.8|6400.8|6402.8|6400.8|6402.6|6400.6|0
1621875320000|2021-05-24 16:55:20|6403.1|6401.1|6402.8|6400.8|6403.1|6401.1|6402.6|6400.6|0
1621875330000|2021-05-24 16:55:30|6402.6|6400.6|6402.8|6400.8|6403.1|6401.1|6402.6|6400.6|0
1621875340000|2021-05-24 16:55:40|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|0
1621875350000|2021-05-24 16:55:50|6402.8|6400.8|6403.3|6401.3|6403.3|6401.3|6402.8|6400.8|8
1621875360000|2021-05-24 16:56:00|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|6402.8|6400.8|0
1621875370000|2021-05-24 16:56:10|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|1
1621875380000|2021-05-24 16:56:20|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|1
1621875400000|2021-05-24 16:56:40|6403.8|6401.8|6403.6|6401.6|6404.1|6402.1|6403.6|6401.6|0
1621875430000|2021-05-24 16:57:10|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|1
1621875440000|2021-05-24 16:57:20|6403.8|6401.8|6404.1|6402.1|6404.3|6402.3|6403.8|6401.8|9
1621875450000|2021-05-24 16:57:30|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|3
1621875460000|2021-05-24 16:57:40|6403.8|6401.8|6403.8|6401.8|6404.1|6402.1|6403.8|6401.8|0
1621875470000|2021-05-24 16:57:50|6404.1|6402.1|6403.8|6401.8|6404.1|6402.1|6403.8|6401.8|2
1621875480000|2021-05-24 16:58:00|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|0
1621875490000|2021-05-24 16:58:10|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|6403.6|6401.6|0
1621875500000|2021-05-24 16:58:20|6404.1|6402.1|6403.8|6401.8|6404.1|6402.1|6403.8|6401.8|1
1621875520000|2021-05-24 16:58:40|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|0
1621875530000|2021-05-24 16:58:50|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|1
1621875540000|2021-05-24 16:59:00|6403.3|6401.3|6402.8|6400.8|6403.3|6401.3|6402.8|6400.8|0
1621875550000|2021-05-24 16:59:10|6402.6|6400.6|6402.6|6400.6|6402.8|6400.8|6402.6|6400.6|0
1621875560000|2021-05-24 16:59:20|6402.8|6400.8|6402.8|6400.8|6402.8|6400.8|6402.8|6400.8|0
1621875570000|2021-05-24 16:59:30|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|6402.8|6400.8|1
1621875590000|2021-05-24 16:59:50|6402.8|6400.8|6403.1|6401.1|6403.1|6401.1|6402.8|6400.8|0
1621875600000|2021-05-24 17:00:00|6403.3|6401.3|6403.3|6401.3|6403.6|6401.6|6403.3|6401.3|2
1621875610000|2021-05-24 17:00:10|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|0
1621875660000|2021-05-24 17:01:00|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|3
1621875670000|2021-05-24 17:01:10|6403.8|6401.8|6404.3|6402.3|6404.3|6402.3|6403.8|6401.8|2
1621875680000|2021-05-24 17:01:20|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|0
1621875710000|2021-05-24 17:01:50|6404.3|6402.3|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|2
1621875730000|2021-05-24 17:02:10|6404.8|6402.8|6404.6|6402.6|6405.1|6403.1|6404.6|6402.6|2
1621875740000|2021-05-24 17:02:20|6404.8|6402.8|6404.8|6402.8|6405.1|6403.1|6404.8|6402.8|3
1621875750000|2021-05-24 17:02:30|6404.6|6402.6|6405.1|6403.1|6405.1|6403.1|6404.6|6402.6|1
1621875770000|2021-05-24 17:02:50|6405.6|6403.6|6405.3|6403.3|6405.8|6403.8|6405.1|6403.1|3
1621875780000|2021-05-24 17:03:00|6405.6|6403.6|6404.6|6402.6|6405.6|6403.6|6404.6|6402.6|0
1621875790000|2021-05-24 17:03:10|6404.8|6402.8|6405.3|6403.3|6405.3|6403.3|6404.6|6402.6|0
1621875800000|2021-05-24 17:03:20|6405.6|6403.6|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|0
1621875810000|2021-05-24 17:03:30|6405.8|6403.8|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|0
1621875820000|2021-05-24 17:03:40|6405.8|6403.8|6405.8|6403.8|6406.1|6404.1|6405.6|6403.6|8
1621875830000|2021-05-24 17:03:50|6405.6|6403.6|6405.1|6403.1|6405.6|6403.6|6405.1|6403.1|0
1621875840000|2021-05-24 17:04:00|6405.3|6403.3|6405.6|6403.6|6405.8|6403.8|6405.1|6403.1|5
1621875850000|2021-05-24 17:04:10|6405.8|6403.8|6405.8|6403.8|6406.1|6404.1|6405.6|6403.6|5
1621875860000|2021-05-24 17:04:20|6406.1|6404.1|6405.8|6403.8|6406.1|6404.1|6405.6|6403.6|0
1621875870000|2021-05-24 17:04:30|6405.6|6403.6|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|0
1621875880000|2021-05-24 17:04:40|6405.8|6403.8|6405.8|6403.8|6406.1|6404.1|6405.6|6403.6|3
1621875890000|2021-05-24 17:04:50|6405.6|6403.6|6406.1|6404.1|6406.1|6404.1|6405.6|6403.6|1
1621875900000|2021-05-24 17:05:00|6405.8|6403.8|6405.6|6403.6|6406.1|6404.1|6405.6|6403.6|0
1621875940000|2021-05-24 17:05:40|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|1
1621875950000|2021-05-24 17:05:50|6405.8|6403.8|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|2
1621875960000|2021-05-24 17:06:00|6405.1|6403.1|6404.6|6402.6|6405.1|6403.1|6404.6|6402.6|4
1621875970000|2021-05-24 17:06:10|6405.1|6403.1|6405.1|6403.1|6405.3|6403.3|6404.6|6402.6|31
1621875980000|2021-05-24 17:06:20|6404.8|6402.8|6404.1|6402.1|6404.8|6402.8|6404.1|6402.1|11
1621875990000|2021-05-24 17:06:30|6404.6|6402.6|6404.8|6402.8|6404.8|6402.8|6404.6|6402.6|11
1621876000000|2021-05-24 17:06:40|6405.1|6403.1|6404.8|6402.8|6405.1|6403.1|6404.8|6402.8|0
1621876010000|2021-05-24 17:06:50|6404.6|6402.6|6404.6|6402.6|6404.8|6402.8|6404.6|6402.6|3
1621876020000|2021-05-24 17:07:00|6404.8|6402.8|6405.1|6403.1|6405.1|6403.1|6404.8|6402.8|2
1621876030000|2021-05-24 17:07:10|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|1
1621876040000|2021-05-24 17:07:20|6404.3|6402.3|6404.3|6402.3|6404.3|6402.3|6404.1|6402.1|1
1621876050000|2021-05-24 17:07:30|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.3|6402.3|0
1621876070000|2021-05-24 17:07:50|6404.1|6402.1|6404.3|6402.3|6404.3|6402.3|6404.1|6402.1|2
1621876080000|2021-05-24 17:08:00|6404.1|6402.1|6403.6|6401.6|6404.1|6402.1|6403.6|6401.6|0
1621876090000|2021-05-24 17:08:10|6403.3|6401.3|6403.1|6401.1|6403.3|6401.3|6403.1|6401.1|2
1621876100000|2021-05-24 17:08:20|6403.3|6401.3|6403.3|6401.3|6403.3|6401.3|6403.1|6401.1|6
1621876110000|2021-05-24 17:08:30|6403.1|6401.1|6403.1|6401.1|6403.3|6401.3|6402.6|6400.6|3
1621876130000|2021-05-24 17:08:50|6403.3|6401.3|6403.1|6401.1|6403.3|6401.3|6403.1|6401.1|0
1621876140000|2021-05-24 17:09:00|6403.3|6401.3|6403.1|6401.1|6403.3|6401.3|6403.1|6401.1|0
1621876150000|2021-05-24 17:09:10|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.1|6401.1|0
1621876170000|2021-05-24 17:09:30|6403.8|6401.8|6403.8|6401.8|6404.1|6402.1|6403.8|6401.8|1
1621876180000|2021-05-24 17:09:40|6404.1|6402.1|6403.6|6401.6|6404.1|6402.1|6403.6|6401.6|4
1621876190000|2021-05-24 17:09:50|6403.3|6401.3|6403.1|6401.1|6403.3|6401.3|6403.1|6401.1|2
1621876200000|2021-05-24 17:10:00|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|0
1621876210000|2021-05-24 17:10:10|6403.3|6401.3|6403.8|6401.8|6403.8|6401.8|6403.3|6401.3|0
1621876220000|2021-05-24 17:10:20|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|0
1621876230000|2021-05-24 17:10:30|6403.1|6401.1|6403.6|6401.6|6403.8|6401.8|6403.1|6401.1|19
1621876240000|2021-05-24 17:10:40|6403.1|6401.1|6403.6|6401.6|6403.6|6401.6|6403.1|6401.1|20
1621876250000|2021-05-24 17:10:50|6403.8|6401.8|6403.3|6401.3|6403.8|6401.8|6403.3|6401.3|0
1621876260000|2021-05-24 17:11:00|6403.1|6401.1|6403.3|6401.3|6403.3|6401.3|6403.1|6401.1|0
1621876270000|2021-05-24 17:11:10|6403.6|6401.6|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|0
1621876280000|2021-05-24 17:11:20|6403.8|6401.8|6403.6|6401.6|6403.8|6401.8|6403.3|6401.3|1
1621876300000|2021-05-24 17:11:40|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|0
1621876310000|2021-05-24 17:11:50|6403.8|6401.8|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|0
1621876320000|2021-05-24 17:12:00|6403.8|6401.8|6403.6|6401.6|6404.1|6402.1|6403.6|6401.6|0
1621876340000|2021-05-24 17:12:20|6403.8|6401.8|6403.8|6401.8|6404.1|6402.1|6403.8|6401.8|2
1621876350000|2021-05-24 17:12:30|6404.1|6402.1|6404.1|6402.1|6404.3|6402.3|6404.1|6402.1|0
1621876360000|2021-05-24 17:12:40|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621876370000|2021-05-24 17:12:50|6404.3|6402.3|6404.6|6402.6|6404.6|6402.6|6404.1|6402.1|0
1621876380000|2021-05-24 17:13:00|6404.3|6402.3|6404.1|6402.1|6404.3|6402.3|6404.1|6402.1|6
1621876390000|2021-05-24 17:13:10|6404.3|6402.3|6403.8|6401.8|6404.3|6402.3|6403.8|6401.8|2
1621876410000|2021-05-24 17:13:30|6403.6|6401.6|6403.8|6401.8|6404.1|6402.1|6403.6|6401.6|0
1621876420000|2021-05-24 17:13:40|6404.1|6402.1|6403.8|6401.8|6404.1|6402.1|6403.8|6401.8|0
1621876430000|2021-05-24 17:13:50|6403.6|6401.6|6403.8|6401.8|6403.8|6401.8|6403.6|6401.6|0
1621876440000|2021-05-24 17:14:00|6404.1|6402.1|6403.3|6401.3|6404.1|6402.1|6403.3|6401.3|1
1621876450000|2021-05-24 17:14:10|6403.6|6401.6|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|0
1621876460000|2021-05-24 17:14:20|6403.8|6401.8|6403.6|6401.6|6404.1|6402.1|6403.6|6401.6|0
1621876470000|2021-05-24 17:14:30|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|6403.6|6401.6|1
1621876480000|2021-05-24 17:14:40|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|0
1621876490000|2021-05-24 17:14:50|6404.3|6402.3|6404.1|6402.1|6404.3|6402.3|6404.1|6402.1|0
1621876500000|2021-05-24 17:15:00|6404.3|6402.3|6404.1|6402.1|6404.6|6402.6|6403.8|6401.8|2
1621876510000|2021-05-24 17:15:10|6403.8|6401.8|6404.3|6402.3|6404.3|6402.3|6403.8|6401.8|0
1621876520000|2021-05-24 17:15:20|6404.1|6402.1|6404.3|6402.3|6404.3|6402.3|6404.1|6402.1|0
1621876530000|2021-05-24 17:15:30|6404.1|6402.1|6404.1|6402.1|6404.3|6402.3|6403.8|6401.8|1
1621876540000|2021-05-24 17:15:40|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|6403.6|6401.6|1
1621876550000|2021-05-24 17:15:50|6403.1|6401.1|6403.6|6401.6|6403.6|6401.6|6403.1|6401.1|20
1621876560000|2021-05-24 17:16:00|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.6|6401.6|1
1621876570000|2021-05-24 17:16:10|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.6|6401.6|3
1621876580000|2021-05-24 17:16:20|6403.8|6401.8|6403.3|6401.3|6403.8|6401.8|6403.3|6401.3|1
1621876590000|2021-05-24 17:16:30|6403.1|6401.1|6403.6|6401.6|6403.6|6401.6|6403.1|6401.1|0
1621876600000|2021-05-24 17:16:40|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.6|6401.6|0
1621876610000|2021-05-24 17:16:50|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621876620000|2021-05-24 17:17:00|6403.8|6401.8|6403.1|6401.1|6403.8|6401.8|6403.1|6401.1|2
1621876630000|2021-05-24 17:17:10|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|2
1621876640000|2021-05-24 17:17:20|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621876650000|2021-05-24 17:17:30|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|2
1621876660000|2021-05-24 17:17:40|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621876670000|2021-05-24 17:17:50|6404.3|6402.3|6403.8|6401.8|6404.3|6402.3|6403.8|6401.8|0
1621876680000|2021-05-24 17:18:00|6404.1|6402.1|6403.1|6401.1|6404.1|6402.1|6403.1|6401.1|0
1621876690000|2021-05-24 17:18:10|6403.3|6401.3|6403.1|6401.1|6403.3|6401.3|6403.1|6401.1|0
1621876710000|2021-05-24 17:18:30|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|2
1621876720000|2021-05-24 17:18:40|6404.1|6402.1|6403.6|6401.6|6404.1|6402.1|6403.6|6401.6|16
1621876730000|2021-05-24 17:18:50|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|2
1621876740000|2021-05-24 17:19:00|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|6403.6|6401.6|0
1621876750000|2021-05-24 17:19:10|6404.1|6402.1|6403.6|6401.6|6404.1|6402.1|6403.6|6401.6|0
1621876760000|2021-05-24 17:19:20|6403.8|6401.8|6403.8|6401.8|6404.1|6402.1|6403.8|6401.8|0
1621876770000|2021-05-24 17:19:30|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621876780000|2021-05-24 17:19:40|6403.8|6401.8|6404.1|6402.1|6404.3|6402.3|6403.8|6401.8|0
1621876790000|2021-05-24 17:19:50|6403.8|6401.8|6403.8|6401.8|6404.1|6402.1|6403.8|6401.8|0
1621876800000|2021-05-24 17:20:00|6404.1|6402.1|6403.8|6401.8|6404.1|6402.1|6403.8|6401.8|1
1621876810000|2021-05-24 17:20:10|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621876820000|2021-05-24 17:20:20|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621876830000|2021-05-24 17:20:30|6403.8|6401.8|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|1
1621876840000|2021-05-24 17:20:40|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|1
1621876850000|2021-05-24 17:20:50|6403.3|6401.3|6403.1|6401.1|6403.3|6401.3|6403.1|6401.1|0
1621876860000|2021-05-24 17:21:00|6403.3|6401.3|6403.3|6401.3|6403.6|6401.6|6403.3|6401.3|2
1621876870000|2021-05-24 17:21:10|6403.6|6401.6|6403.6|6401.6|6403.8|6401.8|6403.3|6401.3|0
1621876900000|2021-05-24 17:21:40|6403.8|6401.8|6403.6|6401.6|6404.1|6402.1|6403.6|6401.6|1
1621876910000|2021-05-24 17:21:50|6403.8|6401.8|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|0
1621876920000|2021-05-24 17:22:00|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.3|6401.3|1
1621876940000|2021-05-24 17:22:20|6403.8|6401.8|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|0
1621876950000|2021-05-24 17:22:30|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621876960000|2021-05-24 17:22:40|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|6403.6|6401.6|1
1621876980000|2021-05-24 17:23:00|6403.6|6401.6|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|1
1621877010000|2021-05-24 17:23:30|6403.8|6401.8|6404.1|6402.1|6404.1|6402.1|6403.6|6401.6|1
1621877020000|2021-05-24 17:23:40|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|0
1621877030000|2021-05-24 17:23:50|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|0
1621877050000|2021-05-24 17:24:10|||||||||1
1621877080000|2021-05-24 17:24:40|6403.3|6401.3|6403.6|6401.6|6403.6|6401.6|6403.1|6401.1|3
1621877090000|2021-05-24 17:24:50|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|0
1621877100000|2021-05-24 17:25:00|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|0
1621877110000|2021-05-24 17:25:10|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|6403.6|6401.6|0
1621877120000|2021-05-24 17:25:20|6403.6|6401.6|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|0
1621877130000|2021-05-24 17:25:30|6403.8|6401.8|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|0
1621877150000|2021-05-24 17:25:50|6403.8|6401.8|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|0
1621877160000|2021-05-24 17:26:00|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|6403.8|6401.8|0
1621877180000|2021-05-24 17:26:20|6403.6|6401.6|6403.6|6401.6|6403.8|6401.8|6403.6|6401.6|0
1621877210000|2021-05-24 17:26:50|6404.1|6402.1|6404.3|6402.3|6404.3|6402.3|6404.1|6402.1|29
1621877220000|2021-05-24 17:27:00|6404.6|6402.6|6405.1|6403.1|6405.1|6403.1|6404.6|6402.6|5
1621877270000|2021-05-24 17:27:50|6405.3|6403.3|6405.6|6403.6|6405.6|6403.6|6405.3|6403.3|4
1621877300000|2021-05-24 17:28:20|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|3
1621877320000|2021-05-24 17:28:40|6405.8|6403.8|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|2
1621877330000|2021-05-24 17:28:50|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|0
1621877340000|2021-05-24 17:29:00|6405.8|6403.8|6405.8|6403.8|6405.8|6403.8|6405.6|6403.6|2
1621877350000|2021-05-24 17:29:10|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|0
1621877370000|2021-05-24 17:29:30|6406.3|6404.3|6406.1|6404.1|6406.6|6404.6|6406.1|6404.1|8
1621877380000|2021-05-24 17:29:40|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|2
1621877390000|2021-05-24 17:29:50|6406.6|6404.6|6406.3|6404.3|6406.6|6404.6|6406.3|6404.3|0
1621877400000|2021-05-24 17:30:00|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621877420000|2021-05-24 17:30:20|6406.8|6404.8|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|4
1621877430000|2021-05-24 17:30:30|6407.1|6405.1|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|0
1621877440000|2021-05-24 17:30:40|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|0
1621877450000|2021-05-24 17:30:50|6407.6|6405.6|6407.1|6405.1|6407.6|6405.6|6407.1|6405.1|20
1621877460000|2021-05-24 17:31:00|6407.6|6405.6|6407.1|6405.1|6407.6|6405.6|6407.1|6405.1|3
1621877480000|2021-05-24 17:31:20|6406.8|6404.8|6406.6|6404.6|6407.1|6405.1|6406.6|6404.6|8
1621877490000|2021-05-24 17:31:30|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|6406.6|6404.6|0
1621877500000|2021-05-24 17:31:40|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621877510000|2021-05-24 17:31:50|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621877520000|2021-05-24 17:32:00|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|0
1621877530000|2021-05-24 17:32:10|6406.1|6404.1|6405.8|6403.8|6406.1|6404.1|6405.6|6403.6|1
1621877540000|2021-05-24 17:32:20|6405.6|6403.6|6406.6|6404.6|6406.8|6404.8|6405.6|6403.6|0
1621877560000|2021-05-24 17:32:40|||||||||1
1621877570000|2021-05-24 17:32:50|6407.1|6405.1|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|2
1621877580000|2021-05-24 17:33:00|6407.1|6405.1|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|0
1621877590000|2021-05-24 17:33:10|6406.6|6404.6|6406.3|6404.3|6406.6|6404.6|6406.1|6404.1|1
1621877600000|2021-05-24 17:33:20|6406.1|6404.1|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|1
1621877610000|2021-05-24 17:33:30|6406.6|6404.6|6406.3|6404.3|6406.6|6404.6|6406.3|6404.3|0
1621877620000|2021-05-24 17:33:40|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621877660000|2021-05-24 17:34:20|6407.1|6405.1|6407.3|6405.3|6407.3|6405.3|6407.1|6405.1|6
1621877670000|2021-05-24 17:34:30|6407.1|6405.1|6407.6|6405.6|6407.6|6405.6|6407.1|6405.1|1
1621877680000|2021-05-24 17:34:40|6407.3|6405.3|6407.8|6405.8|6407.8|6405.8|6407.3|6405.3|3
1621877700000|2021-05-24 17:35:00|6407.6|6405.6|6407.1|6405.1|6407.6|6405.6|6407.1|6405.1|2
1621877710000|2021-05-24 17:35:10|6407.3|6405.3|6406.8|6404.8|6407.3|6405.3|6406.8|6404.8|1
1621877720000|2021-05-24 17:35:20|6406.6|6404.6|6406.6|6404.6|6406.8|6404.8|6406.3|6404.3|0
1621877730000|2021-05-24 17:35:30|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621877740000|2021-05-24 17:35:40|6406.8|6404.8|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|0
1621877750000|2021-05-24 17:35:50|6406.8|6404.8|6406.6|6404.6|6406.8|6404.8|6406.6|6404.6|2
1621877760000|2021-05-24 17:36:00|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|1
1621877770000|2021-05-24 17:36:10|6406.1|6404.1|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|1
1621877780000|2021-05-24 17:36:20|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621877790000|2021-05-24 17:36:30|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621877800000|2021-05-24 17:36:40|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|4
1621877810000|2021-05-24 17:36:50|6405.8|6403.8|6405.8|6403.8|6406.1|6404.1|6405.8|6403.8|0
1621877820000|2021-05-24 17:37:00|6406.1|6404.1|6406.1|6404.1|6406.3|6404.3|6405.6|6403.6|1
1621877840000|2021-05-24 17:37:20|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621877850000|2021-05-24 17:37:30|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621877870000|2021-05-24 17:37:50|6406.3|6404.3|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|0
1621877880000|2021-05-24 17:38:00|6406.3|6404.3|6405.8|6403.8|6406.3|6404.3|6405.8|6403.8|0
1621877890000|2021-05-24 17:38:10|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|6405.6|6403.6|8
1621877900000|2021-05-24 17:38:20|6406.1|6404.1|6405.6|6403.6|6406.1|6404.1|6405.6|6403.6|4
1621877910000|2021-05-24 17:38:30|6405.8|6403.8|6405.6|6403.6|6405.8|6403.8|6405.6|6403.6|0
1621877920000|2021-05-24 17:38:40|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|0
1621877940000|2021-05-24 17:39:00|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|2
1621877950000|2021-05-24 17:39:10|6406.1|6404.1|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621877960000|2021-05-24 17:39:20|6406.6|6404.6|6406.3|6404.3|6406.6|6404.6|6406.3|6404.3|0
1621877970000|2021-05-24 17:39:30|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621877980000|2021-05-24 17:39:40|6406.8|6404.8|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|1
1621877990000|2021-05-24 17:39:50|6406.8|6404.8|6406.6|6404.6|6406.8|6404.8|6406.6|6404.6|0
1621878000000|2021-05-24 17:40:00|6406.3|6404.3|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|0
1621878010000|2021-05-24 17:40:10|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|2
1621878030000|2021-05-24 17:40:30|6406.3|6404.3|6406.6|6404.6|6406.8|6404.8|6406.3|6404.3|0
1621878060000|2021-05-24 17:41:00|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|0
1621878070000|2021-05-24 17:41:10|6406.1|6404.1|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621878100000|2021-05-24 17:41:40|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|0
1621878110000|2021-05-24 17:41:50|6405.8|6403.8|6405.8|6403.8|6405.8|6403.8|6405.8|6403.8|0
1621878120000|2021-05-24 17:42:00|6405.6|6403.6|6406.1|6404.1|6406.1|6404.1|6405.6|6403.6|2
1621878130000|2021-05-24 17:42:10|6405.8|6403.8|6406.3|6404.3|6406.3|6404.3|6405.8|6403.8|0
1621878140000|2021-05-24 17:42:20|6406.1|6404.1|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621878150000|2021-05-24 17:42:30|6406.1|6404.1|6406.1|6404.1|6406.6|6404.6|6406.1|6404.1|1
1621878160000|2021-05-24 17:42:40|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|0
1621878180000|2021-05-24 17:43:00|6406.3|6404.3|6406.3|6404.3|6406.6|6404.6|6406.3|6404.3|1
1621878190000|2021-05-24 17:43:10|6406.6|6404.6|6406.3|6404.3|6406.6|6404.6|6406.3|6404.3|0
1621878200000|2021-05-24 17:43:20|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621878210000|2021-05-24 17:43:30|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|1
1621878220000|2021-05-24 17:43:40|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|0
1621878230000|2021-05-24 17:43:50|6406.8|6404.8|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|0
1621878240000|2021-05-24 17:44:00|6406.8|6404.8|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|0
1621878260000|2021-05-24 17:44:20|6406.8|6404.8|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|2
1621878270000|2021-05-24 17:44:30|6407.1|6405.1|6407.1|6405.1|6407.3|6405.3|6406.8|6404.8|0
1621878280000|2021-05-24 17:44:40|6407.3|6405.3|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|0
1621878290000|2021-05-24 17:44:50|6407.3|6405.3|6407.3|6405.3|6407.3|6405.3|6407.3|6405.3|0
1621878300000|2021-05-24 17:45:00|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|0
1621878310000|2021-05-24 17:45:10|6407.3|6405.3|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|1
1621878340000|2021-05-24 17:45:40|||||||||1
1621878350000|2021-05-24 17:45:50|6406.8|6404.8|6406.6|6404.6|6407.1|6405.1|6406.6|6404.6|0
1621878360000|2021-05-24 17:46:00|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621878390000|2021-05-24 17:46:30|6406.8|6404.8|6407.1|6405.1|6407.1|6405.1|6406.8|6404.8|1
1621878400000|2021-05-24 17:46:40|6407.3|6405.3|6407.1|6405.1|6407.6|6405.6|6407.1|6405.1|2
1621878410000|2021-05-24 17:46:50|6407.3|6405.3|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|0
1621878420000|2021-05-24 17:47:00|6406.8|6404.8|6406.6|6404.6|6407.1|6405.1|6406.6|6404.6|0
1621878430000|2021-05-24 17:47:10|6406.8|6404.8|6406.6|6404.6|6406.8|6404.8|6406.6|6404.6|0
1621878440000|2021-05-24 17:47:20|6406.8|6404.8|6406.8|6404.8|6407.1|6405.1|6406.6|6404.6|0
1621878450000|2021-05-24 17:47:30|6406.6|6404.6|6406.1|6404.1|6406.6|6404.6|6406.1|6404.1|1
1621878480000|2021-05-24 17:48:00|6406.3|6404.3|6406.3|6404.3|6406.6|6404.6|6406.3|6404.3|1
1621878490000|2021-05-24 17:48:10|6406.6|6404.6|6406.3|6404.3|6406.6|6404.6|6406.3|6404.3|1
1621878500000|2021-05-24 17:48:20|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|0
1621878510000|2021-05-24 17:48:30|||||||||1
1621878530000|2021-05-24 17:48:50|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621878540000|2021-05-24 17:49:00|6406.6|6404.6|6406.1|6404.1|6406.6|6404.6|6406.1|6404.1|3
1621878560000|2021-05-24 17:49:20|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|1
1621878580000|2021-05-24 17:49:40|6406.3|6404.3|6406.3|6404.3|6406.6|6404.6|6406.1|6404.1|0
1621878590000|2021-05-24 17:49:50|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621878620000|2021-05-24 17:50:20|6406.3|6404.3|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|0
1621878640000|2021-05-24 17:50:40|6406.3|6404.3|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|0
1621878650000|2021-05-24 17:50:50|6406.3|6404.3|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|0
1621878660000|2021-05-24 17:51:00|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621878670000|2021-05-24 17:51:10|6406.1|6404.1|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|0
1621878680000|2021-05-24 17:51:20|6406.3|6404.3|6406.1|6404.1|6406.3|6404.3|6406.1|6404.1|0
1621878690000|2021-05-24 17:51:30|6405.8|6403.8|6406.1|6404.1|6406.1|6404.1|6405.8|6403.8|0
1621878700000|2021-05-24 17:51:40|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621878710000|2021-05-24 17:51:50|6406.3|6404.3|6406.6|6404.6|6406.8|6404.8|6406.3|6404.3|6
1621878720000|2021-05-24 17:52:00|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|1
1621878730000|2021-05-24 17:52:10|6406.1|6404.1|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621878740000|2021-05-24 17:52:20|6406.6|6404.6|6407.1|6405.1|6407.1|6405.1|6406.6|6404.6|0
1621878750000|2021-05-24 17:52:30|6407.3|6405.3|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|0
1621878760000|2021-05-24 17:52:40|6406.8|6404.8|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|1
1621878770000|2021-05-24 17:52:50|6407.1|6405.1|6406.6|6404.6|6407.1|6405.1|6406.6|6404.6|0
1621878780000|2021-05-24 17:53:00|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621878790000|2021-05-24 17:53:10|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|6406.6|6404.6|3
1621878800000|2021-05-24 17:53:20|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|0
1621878810000|2021-05-24 17:53:30|6406.8|6404.8|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|1
1621878820000|2021-05-24 17:53:40|6407.1|6405.1|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|1
1621878830000|2021-05-24 17:53:50|6406.6|6404.6|6406.6|6404.6|6406.8|6404.8|6406.6|6404.6|0
1621878840000|2021-05-24 17:54:00|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|6406.8|6404.8|0
1621878850000|2021-05-24 17:54:10|6406.6|6404.6|6406.1|6404.1|6406.6|6404.6|6406.1|6404.1|9
1621878860000|2021-05-24 17:54:20|||||||||1
1621878870000|2021-05-24 17:54:30|6406.6|6404.6|6406.3|6404.3|6406.6|6404.6|6406.3|6404.3|2
1621878880000|2021-05-24 17:54:40|6406.6|6404.6|6406.6|6404.6|6406.8|6404.8|6406.3|6404.3|0
1621878890000|2021-05-24 17:54:50|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621878900000|2021-05-24 17:55:00|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|0
1621878910000|2021-05-24 17:55:10|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|0
1621878920000|2021-05-24 17:55:20|6406.1|6404.1|6406.6|6404.6|6406.6|6404.6|6406.1|6404.1|0
1621878930000|2021-05-24 17:55:30|6406.8|6404.8|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|1
1621878940000|2021-05-24 17:55:40|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|6407.1|6405.1|0
1621878960000|2021-05-24 17:56:00|6407.3|6405.3|6407.3|6405.3|6407.3|6405.3|6407.1|6405.1|0
1621878970000|2021-05-24 17:56:10|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|6407.6|6405.6|0
1621879000000|2021-05-24 17:56:40|6407.1|6405.1|6407.8|6405.8|6407.8|6405.8|6407.1|6405.1|2
1621879010000|2021-05-24 17:56:50|6407.6|6405.6|6407.6|6405.6|6407.8|6405.8|6407.6|6405.6|0
1621879030000|2021-05-24 17:57:10|6407.3|6405.3|6407.3|6405.3|6407.3|6405.3|6407.3|6405.3|1
1621879040000|2021-05-24 17:57:20|6407.1|6405.1|6407.1|6405.1|6407.3|6405.3|6407.1|6405.1|0
1621879140000|2021-05-24 17:59:00|6406.8|6404.8|6407.1|6405.1|6407.1|6405.1|6406.6|6404.6|0
1621879150000|2021-05-24 17:59:10|6407.6|6405.6|6408.1|6406.1|6408.1|6406.1|6407.3|6405.3|3
1621879160000|2021-05-24 17:59:20|6407.8|6405.8|6407.6|6405.6|6407.8|6405.8|6407.6|6405.6|0
1621879170000|2021-05-24 17:59:30|6407.8|6405.8|6407.8|6405.8|6407.8|6405.8|6407.8|6405.8|0
1621879180000|2021-05-24 17:59:40|6407.6|6405.6|6407.6|6405.6|6407.8|6405.8|6407.6|6405.6|0
1621879190000|2021-05-24 17:59:50|6407.8|6405.8|6407.6|6405.6|6408.1|6406.1|6407.6|6405.6|0
1621879200000|2021-05-24 18:00:00|6407.8|6405.8|6408.1|6406.1|6408.1|6406.1|6407.8|6405.8|0
1621879210000|2021-05-24 18:00:10|6408.3|6406.3|6408.6|6406.6|6408.6|6406.6|6408.3|6406.3|1
1621879220000|2021-05-24 18:00:20|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|3
1621879240000|2021-05-24 18:00:40|6408.6|6406.6|6408.3|6406.3|6408.6|6406.6|6408.3|6406.3|0
1621879250000|2021-05-24 18:00:50|6408.1|6406.1|6408.1|6406.1|6408.1|6406.1|6408.1|6406.1|0
1621879260000|2021-05-24 18:01:00|6408.3|6406.3|6408.3|6406.3|6408.3|6406.3|6408.1|6406.1|1
1621879270000|2021-05-24 18:01:10|6408.1|6406.1|6408.3|6406.3|6408.3|6406.3|6408.1|6406.1|0
1621879280000|2021-05-24 18:01:20|6408.6|6406.6|6408.6|6406.6|6408.6|6406.6|6408.6|6406.6|0
1621879290000|2021-05-24 18:01:30|6408.8|6406.8|6408.6|6406.6|6408.8|6406.8|6408.3|6406.3|0
1621879320000|2021-05-24 18:02:00|6408.3|6406.3|6408.1|6406.1|6408.3|6406.3|6408.1|6406.1|1
1621879330000|2021-05-24 18:02:10|6407.8|6405.8|6407.8|6405.8|6407.8|6405.8|6407.8|6405.8|0
1621879340000|2021-05-24 18:02:20|6408.1|6406.1|6408.3|6406.3|6408.3|6406.3|6408.1|6406.1|1
1621879350000|2021-05-24 18:02:30|6408.1|6406.1|6408.3|6406.3|6408.6|6406.6|6408.1|6406.1|0
1621879360000|2021-05-24 18:02:40|6408.1|6406.1|6408.3|6406.3|6408.3|6406.3|6408.1|6406.1|0
1621879370000|2021-05-24 18:02:50|6408.6|6406.6|6408.6|6406.6|6408.6|6406.6|6408.6|6406.6|1
1621879380000|2021-05-24 18:03:00|6408.8|6406.8|6408.6|6406.6|6408.8|6406.8|6408.3|6406.3|0
1621879390000|2021-05-24 18:03:10|6408.8|6406.8|6409.1|6407.1|6409.1|6407.1|6408.6|6406.6|0
1621879440000|2021-05-24 18:04:00|6408.8|6406.8|6408.6|6406.6|6408.8|6406.8|6408.6|6406.6|3
1621879450000|2021-05-24 18:04:10|6408.3|6406.3|6408.3|6406.3|6408.6|6406.6|6408.1|6406.1|0
1621879460000|2021-05-24 18:04:20|6408.6|6406.6|6409.1|6407.1|6409.1|6407.1|6408.6|6406.6|0
1621879470000|2021-05-24 18:04:30|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|0
1621879480000|2021-05-24 18:04:40|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|6408.8|6406.8|0
1621879490000|2021-05-24 18:04:50|6409.3|6407.3|6409.1|6407.1|6409.6|6407.6|6409.1|6407.1|14
1621879530000|2021-05-24 18:05:30|6408.8|6406.8|6409.1|6407.1|6409.1|6407.1|6408.6|6406.6|1
1621879540000|2021-05-24 18:05:40|6408.8|6406.8|6409.1|6407.1|6409.1|6407.1|6408.8|6406.8|0
1621879550000|2021-05-24 18:05:50|6408.8|6406.8|6409.1|6407.1|6409.1|6407.1|6408.8|6406.8|0
1621879560000|2021-05-24 18:06:00|6409.3|6407.3|6409.3|6407.3|6409.3|6407.3|6409.1|6407.1|0
1621879570000|2021-05-24 18:06:10|6409.6|6407.6|6409.6|6407.6|6409.6|6407.6|6409.6|6407.6|1
1621879600000|2021-05-24 18:06:40|6409.3|6407.3|6409.3|6407.3|6409.6|6407.6|6409.3|6407.3|0
1621879610000|2021-05-24 18:06:50|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|0
1621879680000|2021-05-24 18:08:00|6409.3|6407.3|6409.6|6407.6|6409.6|6407.6|6409.3|6407.3|1
1621879710000|2021-05-24 18:08:30|6409.3|6407.3|6409.3|6407.3|6409.3|6407.3|6409.3|6407.3|1
1621879720000|2021-05-24 18:08:40|6409.1|6407.1|6409.3|6407.3|6409.3|6407.3|6409.1|6407.1|0
1621879730000|2021-05-24 18:08:50|6409.1|6407.1|6409.3|6407.3|6409.3|6407.3|6409.1|6407.1|0
1621879740000|2021-05-24 18:09:00|6409.6|6407.6|6409.3|6407.3|6409.6|6407.6|6409.3|6407.3|1
1621879750000|2021-05-24 18:09:10|6409.6|6407.6|6409.6|6407.6|6409.6|6407.6|6409.6|6407.6|0
1621879770000|2021-05-24 18:09:30|6409.3|6407.3|6409.6|6407.6|6409.6|6407.6|6409.3|6407.3|3
1621879780000|2021-05-24 18:09:40|6409.3|6407.3|6409.6|6407.6|6409.6|6407.6|6409.3|6407.3|0
1621879980000|2021-05-24 18:13:00|6410.6|6408.6|6410.6|6408.6|6410.8|6408.8|6410.6|6408.6|4
1621880000000|2021-05-24 18:13:20|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|0
1621880010000|2021-05-24 18:13:30|6411.1|6409.1|6411.1|6409.1|6411.1|6409.1|6411.1|6409.1|0
1621880020000|2021-05-24 18:13:40|6411.8|6409.8|6411.8|6409.8|6411.8|6409.8|6411.6|6409.6|9
1621880030000|2021-05-24 18:13:50|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|0
1621880040000|2021-05-24 18:14:00|6411.3|6409.3|6412.1|6410.1|6412.1|6410.1|6411.1|6409.1|4
1621880050000|2021-05-24 18:14:10|6411.8|6409.8|6411.8|6409.8|6411.8|6409.8|6411.6|6409.6|7
1621880060000|2021-05-24 18:14:20|6411.6|6409.6|6411.6|6409.6|6411.8|6409.8|6411.6|6409.6|0
1621880070000|2021-05-24 18:14:30|6411.3|6409.3|6411.6|6409.6|6411.6|6409.6|6411.3|6409.3|0
1621880080000|2021-05-24 18:14:40|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|1
1621880100000|2021-05-24 18:15:00|6411.6|6409.6|6411.6|6409.6|6411.8|6409.8|6411.6|6409.6|7
1621880110000|2021-05-24 18:15:10|6411.8|6409.8|6412.1|6410.1|6412.1|6410.1|6411.8|6409.8|0
1621880120000|2021-05-24 18:15:20|6411.8|6409.8|6412.6|6410.6|6412.6|6410.6|6411.8|6409.8|4
1621880130000|2021-05-24 18:15:30|6412.8|6410.8|6412.6|6410.6|6412.8|6410.8|6412.6|6410.6|4
1621880140000|2021-05-24 18:15:40|6412.8|6410.8|6413.1|6411.1|6413.1|6411.1|6412.6|6410.6|3
1621880150000|2021-05-24 18:15:50|6412.8|6410.8|6412.6|6410.6|6412.8|6410.8|6412.6|6410.6|1
1621880160000|2021-05-24 18:16:00|6412.8|6410.8|6412.8|6410.8|6413.1|6411.1|6412.6|6410.6|0
1621880170000|2021-05-24 18:16:10|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|6412.1|6410.1|0
1621880180000|2021-05-24 18:16:20|6412.3|6410.3|6412.1|6410.1|6412.6|6410.6|6412.1|6410.1|0
1621880190000|2021-05-24 18:16:30|6412.3|6410.3|6412.3|6410.3|6412.3|6410.3|6412.3|6410.3|1
1621880200000|2021-05-24 18:16:40|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|0
1621880210000|2021-05-24 18:16:50|6412.3|6410.3|6412.3|6410.3|6412.3|6410.3|6412.3|6410.3|0
1621880220000|2021-05-24 18:17:00|6412.6|6410.6|6412.6|6410.6|6412.8|6410.8|6412.6|6410.6|0
1621880230000|2021-05-24 18:17:10|6412.8|6410.8|6412.6|6410.6|6412.8|6410.8|6412.6|6410.6|0
1621880240000|2021-05-24 18:17:20|6412.8|6410.8|6412.6|6410.6|6412.8|6410.8|6412.6|6410.6|0
1621880250000|2021-05-24 18:17:30|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|6
1621880270000|2021-05-24 18:17:50|6412.3|6410.3|6412.6|6410.6|6412.6|6410.6|6412.3|6410.3|3
1621880390000|2021-05-24 18:19:50|6412.8|6410.8|6413.6|6411.6|6413.6|6411.6|6412.8|6410.8|4
1621880420000|2021-05-24 18:20:20|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|0
1621880430000|2021-05-24 18:20:30|||||||||3
1621880440000|2021-05-24 18:20:40|6413.1|6411.1|6413.6|6411.6|6413.6|6411.6|6413.1|6411.1|1
1621880460000|2021-05-24 18:21:00|6412.8|6410.8|6413.1|6411.1|6413.1|6411.1|6412.8|6410.8|7
1621880470000|2021-05-24 18:21:10|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|0
1621880480000|2021-05-24 18:21:20|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|2
1621880510000|2021-05-24 18:21:50|6413.8|6411.8|6413.8|6411.8|6414.1|6412.1|6413.8|6411.8|2
1621880520000|2021-05-24 18:22:00|6413.6|6411.6|6413.6|6411.6|6413.8|6411.8|6413.6|6411.6|0
1621880530000|2021-05-24 18:22:10|6413.3|6411.3|6413.3|6411.3|6413.6|6411.6|6413.3|6411.3|0
1621880540000|2021-05-24 18:22:20|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|0
1621880560000|2021-05-24 18:22:40|6413.8|6411.8|6413.8|6411.8|6414.1|6412.1|6413.8|6411.8|0
1621880570000|2021-05-24 18:22:50|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|0
1621880580000|2021-05-24 18:23:00|6413.3|6411.3|6413.3|6411.3|6413.6|6411.6|6413.3|6411.3|0
1621880590000|2021-05-24 18:23:10|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|0
1621880610000|2021-05-24 18:23:30|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|0
1621880620000|2021-05-24 18:23:40|6413.1|6411.1|6413.3|6411.3|6413.3|6411.3|6413.1|6411.1|1
1621880630000|2021-05-24 18:23:50|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|0
1621880640000|2021-05-24 18:24:00|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|0
1621880660000|2021-05-24 18:24:20|||||||||1
1621880670000|2021-05-24 18:24:30|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|0
1621880680000|2021-05-24 18:24:40|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|0
1621880690000|2021-05-24 18:24:50|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|0
1621880700000|2021-05-24 18:25:00|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|0
1621880710000|2021-05-24 18:25:10|6413.3|6411.3|6413.3|6411.3|6413.6|6411.6|6413.3|6411.3|0
1621880720000|2021-05-24 18:25:20|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|0
1621880730000|2021-05-24 18:25:30|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|0
1621880740000|2021-05-24 18:25:40|6413.6|6411.6|6413.3|6411.3|6413.6|6411.6|6413.3|6411.3|1
1621880750000|2021-05-24 18:25:50|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|0
1621880770000|2021-05-24 18:26:10|6413.3|6411.3|6413.1|6411.1|6413.6|6411.6|6413.1|6411.1|0
1621880790000|2021-05-24 18:26:30|6413.3|6411.3|6413.1|6411.1|6413.3|6411.3|6413.1|6411.1|0
1621880840000|2021-05-24 18:27:20|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|1
1621880850000|2021-05-24 18:27:30|6413.3|6411.3|6412.6|6410.6|6413.3|6411.3|6412.6|6410.6|3
1621880860000|2021-05-24 18:27:40|6412.8|6410.8|6412.6|6410.6|6412.8|6410.8|6412.6|6410.6|0
1621880880000|2021-05-24 18:28:00|6412.8|6410.8|6413.1|6411.1|6413.1|6411.1|6412.8|6410.8|5
1621880920000|2021-05-24 18:28:40|6412.8|6410.8|6413.1|6411.1|6413.1|6411.1|6412.6|6410.6|1
1621880930000|2021-05-24 18:28:50|6413.3|6411.3|6413.1|6411.1|6413.3|6411.3|6413.1|6411.1|2
1621880940000|2021-05-24 18:29:00|6413.3|6411.3|6413.1|6411.1|6413.3|6411.3|6412.8|6410.8|0
1621880950000|2021-05-24 18:29:10|6412.8|6410.8|6412.6|6410.6|6412.8|6410.8|6412.6|6410.6|1
1621881000000|2021-05-24 18:30:00|6412.8|6410.8|6412.8|6410.8|6413.1|6411.1|6412.8|6410.8|1
1621881010000|2021-05-24 18:30:10|6413.1|6411.1|6412.8|6410.8|6413.1|6411.1|6412.8|6410.8|0
1621881020000|2021-05-24 18:30:20|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|0
1621881030000|2021-05-24 18:30:30|6412.8|6410.8|6413.1|6411.1|6413.1|6411.1|6412.8|6410.8|2
1621881040000|2021-05-24 18:30:40|6413.3|6411.3|6413.1|6411.1|6413.3|6411.3|6413.1|6411.1|1
1621881050000|2021-05-24 18:30:50|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|1
1621881060000|2021-05-24 18:31:00|6413.6|6411.6|6413.3|6411.3|6413.8|6411.8|6413.3|6411.3|0
1621881070000|2021-05-24 18:31:10|6413.1|6411.1|6413.6|6411.6|6413.6|6411.6|6413.1|6411.1|1
1621881090000|2021-05-24 18:31:30|6413.8|6411.8|6413.6|6411.6|6413.8|6411.8|6413.6|6411.6|0
1621881110000|2021-05-24 18:31:50|6413.8|6411.8|6413.6|6411.6|6414.1|6412.1|6413.6|6411.6|1
1621881120000|2021-05-24 18:32:00|6413.3|6411.3|6412.8|6410.8|6413.3|6411.3|6412.8|6410.8|1
1621881130000|2021-05-24 18:32:10|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|2
1621881140000|2021-05-24 18:32:20|||||||||1
1621881170000|2021-05-24 18:32:50|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|1
1621881180000|2021-05-24 18:33:00|6413.8|6411.8|6413.6|6411.6|6413.8|6411.8|6413.3|6411.3|0
1621881200000|2021-05-24 18:33:20|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|2
1621881210000|2021-05-24 18:33:30|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|0
1621881220000|2021-05-24 18:33:40|6413.8|6411.8|6413.6|6411.6|6413.8|6411.8|6413.6|6411.6|0
1621881240000|2021-05-24 18:34:00|6413.3|6411.3|6413.1|6411.1|6413.3|6411.3|6413.1|6411.1|3
1621881260000|2021-05-24 18:34:20|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|2
1621881360000|2021-05-24 18:36:00|6413.8|6411.8|6413.8|6411.8|6414.1|6412.1|6413.8|6411.8|5
1621881370000|2021-05-24 18:36:10|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|0
1621881380000|2021-05-24 18:36:20|6413.8|6411.8|6413.6|6411.6|6413.8|6411.8|6413.6|6411.6|2
1621881390000|2021-05-24 18:36:30|6413.8|6411.8|6413.6|6411.6|6414.1|6412.1|6413.6|6411.6|2
1621881420000|2021-05-24 18:37:00|6413.3|6411.3|6413.1|6411.1|6413.6|6411.6|6413.1|6411.1|1
1621881450000|2021-05-24 18:37:30|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|1
1621881470000|2021-05-24 18:37:50|6413.8|6411.8|6414.1|6412.1|6414.1|6412.1|6413.8|6411.8|1
1621881500000|2021-05-24 18:38:20|6413.8|6411.8|6413.8|6411.8|6413.8|6411.8|6413.6|6411.6|2
1621881510000|2021-05-24 18:38:30|6413.6|6411.6|6414.1|6412.1|6414.1|6412.1|6413.6|6411.6|1
1621881520000|2021-05-24 18:38:40|6414.3|6412.3|6414.6|6412.6|6414.6|6412.6|6414.3|6412.3|1
1621881540000|2021-05-24 18:39:00|||||||||1
1621881600000|2021-05-24 18:40:00|||||||||2
1621881620000|2021-05-24 18:40:20|||||||||1
1621881630000|2021-05-24 18:40:30|6414.8|6412.8|6415.1|6413.1|6415.1|6413.1|6414.6|6412.6|6
1621881660000|2021-05-24 18:41:00|6414.8|6412.8|6414.8|6412.8|6415.1|6413.1|6414.8|6412.8|5
1621881670000|2021-05-24 18:41:10|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|1
1621881680000|2021-05-24 18:41:20|6414.8|6412.8|6415.1|6413.1|6415.1|6413.1|6414.8|6412.8|1
1621881690000|2021-05-24 18:41:30|6414.8|6412.8|6414.8|6412.8|6415.1|6413.1|6414.6|6412.6|7
1621881700000|2021-05-24 18:41:40|6414.6|6412.6|6415.1|6413.1|6415.1|6413.1|6414.6|6412.6|1
1621881720000|2021-05-24 18:42:00|6415.3|6413.3|6415.1|6413.1|6415.6|6413.6|6415.1|6413.1|1
1621881760000|2021-05-24 18:42:40|6415.3|6413.3|6415.6|6413.6|6415.6|6413.6|6415.1|6413.1|2
1621881770000|2021-05-24 18:42:50|6416.1|6414.1|6416.1|6414.1|6416.1|6414.1|6416.1|6414.1|3
1621881810000|2021-05-24 18:43:30|6415.8|6413.8|6415.6|6413.6|6415.8|6413.8|6415.6|6413.6|1
1621881830000|2021-05-24 18:43:50|||||||||1
1621881880000|2021-05-24 18:44:40|6415.3|6413.3|6415.6|6413.6|6415.6|6413.6|6415.3|6413.3|0
1621881910000|2021-05-24 18:45:10|6415.8|6413.8|6416.6|6414.6|6416.6|6414.6|6415.8|6413.8|3
1621881930000|2021-05-24 18:45:30|||||||||1
1621881960000|2021-05-24 18:46:00|6416.3|6414.3|6416.1|6414.1|6416.3|6414.3|6416.1|6414.1|6
1621881970000|2021-05-24 18:46:10|6416.3|6414.3|6416.1|6414.1|6416.6|6414.6|6416.1|6414.1|10
1621881990000|2021-05-24 18:46:30|||||||||1
1621882010000|2021-05-24 18:46:50|6415.8|6413.8|6416.1|6414.1|6416.1|6414.1|6415.3|6413.3|21
1621882020000|2021-05-24 18:47:00|6416.6|6414.6|6416.6|6414.6|6416.6|6414.6|6416.1|6414.1|15
1621882030000|2021-05-24 18:47:10|6417.1|6415.1|6417.1|6415.1|6417.1|6415.1|6417.1|6415.1|2
1621882040000|2021-05-24 18:47:20|6416.8|6414.8|6416.6|6414.6|6416.8|6414.8|6416.6|6414.6|1
1621882070000|2021-05-24 18:47:50|6416.3|6414.3|6416.6|6414.6|6416.6|6414.6|6416.3|6414.3|0
1621882080000|2021-05-24 18:48:00|6416.3|6414.3|6416.8|6414.8|6417.1|6415.1|6416.3|6414.3|7
1621882090000|2021-05-24 18:48:10|6416.6|6414.6|6416.6|6414.6|6416.8|6414.8|6416.6|6414.6|0
1621882100000|2021-05-24 18:48:20|6416.3|6414.3|6416.3|6414.3|6416.3|6414.3|6416.3|6414.3|0
1621882120000|2021-05-24 18:48:40|6416.1|6414.1|6416.1|6414.1|6416.1|6414.1|6416.1|6414.1|0
1621882130000|2021-05-24 18:48:50|||||||||1
1621882220000|2021-05-24 18:50:20|6415.8|6413.8|6415.6|6413.6|6415.8|6413.8|6415.6|6413.6|1
1621882230000|2021-05-24 18:50:30|||||||||1
1621882250000|2021-05-24 18:50:50|6415.3|6413.3|6415.1|6413.1|6415.3|6413.3|6415.1|6413.1|5
1621882260000|2021-05-24 18:51:00|6415.6|6413.6|6415.6|6413.6|6415.6|6413.6|6415.3|6413.3|6
1621882300000|2021-05-24 18:51:40|||||||||3
1621882310000|2021-05-24 18:51:50|||||||||1
1621882320000|2021-05-24 18:52:00|6415.3|6413.3|6415.1|6413.1|6415.3|6413.3|6415.1|6413.1|0
1621882340000|2021-05-24 18:52:20|6415.3|6413.3|6415.3|6413.3|6415.6|6413.6|6415.3|6413.3|3
1621882350000|2021-05-24 18:52:30|6415.6|6413.6|6415.6|6413.6|6415.6|6413.6|6415.6|6413.6|0
1621882370000|2021-05-24 18:52:50|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|0
1621882380000|2021-05-24 18:53:00|6415.6|6413.6|6415.1|6413.1|6415.6|6413.6|6415.1|6413.1|1
1621882390000|2021-05-24 18:53:10|6415.3|6413.3|6415.6|6413.6|6415.6|6413.6|6415.3|6413.3|0
1621882400000|2021-05-24 18:53:20|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|0
1621882410000|2021-05-24 18:53:30|6415.1|6413.1|6415.1|6413.1|6415.1|6413.1|6415.1|6413.1|0
1621882420000|2021-05-24 18:53:40|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|6415.1|6413.1|2
1621882430000|2021-05-24 18:53:50|6415.1|6413.1|6415.1|6413.1|6415.6|6413.6|6415.1|6413.1|5
1621882450000|2021-05-24 18:54:10|6415.6|6413.6|6415.3|6413.3|6415.6|6413.6|6415.3|6413.3|3
1621882460000|2021-05-24 18:54:20|6415.1|6413.1|6415.1|6413.1|6415.1|6413.1|6415.1|6413.1|0
1621882500000|2021-05-24 18:55:00|6415.3|6413.3|6415.6|6413.6|6415.6|6413.6|6415.1|6413.1|2
1621882560000|2021-05-24 18:56:00|6416.1|6414.1|6415.8|6413.8|6416.1|6414.1|6415.6|6413.6|7
1621882570000|2021-05-24 18:56:10|6416.1|6414.1|6415.8|6413.8|6416.1|6414.1|6415.8|6413.8|0
1621882580000|2021-05-24 18:56:20|6415.6|6413.6|6415.6|6413.6|6415.6|6413.6|6415.6|6413.6|0
1621882590000|2021-05-24 18:56:30|6415.3|6413.3|6415.6|6413.6|6415.6|6413.6|6415.3|6413.3|0
1621882600000|2021-05-24 18:56:40|6415.3|6413.3|6415.6|6413.6|6415.8|6413.8|6415.3|6413.3|4
1621882620000|2021-05-24 18:57:00|6415.8|6413.8|6416.1|6414.1|6416.1|6414.1|6415.8|6413.8|4
1621882650000|2021-05-24 18:57:30|6415.8|6413.8|6415.6|6413.6|6415.8|6413.8|6415.6|6413.6|0
1621882670000|2021-05-24 18:57:50|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|6415.1|6413.1|2
1621882680000|2021-05-24 18:58:00|6415.1|6413.1|6415.1|6413.1|6415.1|6413.1|6415.1|6413.1|0
1621882690000|2021-05-24 18:58:10|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|2
1621882700000|2021-05-24 18:58:20|6415.6|6413.6|6415.3|6413.3|6415.6|6413.6|6415.3|6413.3|1
1621882720000|2021-05-24 18:58:40|6415.1|6413.1|6415.3|6413.3|6415.3|6413.3|6415.1|6413.1|0
1621882730000|2021-05-24 18:58:50|6415.1|6413.1|6415.1|6413.1|6415.1|6413.1|6415.1|6413.1|0
1621882740000|2021-05-24 18:59:00|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|1
1621882750000|2021-05-24 18:59:10|6415.6|6413.6|6415.6|6413.6|6415.6|6413.6|6415.6|6413.6|0
1621882760000|2021-05-24 18:59:20|6415.3|6413.3|6415.1|6413.1|6415.3|6413.3|6415.1|6413.1|2
1621882770000|2021-05-24 18:59:30|6415.3|6413.3|6415.1|6413.1|6415.3|6413.3|6415.1|6413.1|0
1621882780000|2021-05-24 18:59:40|6415.3|6413.3|6415.6|6413.6|6415.6|6413.6|6415.3|6413.3|0
1621882790000|2021-05-24 18:59:50|6415.3|6413.3|6415.1|6413.1|6415.3|6413.3|6415.1|6413.1|1
1621882800000|2021-05-24 19:00:00|6415.3|6413.3|6415.6|6413.6|6415.6|6413.6|6415.3|6413.3|3
1621882810000|2021-05-24 19:00:10|6415.8|6413.8|6415.6|6413.6|6415.8|6413.8|6415.6|6413.6|3
1621882820000|2021-05-24 19:00:20|6415.3|6413.3|6415.3|6413.3|6415.3|6413.3|6415.1|6413.1|0
1621882830000|2021-05-24 19:00:30|6415.6|6413.6|6415.6|6413.6|6415.6|6413.6|6415.6|6413.6|0
1621882840000|2021-05-24 19:00:40|6415.3|6413.3|6415.1|6413.1|6415.3|6413.3|6415.1|6413.1|0
1621882870000|2021-05-24 19:01:10|6415.3|6413.3|6414.6|6412.6|6415.3|6413.3|6414.6|6412.6|21
1621882880000|2021-05-24 19:01:20|6414.3|6412.3|6414.1|6412.1|6414.3|6412.3|6414.1|6412.1|0
1621882900000|2021-05-24 19:01:40|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6
1621882910000|2021-05-24 19:01:50|6414.8|6412.8|6415.1|6413.1|6415.1|6413.1|6414.8|6412.8|0
1621882920000|2021-05-24 19:02:00|6414.8|6412.8|6415.1|6413.1|6415.1|6413.1|6414.8|6412.8|2
1621882930000|2021-05-24 19:02:10|6414.8|6412.8|6414.6|6412.6|6414.8|6412.8|6414.6|6412.6|1
1621883000000|2021-05-24 19:03:20|||||||||1
1621883020000|2021-05-24 19:03:40|6414.3|6412.3|6414.3|6412.3|6414.6|6412.6|6414.3|6412.3|0
1621883030000|2021-05-24 19:03:50|6414.6|6412.6|6414.3|6412.3|6414.6|6412.6|6414.3|6412.3|0
1621883040000|2021-05-24 19:04:00|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|6413.8|6411.8|10
1621883050000|2021-05-24 19:04:10|6413.8|6411.8|6413.6|6411.6|6413.8|6411.8|6413.3|6411.3|13
1621883070000|2021-05-24 19:04:30|||||||||2
1621883080000|2021-05-24 19:04:40|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|2
1621883090000|2021-05-24 19:04:50|||||||||1
1621883100000|2021-05-24 19:05:00|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|1
1621883110000|2021-05-24 19:05:10|6413.8|6411.8|6413.8|6411.8|6414.1|6412.1|6413.8|6411.8|3
1621883120000|2021-05-24 19:05:20|6413.6|6411.6|6413.8|6411.8|6413.8|6411.8|6413.6|6411.6|0
1621883140000|2021-05-24 19:05:40|6413.6|6411.6|6413.3|6411.3|6413.6|6411.6|6413.1|6411.1|2
1621883160000|2021-05-24 19:06:00|6413.6|6411.6|6413.8|6411.8|6413.8|6411.8|6413.6|6411.6|2
1621883170000|2021-05-24 19:06:10|6414.1|6412.1|6414.3|6412.3|6414.3|6412.3|6414.1|6412.1|0
1621883180000|2021-05-24 19:06:20|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6414.3|6412.3|0
1621883190000|2021-05-24 19:06:30|6414.8|6412.8|6414.3|6412.3|6414.8|6412.8|6414.3|6412.3|1
1621883200000|2021-05-24 19:06:40|6414.1|6412.1|6413.8|6411.8|6414.3|6412.3|6413.8|6411.8|0
1621883220000|2021-05-24 19:07:00|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|0
1621883230000|2021-05-24 19:07:10|6413.8|6411.8|6414.3|6412.3|6414.3|6412.3|6413.6|6411.6|1
1621883250000|2021-05-24 19:07:30|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|0
1621883260000|2021-05-24 19:07:40|6413.8|6411.8|6413.8|6411.8|6414.1|6412.1|6413.8|6411.8|0
1621883270000|2021-05-24 19:07:50|6413.6|6411.6|6413.6|6411.6|6413.8|6411.8|6413.6|6411.6|1
1621883280000|2021-05-24 19:08:00|6413.1|6411.1|6413.3|6411.3|6413.6|6411.6|6413.1|6411.1|5
1621883290000|2021-05-24 19:08:10|6413.1|6411.1|6413.3|6411.3|6413.3|6411.3|6413.1|6411.1|0
1621883300000|2021-05-24 19:08:20|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|0
1621883310000|2021-05-24 19:08:30|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|5
1621883320000|2021-05-24 19:08:40|6413.8|6411.8|6414.1|6412.1|6414.1|6412.1|6413.8|6411.8|1
1621883330000|2021-05-24 19:08:50|6413.8|6411.8|6413.6|6411.6|6413.8|6411.8|6413.6|6411.6|2
1621883340000|2021-05-24 19:09:00|6413.3|6411.3|6413.3|6411.3|6413.3|6411.3|6413.1|6411.1|7
1621883350000|2021-05-24 19:09:10|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|0
1621883360000|2021-05-24 19:09:20|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|1
1621883370000|2021-05-24 19:09:30|6413.8|6411.8|6413.8|6411.8|6413.8|6411.8|6413.8|6411.8|0
1621883390000|2021-05-24 19:09:50|6413.6|6411.6|6413.3|6411.3|6413.6|6411.6|6413.3|6411.3|2
1621883400000|2021-05-24 19:10:00|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|0
1621883420000|2021-05-24 19:10:20|6412.8|6410.8|6413.1|6411.1|6413.6|6411.6|6412.8|6410.8|20
1621883430000|2021-05-24 19:10:30|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|1
1621883440000|2021-05-24 19:10:40|6413.3|6411.3|6412.8|6410.8|6413.3|6411.3|6412.8|6410.8|3
1621883450000|2021-05-24 19:10:50|6413.1|6411.1|6412.8|6410.8|6413.1|6411.1|6412.8|6410.8|0
1621883460000|2021-05-24 19:11:00|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|0
1621883480000|2021-05-24 19:11:20|6412.8|6410.8|6413.1|6411.1|6413.1|6411.1|6412.8|6410.8|1
1621883490000|2021-05-24 19:11:30|6413.3|6411.3|6413.1|6411.1|6413.8|6411.8|6413.1|6411.1|2
1621883500000|2021-05-24 19:11:40|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|4
1621883510000|2021-05-24 19:11:50|6413.3|6411.3|6413.6|6411.6|6413.6|6411.6|6413.3|6411.3|1
1621883520000|2021-05-24 19:12:00|6413.3|6411.3|6413.1|6411.1|6413.3|6411.3|6412.8|6410.8|8
1621883530000|2021-05-24 19:12:10|6412.8|6410.8|6412.8|6410.8|6412.8|6410.8|6412.8|6410.8|0
1621883540000|2021-05-24 19:12:20|6413.1|6411.1|6413.3|6411.3|6413.3|6411.3|6413.1|6411.1|1
1621883550000|2021-05-24 19:12:30|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|0
1621883560000|2021-05-24 19:12:40|6413.3|6411.3|6413.1|6411.1|6413.3|6411.3|6413.1|6411.1|0
1621883570000|2021-05-24 19:12:50|6412.8|6410.8|6412.8|6410.8|6412.8|6410.8|6412.8|6410.8|2
1621883580000|2021-05-24 19:13:00|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|1
1621883600000|2021-05-24 19:13:20|6412.3|6410.3|6412.1|6410.1|6412.3|6410.3|6412.1|6410.1|1
1621883610000|2021-05-24 19:13:30|6411.8|6409.8|6412.1|6410.1|6412.1|6410.1|6411.6|6409.6|9
1621883620000|2021-05-24 19:13:40|6412.3|6410.3|6412.8|6410.8|6412.8|6410.8|6412.3|6410.3|2
1621883630000|2021-05-24 19:13:50|6412.6|6410.6|6412.3|6410.3|6412.6|6410.6|6412.3|6410.3|0
1621883640000|2021-05-24 19:14:00|6412.1|6410.1|6412.6|6410.6|6412.8|6410.8|6412.1|6410.1|1
1621883650000|2021-05-24 19:14:10|6412.3|6410.3|6412.8|6410.8|6412.8|6410.8|6412.1|6410.1|2
1621883670000|2021-05-24 19:14:30|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|0
1621883690000|2021-05-24 19:14:50|6412.3|6410.3|6411.8|6409.8|6412.3|6410.3|6411.8|6409.8|2
1621883700000|2021-05-24 19:15:00|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|0
1621883710000|2021-05-24 19:15:10|6411.8|6409.8|6411.3|6409.3|6412.1|6410.1|6411.3|6409.3|2
1621883720000|2021-05-24 19:15:20|6411.6|6409.6|6411.1|6409.1|6411.8|6409.8|6411.1|6409.1|1
1621883730000|2021-05-24 19:15:30|6411.3|6409.3|6411.6|6409.6|6411.8|6409.8|6411.3|6409.3|2
1621883740000|2021-05-24 19:15:40|6411.8|6409.8|6411.8|6409.8|6411.8|6409.8|6411.6|6409.6|1
1621883750000|2021-05-24 19:15:50|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|1
1621883760000|2021-05-24 19:16:00|6411.3|6409.3|6410.8|6408.8|6411.3|6409.3|6410.8|6408.8|1
1621883770000|2021-05-24 19:16:10|6411.1|6409.1|6410.8|6408.8|6411.1|6409.1|6410.8|6408.8|0
1621883780000|2021-05-24 19:16:20|6411.1|6409.1|6410.8|6408.8|6411.1|6409.1|6410.8|6408.8|0
1621883790000|2021-05-24 19:16:30|6410.6|6408.6|6410.8|6408.8|6410.8|6408.8|6410.6|6408.6|1
1621883800000|2021-05-24 19:16:40|6410.6|6408.6|6410.8|6408.8|6410.8|6408.8|6410.6|6408.6|0
1621883820000|2021-05-24 19:17:00|6410.6|6408.6|6411.3|6409.3|6411.3|6409.3|6410.6|6408.6|1
1621883830000|2021-05-24 19:17:10|6411.1|6409.1|6411.1|6409.1|6411.1|6409.1|6411.1|6409.1|0
1621883840000|2021-05-24 19:17:20|6410.8|6408.8|6410.6|6408.6|6411.1|6409.1|6410.6|6408.6|0
1621883860000|2021-05-24 19:17:40|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|1
1621883880000|2021-05-24 19:18:00|6410.6|6408.6|6410.6|6408.6|6410.6|6408.6|6410.6|6408.6|0
1621883910000|2021-05-24 19:18:30|6410.8|6408.8|6410.8|6408.8|6411.1|6409.1|6410.8|6408.8|1
1621883920000|2021-05-24 19:18:40|6410.6|6408.6|6410.6|6408.6|6410.8|6408.8|6410.6|6408.6|0
1621883940000|2021-05-24 19:19:00|||||||||1
1621883960000|2021-05-24 19:19:20|6410.3|6408.3|6410.3|6408.3|6410.3|6408.3|6410.3|6408.3|1
1621883970000|2021-05-24 19:19:30|6410.1|6408.1|6410.3|6408.3|6410.3|6408.3|6410.1|6408.1|0
1621883980000|2021-05-24 19:19:40|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|0
1621884000000|2021-05-24 19:20:00|6409.8|6407.8|6410.1|6408.1|6410.1|6408.1|6409.8|6407.8|3
1621884010000|2021-05-24 19:20:10|6410.3|6408.3|6410.3|6408.3|6410.3|6408.3|6410.3|6408.3|1
1621884020000|2021-05-24 19:20:20|6410.6|6408.6|6410.8|6408.8|6410.8|6408.8|6410.6|6408.6|0
1621884030000|2021-05-24 19:20:30|6411.1|6409.1|6411.1|6409.1|6411.1|6409.1|6411.1|6409.1|0
1621884070000|2021-05-24 19:21:10|6411.3|6409.3|6411.6|6409.6|6411.6|6409.6|6411.3|6409.3|4
1621884080000|2021-05-24 19:21:20|6411.3|6409.3|6411.1|6409.1|6411.3|6409.3|6410.8|6408.8|2
1621884100000|2021-05-24 19:21:40|6410.8|6408.8|6411.1|6409.1|6411.1|6409.1|6410.8|6408.8|2
1621884110000|2021-05-24 19:21:50|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|1
1621884120000|2021-05-24 19:22:00|6410.6|6408.6|6410.3|6408.3|6410.6|6408.6|6410.3|6408.3|2
1621884130000|2021-05-24 19:22:10|6410.6|6408.6|6410.6|6408.6|6410.6|6408.6|6410.6|6408.6|0
1621884140000|2021-05-24 19:22:20|||||||||1
1621884160000|2021-05-24 19:22:40|6410.3|6408.3|6410.6|6408.6|6410.6|6408.6|6410.3|6408.3|0
1621884170000|2021-05-24 19:22:50|6410.3|6408.3|6410.6|6408.6|6410.6|6408.6|6410.3|6408.3|0
1621884180000|2021-05-24 19:23:00|6410.8|6408.8|6411.1|6409.1|6411.1|6409.1|6410.6|6408.6|8
1621884190000|2021-05-24 19:23:10|6410.8|6408.8|6411.1|6409.1|6411.1|6409.1|6410.6|6408.6|3
1621884200000|2021-05-24 19:23:20|6411.3|6409.3|6411.6|6409.6|6411.8|6409.8|6411.3|6409.3|3
1621884210000|2021-05-24 19:23:30|6411.3|6409.3|6411.6|6409.6|6411.6|6409.6|6411.1|6409.1|0
1621884220000|2021-05-24 19:23:40|6411.3|6409.3|6411.3|6409.3|6411.6|6409.6|6411.1|6409.1|4
1621884230000|2021-05-24 19:23:50|6411.1|6409.1|6411.1|6409.1|6411.1|6409.1|6411.1|6409.1|1
1621884240000|2021-05-24 19:24:00|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|1
1621884250000|2021-05-24 19:24:10|6411.1|6409.1|6411.1|6409.1|6411.1|6409.1|6411.1|6409.1|0
1621884260000|2021-05-24 19:24:20|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|0
1621884270000|2021-05-24 19:24:30|6411.1|6409.1|6411.3|6409.3|6411.3|6409.3|6410.8|6408.8|4
1621884280000|2021-05-24 19:24:40|6411.1|6409.1|6411.3|6409.3|6411.3|6409.3|6411.1|6409.1|1
1621884290000|2021-05-24 19:24:50|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|0
1621884320000|2021-05-24 19:25:20|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|3
1621884330000|2021-05-24 19:25:30|6411.8|6409.8|6411.6|6409.6|6411.8|6409.8|6411.6|6409.6|5
1621884350000|2021-05-24 19:25:50|6411.8|6409.8|6411.8|6409.8|6411.8|6409.8|6411.8|6409.8|2
1621884360000|2021-05-24 19:26:00|6411.6|6409.6|6411.8|6409.8|6411.8|6409.8|6411.6|6409.6|0
1621884370000|2021-05-24 19:26:10|6411.6|6409.6|6411.3|6409.3|6411.6|6409.6|6411.3|6409.3|0
1621884380000|2021-05-24 19:26:20|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|0
1621884420000|2021-05-24 19:27:00|6411.8|6409.8|6411.6|6409.6|6411.8|6409.8|6411.3|6409.3|4
1621884430000|2021-05-24 19:27:10|6412.1|6410.1|6412.1|6410.1|6412.3|6410.3|6412.1|6410.1|1
1621884440000|2021-05-24 19:27:20|6411.8|6409.8|6411.3|6409.3|6411.8|6409.8|6411.1|6409.1|4
1621884450000|2021-05-24 19:27:30|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|0
1621884470000|2021-05-24 19:27:50|6411.8|6409.8|6411.3|6409.3|6411.8|6409.8|6411.3|6409.3|0
1621884480000|2021-05-24 19:28:00|6411.1|6409.1|6411.3|6409.3|6411.3|6409.3|6411.1|6409.1|4
1621884490000|2021-05-24 19:28:10|6411.1|6409.1|6411.6|6409.6|6411.6|6409.6|6411.1|6409.1|0
1621884510000|2021-05-24 19:28:30|6411.3|6409.3|6410.8|6408.8|6411.3|6409.3|6410.8|6408.8|4
1621884520000|2021-05-24 19:28:40|6411.1|6409.1|6411.3|6409.3|6411.3|6409.3|6411.1|6409.1|0
1621884540000|2021-05-24 19:29:00|6411.1|6409.1|6410.8|6408.8|6411.1|6409.1|6410.8|6408.8|0
1621884550000|2021-05-24 19:29:10|6411.1|6409.1|6411.1|6409.1|6411.3|6409.3|6411.1|6409.1|0
1621884560000|2021-05-24 19:29:20|6411.3|6409.3|6411.3|6409.3|6411.3|6409.3|6411.1|6409.1|0
1621884570000|2021-05-24 19:29:30|6411.6|6409.6|6411.1|6409.1|6411.6|6409.6|6411.1|6409.1|0
1621884580000|2021-05-24 19:29:40|6411.3|6409.3|6411.3|6409.3|6411.3|6409.3|6411.3|6409.3|1
1621884590000|2021-05-24 19:29:50|6411.6|6409.6|6411.6|6409.6|6411.8|6409.8|6411.6|6409.6|0
1621884600000|2021-05-24 19:30:00|6411.3|6409.3|6411.1|6409.1|6411.6|6409.6|6410.8|6408.8|4
1621884610000|2021-05-24 19:30:10|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|1
1621884620000|2021-05-24 19:30:20|6411.1|6409.1|6410.8|6408.8|6411.1|6409.1|6410.8|6408.8|0
1621884630000|2021-05-24 19:30:30|6411.1|6409.1|6411.6|6409.6|6411.6|6409.6|6411.1|6409.1|6
1621884640000|2021-05-24 19:30:40|6411.8|6409.8|6411.8|6409.8|6411.8|6409.8|6411.6|6409.6|0
1621884650000|2021-05-24 19:30:50|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|0
1621884660000|2021-05-24 19:31:00|6411.3|6409.3|6411.1|6409.1|6411.3|6409.3|6411.1|6409.1|0
1621884670000|2021-05-24 19:31:10|6411.3|6409.3|6411.6|6409.6|6411.6|6409.6|6411.3|6409.3|1
1621884680000|2021-05-24 19:31:20|6411.3|6409.3|6411.1|6409.1|6411.3|6409.3|6410.8|6408.8|0
1621884690000|2021-05-24 19:31:30|6411.3|6409.3|6411.1|6409.1|6411.3|6409.3|6411.1|6409.1|0
1621884700000|2021-05-24 19:31:40|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|6410.8|6408.8|2
1621884710000|2021-05-24 19:31:50|6410.6|6408.6|6411.1|6409.1|6411.1|6409.1|6410.6|6408.6|1
1621884720000|2021-05-24 19:32:00|6411.3|6409.3|6411.1|6409.1|6411.6|6409.6|6411.1|6409.1|1
1621884730000|2021-05-24 19:32:10|6410.8|6408.8|6411.1|6409.1|6411.1|6409.1|6410.6|6408.6|0
1621884740000|2021-05-24 19:32:20|6410.8|6408.8|6411.3|6409.3|6411.3|6409.3|6410.8|6408.8|0
1621884750000|2021-05-24 19:32:30|6411.1|6409.1|6410.8|6408.8|6411.1|6409.1|6410.8|6408.8|0
1621884760000|2021-05-24 19:32:40|6410.6|6408.6|6409.1|6407.1|6410.6|6408.6|6409.1|6407.1|6
1621884770000|2021-05-24 19:32:50|6409.3|6407.3|6409.6|6407.6|6409.6|6407.6|6409.3|6407.3|11
1621884780000|2021-05-24 19:33:00|6409.3|6407.3|6409.1|6407.1|6409.3|6407.3|6409.1|6407.1|1
1621884790000|2021-05-24 19:33:10|6409.3|6407.3|6408.6|6406.6|6409.6|6407.6|6408.6|6406.6|5
1621884800000|2021-05-24 19:33:20|6408.8|6406.8|6408.8|6406.8|6409.1|6407.1|6408.8|6406.8|2
1621884810000|2021-05-24 19:33:30|6408.6|6406.6|6408.8|6406.8|6409.1|6407.1|6408.6|6406.6|2
1621884820000|2021-05-24 19:33:40|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|0
1621884830000|2021-05-24 19:33:50|||||||||1
1621884840000|2021-05-24 19:34:00|6408.8|6406.8|6408.8|6406.8|6409.1|6407.1|6408.8|6406.8|8
1621884850000|2021-05-24 19:34:10|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|0
1621884860000|2021-05-24 19:34:20|6408.8|6406.8|6408.6|6406.6|6409.1|6407.1|6408.6|6406.6|0
1621884870000|2021-05-24 19:34:30|6408.8|6406.8|6409.8|6407.8|6409.8|6407.8|6408.8|6406.8|4
1621884890000|2021-05-24 19:34:50|6410.1|6408.1|6409.8|6407.8|6410.1|6408.1|6409.8|6407.8|0
1621884900000|2021-05-24 19:35:00|6409.6|6407.6|6409.8|6407.8|6409.8|6407.8|6409.6|6407.6|1
1621884910000|2021-05-24 19:35:10|6410.1|6408.1|6410.1|6408.1|6410.6|6408.6|6410.1|6408.1|2
1621884920000|2021-05-24 19:35:20|6409.8|6407.8|6409.8|6407.8|6409.8|6407.8|6409.8|6407.8|1
1621884930000|2021-05-24 19:35:30|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|1
1621884940000|2021-05-24 19:35:40|6409.8|6407.8|6409.6|6407.6|6409.8|6407.8|6409.6|6407.6|2
1621884950000|2021-05-24 19:35:50|6409.3|6407.3|6409.3|6407.3|6409.3|6407.3|6409.3|6407.3|3
1621884960000|2021-05-24 19:36:00|6409.1|6407.1|6409.1|6407.1|6409.3|6407.3|6409.1|6407.1|0
1621884970000|2021-05-24 19:36:10|6409.3|6407.3|6409.6|6407.6|6409.6|6407.6|6409.3|6407.3|2
1621884980000|2021-05-24 19:36:20|6409.3|6407.3|6409.3|6407.3|6409.3|6407.3|6409.1|6407.1|2
1621884990000|2021-05-24 19:36:30|6409.6|6407.6|6409.6|6407.6|6409.6|6407.6|6409.3|6407.3|0
1621885000000|2021-05-24 19:36:40|6409.3|6407.3|6409.1|6407.1|6409.6|6407.6|6409.1|6407.1|2
1621885010000|2021-05-24 19:36:50|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|0
1621885020000|2021-05-24 19:37:00|6408.6|6406.6|6409.3|6407.3|6409.3|6407.3|6408.6|6406.6|4
1621885030000|2021-05-24 19:37:10|6409.1|6407.1|6408.8|6406.8|6409.3|6407.3|6408.8|6406.8|2
1621885040000|2021-05-24 19:37:20|6409.1|6407.1|6409.3|6407.3|6409.6|6407.6|6409.1|6407.1|0
1621885050000|2021-05-24 19:37:30|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|0
1621885060000|2021-05-24 19:37:40|6409.3|6407.3|6409.3|6407.3|6409.3|6407.3|6409.3|6407.3|2
1621885070000|2021-05-24 19:37:50|6409.1|6407.1|6409.3|6407.3|6409.3|6407.3|6409.1|6407.1|0
1621885080000|2021-05-24 19:38:00|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|0
1621885090000|2021-05-24 19:38:10|6408.8|6406.8|6409.1|6407.1|6409.1|6407.1|6408.8|6406.8|1
1621885110000|2021-05-24 19:38:30|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|2
1621885120000|2021-05-24 19:38:40|6408.6|6406.6|6408.8|6406.8|6409.3|6407.3|6408.6|6406.6|2
1621885130000|2021-05-24 19:38:50|6409.1|6407.1|6408.6|6406.6|6409.1|6407.1|6408.6|6406.6|0
1621885140000|2021-05-24 19:39:00|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|6408.3|6406.3|0
1621885150000|2021-05-24 19:39:10|6409.1|6407.1|6409.3|6407.3|6409.3|6407.3|6408.8|6406.8|0
1621885160000|2021-05-24 19:39:20|6409.1|6407.1|6408.8|6406.8|6409.1|6407.1|6408.6|6406.6|0
1621885170000|2021-05-24 19:39:30|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|6408.8|6406.8|0
1621885180000|2021-05-24 19:39:40|6408.8|6406.8|6408.6|6406.6|6408.8|6406.8|6408.6|6406.6|0
1621885190000|2021-05-24 19:39:50|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|1
1621885200000|2021-05-24 19:40:00|6408.6|6406.6|6408.3|6406.3|6408.8|6406.8|6408.1|6406.1|1
1621885210000|2021-05-24 19:40:10|6408.1|6406.1|6408.6|6406.6|6408.6|6406.6|6408.1|6406.1|0
1621885220000|2021-05-24 19:40:20|6408.8|6406.8|6409.8|6407.8|6409.8|6407.8|6408.8|6406.8|6
1621885230000|2021-05-24 19:40:30|6410.1|6408.1|6410.6|6408.6|6410.6|6408.6|6410.1|6408.1|9
1621885240000|2021-05-24 19:40:40|6410.3|6408.3|6410.3|6408.3|6410.3|6408.3|6410.3|6408.3|2
1621885250000|2021-05-24 19:40:50|6410.1|6408.1|6410.3|6408.3|6410.3|6408.3|6410.1|6408.1|2
1621885260000|2021-05-24 19:41:00|6410.1|6408.1|6409.8|6407.8|6410.3|6408.3|6409.8|6407.8|6
1621885270000|2021-05-24 19:41:10|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|0
1621885280000|2021-05-24 19:41:20|6410.3|6408.3|6410.3|6408.3|6410.3|6408.3|6410.1|6408.1|2
1621885290000|2021-05-24 19:41:30|6410.6|6408.6|6410.3|6408.3|6410.6|6408.6|6410.3|6408.3|1
1621885330000|2021-05-24 19:42:10|6410.1|6408.1|6409.8|6407.8|6410.1|6408.1|6409.8|6407.8|2
1621885340000|2021-05-24 19:42:20|6409.6|6407.6|6409.8|6407.8|6410.1|6408.1|6409.6|6407.6|1
1621885350000|2021-05-24 19:42:30|6410.1|6408.1|6409.8|6407.8|6410.1|6408.1|6409.8|6407.8|0
1621885360000|2021-05-24 19:42:40|6410.1|6408.1|6410.3|6408.3|6410.3|6408.3|6410.1|6408.1|2
1621885370000|2021-05-24 19:42:50|6410.1|6408.1|6410.3|6408.3|6410.3|6408.3|6410.1|6408.1|0
1621885380000|2021-05-24 19:43:00|6410.1|6408.1|6410.6|6408.6|6410.6|6408.6|6410.1|6408.1|1
1621885390000|2021-05-24 19:43:10|6410.3|6408.3|6410.1|6408.1|6410.3|6408.3|6410.1|6408.1|0
1621885410000|2021-05-24 19:43:30|6410.3|6408.3|6410.1|6408.1|6410.3|6408.3|6410.1|6408.1|0
1621885440000|2021-05-24 19:44:00|6409.8|6407.8|6409.8|6407.8|6410.1|6408.1|6409.6|6407.6|5
1621885450000|2021-05-24 19:44:10|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|0
1621885470000|2021-05-24 19:44:30|6409.8|6407.8|6410.3|6408.3|6410.6|6408.6|6409.8|6407.8|1
1621885480000|2021-05-24 19:44:40|6410.6|6408.6|6410.3|6408.3|6410.6|6408.6|6410.3|6408.3|0
1621885490000|2021-05-24 19:44:50|6410.1|6408.1|6410.3|6408.3|6410.3|6408.3|6410.1|6408.1|2
1621885500000|2021-05-24 19:45:00|6410.6|6408.6|6410.1|6408.1|6410.6|6408.6|6410.1|6408.1|1
1621885510000|2021-05-24 19:45:10|6410.3|6408.3|6409.6|6407.6|6410.6|6408.6|6409.6|6407.6|5
1621885520000|2021-05-24 19:45:20|6409.3|6407.3|6409.6|6407.6|6409.6|6407.6|6409.3|6407.3|0
1621885550000|2021-05-24 19:45:50|6409.3|6407.3|6409.3|6407.3|6409.6|6407.6|6409.3|6407.3|1
1621885560000|2021-05-24 19:46:00|6409.6|6407.6|6409.6|6407.6|6409.8|6407.8|6409.6|6407.6|1
1621885570000|2021-05-24 19:46:10|6409.8|6407.8|6409.8|6407.8|6410.1|6408.1|6409.8|6407.8|1
1621885580000|2021-05-24 19:46:20|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|6409.8|6407.8|0
1621885590000|2021-05-24 19:46:30|6409.8|6407.8|6409.8|6407.8|6409.8|6407.8|6409.8|6407.8|0
1621885600000|2021-05-24 19:46:40|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|6409.8|6407.8|0
1621885610000|2021-05-24 19:46:50|6409.8|6407.8|6409.6|6407.6|6409.8|6407.8|6409.6|6407.6|2
1621885620000|2021-05-24 19:47:00|6409.3|6407.3|6409.3|6407.3|6409.3|6407.3|6409.3|6407.3|3
1621885630000|2021-05-24 19:47:10|6409.1|6407.1|6409.6|6407.6|6409.6|6407.6|6409.1|6407.1|1
1621885640000|2021-05-24 19:47:20|6409.8|6407.8|6409.8|6407.8|6410.1|6408.1|6409.8|6407.8|0
1621885660000|2021-05-24 19:47:40|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|6410.1|6408.1|0
1621885670000|2021-05-24 19:47:50|6409.8|6407.8|6409.8|6407.8|6409.8|6407.8|6409.6|6407.6|0
1621885680000|2021-05-24 19:48:00|||||||||1
1621885700000|2021-05-24 19:48:20|6410.1|6408.1|6410.3|6408.3|6410.6|6408.6|6410.1|6408.1|3
1621885710000|2021-05-24 19:48:30|6410.1|6408.1|6410.3|6408.3|6410.6|6408.6|6410.1|6408.1|3
1621885730000|2021-05-24 19:48:50|6410.1|6408.1|6410.3|6408.3|6410.6|6408.6|6410.1|6408.1|0
1621885740000|2021-05-24 19:49:00|6410.6|6408.6|6410.6|6408.6|6410.6|6408.6|6410.6|6408.6|1
1621885780000|2021-05-24 19:49:40|6410.3|6408.3|6410.1|6408.1|6410.3|6408.3|6410.1|6408.1|4
1621885790000|2021-05-24 19:49:50|6409.8|6407.8|6410.1|6408.1|6410.3|6408.3|6409.8|6407.8|0
1621885800000|2021-05-24 19:50:00|6409.8|6407.8|6409.3|6407.3|6410.1|6408.1|6409.3|6407.3|18
1621885810000|2021-05-24 19:50:10|6409.1|6407.1|6409.8|6407.8|6410.1|6408.1|6408.8|6406.8|3
1621885820000|2021-05-24 19:50:20|6409.6|6407.6|6409.8|6407.8|6410.1|6408.1|6409.3|6407.3|0
1621885830000|2021-05-24 19:50:30|6409.6|6407.6|6409.3|6407.3|6409.6|6407.6|6409.1|6407.1|0
1621885840000|2021-05-24 19:50:40|6409.6|6407.6|6409.6|6407.6|6409.6|6407.6|6409.1|6407.1|6
1621885850000|2021-05-24 19:50:50|6409.8|6407.8|6409.8|6407.8|6410.1|6408.1|6409.8|6407.8|1
1621885860000|2021-05-24 19:51:00|6410.1|6408.1|6409.1|6407.1|6410.1|6408.1|6409.1|6407.1|1
1621885870000|2021-05-24 19:51:10|6409.3|6407.3|6409.6|6407.6|6409.8|6407.8|6409.1|6407.1|0
1621885880000|2021-05-24 19:51:20|6409.8|6407.8|6409.3|6407.3|6409.8|6407.8|6409.3|6407.3|4
1621885890000|2021-05-24 19:51:30|6409.6|6407.6|6409.3|6407.3|6409.6|6407.6|6409.3|6407.3|0
1621885900000|2021-05-24 19:51:40|6409.6|6407.6|6409.3|6407.3|6409.6|6407.6|6409.3|6407.3|0
1621885910000|2021-05-24 19:51:50|6409.1|6407.1|6409.3|6407.3|6409.6|6407.6|6409.1|6407.1|1
1621885920000|2021-05-24 19:52:00|6409.6|6407.6|6409.8|6407.8|6409.8|6407.8|6409.6|6407.6|2
1621885930000|2021-05-24 19:52:10|6409.6|6407.6|6409.3|6407.3|6409.6|6407.6|6409.3|6407.3|0
1621885950000|2021-05-24 19:52:30|6409.1|6407.1|6409.3|6407.3|6409.3|6407.3|6409.1|6407.1|0
1621885960000|2021-05-24 19:52:40|6409.1|6407.1|6409.3|6407.3|6409.3|6407.3|6409.1|6407.1|0
1621885970000|2021-05-24 19:52:50|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|4
1621885980000|2021-05-24 19:53:00|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|0
1621885990000|2021-05-24 19:53:10|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|6409.1|6407.1|0
1621886000000|2021-05-24 19:53:20|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|6408.8|6406.8|0
1621886010000|2021-05-24 19:53:30|6409.1|6407.1|6409.3|6407.3|6409.6|6407.6|6409.1|6407.1|6
1621886020000|2021-05-24 19:53:40|6409.1|6407.1|6409.1|6407.1|6409.3|6407.3|6409.1|6407.1|1
1621886040000|2021-05-24 19:54:00|6408.6|6406.6|6408.6|6406.6|6408.6|6406.6|6408.6|6406.6|7
1621886050000|2021-05-24 19:54:10|6408.1|6406.1|6408.3|6406.3|6408.3|6406.3|6408.1|6406.1|7
1621886060000|2021-05-24 19:54:20|6408.1|6406.1|6407.8|6405.8|6408.3|6406.3|6407.8|6405.8|10
1621886070000|2021-05-24 19:54:30|6407.6|6405.6|6407.8|6405.8|6407.8|6405.8|6407.6|6405.6|0
1621886080000|2021-05-24 19:54:40|6408.1|6406.1|6408.1|6406.1|6408.3|6406.3|6408.1|6406.1|11
1621886090000|2021-05-24 19:54:50|||||||||1
1621886100000|2021-05-24 19:55:00|6407.8|6405.8|6407.1|6405.1|6407.8|6405.8|6407.1|6405.1|10
1621886110000|2021-05-24 19:55:10|6407.6|6405.6|6406.8|6404.8|6407.6|6405.6|6406.8|6404.8|6
1621886120000|2021-05-24 19:55:20|6407.1|6405.1|6407.3|6405.3|6407.6|6405.6|6407.1|6405.1|7
1621886130000|2021-05-24 19:55:30|6407.1|6405.1|6407.3|6405.3|6407.3|6405.3|6407.1|6405.1|4
1621886140000|2021-05-24 19:55:40|6407.1|6405.1|6407.3|6405.3|6407.3|6405.3|6407.1|6405.1|0
1621886150000|2021-05-24 19:55:50|6407.1|6405.1|6407.3|6405.3|6407.3|6405.3|6406.8|6404.8|1
1621886160000|2021-05-24 19:56:00|6407.1|6405.1|6406.8|6404.8|6407.3|6405.3|6406.8|6404.8|1
1621886210000|2021-05-24 19:56:50|6406.3|6404.3|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|1
1621886220000|2021-05-24 19:57:00|6406.3|6404.3|6406.8|6404.8|6407.1|6405.1|6406.3|6404.3|2
1621886230000|2021-05-24 19:57:10|6406.6|6404.6|6406.8|6404.8|6406.8|6404.8|6406.6|6404.6|2
1621886250000|2021-05-24 19:57:30|6407.1|6405.1|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|1
1621886260000|2021-05-24 19:57:40|||||||||1
1621886270000|2021-05-24 19:57:50|6407.1|6405.1|6406.8|6404.8|6407.1|6405.1|6406.8|6404.8|2
1621886280000|2021-05-24 19:58:00|6407.1|6405.1|6406.3|6404.3|6407.1|6405.1|6406.3|6404.3|10
1621886290000|2021-05-24 19:58:10|6406.6|6404.6|6406.3|6404.3|6406.6|6404.6|6406.3|6404.3|1
1621886300000|2021-05-24 19:58:20|6406.6|6404.6|6406.6|6404.6|6406.6|6404.6|6406.3|6404.3|13
1621886320000|2021-05-24 19:58:40|6406.3|6404.3|6406.3|6404.3|6406.3|6404.3|6406.1|6404.1|1
1621886330000|2021-05-24 19:58:50|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|0
1621886340000|2021-05-24 19:59:00|6405.6|6403.6|6404.3|6402.3|6405.6|6403.6|6404.3|6402.3|4
1621886350000|2021-05-24 19:59:10|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6403.8|6401.8|1
1621886360000|2021-05-24 19:59:20|6403.1|6401.1|6404.3|6402.3|6404.3|6402.3|6403.1|6401.1|8
1621886370000|2021-05-24 19:59:30|6404.1|6402.1|6404.8|6402.8|6404.8|6402.8|6403.6|6401.6|27
1621886380000|2021-05-24 19:59:40|6405.1|6403.1|6406.1|6404.1|6406.6|6404.6|6404.8|6402.8|11
1621886390000|2021-05-24 19:59:50|6407.1|6405.1|6405.3|6403.3|6407.1|6405.1|6405.3|6403.3|15
1621886400000|2021-05-24 20:00:00|6407.8|6405.8|6407.4|6403.4|6408|6405.8|6406.6|6402.6|0
1621886410000|2021-05-24 20:00:10|6407.3|6403.3|6408.4|6404.4|6408.4|6404.4|6406.9|6402.9|0
1621886420000|2021-05-24 20:00:20|6408.3|6404.3|6408.4|6404.4|6408.7|6404.7|6408|6404|0
1621886430000|2021-05-24 20:00:30|6408.7|6404.7|6407.7|6403.7|6408.7|6404.7|6407.7|6403.7|0
1621886440000|2021-05-24 20:00:40|6407.8|6403.8|6408.4|6404.4|6408.4|6404.4|6407.7|6403.7|0
1621886450000|2021-05-24 20:00:50|6408.8|6404.8|6408.4|6404.4|6408.8|6404.8|6408.4|6404.4|0
1621886460000|2021-05-24 20:01:00|6408.3|6404.3|6408.4|6404.4|6408.4|6404.4|6408|6404|0
1621886470000|2021-05-24 20:01:10|6408.3|6404.3|6408.4|6404.4|6408.4|6404.4|6408|6404|0
1621886480000|2021-05-24 20:01:20|6408.8|6404.8|6408.8|6404.8|6408.8|6404.8|6408.4|6404.4|0
1621886490000|2021-05-24 20:01:30|6408.5|6404.5|6408.8|6404.8|6408.8|6404.8|6408.4|6404.4|0
1621886500000|2021-05-24 20:01:40|6408.7|6404.7|6408.8|6404.8|6408.8|6404.8|6408.4|6404.4|0
1621886510000|2021-05-24 20:01:50|6408.7|6404.7|6409.1|6405.1|6409.1|6405.1|6408.3|6404.3|0
1621886520000|2021-05-24 20:02:00|6408.9|6404.9|6409.1|6405.1|6409.1|6405.1|6408.8|6404.8|0
1621886530000|2021-05-24 20:02:10|6409|6405|6408.8|6404.8|6409|6405|6408.8|6404.8|0
1621886540000|2021-05-24 20:02:20|6408.7|6404.7|6408.3|6404.3|6408.7|6404.7|6408.3|6404.3|0
1621886560000|2021-05-24 20:02:40|6408.4|6404.4|6408.3|6404.3|6408.8|6404.8|6408.3|6404.3|0
1621886570000|2021-05-24 20:02:50|6408.4|6404.4|6408.8|6404.8|6408.8|6404.8|6408.4|6404.4|0
1621886580000|2021-05-24 20:03:00|6408.7|6404.7|6408.3|6404.3|6408.7|6404.7|6408.3|6404.3|0
1621886600000|2021-05-24 20:03:20|6408|6404|6408|6404|6408|6404|6408|6404|0
1621886690000|2021-05-24 20:04:50|6407.9|6403.9|6407.4|6403.4|6407.9|6403.9|6407.4|6403.4|0
1621886700000|2021-05-24 20:05:00|6407.7|6403.7|6407.7|6403.7|6407.7|6403.7|6407.7|6403.7|0
1621886710000|2021-05-24 20:05:10|6407.9|6403.9|6408.8|6404.8|6408.8|6404.8|6407.9|6403.9|0
1621886720000|2021-05-24 20:05:20|6408.9|6404.9|6408.8|6404.8|6409.1|6405.1|6408.8|6404.8|0
1621886740000|2021-05-24 20:05:40|6408.7|6404.7|6408.3|6404.3|6408.7|6404.7|6408.3|6404.3|0
1621886760000|2021-05-24 20:06:00|6408.4|6404.4|6408.8|6404.8|6408.8|6404.8|6408.4|6404.4|0
1621886770000|2021-05-24 20:06:10|6408.5|6404.5|6409.1|6405.1|6409.1|6405.1|6408.5|6404.5|0
1621886780000|2021-05-24 20:06:20|6409.2|6405.2|6409.4|6405.4|6409.4|6405.4|6409.2|6405.2|0
1621886790000|2021-05-24 20:06:30|6409.5|6405.5|6410.1|6406.1|6410.1|6406.1|6409.5|6405.5|0
1621886800000|2021-05-24 20:06:40|6410.4|6406.4|6410.8|6406.8|6410.8|6406.8|6410.4|6406.4|0
1621886810000|2021-05-24 20:06:50|6410.6|6406.6|6410.4|6406.4|6410.6|6406.6|6410.2|6406.2|0
1621886820000|2021-05-24 20:07:00|6410.2|6406.2|6410.1|6406.1|6410.4|6406.4|6410.1|6406.1|0
1621886840000|2021-05-24 20:07:20|6409.9|6405.9|6410.1|6406.1|6410.1|6406.1|6409.9|6405.9|0
1621886850000|2021-05-24 20:07:30|6410.4|6406.4|6410.4|6406.4|6410.4|6406.4|6410.4|6406.4|0
1621886860000|2021-05-24 20:07:40|6410.5|6406.5|6411.2|6407.2|6411.2|6407.2|6410.5|6406.5|0
1621886880000|2021-05-24 20:08:00|6411.5|6407.5|6411.8|6407.8|6411.8|6407.8|6411.5|6407.5|0
1621886890000|2021-05-24 20:08:10|6411.5|6407.5|6411.5|6407.5|6411.5|6407.5|6411.5|6407.5|0
1621886940000|2021-05-24 20:09:00|6411.2|6407.2|6411.5|6407.5|6411.5|6407.5|6411.2|6407.2|0
1621886970000|2021-05-24 20:09:30|6411.6|6407.6|6411.8|6407.8|6411.8|6407.8|6411.6|6407.6|0
1621886990000|2021-05-24 20:09:50|6411.5|6407.5|6411.8|6407.8|6411.8|6407.8|6411.5|6407.5|0
1621887030000|2021-05-24 20:10:30|6411.7|6407.7|6411.8|6407.8|6411.8|6407.8|6411.5|6407.5|0
1621887040000|2021-05-24 20:10:40|6411.7|6407.7|6411.4|6407.4|6411.8|6407.8|6411.4|6407.4|0
1621887050000|2021-05-24 20:10:50|6411.5|6407.5|6411.4|6407.4|6411.8|6407.8|6411.4|6407.4|0
1621887220000|2021-05-24 20:13:40|6411.5|6407.5|6411.5|6407.5|6411.5|6407.5|6411.5|6407.5|0
1621887290000|2021-05-24 20:14:50|6411.3|6407.3|6411.5|6407.5|6412|6408|6411.3|6407.3|0
1621887300000|2021-05-24 20:15:00|6411.6|6407.6|6411.6|6407.6|6411.7|6407.7|6411.6|6407.6|0
1621887340000|2021-05-24 20:15:40|6411.5|6407.5|6411.6|6407.6|6411.6|6407.6|6411.5|6407.5|0
1621887450000|2021-05-24 20:17:30|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|0
1621887500000|2021-05-24 20:18:20|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|0
1621887590000|2021-05-24 20:19:50|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|0
1621887600000|2021-05-24 20:20:00|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|0
1621887690000|2021-05-24 20:21:30|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|0
1621887720000|2021-05-24 20:22:00|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|0
1621887730000|2021-05-24 20:22:10|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|0
1621887760000|2021-05-24 20:22:40|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|0
1621887780000|2021-05-24 20:23:00|6411.4|6407.4|6411.4|6407.4|6411.4|6407.4|6411.4|6407.4|0
1621887810000|2021-05-24 20:23:30|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|0
1621887880000|2021-05-24 20:24:40|6411.4|6407.4|6411.4|6407.4|6411.4|6407.4|6411.4|6407.4|0
1621887890000|2021-05-24 20:24:50|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|0
1621887900000|2021-05-24 20:25:00|6411.4|6407.4|6411.6|6407.6|6411.6|6407.6|6411.4|6407.4|0
1621887910000|2021-05-24 20:25:10|6411.4|6407.4|6411.6|6407.6|6411.6|6407.6|6411.4|6407.4|0
1621887930000|2021-05-24 20:25:30|6411.4|6407.4|6411.4|6407.4|6411.4|6407.4|6411.4|6407.4|0
1621888000000|2021-05-24 20:26:40|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|0
1621888010000|2021-05-24 20:26:50|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|0
1621888180000|2021-05-24 20:29:40|6411.7|6407.7|6411.6|6407.6|6411.7|6407.7|6411.6|6407.6|0
1621888200000|2021-05-24 20:30:00|6412.3|6408.3|6412|6408|6412.3|6408.3|6412|6408|0
1621888210000|2021-05-24 20:30:10|6411.9|6407.9|6412|6408|6412|6408|6411.6|6407.6|0
1621888220000|2021-05-24 20:30:20|6411.9|6407.9|6412|6408|6412|6408|6411.6|6407.6|0
1621888230000|2021-05-24 20:30:30|6411.9|6407.9|6411.6|6407.6|6411.9|6407.9|6411.6|6407.6|0
1621888240000|2021-05-24 20:30:40|6411.3|6407.3|6411.3|6407.3|6411.6|6407.6|6411.3|6407.3|0
1621888250000|2021-05-24 20:30:50|6411.4|6407.4|6411.6|6407.6|6411.6|6407.6|6411.3|6407.3|0
1621888260000|2021-05-24 20:31:00|6411.3|6407.3|6411.6|6407.6|6411.6|6407.6|6411.3|6407.3|0
1621888270000|2021-05-24 20:31:10|6411.3|6407.3|6411.3|6407.3|6411.6|6407.6|6411.3|6407.3|0
1621888280000|2021-05-24 20:31:20|6411.4|6407.4|6412|6408|6412|6408|6411.4|6407.4|0
1621888290000|2021-05-24 20:31:30|6411.9|6407.9|6412|6408|6412|6408|6411.6|6407.6|0
1621888300000|2021-05-24 20:31:40|6411.9|6407.9|6412|6408|6412.3|6408.3|6411.6|6407.6|0
1621888320000|2021-05-24 20:32:00|6412.3|6408.3|6412|6408|6412.3|6408.3|6412|6408|0
1621888330000|2021-05-24 20:32:10|6412.3|6408.3|6412|6408|6412.3|6408.3|6412|6408|0
1621888340000|2021-05-24 20:32:20|6412.3|6408.3|6412.6|6408.6|6412.6|6408.6|6412|6408|0
1621888350000|2021-05-24 20:32:30|6412.5|6408.5|6412.6|6408.6|6412.6|6408.6|6412.3|6408.3|0
1621888360000|2021-05-24 20:32:40|6412.5|6408.5|6412.6|6408.6|6412.6|6408.6|6412.3|6408.3|0
1621888370000|2021-05-24 20:32:50|6412.5|6408.5|6412.6|6408.6|6412.6|6408.6|6412.3|6408.3|0
1621888380000|2021-05-24 20:33:00|6412.5|6408.5|6412.3|6408.3|6412.6|6408.6|6412.3|6408.3|0
1621888390000|2021-05-24 20:33:10|6412.6|6408.6|6412.3|6408.3|6412.6|6408.6|6412.3|6408.3|0
1621888400000|2021-05-24 20:33:20|6412.2|6408.2|6412.3|6408.3|6412.3|6408.3|6412|6408|0
1621888410000|2021-05-24 20:33:30|6412.2|6408.2|6411.6|6407.6|6412.3|6408.3|6411.6|6407.6|0
1621888420000|2021-05-24 20:33:40|6411.7|6407.7|6411.6|6407.6|6412|6408|6411.6|6407.6|0
1621888430000|2021-05-24 20:33:50|6411.7|6407.7|6411.6|6407.6|6412|6408|6411.6|6407.6|0
1621888440000|2021-05-24 20:34:00|6411.7|6407.7|6411.6|6407.6|6412|6408|6411.6|6407.6|0
1621888450000|2021-05-24 20:34:10|6411.7|6407.7|6411.9|6407.9|6411.9|6407.9|6411.6|6407.6|0
1621888460000|2021-05-24 20:34:20|6412|6408|6412.3|6408.3|6412.3|6408.3|6412|6408|0
1621888470000|2021-05-24 20:34:30|6412.2|6408.2|6411.6|6407.6|6412.3|6408.3|6411.6|6407.6|0
1621888500000|2021-05-24 20:35:00|6411.7|6407.7|6411.9|6407.9|6411.9|6407.9|6411.6|6407.6|0
1621888520000|2021-05-24 20:35:20|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|6411.6|6407.6|0
1621888540000|2021-05-24 20:35:40|6411.7|6407.7|6411.9|6407.9|6411.9|6407.9|6411.7|6407.7|0
1621888550000|2021-05-24 20:35:50|6412|6408|6411.9|6407.9|6412.3|6408.3|6411.9|6407.9|0
1621900800000|2021-05-25 00:00:00|6415.3|6412.3|6414.4|6411.4|6415.3|6412.3|6414.4|6411.4|0
1621900810000|2021-05-25 00:00:10|6414.2|6411.2|6412.6|6409.6|6414.2|6411.2|6412.6|6409.6|0
1621900820000|2021-05-25 00:00:20|6412.3|6409.3|6412.4|6409.4|6412.6|6409.6|6410.8|6407.8|0
1621900830000|2021-05-25 00:00:30|6412.5|6409.5|6413.2|6410.2|6413.2|6410.2|6412.2|6409.2|0
1621900840000|2021-05-25 00:00:40|6413.1|6410.1|6413.9|6410.9|6413.9|6410.9|6412.9|6409.9|0
1621900850000|2021-05-25 00:00:50|6414|6411|6413.5|6410.5|6414|6411|6413.2|6410.2|0
1621900860000|2021-05-25 00:01:00|6413.6|6410.6|6412.6|6409.6|6414.3|6411.3|6412.6|6409.6|0
1621900870000|2021-05-25 00:01:10|6412.9|6409.9|6413.2|6410.2|6413.2|6410.2|6412.7|6409.7|0
1621900880000|2021-05-25 00:01:20|6413.3|6410.3|6413.2|6410.2|6413.4|6410.4|6412.9|6409.9|0
1621900890000|2021-05-25 00:01:30|6413.1|6410.1|6413.2|6410.2|6413.2|6410.2|6412.9|6409.9|0
1621900900000|2021-05-25 00:01:40|6413.1|6410.1|6413.5|6410.5|6413.5|6410.5|6412.9|6409.9|0
1621900910000|2021-05-25 00:01:50|6413.4|6410.4|6413.2|6410.2|6413.5|6410.5|6413.2|6410.2|0
1621900920000|2021-05-25 00:02:00|6412.9|6409.9|6412.9|6409.9|6413.2|6410.2|6412.6|6409.6|0
1621900930000|2021-05-25 00:02:10|6412.7|6409.7|6412.9|6409.9|6413.2|6410.2|6412.7|6409.7|0
1621900940000|2021-05-25 00:02:20|6412.8|6409.8|6412.9|6409.9|6412.9|6409.9|6412.6|6409.6|0
1621900950000|2021-05-25 00:02:30|6412.7|6409.7|6413.1|6410.1|6413.2|6410.2|6412.6|6409.6|0
1621900960000|2021-05-25 00:02:40|6413|6410|6412.7|6409.7|6413.1|6410.1|6412.6|6409.6|0
1621900970000|2021-05-25 00:02:50|6412.8|6409.8|6412.9|6409.9|6412.9|6409.9|6412.8|6409.8|0
1621900980000|2021-05-25 00:03:00|6412.7|6409.7|6411.2|6408.2|6412.7|6409.7|6411.2|6408.2|0
1621900990000|2021-05-25 00:03:10|6411.5|6408.5|6411.8|6408.8|6412.3|6409.3|6411.3|6408.3|0
1621901000000|2021-05-25 00:03:20|6411.7|6408.7|6410.8|6407.8|6411.7|6408.7|6410.5|6407.5|0
1621901010000|2021-05-25 00:03:30|6410.5|6407.5|6411.2|6408.2|6411.2|6408.2|6410.2|6407.2|0
1621901020000|2021-05-25 00:03:40|6411.1|6408.1|6411.5|6408.5|6411.5|6408.5|6410.8|6407.8|0
1621901030000|2021-05-25 00:03:50|6411.3|6408.3|6411.2|6408.2|6411.5|6408.5|6411.2|6408.2|0
1621901040000|2021-05-25 00:04:00|6411.1|6408.1|6410.5|6407.5|6411.2|6408.2|6410.2|6407.2|0
1621901050000|2021-05-25 00:04:10|6410.2|6407.2|6410.8|6407.8|6410.8|6407.8|6410.2|6407.2|0
1621901060000|2021-05-25 00:04:20|6410.7|6407.7|6410.8|6407.8|6410.8|6407.8|6410.7|6407.7|0
1621901070000|2021-05-25 00:04:30|6410.7|6407.7|6410.8|6407.8|6410.8|6407.8|6410.5|6407.5|0
1621901080000|2021-05-25 00:04:40|6410.9|6407.9|6411.2|6408.2|6411.2|6408.2|6410.8|6407.8|0
1621901090000|2021-05-25 00:04:50|6411.1|6408.1|6411.2|6408.2|6411.5|6408.5|6410.8|6407.8|0
1621901100000|2021-05-25 00:05:00|6411.5|6408.5|6410.5|6407.5|6411.5|6408.5|6410.5|6407.5|0
1621901110000|2021-05-25 00:05:10|6410.2|6407.2|6409.7|6406.7|6410.2|6407.2|6409.4|6406.4|0
1621901120000|2021-05-25 00:05:20|6409.8|6406.8|6409.7|6406.7|6410.2|6407.2|6409.7|6406.7|0
1621901130000|2021-05-25 00:05:30|6409.8|6406.8|6410.5|6407.5|6410.5|6407.5|6409.8|6406.8|0
1621901140000|2021-05-25 00:05:40|6410.6|6407.6|6410.8|6407.8|6410.8|6407.8|6410.6|6407.6|0
1621901150000|2021-05-25 00:05:50|6410.7|6407.7|6410.8|6407.8|6410.8|6407.8|6410.5|6407.5|0
1621901160000|2021-05-25 00:06:00|6410.7|6407.7|6410.7|6407.7|6410.8|6407.8|6410.5|6407.5|0
1621901170000|2021-05-25 00:06:10|6410.8|6407.8|6410.7|6407.7|6410.8|6407.8|6410.5|6407.5|0
1621901180000|2021-05-25 00:06:20|6410.8|6407.8|6411.3|6408.3|6411.5|6408.5|6410.7|6407.7|0
1621901190000|2021-05-25 00:06:30|6411.5|6408.5|6411.5|6408.5|6411.5|6408.5|6411.2|6408.2|0
1621901200000|2021-05-25 00:06:40|6411.6|6408.6|6411.5|6408.5|6411.8|6408.8|6411.2|6408.2|0
1621901210000|2021-05-25 00:06:50|6411.8|6408.8|6411.8|6408.8|6411.8|6408.8|6411.8|6408.8|0
1621901230000|2021-05-25 00:07:10|6412|6409|6412.3|6409.3|6412.3|6409.3|6411.8|6408.8|0
1621901240000|2021-05-25 00:07:20|6412.6|6409.6|6412.6|6409.6|6412.6|6409.6|6412.3|6409.3|0
1621901250000|2021-05-25 00:07:30|6412.7|6409.7|6412.9|6409.9|6412.9|6409.9|6412.7|6409.7|0
1621901260000|2021-05-25 00:07:40|6413.2|6410.2|6412.9|6409.9|6413.2|6410.2|6412.9|6409.9|0
1621901270000|2021-05-25 00:07:50|6413.1|6410.1|6412.9|6409.9|6413.2|6410.2|6412.9|6409.9|0
1621901280000|2021-05-25 00:08:00|6412.8|6409.8|6412.6|6409.6|6412.8|6409.8|6412.6|6409.6|0
1621901290000|2021-05-25 00:08:10|6412.7|6409.7|6412.6|6409.6|6412.9|6409.9|6412.6|6409.6|0
1621901300000|2021-05-25 00:08:20|6412.7|6409.7|6412.3|6409.3|6412.9|6409.9|6412.3|6409.3|0
1621901310000|2021-05-25 00:08:30|6412.2|6409.2|6411.8|6408.8|6412.2|6409.2|6411.8|6408.8|0
1621901330000|2021-05-25 00:08:50|6412|6409|6412.3|6409.3|6412.3|6409.3|6411.8|6408.8|0
1621901340000|2021-05-25 00:09:00|6412.2|6409.2|6411.8|6408.8|6412.2|6409.2|6411.5|6408.5|0
1621901350000|2021-05-25 00:09:10|6411.7|6408.7|6411.6|6408.6|6411.8|6408.8|6411.5|6408.5|0
1621901360000|2021-05-25 00:09:20|6411.7|6408.7|6411.8|6408.8|6411.8|6408.8|6411.7|6408.7|0
1621901370000|2021-05-25 00:09:30|6411.7|6408.7|6411.2|6408.2|6411.7|6408.7|6411.2|6408.2|0
1621901380000|2021-05-25 00:09:40|6411.3|6408.3|6411.2|6408.2|6411.5|6408.5|6411.2|6408.2|0
1621901400000|2021-05-25 00:10:00|6411.1|6408.1|6409.7|6406.7|6411.1|6408.1|6409.6|6406.6|0
1621901410000|2021-05-25 00:10:10|6409.6|6406.6|6410.5|6407.5|6410.5|6407.5|6409.6|6406.6|0
1621901420000|2021-05-25 00:10:20|6410.2|6407.2|6410.4|6407.4|6410.5|6407.5|6410.2|6407.2|0
1621901430000|2021-05-25 00:10:30|6410.2|6407.2|6410.2|6407.2|6410.2|6407.2|6410.2|6407.2|0
1621901440000|2021-05-25 00:10:40|6409.9|6406.9|6410.5|6407.5|6410.5|6407.5|6409.9|6406.9|0
1621901450000|2021-05-25 00:10:50|6410.4|6407.4|6410.5|6407.5|6410.5|6407.5|6410.2|6407.2|0
1621901460000|2021-05-25 00:11:00|6410.6|6407.6|6410.5|6407.5|6410.9|6407.9|6410.5|6407.5|0
1621901470000|2021-05-25 00:11:10|6410.6|6407.6|6410.5|6407.5|6410.7|6407.7|6410.5|6407.5|0
1621901480000|2021-05-25 00:11:20|6410.2|6407.2|6409.8|6406.8|6410.2|6407.2|6409.8|6406.8|0
1621901490000|2021-05-25 00:11:30|6409.9|6406.9|6410.4|6407.4|6410.5|6407.5|6409.8|6406.8|0
1621901500000|2021-05-25 00:11:40|6410.5|6407.5|6410.5|6407.5|6410.5|6407.5|6410.4|6407.4|0
1621901520000|2021-05-25 00:12:00|6410.4|6407.4|6410.5|6407.5|6410.7|6407.7|6410.2|6407.2|0
1621901530000|2021-05-25 00:12:10|6410.2|6407.2|6409.8|6406.8|6410.2|6407.2|6409.8|6406.8|0
1621901540000|2021-05-25 00:12:20|6409.9|6406.9|6410.2|6407.2|6410.2|6407.2|6409.8|6406.8|0
1621901560000|2021-05-25 00:12:40|6409.8|6406.8|6410.2|6407.2|6410.2|6407.2|6409.8|6406.8|0
1621901580000|2021-05-25 00:13:00|6410.3|6407.3|6410.5|6407.5|6410.5|6407.5|6410.3|6407.3|0
1621901590000|2021-05-25 00:13:10|6410.6|6407.6|6410.9|6407.9|6411.2|6408.2|6410.6|6407.6|0
1621901600000|2021-05-25 00:13:20|6411|6408|6411.2|6408.2|6411.2|6408.2|6410.9|6407.9|0
1621901620000|2021-05-25 00:13:40|6411|6408|6410.9|6407.9|6411.2|6408.2|6410.9|6407.9|0
1621901630000|2021-05-25 00:13:50|6411|6408|6411|6408|6411.2|6408.2|6410.9|6407.9|0
1621901640000|2021-05-25 00:14:00|6410.9|6407.9|6410.8|6407.8|6411.2|6408.2|6410.8|6407.8|0
1621901650000|2021-05-25 00:14:10|6410.6|6407.6|6410.2|6407.2|6410.6|6407.6|6410.2|6407.2|0
1621901660000|2021-05-25 00:14:20|6410.3|6407.3|6410.2|6407.2|6410.6|6407.6|6410.2|6407.2|0
1621901670000|2021-05-25 00:14:30|6410.3|6407.3|6410.6|6407.6|6410.6|6407.6|6410.3|6407.3|0
1621901680000|2021-05-25 00:14:40|6410.5|6407.5|6410.7|6407.7|6410.9|6407.9|6410.2|6407.2|0
1621901690000|2021-05-25 00:14:50|6410.6|6407.6|6410.6|6407.6|6410.6|6407.6|6410.4|6407.4|0
1621901700000|2021-05-25 00:15:00|6410.5|6407.5|6410.2|6407.2|6410.5|6407.5|6409.8|6406.8|0
1621901710000|2021-05-25 00:15:10|6410|6407|6408.6|6405.6|6410.2|6407.2|6407.2|6404.2|0
1621901720000|2021-05-25 00:15:20|6407.9|6404.9|6408.6|6405.6|6408.6|6405.6|6407.2|6404.2|0
1621901740000|2021-05-25 00:15:40|6408.7|6405.7|6408.7|6405.7|6408.7|6405.7|6408.6|6405.6|0
1621901750000|2021-05-25 00:15:50|6408.6|6405.6|6408.5|6405.5|6408.6|6405.6|6408.5|6405.5|0
1621901760000|2021-05-25 00:16:00|6408.6|6405.6|6408.8|6405.8|6410.1|6407.1|6408.6|6405.6|0
1621901770000|2021-05-25 00:16:10|6408.7|6405.7|6409.4|6406.4|6410.2|6407.2|6408.7|6405.7|0
1621901780000|2021-05-25 00:16:20|6409.2|6406.2|6408.8|6405.8|6409.2|6406.2|6408.7|6405.7|0
1621901790000|2021-05-25 00:16:30|6408.7|6405.7|6408.7|6405.7|6408.8|6405.8|6408.7|6405.7|0
1621901810000|2021-05-25 00:16:50|6408.2|6405.2|6407.3|6404.3|6408.2|6405.2|6407.3|6404.3|0
1621901830000|2021-05-25 00:17:10|6407.2|6404.2|6407.3|6404.3|6407.3|6404.3|6407.2|6404.2|0
1621901840000|2021-05-25 00:17:20|6408|6405|6407.2|6404.2|6408.7|6405.7|6407.2|6404.2|0
1621901860000|2021-05-25 00:17:40|6406.9|6403.9|6405.8|6402.8|6406.9|6403.9|6405.8|6402.8|0
1621901880000|2021-05-25 00:18:00|6405.9|6402.9|6405.9|6402.9|6407.3|6404.3|6405.8|6402.8|0
1621901890000|2021-05-25 00:18:10|6406.1|6403.1|6405.9|6402.9|6406.6|6403.6|6405.9|6402.9|0
1621901900000|2021-05-25 00:18:20|6406.1|6403.1|6405.9|6402.9|6407.3|6404.3|6405.9|6402.9|0
1621901920000|2021-05-25 00:18:40|6406.4|6403.4|6407.4|6404.4|6407.4|6404.4|6405.9|6402.9|0
1621901950000|2021-05-25 00:19:10|6407.3|6404.3|6407.4|6404.4|6407.4|6404.4|6407.3|6404.3|0
1621901960000|2021-05-25 00:19:20|6407.3|6404.3|6407.3|6404.3|6407.4|6404.4|6407.3|6404.3|0
1621902000000|2021-05-25 00:20:00|6407.4|6404.4|6407.4|6404.4|6407.4|6404.4|6407.3|6404.3|0
1621902010000|2021-05-25 00:20:10|6407.3|6404.3|6407.4|6404.4|6407.4|6404.4|6407.3|6404.3|0
1621902020000|2021-05-25 00:20:20|6407.9|6404.9|6408.8|6405.8|6408.8|6405.8|6407.9|6404.9|0
1621902030000|2021-05-25 00:20:30|6408.3|6405.3|6408.9|6405.9|6408.9|6405.9|6407.4|6404.4|0
1621902050000|2021-05-25 00:20:50|6407.5|6404.5|6407.5|6404.5|6408.9|6405.9|6407.5|6404.5|0
1621902060000|2021-05-25 00:21:00|6407.4|6404.4|6407.4|6404.4|6407.5|6404.5|6407.4|6404.4|0
1621902070000|2021-05-25 00:21:10|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|0
1621902100000|2021-05-25 00:21:40|6407.4|6404.4|6407.4|6404.4|6407.4|6404.4|6407.4|6404.4|0
1621902110000|2021-05-25 00:21:50|6407.3|6404.3|6407.3|6404.3|6407.4|6404.4|6407.3|6404.3|0
1621902120000|2021-05-25 00:22:00|6407.4|6404.4|6407.4|6404.4|6407.4|6404.4|6407.4|6404.4|0
1621902130000|2021-05-25 00:22:10|6407.5|6404.5|6407.4|6404.4|6408.9|6405.9|6407.4|6404.4|0
1621902160000|2021-05-25 00:22:40|6406.8|6403.8|6406.7|6403.7|6407.4|6404.4|6406|6403|0
1621902170000|2021-05-25 00:22:50|6406.4|6403.4|6406|6403|6406.4|6403.4|6406|6403|0
1621902190000|2021-05-25 00:23:10|6405.9|6402.9|6405.9|6402.9|6405.9|6402.9|6405.9|6402.9|0
1621902200000|2021-05-25 00:23:20|6406|6403|6405.9|6402.9|6406|6403|6405.9|6402.9|0
1621902270000|2021-05-25 00:24:30|6406.2|6403.2|6407.4|6404.4|6407.4|6404.4|6405.9|6402.9|0
1621902280000|2021-05-25 00:24:40|6407.3|6404.3|6406|6403|6407.3|6404.3|6405.9|6402.9|0
1621902290000|2021-05-25 00:24:50|6405.9|6402.9|6405.9|6402.9|6405.9|6402.9|6405.9|6402.9|0
1621902320000|2021-05-25 00:25:20|6406|6403|6406|6403|6406|6403|6406|6403|0
1621902330000|2021-05-25 00:25:30|6405.9|6402.9|6405.9|6402.9|6405.9|6402.9|6405.9|6402.9|0
1621902350000|2021-05-25 00:25:50|6405.4|6402.4|6404.4|6401.4|6405.4|6402.4|6404.4|6401.4|0
1621902360000|2021-05-25 00:26:00|6403.8|6400.8|6403.3|6400.3|6404.4|6401.4|6402.9|6399.9|0
1621902370000|2021-05-25 00:26:10|6402.8|6399.8|6401|6398|6403.2|6400.2|6400.4|6397.4|0
1621902380000|2021-05-25 00:26:20|6401.9|6398.9|6400.5|6397.5|6401.9|6398.9|6400.5|6397.5|0
1621902390000|2021-05-25 00:26:30|6401.9|6398.9|6401.9|6398.9|6401.9|6398.9|6400.5|6397.5|0
1621902400000|2021-05-25 00:26:40|6401.3|6398.3|6401.9|6398.9|6401.9|6398.9|6400.5|6397.5|0
1621902410000|2021-05-25 00:26:50|6401.7|6398.7|6401.2|6398.2|6401.7|6398.7|6401.2|6398.2|0
1621902420000|2021-05-25 00:27:00|6401.5|6398.5|6402|6399|6402|6399|6401.5|6398.5|0
1621902440000|2021-05-25 00:27:20|6401.7|6398.7|6401.3|6398.3|6402|6399|6401.3|6398.3|0
1621902450000|2021-05-25 00:27:30|6401|6398|6400.6|6397.6|6401|6398|6400.5|6397.5|0
1621902470000|2021-05-25 00:27:50|6400|6397|6399.1|6396.1|6400.5|6397.5|6399.1|6396.1|0
1621902490000|2021-05-25 00:28:10|6399.2|6396.2|6399.2|6396.2|6399.2|6396.2|6399.1|6396.1|0
1621902500000|2021-05-25 00:28:20|6399.1|6396.1|6400.6|6397.6|6400.6|6397.6|6399.1|6396.1|0
1621902510000|2021-05-25 00:28:30|6400|6397|6399.2|6396.2|6400|6397|6399.2|6396.2|0
1621902520000|2021-05-25 00:28:40|6399.4|6396.4|6400.6|6397.6|6400.6|6397.6|6399.1|6396.1|0
1621902560000|2021-05-25 00:29:20|6401.2|6398.2|6400.7|6397.7|6402.1|6399.1|6400.7|6397.7|0
1621902570000|2021-05-25 00:29:30|6400.9|6397.9|6400.7|6397.7|6402.1|6399.1|6400.7|6397.7|0
1621902580000|2021-05-25 00:29:40|6400.6|6397.6|6400.7|6397.7|6400.7|6397.7|6400.6|6397.6|0
1621902590000|2021-05-25 00:29:50|6400.6|6397.6|6400.6|6397.6|6400.7|6397.7|6400.6|6397.6|0
1621902600000|2021-05-25 00:30:00|6400.7|6397.7|6400.6|6397.6|6400.7|6397.7|6400.6|6397.6|0
1621902610000|2021-05-25 00:30:10|6400.7|6397.7|6402.1|6399.1|6402.1|6399.1|6400.7|6397.7|0
1621902620000|2021-05-25 00:30:20|6402.2|6399.2|6402.2|6399.2|6402.2|6399.2|6402.1|6399.1|0
1621902630000|2021-05-25 00:30:30|6402.1|6399.1|6402.2|6399.2|6402.2|6399.2|6402.1|6399.1|0
1621902700000|2021-05-25 00:31:40|6402.7|6399.7|6402.2|6399.2|6403.6|6400.6|6402.2|6399.2|0
1621902750000|2021-05-25 00:32:30|6402.1|6399.1|6402.1|6399.1|6402.1|6399.1|6402.1|6399.1|0
1621902760000|2021-05-25 00:32:40|6401.8|6398.8|6402.1|6399.1|6402.1|6399.1|6401.4|6398.4|0
1621902770000|2021-05-25 00:32:50|6401.8|6398.8|6401.4|6398.4|6402.1|6399.1|6400.7|6397.7|0
1621902780000|2021-05-25 00:33:00|6401.1|6398.1|6401.4|6398.4|6402.1|6399.1|6400.7|6397.7|0
1621902790000|2021-05-25 00:33:10|6401.7|6398.7|6400.7|6397.7|6402.1|6399.1|6400.7|6397.7|0
1621902810000|2021-05-25 00:33:30|6401.3|6398.3|6400.7|6397.7|6402.1|6399.1|6400.7|6397.7|0
1621902820000|2021-05-25 00:33:40|6401.4|6398.4|6400.7|6397.7|6401.4|6398.4|6400.7|6397.7|0
1621902840000|2021-05-25 00:34:00|6400.6|6397.6|6400.6|6397.6|6400.6|6397.6|6400.6|6397.6|0
1621902850000|2021-05-25 00:34:10|6400.5|6397.5|6399.8|6396.8|6400.5|6397.5|6399.1|6396.1|0
1621902860000|2021-05-25 00:34:20|6399.9|6396.9|6399.2|6396.2|6400.6|6397.6|6399.1|6396.1|0
1621902870000|2021-05-25 00:34:30|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|6399.1|6396.1|0
1621902880000|2021-05-25 00:34:40|6399.2|6396.2|6399.1|6396.1|6399.2|6396.2|6399.1|6396.1|0
1621902890000|2021-05-25 00:34:50|6399.2|6396.2|6399.1|6396.1|6399.2|6396.2|6399.1|6396.1|0
1621902900000|2021-05-25 00:35:00|6399.2|6396.2|6400.6|6397.6|6400.6|6397.6|6399.2|6396.2|0
1621902910000|2021-05-25 00:35:10|6400.7|6397.7|6400.7|6397.7|6400.7|6397.7|6400.6|6397.6|0
1621902920000|2021-05-25 00:35:20|6400.6|6397.6|6400.6|6397.6|6400.7|6397.7|6400.6|6397.6|0
1621902930000|2021-05-25 00:35:30|6400.7|6397.7|6400.7|6397.7|6400.7|6397.7|6400.6|6397.6|0
1621902940000|2021-05-25 00:35:40|6400.6|6397.6|6400.6|6397.6|6400.6|6397.6|6400.6|6397.6|0
1621902960000|2021-05-25 00:36:00|6401.1|6398.1|6400.6|6397.6|6402.1|6399.1|6400.6|6397.6|0
1621902970000|2021-05-25 00:36:10|6401.1|6398.1|6402.1|6399.1|6402.1|6399.1|6401.1|6398.1|0
1621903090000|2021-05-25 00:38:10|6402.7|6399.7|6403.6|6400.6|6403.6|6400.6|6402.7|6399.7|0
1621903130000|2021-05-25 00:38:50|6403.1|6400.1|6402.2|6399.2|6403.1|6400.1|6402.2|6399.2|0
1621903140000|2021-05-25 00:39:00|6402.1|6399.1|6402.1|6399.1|6402.1|6399.1|6402.1|6399.1|0
1621903150000|2021-05-25 00:39:10|6402.2|6399.2|6402.1|6399.1|6402.2|6399.2|6402.1|6399.1|0
1621903160000|2021-05-25 00:39:20|6402.2|6399.2|6402.2|6399.2|6402.2|6399.2|6402.1|6399.1|0
1621903170000|2021-05-25 00:39:30|6403.6|6400.6|6402.2|6399.2|6403.6|6400.6|6402.2|6399.2|0
1621903180000|2021-05-25 00:39:40|6402.3|6399.3|6403.6|6400.6|6403.7|6400.7|6402.3|6399.3|0
1621903190000|2021-05-25 00:39:50|6403.7|6400.7|6403.7|6400.7|6403.7|6400.7|6403.6|6400.6|0
1621903240000|2021-05-25 00:40:40|6403.8|6400.8|6403.8|6400.8|6403.8|6400.8|6403.8|6400.8|0
1621903250000|2021-05-25 00:40:50|6404.1|6401.1|6405.3|6402.3|6405.3|6402.3|6403.8|6400.8|0
1621903290000|2021-05-25 00:41:30|6405.4|6402.4|6405.3|6402.3|6405.4|6402.4|6405.3|6402.3|0
1621903300000|2021-05-25 00:41:40|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|0
1621903310000|2021-05-25 00:41:50|6405.5|6402.5|6405.5|6402.5|6406.9|6403.9|6405.5|6402.5|0
1621903320000|2021-05-25 00:42:00|6406|6403|6405.4|6402.4|6406.9|6403.9|6405.4|6402.4|0
1621903430000|2021-05-25 00:43:50|6405.3|6402.3|6405.3|6402.3|6405.3|6402.3|6405.3|6402.3|0
1621903450000|2021-05-25 00:44:10|6405.4|6402.4|6406.8|6403.8|6406.8|6403.8|6405.4|6402.4|0
1621903490000|2021-05-25 00:44:50|6406.9|6403.9|6406.9|6403.9|6406.9|6403.9|6406.9|6403.9|0
1621903500000|2021-05-25 00:45:00|6407.4|6404.4|6406.9|6403.9|6408.4|6405.4|6406.9|6403.9|0
1621903510000|2021-05-25 00:45:10|6407.2|6404.2|6408.4|6405.4|6408.4|6405.4|6407.2|6404.2|0
1621903520000|2021-05-25 00:45:20|6408.5|6405.5|6409.9|6406.9|6409.9|6406.9|6408.4|6405.4|0
1621903540000|2021-05-25 00:45:40|6409.3|6406.3|6409.2|6406.2|6409.9|6406.9|6408.5|6405.5|0
1621903550000|2021-05-25 00:45:50|6408.5|6405.5|6408.5|6405.5|6409.9|6406.9|6408.5|6405.5|0
1621903560000|2021-05-25 00:46:00|6408.4|6405.4|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621903570000|2021-05-25 00:46:10|6408.4|6405.4|6408.4|6405.4|6408.5|6405.5|6408.4|6405.4|0
1621903580000|2021-05-25 00:46:20|6408.3|6405.3|6408.4|6405.4|6408.4|6405.4|6406.9|6403.9|0
1621903630000|2021-05-25 00:47:10|6408.5|6405.5|6408.5|6405.5|6408.5|6405.5|6408.4|6405.4|0
1621903640000|2021-05-25 00:47:20|6408.4|6405.4|6406.9|6403.9|6408.4|6405.4|6406.9|6403.9|0
1621903720000|2021-05-25 00:48:40|6406.3|6403.3|6405.4|6402.4|6406.3|6403.3|6405.4|6402.4|0
1621903730000|2021-05-25 00:48:50|6405.3|6402.3|6405.4|6402.4|6405.4|6402.4|6405.3|6402.3|0
1621903740000|2021-05-25 00:49:00|6405.3|6402.3|6405.4|6402.4|6405.4|6402.4|6405.3|6402.3|0
1621903750000|2021-05-25 00:49:10|6405.3|6402.3|6405.3|6402.3|6405.4|6402.4|6405.3|6402.3|0
1621903760000|2021-05-25 00:49:20|6403.9|6400.9|6403.9|6400.9|6403.9|6400.9|6403.9|6400.9|0
1621903790000|2021-05-25 00:49:50|6404|6401|6403.9|6400.9|6404|6401|6403.9|6400.9|0
1621903800000|2021-05-25 00:50:00|6404|6401|6404|6401|6404|6401|6403.9|6400.9|0
1621903810000|2021-05-25 00:50:10|6404.5|6401.5|6405.4|6402.4|6405.4|6402.4|6404.5|6401.5|0
1621903830000|2021-05-25 00:50:30|6405.3|6402.3|6405.4|6402.4|6405.4|6402.4|6405.3|6402.3|0
1621903840000|2021-05-25 00:50:40|6405.3|6402.3|6405.3|6402.3|6405.3|6402.3|6405.3|6402.3|0
1621903850000|2021-05-25 00:50:50|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|0
1621903860000|2021-05-25 00:51:00|6405.3|6402.3|6405.3|6402.3|6405.3|6402.3|6405.3|6402.3|0
1621903890000|2021-05-25 00:51:30|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|6405.4|6402.4|0
1621903930000|2021-05-25 00:52:10|6405.5|6402.5|6406.9|6403.9|6406.9|6403.9|6405.5|6402.5|0
1621903960000|2021-05-25 00:52:40|6406.8|6403.8|6406.9|6403.9|6406.9|6403.9|6406.8|6403.8|0
1621903990000|2021-05-25 00:53:10|6407|6404|6406.9|6403.9|6407|6404|6406.9|6403.9|0
1621904100000|2021-05-25 00:55:00|6406.8|6403.8|6405.4|6402.4|6406.8|6403.8|6405.4|6402.4|0
1621904130000|2021-05-25 00:55:30|6405.3|6402.3|6405.4|6402.4|6405.4|6402.4|6405.3|6402.3|0
1621904140000|2021-05-25 00:55:40|6405.3|6402.3|6405.4|6402.4|6405.4|6402.4|6405.3|6402.3|0
1621904150000|2021-05-25 00:55:50|6405.5|6402.5|6406.8|6403.8|6406.9|6403.9|6405.5|6402.5|0
1621904160000|2021-05-25 00:56:00|6406.9|6403.9|6406.8|6403.8|6406.9|6403.9|6405.4|6402.4|0
1621904190000|2021-05-25 00:56:30|6406.9|6403.9|6406.9|6403.9|6406.9|6403.9|6406.8|6403.8|0
1621904200000|2021-05-25 00:56:40|6406.8|6403.8|6406.8|6403.8|6406.8|6403.8|6406.8|6403.8|0
1621904210000|2021-05-25 00:56:50|6406.9|6403.9|6406.9|6403.9|6406.9|6403.9|6406.9|6403.9|0
1621904220000|2021-05-25 00:57:00|6407.4|6404.4|6408.3|6405.3|6408.3|6405.3|6407.4|6404.4|0
1621904250000|2021-05-25 00:57:30|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|6408.3|6405.3|0
1621904260000|2021-05-25 00:57:40|6408.3|6405.3|6408.4|6405.4|6408.4|6405.4|6408.3|6405.3|0
1621904270000|2021-05-25 00:57:50|6408.3|6405.3|6408.3|6405.3|6408.3|6405.3|6408.3|6405.3|0
1621904320000|2021-05-25 00:58:40|6408.4|6405.4|6408.3|6405.3|6408.4|6405.4|6408.3|6405.3|0
1621904330000|2021-05-25 00:58:50|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|0
1621904340000|2021-05-25 00:59:00|6408.3|6405.3|6408.3|6405.3|6408.3|6405.3|6408.3|6405.3|0
1621904350000|2021-05-25 00:59:10|6408.4|6405.4|6409.8|6406.8|6409.8|6406.8|6408.4|6405.4|0
1621904360000|2021-05-25 00:59:20|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|6408.4|6405.4|0
1621904370000|2021-05-25 00:59:30|6408.3|6405.3|6409|6406|6409.8|6406.8|6408.3|6405.3|0
1621904380000|2021-05-25 00:59:40|6408.8|6405.8|6408.4|6405.4|6408.8|6405.8|6408.3|6405.3|0
1621904390000|2021-05-25 00:59:50|6408.9|6405.9|6409.8|6406.8|6409.8|6406.8|6408.9|6405.9|0
1621904400000|2021-05-25 01:00:00|6409.7|6406.7|6409.7|6406.7|6409.7|6406.7|6408.3|6405.3|0
1621904410000|2021-05-25 01:00:10|6409|6406|6409.8|6406.8|6409.8|6406.8|6409|6406|0
1621904420000|2021-05-25 01:00:20|6409.7|6406.7|6409.8|6406.8|6409.8|6406.8|6409.7|6406.7|0
1621904430000|2021-05-25 01:00:30|6409.7|6406.7|6409.8|6406.8|6409.8|6406.8|6409.7|6406.7|0
1621904450000|2021-05-25 01:00:50|6409.9|6406.9|6409.9|6406.9|6409.9|6406.9|6409.9|6406.9|0
1621904460000|2021-05-25 01:01:00|6409.8|6406.8|6410.7|6407.7|6411.3|6408.3|6409.8|6406.8|0
1621904470000|2021-05-25 01:01:10|6409.9|6406.9|6409.8|6406.8|6409.9|6406.9|6409.8|6406.8|0
1621904480000|2021-05-25 01:01:20|6409.9|6406.9|6409.8|6406.8|6409.9|6406.9|6409.7|6406.7|0
1621904490000|2021-05-25 01:01:30|6409.7|6406.7|6409.8|6406.8|6409.8|6406.8|6409|6406|0
1621904500000|2021-05-25 01:01:40|6409.7|6406.7|6409.8|6406.8|6409.8|6406.8|6409.7|6406.7|0
1621904520000|2021-05-25 01:02:00|6409.9|6406.9|6409.9|6406.9|6409.9|6406.9|6409.8|6406.8|0
1621904530000|2021-05-25 01:02:10|6411.3|6408.3|6414.2|6411.2|6414.2|6411.2|6411.3|6408.3|0
1621904540000|2021-05-25 01:02:20|6414.3|6411.3|6414.2|6411.2|6414.3|6411.3|6414.2|6411.2|0
1621904590000|2021-05-25 01:03:10|6414.1|6411.1|6414.1|6411.1|6414.2|6411.2|6414.1|6411.1|0
1621904600000|2021-05-25 01:03:20|6414.2|6411.2|6414.1|6411.1|6414.2|6411.2|6414.1|6411.1|0
1621904610000|2021-05-25 01:03:30|6414.2|6411.2|6414.2|6411.2|6414.2|6411.2|6414.1|6411.1|0
1621904620000|2021-05-25 01:03:40|6414.1|6411.1|6414.2|6411.2|6414.2|6411.2|6414.1|6411.1|0
1621904630000|2021-05-25 01:03:50|6414.1|6411.1|6414.2|6411.2|6414.2|6411.2|6414.1|6411.1|0
1621904640000|2021-05-25 01:04:00|6414.1|6411.1|6414.1|6411.1|6414.2|6411.2|6414.1|6411.1|0
1621904650000|2021-05-25 01:04:10|6414.2|6411.2|6414.2|6411.2|6414.2|6411.2|6414.2|6411.2|0
1621904670000|2021-05-25 01:04:30|6414.1|6411.1|6414.2|6411.2|6414.2|6411.2|6414.1|6411.1|0
1621904750000|2021-05-25 01:05:50|6413.5|6410.5|6414.2|6411.2|6414.3|6411.3|6413.5|6410.5|0
1621904760000|2021-05-25 01:06:00|6414.3|6411.3|6414.3|6411.3|6414.3|6411.3|6414.2|6411.2|0
1621904770000|2021-05-25 01:06:10|6414.2|6411.2|6414.2|6411.2|6414.2|6411.2|6413.5|6410.5|0
1621904780000|2021-05-25 01:06:20|6413.9|6410.9|6412.7|6409.7|6414.2|6411.2|6412.7|6409.7|0
1621904800000|2021-05-25 01:06:40|6412.8|6409.8|6414.1|6411.1|6414.2|6411.2|6412.8|6409.8|0
1621904810000|2021-05-25 01:06:50|6413.9|6410.9|6414.1|6411.1|6414.1|6411.1|6412.7|6409.7|0
1621904820000|2021-05-25 01:07:00|6413.9|6410.9|6414.1|6411.1|6414.1|6411.1|6413.4|6410.4|0
1621904830000|2021-05-25 01:07:10|6413.8|6410.8|6414.1|6411.1|6414.1|6411.1|6412.7|6409.7|0
1621904840000|2021-05-25 01:07:20|6413.8|6410.8|6412.6|6409.6|6413.8|6410.8|6412.6|6409.6|0
1621904860000|2021-05-25 01:07:40|6412.7|6409.7|6414.1|6411.1|6414.1|6411.1|6412.7|6409.7|0
1621904870000|2021-05-25 01:07:50|6413.5|6410.5|6412.6|6409.6|6413.5|6410.5|6412.6|6409.6|0
1621904880000|2021-05-25 01:08:00|6412.7|6409.7|6414.1|6411.1|6414.1|6411.1|6412.7|6409.7|0
1621905010000|2021-05-25 01:10:10|6413.8|6410.8|6414.1|6411.1|6414.1|6411.1|6412.7|6409.7|0
1621905020000|2021-05-25 01:10:20|6413.8|6410.8|6414.1|6411.1|6414.1|6411.1|6412.7|6409.7|0
1621905060000|2021-05-25 01:11:00|6414.2|6411.2|6414.1|6411.1|6414.2|6411.2|6414.1|6411.1|0
1621905070000|2021-05-25 01:11:10|6414.2|6411.2|6414.2|6411.2|6414.2|6411.2|6414.1|6411.1|0
1621905080000|2021-05-25 01:11:20|6414.1|6411.1|6414.1|6411.1|6414.2|6411.2|6414.1|6411.1|0
1621905090000|2021-05-25 01:11:30|6414.2|6411.2|6417|6414|6417|6414|6414.2|6411.2|0
1621905100000|2021-05-25 01:11:40|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|0
1621905110000|2021-05-25 01:11:50|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621905140000|2021-05-25 01:12:20|6415.2|6412.2|6415.1|6412.1|6415.2|6412.2|6415.1|6412.1|0
1621905150000|2021-05-25 01:12:30|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|0
1621905180000|2021-05-25 01:13:00|6415.9|6412.9|6416.6|6413.6|6416.7|6413.7|6415.9|6412.9|0
1621905190000|2021-05-25 01:13:10|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6415.2|6412.2|0
1621905200000|2021-05-25 01:13:20|6415.2|6412.2|6415.2|6412.2|6416|6413|6415.2|6412.2|0
1621905210000|2021-05-25 01:13:30|6415.3|6412.3|6416.7|6413.7|6416.7|6413.7|6415.2|6412.2|0
1621905240000|2021-05-25 01:14:00|6416.4|6413.4|6416|6413|6416.7|6413.7|6416|6413|0
1621905250000|2021-05-25 01:14:10|6416.7|6413.7|6415.3|6412.3|6416.7|6413.7|6415.3|6412.3|0
1621905260000|2021-05-25 01:14:20|6415.4|6412.4|6415.4|6412.4|6416.8|6413.8|6415.4|6412.4|0
1621905270000|2021-05-25 01:14:30|6415.3|6412.3|6416.8|6413.8|6416.8|6413.8|6415.3|6412.3|0
1621905300000|2021-05-25 01:15:00|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621905310000|2021-05-25 01:15:10|6416.2|6413.2|6416.8|6413.8|6416.8|6413.8|6415.3|6412.3|0
1621905320000|2021-05-25 01:15:20|6416.7|6413.7|6415.3|6412.3|6416.8|6413.8|6415.3|6412.3|0
1621905360000|2021-05-25 01:16:00|6415.2|6412.2|6413.8|6410.8|6415.3|6412.3|6413.8|6410.8|0
1621905370000|2021-05-25 01:16:10|6413.7|6410.7|6413.8|6410.8|6415.2|6412.2|6413.7|6410.7|0
1621905380000|2021-05-25 01:16:20|6413.7|6410.7|6413.7|6410.7|6413.8|6410.8|6413.7|6410.7|0
1621905520000|2021-05-25 01:18:40|6413.6|6410.6|6413.6|6410.6|6413.6|6410.6|6413.6|6410.6|0
1621905540000|2021-05-25 01:19:00|6413.7|6410.7|6413.6|6410.6|6413.7|6410.7|6413.6|6410.6|0
1621905550000|2021-05-25 01:19:10|6413.7|6410.7|6413.6|6410.6|6413.7|6410.7|6413.6|6410.6|0
1621905560000|2021-05-25 01:19:20|6413.7|6410.7|6413.6|6410.6|6413.7|6410.7|6413.6|6410.6|0
1621905570000|2021-05-25 01:19:30|6413.7|6410.7|6413.6|6410.6|6413.7|6410.7|6413.6|6410.6|0
1621905590000|2021-05-25 01:19:50|6413|6410|6412.2|6409.2|6413|6410|6412.2|6409.2|0
1621905600000|2021-05-25 01:20:00|6412.1|6409.1|6410.6|6407.6|6412.1|6409.1|6410.6|6407.6|0
1621905620000|2021-05-25 01:20:20|6410.5|6407.5|6410.5|6407.5|6410.6|6407.6|6410.5|6407.5|0
1621905640000|2021-05-25 01:20:40|6409.1|6406.1|6409.1|6406.1|6409.1|6406.1|6409.1|6406.1|0
1621905650000|2021-05-25 01:20:50|6409|6406|6409|6406|6409|6406|6409|6406|0
1621905660000|2021-05-25 01:21:00|6408.9|6405.9|6408.9|6405.9|6408.9|6405.9|6407.4|6404.4|0
1621905680000|2021-05-25 01:21:20|6408.8|6405.8|6408.9|6405.9|6408.9|6405.9|6408.8|6405.8|0
1621905700000|2021-05-25 01:21:40|6409|6406|6408.9|6405.9|6409|6406|6408.9|6405.9|0
1621905720000|2021-05-25 01:22:00|6409|6406|6408.9|6405.9|6409|6406|6408.9|6405.9|0
1621905750000|2021-05-25 01:22:30|6409|6406|6409|6406|6409|6406|6409|6406|0
1621905760000|2021-05-25 01:22:40|6408.9|6405.9|6408.9|6405.9|6409|6406|6408.9|6405.9|0
1621905770000|2021-05-25 01:22:50|6409|6406|6409|6406|6409.7|6406.7|6409|6406|0
1621905780000|2021-05-25 01:23:00|6408.9|6405.9|6408.9|6405.9|6408.9|6405.9|6408.9|6405.9|0
1621905790000|2021-05-25 01:23:10|6409|6406|6409|6406|6409|6406|6408.9|6405.9|0
1621905800000|2021-05-25 01:23:20|6409.5|6406.5|6410.4|6407.4|6410.4|6407.4|6409.5|6406.5|0
1621905810000|2021-05-25 01:23:30|6409.8|6406.8|6409.7|6406.7|6409.8|6406.8|6409|6406|0
1621905820000|2021-05-25 01:23:40|6410|6407|6410.4|6407.4|6410.4|6407.4|6410|6407|0
1621905830000|2021-05-25 01:23:50|6409|6406|6409|6406|6409.7|6406.7|6409|6406|0
1621905840000|2021-05-25 01:24:00|6408.9|6405.9|6409|6406|6409|6406|6408.9|6405.9|0
1621905850000|2021-05-25 01:24:10|6408.9|6405.9|6408.9|6405.9|6408.9|6405.9|6408.9|6405.9|0
1621905860000|2021-05-25 01:24:20|6409|6406|6410.4|6407.4|6410.4|6407.4|6408.9|6405.9|0
1621905880000|2021-05-25 01:24:40|6410.5|6407.5|6410.5|6407.5|6410.5|6407.5|6410.5|6407.5|0
1621905890000|2021-05-25 01:24:50|6410.4|6407.4|6410.4|6407.4|6410.5|6407.5|6410.4|6407.4|0
1621905900000|2021-05-25 01:25:00|6410.5|6407.5|6410.4|6407.4|6410.5|6407.5|6410.4|6407.4|0
1621905910000|2021-05-25 01:25:10|6410.5|6407.5|6410.5|6407.5|6410.5|6407.5|6410.5|6407.5|0
1621905920000|2021-05-25 01:25:20|6410.4|6407.4|6410.4|6407.4|6410.5|6407.5|6410.4|6407.4|0
1621905940000|2021-05-25 01:25:40|6410.5|6407.5|6410.5|6407.5|6410.5|6407.5|6410.5|6407.5|0
1621905950000|2021-05-25 01:25:50|6411|6408|6410.5|6407.5|6412|6409|6410.5|6407.5|0
1621905970000|2021-05-25 01:26:10|6411.1|6408.1|6412|6409|6412|6409|6411.1|6408.1|0
1621905990000|2021-05-25 01:26:30|6411.9|6408.9|6412|6409|6412|6409|6411.9|6408.9|0
1621906000000|2021-05-25 01:26:40|6413.1|6410.1|6414.8|6411.8|6414.9|6411.9|6413.1|6410.1|0
1621906010000|2021-05-25 01:26:50|6414.9|6411.9|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621906020000|2021-05-25 01:27:00|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|0
1621906030000|2021-05-25 01:27:10|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|0
1621906040000|2021-05-25 01:27:20|6414.3|6411.3|6413.3|6410.3|6414.3|6411.3|6413.3|6410.3|0
1621906050000|2021-05-25 01:27:30|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|0
1621906070000|2021-05-25 01:27:50|6413.3|6410.3|6413.3|6410.3|6413.4|6410.4|6413.3|6410.3|0
1621906080000|2021-05-25 01:28:00|6413.4|6410.4|6413.3|6410.3|6413.4|6410.4|6413.3|6410.3|0
1621906090000|2021-05-25 01:28:10|6412.7|6409.7|6411.9|6408.9|6412.7|6409.7|6411.8|6408.8|0
1621906100000|2021-05-25 01:28:20|6411.8|6408.8|6411.8|6408.8|6411.9|6408.9|6411.8|6408.8|0
1621906110000|2021-05-25 01:28:30|6411.9|6408.9|6411.8|6408.8|6411.9|6408.9|6411.8|6408.8|0
1621906120000|2021-05-25 01:28:40|6411.9|6408.9|6411.8|6408.8|6411.9|6408.9|6411.8|6408.8|0
1621906130000|2021-05-25 01:28:50|6411.9|6408.9|6411.8|6408.8|6411.9|6408.9|6411.8|6408.8|0
1621906140000|2021-05-25 01:29:00|6412.9|6409.9|6413.2|6410.2|6414.7|6411.7|6412.9|6409.9|0
1621906180000|2021-05-25 01:29:40|6413.1|6410.1|6412.9|6409.9|6413.1|6410.1|6411.7|6408.7|0
1621906190000|2021-05-25 01:29:50|6412.4|6409.4|6413.1|6410.1|6413.2|6410.2|6411.7|6408.7|0
1621906200000|2021-05-25 01:30:00|6411.7|6408.7|6413.3|6410.3|6413.3|6410.3|6411.7|6408.7|0
1621906210000|2021-05-25 01:30:10|6413.2|6410.2|6411.8|6408.8|6413.3|6410.3|6411.8|6408.8|0
1621906220000|2021-05-25 01:30:20|6412|6409|6411.8|6408.8|6413.2|6410.2|6411.8|6408.8|0
1621906230000|2021-05-25 01:30:30|6412.3|6409.3|6411.8|6408.8|6413.2|6410.2|6411.7|6408.7|0
1621906240000|2021-05-25 01:30:40|6411.7|6408.7|6410.3|6407.3|6411.8|6408.8|6410.2|6407.2|0
1621906250000|2021-05-25 01:30:50|6410.5|6407.5|6410.2|6407.2|6411.7|6408.7|6410.2|6407.2|0
1621906260000|2021-05-25 01:31:00|6410.8|6407.8|6411.7|6408.7|6411.7|6408.7|6410.2|6407.2|0
1621906270000|2021-05-25 01:31:10|6411.8|6408.8|6411.8|6408.8|6412.5|6409.5|6411.7|6408.7|0
1621906280000|2021-05-25 01:31:20|6412|6409|6411.7|6408.7|6412.5|6409.5|6411.7|6408.7|0
1621906290000|2021-05-25 01:31:30|6411.8|6408.8|6411.7|6408.7|6411.8|6408.8|6411.7|6408.7|0
1621906320000|2021-05-25 01:32:00|6411.8|6408.8|6411.7|6408.7|6411.8|6408.8|6411.7|6408.7|0
1621906350000|2021-05-25 01:32:30|6411.8|6408.8|6411.7|6408.7|6413.2|6410.2|6411.7|6408.7|0
1621906360000|2021-05-25 01:32:40|6411.8|6408.8|6413.1|6410.1|6413.1|6410.1|6411.7|6408.7|0
1621906370000|2021-05-25 01:32:50|6411.7|6408.7|6411.7|6408.7|6411.7|6408.7|6411.7|6408.7|0
1621906390000|2021-05-25 01:33:10|6411.8|6408.8|6411.8|6408.8|6412.5|6409.5|6411.7|6408.7|0
1621906410000|2021-05-25 01:33:30|6412.1|6409.1|6413.3|6410.3|6413.3|6410.3|6412.1|6409.1|0
1621906420000|2021-05-25 01:33:40|6413.2|6410.2|6413.2|6410.2|6413.3|6410.3|6413.2|6410.2|0
1621906430000|2021-05-25 01:33:50|6413.3|6410.3|6413.2|6410.2|6413.3|6410.3|6413.2|6410.2|0
1621906440000|2021-05-25 01:34:00|6413.3|6410.3|6413.3|6410.3|6413.3|6410.3|6413.3|6410.3|0
1621906450000|2021-05-25 01:34:10|6413.2|6410.2|6413.3|6410.3|6413.3|6410.3|6413.2|6410.2|0
1621906480000|2021-05-25 01:34:40|6413.2|6410.2|6413.3|6410.3|6413.3|6410.3|6413.2|6410.2|0
1621906500000|2021-05-25 01:35:00|6413.2|6410.2|6413.2|6410.2|6413.3|6410.3|6413.2|6410.2|0
1621906510000|2021-05-25 01:35:10|6413.3|6410.3|6413.3|6410.3|6414.7|6411.7|6413.3|6410.3|0
1621906520000|2021-05-25 01:35:20|6414.7|6411.7|6413.3|6410.3|6414.7|6411.7|6413.3|6410.3|0
1621906530000|2021-05-25 01:35:30|6413.2|6410.2|6413.2|6410.2|6413.2|6410.2|6413.2|6410.2|0
1621906540000|2021-05-25 01:35:40|6413.1|6410.1|6414.6|6411.6|6414.6|6411.6|6413.1|6410.1|0
1621906550000|2021-05-25 01:35:50|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|0
1621906560000|2021-05-25 01:36:00|6414.1|6411.1|6414.6|6411.6|6414.6|6411.6|6413.2|6410.2|0
1621906590000|2021-05-25 01:36:30|6415.1|6412.1|6416|6413|6416|6413|6414.6|6411.6|0
1621906600000|2021-05-25 01:36:40|6416.1|6413.1|6416.1|6413.1|6416.1|6413.1|6416|6413|0
1621906610000|2021-05-25 01:36:50|6416|6413|6416.1|6413.1|6416.1|6413.1|6416|6413|0
1621906740000|2021-05-25 01:39:00|6416.7|6413.7|6416.9|6413.9|6417.6|6414.6|6416.7|6413.7|0
1621906750000|2021-05-25 01:39:10|6416.6|6413.6|6416.9|6413.9|6416.9|6413.9|6416.2|6413.2|0
1621906760000|2021-05-25 01:39:20|6416.6|6413.6|6416.2|6413.2|6416.6|6413.6|6416.1|6413.1|0
1621906770000|2021-05-25 01:39:30|6416.1|6413.1|6416.1|6413.1|6416.2|6413.2|6416.1|6413.1|0
1621906790000|2021-05-25 01:39:50|6416.2|6413.2|6416.1|6413.1|6416.2|6413.2|6416.1|6413.1|0
1621906800000|2021-05-25 01:40:00|6416.2|6413.2|6416.1|6413.1|6416.2|6413.2|6416.1|6413.1|0
1621906810000|2021-05-25 01:40:10|6416.2|6413.2|6416.2|6413.2|6416.2|6413.2|6416.1|6413.1|0
1621906820000|2021-05-25 01:40:20|6416.5|6413.5|6416.2|6413.2|6416.9|6413.9|6416.2|6413.2|0
1621906830000|2021-05-25 01:40:30|6416.9|6413.9|6416.2|6413.2|6416.9|6413.9|6416.2|6413.2|0
1621906870000|2021-05-25 01:41:10|6416.8|6413.8|6416.2|6413.2|6417.6|6414.6|6416.2|6413.2|0
1621906890000|2021-05-25 01:41:30|6416.1|6413.1|6416.1|6413.1|6416.1|6413.1|6416.1|6413.1|0
1621906910000|2021-05-25 01:41:50|6415.6|6412.6|6414.7|6411.7|6415.6|6412.6|6414.7|6411.7|0
1621906920000|2021-05-25 01:42:00|6414.6|6411.6|6414.7|6411.7|6414.7|6411.7|6414.6|6411.6|0
1621906930000|2021-05-25 01:42:10|6414.6|6411.6|6414.6|6411.6|6414.6|6411.6|6414.6|6411.6|0
1621906960000|2021-05-25 01:42:40|6414.7|6411.7|6414.7|6411.7|6416.1|6413.1|6414.7|6411.7|0
1621906970000|2021-05-25 01:42:50|6414.6|6411.6|6414.7|6411.7|6414.7|6411.7|6414.6|6411.6|0
1621906980000|2021-05-25 01:43:00|6415.2|6412.2|6416.1|6413.1|6416.1|6413.1|6415.2|6412.2|0
1621906990000|2021-05-25 01:43:10|6415.6|6412.6|6414.7|6411.7|6416.1|6413.1|6414.7|6411.7|0
1621907000000|2021-05-25 01:43:20|6416.1|6413.1|6414.7|6411.7|6416.1|6413.1|6414.7|6411.7|0
1621907050000|2021-05-25 01:44:10|6414.6|6411.6|6413.2|6410.2|6414.6|6411.6|6413.2|6410.2|0
1621907060000|2021-05-25 01:44:20|6413.8|6410.8|6414.6|6411.6|6414.7|6411.7|6413.8|6410.8|0
1621907080000|2021-05-25 01:44:40|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|6414.6|6411.6|0
1621907090000|2021-05-25 01:44:50|6414.6|6411.6|6414.7|6411.7|6414.7|6411.7|6414.6|6411.6|0
1621907100000|2021-05-25 01:45:00|6414.8|6411.8|6414.8|6411.8|6415.5|6412.5|6414.7|6411.7|0
1621907110000|2021-05-25 01:45:10|6415.5|6412.5|6415.5|6412.5|6415.5|6412.5|6415.5|6412.5|0
1621907120000|2021-05-25 01:45:20|6415.2|6412.2|6414.8|6411.8|6415.2|6412.2|6414.8|6411.8|0
1621907130000|2021-05-25 01:45:30|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|0
1621907140000|2021-05-25 01:45:40|6414.6|6411.6|6413.2|6410.2|6414.7|6411.7|6413.2|6410.2|0
1621907150000|2021-05-25 01:45:50|6413.3|6410.3|6413.2|6410.2|6414.7|6411.7|6413.2|6410.2|0
1621907160000|2021-05-25 01:46:00|6413.3|6410.3|6413.2|6410.2|6413.3|6410.3|6413.2|6410.2|0
1621907180000|2021-05-25 01:46:20|6413.1|6410.1|6413.2|6410.2|6413.2|6410.2|6413.1|6410.1|0
1621907190000|2021-05-25 01:46:30|6413.1|6410.1|6413.2|6410.2|6413.2|6410.2|6413.1|6410.1|0
1621907230000|2021-05-25 01:47:10|6413.8|6410.8|6414.6|6411.6|6414.6|6411.6|6413.8|6410.8|0
1621907240000|2021-05-25 01:47:20|6414.7|6411.7|6414.6|6411.6|6414.7|6411.7|6414.6|6411.6|0
1621907250000|2021-05-25 01:47:30|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|0
1621907270000|2021-05-25 01:47:50|6414.6|6411.6|6414.6|6411.6|6414.7|6411.7|6414.6|6411.6|0
1621907280000|2021-05-25 01:48:00|6413.2|6410.2|6414.7|6411.7|6414.7|6411.7|6413.2|6410.2|0
1621907290000|2021-05-25 01:48:10|6414.6|6411.6|6414.6|6411.6|6414.6|6411.6|6413.2|6410.2|0
1621907300000|2021-05-25 01:48:20|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|6414.6|6411.6|0
1621907310000|2021-05-25 01:48:30|6414.6|6411.6|6414.7|6411.7|6414.7|6411.7|6414.6|6411.6|0
1621907320000|2021-05-25 01:48:40|6414.6|6411.6|6414.6|6411.6|6414.7|6411.7|6414.6|6411.6|0
1621907330000|2021-05-25 01:48:50|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|0
1621907340000|2021-05-25 01:49:00|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|6414.7|6411.7|0
1621907350000|2021-05-25 01:49:10|6414.7|6411.7|6414.8|6411.8|6414.8|6411.8|6414.7|6411.7|0
1621907360000|2021-05-25 01:49:20|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|6414.7|6411.7|0
1621907370000|2021-05-25 01:49:30|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|0
1621907380000|2021-05-25 01:49:40|6415.3|6412.3|6416.2|6413.2|6416.2|6413.2|6414.8|6411.8|0
1621907390000|2021-05-25 01:49:50|6416.3|6413.3|6416.2|6413.2|6416.3|6413.3|6416.2|6413.2|0
1621907400000|2021-05-25 01:50:00|6416.3|6413.3|6416.3|6413.3|6416.3|6413.3|6416.2|6413.2|0
1621907410000|2021-05-25 01:50:10|6416.2|6413.2|6416.3|6413.3|6416.3|6413.3|6416.2|6413.2|0
1621907430000|2021-05-25 01:50:30|6416.4|6413.4|6416.3|6413.3|6416.4|6413.4|6416.3|6413.3|0
1621907460000|2021-05-25 01:51:00|6416.4|6413.4|6416.3|6413.3|6416.4|6413.4|6416.3|6413.3|0
1621907470000|2021-05-25 01:51:10|6416.4|6413.4|6416.3|6413.3|6416.4|6413.4|6416.3|6413.3|0
1621907620000|2021-05-25 01:53:40|6416.4|6413.4|6416.3|6413.3|6416.4|6413.4|6416.3|6413.3|0
1621907640000|2021-05-25 01:54:00|6416.4|6413.4|6416.3|6413.3|6416.4|6413.4|6416.3|6413.3|0
1621907660000|2021-05-25 01:54:20|6416.2|6413.2|6416.3|6413.3|6416.3|6413.3|6414.8|6411.8|0
1621907670000|2021-05-25 01:54:30|6416.2|6413.2|6416.3|6413.3|6416.3|6413.3|6416.2|6413.2|0
1621907680000|2021-05-25 01:54:40|6416.2|6413.2|6416.2|6413.2|6416.3|6413.3|6416.2|6413.2|0
1621907700000|2021-05-25 01:55:00|6416.3|6413.3|6416.3|6413.3|6416.3|6413.3|6416.2|6413.2|0
1621907710000|2021-05-25 01:55:10|6416.2|6413.2|6416.3|6413.3|6416.3|6413.3|6416.2|6413.2|0
1621907750000|2021-05-25 01:55:50|6416.4|6413.4|6416.4|6413.4|6416.4|6413.4|6416.4|6413.4|0
1621907760000|2021-05-25 01:56:00|6416.3|6413.3|6416.4|6413.4|6416.4|6413.4|6416.3|6413.3|0
1621907770000|2021-05-25 01:56:10|6416.3|6413.3|6416.3|6413.3|6416.3|6413.3|6416.3|6413.3|0
1621907810000|2021-05-25 01:56:50|6416.2|6413.2|6416.2|6413.2|6416.2|6413.2|6416.2|6413.2|0
1621907820000|2021-05-25 01:57:00|6416.3|6413.3|6414.9|6411.9|6416.3|6413.3|6414.8|6411.8|0
1621907830000|2021-05-25 01:57:10|6415.1|6412.1|6414.8|6411.8|6415.6|6412.6|6414.8|6411.8|0
1621907900000|2021-05-25 01:58:20|6414.3|6411.3|6413.4|6410.4|6414.3|6411.3|6413.4|6410.4|0
1621907910000|2021-05-25 01:58:30|6413.7|6410.7|6414.8|6411.8|6414.8|6411.8|6413.7|6410.7|0
1621907920000|2021-05-25 01:58:40|6414.6|6411.6|6414.1|6411.1|6414.6|6411.6|6413.4|6410.4|0
1621907930000|2021-05-25 01:58:50|6414.4|6411.4|6414.1|6411.1|6414.8|6411.8|6414.1|6411.1|0
1621907940000|2021-05-25 01:59:00|6414.4|6411.4|6414.9|6411.9|6414.9|6411.9|6414.4|6411.4|0
1621907970000|2021-05-25 01:59:30|6414.8|6411.8|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621907980000|2021-05-25 01:59:40|6414.9|6411.9|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621908000000|2021-05-25 02:00:00|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.8|6411.8|0
1621908110000|2021-05-25 02:01:50|6415|6412|6415|6412|6415|6412|6415|6412|0
1621908120000|2021-05-25 02:02:00|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|0
1621908130000|2021-05-25 02:02:10|6415|6412|6415|6412|6415|6412|6414.9|6411.9|0
1621908140000|2021-05-25 02:02:20|6414.9|6411.9|6415|6412|6415|6412|6414.9|6411.9|0
1621908160000|2021-05-25 02:02:40|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|0
1621908170000|2021-05-25 02:02:50|6415|6412|6414.9|6411.9|6415|6412|6414.9|6411.9|0
1621908180000|2021-05-25 02:03:00|6415|6412|6415|6412|6415|6412|6414.9|6411.9|0
1621908230000|2021-05-25 02:03:50|6414.9|6411.9|6415|6412|6415|6412|6414.9|6411.9|0
1621908240000|2021-05-25 02:04:00|6414.9|6411.9|6415|6412|6415|6412|6414.9|6411.9|0
1621908330000|2021-05-25 02:05:30|6415.1|6412.1|6415|6412|6415.1|6412.1|6415|6412|0
1621908340000|2021-05-25 02:05:40|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415|6412|0
1621908360000|2021-05-25 02:06:00|6415|6412|6415|6412|6415|6412|6415|6412|0
1621908370000|2021-05-25 02:06:10|6415.1|6412.1|6415|6412|6415.1|6412.1|6415|6412|0
1621908390000|2021-05-25 02:06:30|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415|6412|0
1621908400000|2021-05-25 02:06:40|6415|6412|6415|6412|6415|6412|6415|6412|0
1621908430000|2021-05-25 02:07:10|6414.9|6411.9|6415|6412|6415|6412|6414.9|6411.9|0
1621908440000|2021-05-25 02:07:20|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|0
1621908450000|2021-05-25 02:07:30|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|0
1621908670000|2021-05-25 02:11:10|6413.6|6410.6|6415|6412|6415|6412|6413.6|6410.6|0
1621908690000|2021-05-25 02:11:30|6414.9|6411.9|6413.5|6410.5|6414.9|6411.9|6413.5|6410.5|0
1621908910000|2021-05-25 02:15:10|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|0
1621908920000|2021-05-25 02:15:20|6413.5|6410.5|6413.4|6410.4|6413.5|6410.5|6413.4|6410.4|0
1621908930000|2021-05-25 02:15:30|6413.5|6410.5|6412|6409|6413.5|6410.5|6412|6409|0
1621908960000|2021-05-25 02:16:00|6411.9|6408.9|6411.9|6408.9|6411.9|6408.9|6411.9|6408.9|0
1621908970000|2021-05-25 02:16:10|6412|6409|6411.9|6408.9|6412|6409|6411.9|6408.9|0
1621909020000|2021-05-25 02:17:00|6412.5|6409.5|6413.3|6410.3|6413.3|6410.3|6412.5|6409.5|0
1621909030000|2021-05-25 02:17:10|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|6413.3|6410.3|0
1621909060000|2021-05-25 02:17:40|6413.3|6410.3|6413.3|6410.3|6413.3|6410.3|6413.3|6410.3|0
1621909070000|2021-05-25 02:17:50|6412.7|6409.7|6411.8|6408.8|6412.7|6409.7|6411.8|6408.8|0
1621909080000|2021-05-25 02:18:00|6411.9|6408.9|6413.3|6410.3|6413.3|6410.3|6411.9|6408.9|0
1621909110000|2021-05-25 02:18:30|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|6413.3|6410.3|0
1621909120000|2021-05-25 02:18:40|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|0
1621909130000|2021-05-25 02:18:50|6414.3|6411.3|6414.8|6411.8|6414.8|6411.8|6413.4|6410.4|0
1621909180000|2021-05-25 02:19:40|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.8|6411.8|0
1621909190000|2021-05-25 02:19:50|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|0
1621909200000|2021-05-25 02:20:00|6414.9|6411.9|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621909210000|2021-05-25 02:20:10|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|0
1621909220000|2021-05-25 02:20:20|6416.3|6413.3|6414.9|6411.9|6416.3|6413.3|6414.9|6411.9|0
1621909240000|2021-05-25 02:20:40|6414.8|6411.8|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621909260000|2021-05-25 02:21:00|6414.5|6411.5|6414.8|6411.8|6414.8|6411.8|6413.3|6410.3|0
1621909290000|2021-05-25 02:21:30|6414.2|6411.2|6413.4|6410.4|6414.2|6411.2|6413.3|6410.3|0
1621909300000|2021-05-25 02:21:40|6413.6|6410.6|6413.4|6410.4|6414.8|6411.8|6413.3|6410.3|0
1621909310000|2021-05-25 02:21:50|6413.6|6410.6|6414.8|6411.8|6414.8|6411.8|6413.3|6410.3|0
1621909320000|2021-05-25 02:22:00|6414.1|6411.1|6414.8|6411.8|6414.8|6411.8|6414.1|6411.1|0
1621909350000|2021-05-25 02:22:30|6414.2|6411.2|6414.2|6411.2|6414.8|6411.8|6413.3|6410.3|0
1621909360000|2021-05-25 02:22:40|6413.3|6410.3|6414.7|6411.7|6414.8|6411.8|6413.3|6410.3|0
1621909370000|2021-05-25 02:22:50|6414|6411|6414.8|6411.8|6414.8|6411.8|6413.3|6410.3|0
1621909380000|2021-05-25 02:23:00|6414.7|6411.7|6414|6411|6414.8|6411.8|6414|6411|0
1621909390000|2021-05-25 02:23:10|6413.7|6410.7|6413.3|6410.3|6413.7|6410.7|6413.3|6410.3|0
1621909410000|2021-05-25 02:23:30|6414.7|6411.7|6414.8|6411.8|6414.8|6411.8|6414.7|6411.7|0
1621909560000|2021-05-25 02:26:00|6414.9|6411.9|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621909570000|2021-05-25 02:26:10|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.8|6411.8|0
1621909580000|2021-05-25 02:26:20|6414.8|6411.8|6414.9|6411.9|6414.9|6411.9|6414.8|6411.8|0
1621909590000|2021-05-25 02:26:30|6414.8|6411.8|6414.9|6411.9|6414.9|6411.9|6414.8|6411.8|0
1621909610000|2021-05-25 02:26:50|6414.8|6411.8|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621909800000|2021-05-25 02:30:00|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.8|6411.8|0
1621909810000|2021-05-25 02:30:10|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|0
1621909830000|2021-05-25 02:30:30|6413.3|6410.3|6413.3|6410.3|6413.3|6410.3|6413.3|6410.3|0
1621909860000|2021-05-25 02:31:00|6413.4|6410.4|6413.3|6410.3|6413.4|6410.4|6413.3|6410.3|0
1621909870000|2021-05-25 02:31:10|6413.4|6410.4|6413.3|6410.3|6413.4|6410.4|6413.3|6410.3|0
1621909880000|2021-05-25 02:31:20|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|6413.3|6410.3|0
1621909890000|2021-05-25 02:31:30|6413.3|6410.3|6413.3|6410.3|6413.4|6410.4|6413.3|6410.3|0
1621909900000|2021-05-25 02:31:40|6413.4|6410.4|6413.3|6410.3|6413.4|6410.4|6413.3|6410.3|0
1621909910000|2021-05-25 02:31:50|6413.4|6410.4|6413.4|6410.4|6414.8|6411.8|6413.4|6410.4|0
1621909920000|2021-05-25 02:32:00|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|0
1621909930000|2021-05-25 02:32:10|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|0
1621909960000|2021-05-25 02:32:40|6413.3|6410.3|6413.3|6410.3|6413.4|6410.4|6413.3|6410.3|0
1621909990000|2021-05-25 02:33:10|6411.9|6408.9|6411.9|6408.9|6411.9|6408.9|6411.9|6408.9|0
1621910050000|2021-05-25 02:34:10|6413.3|6410.3|6413.3|6410.3|6413.3|6410.3|6413.3|6410.3|0
1621910060000|2021-05-25 02:34:20|6412.8|6409.8|6411.9|6408.9|6413.3|6410.3|6411.9|6408.9|0
1621910070000|2021-05-25 02:34:30|6412.5|6409.5|6413.3|6410.3|6413.3|6410.3|6412.5|6409.5|0
1621910090000|2021-05-25 02:34:50|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|0
1621910100000|2021-05-25 02:35:00|6413.3|6410.3|6413.4|6410.4|6413.4|6410.4|6413.3|6410.3|0
1621910110000|2021-05-25 02:35:10|6413.3|6410.3|6413.3|6410.3|6413.3|6410.3|6413.3|6410.3|0
1621910120000|2021-05-25 02:35:20|6413.4|6410.4|6413.3|6410.3|6413.4|6410.4|6413.3|6410.3|0
1621910140000|2021-05-25 02:35:40|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|0
1621910160000|2021-05-25 02:36:00|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|0
1621910170000|2021-05-25 02:36:10|6413.4|6410.4|6413.5|6410.5|6413.5|6410.5|6413.4|6410.4|0
1621910180000|2021-05-25 02:36:20|6413.4|6410.4|6413.5|6410.5|6413.5|6410.5|6413.4|6410.4|0
1621910190000|2021-05-25 02:36:30|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|0
1621910220000|2021-05-25 02:37:00|6413.3|6410.3|6413.4|6410.4|6413.4|6410.4|6413.3|6410.3|0
1621910240000|2021-05-25 02:37:20|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|0
1621910250000|2021-05-25 02:37:30|6413.4|6410.4|6413.5|6410.5|6413.5|6410.5|6413.4|6410.4|0
1621910260000|2021-05-25 02:37:40|6413.4|6410.4|6413.5|6410.5|6413.5|6410.5|6413.4|6410.4|0
1621910270000|2021-05-25 02:37:50|6413.4|6410.4|6413.5|6410.5|6413.5|6410.5|6413.4|6410.4|0
1621910280000|2021-05-25 02:38:00|6413.4|6410.4|6413.5|6410.5|6413.5|6410.5|6413.4|6410.4|0
1621910290000|2021-05-25 02:38:10|6413.4|6410.4|6413.4|6410.4|6413.5|6410.5|6413.4|6410.4|0
1621910300000|2021-05-25 02:38:20|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|6413.4|6410.4|0
1621910310000|2021-05-25 02:38:30|6413.4|6410.4|6413.5|6410.5|6413.5|6410.5|6413.4|6410.4|0
1621910320000|2021-05-25 02:38:40|6413.4|6410.4|6413.4|6410.4|6413.5|6410.5|6413.4|6410.4|0
1621910340000|2021-05-25 02:39:00|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|0
1621910350000|2021-05-25 02:39:10|6413.4|6410.4|6413.4|6410.4|6413.5|6410.5|6413.4|6410.4|0
1621910360000|2021-05-25 02:39:20|6413.6|6410.6|6413.6|6410.6|6413.6|6410.6|6413.6|6410.6|0
1621910450000|2021-05-25 02:40:50|6413.7|6410.7|6414.3|6411.3|6415.1|6412.1|6413.6|6410.6|0
1621910460000|2021-05-25 02:41:00|6414.6|6411.6|6415.1|6412.1|6415.1|6412.1|6413.7|6410.7|0
1621910470000|2021-05-25 02:41:10|6413.6|6410.6|6413.7|6410.7|6413.7|6410.7|6413.6|6410.6|0
1621910480000|2021-05-25 02:41:20|6413.6|6410.6|6415.1|6412.1|6415.1|6412.1|6413.6|6410.6|0
1621910540000|2021-05-25 02:42:20|6415|6412|6413.6|6410.6|6415|6412|6413.6|6410.6|0
1621910560000|2021-05-25 02:42:40|6415|6412|6413.6|6410.6|6415|6412|6413.6|6410.6|0
1621910580000|2021-05-25 02:43:00|6413.8|6410.8|6413.6|6410.6|6414.3|6411.3|6413.6|6410.6|0
1621910590000|2021-05-25 02:43:10|6413.9|6410.9|6413.6|6410.6|6414.3|6411.3|6413.6|6410.6|0
1621910600000|2021-05-25 02:43:20|6413.9|6410.9|6413.6|6410.6|6414.4|6411.4|6413.6|6410.6|0
1621910610000|2021-05-25 02:43:30|6415|6412|6415.1|6412.1|6415.1|6412.1|6415|6412|0
1621910620000|2021-05-25 02:43:40|6415|6412|6415|6412|6415.1|6412.1|6413.6|6410.6|0
1621910630000|2021-05-25 02:43:50|6415.1|6412.1|6415|6412|6415.1|6412.1|6415|6412|0
1621910640000|2021-05-25 02:44:00|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|0
1621910650000|2021-05-25 02:44:10|6415|6412|6415|6412|6415.1|6412.1|6415|6412|0
1621910660000|2021-05-25 02:44:20|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|0
1621910670000|2021-05-25 02:44:30|6415|6412|6415|6412|6415|6412|6415|6412|0
1621910700000|2021-05-25 02:45:00|6415.1|6412.1|6415|6412|6415.1|6412.1|6415|6412|0
1621910710000|2021-05-25 02:45:10|6415.1|6412.1|6415|6412|6415.1|6412.1|6415|6412|0
1621910720000|2021-05-25 02:45:20|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|0
1621910750000|2021-05-25 02:45:50|6415|6412|6415|6412|6415|6412|6415|6412|0
1621910770000|2021-05-25 02:46:10|6415.1|6412.1|6415|6412|6415.1|6412.1|6415|6412|0
1621910790000|2021-05-25 02:46:30|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415|6412|0
1621910800000|2021-05-25 02:46:40|6415|6412|6415|6412|6415.1|6412.1|6415|6412|0
1621910810000|2021-05-25 02:46:50|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415|6412|0
1621910830000|2021-05-25 02:47:10|6415|6412|6415|6412|6415.1|6412.1|6415|6412|0
1621910840000|2021-05-25 02:47:20|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|0
1621910890000|2021-05-25 02:48:10|6415|6412|6415|6412|6415|6412|6415|6412|0
1621910930000|2021-05-25 02:48:50|6413.6|6410.6|6413.6|6410.6|6413.6|6410.6|6413.6|6410.6|0
1621910950000|2021-05-25 02:49:10|6414.2|6411.2|6413.6|6410.6|6415|6412|6413.6|6410.6|0
1621910970000|2021-05-25 02:49:30|6415|6412|6415|6412|6415|6412|6415|6412|0
1621910980000|2021-05-25 02:49:40|6415.1|6412.1|6415|6412|6415.1|6412.1|6415|6412|0
1621911000000|2021-05-25 02:50:00|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|0
1621911120000|2021-05-25 02:52:00|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|0
1621911140000|2021-05-25 02:52:20|6415.8|6412.8|6416.6|6413.6|6416.6|6413.6|6415.8|6412.8|0
1621911170000|2021-05-25 02:52:50|6416.3|6413.3|6415.2|6412.2|6416.3|6413.3|6415.2|6412.2|0
1621911190000|2021-05-25 02:53:10|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|0
1621911240000|2021-05-25 02:54:00|6415.2|6412.2|6415.1|6412.1|6415.2|6412.2|6415.1|6412.1|0
1621911250000|2021-05-25 02:54:10|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|0
1621911280000|2021-05-25 02:54:40|6415.1|6412.1|6415.2|6412.2|6415.2|6412.2|6415.1|6412.1|0
1621911310000|2021-05-25 02:55:10|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|0
1621911320000|2021-05-25 02:55:20|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621911330000|2021-05-25 02:55:30|6416.6|6413.6|6416.7|6413.7|6416.7|6413.7|6416.6|6413.6|0
1621911340000|2021-05-25 02:55:40|6416.6|6413.6|6416.7|6413.7|6416.7|6413.7|6416.6|6413.6|0
1621911350000|2021-05-25 02:55:50|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|0
1621911360000|2021-05-25 02:56:00|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621911430000|2021-05-25 02:57:10|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621911500000|2021-05-25 02:58:20|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621911550000|2021-05-25 02:59:10|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|0
1621911600000|2021-05-25 03:00:00|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621911630000|2021-05-25 03:00:30|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6415.9|6412.9|0
1621911640000|2021-05-25 03:00:40|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.6|6413.6|0
1621911670000|2021-05-25 03:01:10|6416.6|6413.6|6416.7|6413.7|6416.7|6413.7|6416.6|6413.6|0
1621911680000|2021-05-25 03:01:20|6416.6|6413.6|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621911720000|2021-05-25 03:02:00|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621911730000|2021-05-25 03:02:10|6416.1|6413.1|6415.2|6412.2|6416.6|6413.6|6415.2|6412.2|0
1621911850000|2021-05-25 03:04:10|6415.5|6412.5|6415.2|6412.2|6416.6|6413.6|6415.2|6412.2|0
1621911860000|2021-05-25 03:04:20|6415.5|6412.5|6416.6|6413.6|6416.6|6413.6|6415.2|6412.2|0
1621911870000|2021-05-25 03:04:30|6416.4|6413.4|6415.2|6412.2|6416.4|6413.4|6415.2|6412.2|0
1621911880000|2021-05-25 03:04:40|6415.9|6412.9|6416.6|6413.6|6416.6|6413.6|6415.2|6412.2|0
1621911940000|2021-05-25 03:05:40|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621911960000|2021-05-25 03:06:00|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|0
1621911970000|2021-05-25 03:06:10|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621911980000|2021-05-25 03:06:20|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621912030000|2021-05-25 03:07:10|6415.9|6412.9|6415.2|6412.2|6415.9|6412.9|6415.2|6412.2|0
1621912200000|2021-05-25 03:10:00|6415.3|6412.3|6415.3|6412.3|6415.3|6412.3|6415.3|6412.3|0
1621912210000|2021-05-25 03:10:10|6416.7|6413.7|6415.3|6412.3|6416.7|6413.7|6415.3|6412.3|0
1621912230000|2021-05-25 03:10:30|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|0
1621912260000|2021-05-25 03:11:00|6415.3|6412.3|6415.2|6412.2|6416.7|6413.7|6415.2|6412.2|0
1621912290000|2021-05-25 03:11:30|6415.3|6412.3|6415.3|6412.3|6415.3|6412.3|6415.2|6412.2|0
1621912310000|2021-05-25 03:11:50|6415.8|6412.8|6416.6|6413.6|6416.7|6413.7|6415.8|6412.8|0
1621912320000|2021-05-25 03:12:00|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621912400000|2021-05-25 03:13:20|6416.4|6413.4|6416|6413|6416.4|6413.4|6416|6413|0
1621912410000|2021-05-25 03:13:30|6415.9|6412.9|6416.7|6413.7|6416.7|6413.7|6415.9|6412.9|0
1621912590000|2021-05-25 03:16:30|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|0
1621912600000|2021-05-25 03:16:40|6416.7|6413.7|6416.8|6413.8|6416.8|6413.8|6416.7|6413.7|0
1621912610000|2021-05-25 03:16:50|6417.4|6414.4|6418.2|6415.2|6418.3|6415.3|6417.4|6414.4|0
1621912620000|2021-05-25 03:17:00|6417.7|6414.7|6416.8|6413.8|6417.7|6414.7|6416.8|6413.8|0
1621912630000|2021-05-25 03:17:10|6417.1|6414.1|6416.8|6413.8|6417.5|6414.5|6416.8|6413.8|0
1621912640000|2021-05-25 03:17:20|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621912920000|2021-05-25 03:22:00|6416.7|6413.7|6416.8|6413.8|6416.8|6413.8|6416.7|6413.7|0
1621912930000|2021-05-25 03:22:10|6416.7|6413.7|6416.8|6413.8|6416.8|6413.8|6416.7|6413.7|0
1621913020000|2021-05-25 03:23:40|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621913130000|2021-05-25 03:25:30|6417.1|6414.1|6417.5|6414.5|6417.5|6414.5|6417.1|6414.1|0
1621913140000|2021-05-25 03:25:40|6417.3|6414.3|6418.3|6415.3|6418.3|6415.3|6416.8|6413.8|0
1621913150000|2021-05-25 03:25:50|6418.2|6415.2|6418.3|6415.3|6418.3|6415.3|6416.8|6413.8|0
1621913160000|2021-05-25 03:26:00|6417.8|6414.8|6417.6|6414.6|6417.8|6414.8|6416.9|6413.9|0
1621913170000|2021-05-25 03:26:10|6417.8|6414.8|6416.9|6413.9|6418.3|6415.3|6416.9|6413.9|0
1621913180000|2021-05-25 03:26:20|6417.1|6414.1|6416.9|6413.9|6418.3|6415.3|6416.9|6413.9|0
1621913190000|2021-05-25 03:26:30|6416.8|6413.8|6416.9|6413.9|6416.9|6413.9|6416.8|6413.8|0
1621913210000|2021-05-25 03:26:50|6416.8|6413.8|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621913220000|2021-05-25 03:27:00|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621913230000|2021-05-25 03:27:10|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621913290000|2021-05-25 03:28:10|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621913320000|2021-05-25 03:28:40|6416.9|6413.9|6416.9|6413.9|6416.9|6413.9|6416.9|6413.9|0
1621913330000|2021-05-25 03:28:50|6416.8|6413.8|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621913390000|2021-05-25 03:29:50|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621913420000|2021-05-25 03:30:20|6416.9|6413.9|6416.9|6413.9|6416.9|6413.9|6416.8|6413.8|0
1621913440000|2021-05-25 03:30:40|6416.8|6413.8|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621913870000|2021-05-25 03:37:50|6416.9|6413.9|6416.8|6413.8|6418.3|6415.3|6416.8|6413.8|0
1621913890000|2021-05-25 03:38:10|6417.4|6414.4|6416.8|6413.8|6418.2|6415.2|6416.8|6413.8|0
1621914040000|2021-05-25 03:40:40|6416.9|6413.9|6416.9|6413.9|6416.9|6413.9|6416.9|6413.9|0
1621914060000|2021-05-25 03:41:00|6416.8|6413.8|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621914070000|2021-05-25 03:41:10|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621914300000|2021-05-25 03:45:00|6416.7|6413.7|6416.8|6413.8|6416.8|6413.8|6416.7|6413.7|0
1621914310000|2021-05-25 03:45:10|6416.7|6413.7|6416.8|6413.8|6416.8|6413.8|6416.7|6413.7|0
1621914320000|2021-05-25 03:45:20|6416.7|6413.7|6416.8|6413.8|6416.8|6413.8|6416.7|6413.7|0
1621914400000|2021-05-25 03:46:40|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621914440000|2021-05-25 03:47:20|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|0
1621914470000|2021-05-25 03:47:50|6416.7|6413.7|6416.8|6413.8|6416.8|6413.8|6416.7|6413.7|0
1621914480000|2021-05-25 03:48:00|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621914490000|2021-05-25 03:48:10|6416.8|6413.8|6416.7|6413.7|6416.8|6413.8|6416.7|6413.7|0
1621914510000|2021-05-25 03:48:30|6416.8|6413.8|6416.7|6413.7|6416.8|6413.8|6416.7|6413.7|0
1621914530000|2021-05-25 03:48:50|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|0
1621914540000|2021-05-25 03:49:00|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621914650000|2021-05-25 03:50:50|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|6416.7|6413.7|0
1621914660000|2021-05-25 03:51:00|6416.7|6413.7|6416.8|6413.8|6416.8|6413.8|6416.7|6413.7|0
1621914670000|2021-05-25 03:51:10|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621914930000|2021-05-25 03:55:30|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|0
1621914950000|2021-05-25 03:55:50|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621914980000|2021-05-25 03:56:20|6416.8|6413.8|6416.7|6413.7|6416.8|6413.8|6416.7|6413.7|0
1621914990000|2021-05-25 03:56:30|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|6416.8|6413.8|0
1621915000000|2021-05-25 03:56:40|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621915020000|2021-05-25 03:57:00|6415.3|6412.3|6415.3|6412.3|6415.3|6412.3|6415.3|6412.3|0
1621915090000|2021-05-25 03:58:10|6415.9|6412.9|6416.7|6413.7|6416.7|6413.7|6415.9|6412.9|0
1621915100000|2021-05-25 03:58:20|6415.3|6412.3|6415.3|6412.3|6415.3|6412.3|6415.3|6412.3|0
1621915200000|2021-05-25 04:00:00|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6413.7|6410.7|0
1621915230000|2021-05-25 04:00:30|6413.8|6410.8|6413.8|6410.8|6415.2|6412.2|6413.8|6410.8|0
1621915370000|2021-05-25 04:02:50|6414.4|6411.4|6415.2|6412.2|6415.2|6412.2|6414.4|6411.4|0
1621915380000|2021-05-25 04:03:00|6414.7|6411.7|6413.8|6410.8|6414.7|6411.7|6413.8|6410.8|0
1621915390000|2021-05-25 04:03:10|6414.3|6411.3|6415.2|6412.2|6415.2|6412.2|6414.3|6411.3|0
1621915420000|2021-05-25 04:03:40|6413.8|6410.8|6413.8|6410.8|6413.8|6410.8|6413.8|6410.8|0
1621915460000|2021-05-25 04:04:20|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|0
1621915630000|2021-05-25 04:07:10|6415.1|6412.1|6415.2|6412.2|6415.2|6412.2|6415.1|6412.1|0
1621915640000|2021-05-25 04:07:20|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|0
1621915660000|2021-05-25 04:07:40|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.1|6412.1|0
1621915670000|2021-05-25 04:07:50|6415.1|6412.1|6415.2|6412.2|6415.2|6412.2|6415.1|6412.1|0
1621915700000|2021-05-25 04:08:20|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|0
1621915710000|2021-05-25 04:08:30|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.1|6412.1|0
1621915720000|2021-05-25 04:08:40|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|0
1621915730000|2021-05-25 04:08:50|6415.2|6412.2|6415.1|6412.1|6415.2|6412.2|6415.1|6412.1|0
1621915760000|2021-05-25 04:09:20|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.1|6412.1|0
1621915780000|2021-05-25 04:09:40|6415.1|6412.1|6415.1|6412.1|6415.2|6412.2|6415.1|6412.1|0
1621915820000|2021-05-25 04:10:20|6413.7|6410.7|6413.7|6410.7|6414.4|6411.4|6413.7|6410.7|0
1621916120000|2021-05-25 04:15:20|6413.8|6410.8|6413.7|6410.7|6413.8|6410.8|6413.7|6410.7|0
1621916130000|2021-05-25 04:15:30|6413.8|6410.8|6413.8|6410.8|6413.8|6410.8|6413.7|6410.7|0
1621916590000|2021-05-25 04:23:10|6413.7|6410.7|6413.7|6410.7|6413.7|6410.7|6413.7|6410.7|0
1621916770000|2021-05-25 04:26:10|6413.6|6410.6|6413.7|6410.7|6413.7|6410.7|6413.6|6410.6|0
1621916780000|2021-05-25 04:26:20|6413.6|6410.6|6412.1|6409.1|6413.7|6410.7|6412.1|6409.1|0
1621916800000|2021-05-25 04:26:40|6412.2|6409.2|6412.2|6409.2|6413.6|6410.6|6412.1|6409.1|0
1621916820000|2021-05-25 04:27:00|6413.6|6410.6|6412.2|6409.2|6413.6|6410.6|6412.2|6409.2|0
1621916830000|2021-05-25 04:27:10|6412.7|6409.7|6412.1|6409.1|6413.6|6410.6|6412.1|6409.1|0
1621916840000|2021-05-25 04:27:20|6412.2|6409.2|6413.6|6410.6|6413.6|6410.6|6412.2|6409.2|0
1621916870000|2021-05-25 04:27:50|6413.3|6410.3|6413.6|6410.6|6413.6|6410.6|6412.8|6409.8|0
1621916880000|2021-05-25 04:28:00|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|6413.5|6410.5|0
1621916890000|2021-05-25 04:28:10|6413.6|6410.6|6413.6|6410.6|6413.6|6410.6|6413.6|6410.6|0
1621917070000|2021-05-25 04:31:10|6415|6412|6415|6412|6415|6412|6415|6412|0
1621917120000|2021-05-25 04:32:00|6414.9|6411.9|6415|6412|6415|6412|6414.9|6411.9|0
1621917230000|2021-05-25 04:33:50|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|6415.1|6412.1|0
1621917240000|2021-05-25 04:34:00|6415|6412|6415|6412|6415|6412|6415|6412|0
1621917380000|2021-05-25 04:36:20|6414.5|6411.5|6413.6|6410.6|6414.5|6411.5|6413.6|6410.6|0
1621917480000|2021-05-25 04:38:00|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|6413.4|6410.4|0
1621917740000|2021-05-25 04:42:20|6414|6411|6414.8|6411.8|6414.8|6411.8|6414|6411|0
1621917800000|2021-05-25 04:43:20|6414.9|6411.9|6416.3|6413.3|6416.3|6413.3|6414.9|6411.9|0
1621917810000|2021-05-25 04:43:30|6415.7|6412.7|6414.8|6411.8|6415.7|6412.7|6414.8|6411.8|0
1621917820000|2021-05-25 04:43:40|6414.9|6411.9|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621917860000|2021-05-25 04:44:20|6415.4|6412.4|6416.3|6413.3|6416.3|6413.3|6415.4|6412.4|0
1621917900000|2021-05-25 04:45:00|6416|6413|6416.3|6413.3|6416.3|6413.3|6415.5|6412.5|0
1621917920000|2021-05-25 04:45:20|6415.7|6412.7|6414.8|6411.8|6415.7|6412.7|6414.8|6411.8|0
1621917960000|2021-05-25 04:46:00|6415.3|6412.3|6416.2|6413.2|6416.2|6413.2|6415.3|6412.3|0
1621918020000|2021-05-25 04:47:00|6415.7|6412.7|6414.8|6411.8|6415.7|6412.7|6414.8|6411.8|0
1621918240000|2021-05-25 04:50:40|6416.2|6413.2|6414.8|6411.8|6416.2|6413.2|6414.8|6411.8|0
1621918300000|2021-05-25 04:51:40|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|0
1621918310000|2021-05-25 04:51:50|6414.8|6411.8|6414.9|6411.9|6414.9|6411.9|6414.8|6411.8|0
1621918320000|2021-05-25 04:52:00|6414.8|6411.8|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621918370000|2021-05-25 04:52:50|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|0
1621918400000|2021-05-25 04:53:20|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|0
1621918410000|2021-05-25 04:53:30|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|6414.9|6411.9|0
1621918420000|2021-05-25 04:53:40|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|0
1621918620000|2021-05-25 04:57:00|6414.7|6411.7|6414.7|6411.7|6414.8|6411.8|6414.7|6411.7|0
1621918640000|2021-05-25 04:57:20|6414.8|6411.8|6414.7|6411.7|6414.8|6411.8|6414.7|6411.7|0
1621918650000|2021-05-25 04:57:30|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|6414.8|6411.8|0
1621918700000|2021-05-25 04:58:20|6415.3|6412.3|6416.2|6413.2|6416.2|6413.2|6415.3|6412.3|0
1621918710000|2021-05-25 04:58:30|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|0
1621918720000|2021-05-25 04:58:40|6415.7|6412.7|6415.8|6412.8|6415.8|6412.8|6415.7|6412.7|0
1621918800000|2021-05-25 05:00:00|6415.2|6412.2|6414.3|6411.3|6415.2|6412.2|6414.3|6411.3|0
1621918810000|2021-05-25 05:00:10|6414.9|6411.9|6414.3|6411.3|6415.8|6412.8|6414.3|6411.3|0
1621918840000|2021-05-25 05:00:40|6414.4|6411.4|6414.3|6411.3|6415.8|6412.8|6414.3|6411.3|0
1621918850000|2021-05-25 05:00:50|6414.4|6411.4|6414.4|6411.4|6414.4|6411.4|6414.4|6411.4|0
1621918860000|2021-05-25 05:01:00|6414.3|6411.3|6414.3|6411.3|6414.3|6411.3|6414.3|6411.3|0
1621918880000|2021-05-25 05:01:20|6414.4|6411.4|6414.4|6411.4|6414.4|6411.4|6414.4|6411.4|0
1621918890000|2021-05-25 05:01:30|6414.7|6411.7|6415.8|6412.8|6415.8|6412.8|6414.7|6411.7|0
1621918900000|2021-05-25 05:01:40|6415.9|6412.9|6415.9|6412.9|6415.9|6412.9|6415.9|6412.9|0
1621918910000|2021-05-25 05:01:50|6415.8|6412.8|6415.9|6412.9|6415.9|6412.9|6415.8|6412.8|0
1621918950000|2021-05-25 05:02:30|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|0
1621918960000|2021-05-25 05:02:40|6415.9|6412.9|6415.8|6412.8|6415.9|6412.9|6415.8|6412.8|0
1621919070000|2021-05-25 05:04:30|6415.9|6412.9|6415.9|6412.9|6415.9|6412.9|6415.9|6412.9|0
1621919150000|2021-05-25 05:05:50|6416|6413|6416|6413|6416|6413|6416|6413|0
1621919160000|2021-05-25 05:06:00|6416.7|6413.7|6417.5|6414.5|6417.5|6414.5|6416|6413|0
1621919170000|2021-05-25 05:06:10|6417.4|6414.4|6417.4|6414.4|6417.5|6414.5|6417.4|6414.4|0
1621919180000|2021-05-25 05:06:20|6417.5|6414.5|6417.5|6414.5|6417.5|6414.5|6417.4|6414.4|0
1621919190000|2021-05-25 05:06:30|6417.4|6414.4|6417.4|6414.4|6417.5|6414.5|6417.4|6414.4|0
1621919200000|2021-05-25 05:06:40|6417.5|6414.5|6417.5|6414.5|6417.5|6414.5|6417.4|6414.4|0
1621919230000|2021-05-25 05:07:10|6417.4|6414.4|6417.4|6414.4|6417.4|6414.4|6417.4|6414.4|0
1621919240000|2021-05-25 05:07:20|6417.5|6414.5|6417.5|6414.5|6417.5|6414.5|6417.5|6414.5|0
1621919270000|2021-05-25 05:07:50|6417.4|6414.4|6416|6413|6417.4|6414.4|6416|6413|0
1621919390000|2021-05-25 05:09:50|6415.9|6412.9|6416|6413|6416|6413|6415.9|6412.9|0
1621919400000|2021-05-25 05:10:00|6415.9|6412.9|6416|6413|6416|6413|6415.9|6412.9|0
1621919410000|2021-05-25 05:10:10|6415.9|6412.9|6415.9|6412.9|6415.9|6412.9|6415.9|6412.9|0
1621919510000|2021-05-25 05:11:50|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|0
1621919520000|2021-05-25 05:12:00|6415.3|6412.3|6414.4|6411.4|6415.3|6412.3|6414.4|6411.4|0
1621919530000|2021-05-25 05:12:10|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|0
1621919560000|2021-05-25 05:12:40|6415.9|6412.9|6415.9|6412.9|6415.9|6412.9|6415.9|6412.9|0
1621919570000|2021-05-25 05:12:50|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|0
1621919580000|2021-05-25 05:13:00|6415.3|6412.3|6414.4|6411.4|6415.3|6412.3|6414.4|6411.4|0
1621919610000|2021-05-25 05:13:30|6414.5|6411.5|6415.9|6412.9|6415.9|6412.9|6414.5|6411.5|0
1621919620000|2021-05-25 05:13:40|6415.8|6412.8|6414.4|6411.4|6415.8|6412.8|6414.4|6411.4|0
1621919670000|2021-05-25 05:14:30|6415|6412|6415.9|6412.9|6415.9|6412.9|6415|6412|0
1621919680000|2021-05-25 05:14:40|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|6415.8|6412.8|0
1621919710000|2021-05-25 05:15:10|6415.3|6412.3|6414.4|6411.4|6415.3|6412.3|6414.3|6411.3|0
1621919720000|2021-05-25 05:15:20|6414.3|6411.3|6414.4|6411.4|6414.4|6411.4|6414.3|6411.3|0
1621919730000|2021-05-25 05:15:30|6414.9|6411.9|6415.8|6412.8|6415.8|6412.8|6414.9|6411.9|0
1621919750000|2021-05-25 05:15:50|6415.3|6412.3|6414.3|6411.3|6415.3|6412.3|6414.3|6411.3|0
1621919760000|2021-05-25 05:16:00|6414.4|6411.4|6414.4|6411.4|6414.4|6411.4|6414.3|6411.3|0
1621919770000|2021-05-25 05:16:10|6414.3|6411.3|6414.3|6411.3|6414.3|6411.3|6414.3|6411.3|0
1621919780000|2021-05-25 05:16:20|6414.4|6411.4|6414.4|6411.4|6414.4|6411.4|6414.4|6411.4|0
1621919790000|2021-05-25 05:16:30|6414.3|6411.3|6414.3|6411.3|6414.3|6411.3|6414.3|6411.3|0
1621919800000|2021-05-25 05:16:40|6414.4|6411.4|6414.3|6411.3|6414.4|6411.4|6414.3|6411.3|0
1621919810000|2021-05-25 05:16:50|6414.4|6411.4|6414.4|6411.4|6414.4|6411.4|6414.4|6411.4|0
1621919940000|2021-05-25 05:19:00|6414.3|6411.3|6412.9|6409.9|6414.3|6411.3|6412.9|6409.9|0
1621919950000|2021-05-25 05:19:10|6413.2|6410.2|6412.9|6409.9|6414.3|6411.3|6412.9|6409.9|0
1621919960000|2021-05-25 05:19:20|6413|6410|6413|6410|6413|6410|6413|6410|0
1621919970000|2021-05-25 05:19:30|6413.5|6410.5|6414.4|6411.4|6414.4|6411.4|6412.9|6409.9|0
1621920070000|2021-05-25 05:21:10|6414.5|6411.5|6414.5|6411.5|6414.5|6411.5|6414.5|6411.5|0
1621920080000|2021-05-25 05:21:20|6414.4|6411.4|6414.5|6411.5|6414.5|6411.5|6414.4|6411.4|0
1621920100000|2021-05-25 05:21:40|6415|6412|6415.9|6412.9|6415.9|6412.9|6415|6412|0
1621920110000|2021-05-25 05:21:50|6416.4|6413.4|6417.3|6414.3|6417.3|6414.3|6416.4|6413.4|0
1621920160000|2021-05-25 05:22:40|6417.8|6414.8|6418.7|6415.7|6418.7|6415.7|6417.8|6414.8|0
1621920200000|2021-05-25 05:23:20|6418.8|6415.8|6418.9|6415.9|6420.2|6417.2|6418.8|6415.8|0
1621920210000|2021-05-25 05:23:30|6418.8|6415.8|6419.5|6416.5|6420.2|6417.2|6418.8|6415.8|0
1621920220000|2021-05-25 05:23:40|6419.3|6416.3|6420|6417|6420.2|6417.2|6418.8|6415.8|0
1621920230000|2021-05-25 05:23:50|6419.5|6416.5|6420.2|6417.2|6420.3|6417.3|6419.5|6416.5|0
1621920270000|2021-05-25 05:24:30|6420.1|6417.1|6420.2|6417.2|6420.2|6417.2|6420.1|6417.1|0
1621920310000|2021-05-25 05:25:10|6420.1|6417.1|6420.2|6417.2|6420.2|6417.2|6420.1|6417.1|0
1621920320000|2021-05-25 05:25:20|6420.1|6417.1|6420.1|6417.1|6420.1|6417.1|6420.1|6417.1|0
1621920330000|2021-05-25 05:25:30|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1621920350000|2021-05-25 05:25:50|6420.1|6417.1|6418.7|6415.7|6420.1|6417.1|6418.7|6415.7|0
1621920460000|2021-05-25 05:27:40|6418.6|6415.6|6418.7|6415.7|6418.7|6415.7|6418.6|6415.6|0
1621920480000|2021-05-25 05:28:00|6418.6|6415.6|6418.6|6415.6|6418.7|6415.7|6418.6|6415.6|0
1621920510000|2021-05-25 05:28:30|6418.7|6415.7|6418.6|6415.6|6418.7|6415.7|6418.6|6415.6|0
1621920530000|2021-05-25 05:28:50|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|0
1621920540000|2021-05-25 05:29:00|6418.6|6415.6|6418.6|6415.6|6418.6|6415.6|6418.6|6415.6|0
1621920550000|2021-05-25 05:29:10|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|0
1621920560000|2021-05-25 05:29:20|6418.6|6415.6|6418.6|6415.6|6418.6|6415.6|6418.6|6415.6|0
1621920570000|2021-05-25 05:29:30|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|0
1621920630000|2021-05-25 05:30:30|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|6418.7|6415.7|0
1621920640000|2021-05-25 05:30:40|6418.7|6415.7|6418.8|6415.8|6418.8|6415.8|6418.7|6415.7|0
1621920820000|2021-05-25 05:33:40|6419.3|6416.3|6420.2|6417.2|6420.2|6417.2|6419.3|6416.3|0
1621920840000|2021-05-25 05:34:00|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1621920850000|2021-05-25 05:34:10|6421.7|6418.7|6421.8|6418.8|6421.8|6418.8|6420.3|6417.3|0
1621920860000|2021-05-25 05:34:20|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|0
1621920870000|2021-05-25 05:34:30|6421.2|6418.2|6420.3|6417.3|6421.2|6418.2|6420.3|6417.3|0
1621920880000|2021-05-25 05:34:40|6420.8|6417.8|6420.3|6417.3|6421.7|6418.7|6420.3|6417.3|0
1621920890000|2021-05-25 05:34:50|6420.6|6417.6|6421.7|6418.7|6421.7|6418.7|6420.6|6417.6|0
1621920900000|2021-05-25 05:35:00|6421.2|6418.2|6420.3|6417.3|6421.2|6418.2|6420.3|6417.3|0
1621920950000|2021-05-25 05:35:50|6420.5|6417.5|6420.3|6417.3|6421|6418|6420.3|6417.3|0
1621920960000|2021-05-25 05:36:00|6420.5|6417.5|6420.3|6417.3|6421.7|6418.7|6420.3|6417.3|0
1621920990000|2021-05-25 05:36:30|6420.2|6417.2|6420.3|6417.3|6420.3|6417.3|6420.2|6417.2|0
1621921000000|2021-05-25 05:36:40|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1621921010000|2021-05-25 05:36:50|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1621921020000|2021-05-25 05:37:00|6420.2|6417.2|6420.2|6417.2|6420.3|6417.3|6420.2|6417.2|0
1621921080000|2021-05-25 05:38:00|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6420.2|6417.2|0
1621921090000|2021-05-25 05:38:10|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6420.2|6417.2|0
1621921100000|2021-05-25 05:38:20|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6420.2|6417.2|0
1621921110000|2021-05-25 05:38:30|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.2|6417.2|0
1621921150000|2021-05-25 05:39:10|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.3|6417.3|0
1621921160000|2021-05-25 05:39:20|6421.8|6418.8|6420.4|6417.4|6421.8|6418.8|6420.4|6417.4|0
1621921170000|2021-05-25 05:39:30|6420.7|6417.7|6420.4|6417.4|6421.8|6418.8|6420.4|6417.4|0
1621921180000|2021-05-25 05:39:40|6421|6418|6421.8|6418.8|6421.8|6418.8|6421|6418|0
1621921190000|2021-05-25 05:39:50|6421.9|6418.9|6421.8|6418.8|6421.9|6418.9|6421.8|6418.8|0
1621921200000|2021-05-25 05:40:00|6421.3|6418.3|6421.8|6418.8|6421.8|6418.8|6420.4|6417.4|0
1621921240000|2021-05-25 05:40:40|6421.7|6418.7|6420.3|6417.3|6421.7|6418.7|6420.3|6417.3|0
1621921250000|2021-05-25 05:40:50|6420.6|6417.6|6420.3|6417.3|6421|6418|6420.3|6417.3|0
1621921270000|2021-05-25 05:41:10|6420.6|6417.6|6420.3|6417.3|6421|6418|6420.3|6417.3|0
1621921300000|2021-05-25 05:41:40|6420.8|6417.8|6421.7|6418.7|6421.7|6418.7|6420.8|6417.8|0
1621921310000|2021-05-25 05:41:50|6421.6|6418.6|6421.6|6418.6|6421.7|6418.7|6421.6|6418.6|0
1621921320000|2021-05-25 05:42:00|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1621921380000|2021-05-25 05:43:00|6420.8|6417.8|6421.7|6418.7|6421.7|6418.7|6420.8|6417.8|0
1621921400000|2021-05-25 05:43:20|6421.6|6418.6|6421.6|6418.6|6421.6|6418.6|6421.6|6418.6|0
1621921410000|2021-05-25 05:43:30|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|0
1621921430000|2021-05-25 05:43:50|6421.9|6418.9|6421.8|6418.8|6421.9|6418.9|6421.8|6418.8|0
1621921550000|2021-05-25 05:45:50|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|0
1621921570000|2021-05-25 05:46:10|6421.8|6418.8|6421.7|6418.7|6421.8|6418.8|6421.7|6418.7|0
1621921590000|2021-05-25 05:46:30|6422|6419|6421.7|6418.7|6422.4|6419.4|6421.7|6418.7|0
1621921600000|2021-05-25 05:46:40|6421.4|6418.4|6421.4|6418.4|6421.4|6418.4|6421.4|6418.4|0
1621921630000|2021-05-25 05:47:10|6421.9|6418.9|6422.8|6419.8|6422.8|6419.8|6421.9|6418.9|0
1621921660000|2021-05-25 05:47:40|6422.7|6419.7|6422.8|6419.8|6422.8|6419.8|6422.7|6419.7|0
1621921670000|2021-05-25 05:47:50|6422.7|6419.7|6422.7|6419.7|6422.8|6419.8|6422.7|6419.7|0
1621921850000|2021-05-25 05:50:50|6422.6|6419.6|6422.7|6419.7|6422.7|6419.7|6422.6|6419.6|0
1621921930000|2021-05-25 05:52:10|6422.8|6419.8|6422.8|6419.8|6422.8|6419.8|6422.8|6419.8|0
1621921950000|2021-05-25 05:52:30|6422.7|6419.7|6422.7|6419.7|6422.7|6419.7|6422.7|6419.7|0
1621921980000|2021-05-25 05:53:00|6422.2|6419.2|6421.3|6418.3|6422.2|6419.2|6421.3|6418.3|0
1621921990000|2021-05-25 05:53:10|6421.8|6418.8|6422.7|6419.7|6422.7|6419.7|6421.3|6418.3|0
1621922000000|2021-05-25 05:53:20|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|0
1621922010000|2021-05-25 05:53:30|6421.8|6418.8|6422.7|6419.7|6422.7|6419.7|6421.8|6418.8|0
1621922030000|2021-05-25 05:53:50|6422.2|6419.2|6421.3|6418.3|6422.2|6419.2|6421.3|6418.3|0
1621922160000|2021-05-25 05:56:00|6421.8|6418.8|6422.7|6419.7|6422.7|6419.7|6421.8|6418.8|0
1621922210000|2021-05-25 05:56:50|6422.8|6419.8|6422.7|6419.7|6422.8|6419.8|6422.7|6419.7|0
1621922220000|2021-05-25 05:57:00|6422.8|6419.8|6422.7|6419.7|6422.8|6419.8|6422.7|6419.7|0
1621922260000|2021-05-25 05:57:40|6420.7|6417.7|6418.7|6415.7|6420.7|6417.7|6418.7|6415.7|0
1621922290000|2021-05-25 05:58:10|6418.1|6415.1|6417.3|6414.3|6418.1|6415.1|6417.3|6414.3|0
1621922300000|2021-05-25 05:58:20|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|0
1621922340000|2021-05-25 05:59:00|6418.1|6415.1|6417.3|6414.3|6418.1|6415.1|6417.3|6414.3|0
1621922380000|2021-05-25 05:59:40|6417.6|6414.6|6417.3|6414.3|6418.7|6415.7|6417.3|6414.3|0
1621922390000|2021-05-25 05:59:50|6417.6|6414.6|6418.7|6415.7|6418.7|6415.7|6417.3|6414.3|0
1621922400000|2021-05-25 06:00:00|6418.8|6415.8|6425.6|6423.6|6425.6|6423.6|6417.7|6414.7|103
1621922410000|2021-05-25 06:00:10|6425.8|6423.8|6424.3|6422.3|6426.6|6424.6|6423.3|6421.3|64
1621922420000|2021-05-25 06:00:20|6423.8|6421.8|6423.3|6421.3|6424.1|6422.1|6423.3|6421.3|24
1621922430000|2021-05-25 06:00:30|6423.1|6421.1|6422.8|6420.8|6423.6|6421.6|6422.8|6420.8|25
1621922440000|2021-05-25 06:00:40|6423.1|6421.1|6421.8|6419.8|6423.3|6421.3|6421.8|6419.8|29
1621922450000|2021-05-25 06:00:50|6422.1|6420.1|6421.3|6419.3|6422.1|6420.1|6421.3|6419.3|6
1621922460000|2021-05-25 06:01:00|6421.1|6419.1|6420.6|6418.6|6421.1|6419.1|6420.6|6418.6|8
1621922470000|2021-05-25 06:01:10|6420.8|6418.8|6420.8|6418.8|6421.1|6419.1|6420.8|6418.8|7
1621922480000|2021-05-25 06:01:20|6420.6|6418.6|6419.8|6417.8|6420.6|6418.6|6419.6|6417.6|11
1621922490000|2021-05-25 06:01:30|6420.1|6418.1|6420.3|6418.3|6420.3|6418.3|6420.1|6418.1|1
1621922500000|2021-05-25 06:01:40|6420.6|6418.6|6420.6|6418.6|6420.6|6418.6|6420.6|6418.6|0
1621922510000|2021-05-25 06:01:50|||||||||1
1621922520000|2021-05-25 06:02:00|6420.8|6418.8|6421.3|6419.3|6421.3|6419.3|6420.8|6418.8|5
1621922530000|2021-05-25 06:02:10|6421.6|6419.6|6424.8|6422.8|6424.8|6422.8|6421.6|6419.6|18
1621922540000|2021-05-25 06:02:20|6424.6|6422.6|6425.1|6423.1|6425.1|6423.1|6424.3|6422.3|9
1621922550000|2021-05-25 06:02:30|6424.8|6422.8|6426.3|6424.3|6426.3|6424.3|6424.8|6422.8|6
1621922560000|2021-05-25 06:02:40|6426.1|6424.1|6425.3|6423.3|6426.1|6424.1|6425.3|6423.3|4
1621922580000|2021-05-25 06:03:00|6425.1|6423.1|6424.8|6422.8|6425.1|6423.1|6424.8|6422.8|6
1621922590000|2021-05-25 06:03:10|||||||||1
1621922610000|2021-05-25 06:03:30|6424.6|6422.6|6424.3|6422.3|6424.6|6422.6|6424.3|6422.3|6
1621922620000|2021-05-25 06:03:40|6424.6|6422.6|6424.3|6422.3|6424.6|6422.6|6424.3|6422.3|6
1621922630000|2021-05-25 06:03:50|6425.1|6423.1|6425.3|6423.3|6425.3|6423.3|6425.1|6423.1|17
1621922640000|2021-05-25 06:04:00|6425.6|6423.6|6425.6|6423.6|6425.6|6423.6|6425.6|6423.6|3
1621922650000|2021-05-25 06:04:10|6425.3|6423.3|6425.6|6423.6|6425.6|6423.6|6425.3|6423.3|5
1621922660000|2021-05-25 06:04:20|6425.1|6423.1|6425.3|6423.3|6425.3|6423.3|6425.1|6423.1|5
1621922670000|2021-05-25 06:04:30|6425.1|6423.1|6424.8|6422.8|6425.1|6423.1|6424.8|6422.8|5
1621922680000|2021-05-25 06:04:40|6424.1|6422.1|6423.8|6421.8|6424.1|6422.1|6423.3|6421.3|35
1621922690000|2021-05-25 06:04:50|6424.3|6422.3|6423.8|6421.8|6425.3|6423.3|6423.8|6421.8|22
1621922700000|2021-05-25 06:05:00|6423.6|6421.6|6423.8|6421.8|6424.1|6422.1|6423.6|6421.6|3
1621922710000|2021-05-25 06:05:10|6424.3|6422.3|6424.6|6422.6|6424.8|6422.8|6424.3|6422.3|6
1621922720000|2021-05-25 06:05:20|6424.3|6422.3|6424.8|6422.8|6425.1|6423.1|6424.3|6422.3|11
1621922730000|2021-05-25 06:05:30|6425.1|6423.1|6424.8|6422.8|6425.3|6423.3|6424.8|6422.8|18
1621922740000|2021-05-25 06:05:40|6424.6|6422.6|6424.8|6422.8|6424.8|6422.8|6424.6|6422.6|0
1621922750000|2021-05-25 06:05:50|6424.6|6422.6|6425.1|6423.1|6425.1|6423.1|6424.3|6422.3|7
1621922760000|2021-05-25 06:06:00|6424.6|6422.6|6424.6|6422.6|6424.8|6422.8|6424.3|6422.3|9
1621922770000|2021-05-25 06:06:10|6424.8|6422.8|6425.1|6423.1|6425.1|6423.1|6424.8|6422.8|8
1621922780000|2021-05-25 06:06:20|6424.8|6422.8|6424.8|6422.8|6424.8|6422.8|6424.8|6422.8|0
1621922790000|2021-05-25 06:06:30|6425.1|6423.1|6425.3|6423.3|6425.3|6423.3|6425.1|6423.1|5
1621922800000|2021-05-25 06:06:40|6425.1|6423.1|6425.3|6423.3|6425.3|6423.3|6425.1|6423.1|2
1621922810000|2021-05-25 06:06:50|6425.6|6423.6|6426.1|6424.1|6426.1|6424.1|6425.6|6423.6|8
1621922820000|2021-05-25 06:07:00|6426.3|6424.3|6426.8|6424.8|6426.8|6424.8|6426.1|6424.1|12
1621922830000|2021-05-25 06:07:10|6427.1|6425.1|6426.8|6424.8|6427.1|6425.1|6426.8|6424.8|3
1621922840000|2021-05-25 06:07:20|6426.6|6424.6|6426.8|6424.8|6426.8|6424.8|6426.6|6424.6|2
1621922850000|2021-05-25 06:07:30|||||||||1
1621922860000|2021-05-25 06:07:40|6426.6|6424.6|6426.3|6424.3|6426.6|6424.6|6426.3|6424.3|6
1621922870000|2021-05-25 06:07:50|6426.1|6424.1|6426.3|6424.3|6426.3|6424.3|6426.1|6424.1|2
1621922880000|2021-05-25 06:08:00|6426.1|6424.1|6425.8|6423.8|6426.1|6424.1|6425.6|6423.6|11
1621922900000|2021-05-25 06:08:20|||||||||1
1621922910000|2021-05-25 06:08:30|6425.6|6423.6|6424.6|6422.6|6425.6|6423.6|6424.6|6422.6|6
1621922940000|2021-05-25 06:09:00|6424.8|6422.8|6425.1|6423.1|6425.1|6423.1|6424.6|6422.6|7
1621922950000|2021-05-25 06:09:10|6425.3|6423.3|6425.6|6423.6|6425.6|6423.6|6425.1|6423.1|6
1621922960000|2021-05-25 06:09:20|6425.3|6423.3|6425.6|6423.6|6425.6|6423.6|6425.3|6423.3|5
1621922970000|2021-05-25 06:09:30|6425.1|6423.1|6425.1|6423.1|6425.1|6423.1|6425.1|6423.1|2
1621922980000|2021-05-25 06:09:40|6425.3|6423.3|6425.6|6423.6|6425.8|6423.8|6425.3|6423.3|8
1621923000000|2021-05-25 06:10:00|6425.8|6423.8|6425.8|6423.8|6425.8|6423.8|6425.8|6423.8|4
1621923010000|2021-05-25 06:10:10|6426.1|6424.1|6426.3|6424.3|6426.3|6424.3|6426.1|6424.1|5
1621923020000|2021-05-25 06:10:20|6426.1|6424.1|6426.3|6424.3|6426.3|6424.3|6426.1|6424.1|5
1621923030000|2021-05-25 06:10:30|6426.1|6424.1|6425.6|6423.6|6426.1|6424.1|6425.6|6423.6|2
1621923040000|2021-05-25 06:10:40|6425.3|6423.3|6425.1|6423.1|6425.3|6423.3|6425.1|6423.1|3
1621923060000|2021-05-25 06:11:00|6425.3|6423.3|6425.8|6423.8|6425.8|6423.8|6425.3|6423.3|7
1621923070000|2021-05-25 06:11:10|6425.6|6423.6|6425.6|6423.6|6425.6|6423.6|6425.6|6423.6|0
1621923080000|2021-05-25 06:11:20|6425.8|6423.8|6426.1|6424.1|6426.1|6424.1|6425.8|6423.8|3
1621923090000|2021-05-25 06:11:30|6425.8|6423.8|6425.8|6423.8|6425.8|6423.8|6425.6|6423.6|4
1621923100000|2021-05-25 06:11:40|6426.1|6424.1|6426.1|6424.1|6426.1|6424.1|6425.8|6423.8|0
1621923110000|2021-05-25 06:11:50|6426.3|6424.3|6426.3|6424.3|6426.3|6424.3|6426.3|6424.3|1
1621923120000|2021-05-25 06:12:00|6426.1|6424.1|6426.1|6424.1|6426.1|6424.1|6426.1|6424.1|1
1621923130000|2021-05-25 06:12:10|6426.3|6424.3|6427.3|6425.3|6427.6|6425.6|6426.1|6424.1|21
1621923140000|2021-05-25 06:12:20|6427.1|6425.1|6427.3|6425.3|6427.3|6425.3|6427.1|6425.1|0
1621923150000|2021-05-25 06:12:30|6427.1|6425.1|6428.1|6426.1|6428.1|6426.1|6427.1|6425.1|2
1621923160000|2021-05-25 06:12:40|6427.8|6425.8|6427.8|6425.8|6428.6|6426.6|6427.8|6425.8|13
1621923170000|2021-05-25 06:12:50|6428.1|6426.1|6427.8|6425.8|6428.6|6426.6|6427.6|6425.6|18
1621923180000|2021-05-25 06:13:00|6428.1|6426.1|6427.8|6425.8|6428.1|6426.1|6427.8|6425.8|2
1621923190000|2021-05-25 06:13:10|6428.1|6426.1|6428.3|6426.3|6428.6|6426.6|6428.1|6426.1|10
1621923200000|2021-05-25 06:13:20|6428.1|6426.1|6427.8|6425.8|6428.1|6426.1|6427.8|6425.8|2
1621923210000|2021-05-25 06:13:30|6428.1|6426.1|6427.8|6425.8|6428.1|6426.1|6427.8|6425.8|1
1621923220000|2021-05-25 06:13:40|6427.6|6425.6|6427.3|6425.3|6427.6|6425.6|6427.1|6425.1|12
1621923230000|2021-05-25 06:13:50|6427.1|6425.1|6427.3|6425.3|6427.3|6425.3|6427.1|6425.1|0
1621923240000|2021-05-25 06:14:00|6427.1|6425.1|6427.3|6425.3|6427.8|6425.8|6427.1|6425.1|5
1621923270000|2021-05-25 06:14:30|6427.1|6425.1|6426.8|6424.8|6427.3|6425.3|6426.8|6424.8|5
1621923280000|2021-05-25 06:14:40|6427.1|6425.1|6428.3|6426.3|6428.3|6426.3|6427.1|6425.1|23
1621923290000|2021-05-25 06:14:50|6428.1|6426.1|6428.6|6426.6|6428.6|6426.6|6428.1|6426.1|12
1621923300000|2021-05-25 06:15:00|6428.8|6426.8|6428.6|6426.6|6428.8|6426.8|6428.6|6426.6|3
1621923310000|2021-05-25 06:15:10|6428.3|6426.3|6428.3|6426.3|6428.6|6426.6|6428.1|6426.1|6
1621923320000|2021-05-25 06:15:20|6428.1|6426.1|6428.1|6426.1|6428.1|6426.1|6427.3|6425.3|13
1621923330000|2021-05-25 06:15:30|6428.3|6426.3|6428.1|6426.1|6428.6|6426.6|6427.8|6425.8|10
1621923340000|2021-05-25 06:15:40|6428.3|6426.3|6428.3|6426.3|6428.3|6426.3|6428.3|6426.3|1
1621923350000|2021-05-25 06:15:50|6428.6|6426.6|6428.3|6426.3|6428.6|6426.6|6428.3|6426.3|0
1621923360000|2021-05-25 06:16:00|6428.6|6426.6|6428.6|6426.6|6428.6|6426.6|6428.6|6426.6|1
1621923370000|2021-05-25 06:16:10|6428.3|6426.3|6428.8|6426.8|6428.8|6426.8|6428.3|6426.3|4
1621923380000|2021-05-25 06:16:20|6429.1|6427.1|6428.8|6426.8|6429.1|6427.1|6428.8|6426.8|2
1621923390000|2021-05-25 06:16:30|6428.6|6426.6|6428.8|6426.8|6428.8|6426.8|6428.6|6426.6|0
1621923400000|2021-05-25 06:16:40|6429.1|6427.1|6428.8|6426.8|6429.1|6427.1|6428.8|6426.8|2
1621923410000|2021-05-25 06:16:50|6429.1|6427.1|6429.1|6427.1|6429.3|6427.3|6429.1|6427.1|22
1621923420000|2021-05-25 06:17:00|6429.3|6427.3|6429.6|6427.6|6430.1|6428.1|6429.3|6427.3|19
1621923430000|2021-05-25 06:17:10|6429.8|6427.8|6429.8|6427.8|6430.1|6428.1|6429.8|6427.8|0
1621923440000|2021-05-25 06:17:20|6429.6|6427.6|6429.3|6427.3|6429.6|6427.6|6429.3|6427.3|2
1621923450000|2021-05-25 06:17:30|6429.6|6427.6|6429.3|6427.3|6429.8|6427.8|6429.3|6427.3|0
1621923460000|2021-05-25 06:17:40|6429.6|6427.6|6429.8|6427.8|6430.1|6428.1|6429.3|6427.3|3
1621923470000|2021-05-25 06:17:50|6430.1|6428.1|6429.6|6427.6|6430.1|6428.1|6429.6|6427.6|0
1621923490000|2021-05-25 06:18:10|6429.8|6427.8|6429.3|6427.3|6429.8|6427.8|6429.3|6427.3|6
1621923500000|2021-05-25 06:18:20|6429.6|6427.6|6429.3|6427.3|6429.6|6427.6|6429.3|6427.3|1
1621923510000|2021-05-25 06:18:30|6429.1|6427.1|6429.3|6427.3|6429.6|6427.6|6429.1|6427.1|2
1621923520000|2021-05-25 06:18:40|6429.6|6427.6|6429.6|6427.6|6429.6|6427.6|6429.3|6427.3|4
1621923530000|2021-05-25 06:18:50|6430.1|6428.1|6429.3|6427.3|6430.1|6428.1|6429.3|6427.3|2
1621923540000|2021-05-25 06:19:00|6429.6|6427.6|6429.3|6427.3|6429.8|6427.8|6429.3|6427.3|1
1621923550000|2021-05-25 06:19:10|6429.6|6427.6|6429.3|6427.3|6430.1|6428.1|6429.1|6427.1|7
1621923560000|2021-05-25 06:19:20|||||||||1
1621923570000|2021-05-25 06:19:30|6429.1|6427.1|6429.1|6427.1|6429.3|6427.3|6429.1|6427.1|0
1621923580000|2021-05-25 06:19:40|6429.6|6427.6|6429.3|6427.3|6429.6|6427.6|6429.1|6427.1|7
1621923590000|2021-05-25 06:19:50|6429.6|6427.6|6429.3|6427.3|6430.1|6428.1|6429.3|6427.3|11
1621923600000|2021-05-25 06:20:00|6429.1|6427.1|6429.3|6427.3|6429.3|6427.3|6429.1|6427.1|1
1621923610000|2021-05-25 06:20:10|6428.8|6426.8|6428.8|6426.8|6428.8|6426.8|6428.8|6426.8|12
1621923630000|2021-05-25 06:20:30|6428.6|6426.6|6428.1|6426.1|6428.8|6426.8|6428.1|6426.1|7
1621923650000|2021-05-25 06:20:50|6427.8|6425.8|6427.8|6425.8|6427.8|6425.8|6427.6|6425.6|8
1621923660000|2021-05-25 06:21:00|6428.3|6426.3|6427.8|6425.8|6428.3|6426.3|6427.8|6425.8|1
1621923670000|2021-05-25 06:21:10|6427.6|6425.6|6427.8|6425.8|6427.8|6425.8|6427.6|6425.6|0
1621923690000|2021-05-25 06:21:30|6428.1|6426.1|6427.8|6425.8|6428.1|6426.1|6427.8|6425.8|1
1621923700000|2021-05-25 06:21:40|6427.6|6425.6|6427.6|6425.6|6427.6|6425.6|6427.6|6425.6|4
1621923710000|2021-05-25 06:21:50|||||||||1
1621923720000|2021-05-25 06:22:00|6427.8|6425.8|6427.6|6425.6|6427.8|6425.8|6427.6|6425.6|2
1621923760000|2021-05-25 06:22:40|6427.1|6425.1|6426.8|6424.8|6427.1|6425.1|6426.1|6424.1|25
1621923770000|2021-05-25 06:22:50|6427.1|6425.1|6426.8|6424.8|6427.3|6425.3|6426.8|6424.8|1
1621923780000|2021-05-25 06:23:00|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|1
1621923800000|2021-05-25 06:23:20|6426.8|6424.8|6426.8|6424.8|6426.8|6424.8|6426.6|6424.6|2
1621923810000|2021-05-25 06:23:30|6426.6|6424.6|6426.3|6424.3|6426.6|6424.6|6425.6|6423.6|14
1621923820000|2021-05-25 06:23:40|6426.1|6424.1|6425.8|6423.8|6426.1|6424.1|6425.8|6423.8|3
1621923830000|2021-05-25 06:23:50|6426.1|6424.1|6426.1|6424.1|6426.3|6424.3|6426.1|6424.1|0
1621923840000|2021-05-25 06:24:00|6425.8|6423.8|6425.8|6423.8|6425.8|6423.8|6425.6|6423.6|4
1621923850000|2021-05-25 06:24:10|6426.6|6424.6|6427.1|6425.1|6427.1|6425.1|6426.1|6424.1|22
1621923860000|2021-05-25 06:24:20|6427.3|6425.3|6427.3|6425.3|6427.3|6425.3|6427.3|6425.3|2
1621923870000|2021-05-25 06:24:30|6428.1|6426.1|6427.8|6425.8|6428.1|6426.1|6427.3|6425.3|21
1621923880000|2021-05-25 06:24:40|6427.3|6425.3|6427.3|6425.3|6427.8|6425.8|6427.3|6425.3|1
1621923890000|2021-05-25 06:24:50|6427.6|6425.6|6427.3|6425.3|6427.8|6425.8|6427.1|6425.1|1
1621923900000|2021-05-25 06:25:00|6427.1|6425.1|6427.1|6425.1|6427.3|6425.3|6427.1|6425.1|1
1621923920000|2021-05-25 06:25:20|6426.8|6424.8|6426.1|6424.1|6426.8|6424.8|6426.1|6424.1|10
1621923940000|2021-05-25 06:25:40|6426.3|6424.3|6426.3|6424.3|6426.3|6424.3|6426.3|6424.3|6
1621923950000|2021-05-25 06:25:50|6426.6|6424.6|6426.1|6424.1|6426.6|6424.6|6426.1|6424.1|0
1621923960000|2021-05-25 06:26:00|6426.3|6424.3|6426.1|6424.1|6426.3|6424.3|6426.1|6424.1|3
1621923970000|2021-05-25 06:26:10|6426.3|6424.3|6426.3|6424.3|6426.3|6424.3|6426.3|6424.3|0
1621923980000|2021-05-25 06:26:20|6426.1|6424.1|6426.3|6424.3|6426.3|6424.3|6426.1|6424.1|0
1621923990000|2021-05-25 06:26:30|6426.6|6424.6|6426.3|6424.3|6426.6|6424.6|6426.1|6424.1|1
1621924000000|2021-05-25 06:26:40|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|4
1621924010000|2021-05-25 06:26:50|6426.3|6424.3|6426.8|6424.8|6426.8|6424.8|6426.3|6424.3|7
1621924030000|2021-05-25 06:27:10|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|0
1621924040000|2021-05-25 06:27:20|6426.3|6424.3|6426.8|6424.8|6426.8|6424.8|6426.3|6424.3|1
1621924050000|2021-05-25 06:27:30|6426.6|6424.6|6425.8|6423.8|6426.6|6424.6|6425.8|6423.8|3
1621924070000|2021-05-25 06:27:50|6425.6|6423.6|6425.8|6423.8|6425.8|6423.8|6425.6|6423.6|0
1621924080000|2021-05-25 06:28:00|6425.6|6423.6|6425.6|6423.6|6425.6|6423.6|6425.6|6423.6|1
1621924090000|2021-05-25 06:28:10|6425.8|6423.8|6425.8|6423.8|6425.8|6423.8|6425.6|6423.6|0
1621924100000|2021-05-25 06:28:20|6425.6|6423.6|6425.6|6423.6|6425.6|6423.6|6425.6|6423.6|0
1621924110000|2021-05-25 06:28:30|6425.8|6423.8|6426.3|6424.3|6426.3|6424.3|6425.8|6423.8|2
1621924120000|2021-05-25 06:28:40|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|0
1621924130000|2021-05-25 06:28:50|6426.8|6424.8|6426.8|6424.8|6426.8|6424.8|6426.8|6424.8|3
1621924140000|2021-05-25 06:29:00|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|1
1621924150000|2021-05-25 06:29:10|6426.8|6424.8|6427.1|6425.1|6427.3|6425.3|6426.8|6424.8|2
1621924160000|2021-05-25 06:29:20|6426.8|6424.8|6427.3|6425.3|6427.3|6425.3|6426.8|6424.8|6
1621924180000|2021-05-25 06:29:40|6427.1|6425.1|6426.8|6424.8|6427.1|6425.1|6426.6|6424.6|4
1621924200000|2021-05-25 06:30:00|6426.6|6424.6|6426.6|6424.6|6427.1|6425.1|6426.6|6424.6|4
1621924210000|2021-05-25 06:30:10|6426.8|6424.8|6426.8|6424.8|6427.1|6425.1|6426.6|6424.6|10
1621924220000|2021-05-25 06:30:20|6426.6|6424.6|6427.1|6425.1|6427.3|6425.3|6426.6|6424.6|1
1621924230000|2021-05-25 06:30:30|6426.8|6424.8|6426.8|6424.8|6426.8|6424.8|6426.8|6424.8|1
1621924240000|2021-05-25 06:30:40|6426.6|6424.6|6426.6|6424.6|6426.8|6424.8|6426.6|6424.6|1
1621924260000|2021-05-25 06:31:00|6426.8|6424.8|6426.8|6424.8|6426.8|6424.8|6426.6|6424.6|3
1621924270000|2021-05-25 06:31:10|6426.6|6424.6|6426.6|6424.6|6426.8|6424.8|6426.6|6424.6|8
1621924280000|2021-05-25 06:31:20|6426.8|6424.8|6426.6|6424.6|6427.1|6425.1|6426.6|6424.6|5
1621924290000|2021-05-25 06:31:30|||||||||2
1621924300000|2021-05-25 06:31:40|6426.3|6424.3|6426.1|6424.1|6426.3|6424.3|6426.1|6424.1|1
1621924310000|2021-05-25 06:31:50|||||||||2
1621924320000|2021-05-25 06:32:00|6426.3|6424.3|6426.3|6424.3|6426.3|6424.3|6426.3|6424.3|2
1621924330000|2021-05-25 06:32:10|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|6426.6|6424.6|0
1621924350000|2021-05-25 06:32:30|6427.1|6425.1|6426.8|6424.8|6427.1|6425.1|6426.8|6424.8|2
1621924380000|2021-05-25 06:33:00|6426.6|6424.6|6426.8|6424.8|6426.8|6424.8|6426.3|6424.3|2
1621924390000|2021-05-25 06:33:10|6426.6|6424.6|6426.3|6424.3|6426.6|6424.6|6426.1|6424.1|0
1621924400000|2021-05-25 06:33:20|6426.6|6424.6|6426.8|6424.8|6426.8|6424.8|6426.6|6424.6|0
1621924410000|2021-05-25 06:33:30|6426.6|6424.6|6425.8|6423.8|6426.6|6424.6|6425.8|6423.8|6
1621924420000|2021-05-25 06:33:40|6426.1|6424.1|6425.3|6423.3|6426.1|6424.1|6425.3|6423.3|18
1621924430000|2021-05-25 06:33:50|6425.6|6423.6|6424.1|6422.1|6425.8|6423.8|6424.1|6422.1|18
1621924440000|2021-05-25 06:34:00|6424.3|6422.3|6423.8|6421.8|6424.8|6422.8|6423.8|6421.8|16
1621924450000|2021-05-25 06:34:10|6423.6|6421.6|6423.6|6421.6|6424.1|6422.1|6423.6|6421.6|6
1621924460000|2021-05-25 06:34:20|6423.8|6421.8|6423.8|6421.8|6423.8|6421.8|6423.8|6421.8|6
1621924470000|2021-05-25 06:34:30|6424.1|6422.1|6423.8|6421.8|6424.1|6422.1|6423.6|6421.6|13
1621924480000|2021-05-25 06:34:40|||||||||1
1621924490000|2021-05-25 06:34:50|6423.6|6421.6|6423.6|6421.6|6423.8|6421.8|6423.6|6421.6|0
1621924500000|2021-05-25 06:35:00|6423.8|6421.8|6423.8|6421.8|6423.8|6421.8|6423.6|6421.6|2
1621924510000|2021-05-25 06:35:10|6423.6|6421.6|6423.1|6421.1|6423.6|6421.6|6423.1|6421.1|3
1621924520000|2021-05-25 06:35:20|6422.6|6420.6|6422.6|6420.6|6422.6|6420.6|6422.6|6420.6|17
1621924530000|2021-05-25 06:35:30|6421.6|6419.6|6421.8|6419.8|6421.8|6419.8|6421.6|6419.6|18
1621924540000|2021-05-25 06:35:40|6422.1|6420.1|6422.3|6420.3|6422.3|6420.3|6422.1|6420.1|2
1621924560000|2021-05-25 06:36:00|6422.6|6420.6|6422.6|6420.6|6422.6|6420.6|6422.6|6420.6|1
1621924570000|2021-05-25 06:36:10|||||||||1
1621924580000|2021-05-25 06:36:20|6422.8|6420.8|6423.1|6421.1|6423.1|6421.1|6422.8|6420.8|4
1621924590000|2021-05-25 06:36:30|6422.8|6420.8|6422.6|6420.6|6422.8|6420.8|6422.6|6420.6|0
1621924610000|2021-05-25 06:36:50|6422.3|6420.3|6422.6|6420.6|6422.6|6420.6|6422.1|6420.1|4
1621924620000|2021-05-25 06:37:00|||||||||2
1621924630000|2021-05-25 06:37:10|6422.3|6420.3|6422.1|6420.1|6422.3|6420.3|6422.1|6420.1|2
1621924640000|2021-05-25 06:37:20|6421.8|6419.8|6422.1|6420.1|6422.1|6420.1|6421.8|6419.8|1
1621924650000|2021-05-25 06:37:30|6422.3|6420.3|6422.3|6420.3|6423.1|6421.1|6422.1|6420.1|16
1621924660000|2021-05-25 06:37:40|6422.6|6420.6|6422.8|6420.8|6423.1|6421.1|6422.3|6420.3|0
1621924670000|2021-05-25 06:37:50|6423.3|6421.3|6423.3|6421.3|6423.3|6421.3|6423.3|6421.3|3
1621924680000|2021-05-25 06:38:00|6423.6|6421.6|6423.3|6421.3|6423.6|6421.6|6422.8|6420.8|10
1621924690000|2021-05-25 06:38:10|6423.1|6421.1|6423.8|6421.8|6423.8|6421.8|6422.8|6420.8|9
1621924700000|2021-05-25 06:38:20|6424.1|6422.1|6423.8|6421.8|6424.1|6422.1|6423.8|6421.8|0
1621924710000|2021-05-25 06:38:30|6424.1|6422.1|6424.6|6422.6|6424.6|6422.6|6423.8|6421.8|4
1621924720000|2021-05-25 06:38:40|6425.1|6423.1|6425.1|6423.1|6425.1|6423.1|6425.1|6423.1|7
1621924730000|2021-05-25 06:38:50|6424.8|6422.8|6425.6|6423.6|6425.6|6423.6|6424.8|6422.8|8
1621924740000|2021-05-25 06:39:00|6426.1|6424.1|6426.1|6424.1|6426.1|6424.1|6425.6|6423.6|8
1621924750000|2021-05-25 06:39:10|6426.3|6424.3|6426.6|6424.6|6426.6|6424.6|6426.1|6424.1|6
1621924760000|2021-05-25 06:39:20|6426.8|6424.8|6426.3|6424.3|6426.8|6424.8|6426.3|6424.3|1
1621924770000|2021-05-25 06:39:30|6426.6|6424.6|6427.3|6425.3|6427.3|6425.3|6426.6|6424.6|5
1621924780000|2021-05-25 06:39:40|6427.1|6425.1|6426.8|6424.8|6427.1|6425.1|6426.3|6424.3|2
1621924790000|2021-05-25 06:39:50|6427.1|6425.1|6427.3|6425.3|6427.6|6425.6|6427.1|6425.1|0
1621924800000|2021-05-25 06:40:00|6427.6|6425.6|6427.8|6425.8|6427.8|6425.8|6427.3|6425.3|3
1621924810000|2021-05-25 06:40:10|6428.1|6426.1|6427.3|6425.3|6428.1|6426.1|6427.3|6425.3|0
1621924820000|2021-05-25 06:40:20|6427.6|6425.6|6428.1|6426.1|6428.1|6426.1|6427.6|6425.6|10
1621924830000|2021-05-25 06:40:30|6428.3|6426.3|6428.3|6426.3|6428.6|6426.6|6428.3|6426.3|2
1621924840000|2021-05-25 06:40:40|6428.1|6426.1|6427.8|6425.8|6428.3|6426.3|6427.6|6425.6|4
1621924850000|2021-05-25 06:40:50|6427.6|6425.6|6427.3|6425.3|6427.6|6425.6|6427.3|6425.3|6
1621924860000|2021-05-25 06:41:00|6427.1|6425.1|6427.3|6425.3|6427.3|6425.3|6427.1|6425.1|4
1621924870000|2021-05-25 06:41:10|6427.6|6425.6|6427.8|6425.8|6427.8|6425.8|6427.3|6425.3|5
1621924880000|2021-05-25 06:41:20|6427.6|6425.6|6427.8|6425.8|6427.8|6425.8|6427.3|6425.3|4
1621924890000|2021-05-25 06:41:30|6427.3|6425.3|6427.3|6425.3|6427.8|6425.8|6427.3|6425.3|4
1621924900000|2021-05-25 06:41:40|6427.6|6425.6|6426.8|6424.8|6427.8|6425.8|6426.8|6424.8|5
1621924910000|2021-05-25 06:41:50|6427.1|6425.1|6427.3|6425.3|6427.3|6425.3|6426.8|6424.8|2
1621924920000|2021-05-25 06:42:00|6426.8|6424.8|6426.8|6424.8|6426.8|6424.8|6426.8|6424.8|6
1621924930000|2021-05-25 06:42:10|||||||||4
1621924940000|2021-05-25 06:42:20|6426.6|6424.6|6425.3|6423.3|6426.6|6424.6|6425.3|6423.3|10
1621924950000|2021-05-25 06:42:30|6425.6|6423.6|6424.8|6422.8|6425.8|6423.8|6424.8|6422.8|4
1621924960000|2021-05-25 06:42:40|6424.6|6422.6|6424.3|6422.3|6424.6|6422.6|6424.3|6422.3|5
1621924970000|2021-05-25 06:42:50|6424.1|6422.1|6424.1|6422.1|6424.1|6422.1|6424.1|6422.1|0
1621924980000|2021-05-25 06:43:00|6423.8|6421.8|6424.3|6422.3|6424.3|6422.3|6423.6|6421.6|5
1621924990000|2021-05-25 06:43:10|6424.6|6422.6|6424.1|6422.1|6424.6|6422.6|6424.1|6422.1|3
1621925000000|2021-05-25 06:43:20|6424.3|6422.3|6423.8|6421.8|6424.3|6422.3|6423.8|6421.8|5
1621925010000|2021-05-25 06:43:30|6423.6|6421.6|6422.8|6420.8|6423.6|6421.6|6422.8|6420.8|11
1621925020000|2021-05-25 06:43:40|6423.1|6421.1|6422.8|6420.8|6423.1|6421.1|6422.8|6420.8|2
1621925030000|2021-05-25 06:43:50|6422.6|6420.6|6422.6|6420.6|6422.6|6420.6|6422.6|6420.6|2
1621925040000|2021-05-25 06:44:00|6422.3|6420.3|6422.3|6420.3|6422.8|6420.8|6422.1|6420.1|15
1621925050000|2021-05-25 06:44:10|6422.1|6420.1|6422.1|6420.1|6422.1|6420.1|6422.1|6420.1|3
1621925060000|2021-05-25 06:44:20|6421.8|6419.8|6421.3|6419.3|6421.8|6419.8|6421.3|6419.3|18
1621925070000|2021-05-25 06:44:30|6421.1|6419.1|6421.3|6419.3|6421.8|6419.8|6421.1|6419.1|6
1621925080000|2021-05-25 06:44:40|6421.6|6419.6|6421.1|6419.1|6421.8|6419.8|6421.1|6419.1|4
1621925100000|2021-05-25 06:45:00|6420.8|6418.8|6420.8|6418.8|6420.8|6418.8|6420.6|6418.6|6
1621925110000|2021-05-25 06:45:10|6420.6|6418.6|6420.8|6418.8|6420.8|6418.8|6420.6|6418.6|5
1621925120000|2021-05-25 06:45:20|6421.1|6419.1|6421.1|6419.1|6421.6|6419.6|6420.6|6418.6|37
1621925130000|2021-05-25 06:45:30|6420.8|6418.8|6420.6|6418.6|6420.8|6418.8|6420.6|6418.6|1
1621925140000|2021-05-25 06:45:40|6420.8|6418.8|6421.1|6419.1|6421.6|6419.6|6420.6|6418.6|11
1621925150000|2021-05-25 06:45:50|6421.3|6419.3|6421.1|6419.1|6421.6|6419.6|6421.1|6419.1|2
1621925160000|2021-05-25 06:46:00|6421.3|6419.3|6421.8|6419.8|6421.8|6419.8|6421.3|6419.3|4
1621925170000|2021-05-25 06:46:10|6422.1|6420.1|6422.1|6420.1|6422.1|6420.1|6421.6|6419.6|3
1621925180000|2021-05-25 06:46:20|6421.8|6419.8|6421.6|6419.6|6422.1|6420.1|6421.6|6419.6|0
1621925190000|2021-05-25 06:46:30|6421.8|6419.8|6421.6|6419.6|6421.8|6419.8|6421.6|6419.6|0
1621925200000|2021-05-25 06:46:40|6421.8|6419.8|6421.8|6419.8|6422.1|6420.1|6421.8|6419.8|2
1621925210000|2021-05-25 06:46:50|6421.6|6419.6|6421.1|6419.1|6421.6|6419.6|6421.1|6419.1|5
1621925220000|2021-05-25 06:47:00|6421.3|6419.3|6421.1|6419.1|6421.3|6419.3|6421.1|6419.1|2
1621925230000|2021-05-25 06:47:10|6421.3|6419.3|6421.8|6419.8|6421.8|6419.8|6421.3|6419.3|2
1621925240000|2021-05-25 06:47:20|6422.1|6420.1|6424.3|6422.3|6424.6|6422.6|6422.1|6420.1|18
1621925250000|2021-05-25 06:47:30|6424.6|6422.6|6424.6|6422.6|6424.8|6422.8|6423.8|6421.8|5
1621925260000|2021-05-25 06:47:40|6424.3|6422.3|6424.3|6422.3|6424.6|6422.6|6424.3|6422.3|1
1621925270000|2021-05-25 06:47:50|6424.1|6422.1|6423.3|6421.3|6424.1|6422.1|6422.6|6420.6|6
1621925280000|2021-05-25 06:48:00|6423.1|6421.1|6423.3|6421.3|6423.8|6421.8|6422.8|6420.8|6
1621925290000|2021-05-25 06:48:10|6423.1|6421.1|6422.8|6420.8|6423.1|6421.1|6422.8|6420.8|0
1621925300000|2021-05-25 06:48:20|6423.1|6421.1|6423.3|6421.3|6423.3|6421.3|6422.8|6420.8|0
1621925310000|2021-05-25 06:48:30|6423.1|6421.1|6422.8|6420.8|6423.3|6421.3|6422.8|6420.8|0
1621925320000|2021-05-25 06:48:40|6423.1|6421.1|6423.3|6421.3|6423.3|6421.3|6423.1|6421.1|0
1621925330000|2021-05-25 06:48:50|6423.6|6421.6|6423.3|6421.3|6423.8|6421.8|6423.3|6421.3|0
1621925340000|2021-05-25 06:49:00|6423.8|6421.8|6423.8|6421.8|6423.8|6421.8|6423.3|6421.3|2
1621925360000|2021-05-25 06:49:20|6424.1|6422.1|6423.8|6421.8|6424.1|6422.1|6423.6|6421.6|0
1621925370000|2021-05-25 06:49:30|6423.6|6421.6|6423.3|6421.3|6423.8|6421.8|6423.1|6421.1|4
1621925380000|2021-05-25 06:49:40|6423.6|6421.6|6423.3|6421.3|6423.6|6421.6|6423.3|6421.3|0
1621925390000|2021-05-25 06:49:50|6423.6|6421.6|6424.8|6422.8|6424.8|6422.8|6423.3|6421.3|3
1621925400000|2021-05-25 06:50:00|6424.6|6422.6|6423.8|6421.8|6424.6|6422.6|6423.8|6421.8|1
1621925410000|2021-05-25 06:50:10|6424.1|6422.1|6423.8|6421.8|6424.3|6422.3|6423.8|6421.8|0
1621925420000|2021-05-25 06:50:20|6423.6|6421.6|6423.3|6421.3|6423.6|6421.6|6423.3|6421.3|0
1621925430000|2021-05-25 06:50:30|6423.6|6421.6|6423.6|6421.6|6423.6|6421.6|6423.3|6421.3|0
1621925440000|2021-05-25 06:50:40|6423.8|6421.8|6423.8|6421.8|6423.8|6421.8|6423.8|6421.8|1
1621925450000|2021-05-25 06:50:50|6423.6|6421.6|6423.6|6421.6|6423.8|6421.8|6423.6|6421.6|2
1621925460000|2021-05-25 06:51:00|6423.8|6421.8|6424.3|6422.3|6424.3|6422.3|6423.8|6421.8|2
1621925490000|2021-05-25 06:51:30|6424.6|6422.6|6425.3|6423.3|6425.3|6423.3|6424.6|6422.6|5
1621925500000|2021-05-25 06:51:40|6425.1|6423.1|6424.8|6422.8|6425.1|6423.1|6424.8|6422.8|0
1621925510000|2021-05-25 06:51:50|6424.6|6422.6|6424.6|6422.6|6424.6|6422.6|6424.6|6422.6|4
1621925520000|2021-05-25 06:52:00|6424.3|6422.3|6424.3|6422.3|6424.3|6422.3|6424.3|6422.3|1
1621925530000|2021-05-25 06:52:10|6424.1|6422.1|6423.8|6421.8|6424.1|6422.1|6423.6|6421.6|4
1621925540000|2021-05-25 06:52:20|6423.6|6421.6|6424.1|6422.1|6424.1|6422.1|6423.6|6421.6|2
1621925550000|2021-05-25 06:52:30|6423.6|6421.6|6423.6|6421.6|6423.8|6421.8|6423.6|6421.6|2
1621925560000|2021-05-25 06:52:40|6423.3|6421.3|6423.1|6421.1|6423.3|6421.3|6423.1|6421.1|2
1621925580000|2021-05-25 06:53:00|6423.3|6421.3|6423.3|6421.3|6423.3|6421.3|6423.3|6421.3|5
1621925590000|2021-05-25 06:53:10|6423.1|6421.1|6422.8|6420.8|6423.1|6421.1|6422.6|6420.6|1
1621925600000|2021-05-25 06:53:20|6422.6|6420.6|6422.6|6420.6|6422.6|6420.6|6422.6|6420.6|1
1621925610000|2021-05-25 06:53:30|6422.3|6420.3|6422.3|6420.3|6422.3|6420.3|6422.1|6420.1|6
1621925620000|2021-05-25 06:53:40|6422.6|6420.6|6421.8|6419.8|6423.1|6421.1|6421.8|6419.8|11
1621925640000|2021-05-25 06:54:00|6422.1|6420.1|6422.1|6420.1|6422.3|6420.3|6421.8|6419.8|1
1621925650000|2021-05-25 06:54:10|6422.3|6420.3|6422.8|6420.8|6422.8|6420.8|6422.3|6420.3|0
1621925660000|2021-05-25 06:54:20|6422.6|6420.6|6422.8|6420.8|6422.8|6420.8|6422.6|6420.6|0
1621925670000|2021-05-25 06:54:30|6423.1|6421.1|6422.8|6420.8|6423.1|6421.1|6422.8|6420.8|1
1621925690000|2021-05-25 06:54:50|6423.1|6421.1|6422.8|6420.8|6423.1|6421.1|6422.8|6420.8|0
1621925700000|2021-05-25 06:55:00|6422.6|6420.6|6423.1|6421.1|6423.1|6421.1|6422.6|6420.6|1
1621925710000|2021-05-25 06:55:10|6422.8|6420.8|6423.1|6421.1|6423.1|6421.1|6422.8|6420.8|3
1621925720000|2021-05-25 06:55:20|||||||||1
1621925730000|2021-05-25 06:55:30|6423.3|6421.3|6422.1|6420.1|6423.3|6421.3|6422.1|6420.1|18
1621925740000|2021-05-25 06:55:40|6422.3|6420.3|6422.8|6420.8|6422.8|6420.8|6422.3|6420.3|21
1621925750000|2021-05-25 06:55:50|6422.6|6420.6|6422.8|6420.8|6423.1|6421.1|6422.6|6420.6|1
1621925760000|2021-05-25 06:56:00|6422.6|6420.6|6421.8|6419.8|6422.6|6420.6|6421.8|6419.8|4
1621925770000|2021-05-25 06:56:10|6421.6|6419.6|6421.6|6419.6|6421.6|6419.6|6421.6|6419.6|2
1621925780000|2021-05-25 06:56:20|6421.3|6419.3|6420.6|6418.6|6421.3|6419.3|6420.6|6418.6|3
1621925790000|2021-05-25 06:56:30|6420.8|6418.8|6421.8|6419.8|6421.8|6419.8|6420.8|6418.8|17
1621925800000|2021-05-25 06:56:40|6421.6|6419.6|6421.6|6419.6|6421.6|6419.6|6421.6|6419.6|0
1621925810000|2021-05-25 06:56:50|6421.8|6419.8|6422.1|6420.1|6422.1|6420.1|6421.8|6419.8|3
1621925820000|2021-05-25 06:57:00|6422.6|6420.6|6422.8|6420.8|6422.8|6420.8|6422.6|6420.6|4
1621925830000|2021-05-25 06:57:10|6423.1|6421.1|6423.6|6421.6|6423.6|6421.6|6423.1|6421.1|2
1621925840000|2021-05-25 06:57:20|6423.8|6421.8|6424.3|6422.3|6424.3|6422.3|6423.8|6421.8|1
1621925850000|2021-05-25 06:57:30|6424.1|6422.1|6423.8|6421.8|6424.1|6422.1|6423.8|6421.8|1
1621925860000|2021-05-25 06:57:40|6423.6|6421.6|6423.1|6421.1|6423.8|6421.8|6423.1|6421.1|14
1621925870000|2021-05-25 06:57:50|6422.8|6420.8|6422.8|6420.8|6422.8|6420.8|6422.8|6420.8|1
1621925880000|2021-05-25 06:58:00|6423.1|6421.1|6423.6|6421.6|6424.1|6422.1|6423.1|6421.1|18
1621925890000|2021-05-25 06:58:10|6423.3|6421.3|6422.8|6420.8|6423.6|6421.6|6422.8|6420.8|16
1621925900000|2021-05-25 06:58:20|6423.1|6421.1|6423.3|6421.3|6423.6|6421.6|6422.6|6420.6|8
1621925910000|2021-05-25 06:58:30|6423.1|6421.1|6422.8|6420.8|6423.8|6421.8|6422.8|6420.8|24
1621925920000|2021-05-25 06:58:40|6422.6|6420.6|6421.3|6419.3|6422.6|6420.6|6421.3|6419.3|7
1621925930000|2021-05-25 06:58:50|6421.6|6419.6|6420.3|6418.3|6421.6|6419.6|6419.8|6417.8|23
1621925940000|2021-05-25 06:59:00|6420.6|6418.6|6419.8|6417.8|6420.8|6418.8|6419.8|6417.8|2
1621925950000|2021-05-25 06:59:10|6420.1|6418.1|6419.3|6417.3|6420.1|6418.1|6419.3|6417.3|4
1621925960000|2021-05-25 06:59:20|6419.1|6417.1|6419.3|6417.3|6419.3|6417.3|6418.6|6416.6|5
1621925970000|2021-05-25 06:59:30|6419.1|6417.1|6419.3|6417.3|6419.8|6417.8|6418.6|6416.6|7
1621925980000|2021-05-25 06:59:40|6419.6|6417.6|6419.6|6417.6|6419.8|6417.8|6419.1|6417.1|6
1621925990000|2021-05-25 06:59:50|6419.3|6417.3|6417.1|6415.1|6419.3|6417.3|6417.1|6415.1|40
1621926000000|2021-05-25 07:00:00|6417.8|6416.8|6416.1|6415.1|6419.3|6418.3|6415.6|6414.6|227
1621926010000|2021-05-25 07:00:10|6415.8|6414.8|6415.3|6414.3|6418.1|6417.1|6414.8|6413.8|133
1621926020000|2021-05-25 07:00:20|6415.6|6414.6|6418.3|6417.3|6418.6|6417.6|6415.3|6414.3|47
1621926030000|2021-05-25 07:00:30|6418.6|6417.6|6417.1|6416.1|6418.6|6417.6|6417.1|6416.1|39
1621926040000|2021-05-25 07:00:40|6417.3|6416.3|6416.8|6415.8|6417.6|6416.6|6416.8|6415.8|31
1621926050000|2021-05-25 07:00:50|6417.1|6416.1|6416.8|6415.8|6417.8|6416.8|6416.8|6415.8|63
1621926060000|2021-05-25 07:01:00|6417.1|6416.1|6413.8|6412.8|6417.3|6416.3|6413.6|6412.6|109
1621926070000|2021-05-25 07:01:10|6414.1|6413.1|6415.1|6414.1|6415.3|6414.3|6413.6|6412.6|72
1621926080000|2021-05-25 07:01:20|6415.6|6414.6|6414.6|6413.6|6415.6|6414.6|6413.3|6412.3|72
1621926090000|2021-05-25 07:01:30|6414.3|6413.3|6415.3|6414.3|6415.3|6414.3|6414.1|6413.1|33
1621926100000|2021-05-25 07:01:40|6415.1|6414.1|6415.3|6414.3|6415.8|6414.8|6414.8|6413.8|25
1621926110000|2021-05-25 07:01:50|6415.1|6414.1|6414.3|6413.3|6415.1|6414.1|6414.1|6413.1|35
1621926120000|2021-05-25 07:02:00|6414.1|6413.1|6413.3|6412.3|6414.1|6413.1|6413.1|6412.1|21
1621926130000|2021-05-25 07:02:10|6413.6|6412.6|6412.8|6411.8|6413.8|6412.8|6412.8|6411.8|32
1621926140000|2021-05-25 07:02:20|6413.1|6412.1|6412.3|6411.3|6413.1|6412.1|6411.6|6410.6|31
1621926150000|2021-05-25 07:02:30|6412.1|6411.1|6412.3|6411.3|6413.1|6412.1|6411.8|6410.8|22
1621926160000|2021-05-25 07:02:40|6412.1|6411.1|6411.3|6410.3|6412.8|6411.8|6411.3|6410.3|18
1621926170000|2021-05-25 07:02:50|6411.6|6410.6|6411.3|6410.3|6411.8|6410.8|6411.3|6410.3|23
1621926180000|2021-05-25 07:03:00|6411.6|6410.6|6412.3|6411.3|6412.6|6411.6|6411.1|6410.1|30
1621926190000|2021-05-25 07:03:10|6412.1|6411.1|6413.8|6412.8|6413.8|6412.8|6411.6|6410.6|117
1621926200000|2021-05-25 07:03:20|6414.1|6413.1|6414.8|6413.8|6415.1|6414.1|6414.1|6413.1|45
1621926210000|2021-05-25 07:03:30|6415.1|6414.1|6415.6|6414.6|6415.6|6414.6|6414.8|6413.8|35
1621926220000|2021-05-25 07:03:40|6414.8|6413.8|6415.1|6414.1|6415.3|6414.3|6414.6|6413.6|21
1621926230000|2021-05-25 07:03:50|6415.3|6414.3|6415.1|6414.1|6415.6|6414.6|6414.8|6413.8|24
1621926240000|2021-05-25 07:04:00|6414.8|6413.8|6414.3|6413.3|6414.8|6413.8|6413.8|6412.8|12
1621926250000|2021-05-25 07:04:10|6414.6|6413.6|6414.3|6413.3|6414.6|6413.6|6413.8|6412.8|9
1621926260000|2021-05-25 07:04:20|6414.6|6413.6|6413.6|6412.6|6414.6|6413.6|6413.6|6412.6|13
1621926270000|2021-05-25 07:04:30|6413.3|6412.3|6412.6|6411.6|6413.3|6412.3|6412.6|6411.6|25
1621926280000|2021-05-25 07:04:40|6412.3|6411.3|6413.3|6412.3|6413.6|6412.6|6412.3|6411.3|26
1621926290000|2021-05-25 07:04:50|6413.6|6412.6|6414.3|6413.3|6415.1|6414.1|6413.3|6412.3|53
1621926300000|2021-05-25 07:05:00|6414.6|6413.6|6413.3|6412.3|6414.6|6413.6|6413.1|6412.1|30
1621926310000|2021-05-25 07:05:10|6413.6|6412.6|6415.8|6414.8|6415.8|6414.8|6413.1|6412.1|74
1621926320000|2021-05-25 07:05:20|6416.1|6415.1|6416.1|6415.1|6416.3|6415.3|6415.3|6414.3|66
1621926330000|2021-05-25 07:05:30|6416.3|6415.3|6417.1|6416.1|6417.3|6416.3|6416.1|6415.1|12
1621926340000|2021-05-25 07:05:40|6417.3|6416.3|6418.3|6417.3|6418.3|6417.3|6417.1|6416.1|15
1621926350000|2021-05-25 07:05:50|6418.6|6417.6|6418.1|6417.1|6418.6|6417.6|6417.8|6416.8|14
1621926360000|2021-05-25 07:06:00|6418.3|6417.3|6416.3|6415.3|6418.3|6417.3|6415.3|6414.3|55
1621926370000|2021-05-25 07:06:10|6416.1|6415.1|6414.1|6413.1|6416.1|6415.1|6414.1|6413.1|25
1621926380000|2021-05-25 07:06:20|6413.8|6412.8|6412.6|6411.6|6414.1|6413.1|6412.1|6411.1|27
1621926390000|2021-05-25 07:06:30|6412.3|6411.3|6412.8|6411.8|6413.3|6412.3|6412.3|6411.3|17
1621926400000|2021-05-25 07:06:40|6413.1|6412.1|6413.6|6412.6|6414.1|6413.1|6413.1|6412.1|33
1621926410000|2021-05-25 07:06:50|6413.1|6412.1|6413.3|6412.3|6413.6|6412.6|6413.1|6412.1|19
1621926420000|2021-05-25 07:07:00|6413.1|6412.1|6412.6|6411.6|6414.3|6413.3|6412.1|6411.1|46
1621926430000|2021-05-25 07:07:10|6412.3|6411.3|6410.8|6409.8|6412.6|6411.6|6410.8|6409.8|18
1621926440000|2021-05-25 07:07:20|6411.1|6410.1|6412.6|6411.6|6412.8|6411.8|6410.6|6409.6|44
1621926450000|2021-05-25 07:07:30|6412.8|6411.8|6412.8|6411.8|6413.1|6412.1|6412.1|6411.1|4
1621926460000|2021-05-25 07:07:40|6413.1|6412.1|6412.8|6411.8|6413.3|6412.3|6412.3|6411.3|18
1621926470000|2021-05-25 07:07:50|6412.6|6411.6|6412.8|6411.8|6413.3|6412.3|6412.3|6411.3|10
1621926480000|2021-05-25 07:08:00|6412.6|6411.6|6413.3|6412.3|6413.6|6412.6|6412.6|6411.6|20
1621926490000|2021-05-25 07:08:10|6413.6|6412.6|6414.6|6413.6|6414.6|6413.6|6413.6|6412.6|9
1621926500000|2021-05-25 07:08:20|6414.3|6413.3|6414.1|6413.1|6415.1|6414.1|6413.8|6412.8|10
1621926510000|2021-05-25 07:08:30|6413.8|6412.8|6412.6|6411.6|6413.8|6412.8|6412.1|6411.1|13
1621926520000|2021-05-25 07:08:40|6412.8|6411.8|6415.3|6414.3|6415.3|6414.3|6412.6|6411.6|16
1621926530000|2021-05-25 07:08:50|6415.1|6414.1|6414.6|6413.6|6415.1|6414.1|6414.1|6413.1|30
1621926540000|2021-05-25 07:09:00|6414.3|6413.3|6413.6|6412.6|6414.3|6413.3|6413.3|6412.3|4
1621926550000|2021-05-25 07:09:10|6413.3|6412.3|6412.6|6411.6|6413.3|6412.3|6412.6|6411.6|10
1621926560000|2021-05-25 07:09:20|6412.3|6411.3|6412.6|6411.6|6413.1|6412.1|6412.3|6411.3|24
1621926570000|2021-05-25 07:09:30|6412.3|6411.3|6412.3|6411.3|6412.6|6411.6|6412.1|6411.1|6
1621926580000|2021-05-25 07:09:40|6412.6|6411.6|6413.6|6412.6|6413.8|6412.8|6412.3|6411.3|18
1621926590000|2021-05-25 07:09:50|6413.8|6412.8|6414.1|6413.1|6414.3|6413.3|6413.8|6412.8|5
1621926600000|2021-05-25 07:10:00|6413.6|6412.6|6412.6|6411.6|6414.1|6413.1|6411.6|6410.6|20
1621926610000|2021-05-25 07:10:10|6412.3|6411.3|6413.6|6412.6|6415.1|6414.1|6412.1|6411.1|169
1621926620000|2021-05-25 07:10:20|6413.8|6412.8|6415.6|6414.6|6415.6|6414.6|6413.6|6412.6|32
1621926630000|2021-05-25 07:10:30|6415.8|6414.8|6415.3|6414.3|6416.3|6415.3|6415.1|6414.1|30
1621926640000|2021-05-25 07:10:40|6415.1|6414.1|6415.3|6414.3|6415.6|6414.6|6415.1|6414.1|16
1621926650000|2021-05-25 07:10:50|6415.1|6414.1|6414.6|6413.6|6415.1|6414.1|6414.1|6413.1|43
1621926660000|2021-05-25 07:11:00|6414.1|6413.1|6414.1|6413.1|6414.3|6413.3|6413.1|6412.1|51
1621926670000|2021-05-25 07:11:10|6413.8|6412.8|6413.8|6412.8|6414.3|6413.3|6413.6|6412.6|20
1621926680000|2021-05-25 07:11:20|6414.1|6413.1|6414.8|6413.8|6415.1|6414.1|6414.1|6413.1|15
1621926690000|2021-05-25 07:11:30|6415.1|6414.1|6415.1|6414.1|6416.1|6415.1|6415.1|6414.1|22
1621926700000|2021-05-25 07:11:40|6415.3|6414.3|6415.8|6414.8|6416.3|6415.3|6415.3|6414.3|16
1621926710000|2021-05-25 07:11:50|6416.1|6415.1|6416.8|6415.8|6417.1|6416.1|6415.6|6414.6|27
1621926720000|2021-05-25 07:12:00|6416.6|6415.6|6415.1|6414.1|6417.1|6416.1|6414.6|6413.6|38
1621926730000|2021-05-25 07:12:10|6415.3|6414.3|6415.8|6414.8|6415.8|6414.8|6415.1|6414.1|7
1621926740000|2021-05-25 07:12:20|6415.6|6414.6|6415.3|6414.3|6416.1|6415.1|6415.1|6414.1|20
1621926750000|2021-05-25 07:12:30|6415.6|6414.6|6415.3|6414.3|6415.6|6414.6|6414.6|6413.6|16
1621926760000|2021-05-25 07:12:40|6415.1|6414.1|6415.1|6414.1|6415.6|6414.6|6415.1|6414.1|2
1621926770000|2021-05-25 07:12:50|6414.8|6413.8|6414.6|6413.6|6414.8|6413.8|6413.6|6412.6|23
1621926780000|2021-05-25 07:13:00|6414.3|6413.3|6415.1|6414.1|6415.1|6414.1|6414.1|6413.1|12
1621926790000|2021-05-25 07:13:10|6415.3|6414.3|6414.8|6413.8|6415.6|6414.6|6414.8|6413.8|17
1621926800000|2021-05-25 07:13:20|6415.1|6414.1|6416.1|6415.1|6416.3|6415.3|6414.8|6413.8|20
1621926810000|2021-05-25 07:13:30|6415.8|6414.8|6416.1|6415.1|6416.1|6415.1|6415.8|6414.8|4
1621926820000|2021-05-25 07:13:40|6415.8|6414.8|6415.6|6414.6|6416.1|6415.1|6415.6|6414.6|19
1621926830000|2021-05-25 07:13:50|6415.8|6414.8|6415.6|6414.6|6415.8|6414.8|6415.6|6414.6|11
1621926840000|2021-05-25 07:14:00|6415.3|6414.3|6414.6|6413.6|6415.3|6414.3|6414.1|6413.1|16
1621926850000|2021-05-25 07:14:10|6414.8|6413.8|6415.6|6414.6|6415.6|6414.6|6414.6|6413.6|13
1621926860000|2021-05-25 07:14:20|6415.8|6414.8|6416.6|6415.6|6416.8|6415.8|6415.6|6414.6|13
1621926870000|2021-05-25 07:14:30|6416.8|6415.8|6417.6|6416.6|6417.6|6416.6|6416.8|6415.8|5
1621926880000|2021-05-25 07:14:40|6417.3|6416.3|6416.8|6415.8|6417.6|6416.6|6416.8|6415.8|20
1621926890000|2021-05-25 07:14:50|6417.1|6416.1|6416.8|6415.8|6417.1|6416.1|6416.6|6415.6|5
1621926900000|2021-05-25 07:15:00|6417.1|6416.1|6417.3|6416.3|6417.6|6416.6|6416.3|6415.3|27
1621926910000|2021-05-25 07:15:10|6417.1|6416.1|6417.1|6416.1|6417.3|6416.3|6416.3|6415.3|4
1621926920000|2021-05-25 07:15:20|6417.3|6416.3|6419.1|6418.1|6419.1|6418.1|6417.1|6416.1|32
1621926930000|2021-05-25 07:15:30|6419.3|6418.3|6419.3|6418.3|6420.1|6419.1|6419.3|6418.3|30
1621926940000|2021-05-25 07:15:40|6419.1|6418.1|6417.1|6416.1|6419.3|6418.3|6416.6|6415.6|30
1621926950000|2021-05-25 07:15:50|6417.3|6416.3|6416.6|6415.6|6417.3|6416.3|6416.6|6415.6|7
1621926960000|2021-05-25 07:16:00|6417.1|6416.1|6417.6|6416.6|6417.6|6416.6|6416.6|6415.6|39
1621926970000|2021-05-25 07:16:10|6417.3|6416.3|6416.6|6415.6|6417.6|6416.6|6416.1|6415.1|34
1621926980000|2021-05-25 07:16:20|6416.3|6415.3|6416.3|6415.3|6416.6|6415.6|6416.1|6415.1|73
1621926990000|2021-05-25 07:16:30|6416.1|6415.1|6416.3|6415.3|6416.3|6415.3|6415.6|6414.6|41
1621927000000|2021-05-25 07:16:40|6416.6|6415.6|6416.6|6415.6|6417.1|6416.1|6416.3|6415.3|14
1621927010000|2021-05-25 07:16:50|6416.8|6415.8|6417.1|6416.1|6417.6|6416.6|6416.8|6415.8|13
1621927020000|2021-05-25 07:17:00|6417.3|6416.3|6417.3|6416.3|6417.8|6416.8|6416.6|6415.6|47
1621927030000|2021-05-25 07:17:10|6417.6|6416.6|6418.6|6417.6|6418.6|6417.6|6417.3|6416.3|9
1621927040000|2021-05-25 07:17:20|6418.3|6417.3|6417.6|6416.6|6418.3|6417.3|6417.3|6416.3|11
1621927050000|2021-05-25 07:17:30|6417.3|6416.3|6418.1|6417.1|6418.1|6417.1|6417.3|6416.3|6
1621927060000|2021-05-25 07:17:40|6418.3|6417.3|6418.3|6417.3|6418.3|6417.3|6418.3|6417.3|5
1621927070000|2021-05-25 07:17:50|6418.1|6417.1|6417.6|6416.6|6418.1|6417.1|6417.1|6416.1|15
1621927080000|2021-05-25 07:18:00|6417.1|6416.1|6416.8|6415.8|6417.6|6416.6|6416.3|6415.3|41
1621927090000|2021-05-25 07:18:10|6417.1|6416.1|6417.6|6416.6|6417.6|6416.6|6417.1|6416.1|2
1621927100000|2021-05-25 07:18:20|6418.1|6417.1|6417.6|6416.6|6418.1|6417.1|6417.6|6416.6|22
1621927110000|2021-05-25 07:18:30|6417.8|6416.8|6418.3|6417.3|6418.6|6417.6|6417.8|6416.8|24
1621927120000|2021-05-25 07:18:40|6418.1|6417.1|6417.6|6416.6|6418.3|6417.3|6417.6|6416.6|10
1621927130000|2021-05-25 07:18:50|6417.3|6416.3|6417.3|6416.3|6417.3|6416.3|6416.6|6415.6|10
1621927140000|2021-05-25 07:19:00|6417.1|6416.1|6417.6|6416.6|6417.6|6416.6|6417.1|6416.1|22
1621927150000|2021-05-25 07:19:10|6416.3|6415.3|6416.6|6415.6|6416.6|6415.6|6415.6|6414.6|31
1621927160000|2021-05-25 07:19:20|6416.3|6415.3|6417.1|6416.1|6417.1|6416.1|6416.3|6415.3|10
1621927170000|2021-05-25 07:19:30|6417.3|6416.3|6415.8|6414.8|6417.3|6416.3|6415.8|6414.8|78
1621927180000|2021-05-25 07:19:40|6416.1|6415.1|6416.3|6415.3|6416.3|6415.3|6415.6|6414.6|12
1621927190000|2021-05-25 07:19:50|6416.1|6415.1|6416.6|6415.6|6416.8|6415.8|6416.1|6415.1|0
1621927200000|2021-05-25 07:20:00|6416.8|6415.8|6417.1|6416.1|6417.1|6416.1|6416.6|6415.6|11
1621927210000|2021-05-25 07:20:10|6416.8|6415.8|6416.6|6415.6|6417.6|6416.6|6416.6|6415.6|17
1621927220000|2021-05-25 07:20:20|6416.8|6415.8|6417.6|6416.6|6417.6|6416.6|6416.8|6415.8|3
1621927230000|2021-05-25 07:20:30|6417.3|6416.3|6417.1|6416.1|6417.8|6416.8|6416.8|6415.8|15
1621927240000|2021-05-25 07:20:40|6417.3|6416.3|6417.8|6416.8|6417.8|6416.8|6417.1|6416.1|19
1621927250000|2021-05-25 07:20:50|6418.1|6417.1|6418.3|6417.3|6418.3|6417.3|6417.6|6416.6|9
1621927260000|2021-05-25 07:21:00|6418.1|6417.1|6418.1|6417.1|6418.1|6417.1|6417.1|6416.1|22
1621927270000|2021-05-25 07:21:10|6417.6|6416.6|6417.6|6416.6|6417.6|6416.6|6417.3|6416.3|7
1621927280000|2021-05-25 07:21:20|6418.1|6417.1|6417.8|6416.8|6418.1|6417.1|6417.8|6416.8|8
1621927290000|2021-05-25 07:21:30|6418.1|6417.1|6417.3|6416.3|6418.1|6417.1|6417.3|6416.3|12
1621927300000|2021-05-25 07:21:40|6417.1|6416.1|6418.1|6417.1|6418.1|6417.1|6417.1|6416.1|2
1621927310000|2021-05-25 07:21:50|6418.3|6417.3|6419.1|6418.1|6419.1|6418.1|6418.1|6417.1|107
1621927320000|2021-05-25 07:22:00|6419.3|6418.3|6420.3|6419.3|6420.3|6419.3|6419.3|6418.3|23
1621927330000|2021-05-25 07:22:10|6420.1|6419.1|6420.6|6419.6|6421.1|6420.1|6420.1|6419.1|98
1621927340000|2021-05-25 07:22:20|6420.8|6419.8|6421.1|6420.1|6421.3|6420.3|6420.6|6419.6|30
1621927350000|2021-05-25 07:22:30|6420.8|6419.8|6421.1|6420.1|6421.6|6420.6|6420.6|6419.6|42
1621927360000|2021-05-25 07:22:40|6420.8|6419.8|6420.3|6419.3|6421.1|6420.1|6419.8|6418.8|68
1621927370000|2021-05-25 07:22:50|6420.6|6419.6|6421.6|6420.6|6421.6|6420.6|6420.6|6419.6|35
1621927380000|2021-05-25 07:23:00|6421.8|6420.8|6421.6|6420.6|6422.1|6421.1|6421.6|6420.6|42
1621927390000|2021-05-25 07:23:10|6421.8|6420.8|6422.1|6421.1|6422.8|6421.8|6421.8|6420.8|51
1621927400000|2021-05-25 07:23:20|6421.8|6420.8|6421.8|6420.8|6422.1|6421.1|6421.6|6420.6|21
1621927410000|2021-05-25 07:23:30|6421.6|6420.6|6421.1|6420.1|6421.6|6420.6|6421.1|6420.1|27
1621927420000|2021-05-25 07:23:40|6420.1|6419.1|6420.6|6419.6|6420.6|6419.6|6419.6|6418.6|70
1621927430000|2021-05-25 07:23:50|6420.1|6419.1|6419.1|6418.1|6420.1|6419.1|6419.1|6418.1|68
1621927440000|2021-05-25 07:24:00|6417.6|6416.6|6417.3|6416.3|6417.6|6416.6|6416.1|6415.1|59
1621927450000|2021-05-25 07:24:10|6417.1|6416.1|6417.3|6416.3|6417.6|6416.6|6417.1|6416.1|17
1621927460000|2021-05-25 07:24:20|6417.6|6416.6|6417.6|6416.6|6417.6|6416.6|6417.1|6416.1|9
1621927470000|2021-05-25 07:24:30|6417.8|6416.8|6417.6|6416.6|6417.8|6416.8|6417.6|6416.6|2
1621927480000|2021-05-25 07:24:40|6418.1|6417.1|6417.8|6416.8|6418.1|6417.1|6417.8|6416.8|22
1621927490000|2021-05-25 07:24:50|6417.6|6416.6|6416.1|6415.1|6417.6|6416.6|6416.1|6415.1|58
1621927500000|2021-05-25 07:25:00|6415.8|6414.8|6416.3|6415.3|6416.3|6415.3|6415.6|6414.6|19
1621927510000|2021-05-25 07:25:10|6416.1|6415.1|6417.6|6416.6|6417.6|6416.6|6416.1|6415.1|68
1621927520000|2021-05-25 07:25:20|6417.8|6416.8|6417.6|6416.6|6418.1|6417.1|6417.6|6416.6|1
1621927530000|2021-05-25 07:25:30|6417.3|6416.3|6416.8|6415.8|6417.6|6416.6|6416.6|6415.6|11
1621927540000|2021-05-25 07:25:40|6416.6|6415.6|6415.6|6414.6|6416.6|6415.6|6415.6|6414.6|17
1621927550000|2021-05-25 07:25:50|6415.3|6414.3|6414.8|6413.8|6415.3|6414.3|6414.6|6413.6|24
1621927560000|2021-05-25 07:26:00|6414.6|6413.6|6413.1|6412.1|6414.8|6413.8|6412.6|6411.6|43
1621927570000|2021-05-25 07:26:10|6412.8|6411.8|6414.1|6413.1|6414.1|6413.1|6412.3|6411.3|23
1621927580000|2021-05-25 07:26:20|6414.3|6413.3|6414.1|6413.1|6414.6|6413.6|6414.1|6413.1|9
1621927590000|2021-05-25 07:26:30|6414.3|6413.3|6414.3|6413.3|6414.3|6413.3|6414.1|6413.1|6
1621927600000|2021-05-25 07:26:40|6414.1|6413.1|6414.3|6413.3|6414.3|6413.3|6413.3|6412.3|11
1621927610000|2021-05-25 07:26:50|6414.1|6413.1|6413.6|6412.6|6414.3|6413.3|6413.1|6412.1|11
1621927620000|2021-05-25 07:27:00|6413.8|6412.8|6413.8|6412.8|6413.8|6412.8|6413.3|6412.3|15
1621927630000|2021-05-25 07:27:10|6413.6|6412.6|6413.3|6412.3|6413.8|6412.8|6413.1|6412.1|36
1621927640000|2021-05-25 07:27:20|6413.6|6412.6|6413.6|6412.6|6413.6|6412.6|6413.1|6412.1|5
1621927650000|2021-05-25 07:27:30|6413.3|6412.3|6413.3|6412.3|6413.6|6412.6|6413.1|6412.1|19
1621927660000|2021-05-25 07:27:40|6413.6|6412.6|6412.8|6411.8|6413.6|6412.6|6412.6|6411.6|9
1621927670000|2021-05-25 07:27:50|6414.1|6413.1|6414.6|6413.6|6414.8|6413.8|6414.1|6413.1|30
1621927680000|2021-05-25 07:28:00|6414.8|6413.8|6415.1|6414.1|6415.1|6414.1|6414.8|6413.8|10
1621927690000|2021-05-25 07:28:10|6414.8|6413.8|6414.8|6413.8|6414.8|6413.8|6414.1|6413.1|22
1621927700000|2021-05-25 07:28:20|6414.6|6413.6|6414.3|6413.3|6415.1|6414.1|6414.3|6413.3|9
1621927710000|2021-05-25 07:28:30|6414.6|6413.6|6413.3|6412.3|6414.6|6413.6|6412.8|6411.8|19
1621927720000|2021-05-25 07:28:40|6413.6|6412.6|6413.6|6412.6|6413.8|6412.8|6413.3|6412.3|6
1621927730000|2021-05-25 07:28:50|6413.8|6412.8|6414.1|6413.1|6414.1|6413.1|6413.8|6412.8|2
1621927740000|2021-05-25 07:29:00|6413.8|6412.8|6413.8|6412.8|6414.1|6413.1|6413.1|6412.1|27
1621927750000|2021-05-25 07:29:10|6414.1|6413.1|6413.6|6412.6|6414.1|6413.1|6413.6|6412.6|1
1621927760000|2021-05-25 07:29:20|6413.3|6412.3|6412.8|6411.8|6413.3|6412.3|6412.3|6411.3|24
1621927770000|2021-05-25 07:29:30|6412.6|6411.6|6412.3|6411.3|6412.6|6411.6|6412.1|6411.1|9
1621927780000|2021-05-25 07:29:40|6412.6|6411.6|6412.6|6411.6|6412.8|6411.8|6412.3|6411.3|8
1621927790000|2021-05-25 07:29:50|6412.3|6411.3|6412.6|6411.6|6412.6|6411.6|6412.1|6411.1|6
1621927800000|2021-05-25 07:30:00|6413.1|6412.1|6412.3|6411.3|6413.1|6412.1|6412.1|6411.1|14
1621927810000|2021-05-25 07:30:10|6412.6|6411.6|6412.6|6411.6|6412.8|6411.8|6412.1|6411.1|10
1621927820000|2021-05-25 07:30:20|6412.3|6411.3|6412.3|6411.3|6412.3|6411.3|6412.1|6411.1|7
1621927830000|2021-05-25 07:30:30|6412.6|6411.6|6412.8|6411.8|6413.1|6412.1|6412.6|6411.6|8
1621927840000|2021-05-25 07:30:40|6413.1|6412.1|6413.1|6412.1|6413.1|6412.1|6412.6|6411.6|14
1621927850000|2021-05-25 07:30:50|6412.8|6411.8|6412.8|6411.8|6412.8|6411.8|6412.6|6411.6|36
1621927860000|2021-05-25 07:31:00|6412.6|6411.6|6412.8|6411.8|6413.1|6412.1|6412.6|6411.6|11
1621927870000|2021-05-25 07:31:10|6413.1|6412.1|6413.1|6412.1|6413.6|6412.6|6413.1|6412.1|8
1621927880000|2021-05-25 07:31:20|6413.8|6412.8|6413.6|6412.6|6414.1|6413.1|6413.3|6412.3|32
1621927890000|2021-05-25 07:31:30|6413.3|6412.3|6413.1|6412.1|6413.6|6412.6|6413.1|6412.1|10
1621927900000|2021-05-25 07:31:40|6412.8|6411.8|6412.6|6411.6|6412.8|6411.8|6412.3|6411.3|16
1621927910000|2021-05-25 07:31:50|6412.8|6411.8|6413.3|6412.3|6413.3|6412.3|6412.8|6411.8|25
1621927920000|2021-05-25 07:32:00|6413.6|6412.6|6414.1|6413.1|6414.1|6413.1|6413.6|6412.6|36
1621927930000|2021-05-25 07:32:10|6413.8|6412.8|6413.8|6412.8|6414.1|6413.1|6413.6|6412.6|7
1621927940000|2021-05-25 07:32:20|6414.1|6413.1|6414.3|6413.3|6415.3|6414.3|6414.1|6413.1|32
1621927950000|2021-05-25 07:32:30|6414.1|6413.1|6414.1|6413.1|6414.3|6413.3|6413.8|6412.8|10
1621927960000|2021-05-25 07:32:40|6414.3|6413.3|6413.8|6412.8|6414.3|6413.3|6413.6|6412.6|11
1621927970000|2021-05-25 07:32:50|6414.1|6413.1|6413.6|6412.6|6414.1|6413.1|6413.3|6412.3|4
1621927980000|2021-05-25 07:33:00|6413.8|6412.8|6414.6|6413.6|6415.1|6414.1|6413.6|6412.6|10
1621927990000|2021-05-25 07:33:10|6414.3|6413.3|6413.1|6412.1|6414.3|6413.3|6413.1|6412.1|15
1621928000000|2021-05-25 07:33:20|6413.3|6412.3|6413.3|6412.3|6413.6|6412.6|6413.1|6412.1|8
1621928010000|2021-05-25 07:33:30|6413.6|6412.6|6412.1|6411.1|6413.8|6412.8|6412.1|6411.1|59
1621928020000|2021-05-25 07:33:40|6411.8|6410.8|6411.8|6410.8|6412.1|6411.1|6411.8|6410.8|7
1621928030000|2021-05-25 07:33:50|6411.6|6410.6|6411.8|6410.8|6412.1|6411.1|6411.6|6410.6|13
1621928040000|2021-05-25 07:34:00|6411.6|6410.6|6411.6|6410.6|6411.8|6410.8|6410.6|6409.6|28
1621928050000|2021-05-25 07:34:10|6411.3|6410.3|6411.6|6410.6|6411.6|6410.6|6411.3|6410.3|1
1621928060000|2021-05-25 07:34:20|||||||||1
1621928070000|2021-05-25 07:34:30|6411.3|6410.3|6410.6|6409.6|6411.3|6410.3|6410.6|6409.6|23
1621928080000|2021-05-25 07:34:40|6410.8|6409.8|6411.3|6410.3|6411.3|6410.3|6410.8|6409.8|31
1621928090000|2021-05-25 07:34:50|6411.1|6410.1|6411.1|6410.1|6411.1|6410.1|6410.8|6409.8|8
1621928100000|2021-05-25 07:35:00|6410.8|6409.8|6408.6|6407.6|6410.8|6409.8|6408.6|6407.6|43
1621928110000|2021-05-25 07:35:10|6408.8|6407.8|6408.3|6407.3|6408.8|6407.8|6408.1|6407.1|7
1621928120000|2021-05-25 07:35:20|6408.6|6407.6|6408.6|6407.6|6408.8|6407.8|6408.6|6407.6|5
1621928130000|2021-05-25 07:35:30|6408.3|6407.3|6407.8|6406.8|6408.3|6407.3|6407.6|6406.6|38
1621928140000|2021-05-25 07:35:40|6408.1|6407.1|6408.6|6407.6|6408.6|6407.6|6408.1|6407.1|10
1621928150000|2021-05-25 07:35:50|6408.8|6407.8|6409.1|6408.1|6409.1|6408.1|6408.6|6407.6|13
1621928160000|2021-05-25 07:36:00|6408.8|6407.8|6408.6|6407.6|6408.8|6407.8|6408.6|6407.6|23
1621928170000|2021-05-25 07:36:10|6409.1|6408.1|6409.1|6408.1|6409.1|6408.1|6408.6|6407.6|14
1621928180000|2021-05-25 07:36:20|6409.3|6408.3|6409.1|6408.1|6409.6|6408.6|6409.1|6408.1|12
1621928190000|2021-05-25 07:36:30|6408.6|6407.6|6407.8|6406.8|6408.6|6407.6|6407.6|6406.6|12
1621928200000|2021-05-25 07:36:40|6407.6|6406.6|6408.1|6407.1|6408.1|6407.1|6407.6|6406.6|6
1621928210000|2021-05-25 07:36:50|6408.3|6407.3|6408.1|6407.1|6408.3|6407.3|6408.1|6407.1|5
1621928220000|2021-05-25 07:37:00|6407.8|6406.8|6407.6|6406.6|6407.8|6406.8|6407.6|6406.6|38
1621928230000|2021-05-25 07:37:10|||||||||7
1621928240000|2021-05-25 07:37:20|6407.8|6406.8|6407.6|6406.6|6408.1|6407.1|6407.3|6406.3|15
1621928250000|2021-05-25 07:37:30|6407.8|6406.8|6408.1|6407.1|6408.1|6407.1|6407.6|6406.6|9
1621928260000|2021-05-25 07:37:40|6408.3|6407.3|6408.3|6407.3|6408.3|6407.3|6408.1|6407.1|11
1621928270000|2021-05-25 07:37:50|6408.1|6407.1|6408.3|6407.3|6408.6|6407.6|6408.1|6407.1|8
1621928280000|2021-05-25 07:38:00|6408.6|6407.6|6408.8|6407.8|6409.6|6408.6|6408.6|6407.6|42
1621928290000|2021-05-25 07:38:10|6409.1|6408.1|6409.1|6408.1|6409.1|6408.1|6408.8|6407.8|1
1621928300000|2021-05-25 07:38:20|6409.3|6408.3|6409.6|6408.6|6409.6|6408.6|6409.3|6408.3|9
1621928310000|2021-05-25 07:38:30|||||||||2
1621928320000|2021-05-25 07:38:40|6409.3|6408.3|6409.1|6408.1|6409.3|6408.3|6409.1|6408.1|5
1621928330000|2021-05-25 07:38:50|6409.3|6408.3|6409.1|6408.1|6409.6|6408.6|6409.1|6408.1|8
1621928340000|2021-05-25 07:39:00|6408.8|6407.8|6409.1|6408.1|6409.1|6408.1|6408.6|6407.6|6
1621928350000|2021-05-25 07:39:10|||||||||1
1621928360000|2021-05-25 07:39:20|6409.3|6408.3|6410.3|6409.3|6410.6|6409.6|6409.1|6408.1|31
1621928370000|2021-05-25 07:39:30|6410.6|6409.6|6410.6|6409.6|6410.6|6409.6|6410.3|6409.3|8
1621928380000|2021-05-25 07:39:40|6410.1|6409.1|6410.6|6409.6|6410.6|6409.6|6410.1|6409.1|5
1621928390000|2021-05-25 07:39:50|6410.8|6409.8|6411.6|6410.6|6411.6|6410.6|6410.8|6409.8|13
1621928400000|2021-05-25 07:40:00|6412|6411|6411.7|6410.7|6412|6411|6411.5|6410.5|39
1621928410000|2021-05-25 07:40:10|6411.5|6410.5|6412|6411|6412|6411|6411.5|6410.5|5
1621928420000|2021-05-25 07:40:20|6411.7|6410.7|6411.5|6410.5|6411.7|6410.7|6411.2|6410.2|34
1621928430000|2021-05-25 07:40:30|6411.2|6410.2|6411.7|6410.7|6412|6411|6411.2|6410.2|21
1621928440000|2021-05-25 07:40:40|6411.5|6410.5|6411.7|6410.7|6412|6411|6411.5|6410.5|7
1621928450000|2021-05-25 07:40:50|6411.5|6410.5|6411.2|6410.2|6411.5|6410.5|6411.2|6410.2|3
1621928460000|2021-05-25 07:41:00|6411|6410|6411.5|6410.5|6412|6411|6411|6410|33
1621928470000|2021-05-25 07:41:10|6411.2|6410.2|6411.2|6410.2|6411.7|6410.7|6411.2|6410.2|22
1621928480000|2021-05-25 07:41:20|6411.5|6410.5|6411.2|6410.2|6412|6411|6411.2|6410.2|8
1621928490000|2021-05-25 07:41:30|6411.5|6410.5|6412|6411|6412|6411|6411.5|6410.5|2
1621928500000|2021-05-25 07:41:40|6411.7|6410.7|6412|6411|6412|6411|6411.5|6410.5|5
1621928510000|2021-05-25 07:41:50|6412.2|6411.2|6412.7|6411.7|6413|6412|6412.2|6411.2|13
1621928520000|2021-05-25 07:42:00|6413|6412|6411.7|6410.7|6413|6412|6411.7|6410.7|7
1621928530000|2021-05-25 07:42:10|6411.5|6410.5|6410.5|6409.5|6411.5|6410.5|6410.2|6409.2|14
1621928540000|2021-05-25 07:42:20|6410.2|6409.2|6410|6409|6410.2|6409.2|6410|6409|7
1621928550000|2021-05-25 07:42:30|6410.5|6409.5|6409.2|6408.2|6410.5|6409.5|6409.2|6408.2|13
1621928560000|2021-05-25 07:42:40|6409|6408|6408.5|6407.5|6409|6408|6408|6407|20
1621928570000|2021-05-25 07:42:50|6408.2|6407.2|6408.2|6407.2|6408.5|6407.5|6408|6407|8
1621928580000|2021-05-25 07:43:00|6408|6407|6409.2|6408.2|6409.2|6408.2|6408|6407|15
1621928590000|2021-05-25 07:43:10|6409|6408|6409.2|6408.2|6409.2|6408.2|6408.5|6407.5|6
1621928600000|2021-05-25 07:43:20|6409.5|6408.5|6409.5|6408.5|6409.5|6408.5|6409.5|6408.5|1
1621928610000|2021-05-25 07:43:30|6409.2|6408.2|6408.7|6407.7|6409.2|6408.2|6408.7|6407.7|7
1621928620000|2021-05-25 07:43:40|6409|6408|6409.5|6408.5|6409.5|6408.5|6409|6408|6
1621928630000|2021-05-25 07:43:50|||||||||2
1621928640000|2021-05-25 07:44:00|6409|6408|6408.2|6407.2|6409|6408|6408|6407|15
1621928650000|2021-05-25 07:44:10|6408.5|6407.5|6409|6408|6409|6408|6408.2|6407.2|4
1621928660000|2021-05-25 07:44:20|6408.7|6407.7|6409.5|6408.5|6409.5|6408.5|6408.7|6407.7|6
1621928670000|2021-05-25 07:44:30|6409.7|6408.7|6410|6409|6410|6409|6409.7|6408.7|4
1621928680000|2021-05-25 07:44:40|6409.7|6408.7|6409|6408|6410|6409|6408.7|6407.7|18
1621928690000|2021-05-25 07:44:50|6408.7|6407.7|6408.7|6407.7|6409|6408|6408.7|6407.7|1
1621928700000|2021-05-25 07:45:00|6409|6408|6408.5|6407.5|6409.5|6408.5|6408.5|6407.5|9
1621928710000|2021-05-25 07:45:10|6408.2|6407.2|6409.5|6408.5|6409.5|6408.5|6408.2|6407.2|8
1621928720000|2021-05-25 07:45:20|6409.2|6408.2|6410.5|6409.5|6411|6410|6409.2|6408.2|15
1621928730000|2021-05-25 07:45:30|6410.7|6409.7|6410.5|6409.5|6410.7|6409.7|6410.2|6409.2|9
1621928740000|2021-05-25 07:45:40|6410.7|6409.7|6411.5|6410.5|6411.5|6410.5|6410.5|6409.5|5
1621928750000|2021-05-25 07:45:50|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|2
1621928760000|2021-05-25 07:46:00|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|6411|6410|8
1621928770000|2021-05-25 07:46:10|6411|6410|6410|6409|6411|6410|6409.7|6408.7|7
1621928780000|2021-05-25 07:46:20|6410.2|6409.2|6409.5|6408.5|6410.2|6409.2|6409.5|6408.5|5
1621928790000|2021-05-25 07:46:30|6409.2|6408.2|6408.5|6407.5|6409.5|6408.5|6407.5|6406.5|17
1621928800000|2021-05-25 07:46:40|6408.7|6407.7|6409|6408|6409.2|6408.2|6408.5|6407.5|15
1621928810000|2021-05-25 07:46:50|6408.7|6407.7|6409|6408|6409.2|6408.2|6408.7|6407.7|2
1621928820000|2021-05-25 07:47:00|6408.7|6407.7|6408.5|6407.5|6408.7|6407.7|6408.5|6407.5|13
1621928830000|2021-05-25 07:47:10|6408.7|6407.7|6410|6409|6410|6409|6408.5|6407.5|10
1621928840000|2021-05-25 07:47:20|6409.7|6408.7|6410.5|6409.5|6410.5|6409.5|6409.7|6408.7|6
1621928850000|2021-05-25 07:47:30|6410.7|6409.7|6411|6410|6411|6410|6410.5|6409.5|4
1621928860000|2021-05-25 07:47:40|6410.5|6409.5|6410.7|6409.7|6410.7|6409.7|6410.5|6409.5|9
1621928870000|2021-05-25 07:47:50|6410.5|6409.5|6411.2|6410.2|6411.2|6410.2|6410.5|6409.5|15
1621928880000|2021-05-25 07:48:00|6411|6410|6411.2|6410.2|6412|6411|6411|6410|15
1621928890000|2021-05-25 07:48:10|6411|6410|6411.2|6410.2|6411.7|6410.7|6411|6410|5
1621928900000|2021-05-25 07:48:20|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|3
1621928910000|2021-05-25 07:48:30|6412|6411|6411.2|6410.2|6412|6411|6411.2|6410.2|10
1621928920000|2021-05-25 07:48:40|6411.5|6410.5|6412|6411|6412|6411|6411.5|6410.5|2
1621928930000|2021-05-25 07:48:50|6411.7|6410.7|6412|6411|6412|6411|6411.5|6410.5|7
1621928940000|2021-05-25 07:49:00|6412.2|6411.2|6412.2|6411.2|6412.5|6411.5|6412|6411|13
1621928950000|2021-05-25 07:49:10|6412|6411|6411.7|6410.7|6412.5|6411.5|6411.5|6410.5|9
1621928960000|2021-05-25 07:49:20|6412|6411|6410.7|6409.7|6412|6411|6410.7|6409.7|10
1621928970000|2021-05-25 07:49:30|6411|6410|6411|6410|6411.5|6410.5|6410.7|6409.7|10
1621928980000|2021-05-25 07:49:40|6410.7|6409.7|6411.5|6410.5|6411.5|6410.5|6410.7|6409.7|2
1621928990000|2021-05-25 07:49:50|6411.2|6410.2|6410.5|6409.5|6411.2|6410.2|6410|6409|12
1621929000000|2021-05-25 07:50:00|6410|6409|6407.5|6406.5|6410.2|6409.2|6407|6406|44
1621929010000|2021-05-25 07:50:10|6407.2|6406.2|6407.7|6406.7|6408.2|6407.2|6407.2|6406.2|30
1621929020000|2021-05-25 07:50:20|6407.5|6406.5|6407.2|6406.2|6407.7|6406.7|6407|6406|8
1621929030000|2021-05-25 07:50:30|6407|6406|6407.5|6406.5|6407.5|6406.5|6407|6406|4
1621929040000|2021-05-25 07:50:40|6407.2|6406.2|6408.2|6407.2|6408.2|6407.2|6407|6406|19
1621929050000|2021-05-25 07:50:50|6408.5|6407.5|6409|6408|6409|6408|6408.5|6407.5|3
1621929060000|2021-05-25 07:51:00|6408.7|6407.7|6409.2|6408.2|6409.2|6408.2|6408.5|6407.5|11
1621929070000|2021-05-25 07:51:10|6409|6408|6409|6408|6409.5|6408.5|6409|6408|7
1621929080000|2021-05-25 07:51:20|6408.7|6407.7|6409.5|6408.5|6409.5|6408.5|6408.7|6407.7|8
1621929090000|2021-05-25 07:51:30|6409.7|6408.7|6409.7|6408.7|6409.7|6408.7|6409.5|6408.5|3
1621929100000|2021-05-25 07:51:40|6410|6409|6410.5|6409.5|6410.5|6409.5|6410|6409|3
1621929110000|2021-05-25 07:51:50|6410.7|6409.7|6411|6410|6411|6410|6410.5|6409.5|13
1621929120000|2021-05-25 07:52:00|6410.2|6409.2|6411.2|6410.2|6411.2|6410.2|6410|6409|10
1621929130000|2021-05-25 07:52:10|6411|6410|6411.2|6410.2|6411.2|6410.2|6411|6410|2
1621929140000|2021-05-25 07:52:20|6411|6410|6410.2|6409.2|6411|6410|6410.2|6409.2|7
1621929150000|2021-05-25 07:52:30|6410.5|6409.5|6410|6409|6410.5|6409.5|6410|6409|9
1621929160000|2021-05-25 07:52:40|6409.7|6408.7|6409.7|6408.7|6410.2|6409.2|6409.5|6408.5|6
1621929170000|2021-05-25 07:52:50|6409.5|6408.5|6409.5|6408.5|6410|6409|6409.5|6408.5|7
1621929180000|2021-05-25 07:53:00|6409.2|6408.2|6407.7|6406.7|6409.2|6408.2|6407.7|6406.7|23
1621929190000|2021-05-25 07:53:10|6407.5|6406.5|6407.7|6406.7|6407.7|6406.7|6407.5|6406.5|1
1621929200000|2021-05-25 07:53:20|6407.5|6406.5|6407.2|6406.2|6407.7|6406.7|6407.2|6406.2|12
1621929210000|2021-05-25 07:53:30|6407.5|6406.5|6408.7|6407.7|6408.7|6407.7|6407.5|6406.5|40
1621929220000|2021-05-25 07:53:40|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408|6407|8
1621929230000|2021-05-25 07:53:50|6408|6407|6408.2|6407.2|6408.5|6407.5|6408|6407|5
1621929240000|2021-05-25 07:54:00|6408|6407|6405.5|6404.5|6408.2|6407.2|6405.5|6404.5|28
1621929250000|2021-05-25 07:54:10|6405.2|6404.2|6405.7|6404.7|6406|6405|6405|6404|4
1621929260000|2021-05-25 07:54:20|6406|6405|6406.5|6405.5|6406.5|6405.5|6405.7|6404.7|6
1621929270000|2021-05-25 07:54:30|6406.7|6405.7|6407.2|6406.2|6407.2|6406.2|6406.7|6405.7|2
1621929280000|2021-05-25 07:54:40|6407|6406|6406.7|6405.7|6407|6406|6406.5|6405.5|5
1621929290000|2021-05-25 07:54:50|6407|6406|6407.7|6406.7|6408|6407|6406.7|6405.7|7
1621929300000|2021-05-25 07:55:00|6408|6407|6408.5|6407.5|6409|6408|6407.5|6406.5|27
1621929310000|2021-05-25 07:55:10|6408.2|6407.2|6409|6408|6409|6408|6408|6407|9
1621929320000|2021-05-25 07:55:20|6409.2|6408.2|6408.7|6407.7|6409.2|6408.2|6408.5|6407.5|15
1621929330000|2021-05-25 07:55:30|6409|6408|6409.5|6408.5|6409.5|6408.5|6409|6408|6
1621929340000|2021-05-25 07:55:40|6409.7|6408.7|6410.2|6409.2|6410.2|6409.2|6409.5|6408.5|16
1621929350000|2021-05-25 07:55:50|6410.5|6409.5|6410.2|6409.2|6410.5|6409.5|6410.2|6409.2|6
1621929360000|2021-05-25 07:56:00|6410|6409|6409.2|6408.2|6410.2|6409.2|6409.2|6408.2|3
1621929370000|2021-05-25 07:56:10|6409|6408|6408.7|6407.7|6409|6408|6408.5|6407.5|3
1621929380000|2021-05-25 07:56:20|6409|6408|6408|6407|6409|6408|6408|6407|6
1621929390000|2021-05-25 07:56:30|6408.2|6407.2|6407.7|6406.7|6408.2|6407.2|6407.7|6406.7|5
1621929400000|2021-05-25 07:56:40|6407.5|6406.5|6407.2|6406.2|6407.7|6406.7|6407|6406|7
1621929410000|2021-05-25 07:56:50|6407|6406|6406.7|6405.7|6407|6406|6406.7|6405.7|4
1621929420000|2021-05-25 07:57:00|6406.5|6405.5|6406.5|6405.5|6406.7|6405.7|6406.2|6405.2|5
1621929430000|2021-05-25 07:57:10|6406.7|6405.7|6409|6408|6409|6408|6406.2|6405.2|45
1621929440000|2021-05-25 07:57:20|6408.5|6407.5|6408|6407|6408.5|6407.5|6408|6407|9
1621929450000|2021-05-25 07:57:30|6408.2|6407.2|6408|6407|6408.2|6407.2|6408|6407|1
1621929460000|2021-05-25 07:57:40|6408.2|6407.2|6408.5|6407.5|6408.5|6407.5|6408|6407|3
1621929470000|2021-05-25 07:57:50|6408.7|6407.7|6409|6408|6409|6408|6408.7|6407.7|2
1621929480000|2021-05-25 07:58:00|6408.7|6407.7|6408.2|6407.2|6408.7|6407.7|6408.2|6407.2|7
1621929490000|2021-05-25 07:58:10|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408.2|6407.2|2
1621929500000|2021-05-25 07:58:20|||||||||1
1621929510000|2021-05-25 07:58:30|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|0
1621929520000|2021-05-25 07:58:40|6408.7|6407.7|6408.7|6407.7|6408.7|6407.7|6408.7|6407.7|2
1621929530000|2021-05-25 07:58:50|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408|6407|8
1621929540000|2021-05-25 07:59:00|6408|6407|6408.7|6407.7|6408.7|6407.7|6408|6407|9
1621929550000|2021-05-25 07:59:10|6408.5|6407.5|6408.7|6407.7|6408.7|6407.7|6408.5|6407.5|0
1621929560000|2021-05-25 07:59:20|6408.5|6407.5|6408.7|6407.7|6408.7|6407.7|6408.5|6407.5|5
1621929570000|2021-05-25 07:59:30|6408.5|6407.5|6409.5|6408.5|6409.5|6408.5|6408.5|6407.5|5
1621929580000|2021-05-25 07:59:40|6409.2|6408.2|6409.5|6408.5|6409.5|6408.5|6409.2|6408.2|5
1621929590000|2021-05-25 07:59:50|6410|6409|6410|6409|6410.2|6409.2|6410|6409|4
1621929600000|2021-05-25 08:00:00|6410.2|6409.2|6409.7|6408.7|6410.2|6409.2|6409.5|6408.5|10
1621929610000|2021-05-25 08:00:10|6409.5|6408.5|6409.7|6408.7|6410|6409|6409.5|6408.5|5
1621929630000|2021-05-25 08:00:30|6410|6409|6410.5|6409.5|6410.5|6409.5|6409.7|6408.7|5
1621929640000|2021-05-25 08:00:40|6410.2|6409.2|6411.2|6410.2|6411.2|6410.2|6410|6409|31
1621929650000|2021-05-25 08:00:50|6411.7|6410.7|6412.2|6411.2|6413|6412|6411.2|6410.2|82
1621929660000|2021-05-25 08:01:00|6412|6411|6412.2|6411.2|6412.5|6411.5|6411.5|6410.5|18
1621929670000|2021-05-25 08:01:10|6412|6411|6411.7|6410.7|6412.2|6411.2|6411|6410|10
1621929680000|2021-05-25 08:01:20|6411.5|6410.5|6412|6411|6412|6411|6411.5|6410.5|2
1621929690000|2021-05-25 08:01:30|6411.7|6410.7|6412|6411|6412|6411|6411.2|6410.2|10
1621929700000|2021-05-25 08:01:40|6412.2|6411.2|6412.2|6411.2|6412.2|6411.2|6412.2|6411.2|6
1621929710000|2021-05-25 08:01:50|6412.5|6411.5|6413.7|6412.7|6414|6413|6412.5|6411.5|40
1621929720000|2021-05-25 08:02:00|6414|6413|6414.2|6413.2|6414.7|6413.7|6413.7|6412.7|11
1621929730000|2021-05-25 08:02:10|6414.5|6413.5|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|8
1621929740000|2021-05-25 08:02:20|6414.5|6413.5|6415|6414|6415.2|6414.2|6414.5|6413.5|11
1621929750000|2021-05-25 08:02:30|6414.7|6413.7|6414.2|6413.2|6415|6414|6414|6413|63
1621929760000|2021-05-25 08:02:40|6414|6413|6413.2|6412.2|6414|6413|6413|6412|12
1621929770000|2021-05-25 08:02:50|6413|6412|6412.2|6411.2|6413.2|6412.2|6411.2|6410.2|4
1621929780000|2021-05-25 08:03:00|6412|6411|6413.5|6412.5|6413.5|6412.5|6412|6411|14
1621929790000|2021-05-25 08:03:10|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.2|6412.2|7
1621929800000|2021-05-25 08:03:20|6414|6413|6414.2|6413.2|6414.2|6413.2|6413.5|6412.5|3
1621929810000|2021-05-25 08:03:30|6414.5|6413.5|6414.2|6413.2|6414.5|6413.5|6413.7|6412.7|9
1621929820000|2021-05-25 08:03:40|6414.5|6413.5|6413.7|6412.7|6414.5|6413.5|6413.7|6412.7|3
1621929830000|2021-05-25 08:03:50|6414|6413|6414|6413|6414.2|6413.2|6413.7|6412.7|6
1621929840000|2021-05-25 08:04:00|6413.7|6412.7|6413.2|6412.2|6413.7|6412.7|6412.2|6411.2|12
1621929850000|2021-05-25 08:04:10|6413.5|6412.5|6412.7|6411.7|6413.5|6412.5|6412.7|6411.7|3
1621929860000|2021-05-25 08:04:20|6413|6412|6413.5|6412.5|6413.5|6412.5|6413|6412|8
1621929870000|2021-05-25 08:04:30|6413.2|6412.2|6413.2|6412.2|6413.7|6412.7|6413|6412|13
1621929880000|2021-05-25 08:04:40|6413.5|6412.5|6412|6411|6413.5|6412.5|6412|6411|15
1621929890000|2021-05-25 08:04:50|6412.5|6411.5|6412.5|6411.5|6413|6412|6412.2|6411.2|5
1621929900000|2021-05-25 08:05:00|6411.7|6410.7|6410.7|6409.7|6411.7|6410.7|6410.2|6409.2|21
1621929910000|2021-05-25 08:05:10|6410.5|6409.5|6409.7|6408.7|6410.7|6409.7|6409.5|6408.5|4
1621929920000|2021-05-25 08:05:20|6409.5|6408.5|6409.5|6408.5|6409.5|6408.5|6408.2|6407.2|23
1621929930000|2021-05-25 08:05:30|6409.2|6408.2|6409.5|6408.5|6409.5|6408.5|6409|6408|5
1621929940000|2021-05-25 08:05:40|6409.2|6408.2|6409.5|6408.5|6409.5|6408.5|6408.7|6407.7|12
1621929950000|2021-05-25 08:05:50|6409.2|6408.2|6409.5|6408.5|6410|6409|6409.2|6408.2|5
1621929960000|2021-05-25 08:06:00|6409.2|6408.2|6410|6409|6410.5|6409.5|6409.2|6408.2|18
1621929970000|2021-05-25 08:06:10|6409.7|6408.7|6411|6410|6411.2|6410.2|6409.7|6408.7|14
1621929980000|2021-05-25 08:06:20|6410.7|6409.7|6410.5|6409.5|6411|6410|6410.5|6409.5|4
1621929990000|2021-05-25 08:06:30|6410.7|6409.7|6411|6410|6411|6410|6410.7|6409.7|6
1621930000000|2021-05-25 08:06:40|6410.7|6409.7|6411|6410|6411|6410|6410.5|6409.5|12
1621930010000|2021-05-25 08:06:50|6411.2|6410.2|6411.7|6410.7|6412|6411|6411.2|6410.2|26
1621930020000|2021-05-25 08:07:00|6411.5|6410.5|6411.7|6410.7|6412|6411|6411.5|6410.5|15
1621930030000|2021-05-25 08:07:10|6412|6411|6413|6412|6413.2|6412.2|6411.5|6410.5|29
1621930040000|2021-05-25 08:07:20|6413.2|6412.2|6413|6412|6413.5|6412.5|6413|6412|0
1621930050000|2021-05-25 08:07:30|6412.5|6411.5|6413.5|6412.5|6413.5|6412.5|6412.5|6411.5|6
1621930060000|2021-05-25 08:07:40|6413.7|6412.7|6413.7|6412.7|6414|6413|6413.5|6412.5|8
1621930070000|2021-05-25 08:07:50|6414|6413|6414|6413|6414|6413|6413.7|6412.7|1
1621930080000|2021-05-25 08:08:00|6414.2|6413.2|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|5
1621930090000|2021-05-25 08:08:10|6414.2|6413.2|6414|6413|6414.5|6413.5|6414|6413|8
1621930100000|2021-05-25 08:08:20|6413.7|6412.7|6414.7|6413.7|6415|6414|6413.5|6412.5|6
1621930110000|2021-05-25 08:08:30|6415|6414|6414.5|6413.5|6415|6414|6414.5|6413.5|0
1621930120000|2021-05-25 08:08:40|6414.2|6413.2|6415|6414|6415|6414|6414|6413|6
1621930130000|2021-05-25 08:08:50|||||||||3
1621930140000|2021-05-25 08:09:00|6414.7|6413.7|6414.2|6413.2|6414.7|6413.7|6414|6413|5
1621930150000|2021-05-25 08:09:10|6414.5|6413.5|6413.7|6412.7|6414.7|6413.7|6413.7|6412.7|21
1621930160000|2021-05-25 08:09:20|6413.5|6412.5|6413.7|6412.7|6414|6413|6413.5|6412.5|8
1621930170000|2021-05-25 08:09:30|6414|6413|6414.7|6413.7|6415.2|6414.2|6414|6413|16
1621930180000|2021-05-25 08:09:40|6415|6414|6414.7|6413.7|6415|6414|6414.7|6413.7|0
1621930190000|2021-05-25 08:09:50|6415|6414|6415.5|6414.5|6415.5|6414.5|6414.7|6413.7|11
1621930200000|2021-05-25 08:10:00|6415.2|6414.2|6414.2|6413.2|6415.5|6414.5|6414|6413|18
1621930210000|2021-05-25 08:10:10|6414|6413|6414.2|6413.2|6414.5|6413.5|6414|6413|5
1621930220000|2021-05-25 08:10:20|6414|6413|6413.5|6412.5|6414|6413|6413.5|6412.5|13
1621930230000|2021-05-25 08:10:30|6413.2|6412.2|6413.2|6412.2|6413.5|6412.5|6413|6412|11
1621930240000|2021-05-25 08:10:40|6413|6412|6413.2|6412.2|6413.2|6412.2|6413|6412|3
1621930250000|2021-05-25 08:10:50|6413|6412|6413.2|6412.2|6413.5|6412.5|6413|6412|10
1621930260000|2021-05-25 08:11:00|6413|6412|6413.2|6412.2|6413.5|6412.5|6413|6412|6
1621930270000|2021-05-25 08:11:10|6413.5|6412.5|6413.2|6412.2|6413.5|6412.5|6413|6412|8
1621930280000|2021-05-25 08:11:20|6413.5|6412.5|6413.5|6412.5|6413.7|6412.7|6413.2|6412.2|12
1621930290000|2021-05-25 08:11:30|6413.7|6412.7|6413.7|6412.7|6414|6413|6413.5|6412.5|12
1621930300000|2021-05-25 08:11:40|6413.5|6412.5|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|0
1621930310000|2021-05-25 08:11:50|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.5|6412.5|4
1621930320000|2021-05-25 08:12:00|6413.5|6412.5|6414.7|6413.7|6415.2|6414.2|6413.5|6412.5|34
1621930330000|2021-05-25 08:12:10|6415|6414|6414.5|6413.5|6415|6414|6414.5|6413.5|3
1621930340000|2021-05-25 08:12:20|6414.2|6413.2|6413|6412|6414.2|6413.2|6412.5|6411.5|45
1621930350000|2021-05-25 08:12:30|6413.2|6412.2|6413|6412|6413.2|6412.2|6412.7|6411.7|1
1621930360000|2021-05-25 08:12:40|6412.7|6411.7|6412.7|6411.7|6413|6412|6412.5|6411.5|5
1621930370000|2021-05-25 08:12:50|6412.5|6411.5|6412.2|6411.2|6412.5|6411.5|6412|6411|5
1621930380000|2021-05-25 08:13:00|6412|6411|6409.7|6408.7|6412.2|6411.2|6409.7|6408.7|31
1621930390000|2021-05-25 08:13:10|6410|6409|6411.2|6410.2|6411.2|6410.2|6410|6409|15
1621930400000|2021-05-25 08:13:20|6411.5|6410.5|6411.7|6410.7|6411.7|6410.7|6411|6410|7
1621930410000|2021-05-25 08:13:30|6411.5|6410.5|6411.7|6410.7|6412.2|6411.2|6411.5|6410.5|7
1621930420000|2021-05-25 08:13:40|6412|6411|6412.2|6411.2|6412.2|6411.2|6412|6411|1
1621930430000|2021-05-25 08:13:50|6412|6411|6412.2|6411.2|6412.2|6411.2|6412|6411|0
1621930440000|2021-05-25 08:14:00|6412|6411|6411.2|6410.2|6412.5|6411.5|6411.2|6410.2|10
1621930450000|2021-05-25 08:14:10|6411|6410|6411.5|6410.5|6411.5|6410.5|6410.7|6409.7|0
1621930460000|2021-05-25 08:14:20|6411.7|6410.7|6412.5|6411.5|6412.5|6411.5|6411.5|6410.5|7
1621930470000|2021-05-25 08:14:30|6412.7|6411.7|6413.5|6412.5|6413.5|6412.5|6412.5|6411.5|7
1621930480000|2021-05-25 08:14:40|6413.7|6412.7|6413.7|6412.7|6414|6413|6413.5|6412.5|11
1621930490000|2021-05-25 08:14:50|6414|6413|6414|6413|6414|6413|6413.7|6412.7|6
1621930500000|2021-05-25 08:15:00|6414.2|6413.2|6414|6413|6414.2|6413.2|6413.5|6412.5|9
1621930510000|2021-05-25 08:15:10|6413.7|6412.7|6414|6413|6414|6413|6413.7|6412.7|2
1621930520000|2021-05-25 08:15:20|6414.2|6413.2|6414.5|6413.5|6414.5|6413.5|6414|6413|8
1621930540000|2021-05-25 08:15:40|6414.2|6413.2|6413.7|6412.7|6414.5|6413.5|6413.7|6412.7|11
1621930550000|2021-05-25 08:15:50|6413.5|6412.5|6413.7|6412.7|6413.7|6412.7|6413.5|6412.5|2
1621930560000|2021-05-25 08:16:00|6413.5|6412.5|6413.7|6412.7|6414|6413|6413.5|6412.5|14
1621930570000|2021-05-25 08:16:10|6414|6413|6413.7|6412.7|6414|6413|6413.5|6412.5|6
1621930580000|2021-05-25 08:16:20|6414|6413|6413|6412|6414|6413|6413|6412|5
1621930590000|2021-05-25 08:16:30|6413.2|6412.2|6413.5|6412.5|6413.7|6412.7|6413.2|6412.2|2
1621930600000|2021-05-25 08:16:40|6413|6412|6412.7|6411.7|6413|6412|6412.7|6411.7|8
1621930610000|2021-05-25 08:16:50|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|1
1621930620000|2021-05-25 08:17:00|6412|6411|6412.2|6411.2|6412.2|6411.2|6412|6411|11
1621930630000|2021-05-25 08:17:10|6412|6411|6412.2|6411.2|6412.5|6411.5|6412|6411|7
1621930640000|2021-05-25 08:17:20|6412.5|6411.5|6410.5|6409.5|6412.5|6411.5|6410.5|6409.5|10
1621930650000|2021-05-25 08:17:30|6410|6409|6410|6409|6410.2|6409.2|6409.7|6408.7|10
1621930660000|2021-05-25 08:17:40|6409.7|6408.7|6409|6408|6409.7|6408.7|6408.7|6407.7|20
1621930670000|2021-05-25 08:17:50|6408.7|6407.7|6409.2|6408.2|6409.5|6408.5|6408.7|6407.7|8
1621930680000|2021-05-25 08:18:00|6409|6408|6409.2|6408.2|6409.5|6408.5|6408.7|6407.7|11
1621930690000|2021-05-25 08:18:10|6409|6408|6408.2|6407.2|6409.2|6408.2|6408.2|6407.2|24
1621930700000|2021-05-25 08:18:20|6408.5|6407.5|6407.2|6406.2|6408.5|6407.5|6407.2|6406.2|13
1621930710000|2021-05-25 08:18:30|6407.5|6406.5|6407.2|6406.2|6408.2|6407.2|6407.2|6406.2|11
1621930720000|2021-05-25 08:18:40|6407.5|6406.5|6407|6406|6407.5|6406.5|6407|6406|0
1621930730000|2021-05-25 08:18:50|6407.2|6406.2|6408|6407|6408.7|6407.7|6407.2|6406.2|17
1621930740000|2021-05-25 08:19:00|6408.2|6407.2|6406.5|6405.5|6408.2|6407.2|6406.2|6405.2|20
1621930750000|2021-05-25 08:19:10|6406.7|6405.7|6405.7|6404.7|6406.7|6405.7|6405.7|6404.7|56
1621930760000|2021-05-25 08:19:20|6406|6405|6405.2|6404.2|6406|6405|6405.2|6404.2|11
1621930770000|2021-05-25 08:19:30|6405|6404|6405.5|6404.5|6405.7|6404.7|6405|6404|45
1621930780000|2021-05-25 08:19:40|6405.2|6404.2|6405|6404|6405.5|6404.5|6404.5|6403.5|15
1621930790000|2021-05-25 08:19:50|6404.7|6403.7|6405|6404|6405|6404|6404.7|6403.7|18
1621930800000|2021-05-25 08:20:00|6405.2|6404.2|6406|6405|6406|6405|6405.2|6404.2|12
1621930810000|2021-05-25 08:20:10|6406.2|6405.2|6406.5|6405.5|6406.5|6405.5|6406|6405|11
1621930820000|2021-05-25 08:20:20|||||||||2
1621930830000|2021-05-25 08:20:30|6406.7|6405.7|6406.7|6405.7|6407.5|6406.5|6406.7|6405.7|9
1621930840000|2021-05-25 08:20:40|6406.5|6405.5|6406.2|6405.2|6406.5|6405.5|6406|6405|7
1621930850000|2021-05-25 08:20:50|6406|6405|6406.2|6405.2|6406.7|6405.7|6406|6405|3
1621930860000|2021-05-25 08:21:00|6406.5|6405.5|6405.5|6404.5|6406.5|6405.5|6405.5|6404.5|17
1621930870000|2021-05-25 08:21:10|6405.2|6404.2|6405.7|6404.7|6405.7|6404.7|6405.2|6404.2|3
1621930880000|2021-05-25 08:21:20|6406|6405|6405.7|6404.7|6406.5|6405.5|6405.5|6404.5|12
1621930890000|2021-05-25 08:21:30|6405.5|6404.5|6406|6405|6406|6405|6405.5|6404.5|3
1621930900000|2021-05-25 08:21:40|6406.2|6405.2|6406.5|6405.5|6406.5|6405.5|6406|6405|31
1621930910000|2021-05-25 08:21:50|||||||||1
1621930920000|2021-05-25 08:22:00|6406.7|6405.7|6407.2|6406.2|6407.2|6406.2|6406.7|6405.7|14
1621930930000|2021-05-25 08:22:10|6407.5|6406.5|6408|6407|6408|6407|6407.5|6406.5|6
1621930940000|2021-05-25 08:22:20|6407.7|6406.7|6407.2|6406.2|6407.7|6406.7|6407.2|6406.2|4
1621930950000|2021-05-25 08:22:30|6407|6406|6407|6406|6407.2|6406.2|6407|6406|5
1621930960000|2021-05-25 08:22:40|6406.7|6405.7|6406.5|6405.5|6407|6406|6406.5|6405.5|5
1621930970000|2021-05-25 08:22:50|6406.7|6405.7|6406.2|6405.2|6406.7|6405.7|6405.7|6404.7|20
1621930980000|2021-05-25 08:23:00|6406.5|6405.5|6406.5|6405.5|6406.7|6405.7|6406.2|6405.2|4
1621930990000|2021-05-25 08:23:10|6406.2|6405.2|6407|6406|6407|6406|6406.2|6405.2|2
1621931000000|2021-05-25 08:23:20|6407.2|6406.2|6407.2|6406.2|6407.2|6406.2|6407.2|6406.2|4
1621931010000|2021-05-25 08:23:30|6407.5|6406.5|6407.2|6406.2|6408|6407|6407|6406|8
1621931020000|2021-05-25 08:23:40|6407|6406|6406.5|6405.5|6407|6406|6406.5|6405.5|3
1621931030000|2021-05-25 08:23:50|||||||||1
1621931040000|2021-05-25 08:24:00|6406.2|6405.2|6406.5|6405.5|6406.7|6405.7|6406.2|6405.2|12
1621931050000|2021-05-25 08:24:10|6406.7|6405.7|6406.7|6405.7|6407|6406|6406.5|6405.5|2
1621931060000|2021-05-25 08:24:20|6407|6406|6407.5|6406.5|6407.5|6406.5|6406.5|6405.5|6
1621931070000|2021-05-25 08:24:30|6407.7|6406.7|6408|6407|6408.2|6407.2|6407.7|6406.7|8
1621931080000|2021-05-25 08:24:40|6407.7|6406.7|6407.7|6406.7|6408|6407|6407.5|6406.5|10
1621931090000|2021-05-25 08:24:50|6407.5|6406.5|6408.2|6407.2|6408.2|6407.2|6407.5|6406.5|2
1621931100000|2021-05-25 08:25:00|6408|6407|6408.2|6407.2|6408.5|6407.5|6408|6407|6
1621931110000|2021-05-25 08:25:10|6408.5|6407.5|6409|6408|6409.2|6408.2|6408.2|6407.2|7
1621931120000|2021-05-25 08:25:20|6409.2|6408.2|6409|6408|6409.2|6408.2|6409|6408|2
1621931130000|2021-05-25 08:25:30|6409.2|6408.2|6409|6408|6409.2|6408.2|6409|6408|0
1621931140000|2021-05-25 08:25:40|6408.7|6407.7|6409|6408|6409|6408|6408.7|6407.7|2
1621931150000|2021-05-25 08:25:50|6408.7|6407.7|6409|6408|6409|6408|6408.7|6407.7|0
1621931160000|2021-05-25 08:26:00|6408.7|6407.7|6408.7|6407.7|6409|6408|6408.7|6407.7|4
1621931170000|2021-05-25 08:26:10|6408.5|6407.5|6408.7|6407.7|6409|6408|6407.7|6406.7|23
1621931180000|2021-05-25 08:26:20|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|2
1621931190000|2021-05-25 08:26:30|6408.7|6407.7|6409|6408|6409|6408|6408.7|6407.7|14
1621931200000|2021-05-25 08:26:40|6409.5|6408.5|6409|6408|6409.5|6408.5|6408.7|6407.7|13
1621931210000|2021-05-25 08:26:50|6409.2|6408.2|6409.2|6408.2|6409.5|6408.5|6409|6408|11
1621931220000|2021-05-25 08:27:00|6409.5|6408.5|6409.7|6408.7|6410|6409|6409|6408|17
1621931230000|2021-05-25 08:27:10|6410|6409|6409.7|6408.7|6410|6409|6409.5|6408.5|19
1621931240000|2021-05-25 08:27:20|6410|6409|6410|6409|6410|6409|6410|6409|3
1621931250000|2021-05-25 08:27:30|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|4
1621931260000|2021-05-25 08:27:40|6410.5|6409.5|6411|6410|6411|6410|6410.5|6409.5|7
1621931270000|2021-05-25 08:27:50|6411.2|6410.2|6411.2|6410.2|6411.7|6410.7|6411.2|6410.2|20
1621931280000|2021-05-25 08:28:00|6411.5|6410.5|6412.7|6411.7|6413|6412|6411.5|6410.5|17
1621931290000|2021-05-25 08:28:10|6412.5|6411.5|6411.5|6410.5|6412.5|6411.5|6411.5|6410.5|14
1621931300000|2021-05-25 08:28:20|6411.2|6410.2|6411.2|6410.2|6411.5|6410.5|6411|6410|6
1621931310000|2021-05-25 08:28:30|6411.5|6410.5|6412|6411|6412|6411|6411.2|6410.2|1
1621931320000|2021-05-25 08:28:40|6412.2|6411.2|6412.7|6411.7|6412.7|6411.7|6412.2|6411.2|9
1621931330000|2021-05-25 08:28:50|6413|6412|6412.7|6411.7|6413|6412|6412.5|6411.5|2
1621931340000|2021-05-25 08:29:00|6413|6412|6412.7|6411.7|6413.2|6412.2|6412.7|6411.7|11
1621931350000|2021-05-25 08:29:10|6412.5|6411.5|6411.7|6410.7|6412.5|6411.5|6411.7|6410.7|3
1621931360000|2021-05-25 08:29:20|6412|6411|6412.2|6411.2|6412.2|6411.2|6411.7|6410.7|6
1621931370000|2021-05-25 08:29:30|6412.5|6411.5|6412.2|6411.2|6412.5|6411.5|6412|6411|2
1621931380000|2021-05-25 08:29:40|6412.5|6411.5|6412.2|6411.2|6412.5|6411.5|6412.2|6411.2|1
1621931390000|2021-05-25 08:29:50|6412.5|6411.5|6412.7|6411.7|6413|6412|6412.5|6411.5|7
1621931400000|2021-05-25 08:30:00|6413|6412|6414|6413|6414.2|6413.2|6413|6412|20
1621931410000|2021-05-25 08:30:10|6413.7|6412.7|6414|6413|6414.2|6413.2|6413.7|6412.7|6
1621931420000|2021-05-25 08:30:20|6414.2|6413.2|6413.7|6412.7|6414.5|6413.5|6413.7|6412.7|4
1621931430000|2021-05-25 08:30:30|6414|6413|6413.7|6412.7|6414|6413|6413.7|6412.7|1
1621931440000|2021-05-25 08:30:40|6414|6413|6414.2|6413.2|6414.5|6413.5|6413.7|6412.7|6
1621931450000|2021-05-25 08:30:50|6414.5|6413.5|6415.2|6414.2|6415.5|6414.5|6414.5|6413.5|11
1621931460000|2021-05-25 08:31:00|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|9
1621931470000|2021-05-25 08:31:10|6415.5|6414.5|6414.7|6413.7|6415.5|6414.5|6414.5|6413.5|12
1621931480000|2021-05-25 08:31:20|6415|6414|6415|6414|6415.2|6414.2|6414.7|6413.7|2
1621931490000|2021-05-25 08:31:30|||||||||1
1621931500000|2021-05-25 08:31:40|6415.2|6414.2|6415.5|6414.5|6415.7|6414.7|6415.2|6414.2|14
1621931510000|2021-05-25 08:31:50|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|7
1621931520000|2021-05-25 08:32:00|6415.7|6414.7|6415.7|6414.7|6416|6415|6415.7|6414.7|5
1621931530000|2021-05-25 08:32:10|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|4
1621931540000|2021-05-25 08:32:20|6416|6415|6416.2|6415.2|6416.5|6415.5|6416|6415|10
1621931550000|2021-05-25 08:32:30|6416|6415|6416.5|6415.5|6416.5|6415.5|6416|6415|5
1621931560000|2021-05-25 08:32:40|6416.7|6415.7|6417|6416|6417|6416|6416.5|6415.5|10
1621931570000|2021-05-25 08:32:50|||||||||9
1621931580000|2021-05-25 08:33:00|||||||||2
1621931590000|2021-05-25 08:33:10|6417.2|6416.2|6415.2|6414.2|6417.2|6416.2|6414.5|6413.5|24
1621931600000|2021-05-25 08:33:20|6415|6414|6415.2|6414.2|6415.2|6414.2|6414.7|6413.7|5
1621931610000|2021-05-25 08:33:30|6415|6414|6415.2|6414.2|6415.5|6414.5|6415|6414|2
1621931620000|2021-05-25 08:33:40|6415.5|6414.5|6415.2|6414.2|6415.5|6414.5|6415.2|6414.2|1
1621931630000|2021-05-25 08:33:50|6415|6414|6415.7|6414.7|6415.7|6414.7|6415|6414|2
1621931640000|2021-05-25 08:34:00|6416|6415|6415.7|6414.7|6416|6415|6415.5|6414.5|4
1621931650000|2021-05-25 08:34:10|6415.5|6414.5|6415.7|6414.7|6416|6415|6415.5|6414.5|6
1621931660000|2021-05-25 08:34:20|6416|6415|6416|6415|6416.5|6415.5|6416|6415|11
1621931670000|2021-05-25 08:34:30|6415.7|6414.7|6415.7|6414.7|6416|6415|6415.7|6414.7|2
1621931680000|2021-05-25 08:34:40|6416|6415|6415.7|6414.7|6416|6415|6415.5|6414.5|1
1621931690000|2021-05-25 08:34:50|6416|6415|6416.2|6415.2|6416.2|6415.2|6416|6415|13
1621931700000|2021-05-25 08:35:00|6416|6415|6416.2|6415.2|6416.5|6415.5|6416|6415|4
1621931710000|2021-05-25 08:35:10|6416|6415|6416.2|6415.2|6416.2|6415.2|6416|6415|2
1621931720000|2021-05-25 08:35:20|6416.5|6415.5|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|2
1621931730000|2021-05-25 08:35:30|6416.2|6415.2|6416.7|6415.7|6417|6416|6416.2|6415.2|4
1621931740000|2021-05-25 08:35:40|6417|6416|6417|6416|6417.2|6416.2|6416.7|6415.7|20
1621931750000|2021-05-25 08:35:50|6417.2|6416.2|6417|6416|6417.2|6416.2|6417|6416|2
1621931760000|2021-05-25 08:36:00|6416.7|6415.7|6416.5|6415.5|6416.7|6415.7|6416.2|6415.2|5
1621931770000|2021-05-25 08:36:10|6416.2|6415.2|6415.5|6414.5|6416.7|6415.7|6415.2|6414.2|20
1621931780000|2021-05-25 08:36:20|6415.7|6414.7|6416|6415|6416|6415|6415.5|6414.5|3
1621931790000|2021-05-25 08:36:30|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|8
1621931800000|2021-05-25 08:36:40|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416|6415|6
1621931810000|2021-05-25 08:36:50|6416.5|6415.5|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|11
1621931820000|2021-05-25 08:37:00|6416.7|6415.7|6417.5|6416.5|6417.5|6416.5|6416.7|6415.7|22
1621931830000|2021-05-25 08:37:10|6417.7|6416.7|6416.7|6415.7|6418|6417|6416.7|6415.7|28
1621931840000|2021-05-25 08:37:20|6417|6416|6416.5|6415.5|6417|6416|6416.5|6415.5|2
1621931850000|2021-05-25 08:37:30|6416.7|6415.7|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|1
1621931860000|2021-05-25 08:37:40|6416.7|6415.7|6416.2|6415.2|6416.7|6415.7|6416.2|6415.2|5
1621931870000|2021-05-25 08:37:50|6416.5|6415.5|6416.2|6415.2|6416.5|6415.5|6416.2|6415.2|1
1621931880000|2021-05-25 08:38:00|6416|6415|6416.7|6415.7|6417|6416|6416|6415|4
1621931890000|2021-05-25 08:38:10|6417|6416|6416.7|6415.7|6417|6416|6416.7|6415.7|2
1621931900000|2021-05-25 08:38:20|6416.5|6415.5|6416.5|6415.5|6416.7|6415.7|6416.2|6415.2|2
1621931910000|2021-05-25 08:38:30|6416.2|6415.2|6415|6414|6416.5|6415.5|6414.2|6413.2|144
1621931920000|2021-05-25 08:38:40|6414.7|6413.7|6412.7|6411.7|6414.7|6413.7|6412.7|6411.7|11
1621931930000|2021-05-25 08:38:50|6412.5|6411.5|6412.7|6411.7|6413|6412|6412.5|6411.5|4
1621931940000|2021-05-25 08:39:00|6413|6412|6413.5|6412.5|6413.5|6412.5|6412.7|6411.7|26
1621931950000|2021-05-25 08:39:10|6413.7|6412.7|6414.2|6413.2|6414.7|6413.7|6413.7|6412.7|24
1621931960000|2021-05-25 08:39:20|6414.5|6413.5|6413.7|6412.7|6414.5|6413.5|6413.7|6412.7|0
1621931970000|2021-05-25 08:39:30|6413.5|6412.5|6414.5|6413.5|6415|6414|6413.5|6412.5|26
1621931980000|2021-05-25 08:39:40|6414.7|6413.7|6415.5|6414.5|6415.5|6414.5|6414.7|6413.7|8
1621931990000|2021-05-25 08:39:50|6415.7|6414.7|6417|6416|6417|6416|6415.7|6414.7|8
1621932000000|2021-05-25 08:40:00|6417.5|6416.5|6417|6416|6417.5|6416.5|6417|6416|18
1621932010000|2021-05-25 08:40:10|6417.2|6416.2|6416.7|6415.7|6417.5|6416.5|6416.5|6415.5|14
1621932020000|2021-05-25 08:40:20|6416.5|6415.5|6416.7|6415.7|6416.7|6415.7|6416|6415|2
1621932030000|2021-05-25 08:40:30|6416.5|6415.5|6416.7|6415.7|6416.7|6415.7|6416.5|6415.5|5
1621932040000|2021-05-25 08:40:40|6416.5|6415.5|6416.7|6415.7|6416.7|6415.7|6416.2|6415.2|6
1621932050000|2021-05-25 08:40:50|6416.5|6415.5|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|3
1621932060000|2021-05-25 08:41:00|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|17
1621932070000|2021-05-25 08:41:10|6416|6415|6415.5|6414.5|6416.2|6415.2|6415.5|6414.5|12
1621932080000|2021-05-25 08:41:20|6415|6414|6414.7|6413.7|6415|6414|6414.7|6413.7|14
1621932090000|2021-05-25 08:41:30|6414.5|6413.5|6413.5|6412.5|6414.7|6413.7|6413.5|6412.5|16
1621932100000|2021-05-25 08:41:40|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.2|6412.2|5
1621932110000|2021-05-25 08:41:50|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.5|6412.5|13
1621932120000|2021-05-25 08:42:00|6413.5|6412.5|6413.7|6412.7|6413.7|6412.7|6413.2|6412.2|15
1621932130000|2021-05-25 08:42:10|6414|6413|6414.2|6413.2|6414.5|6413.5|6414|6413|11
1621932140000|2021-05-25 08:42:20|6414|6413|6413.7|6412.7|6414.2|6413.2|6413.7|6412.7|5
1621932150000|2021-05-25 08:42:30|6414|6413|6413.7|6412.7|6414|6413|6413.7|6412.7|0
1621932160000|2021-05-25 08:42:40|6414|6413|6413.2|6412.2|6414|6413|6413|6412|8
1621932170000|2021-05-25 08:42:50|6413|6412|6413.2|6412.2|6413.2|6412.2|6413|6412|4
1621932180000|2021-05-25 08:43:00|6413|6412|6411.2|6410.2|6413|6412|6411|6410|28
1621932190000|2021-05-25 08:43:10|6411.5|6410.5|6412|6411|6412.2|6411.2|6411.2|6410.2|18
1621932200000|2021-05-25 08:43:20|6412.2|6411.2|6412.2|6411.2|6412.2|6411.2|6412|6411|3
1621932210000|2021-05-25 08:43:30|6412.5|6411.5|6412.5|6411.5|6413|6412|6412.5|6411.5|5
1621932220000|2021-05-25 08:43:40|6412.7|6411.7|6412.7|6411.7|6412.7|6411.7|6412.5|6411.5|6
1621932230000|2021-05-25 08:43:50|6412.5|6411.5|6412.2|6411.2|6413|6412|6412.2|6411.2|18
1621932240000|2021-05-25 08:44:00|6412|6411|6413.2|6412.2|6413.2|6412.2|6412|6411|14
1621932250000|2021-05-25 08:44:10|6413.5|6412.5|6413|6412|6413.5|6412.5|6412.7|6411.7|4
1621932260000|2021-05-25 08:44:20|6413.2|6412.2|6413.2|6412.2|6413.2|6412.2|6413|6412|2
1621932270000|2021-05-25 08:44:30|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|0
1621932280000|2021-05-25 08:44:40|6413.7|6412.7|6410.7|6409.7|6413.7|6412.7|6410.7|6409.7|40
1621932290000|2021-05-25 08:44:50|6411|6410|6410.7|6409.7|6411|6410|6410|6409|9
1621932300000|2021-05-25 08:45:00|6410.5|6409.5|6411.5|6410.5|6411.5|6410.5|6410.5|6409.5|8
1621932310000|2021-05-25 08:45:10|6411.7|6410.7|6411.5|6410.5|6412|6411|6411.5|6410.5|6
1621932320000|2021-05-25 08:45:20|6411.7|6410.7|6411.5|6410.5|6411.7|6410.7|6411.5|6410.5|7
1621932330000|2021-05-25 08:45:30|6411.7|6410.7|6411.5|6410.5|6411.7|6410.7|6411.5|6410.5|0
1621932340000|2021-05-25 08:45:40|6411.7|6410.7|6411.7|6410.7|6411.7|6410.7|6411.5|6410.5|6
1621932350000|2021-05-25 08:45:50|6412|6411|6411.5|6410.5|6412|6411|6411.5|6410.5|4
1621932360000|2021-05-25 08:46:00|||||||||3
1621932370000|2021-05-25 08:46:10|6411.7|6410.7|6412|6411|6412|6411|6411.7|6410.7|5
1621932380000|2021-05-25 08:46:20|6411.7|6410.7|6412|6411|6412|6411|6411.7|6410.7|4
1621932390000|2021-05-25 08:46:30|6412.2|6411.2|6413.2|6412.2|6413.5|6412.5|6412.2|6411.2|14
1621932400000|2021-05-25 08:46:40|6413|6412|6413|6412|6413|6412|6413|6412|1
1621932410000|2021-05-25 08:46:50|6412.7|6411.7|6412.7|6411.7|6412.7|6411.7|6412.7|6411.7|8
1621932420000|2021-05-25 08:47:00|6412.5|6411.5|6411.7|6410.7|6412.5|6411.5|6411.2|6410.2|48
1621932430000|2021-05-25 08:47:10|6411.5|6410.5|6411.5|6410.5|6411.7|6410.7|6411.5|6410.5|1
1621932440000|2021-05-25 08:47:20|6411.7|6410.7|6411.7|6410.7|6411.7|6410.7|6411.5|6410.5|3
1621932450000|2021-05-25 08:47:30|6411.5|6410.5|6411.2|6410.2|6411.5|6410.5|6411.2|6410.2|11
1621932460000|2021-05-25 08:47:40|6411|6410|6411.7|6410.7|6411.7|6410.7|6411|6410|11
1621932470000|2021-05-25 08:47:50|6411.5|6410.5|6411.2|6410.2|6411.7|6410.7|6411|6410|5
1621932480000|2021-05-25 08:48:00|6411|6410|6411|6410|6411|6410|6411|6410|2
1621932490000|2021-05-25 08:48:10|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|6
1621932500000|2021-05-25 08:48:20|6411.7|6410.7|6412.7|6411.7|6413|6412|6411.7|6410.7|42
1621932510000|2021-05-25 08:48:30|6412.5|6411.5|6412.2|6411.2|6412.7|6411.7|6412.2|6411.2|3
1621932520000|2021-05-25 08:48:40|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|1
1621932530000|2021-05-25 08:48:50|6412.7|6411.7|6413.5|6412.5|6413.5|6412.5|6412.7|6411.7|8
1621932540000|2021-05-25 08:49:00|||||||||4
1621932550000|2021-05-25 08:49:10|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|4
1621932560000|2021-05-25 08:49:20|6414|6413|6413.5|6412.5|6414|6413|6413.5|6412.5|4
1621932570000|2021-05-25 08:49:30|6413.7|6412.7|6413.2|6412.2|6413.7|6412.7|6413|6412|2
1621932580000|2021-05-25 08:49:40|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|0
1621932590000|2021-05-25 08:49:50|6413.7|6412.7|6413.2|6412.2|6413.7|6412.7|6413.2|6412.2|12
1621932600000|2021-05-25 08:50:00|6412|6411|6411|6410|6412|6411|6411|6410|33
1621932610000|2021-05-25 08:50:10|6411.2|6410.2|6410.7|6409.7|6411.5|6410.5|6410.2|6409.2|11
1621932620000|2021-05-25 08:50:20|6411|6410|6410|6409|6411|6410|6410|6409|7
1621932630000|2021-05-25 08:50:30|6410.2|6409.2|6411|6410|6411.2|6410.2|6410.2|6409.2|9
1621932640000|2021-05-25 08:50:40|6411.2|6410.2|6411.5|6410.5|6411.7|6410.7|6411|6410|3
1621932650000|2021-05-25 08:50:50|6411.2|6410.2|6412.5|6411.5|6412.5|6411.5|6411|6410|50
1621932660000|2021-05-25 08:51:00|6412.2|6411.2|6412.5|6411.5|6412.5|6411.5|6412|6411|7
1621932670000|2021-05-25 08:51:10|6412.7|6411.7|6411.7|6410.7|6413|6412|6411.7|6410.7|11
1621932680000|2021-05-25 08:51:20|6411.5|6410.5|6412|6411|6412|6411|6411.5|6410.5|21
1621932690000|2021-05-25 08:51:30|6412.5|6411.5|6413|6412|6413.2|6412.2|6412.5|6411.5|6
1621932700000|2021-05-25 08:51:40|6413.2|6412.2|6412.7|6411.7|6413.2|6412.2|6412.7|6411.7|12
1621932710000|2021-05-25 08:51:50|6413|6412|6412.7|6411.7|6413|6412|6412.5|6411.5|9
1621932720000|2021-05-25 08:52:00|6412.5|6411.5|6413|6412|6413|6412|6412.5|6411.5|18
1621932730000|2021-05-25 08:52:10|6413.2|6412.2|6414|6413|6414|6413|6413.2|6412.2|17
1621932740000|2021-05-25 08:52:20|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.2|6412.2|10
1621932750000|2021-05-25 08:52:30|6413.2|6412.2|6413.2|6412.2|6413.7|6412.7|6413.2|6412.2|1
1621932760000|2021-05-25 08:52:40|6413|6412|6414.7|6413.7|6414.7|6413.7|6413|6412|2
1621932770000|2021-05-25 08:52:50|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|4
1621932780000|2021-05-25 08:53:00|6414.2|6413.2|6414.7|6413.7|6415|6414|6414.2|6413.2|6
1621932790000|2021-05-25 08:53:10|6414.5|6413.5|6414.2|6413.2|6414.7|6413.7|6414.2|6413.2|2
1621932800000|2021-05-25 08:53:20|6414.5|6413.5|6414.7|6413.7|6415|6414|6414.5|6413.5|7
1621932810000|2021-05-25 08:53:30|6414.5|6413.5|6415|6414|6415|6414|6414.5|6413.5|0
1621932820000|2021-05-25 08:53:40|6415.2|6414.2|6414.7|6413.7|6415.2|6414.2|6414.5|6413.5|3
1621932830000|2021-05-25 08:53:50|6415|6414|6415.7|6414.7|6415.7|6414.7|6415|6414|34
1621932840000|2021-05-25 08:54:00|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|1
1621932850000|2021-05-25 08:54:10|6416|6415|6415|6414|6416|6415|6414.7|6413.7|24
1621932860000|2021-05-25 08:54:20|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|2
1621932870000|2021-05-25 08:54:30|6415|6414|6415.2|6414.2|6415.5|6414.5|6415|6414|16
1621932880000|2021-05-25 08:54:40|6415|6414|6414.5|6413.5|6415.2|6414.2|6414.5|6413.5|6
1621932890000|2021-05-25 08:54:50|6414.2|6413.2|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|3
1621932900000|2021-05-25 08:55:00|6414.2|6413.2|6414.2|6413.2|6414.7|6413.7|6414.2|6413.2|8
1621932910000|2021-05-25 08:55:10|6414.5|6413.5|6414.2|6413.2|6414.5|6413.5|6414.2|6413.2|0
1621932920000|2021-05-25 08:55:20|6414.5|6413.5|6414.7|6413.7|6414.7|6413.7|6414.2|6413.2|5
1621932930000|2021-05-25 08:55:30|6414.5|6413.5|6414|6413|6414.7|6413.7|6414|6413|4
1621932940000|2021-05-25 08:55:40|6414.2|6413.2|6414.5|6413.5|6414.7|6413.7|6414.2|6413.2|7
1621932960000|2021-05-25 08:56:00|6414|6413|6414.2|6413.2|6414.2|6413.2|6414|6413|6
1621932970000|2021-05-25 08:56:10|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|1
1621932980000|2021-05-25 08:56:20|6414.7|6413.7|6415|6414|6415|6414|6414.7|6413.7|5
1621932990000|2021-05-25 08:56:30|6414.7|6413.7|6414.5|6413.5|6414.7|6413.7|6414.5|6413.5|9
1621933000000|2021-05-25 08:56:40|6414.7|6413.7|6415|6414|6415|6414|6414.7|6413.7|1
1621933010000|2021-05-25 08:56:50|6414.7|6413.7|6414.2|6413.2|6414.7|6413.7|6414.2|6413.2|18
1621933020000|2021-05-25 08:57:00|6414|6413|6414.5|6413.5|6414.5|6413.5|6414|6413|4
1621933030000|2021-05-25 08:57:10|6414.2|6413.2|6414.7|6413.7|6414.7|6413.7|6414|6413|12
1621933040000|2021-05-25 08:57:20|6414.5|6413.5|6414.2|6413.2|6414.5|6413.5|6414|6413|6
1621933050000|2021-05-25 08:57:30|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|0
1621933060000|2021-05-25 08:57:40|6414.2|6413.2|6413|6412|6414.2|6413.2|6413|6412|30
1621933070000|2021-05-25 08:57:50|6413.2|6412.2|6413|6412|6413.2|6412.2|6413|6412|10
1621933080000|2021-05-25 08:58:00|6413.2|6412.2|6413.2|6412.2|6413.5|6412.5|6413.2|6412.2|1
1621933090000|2021-05-25 08:58:10|||||||||1
1621933100000|2021-05-25 08:58:20|6413.5|6412.5|6414.2|6413.2|6414.2|6413.2|6413.5|6412.5|7
1621933120000|2021-05-25 08:58:40|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|0
1621933130000|2021-05-25 08:58:50|6414.2|6413.2|6414.7|6413.7|6414.7|6413.7|6414|6413|8
1621933140000|2021-05-25 08:59:00|6414.5|6413.5|6414.5|6413.5|6414.7|6413.7|6414.5|6413.5|2
1621933150000|2021-05-25 08:59:10|||||||||3
1621933160000|2021-05-25 08:59:20|||||||||13
1621933170000|2021-05-25 08:59:30|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|3
1621933180000|2021-05-25 08:59:40|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|1
1621933190000|2021-05-25 08:59:50|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|1
1621933200000|2021-05-25 09:00:00|6415.7|6414.7|6415.2|6414.2|6416|6415|6415|6414|21
1621933210000|2021-05-25 09:00:10|6415|6414|6414.7|6413.7|6415|6414|6414.5|6413.5|6
1621933220000|2021-05-25 09:00:20|6414.5|6413.5|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|10
1621933230000|2021-05-25 09:00:30|6414.5|6413.5|6414|6413|6414.5|6413.5|6413.5|6412.5|5
1621933240000|2021-05-25 09:00:40|6414.2|6413.2|6410.2|6409.2|6414.2|6413.2|6410.2|6409.2|195
1621933250000|2021-05-25 09:00:50|6410.5|6409.5|6410.2|6409.2|6410.5|6409.5|6410|6409|11
1621933260000|2021-05-25 09:01:00|6410.5|6409.5|6410.2|6409.2|6410.7|6409.7|6410|6409|26
1621933270000|2021-05-25 09:01:10|6410.5|6409.5|6411.2|6410.2|6411.5|6410.5|6410.5|6409.5|65
1621933280000|2021-05-25 09:01:20|6412|6411|6411|6410|6412|6411|6411|6410|85
1621933290000|2021-05-25 09:01:30|6411.2|6410.2|6412|6411|6412|6411|6411|6410|4
1621933300000|2021-05-25 09:01:40|6411.7|6410.7|6410.5|6409.5|6411.7|6410.7|6410.5|6409.5|12
1621933310000|2021-05-25 09:01:50|6410.2|6409.2|6410|6409|6410.5|6409.5|6409.5|6408.5|66
1621933320000|2021-05-25 09:02:00|6409.7|6408.7|6409.7|6408.7|6410|6409|6409.7|6408.7|4
1621933330000|2021-05-25 09:02:10|6409.5|6408.5|6409.7|6408.7|6409.7|6408.7|6409.5|6408.5|1
1621933340000|2021-05-25 09:02:20|6410|6409|6410.7|6409.7|6410.7|6409.7|6409.7|6408.7|6
1621933350000|2021-05-25 09:02:30|6411|6410|6410.7|6409.7|6411|6410|6410.7|6409.7|0
1621933360000|2021-05-25 09:02:40|6411|6410|6410.7|6409.7|6411|6410|6410.5|6409.5|1
1621933370000|2021-05-25 09:02:50|6410.5|6409.5|6411.5|6410.5|6411.5|6410.5|6410.5|6409.5|4
1621933380000|2021-05-25 09:03:00|6411.2|6410.2|6411.2|6410.2|6412|6411|6411.2|6410.2|7
1621933390000|2021-05-25 09:03:10|6411.5|6410.5|6410.7|6409.7|6411.5|6410.5|6410.7|6409.7|3
1621933400000|2021-05-25 09:03:20|6410.5|6409.5|6411|6410|6411.2|6410.2|6410.5|6409.5|3
1621933410000|2021-05-25 09:03:30|6410.7|6409.7|6411|6410|6411|6410|6410.7|6409.7|1
1621933420000|2021-05-25 09:03:40|6410.7|6409.7|6410.7|6409.7|6410.7|6409.7|6410.2|6409.2|4
1621933430000|2021-05-25 09:03:50|6411|6410|6411.2|6410.2|6411.2|6410.2|6410.7|6409.7|4
1621933440000|2021-05-25 09:04:00|6411|6410|6411|6410|6411|6410|6410.7|6409.7|5
1621933450000|2021-05-25 09:04:10|6410.7|6409.7|6410.5|6409.5|6411|6410|6410.5|6409.5|0
1621933460000|2021-05-25 09:04:20|6410.2|6409.2|6410.5|6409.5|6410.5|6409.5|6410|6409|9
1621933470000|2021-05-25 09:04:30|6410.7|6409.7|6410.7|6409.7|6411|6410|6410.7|6409.7|4
1621933480000|2021-05-25 09:04:40|6411|6410|6411.7|6410.7|6411.7|6410.7|6410.7|6409.7|9
1621933490000|2021-05-25 09:04:50|6412|6411|6412.5|6411.5|6412.7|6411.7|6412|6411|5
1621933500000|2021-05-25 09:05:00|6412.7|6411.7|6412.2|6411.2|6412.7|6411.7|6412.2|6411.2|8
1621933510000|2021-05-25 09:05:10|6412.5|6411.5|6412.5|6411.5|6412.7|6411.7|6412.2|6411.2|4
1621933520000|2021-05-25 09:05:20|6412.7|6411.7|6412.7|6411.7|6412.7|6411.7|6412.7|6411.7|5
1621933530000|2021-05-25 09:05:30|6412.5|6411.5|6413|6412|6413|6412|6412.5|6411.5|2
1621933540000|2021-05-25 09:05:40|6412.7|6411.7|6412.7|6411.7|6412.7|6411.7|6412.5|6411.5|4
1621933550000|2021-05-25 09:05:50|6412.5|6411.5|6411.7|6410.7|6412.5|6411.5|6411.7|6410.7|7
1621933560000|2021-05-25 09:06:00|6411.5|6410.5|6411.5|6410.5|6411.7|6410.7|6411.2|6410.2|3
1621933570000|2021-05-25 09:06:10|6411.2|6410.2|6411|6410|6411.5|6410.5|6411|6410|1
1621933580000|2021-05-25 09:06:20|6410.7|6409.7|6410.7|6409.7|6411|6410|6410.7|6409.7|3
1621933590000|2021-05-25 09:06:30|6411|6410|6411|6410|6411|6410|6411|6410|0
1621933600000|2021-05-25 09:06:40|6410.7|6409.7|6411.5|6410.5|6411.5|6410.5|6410.7|6409.7|4
1621933610000|2021-05-25 09:06:50|6411.7|6410.7|6411.5|6410.5|6411.7|6410.7|6411.5|6410.5|0
1621933620000|2021-05-25 09:07:00|6411.2|6410.2|6411|6410|6411.2|6410.2|6410.7|6409.7|2
1621933630000|2021-05-25 09:07:10|6410.7|6409.7|6410.7|6409.7|6411|6410|6410.5|6409.5|9
1621933640000|2021-05-25 09:07:20|6410.5|6409.5|6411|6410|6411|6410|6410.5|6409.5|0
1621933650000|2021-05-25 09:07:30|6410.7|6409.7|6410.5|6409.5|6410.7|6409.7|6410.5|6409.5|3
1621933660000|2021-05-25 09:07:40|6410.2|6409.2|6408.7|6407.7|6410.2|6409.2|6408.7|6407.7|13
1621933670000|2021-05-25 09:07:50|6409|6408|6408.5|6407.5|6409|6408|6408.5|6407.5|1
1621933680000|2021-05-25 09:08:00|6408.2|6407.2|6408.5|6407.5|6408.7|6407.7|6408.2|6407.2|34
1621933690000|2021-05-25 09:08:10|6408.7|6407.7|6408.7|6407.7|6408.7|6407.7|6408.5|6407.5|3
1621933700000|2021-05-25 09:08:20|6409|6408|6410.2|6409.2|6410.5|6409.5|6409|6408|20
1621933710000|2021-05-25 09:08:30|6410.5|6409.5|6410.7|6409.7|6410.7|6409.7|6410.5|6409.5|3
1621933720000|2021-05-25 09:08:40|6411|6410|6410.2|6409.2|6411.2|6410.2|6410|6409|77
1621933730000|2021-05-25 09:08:50|6410.5|6409.5|6409.7|6408.7|6410.5|6409.5|6409.7|6408.7|5
1621933740000|2021-05-25 09:09:00|6410|6409|6410.5|6409.5|6410.5|6409.5|6410|6409|5
1621933750000|2021-05-25 09:09:10|6410.2|6409.2|6410.5|6409.5|6410.5|6409.5|6410.2|6409.2|0
1621933760000|2021-05-25 09:09:20|6410.2|6409.2|6410.5|6409.5|6410.5|6409.5|6410|6409|2
1621933770000|2021-05-25 09:09:30|6410.7|6409.7|6411.5|6410.5|6411.7|6410.7|6410.7|6409.7|17
1621933780000|2021-05-25 09:09:40|6411.7|6410.7|6411.7|6410.7|6412|6411|6411.7|6410.7|0
1621933790000|2021-05-25 09:09:50|6411.5|6410.5|6411.5|6410.5|6411.7|6410.7|6411.5|6410.5|3
1621933800000|2021-05-25 09:10:00|6411.2|6410.2|6411.5|6410.5|6411.7|6410.7|6411.2|6410.2|4
1621933810000|2021-05-25 09:10:10|6411.2|6410.2|6410|6409|6411.2|6410.2|6410|6409|11
1621933820000|2021-05-25 09:10:20|6410.2|6409.2|6410|6409|6410.2|6409.2|6410|6409|3
1621933830000|2021-05-25 09:10:30|6410.2|6409.2|6410|6409|6410.5|6409.5|6410|6409|4
1621933840000|2021-05-25 09:10:40|6409.7|6408.7|6410|6409|6410.2|6409.2|6409.7|6408.7|7
1621933850000|2021-05-25 09:10:50|6410.2|6409.2|6410.5|6409.5|6410.5|6409.5|6410|6409|2
1621933860000|2021-05-25 09:11:00|6410.2|6409.2|6410|6409|6410.2|6409.2|6410|6409|6
1621933870000|2021-05-25 09:11:10|6409.7|6408.7|6410|6409|6410|6409|6409.7|6408.7|8
1621933880000|2021-05-25 09:11:20|6410.2|6409.2|6410.2|6409.2|6410.5|6409.5|6410.2|6409.2|11
1621933890000|2021-05-25 09:11:30|6410.5|6409.5|6411|6410|6411|6410|6410.5|6409.5|3
1621933920000|2021-05-25 09:12:00|6411.2|6410.2|6411|6410|6411.2|6410.2|6411|6410|8
1621933930000|2021-05-25 09:12:10|6411.5|6410.5|6411.5|6410.5|6411.7|6410.7|6411.2|6410.2|9
1621933940000|2021-05-25 09:12:20|6411.7|6410.7|6411.5|6410.5|6411.7|6410.7|6411.5|6410.5|3
1621933950000|2021-05-25 09:12:30|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|4
1621933960000|2021-05-25 09:12:40|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|0
1621933970000|2021-05-25 09:12:50|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|6411|6410|9
1621933980000|2021-05-25 09:13:00|6411.5|6410.5|6412.2|6411.2|6412.2|6411.2|6411.5|6410.5|11
1621933990000|2021-05-25 09:13:10|6412|6411|6412.2|6411.2|6412.2|6411.2|6412|6411|4
1621934000000|2021-05-25 09:13:20|6412|6411|6412.2|6411.2|6412.2|6411.2|6412|6411|0
1621934010000|2021-05-25 09:13:30|6412.5|6411.5|6413.2|6412.2|6413.2|6412.2|6412.5|6411.5|2
1621934020000|2021-05-25 09:13:40|6413|6412|6412.7|6411.7|6413|6412|6412.7|6411.7|5
1621934030000|2021-05-25 09:13:50|6412.5|6411.5|6412.2|6411.2|6412.5|6411.5|6412.2|6411.2|4
1621934040000|2021-05-25 09:14:00|6412|6411|6412.2|6411.2|6412.2|6411.2|6412|6411|9
1621934050000|2021-05-25 09:14:10|6412.5|6411.5|6412|6411|6412.5|6411.5|6412|6411|5
1621934060000|2021-05-25 09:14:20|6411.7|6410.7|6412.7|6411.7|6413|6412|6411.7|6410.7|24
1621934070000|2021-05-25 09:14:30|6412.5|6411.5|6412.7|6411.7|6412.7|6411.7|6412.5|6411.5|8
1621934080000|2021-05-25 09:14:40|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|0
1621934090000|2021-05-25 09:14:50|||||||||1
1621934100000|2021-05-25 09:15:00|6412.2|6411.2|6411.5|6410.5|6412.2|6411.2|6411.5|6410.5|15
1621934110000|2021-05-25 09:15:10|6411.7|6410.7|6411.7|6410.7|6412|6411|6411.7|6410.7|3
1621934120000|2021-05-25 09:15:20|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|0
1621934130000|2021-05-25 09:15:30|6411.2|6410.2|6411.2|6410.2|6411.5|6410.5|6411|6410|2
1621934140000|2021-05-25 09:15:40|6411.5|6410.5|6411.7|6410.7|6411.7|6410.7|6411.5|6410.5|5
1621934150000|2021-05-25 09:15:50|6412|6411|6411.7|6410.7|6412|6411|6411.5|6410.5|4
1621934160000|2021-05-25 09:16:00|6411.5|6410.5|6411.7|6410.7|6412|6411|6411.5|6410.5|4
1621934170000|2021-05-25 09:16:10|6412|6411|6411.7|6410.7|6412|6411|6411.7|6410.7|1
1621934180000|2021-05-25 09:16:20|6412|6411|6412.7|6411.7|6412.7|6411.7|6411.7|6410.7|14
1621934190000|2021-05-25 09:16:30|6413|6412|6412.2|6411.2|6413.2|6412.2|6412.2|6411.2|5
1621934200000|2021-05-25 09:16:40|6412|6411|6412.5|6411.5|6412.5|6411.5|6412|6411|5
1621934210000|2021-05-25 09:16:50|6412.2|6411.2|6412.5|6411.5|6412.5|6411.5|6412.2|6411.2|5
1621934220000|2021-05-25 09:17:00|6412.2|6411.2|6412|6411|6412.2|6411.2|6412|6411|3
1621934230000|2021-05-25 09:17:10|6411.7|6410.7|6412|6411|6412|6411|6411.7|6410.7|1
1621934240000|2021-05-25 09:17:20|6412.2|6411.2|6413|6412|6413|6412|6412.2|6411.2|12
1621934260000|2021-05-25 09:17:40|6412.7|6411.7|6413|6412|6413|6412|6412.5|6411.5|8
1621934270000|2021-05-25 09:17:50|6413.2|6412.2|6413.2|6412.2|6413.2|6412.2|6413.2|6412.2|9
1621934280000|2021-05-25 09:18:00|6413|6412|6413.5|6412.5|6413.5|6412.5|6413|6412|11
1621934290000|2021-05-25 09:18:10|6413.2|6412.2|6413|6412|6413.5|6412.5|6413|6412|3
1621934300000|2021-05-25 09:18:20|6413.2|6412.2|6413|6412|6413.2|6412.2|6413|6412|5
1621934310000|2021-05-25 09:18:30|6412.7|6411.7|6413|6412|6413.2|6412.2|6412.7|6411.7|7
1621934320000|2021-05-25 09:18:40|6413.2|6412.2|6412.7|6411.7|6413.2|6412.2|6412.5|6411.5|1
1621934330000|2021-05-25 09:18:50|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|0
1621934340000|2021-05-25 09:19:00|6412.2|6411.2|6412.2|6411.2|6412.2|6411.2|6412|6411|7
1621934350000|2021-05-25 09:19:10|6412|6411|6412.2|6411.2|6412.2|6411.2|6412|6411|7
1621934360000|2021-05-25 09:19:20|6412|6411|6411.7|6410.7|6412|6411|6411.5|6410.5|10
1621934370000|2021-05-25 09:19:30|6412|6411|6412|6411|6412|6411|6411.7|6410.7|1
1621934380000|2021-05-25 09:19:40|6411.7|6410.7|6412.2|6411.2|6412.2|6411.2|6411.7|6410.7|9
1621934390000|2021-05-25 09:19:50|6412|6411|6412.2|6411.2|6412.5|6411.5|6411.7|6410.7|4
1621934400000|2021-05-25 09:20:00|6412.5|6411.5|6412.2|6411.2|6412.5|6411.5|6412.2|6411.2|3
1621934410000|2021-05-25 09:20:10|6412|6411|6411.5|6410.5|6412|6411|6411.5|6410.5|1
1621934420000|2021-05-25 09:20:20|||||||||1
1621934430000|2021-05-25 09:20:30|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|4
1621934440000|2021-05-25 09:20:40|6411.5|6410.5|6410|6409|6411.5|6410.5|6409.7|6408.7|14
1621934450000|2021-05-25 09:20:50|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|6
1621934460000|2021-05-25 09:21:00|||||||||1
1621934470000|2021-05-25 09:21:10|6410|6409|6410.2|6409.2|6410.2|6409.2|6410|6409|0
1621934480000|2021-05-25 09:21:20|6410.5|6409.5|6410.2|6409.2|6410.5|6409.5|6410.2|6409.2|1
1621934500000|2021-05-25 09:21:40|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|10
1621934510000|2021-05-25 09:21:50|6410.7|6409.7|6411|6410|6411|6410|6410.7|6409.7|5
1621934520000|2021-05-25 09:22:00|6410.7|6409.7|6410|6409|6410.7|6409.7|6410|6409|15
1621934530000|2021-05-25 09:22:10|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|3
1621934540000|2021-05-25 09:22:20|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|0
1621934550000|2021-05-25 09:22:30|6410.7|6409.7|6410.7|6409.7|6410.7|6409.7|6410.7|6409.7|5
1621934560000|2021-05-25 09:22:40|6411|6410|6410.2|6409.2|6411|6410|6410.2|6409.2|3
1621934570000|2021-05-25 09:22:50|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|6410.2|6409.2|5
1621934580000|2021-05-25 09:23:00|6410.2|6409.2|6410.7|6409.7|6410.7|6409.7|6410|6409|13
1621934590000|2021-05-25 09:23:10|6411|6410|6411|6410|6411|6410|6411|6410|0
1621934600000|2021-05-25 09:23:20|6411.5|6410.5|6411.2|6410.2|6411.5|6410.5|6411.2|6410.2|14
1621934610000|2021-05-25 09:23:30|6411|6410|6410.5|6409.5|6411|6410|6410.2|6409.2|2
1621934620000|2021-05-25 09:23:40|6410.2|6409.2|6411.7|6410.7|6411.7|6410.7|6410.2|6409.2|21
1621934630000|2021-05-25 09:23:50|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|2
1621934640000|2021-05-25 09:24:00|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411|6410|3
1621934650000|2021-05-25 09:24:10|6411.7|6410.7|6412|6411|6412|6411|6411.7|6410.7|13
1621934660000|2021-05-25 09:24:20|6411.7|6410.7|6411|6410|6411.7|6410.7|6410.7|6409.7|9
1621934680000|2021-05-25 09:24:40|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|4
1621934690000|2021-05-25 09:24:50|||||||||2
1621934700000|2021-05-25 09:25:00|6411.7|6410.7|6412.5|6411.5|6412.5|6411.5|6411.7|6410.7|32
1621934710000|2021-05-25 09:25:10|6412.2|6411.2|6412|6411|6412.5|6411.5|6412|6411|3
1621934720000|2021-05-25 09:25:20|||||||||1
1621934730000|2021-05-25 09:25:30|6412.2|6411.2|6412.5|6411.5|6412.5|6411.5|6412.2|6411.2|2
1621934740000|2021-05-25 09:25:40|||||||||1
1621934750000|2021-05-25 09:25:50|6412.2|6411.2|6412.2|6411.2|6412.5|6411.5|6412|6411|5
1621934760000|2021-05-25 09:26:00|6412|6411|6412.5|6411.5|6412.5|6411.5|6412|6411|4
1621934770000|2021-05-25 09:26:10|6412.2|6411.2|6411.2|6410.2|6412.2|6411.2|6411.2|6410.2|2
1621934780000|2021-05-25 09:26:20|6411|6410|6411|6410|6411|6410|6411|6410|3
1621934790000|2021-05-25 09:26:30|6410.7|6409.7|6410.7|6409.7|6411|6410|6410.7|6409.7|2
1621934800000|2021-05-25 09:26:40|6411|6410|6411|6410|6411|6410|6411|6410|0
1621934810000|2021-05-25 09:26:50|||||||||1
1621934820000|2021-05-25 09:27:00|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|17
1621934830000|2021-05-25 09:27:10|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411|6410|17
1621934850000|2021-05-25 09:27:30|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|5
1621934860000|2021-05-25 09:27:40|6411.5|6410.5|6411|6410|6411.5|6410.5|6411|6410|2
1621934870000|2021-05-25 09:27:50|6410.7|6409.7|6411|6410|6411|6410|6410.7|6409.7|1
1621934880000|2021-05-25 09:28:00|6410.7|6409.7|6410.7|6409.7|6410.7|6409.7|6410.5|6409.5|5
1621934890000|2021-05-25 09:28:10|6411|6410|6411|6410|6411|6410|6410.7|6409.7|1
1621934900000|2021-05-25 09:28:20|6411.2|6410.2|6411.7|6410.7|6411.7|6410.7|6411.2|6410.2|5
1621934910000|2021-05-25 09:28:30|6411.5|6410.5|6411.2|6410.2|6411.5|6410.5|6411|6410|12
1621934920000|2021-05-25 09:28:40|6411|6410|6411.5|6410.5|6411.5|6410.5|6411|6410|1
1621934930000|2021-05-25 09:28:50|6411.7|6410.7|6411.7|6410.7|6412|6411|6411.7|6410.7|4
1621934940000|2021-05-25 09:29:00|6411.5|6410.5|6411.5|6410.5|6411.7|6410.7|6411.5|6410.5|1
1621934950000|2021-05-25 09:29:10|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|3
1621934960000|2021-05-25 09:29:20|6411|6410|6410.7|6409.7|6411|6410|6410.7|6409.7|1
1621934970000|2021-05-25 09:29:30|6411|6410|6411|6410|6411|6410|6410.7|6409.7|5
1621934980000|2021-05-25 09:29:40|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|2
1621934990000|2021-05-25 09:29:50|6411|6410|6411|6410|6411.2|6410.2|6411|6410|2
1621935000000|2021-05-25 09:30:00|6410.7|6409.7|6411|6410|6411|6410|6410.5|6409.5|15
1621935010000|2021-05-25 09:30:10|6411.2|6410.2|6411|6410|6411.2|6410.2|6411|6410|3
1621935020000|2021-05-25 09:30:20|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411|6410|1
1621935030000|2021-05-25 09:30:30|6411.7|6410.7|6411.7|6410.7|6411.7|6410.7|6411.7|6410.7|12
1621935040000|2021-05-25 09:30:40|6412|6411|6411.5|6410.5|6412|6411|6411.5|6410.5|9
1621935050000|2021-05-25 09:30:50|6411.2|6410.2|6411.2|6410.2|6411.5|6410.5|6411.2|6410.2|8
1621935060000|2021-05-25 09:31:00|6411|6410|6411.2|6410.2|6411.2|6410.2|6411|6410|4
1621935070000|2021-05-25 09:31:10|6411|6410|6413|6412|6413|6412|6411|6410|39
1621935080000|2021-05-25 09:31:20|6413.2|6412.2|6413.7|6412.7|6414|6413|6413|6412|22
1621935090000|2021-05-25 09:31:30|6414|6413|6413.7|6412.7|6414|6413|6413.5|6412.5|8
1621935100000|2021-05-25 09:31:40|6414|6413|6414|6413|6414|6413|6413.5|6412.5|6
1621935110000|2021-05-25 09:31:50|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.2|6412.2|8
1621935120000|2021-05-25 09:32:00|6414|6413|6413.2|6412.2|6414|6413|6413.2|6412.2|18
1621935130000|2021-05-25 09:32:10|6413.5|6412.5|6413.7|6412.7|6413.7|6412.7|6413.2|6412.2|4
1621935140000|2021-05-25 09:32:20|6414|6413|6414|6413|6414|6413|6414|6413|0
1621935160000|2021-05-25 09:32:40|||||||||3
1621935170000|2021-05-25 09:32:50|6414.5|6413.5|6414.5|6413.5|6415|6414|6414.5|6413.5|16
1621935180000|2021-05-25 09:33:00|6414.7|6413.7|6414.2|6413.2|6414.7|6413.7|6414.2|6413.2|8
1621935190000|2021-05-25 09:33:10|6414.5|6413.5|6414.2|6413.2|6414.5|6413.5|6414|6413|2
1621935200000|2021-05-25 09:33:20|6414|6413|6414|6413|6414|6413|6414|6413|0
1621935210000|2021-05-25 09:33:30|6414.2|6413.2|6414|6413|6414.2|6413.2|6414|6413|3
1621935220000|2021-05-25 09:33:40|6414.2|6413.2|6414|6413|6414.2|6413.2|6414|6413|2
1621935230000|2021-05-25 09:33:50|6413.7|6412.7|6414.2|6413.2|6414.2|6413.2|6413.7|6412.7|9
1621935240000|2021-05-25 09:34:00|6414|6413|6413.5|6412.5|6414|6413|6413.5|6412.5|36
1621935250000|2021-05-25 09:34:10|6413.2|6412.2|6412.7|6411.7|6413.2|6412.2|6412.7|6411.7|7
1621935260000|2021-05-25 09:34:20|6413|6412|6413.2|6412.2|6413.2|6412.2|6413|6412|1
1621935280000|2021-05-25 09:34:40|6413.5|6412.5|6413.7|6412.7|6414.5|6413.5|6413.5|6412.5|36
1621935290000|2021-05-25 09:34:50|6413.5|6412.5|6413.7|6412.7|6413.7|6412.7|6413.5|6412.5|1
1621935300000|2021-05-25 09:35:00|6414|6413|6413.7|6412.7|6414|6413|6413.7|6412.7|4
1621935310000|2021-05-25 09:35:10|||||||||1
1621935320000|2021-05-25 09:35:20|6414|6413|6414|6413|6414.5|6413.5|6414|6413|21
1621935330000|2021-05-25 09:35:30|6414.2|6413.2|6413.7|6412.7|6414.2|6413.2|6413.7|6412.7|4
1621935340000|2021-05-25 09:35:40|6413.5|6412.5|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|1
1621935350000|2021-05-25 09:35:50|6413.2|6412.2|6413.2|6412.2|6413.2|6412.2|6413.2|6412.2|1
1621935360000|2021-05-25 09:36:00|6413.5|6412.5|6414|6413|6414.2|6413.2|6413.2|6412.2|12
1621935370000|2021-05-25 09:36:10|6413.7|6412.7|6414|6413|6414|6413|6413.7|6412.7|2
1621935380000|2021-05-25 09:36:20|6413.7|6412.7|6414|6413|6414|6413|6413.7|6412.7|2
1621935390000|2021-05-25 09:36:30|6413.7|6412.7|6414|6413|6414|6413|6413.7|6412.7|1
1621935400000|2021-05-25 09:36:40|6414.2|6413.2|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|4
1621935410000|2021-05-25 09:36:50|6414.2|6413.2|6413.7|6412.7|6414.2|6413.2|6413.5|6412.5|9
1621935420000|2021-05-25 09:37:00|6413.5|6412.5|6413.7|6412.7|6414|6413|6413.5|6412.5|4
1621935430000|2021-05-25 09:37:10|6413.5|6412.5|6413.7|6412.7|6413.7|6412.7|6413.5|6412.5|0
1621935440000|2021-05-25 09:37:20|6414|6413|6414.2|6413.2|6414.5|6413.5|6414|6413|4
1621935450000|2021-05-25 09:37:30|6414|6413|6414|6413|6414|6413|6414|6413|0
1621935460000|2021-05-25 09:37:40|6413.7|6412.7|6414|6413|6414|6413|6413.7|6412.7|1
1621935470000|2021-05-25 09:37:50|6414.2|6413.2|6414|6413|6414.5|6413.5|6414|6413|1
1621935480000|2021-05-25 09:38:00|6414.2|6413.2|6414|6413|6414.2|6413.2|6414|6413|3
1621935490000|2021-05-25 09:38:10|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|2
1621935500000|2021-05-25 09:38:20|6414|6413|6414.2|6413.2|6414.2|6413.2|6414|6413|2
1621935510000|2021-05-25 09:38:30|6414|6413|6414|6413|6414|6413|6414|6413|0
1621935520000|2021-05-25 09:38:40|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|6
1621935530000|2021-05-25 09:38:50|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|5
1621935540000|2021-05-25 09:39:00|6414|6413|6414.2|6413.2|6414.2|6413.2|6414|6413|3
1621935550000|2021-05-25 09:39:10|6414.5|6413.5|6414.2|6413.2|6414.5|6413.5|6414.2|6413.2|0
1621935560000|2021-05-25 09:39:20|||||||||1
1621935570000|2021-05-25 09:39:30|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|0
1621935580000|2021-05-25 09:39:40|6414.7|6413.7|6414.7|6413.7|6415|6414|6414.5|6413.5|15
1621935590000|2021-05-25 09:39:50|6415|6414|6414.7|6413.7|6415|6414|6414.7|6413.7|0
1621935600000|2021-05-25 09:40:00|6414.5|6413.5|6414.7|6413.7|6415|6414|6414.5|6413.5|5
1621935620000|2021-05-25 09:40:20|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|2
1621935630000|2021-05-25 09:40:30|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|2
1621935640000|2021-05-25 09:40:40|6415|6414|6415|6414|6415|6414|6415|6414|0
1621935650000|2021-05-25 09:40:50|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|11
1621935660000|2021-05-25 09:41:00|6414.5|6413.5|6414.7|6413.7|6415|6414|6414.5|6413.5|4
1621935670000|2021-05-25 09:41:10|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|3
1621935680000|2021-05-25 09:41:20|6414.7|6413.7|6415|6414|6415|6414|6414.5|6413.5|4
1621935690000|2021-05-25 09:41:30|6415.2|6414.2|6415|6414|6415.2|6414.2|6415|6414|10
1621935700000|2021-05-25 09:41:40|||||||||1
1621935710000|2021-05-25 09:41:50|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|7
1621935720000|2021-05-25 09:42:00|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|16
1621935730000|2021-05-25 09:42:10|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|9
1621935740000|2021-05-25 09:42:20|6415.2|6414.2|6415|6414|6415.2|6414.2|6415|6414|11
1621935750000|2021-05-25 09:42:30|6414.7|6413.7|6414.5|6413.5|6414.7|6413.7|6414.2|6413.2|4
1621935760000|2021-05-25 09:42:40|||||||||1
1621935770000|2021-05-25 09:42:50|6414.7|6413.7|6414.7|6413.7|6415|6414|6414.7|6413.7|14
1621935780000|2021-05-25 09:43:00|6415|6414|6414.7|6413.7|6415|6414|6414.7|6413.7|4
1621935790000|2021-05-25 09:43:10|6415|6414|6414.7|6413.7|6415|6414|6414.7|6413.7|0
1621935800000|2021-05-25 09:43:20|6415|6414|6414.7|6413.7|6415|6414|6414.7|6413.7|0
1621935810000|2021-05-25 09:43:30|6415|6414|6414.7|6413.7|6415|6414|6414.7|6413.7|5
1621935820000|2021-05-25 09:43:40|6414.5|6413.5|6414.5|6413.5|6414.7|6413.7|6414.5|6413.5|1
1621935830000|2021-05-25 09:43:50|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|4
1621935840000|2021-05-25 09:44:00|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|2
1621935850000|2021-05-25 09:44:10|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|2
1621935860000|2021-05-25 09:44:20|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|0
1621935870000|2021-05-25 09:44:30|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|6414|6413|12
1621935880000|2021-05-25 09:44:40|6414|6413|6413.7|6412.7|6414|6413|6413.7|6412.7|2
1621935890000|2021-05-25 09:44:50|6414|6413|6414.2|6413.2|6414.2|6413.2|6414|6413|1
1621935900000|2021-05-25 09:45:00|6414|6413|6414.5|6413.5|6414.5|6413.5|6413.5|6412.5|7
1621935910000|2021-05-25 09:45:10|6414.2|6413.2|6414|6413|6414.2|6413.2|6414|6413|4
1621935920000|2021-05-25 09:45:20|6414.2|6413.2|6413.5|6412.5|6414.2|6413.2|6413.5|6412.5|11
1621935930000|2021-05-25 09:45:30|6413.2|6412.2|6413|6412|6414|6413|6413|6412|63
1621935940000|2021-05-25 09:45:40|6412.7|6411.7|6413|6412|6413|6412|6412.5|6411.5|9
1621935950000|2021-05-25 09:45:50|6412.7|6411.7|6413|6412|6413|6412|6412.7|6411.7|3
1621935960000|2021-05-25 09:46:00|6412.7|6411.7|6412|6411|6412.7|6411.7|6411.7|6410.7|23
1621935970000|2021-05-25 09:46:10|6411.7|6410.7|6411.5|6410.5|6412|6411|6411.5|6410.5|3
1621935980000|2021-05-25 09:46:20|6411.7|6410.7|6412.7|6411.7|6412.7|6411.7|6411.7|6410.7|29
1621935990000|2021-05-25 09:46:30|6413|6412|6413.2|6412.2|6413.2|6412.2|6413|6412|5
1621936000000|2021-05-25 09:46:40|6413|6412|6413.2|6412.2|6413.2|6412.2|6413|6412|3
1621936010000|2021-05-25 09:46:50|6413|6412|6413.2|6412.2|6413.2|6412.2|6413|6412|1
1621936020000|2021-05-25 09:47:00|6413|6412|6413.2|6412.2|6413.5|6412.5|6413|6412|3
1621936030000|2021-05-25 09:47:10|6413.5|6412.5|6414.2|6413.2|6414.5|6413.5|6413.5|6412.5|30
1621936040000|2021-05-25 09:47:20|6414.5|6413.5|6414.5|6413.5|6414.7|6413.7|6414.5|6413.5|0
1621936050000|2021-05-25 09:47:30|||||||||2
1621936060000|2021-05-25 09:47:40|6414.7|6413.7|6414|6413|6414.7|6413.7|6414|6413|9
1621936070000|2021-05-25 09:47:50|6413.7|6412.7|6414|6413|6414|6413|6413.7|6412.7|3
1621936080000|2021-05-25 09:48:00|6413.7|6412.7|6413.2|6412.2|6413.7|6412.7|6413|6412|9
1621936090000|2021-05-25 09:48:10|6413|6412|6413|6412|6413.2|6412.2|6413|6412|4
1621936100000|2021-05-25 09:48:20|6413.2|6412.2|6413.7|6412.7|6413.7|6412.7|6413|6412|1
1621936110000|2021-05-25 09:48:30|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|0
1621936120000|2021-05-25 09:48:40|6413.2|6412.2|6413.5|6412.5|6413.5|6412.5|6413.2|6412.2|2
1621936130000|2021-05-25 09:48:50|6413.2|6412.2|6413.2|6412.2|6413.5|6412.5|6413.2|6412.2|2
1621936140000|2021-05-25 09:49:00|6413.5|6412.5|6412.7|6411.7|6413.7|6412.7|6412.5|6411.5|24
1621936150000|2021-05-25 09:49:10|6412.5|6411.5|6412.7|6411.7|6412.7|6411.7|6412.5|6411.5|2
1621936160000|2021-05-25 09:49:20|6413|6412|6412.7|6411.7|6413|6412|6412.7|6411.7|2
1621936170000|2021-05-25 09:49:30|6413|6412|6412.5|6411.5|6413|6412|6412.5|6411.5|2
1621936190000|2021-05-25 09:49:50|6412.7|6411.7|6413|6412|6413|6412|6412.7|6411.7|4
1621936200000|2021-05-25 09:50:00|6412.7|6411.7|6412.7|6411.7|6413|6412|6412.5|6411.5|7
1621936210000|2021-05-25 09:50:10|6413|6412|6413.2|6412.2|6413.2|6412.2|6413|6412|2
1621936220000|2021-05-25 09:50:20|6413.5|6412.5|6414.5|6413.5|6414.5|6413.5|6413.5|6412.5|27
1621936230000|2021-05-25 09:50:30|6414.7|6413.7|6414.2|6413.2|6414.7|6413.7|6414.2|6413.2|12
1621936240000|2021-05-25 09:50:40|6414.5|6413.5|6414.7|6413.7|6415|6414|6414.5|6413.5|15
1621936250000|2021-05-25 09:50:50|6414.5|6413.5|6413.7|6412.7|6414.5|6413.5|6413.7|6412.7|4
1621936260000|2021-05-25 09:51:00|6413.5|6412.5|6413|6412|6414|6413|6413|6412|13
1621936270000|2021-05-25 09:51:10|6412.7|6411.7|6413|6412|6413|6412|6412.7|6411.7|5
1621936280000|2021-05-25 09:51:20|6413.2|6412.2|6413|6412|6413.2|6412.2|6413|6412|5
1621936290000|2021-05-25 09:51:30|6413.5|6412.5|6413|6412|6413.5|6412.5|6413|6412|30
1621936300000|2021-05-25 09:51:40|6412.7|6411.7|6413|6412|6413|6412|6412.7|6411.7|1
1621936310000|2021-05-25 09:51:50|6412.7|6411.7|6412.7|6411.7|6414.5|6413.5|6412.2|6411.2|116
1621936320000|2021-05-25 09:52:00|6412.5|6411.5|6412.7|6411.7|6412.7|6411.7|6412.5|6411.5|5
1621936330000|2021-05-25 09:52:10|6413|6412|6412.7|6411.7|6413|6412|6412.7|6411.7|1
1621936340000|2021-05-25 09:52:20|6412.5|6411.5|6413|6412|6413|6412|6412.2|6411.2|4
1621936350000|2021-05-25 09:52:30|||||||||2
1621936360000|2021-05-25 09:52:40|6413.2|6412.2|6413.5|6412.5|6413.5|6412.5|6413.2|6412.2|6
1621936370000|2021-05-25 09:52:50|6414|6413|6414|6413|6414|6413|6414|6413|18
1621936380000|2021-05-25 09:53:00|6413.7|6412.7|6413.7|6412.7|6414|6413|6413.5|6412.5|1
1621936390000|2021-05-25 09:53:10|6413.5|6412.5|6414.2|6413.2|6414.2|6413.2|6413.5|6412.5|18
1621936400000|2021-05-25 09:53:20|6414|6413|6414.2|6413.2|6414.2|6413.2|6414|6413|1
1621936410000|2021-05-25 09:53:30|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|0
1621936420000|2021-05-25 09:53:40|6414.2|6413.2|6414|6413|6414.5|6413.5|6414|6413|6
1621936430000|2021-05-25 09:53:50|6413.7|6412.7|6413.5|6412.5|6414|6413|6413.5|6412.5|8
1621936440000|2021-05-25 09:54:00|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|10
1621936450000|2021-05-25 09:54:10|6413.2|6412.2|6413.5|6412.5|6413.5|6412.5|6413.2|6412.2|0
1621936460000|2021-05-25 09:54:20|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|2
1621936470000|2021-05-25 09:54:30|6414|6413|6414.7|6413.7|6415|6414|6413.7|6412.7|54
1621936480000|2021-05-25 09:54:40|6415|6414|6415|6414|6415|6414|6415|6414|0
1621936490000|2021-05-25 09:54:50|6415.2|6414.2|6415|6414|6415.5|6414.5|6415|6414|21
1621936500000|2021-05-25 09:55:00|6415.2|6414.2|6415.2|6414.2|6415.5|6414.5|6415.2|6414.2|3
1621936510000|2021-05-25 09:55:10|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|1
1621936520000|2021-05-25 09:55:20|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|2
1621936530000|2021-05-25 09:55:30|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|0
1621936540000|2021-05-25 09:55:40|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|18
1621936550000|2021-05-25 09:55:50|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415|6414|5
1621936560000|2021-05-25 09:56:00|6415|6414|6415.7|6414.7|6415.7|6414.7|6415|6414|5
1621936570000|2021-05-25 09:56:10|6415.5|6414.5|6415.2|6414.2|6415.7|6414.7|6415.2|6414.2|3
1621936580000|2021-05-25 09:56:20|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.2|6414.2|6
1621936590000|2021-05-25 09:56:30|6416|6415|6416.2|6415.2|6416.2|6415.2|6415.7|6414.7|5
1621936600000|2021-05-25 09:56:40|6416|6415|6415.7|6414.7|6416|6415|6415.7|6414.7|3
1621936610000|2021-05-25 09:56:50|6416|6415|6415.7|6414.7|6416|6415|6415.7|6414.7|3
1621936620000|2021-05-25 09:57:00|||||||||1
1621936630000|2021-05-25 09:57:10|6416|6415|6416|6415|6416|6415|6416|6415|7
1621936640000|2021-05-25 09:57:20|6416.2|6415.2|6416|6415|6416.2|6415.2|6416|6415|3
1621936650000|2021-05-25 09:57:30|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|5
1621936660000|2021-05-25 09:57:40|6416.5|6415.5|6416.5|6415.5|6417|6416|6416.2|6415.2|39
1621936670000|2021-05-25 09:57:50|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|0
1621936680000|2021-05-25 09:58:00|6416|6415|6416.2|6415.2|6416.2|6415.2|6416|6415|3
1621936690000|2021-05-25 09:58:10|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|0
1621936700000|2021-05-25 09:58:20|6416.2|6415.2|6416.2|6415.2|6416.5|6415.5|6416|6415|6
1621936710000|2021-05-25 09:58:30|6416.5|6415.5|6417|6416|6417|6416|6416.5|6415.5|10
1621936720000|2021-05-25 09:58:40|6417.2|6416.2|6417|6416|6417.2|6416.2|6417|6416|13
1621936740000|2021-05-25 09:59:00|6417.2|6416.2|6417.2|6416.2|6417.2|6416.2|6417|6416|6
1621936760000|2021-05-25 09:59:20|6417|6416|6417|6416|6417.2|6416.2|6417|6416|3
1621936770000|2021-05-25 09:59:30|6417.2|6416.2|6417.5|6416.5|6417.5|6416.5|6417.2|6416.2|0
1621936780000|2021-05-25 09:59:40|6417.2|6416.2|6417.2|6416.2|6417.5|6416.5|6417|6416|7
1621936790000|2021-05-25 09:59:50|6417|6416|6417.2|6416.2|6417.2|6416.2|6417|6416|2
1621936800000|2021-05-25 10:00:00|6417|6416|6416.7|6415.7|6417|6416|6416.7|6415.7|2
1621936810000|2021-05-25 10:00:10|6417|6416|6417|6416|6417|6416|6416.7|6415.7|0
1621936830000|2021-05-25 10:00:30|6416.7|6415.7|6417.5|6416.5|6417.5|6416.5|6416.7|6415.7|11
1621936840000|2021-05-25 10:00:40|6417.7|6416.7|6418|6417|6418|6417|6417.7|6416.7|30
1621936850000|2021-05-25 10:00:50|6417.7|6416.7|6417.7|6416.7|6417.7|6416.7|6417.5|6416.5|1
1621936860000|2021-05-25 10:01:00|6418|6417|6418.7|6417.7|6418.7|6417.7|6418|6417|39
1621936870000|2021-05-25 10:01:10|6419|6418|6418.7|6417.7|6419|6418|6418.7|6417.7|4
1621936880000|2021-05-25 10:01:20|6418.5|6417.5|6418.7|6417.7|6419|6418|6418.2|6417.2|11
1621936910000|2021-05-25 10:01:50|6418.5|6417.5|6418.7|6417.7|6418.7|6417.7|6418.5|6417.5|0
1621936920000|2021-05-25 10:02:00|6418.5|6417.5|6419|6418|6419|6418|6418.5|6417.5|1
1621936940000|2021-05-25 10:02:20|6419.2|6418.2|6419.5|6418.5|6420|6419|6419.2|6418.2|60
1621936950000|2021-05-25 10:02:30|6419.2|6418.2|6419.2|6418.2|6419.2|6418.2|6419|6418|3
1621936960000|2021-05-25 10:02:40|6419.5|6418.5|6419.2|6418.2|6419.5|6418.5|6419|6418|10
1621936970000|2021-05-25 10:02:50|6419.5|6418.5|6419.2|6418.2|6419.5|6418.5|6419|6418|0
1621936980000|2021-05-25 10:03:00|6419|6418|6419.2|6418.2|6419.2|6418.2|6419|6418|4
1621936990000|2021-05-25 10:03:10|6419.5|6418.5|6419.2|6418.2|6419.5|6418.5|6419.2|6418.2|15
1621937000000|2021-05-25 10:03:20|6419.5|6418.5|6419|6418|6419.5|6418.5|6419|6418|4
1621937010000|2021-05-25 10:03:30|6419.5|6418.5|6418.7|6417.7|6419.5|6418.5|6418.7|6417.7|45
1621937020000|2021-05-25 10:03:40|6418.5|6417.5|6417.5|6416.5|6418.5|6417.5|6417.5|6416.5|3
1621937030000|2021-05-25 10:03:50|6417.7|6416.7|6417.7|6416.7|6418|6417|6417.7|6416.7|1
1621937040000|2021-05-25 10:04:00|6417.5|6416.5|6417.5|6416.5|6417.7|6416.7|6417.5|6416.5|2
1621937050000|2021-05-25 10:04:10|6417.7|6416.7|6417.5|6416.5|6417.7|6416.7|6417.5|6416.5|0
1621937060000|2021-05-25 10:04:20|6418|6417|6418|6417|6418|6417|6418|6417|2
1621937070000|2021-05-25 10:04:30|6418.2|6417.2|6418.2|6417.2|6418.5|6417.5|6418|6417|2
1621937080000|2021-05-25 10:04:40|6418.5|6417.5|6418.5|6417.5|6418.7|6417.7|6418.5|6417.5|0
1621937090000|2021-05-25 10:04:50|6418.7|6417.7|6418.5|6417.5|6418.7|6417.7|6418|6417|10
1621937100000|2021-05-25 10:05:00|6418.7|6417.7|6418.5|6417.5|6418.7|6417.7|6418.5|6417.5|9
1621937110000|2021-05-25 10:05:10|6418.7|6417.7|6418.5|6417.5|6418.7|6417.7|6418.5|6417.5|3
1621937120000|2021-05-25 10:05:20|6418.7|6417.7|6418.7|6417.7|6419|6418|6418.7|6417.7|1
1621937130000|2021-05-25 10:05:30|6418.5|6417.5|6418.5|6417.5|6418.7|6417.7|6418.5|6417.5|1
1621937140000|2021-05-25 10:05:40|6418.7|6417.7|6419|6418|6419|6418|6418.5|6417.5|3
1621937160000|2021-05-25 10:06:00|6418.7|6417.7|6418.7|6417.7|6418.7|6417.7|6418.7|6417.7|6
1621937180000|2021-05-25 10:06:20|6419|6418|6418.2|6417.2|6419|6418|6418.2|6417.2|2
1621937190000|2021-05-25 10:06:30|6418|6417|6418|6417|6418.2|6417.2|6417.7|6416.7|0
1621937200000|2021-05-25 10:06:40|6417.7|6416.7|6418|6417|6418|6417|6417.7|6416.7|0
1621937210000|2021-05-25 10:06:50|6418.2|6417.2|6418.5|6417.5|6418.7|6417.7|6418.2|6417.2|8
1621937220000|2021-05-25 10:07:00|||||||||1
1621937230000|2021-05-25 10:07:10|6419|6418|6419|6418|6419|6418|6418.5|6417.5|3
1621937240000|2021-05-25 10:07:20|6418.7|6417.7|6419|6418|6419|6418|6418.7|6417.7|2
1621937260000|2021-05-25 10:07:40|6419.2|6418.2|6419.2|6418.2|6419.2|6418.2|6419|6418|2
1621937270000|2021-05-25 10:07:50|6419|6418|6419|6418|6419.2|6418.2|6419|6418|0
1621937280000|2021-05-25 10:08:00|6418.7|6417.7|6418.5|6417.5|6418.7|6417.7|6418.5|6417.5|6
1621937290000|2021-05-25 10:08:10|6418.7|6417.7|6418.2|6417.2|6418.7|6417.7|6418.2|6417.2|0
1621937300000|2021-05-25 10:08:20|6418.5|6417.5|6418.2|6417.2|6418.5|6417.5|6418.2|6417.2|2
1621937310000|2021-05-25 10:08:30|6418.5|6417.5|6418.2|6417.2|6418.5|6417.5|6418.2|6417.2|0
1621937320000|2021-05-25 10:08:40|6418.5|6417.5|6418.2|6417.2|6418.5|6417.5|6418.2|6417.2|0
1621937330000|2021-05-25 10:08:50|6418.5|6417.5|6418.2|6417.2|6418.5|6417.5|6418.2|6417.2|0
1621937340000|2021-05-25 10:09:00|6418.5|6417.5|6418.2|6417.2|6418.5|6417.5|6418.2|6417.2|2
1621937350000|2021-05-25 10:09:10|6418|6417|6417.5|6416.5|6418|6417|6417.5|6416.5|7
1621937360000|2021-05-25 10:09:20|6417.2|6416.2|6417|6416|6417.2|6416.2|6417|6416|5
1621937370000|2021-05-25 10:09:30|6417.2|6416.2|6417.5|6416.5|6417.7|6416.7|6417.2|6416.2|5
1621937380000|2021-05-25 10:09:40|6417.2|6416.2|6417.2|6416.2|6417.2|6416.2|6417.2|6416.2|1
1621937390000|2021-05-25 10:09:50|6417|6416|6417|6416|6417.2|6416.2|6417|6416|1
1621937400000|2021-05-25 10:10:00|6417.2|6416.2|6416.7|6415.7|6417.2|6416.2|6416.7|6415.7|3
1621937410000|2021-05-25 10:10:10|6416.5|6415.5|6416.7|6415.7|6416.7|6415.7|6416.5|6415.5|0
1621937440000|2021-05-25 10:10:40|6416.5|6415.5|6416.7|6415.7|6416.7|6415.7|6416.5|6415.5|3
1621937450000|2021-05-25 10:10:50|6417|6416|6417|6416|6417|6416|6417|6416|0
1621937460000|2021-05-25 10:11:00|6416.7|6415.7|6416.2|6415.2|6416.7|6415.7|6416|6415|2
1621937470000|2021-05-25 10:11:10|6416.5|6415.5|6416.2|6415.2|6416.5|6415.5|6416.2|6415.2|0
1621937480000|2021-05-25 10:11:20|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|0
1621937490000|2021-05-25 10:11:30|6416.2|6415.2|6415.5|6414.5|6416.2|6415.2|6415.2|6414.2|9
1621937510000|2021-05-25 10:11:50|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|5
1621937520000|2021-05-25 10:12:00|6415|6414|6414.7|6413.7|6415|6414|6414.7|6413.7|1
1621937530000|2021-05-25 10:12:10|6415|6414|6414.7|6413.7|6415|6414|6414.5|6413.5|1
1621937540000|2021-05-25 10:12:20|6415|6414|6415.2|6414.2|6415.7|6414.7|6415|6414|8
1621937550000|2021-05-25 10:12:30|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|1
1621937560000|2021-05-25 10:12:40|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621937570000|2021-05-25 10:12:50|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|1
1621937580000|2021-05-25 10:13:00|6415.5|6414.5|6416|6415|6416.2|6415.2|6415.5|6414.5|1
1621937590000|2021-05-25 10:13:10|6415.7|6414.7|6415.2|6414.2|6415.7|6414.7|6415.2|6414.2|7
1621937600000|2021-05-25 10:13:20|6415.5|6414.5|6415.2|6414.2|6415.5|6414.5|6415|6414|2
1621937610000|2021-05-25 10:13:30|6415|6414|6415|6414|6415|6414|6415|6414|0
1621937620000|2021-05-25 10:13:40|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|2
1621937630000|2021-05-25 10:13:50|6415|6414|6414.7|6413.7|6415|6414|6414.7|6413.7|1
1621937640000|2021-05-25 10:14:00|6414.5|6413.5|6414.2|6413.2|6414.7|6413.7|6414.2|6413.2|3
1621937650000|2021-05-25 10:14:10|6414.5|6413.5|6414.2|6413.2|6414.5|6413.5|6414.2|6413.2|0
1621937660000|2021-05-25 10:14:20|6415|6414|6415|6414|6415.2|6414.2|6414.5|6413.5|14
1621937670000|2021-05-25 10:14:30|6414.5|6413.5|6414|6413|6414.5|6413.5|6414|6413|16
1621937680000|2021-05-25 10:14:40|6413.7|6412.7|6413|6412|6413.7|6412.7|6413|6412|9
1621937690000|2021-05-25 10:14:50|6413.2|6412.2|6413.5|6412.5|6413.5|6412.5|6413.2|6412.2|4
1621937700000|2021-05-25 10:15:00|6413|6412|6413.2|6412.2|6413.7|6412.7|6413|6412|13
1621937710000|2021-05-25 10:15:10|6413|6412|6413.2|6412.2|6413.2|6412.2|6412.7|6411.7|33
1621937720000|2021-05-25 10:15:20|6413.5|6412.5|6413.2|6412.2|6413.7|6412.7|6413|6412|4
1621937730000|2021-05-25 10:15:30|6413.5|6412.5|6412.7|6411.7|6413.5|6412.5|6412.7|6411.7|3
1621937740000|2021-05-25 10:15:40|6413|6412|6411.2|6410.2|6413.2|6412.2|6411.2|6410.2|63
1621937750000|2021-05-25 10:15:50|6411.5|6410.5|6411|6410|6411.5|6410.5|6411|6410|5
1621937760000|2021-05-25 10:16:00|6410.7|6409.7|6411.2|6410.2|6411.2|6410.2|6410.7|6409.7|9
1621937770000|2021-05-25 10:16:10|6411.5|6410.5|6411.7|6410.7|6412|6411|6411.2|6410.2|8
1621937780000|2021-05-25 10:16:20|6412|6411|6411.5|6410.5|6412|6411|6411.5|6410.5|2
1621937790000|2021-05-25 10:16:30|6411.7|6410.7|6411.2|6410.2|6411.7|6410.7|6411|6410|7
1621937810000|2021-05-25 10:16:50|6411.5|6410.5|6411.2|6410.2|6411.5|6410.5|6411.2|6410.2|1
1621937820000|2021-05-25 10:17:00|6411|6410|6410.2|6409.2|6411.2|6410.2|6410.2|6409.2|5
1621937830000|2021-05-25 10:17:10|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|1
1621937840000|2021-05-25 10:17:20|6410.2|6409.2|6410.5|6409.5|6410.5|6409.5|6410|6409|2
1621937850000|2021-05-25 10:17:30|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|6410|6409|3
1621937860000|2021-05-25 10:17:40|6410.5|6409.5|6410.7|6409.7|6410.7|6409.7|6410.2|6409.2|4
1621937870000|2021-05-25 10:17:50|6411|6410|6411|6410|6411|6410|6411|6410|0
1621937880000|2021-05-25 10:18:00|6410.7|6409.7|6410.7|6409.7|6411|6410|6410.7|6409.7|2
1621937890000|2021-05-25 10:18:10|6411|6410|6411|6410|6411|6410|6410.5|6409.5|7
1621937900000|2021-05-25 10:18:20|6411.2|6410.2|6412.5|6411.5|6412.5|6411.5|6411.2|6410.2|47
1621937910000|2021-05-25 10:18:30|6412.7|6411.7|6412.7|6411.7|6413|6412|6412.5|6411.5|1
1621937920000|2021-05-25 10:18:40|6413|6412|6412.5|6411.5|6413|6412|6412.5|6411.5|0
1621937930000|2021-05-25 10:18:50|6412.7|6411.7|6413|6412|6413|6412|6412.5|6411.5|0
1621937940000|2021-05-25 10:19:00|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|6412.2|6411.2|3
1621937950000|2021-05-25 10:19:10|6412.7|6411.7|6412.7|6411.7|6413|6412|6412.5|6411.5|4
1621937960000|2021-05-25 10:19:20|6412.5|6411.5|6412.7|6411.7|6413|6412|6412.5|6411.5|6
1621937970000|2021-05-25 10:19:30|6413|6412|6412.7|6411.7|6413|6412|6412.7|6411.7|0
1621937980000|2021-05-25 10:19:40|6412.5|6411.5|6412.7|6411.7|6412.7|6411.7|6412.5|6411.5|0
1621937990000|2021-05-25 10:19:50|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|6412.2|6411.2|5
1621938010000|2021-05-25 10:20:10|6412.2|6411.2|6412.5|6411.5|6412.5|6411.5|6412.2|6411.2|1
1621938030000|2021-05-25 10:20:30|6412.2|6411.2|6412.2|6411.2|6412.2|6411.2|6412.2|6411.2|3
1621938040000|2021-05-25 10:20:40|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|0
1621938050000|2021-05-25 10:20:50|6412.2|6411.2|6412.2|6411.2|6412.2|6411.2|6412.2|6411.2|3
1621938060000|2021-05-25 10:21:00|6412|6411|6412.5|6411.5|6412.5|6411.5|6412|6411|2
1621938090000|2021-05-25 10:21:30|6412.7|6411.7|6412.7|6411.7|6412.7|6411.7|6412.5|6411.5|8
1621938100000|2021-05-25 10:21:40|6412.5|6411.5|6412.7|6411.7|6412.7|6411.7|6412.5|6411.5|0
1621938110000|2021-05-25 10:21:50|||||||||8
1621938120000|2021-05-25 10:22:00|6412.5|6411.5|6412.5|6411.5|6412.7|6411.7|6412.2|6411.2|6
1621938130000|2021-05-25 10:22:10|6412.7|6411.7|6413.5|6412.5|6413.5|6412.5|6412.7|6411.7|10
1621938140000|2021-05-25 10:22:20|6414|6413|6415|6414|6415|6414|6414|6413|9
1621938150000|2021-05-25 10:22:30|6414.7|6413.7|6414.2|6413.2|6414.7|6413.7|6414.2|6413.2|15
1621938170000|2021-05-25 10:22:50|6414|6413|6414.5|6413.5|6414.5|6413.5|6414|6413|0
1621938180000|2021-05-25 10:23:00|6414.7|6413.7|6414.7|6413.7|6415|6414|6414.7|6413.7|2
1621938190000|2021-05-25 10:23:10|6414.5|6413.5|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|3
1621938200000|2021-05-25 10:23:20|6415|6414|6415|6414|6415|6414|6415|6414|0
1621938210000|2021-05-25 10:23:30|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415|6414|4
1621938220000|2021-05-25 10:23:40|6415|6414|6415.5|6414.5|6415.5|6414.5|6414.7|6413.7|5
1621938230000|2021-05-25 10:23:50|6415.2|6414.2|6415.2|6414.2|6415.5|6414.5|6415.2|6414.2|0
1621938240000|2021-05-25 10:24:00|6415|6414|6415.7|6414.7|6416|6415|6415|6414|6
1621938250000|2021-05-25 10:24:10|6416|6415|6416|6415|6416|6415|6415.7|6414.7|3
1621938260000|2021-05-25 10:24:20|6415.7|6414.7|6415.7|6414.7|6416|6415|6415.7|6414.7|1
1621938270000|2021-05-25 10:24:30|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621938280000|2021-05-25 10:24:40|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|0
1621938290000|2021-05-25 10:24:50|6415.7|6414.7|6415.7|6414.7|6416|6415|6415.5|6414.5|6
1621938300000|2021-05-25 10:25:00|6415.5|6414.5|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|0
1621938310000|2021-05-25 10:25:10|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|1
1621938320000|2021-05-25 10:25:20|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|0
1621938330000|2021-05-25 10:25:30|6415.5|6414.5|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|0
1621938340000|2021-05-25 10:25:40|6415.2|6414.2|6414.7|6413.7|6415.2|6414.2|6414.7|6413.7|6
1621938350000|2021-05-25 10:25:50|6414.5|6413.5|6414.5|6413.5|6414.7|6413.7|6414.5|6413.5|0
1621938360000|2021-05-25 10:26:00|6414.2|6413.2|6414.2|6413.2|6414.5|6413.5|6414|6413|6
1621938370000|2021-05-25 10:26:10|6414.5|6413.5|6414.7|6413.7|6414.7|6413.7|6414|6413|1
1621938400000|2021-05-25 10:26:40|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|1
1621938410000|2021-05-25 10:26:50|6415.5|6414.5|6415.2|6414.2|6415.5|6414.5|6415.2|6414.2|0
1621938420000|2021-05-25 10:27:00|6415|6414|6415|6414|6415.2|6414.2|6415|6414|1
1621938430000|2021-05-25 10:27:10|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415|6414|0
1621938440000|2021-05-25 10:27:20|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621938460000|2021-05-25 10:27:40|6415|6414|6414.5|6413.5|6415|6414|6414.5|6413.5|12
1621938470000|2021-05-25 10:27:50|6414.2|6413.2|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|1
1621938480000|2021-05-25 10:28:00|6414.7|6413.7|6415|6414|6415|6414|6414.7|6413.7|3
1621938490000|2021-05-25 10:28:10|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|5
1621938500000|2021-05-25 10:28:20|6415|6414|6415|6414|6415.2|6414.2|6415|6414|7
1621938510000|2021-05-25 10:28:30|6415.2|6414.2|6414.7|6413.7|6415.2|6414.2|6414.7|6413.7|15
1621938520000|2021-05-25 10:28:40|6415|6414|6415.2|6414.2|6415.2|6414.2|6414.7|6413.7|1
1621938530000|2021-05-25 10:28:50|6415.5|6414.5|6416|6415|6416|6415|6415.5|6414.5|1
1621938540000|2021-05-25 10:29:00|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|3
1621938550000|2021-05-25 10:29:10|6416.2|6415.2|6416|6415|6416.2|6415.2|6416|6415|2
1621938560000|2021-05-25 10:29:20|6415.7|6414.7|6415.2|6414.2|6415.7|6414.7|6415.2|6414.2|40
1621938570000|2021-05-25 10:29:30|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621938580000|2021-05-25 10:29:40|6415.2|6414.2|6415|6414|6415.2|6414.2|6415|6414|3
1621938590000|2021-05-25 10:29:50|6414.7|6413.7|6414.7|6413.7|6415|6414|6414.7|6413.7|1
1621938600000|2021-05-25 10:30:00|6414.5|6413.5|6415|6414|6415|6414|6414.5|6413.5|7
1621938610000|2021-05-25 10:30:10|6415.2|6414.2|6415|6414|6415.2|6414.2|6415|6414|0
1621938630000|2021-05-25 10:30:30|6414.7|6413.7|6415|6414|6415|6414|6414.5|6413.5|4
1621938640000|2021-05-25 10:30:40|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|1
1621938650000|2021-05-25 10:30:50|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|0
1621938660000|2021-05-25 10:31:00|6415|6414|6414.5|6413.5|6415|6414|6414.5|6413.5|27
1621938670000|2021-05-25 10:31:10|6414.7|6413.7|6413.7|6412.7|6414.7|6413.7|6413.7|6412.7|15
1621938700000|2021-05-25 10:31:40|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413|6412|3
1621938710000|2021-05-25 10:31:50|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|2
1621938720000|2021-05-25 10:32:00|6414|6413|6413.7|6412.7|6414|6413|6413.7|6412.7|1
1621938730000|2021-05-25 10:32:10|6414|6413|6413.7|6412.7|6414|6413|6413.7|6412.7|0
1621938740000|2021-05-25 10:32:20|6414|6413|6413.7|6412.7|6414|6413|6413.7|6412.7|1
1621938750000|2021-05-25 10:32:30|6414|6413|6414|6413|6414|6413|6414|6413|0
1621938760000|2021-05-25 10:32:40|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|5
1621938770000|2021-05-25 10:32:50|6414|6413|6413.5|6412.5|6414|6413|6413.5|6412.5|5
1621938780000|2021-05-25 10:33:00|||||||||1
1621938790000|2021-05-25 10:33:10|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|0
1621938800000|2021-05-25 10:33:20|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|0
1621938810000|2021-05-25 10:33:30|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|1
1621938820000|2021-05-25 10:33:40|6413.5|6412.5|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|1
1621938830000|2021-05-25 10:33:50|6413.7|6412.7|6414.2|6413.2|6414.5|6413.5|6413.7|6412.7|4
1621938840000|2021-05-25 10:34:00|6414|6413|6414|6413|6414.2|6413.2|6414|6413|5
1621938850000|2021-05-25 10:34:10|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.2|6412.2|4
1621938860000|2021-05-25 10:34:20|6413.2|6412.2|6414|6413|6414|6413|6413.2|6412.2|0
1621938870000|2021-05-25 10:34:30|6413.7|6412.7|6414|6413|6414|6413|6413.5|6412.5|2
1621938880000|2021-05-25 10:34:40|6413.7|6412.7|6413.7|6412.7|6414|6413|6413.7|6412.7|0
1621938890000|2021-05-25 10:34:50|6414|6413|6413.7|6412.7|6414|6413|6413.5|6412.5|2
1621938900000|2021-05-25 10:35:00|6413.5|6412.5|6414|6413|6414.2|6413.2|6413.2|6412.2|23
1621938910000|2021-05-25 10:35:10|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|6414|6413|1
1621938930000|2021-05-25 10:35:30|6414.5|6413.5|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|6
1621938950000|2021-05-25 10:35:50|6415|6414|6415.7|6414.7|6415.7|6414.7|6415|6414|11
1621938960000|2021-05-25 10:36:00|6415.5|6414.5|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|2
1621938970000|2021-05-25 10:36:10|6415.7|6414.7|6416.5|6415.5|6416.5|6415.5|6415.7|6414.7|33
1621938980000|2021-05-25 10:36:20|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|3
1621938990000|2021-05-25 10:36:30|||||||||3
1621939000000|2021-05-25 10:36:40|6416.5|6415.5|6416|6415|6416.5|6415.5|6415.7|6414.7|4
1621939010000|2021-05-25 10:36:50|6416.2|6415.2|6416.2|6415.2|6416.5|6415.5|6416.2|6415.2|1
1621939020000|2021-05-25 10:37:00|6416|6415|6416|6415|6416|6415|6415.5|6414.5|24
1621939030000|2021-05-25 10:37:10|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|5
1621939040000|2021-05-25 10:37:20|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|13
1621939050000|2021-05-25 10:37:30|6417|6416|6417|6416|6417|6416|6416.7|6415.7|8
1621939060000|2021-05-25 10:37:40|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|1
1621939070000|2021-05-25 10:37:50|6417|6416|6417.5|6416.5|6417.5|6416.5|6417|6416|9
1621939080000|2021-05-25 10:38:00|6417.2|6416.2|6416.7|6415.7|6417.2|6416.2|6416.7|6415.7|6
1621939090000|2021-05-25 10:38:10|6416.5|6415.5|6416.7|6415.7|6416.7|6415.7|6416.5|6415.5|15
1621939100000|2021-05-25 10:38:20|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|1
1621939110000|2021-05-25 10:38:30|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|6416.5|6415.5|4
1621939130000|2021-05-25 10:38:50|6416.5|6415.5|6417|6416|6417|6416|6416.5|6415.5|2
1621939140000|2021-05-25 10:39:00|6416.7|6415.7|6417|6416|6417|6416|6416.7|6415.7|1
1621939150000|2021-05-25 10:39:10|6417.2|6416.2|6417|6416|6417.5|6416.5|6417|6416|11
1621939160000|2021-05-25 10:39:20|6417.2|6416.2|6417.5|6416.5|6417.5|6416.5|6417.2|6416.2|0
1621939170000|2021-05-25 10:39:30|6417.7|6416.7|6418.2|6417.2|6418.2|6417.2|6417.7|6416.7|2
1621939180000|2021-05-25 10:39:40|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|0
1621939200000|2021-05-25 10:40:00|6418.7|6417.7|6419|6418|6419|6418|6418.7|6417.7|31
1621939210000|2021-05-25 10:40:10|6418.7|6417.7|6418.7|6417.7|6418.7|6417.7|6418.5|6417.5|12
1621939220000|2021-05-25 10:40:20|6419|6418|6418.5|6417.5|6419|6418|6418.5|6417.5|1
1621939240000|2021-05-25 10:40:40|6418.7|6417.7|6418.7|6417.7|6418.7|6417.7|6418.7|6417.7|1
1621939250000|2021-05-25 10:40:50|6419|6418|6418.7|6417.7|6419|6418|6418.5|6417.5|1
1621939260000|2021-05-25 10:41:00|6418.5|6417.5|6418.2|6417.2|6418.5|6417.5|6417.5|6416.5|78
1621939270000|2021-05-25 10:41:10|6418|6417|6418.2|6417.2|6418.2|6417.2|6418|6417|4
1621939280000|2021-05-25 10:41:20|6418|6417|6418|6417|6418.2|6417.2|6418|6417|5
1621939290000|2021-05-25 10:41:30|6417.7|6416.7|6417|6416|6417.7|6416.7|6417|6416|15
1621939300000|2021-05-25 10:41:40|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|6416.5|6415.5|5
1621939310000|2021-05-25 10:41:50|6417|6416|6416.7|6415.7|6417|6416|6416.5|6415.5|5
1621939320000|2021-05-25 10:42:00|6417|6416|6417|6416|6417.5|6416.5|6417|6416|15
1621939330000|2021-05-25 10:42:10|6416.7|6415.7|6417.2|6416.2|6417.2|6416.2|6416.7|6415.7|17
1621939340000|2021-05-25 10:42:20|6417|6416|6417|6416|6417.2|6416.2|6417|6416|0
1621939350000|2021-05-25 10:42:30|6417.2|6416.2|6417.2|6416.2|6417.2|6416.2|6417.2|6416.2|3
1621939360000|2021-05-25 10:42:40|6417.5|6416.5|6417.7|6416.7|6417.7|6416.7|6417.5|6416.5|0
1621939370000|2021-05-25 10:42:50|6418|6417|6418.2|6417.2|6418.2|6417.2|6418|6417|6
1621939400000|2021-05-25 10:43:20|6418|6417|6418.2|6417.2|6418.2|6417.2|6418|6417|1
1621939420000|2021-05-25 10:43:40|6418|6417|6418|6417|6418.2|6417.2|6418|6417|0
1621939440000|2021-05-25 10:44:00|6418.2|6417.2|6418|6417|6418.2|6417.2|6418|6417|4
1621939450000|2021-05-25 10:44:10|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|6418|6417|1
1621939480000|2021-05-25 10:44:40|6418|6417|6418.2|6417.2|6418.2|6417.2|6418|6417|3
1621939490000|2021-05-25 10:44:50|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|1
1621939520000|2021-05-25 10:45:20|||||||||2
1621939540000|2021-05-25 10:45:40|6418|6417|6418|6417|6418|6417|6417.7|6416.7|9
1621939560000|2021-05-25 10:46:00|||||||||1
1621939580000|2021-05-25 10:46:20|6418.2|6417.2|6418.5|6417.5|6418.5|6417.5|6418.2|6417.2|35
1621939590000|2021-05-25 10:46:30|6418.7|6417.7|6418.5|6417.5|6418.7|6417.7|6418.5|6417.5|0
1621939630000|2021-05-25 10:47:10|6418.2|6417.2|6417.7|6416.7|6418.2|6417.2|6417.5|6416.5|20
1621939640000|2021-05-25 10:47:20|6418|6417|6418|6417|6418|6417|6418|6417|0
1621939650000|2021-05-25 10:47:30|6418.2|6417.2|6418.2|6417.2|6418.5|6417.5|6418.2|6417.2|6
1621939660000|2021-05-25 10:47:40|6418|6417|6418.2|6417.2|6418.2|6417.2|6418|6417|0
1621939670000|2021-05-25 10:47:50|6418|6417|6417.7|6416.7|6418|6417|6417.7|6416.7|2
1621939680000|2021-05-25 10:48:00|6417.5|6416.5|6417.5|6416.5|6417.5|6416.5|6417.5|6416.5|1
1621939690000|2021-05-25 10:48:10|6417.7|6416.7|6418.2|6417.2|6418.2|6417.2|6417.7|6416.7|3
1621939700000|2021-05-25 10:48:20|6418.5|6417.5|6418.5|6417.5|6418.7|6417.7|6418.5|6417.5|13
1621939710000|2021-05-25 10:48:30|6418.7|6417.7|6418.7|6417.7|6418.7|6417.7|6418.5|6417.5|0
1621939720000|2021-05-25 10:48:40|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|0
1621939730000|2021-05-25 10:48:50|6418.7|6417.7|6419|6418|6419|6418|6418.5|6417.5|9
1621939740000|2021-05-25 10:49:00|6418.5|6417.5|6418.7|6417.7|6418.7|6417.7|6418.5|6417.5|2
1621939750000|2021-05-25 10:49:10|6419|6418|6419|6418|6419|6418|6419|6418|1
1621939760000|2021-05-25 10:49:20|6418.7|6417.7|6418.7|6417.7|6418.7|6417.7|6418.5|6417.5|2
1621939770000|2021-05-25 10:49:30|6418.5|6417.5|6418.2|6417.2|6418.5|6417.5|6418|6417|3
1621939780000|2021-05-25 10:49:40|6418|6417|6418.2|6417.2|6418.2|6417.2|6418|6417|2
1621939790000|2021-05-25 10:49:50|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|0
1621939800000|2021-05-25 10:50:00|6418.2|6417.2|6418|6417|6418.5|6417.5|6418|6417|11
1621939810000|2021-05-25 10:50:10|6418.2|6417.2|6418|6417|6418.2|6417.2|6418|6417|0
1621939820000|2021-05-25 10:50:20|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|6
1621939830000|2021-05-25 10:50:30|6418.5|6417.5|6418|6417|6418.5|6417.5|6418|6417|1
1621939840000|2021-05-25 10:50:40|6418.2|6417.2|6418|6417|6418.2|6417.2|6418|6417|1
1621939850000|2021-05-25 10:50:50|6417.5|6416.5|6417.5|6416.5|6417.5|6416.5|6417.5|6416.5|10
1621939860000|2021-05-25 10:51:00|6417.7|6416.7|6417.7|6416.7|6417.7|6416.7|6417.7|6416.7|3
1621939870000|2021-05-25 10:51:10|6417.5|6416.5|6418.2|6417.2|6418.2|6417.2|6417.5|6416.5|2
1621939880000|2021-05-25 10:51:20|6418|6417|6418|6417|6418|6417|6417.7|6416.7|4
1621939890000|2021-05-25 10:51:30|6417.7|6416.7|6418|6417|6418|6417|6417.5|6416.5|3
1621939910000|2021-05-25 10:51:50|6418.2|6417.2|6418|6417|6418.2|6417.2|6418|6417|4
1621939920000|2021-05-25 10:52:00|6418.2|6417.2|6418.5|6417.5|6418.5|6417.5|6418|6417|2
1621939940000|2021-05-25 10:52:20|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|8
1621939950000|2021-05-25 10:52:30|6418|6417|6418|6417|6418|6417|6418|6417|0
1621939960000|2021-05-25 10:52:40|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|6418|6417|2
1621939970000|2021-05-25 10:52:50|6418|6417|6418.2|6417.2|6418.2|6417.2|6418|6417|0
1621939980000|2021-05-25 10:53:00|6418|6417|6418|6417|6418|6417|6418|6417|4
1621939990000|2021-05-25 10:53:10|6418.2|6417.2|6418|6417|6418.2|6417.2|6418|6417|0
1621940000000|2021-05-25 10:53:20|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|0
1621940020000|2021-05-25 10:53:40|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|0
1621940030000|2021-05-25 10:53:50|||||||||2
1621940040000|2021-05-25 10:54:00|6418.2|6417.2|6418.5|6417.5|6418.5|6417.5|6418.2|6417.2|4
1621940050000|2021-05-25 10:54:10|6418.2|6417.2|6418.5|6417.5|6418.5|6417.5|6418.2|6417.2|3
1621940060000|2021-05-25 10:54:20|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|1
1621940070000|2021-05-25 10:54:30|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|0
1621940080000|2021-05-25 10:54:40|6418.7|6417.7|6418.7|6417.7|6419|6418|6418.5|6417.5|16
1621940090000|2021-05-25 10:54:50|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|0
1621940100000|2021-05-25 10:55:00|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|6418|6417|1
1621940110000|2021-05-25 10:55:10|6418|6417|6418.2|6417.2|6418.2|6417.2|6418|6417|0
1621940120000|2021-05-25 10:55:20|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|0
1621940130000|2021-05-25 10:55:30|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|6418.2|6417.2|1
1621940140000|2021-05-25 10:55:40|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|0
1621940220000|2021-05-25 10:57:00|6418|6417|6418.2|6417.2|6418.2|6417.2|6418|6417|26
1621940230000|2021-05-25 10:57:10|6418|6417|6418|6417|6418|6417|6418|6417|0
1621940250000|2021-05-25 10:57:30|6417.7|6416.7|6417.7|6416.7|6417.7|6416.7|6417.5|6416.5|6
1621940260000|2021-05-25 10:57:40|6417.5|6416.5|6417.7|6416.7|6417.7|6416.7|6417.5|6416.5|0
1621940270000|2021-05-25 10:57:50|6418|6417|6417.7|6416.7|6418|6417|6417.7|6416.7|4
1621940280000|2021-05-25 10:58:00|6418|6417|6417.5|6416.5|6418|6417|6417.5|6416.5|2
1621940290000|2021-05-25 10:58:10|||||||||2
1621940310000|2021-05-25 10:58:30|6417|6416|6417.2|6416.2|6417.2|6416.2|6417|6416|40
1621940320000|2021-05-25 10:58:40|6417|6416|6417.5|6416.5|6417.5|6416.5|6417|6416|8
1621940340000|2021-05-25 10:59:00|||||||||33
1621940350000|2021-05-25 10:59:10|6417.2|6416.2|6417|6416|6417.2|6416.2|6417|6416|4
1621940360000|2021-05-25 10:59:20|6416.7|6415.7|6416.7|6415.7|6417|6416|6416.5|6415.5|77
1621940370000|2021-05-25 10:59:30|6416.5|6415.5|6416|6415|6416.5|6415.5|6416|6415|16
1621940380000|2021-05-25 10:59:40|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|6
1621940390000|2021-05-25 10:59:50|6416|6415|6415|6414|6416.2|6415.2|6415|6414|7
1621940400000|2021-05-25 11:00:00|6414.5|6413.5|6415.2|6414.2|6415.2|6414.2|6414.5|6413.5|21
1621940410000|2021-05-25 11:00:10|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415|6414|5
1621940420000|2021-05-25 11:00:20|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415|6414|5
1621940430000|2021-05-25 11:00:30|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|1
1621940440000|2021-05-25 11:00:40|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|2
1621940450000|2021-05-25 11:00:50|6416|6415|6416|6415|6416|6415|6415.7|6414.7|1
1621940460000|2021-05-25 11:01:00|6415.7|6414.7|6415.2|6414.2|6415.7|6414.7|6415.2|6414.2|31
1621940470000|2021-05-25 11:01:10|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|0
1621940480000|2021-05-25 11:01:20|6415|6414|6415.7|6414.7|6415.7|6414.7|6414.7|6413.7|6
1621940490000|2021-05-25 11:01:30|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.2|6414.2|0
1621940500000|2021-05-25 11:01:40|6416|6415|6416|6415|6416.5|6415.5|6415.7|6414.7|25
1621940510000|2021-05-25 11:01:50|6416.2|6415.2|6416.2|6415.2|6416.5|6415.5|6416|6415|2
1621940520000|2021-05-25 11:02:00|6416|6415|6415.7|6414.7|6416.2|6415.2|6415.7|6414.7|2
1621940530000|2021-05-25 11:02:10|6415.5|6414.5|6415.5|6414.5|6415.7|6414.7|6415.2|6414.2|0
1621940540000|2021-05-25 11:02:20|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|5
1621940550000|2021-05-25 11:02:30|6415.5|6414.5|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|0
1621940560000|2021-05-25 11:02:40|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|2
1621940570000|2021-05-25 11:02:50|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|0
1621940580000|2021-05-25 11:03:00|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|1
1621940590000|2021-05-25 11:03:10|||||||||1
1621940600000|2021-05-25 11:03:20|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415|6414|12
1621940610000|2021-05-25 11:03:30|6415.5|6414.5|6416|6415|6416|6415|6415.5|6414.5|3
1621940620000|2021-05-25 11:03:40|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|6
1621940640000|2021-05-25 11:04:00|||||||||1
1621940650000|2021-05-25 11:04:10|6417|6416|6417|6416|6417|6416|6417|6416|10
1621940670000|2021-05-25 11:04:30|6417.2|6416.2|6417.5|6416.5|6418.2|6417.2|6417|6416|55
1621940680000|2021-05-25 11:04:40|6417.7|6416.7|6418.5|6417.5|6418.5|6417.5|6417.7|6416.7|5
1621940690000|2021-05-25 11:04:50|6418.7|6417.7|6419|6418|6419|6418|6418.7|6417.7|1
1621940700000|2021-05-25 11:05:00|6419.2|6418.2|6418.7|6417.7|6419.5|6418.5|6418.7|6417.7|37
1621940710000|2021-05-25 11:05:10|6419|6418|6419.2|6418.2|6419.2|6418.2|6419|6418|18
1621940720000|2021-05-25 11:05:20|6419|6418|6419.5|6418.5|6419.7|6418.7|6419|6418|16
1621940730000|2021-05-25 11:05:30|6419.7|6418.7|6419.5|6418.5|6419.7|6418.7|6419.5|6418.5|9
1621940740000|2021-05-25 11:05:40|6419.7|6418.7|6419.7|6418.7|6419.7|6418.7|6419.5|6418.5|1
1621940750000|2021-05-25 11:05:50|6419.5|6418.5|6419.5|6418.5|6419.5|6418.5|6419.5|6418.5|0
1621940760000|2021-05-25 11:06:00|6419.2|6418.2|6418.2|6417.2|6419.2|6418.2|6418|6417|6
1621940770000|2021-05-25 11:06:10|6418.5|6417.5|6419|6418|6419|6418|6418.5|6417.5|0
1621940780000|2021-05-25 11:06:20|6418.7|6417.7|6419|6418|6419|6418|6418.7|6417.7|0
1621940790000|2021-05-25 11:06:30|6419.2|6418.2|6419|6418|6419.2|6418.2|6419|6418|1
1621940820000|2021-05-25 11:07:00|||||||||1
1621940830000|2021-05-25 11:07:10|6419.2|6418.2|6420.5|6419.5|6420.5|6419.5|6419.2|6418.2|73
1621940840000|2021-05-25 11:07:20|6420.2|6419.2|6421|6420|6421|6420|6420.2|6419.2|9
1621940850000|2021-05-25 11:07:30|6421.2|6420.2|6421.2|6420.2|6421.5|6420.5|6421.2|6420.2|17
1621940860000|2021-05-25 11:07:40|6421|6420|6421|6420|6421.2|6420.2|6421|6420|9
1621940870000|2021-05-25 11:07:50|6421.2|6420.2|6421.5|6420.5|6421.5|6420.5|6421|6420|9
1621940880000|2021-05-25 11:08:00|6421.2|6420.2|6421.2|6420.2|6421.5|6420.5|6421|6420|11
1621940890000|2021-05-25 11:08:10|6421|6420|6421.2|6420.2|6421.5|6420.5|6421|6420|0
1621940900000|2021-05-25 11:08:20|6421.5|6420.5|6421.5|6420.5|6421.5|6420.5|6421.2|6420.2|3
1621940910000|2021-05-25 11:08:30|6421.7|6420.7|6421.5|6420.5|6421.7|6420.7|6421.5|6420.5|5
1621940920000|2021-05-25 11:08:40|||||||||1
1621940930000|2021-05-25 11:08:50|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|3
1621940940000|2021-05-25 11:09:00|6422|6421|6422.2|6421.2|6423|6422|6422|6421|52
1621940950000|2021-05-25 11:09:10|6422.5|6421.5|6422.2|6421.2|6422.5|6421.5|6422.2|6421.2|6
1621940960000|2021-05-25 11:09:20|6422|6421|6422.2|6421.2|6422.2|6421.2|6422|6421|0
1621940970000|2021-05-25 11:09:30|6422.5|6421.5|6422.2|6421.2|6422.5|6421.5|6422.2|6421.2|4
1621940980000|2021-05-25 11:09:40|6422|6421|6422|6421|6422.2|6421.2|6422|6421|4
1621940990000|2021-05-25 11:09:50|||||||||3
1621941000000|2021-05-25 11:10:00|6421.2|6420.2|6421.2|6420.2|6421.2|6420.2|6421|6420|14
1621941010000|2021-05-25 11:10:10|6421.5|6420.5|6421.5|6420.5|6421.7|6420.7|6421.5|6420.5|0
1621941030000|2021-05-25 11:10:30|6421.7|6420.7|6421.2|6420.2|6421.7|6420.7|6421.2|6420.2|15
1621941040000|2021-05-25 11:10:40|6421.5|6420.5|6422|6421|6422|6421|6421.5|6420.5|0
1621941070000|2021-05-25 11:11:10|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|5
1621941080000|2021-05-25 11:11:20|6422|6421|6421.7|6420.7|6422|6421|6421.5|6420.5|1
1621941090000|2021-05-25 11:11:30|6422|6421|6422|6421|6422|6421|6422|6421|0
1621941100000|2021-05-25 11:11:40|6421.7|6420.7|6421.5|6420.5|6421.7|6420.7|6421.5|6420.5|0
1621941110000|2021-05-25 11:11:50|6421.2|6420.2|6420.7|6419.7|6421.2|6420.2|6420.7|6419.7|5
1621941120000|2021-05-25 11:12:00|6420.5|6419.5|6421.2|6420.2|6421.2|6420.2|6420.5|6419.5|3
1621941130000|2021-05-25 11:12:10|6421.5|6420.5|6421.2|6420.2|6421.5|6420.5|6421|6420|4
1621941140000|2021-05-25 11:12:20|6421|6420|6421|6420|6421|6420|6421|6420|0
1621941150000|2021-05-25 11:12:30|6421.2|6420.2|6421.2|6420.2|6421.5|6420.5|6421.2|6420.2|20
1621941160000|2021-05-25 11:12:40|6421.5|6420.5|6421.5|6420.5|6421.5|6420.5|6421.2|6420.2|3
1621941170000|2021-05-25 11:12:50|6421.2|6420.2|6421|6420|6421.2|6420.2|6421|6420|4
1621941180000|2021-05-25 11:13:00|6421.2|6420.2|6421|6420|6421.5|6420.5|6421|6420|4
1621941190000|2021-05-25 11:13:10|6420.7|6419.7|6421.5|6420.5|6421.5|6420.5|6420.7|6419.7|2
1621941200000|2021-05-25 11:13:20|6421.2|6420.2|6421.2|6420.2|6421.5|6420.5|6421.2|6420.2|1
1621941210000|2021-05-25 11:13:30|6421|6420|6420.5|6419.5|6421|6420|6420.5|6419.5|3
1621941220000|2021-05-25 11:13:40|6420.7|6419.7|6420.7|6419.7|6420.7|6419.7|6420.7|6419.7|0
1621941230000|2021-05-25 11:13:50|6420.5|6419.5|6420.7|6419.7|6421|6420|6420.5|6419.5|0
1621941240000|2021-05-25 11:14:00|6421|6420|6420.7|6419.7|6421|6420|6420.7|6419.7|0
1621941250000|2021-05-25 11:14:10|6421|6420|6420.5|6419.5|6421|6420|6420.5|6419.5|29
1621941260000|2021-05-25 11:14:20|6420.7|6419.7|6421|6420|6421|6420|6420.7|6419.7|3
1621941280000|2021-05-25 11:14:40|6421.2|6420.2|6421.2|6420.2|6421.5|6420.5|6421.2|6420.2|2
1621941300000|2021-05-25 11:15:00|6421|6420|6420.5|6419.5|6421|6420|6420.5|6419.5|35
1621941330000|2021-05-25 11:15:30|6420.7|6419.7|6420.5|6419.5|6420.7|6419.7|6420.5|6419.5|14
1621941350000|2021-05-25 11:15:50|6420.7|6419.7|6420.7|6419.7|6420.7|6419.7|6420.5|6419.5|11
1621941360000|2021-05-25 11:16:00|6420.5|6419.5|6420.5|6419.5|6420.7|6419.7|6420.5|6419.5|1
1621941400000|2021-05-25 11:16:40|6420.7|6419.7|6421|6420|6421|6420|6420.7|6419.7|2
1621941410000|2021-05-25 11:16:50|6421.2|6420.2|6422|6421|6422|6421|6421.2|6420.2|20
1621941420000|2021-05-25 11:17:00|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|6421.5|6420.5|8
1621941430000|2021-05-25 11:17:10|6422|6421|6421.5|6420.5|6422|6421|6421.5|6420.5|4
1621941450000|2021-05-25 11:17:30|6421.7|6420.7|6422|6421|6422|6421|6421.7|6420.7|1
1621941460000|2021-05-25 11:17:40|6421.7|6420.7|6422|6421|6422|6421|6421.7|6420.7|4
1621941480000|2021-05-25 11:18:00|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|7
1621941490000|2021-05-25 11:18:10|6421.5|6420.5|6422|6421|6422|6421|6421.5|6420.5|6
1621941500000|2021-05-25 11:18:20|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|6421.5|6420.5|2
1621941510000|2021-05-25 11:18:30|6422|6421|6421.5|6420.5|6422|6421|6421.5|6420.5|7
1621941520000|2021-05-25 11:18:40|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|1
1621941530000|2021-05-25 11:18:50|6421.5|6420.5|6421.5|6420.5|6421.5|6420.5|6421.5|6420.5|0
1621941540000|2021-05-25 11:19:00|6421.2|6420.2|6421.2|6420.2|6421.5|6420.5|6421.2|6420.2|13
1621941550000|2021-05-25 11:19:10|6421.5|6420.5|6421.5|6420.5|6421.7|6420.7|6421.5|6420.5|22
1621941560000|2021-05-25 11:19:20|6421.7|6420.7|6422.5|6421.5|6422.5|6421.5|6421.5|6420.5|36
1621941570000|2021-05-25 11:19:30|||||||||1
1621941580000|2021-05-25 11:19:40|6422.2|6421.2|6422.5|6421.5|6422.5|6421.5|6422.2|6421.2|31
1621941590000|2021-05-25 11:19:50|6422.7|6421.7|6422.5|6421.5|6422.7|6421.7|6422.5|6421.5|5
1621941600000|2021-05-25 11:20:00|6422.7|6421.7|6422.5|6421.5|6422.7|6421.7|6422.5|6421.5|3
1621941620000|2021-05-25 11:20:20|6422.2|6421.2|6422|6421|6422.2|6421.2|6422|6421|8
1621941640000|2021-05-25 11:20:40|6421.7|6420.7|6421.7|6420.7|6421.7|6420.7|6421.5|6420.5|9
1621941650000|2021-05-25 11:20:50|6422|6421|6422|6421|6422|6421|6421.7|6420.7|0
1621941660000|2021-05-25 11:21:00|6422.2|6421.2|6422.2|6421.2|6422.5|6421.5|6422.2|6421.2|3
1621941670000|2021-05-25 11:21:10|6422|6421|6422|6421|6422.2|6421.2|6422|6421|3
1621941690000|2021-05-25 11:21:30|6422.2|6421.2|6422.2|6421.2|6422.2|6421.2|6422.2|6421.2|1
1621941710000|2021-05-25 11:21:50|6422|6421|6422|6421|6422|6421|6422|6421|0
1621941720000|2021-05-25 11:22:00|||||||||1
1621941730000|2021-05-25 11:22:10|6422.2|6421.2|6422.2|6421.2|6422.5|6421.5|6422.2|6421.2|5
1621941740000|2021-05-25 11:22:20|6422.5|6421.5|6422.5|6421.5|6422.5|6421.5|6422.5|6421.5|0
1621941780000|2021-05-25 11:23:00|||||||||1
1621941790000|2021-05-25 11:23:10|6422.2|6421.2|6421.7|6420.7|6422.2|6421.2|6421.7|6420.7|13
1621941800000|2021-05-25 11:23:20|6422|6421|6422|6421|6422|6421|6422|6421|0
1621941810000|2021-05-25 11:23:30|6422.2|6421.2|6422.2|6421.2|6422.2|6421.2|6422.2|6421.2|2
1621941820000|2021-05-25 11:23:40|6422.5|6421.5|6422.5|6421.5|6422.5|6421.5|6422.5|6421.5|0
1621941840000|2021-05-25 11:24:00|6422|6421|6422.2|6421.2|6422.2|6421.2|6422|6421|10
1621941850000|2021-05-25 11:24:10|6422|6421|6422.5|6421.5|6422.5|6421.5|6422|6421|0
1621941860000|2021-05-25 11:24:20|6422.2|6421.2|6422|6421|6422.2|6421.2|6422|6421|4
1621941900000|2021-05-25 11:25:00|6422.2|6421.2|6422|6421|6422.2|6421.2|6422|6421|7
1621941910000|2021-05-25 11:25:10|6422.2|6421.2|6422.2|6421.2|6422.5|6421.5|6422.2|6421.2|6
1621941920000|2021-05-25 11:25:20|6422|6421|6422|6421|6422|6421|6422|6421|0
1621941930000|2021-05-25 11:25:30|6422.2|6421.2|6422.5|6421.5|6422.5|6421.5|6422.2|6421.2|6
1621941940000|2021-05-25 11:25:40|||||||||7
1621941960000|2021-05-25 11:26:00|6422|6421|6421|6420|6422|6421|6421|6420|91
1621941970000|2021-05-25 11:26:10|6421.2|6420.2|6421.2|6420.2|6421.5|6420.5|6421.2|6420.2|5
1621941980000|2021-05-25 11:26:20|6421.5|6420.5|6421.2|6420.2|6421.5|6420.5|6421.2|6420.2|2
1621941990000|2021-05-25 11:26:30|6421|6420|6421|6420|6421|6420|6421|6420|0
1621942000000|2021-05-25 11:26:40|6421.2|6420.2|6421.2|6420.2|6421.2|6420.2|6421.2|6420.2|0
1621942010000|2021-05-25 11:26:50|6421|6420|6419.7|6418.7|6421|6420|6419.7|6418.7|26
1621942020000|2021-05-25 11:27:00|6420|6419|6420.2|6419.2|6420.7|6419.7|6420|6419|47
1621942030000|2021-05-25 11:27:10|6420|6419|6420|6419|6420|6419|6420|6419|0
1621942040000|2021-05-25 11:27:20|6419.7|6418.7|6419.7|6418.7|6419.7|6418.7|6419.5|6418.5|2
1621942050000|2021-05-25 11:27:30|6419.5|6418.5|6419|6418|6419.5|6418.5|6419|6418|18
1621942060000|2021-05-25 11:27:40|6418.7|6417.7|6419|6418|6419|6418|6418.7|6417.7|1
1621942080000|2021-05-25 11:28:00|||||||||1
1621942090000|2021-05-25 11:28:10|6419.2|6418.2|6420|6419|6420|6419|6419.2|6418.2|2
1621942100000|2021-05-25 11:28:20|6420.2|6419.2|6420.5|6419.5|6420.5|6419.5|6420.2|6419.2|1
1621942120000|2021-05-25 11:28:40|6420.2|6419.2|6420.2|6419.2|6420.2|6419.2|6420.2|6419.2|4
1621942140000|2021-05-25 11:29:00|6420.5|6419.5|6420.2|6419.2|6420.5|6419.5|6420.2|6419.2|5
1621942150000|2021-05-25 11:29:10|6420|6419|6419.7|6418.7|6420|6419|6419.7|6418.7|1
1621942170000|2021-05-25 11:29:30|6419.5|6418.5|6419.7|6418.7|6419.7|6418.7|6419.5|6418.5|0
1621942180000|2021-05-25 11:29:40|6419.5|6418.5|6419.5|6418.5|6419.5|6418.5|6419.5|6418.5|0
1621942190000|2021-05-25 11:29:50|6419.7|6418.7|6419.7|6418.7|6419.7|6418.7|6419.7|6418.7|0
1621942200000|2021-05-25 11:30:00|6419.5|6418.5|6419.7|6418.7|6419.7|6418.7|6419.2|6418.2|16
1621942210000|2021-05-25 11:30:10|6420|6419|6420|6419|6420|6419|6419.7|6418.7|2
1621942220000|2021-05-25 11:30:20|6419.7|6418.7|6420|6419|6420|6419|6419.5|6418.5|3
1621942230000|2021-05-25 11:30:30|6419.7|6418.7|6419.7|6418.7|6420|6419|6419.7|6418.7|4
1621942240000|2021-05-25 11:30:40|6420|6419|6420.2|6419.2|6420.2|6419.2|6420|6419|17
1621942250000|2021-05-25 11:30:50|6420.5|6419.5|6420.5|6419.5|6420.5|6419.5|6420.2|6419.2|1
1621942260000|2021-05-25 11:31:00|6420.2|6419.2|6420.5|6419.5|6421|6420|6420|6419|14
1621942270000|2021-05-25 11:31:10|6420.2|6419.2|6420.2|6419.2|6420.5|6419.5|6420.2|6419.2|1
1621942280000|2021-05-25 11:31:20|6420.5|6419.5|6419.7|6418.7|6420.5|6419.5|6419.5|6418.5|42
1621942290000|2021-05-25 11:31:30|6420|6419|6420|6419|6420|6419|6420|6419|0
1621942300000|2021-05-25 11:31:40|6419.7|6418.7|6419.7|6418.7|6419.7|6418.7|6419.5|6418.5|5
1621942310000|2021-05-25 11:31:50|6419.5|6418.5|6420.2|6419.2|6420.2|6419.2|6419.5|6418.5|3
1621942320000|2021-05-25 11:32:00|6420|6419|6420.2|6419.2|6420.2|6419.2|6420|6419|2
1621942330000|2021-05-25 11:32:10|6420.5|6419.5|6420|6419|6420.5|6419.5|6420|6419|2
1621942340000|2021-05-25 11:32:20|6420.2|6419.2|6420.5|6419.5|6420.5|6419.5|6420.2|6419.2|2
1621942360000|2021-05-25 11:32:40|6419.7|6418.7|6419.7|6418.7|6419.7|6418.7|6419.5|6418.5|23
1621942370000|2021-05-25 11:32:50|6420|6419|6419.7|6418.7|6420|6419|6419.5|6418.5|1
1621942380000|2021-05-25 11:33:00|6419.5|6418.5|6420|6419|6420|6419|6419.5|6418.5|3
1621942390000|2021-05-25 11:33:10|6419.7|6418.7|6419.7|6418.7|6420|6419|6419.7|6418.7|1
1621942400000|2021-05-25 11:33:20|6420|6419|6420|6419|6420|6419|6419.7|6418.7|1
1621942410000|2021-05-25 11:33:30|6419.7|6418.7|6419.7|6418.7|6420|6419|6419.7|6418.7|1
1621942420000|2021-05-25 11:33:40|6420|6419|6419.5|6418.5|6420|6419|6419.5|6418.5|2
1621942440000|2021-05-25 11:34:00|6419|6418|6419|6418|6419|6418|6418.7|6417.7|5
1621942450000|2021-05-25 11:34:10|6419.2|6418.2|6419.2|6418.2|6419.2|6418.2|6419.2|6418.2|1
1621942460000|2021-05-25 11:34:20|6419.5|6418.5|6418.5|6417.5|6419.5|6418.5|6418.5|6417.5|2
1621942470000|2021-05-25 11:34:30|||||||||1
1621942480000|2021-05-25 11:34:40|6418.2|6417.2|6418.5|6417.5|6418.5|6417.5|6418.2|6417.2|1
1621942490000|2021-05-25 11:34:50|6418.2|6417.2|6417.7|6416.7|6418.2|6417.2|6417.5|6416.5|10
1621942500000|2021-05-25 11:35:00|6418|6417|6418.2|6417.2|6418.2|6417.2|6417.7|6416.7|11
1621942510000|2021-05-25 11:35:10|6418|6417|6418|6417|6418|6417|6418|6417|0
1621942530000|2021-05-25 11:35:30|6417.7|6416.7|6417.7|6416.7|6417.7|6416.7|6417.7|6416.7|1
1621942540000|2021-05-25 11:35:40|6417.5|6416.5|6418|6417|6418|6417|6417.5|6416.5|6
1621942560000|2021-05-25 11:36:00|6418.2|6417.2|6418|6417|6418.2|6417.2|6418|6417|9
1621942570000|2021-05-25 11:36:10|6417.7|6416.7|6417.7|6416.7|6417.7|6416.7|6417.5|6416.5|2
1621942580000|2021-05-25 11:36:20|6417.5|6416.5|6417.7|6416.7|6418|6417|6417.5|6416.5|0
1621942590000|2021-05-25 11:36:30|6417.5|6416.5|6417.7|6416.7|6417.7|6416.7|6417.5|6416.5|14
1621942600000|2021-05-25 11:36:40|6417.5|6416.5|6417.7|6416.7|6417.7|6416.7|6417.5|6416.5|3
1621942610000|2021-05-25 11:36:50|6417.5|6416.5|6417.5|6416.5|6417.5|6416.5|6417.5|6416.5|0
1621942620000|2021-05-25 11:37:00|6417.2|6416.2|6416.7|6415.7|6417.2|6416.2|6416.5|6415.5|7
1621942630000|2021-05-25 11:37:10|6416.5|6415.5|6415.7|6414.7|6416.7|6415.7|6415.7|6414.7|2
1621942640000|2021-05-25 11:37:20|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621942650000|2021-05-25 11:37:30|6415.7|6414.7|6415.7|6414.7|6416|6415|6415.7|6414.7|3
1621942660000|2021-05-25 11:37:40|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621942670000|2021-05-25 11:37:50|6415|6414|6415.5|6414.5|6415.5|6414.5|6415|6414|9
1621942680000|2021-05-25 11:38:00|6415.2|6414.2|6415.7|6414.7|6415.7|6414.7|6415.2|6414.2|3
1621942690000|2021-05-25 11:38:10|6416|6415|6416|6415|6416|6415|6415.7|6414.7|1
1621942700000|2021-05-25 11:38:20|6415.7|6414.7|6415.7|6414.7|6416|6415|6415.5|6414.5|3
1621942720000|2021-05-25 11:38:40|6416|6415|6415.7|6414.7|6416|6415|6415.7|6414.7|0
1621942730000|2021-05-25 11:38:50|6416|6415|6416|6415|6416|6415|6416|6415|0
1621942740000|2021-05-25 11:39:00|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|1
1621942750000|2021-05-25 11:39:10|6416|6415|6416|6415|6416|6415|6416|6415|0
1621942760000|2021-05-25 11:39:20|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|0
1621942770000|2021-05-25 11:39:30|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|11
1621942780000|2021-05-25 11:39:40|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621942790000|2021-05-25 11:39:50|6415|6414|6415.2|6414.2|6415.5|6414.5|6415|6414|20
1621942800000|2021-05-25 11:40:00|6414.7|6413.7|6414.7|6413.7|6415|6414|6414.5|6413.5|7
1621942810000|2021-05-25 11:40:10|6415|6414|6415|6414|6415|6414|6415|6414|1
1621942820000|2021-05-25 11:40:20|6414.7|6413.7|6414.7|6413.7|6415|6414|6414.7|6413.7|1
1621942830000|2021-05-25 11:40:30|6415|6414|6416|6415|6416|6415|6414.7|6413.7|21
1621942840000|2021-05-25 11:40:40|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|1
1621942850000|2021-05-25 11:40:50|6416|6415|6416|6415|6416|6415|6415.7|6414.7|20
1621942860000|2021-05-25 11:41:00|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|2
1621942870000|2021-05-25 11:41:10|6416|6415|6416|6415|6416|6415|6416|6415|0
1621942880000|2021-05-25 11:41:20|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|2
1621942890000|2021-05-25 11:41:30|6416|6415|6415.7|6414.7|6416|6415|6415.7|6414.7|6
1621942900000|2021-05-25 11:41:40|6416|6415|6416|6415|6416|6415|6416|6415|0
1621942910000|2021-05-25 11:41:50|6415.7|6414.7|6415.7|6414.7|6416|6415|6415.7|6414.7|1
1621942920000|2021-05-25 11:42:00|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|2
1621942930000|2021-05-25 11:42:10|6415.5|6414.5|6415.2|6414.2|6415.5|6414.5|6415.2|6414.2|8
1621942940000|2021-05-25 11:42:20|6415|6414|6414.2|6413.2|6415|6414|6414|6413|6
1621942950000|2021-05-25 11:42:30|6414|6413|6414|6413|6414.2|6413.2|6414|6413|7
1621942960000|2021-05-25 11:42:40|6414.2|6413.2|6413.5|6412.5|6414.5|6413.5|6413.5|6412.5|10
1621942970000|2021-05-25 11:42:50|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|3
1621942980000|2021-05-25 11:43:00|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|8
1621942990000|2021-05-25 11:43:10|6413.2|6412.2|6413.2|6412.2|6413.2|6412.2|6413|6412|2
1621943000000|2021-05-25 11:43:20|6413.5|6412.5|6414.2|6413.2|6414.5|6413.5|6413.5|6412.5|16
1621943010000|2021-05-25 11:43:30|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|1
1621943020000|2021-05-25 11:43:40|6414.7|6413.7|6415|6414|6415.2|6414.2|6414.7|6413.7|2
1621943030000|2021-05-25 11:43:50|6415.2|6414.2|6415|6414|6415.5|6414.5|6415|6414|3
1621943040000|2021-05-25 11:44:00|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415|6414|1
1621943050000|2021-05-25 11:44:10|6415.5|6414.5|6415.2|6414.2|6415.5|6414.5|6415|6414|2
1621943060000|2021-05-25 11:44:20|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|0
1621943080000|2021-05-25 11:44:40|6415.5|6414.5|6415.7|6414.7|6416.5|6415.5|6415.5|6414.5|30
1621943090000|2021-05-25 11:44:50|6416|6415|6415.7|6414.7|6416|6415|6415.5|6414.5|1
1621943100000|2021-05-25 11:45:00|6415.5|6414.5|6416|6415|6416|6415|6415.5|6414.5|1
1621943110000|2021-05-25 11:45:10|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|0
1621943120000|2021-05-25 11:45:20|6415.7|6414.7|6416|6415|6416|6415|6415.5|6414.5|4
1621943130000|2021-05-25 11:45:30|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|1
1621943140000|2021-05-25 11:45:40|6415.7|6414.7|6416.2|6415.2|6416.2|6415.2|6415.7|6414.7|1
1621943150000|2021-05-25 11:45:50|6416.5|6415.5|6416.7|6415.7|6416.7|6415.7|6416.5|6415.5|2
1621943160000|2021-05-25 11:46:00|6416.5|6415.5|6417|6416|6417.2|6416.2|6416.5|6415.5|60
1621943170000|2021-05-25 11:46:10|6416.7|6415.7|6417|6416|6417.2|6416.2|6416.7|6415.7|2
1621943180000|2021-05-25 11:46:20|6416.7|6415.7|6417|6416|6417|6416|6416.7|6415.7|2
1621943190000|2021-05-25 11:46:30|6417.2|6416.2|6417.2|6416.2|6417.5|6416.5|6417|6416|5
1621943200000|2021-05-25 11:46:40|6417.5|6416.5|6417.7|6416.7|6417.7|6416.7|6417.2|6416.2|5
1621943210000|2021-05-25 11:46:50|6417.5|6416.5|6418|6417|6418|6417|6417.5|6416.5|2
1621943220000|2021-05-25 11:47:00|6417.7|6416.7|6417.5|6416.5|6417.7|6416.7|6417.5|6416.5|7
1621943230000|2021-05-25 11:47:10|6417.2|6416.2|6417.7|6416.7|6417.7|6416.7|6417.2|6416.2|1
1621943240000|2021-05-25 11:47:20|6417.5|6416.5|6417.5|6416.5|6417.5|6416.5|6417.5|6416.5|0
1621943250000|2021-05-25 11:47:30|6417.2|6416.2|6417.5|6416.5|6417.5|6416.5|6417.2|6416.2|3
1621943260000|2021-05-25 11:47:40|6417.2|6416.2|6417.7|6416.7|6417.7|6416.7|6417.2|6416.2|1
1621943270000|2021-05-25 11:47:50|6418|6417|6418|6417|6418.2|6417.2|6418|6417|0
1621943280000|2021-05-25 11:48:00|6418.2|6417.2|6418|6417|6418.2|6417.2|6418|6417|0
1621943290000|2021-05-25 11:48:10|6418.2|6417.2|6418|6417|6418.2|6417.2|6418|6417|0
1621943310000|2021-05-25 11:48:30|||||||||1
1621943320000|2021-05-25 11:48:40|6417.7|6416.7|6417.7|6416.7|6418|6417|6417.7|6416.7|2
1621943330000|2021-05-25 11:48:50|6418|6417|6418|6417|6418|6417|6418|6417|0
1621943340000|2021-05-25 11:49:00|6417.5|6416.5|6416.7|6415.7|6417.5|6416.5|6416.5|6415.5|20
1621943350000|2021-05-25 11:49:10|6416.5|6415.5|6416.7|6415.7|6417|6416|6416.5|6415.5|3
1621943360000|2021-05-25 11:49:20|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|0
1621943370000|2021-05-25 11:49:30|6416.2|6415.2|6416|6415|6416.2|6415.2|6416|6415|30
1621943380000|2021-05-25 11:49:40|6415.7|6414.7|6415.2|6414.2|6416|6415|6415.2|6414.2|9
1621943390000|2021-05-25 11:49:50|6415.5|6414.5|6415.2|6414.2|6415.5|6414.5|6415.2|6414.2|0
1621943400000|2021-05-25 11:50:00|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|7
1621943410000|2021-05-25 11:50:10|6415.5|6414.5|6416|6415|6416|6415|6415.5|6414.5|1
1621943420000|2021-05-25 11:50:20|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|8
1621943440000|2021-05-25 11:50:40|6416|6415|6416|6415|6416|6415|6416|6415|0
1621943450000|2021-05-25 11:50:50|6416.2|6415.2|6416.7|6415.7|6416.7|6415.7|6416.2|6415.2|17
1621943460000|2021-05-25 11:51:00|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|0
1621943470000|2021-05-25 11:51:10|6416.2|6415.2|6416|6415|6416.2|6415.2|6416|6415|8
1621943480000|2021-05-25 11:51:20|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|0
1621943490000|2021-05-25 11:51:30|6416.5|6415.5|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|0
1621943500000|2021-05-25 11:51:40|||||||||1
1621943510000|2021-05-25 11:51:50|6416.2|6415.2|6417|6416|6417|6416|6416.2|6415.2|28
1621943520000|2021-05-25 11:52:00|6417.2|6416.2|6417.5|6416.5|6417.5|6416.5|6417|6416|7
1621943530000|2021-05-25 11:52:10|6417.2|6416.2|6417.2|6416.2|6417.2|6416.2|6417.2|6416.2|3
1621943540000|2021-05-25 11:52:20|6417.5|6416.5|6417.2|6416.2|6417.5|6416.5|6417.2|6416.2|3
1621943550000|2021-05-25 11:52:30|6417|6416|6416.7|6415.7|6417|6416|6416.7|6415.7|5
1621943570000|2021-05-25 11:52:50|6416.5|6415.5|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|0
1621943580000|2021-05-25 11:53:00|6416.7|6415.7|6417.2|6416.2|6417.2|6416.2|6416.7|6415.7|3
1621943590000|2021-05-25 11:53:10|6417|6416|6417|6416|6417|6416|6417|6416|0
1621943600000|2021-05-25 11:53:20|6416.7|6415.7|6417|6416|6417|6416|6416.7|6415.7|2
1621943620000|2021-05-25 11:53:40|6416.7|6415.7|6417|6416|6417|6416|6416.7|6415.7|3
1621943630000|2021-05-25 11:53:50|6416.7|6415.7|6416.5|6415.5|6417|6416|6416.5|6415.5|0
1621943640000|2021-05-25 11:54:00|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|2
1621943650000|2021-05-25 11:54:10|6416|6415|6417|6416|6417|6416|6416|6415|4
1621943660000|2021-05-25 11:54:20|6417.2|6416.2|6417.2|6416.2|6417.2|6416.2|6417|6416|2
1621943670000|2021-05-25 11:54:30|6417|6416|6417|6416|6417|6416|6417|6416|1
1621943680000|2021-05-25 11:54:40|6416.7|6415.7|6417|6416|6417|6416|6416.7|6415.7|0
1621943690000|2021-05-25 11:54:50|6416.7|6415.7|6417|6416|6417|6416|6416.7|6415.7|1
1621943700000|2021-05-25 11:55:00|6416.7|6415.7|6416.2|6415.2|6416.7|6415.7|6416.2|6415.2|4
1621943710000|2021-05-25 11:55:10|6416|6415|6415.7|6414.7|6416|6415|6415.5|6414.5|12
1621943720000|2021-05-25 11:55:20|6416|6415|6416|6415|6416|6415|6415.7|6414.7|0
1621943730000|2021-05-25 11:55:30|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|0
1621943740000|2021-05-25 11:55:40|6416.7|6415.7|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|2
1621943750000|2021-05-25 11:55:50|6416.7|6415.7|6416.2|6415.2|6416.7|6415.7|6416.2|6415.2|28
1621943760000|2021-05-25 11:56:00|6416.5|6415.5|6415.7|6414.7|6416.5|6415.5|6415.7|6414.7|4
1621943770000|2021-05-25 11:56:10|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|0
1621943780000|2021-05-25 11:56:20|6415.5|6414.5|6415|6414|6415.5|6414.5|6415|6414|2
1621943800000|2021-05-25 11:56:40|6414.7|6413.7|6414.5|6413.5|6414.7|6413.7|6414.5|6413.5|5
1621943810000|2021-05-25 11:56:50|6414.2|6413.2|6414.5|6413.5|6414.5|6413.5|6414|6413|28
1621943820000|2021-05-25 11:57:00|6414.2|6413.2|6414|6413|6414.2|6413.2|6414|6413|27
1621943840000|2021-05-25 11:57:20|6414.2|6413.2|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|0
1621943850000|2021-05-25 11:57:30|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|3
1621943860000|2021-05-25 11:57:40|6414.5|6413.5|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|1
1621943870000|2021-05-25 11:57:50|6415|6414|6414.5|6413.5|6415|6414|6414.5|6413.5|7
1621943880000|2021-05-25 11:58:00|6414.7|6413.7|6414.7|6413.7|6415|6414|6414.5|6413.5|13
1621943890000|2021-05-25 11:58:10|6414.5|6413.5|6415|6414|6415|6414|6414.5|6413.5|0
1621943920000|2021-05-25 11:58:40|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|10
1621943950000|2021-05-25 11:59:10|6415|6414|6415|6414|6415|6414|6415|6414|2
1621943960000|2021-05-25 11:59:20|6414.7|6413.7|6415|6414|6415|6414|6414.7|6413.7|32
1621943970000|2021-05-25 11:59:30|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|12
1621943980000|2021-05-25 11:59:40|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|2
1621943990000|2021-05-25 11:59:50|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|1
1621944000000|2021-05-25 12:00:00|6415|6414|6415.5|6414.5|6415.5|6414.5|6414.5|6413.5|14
1621944010000|2021-05-25 12:00:10|6415.7|6414.7|6414.7|6413.7|6415.7|6414.7|6414.5|6413.5|16
1621944020000|2021-05-25 12:00:20|6415|6414|6414.7|6413.7|6415.5|6414.5|6414.5|6413.5|3
1621944030000|2021-05-25 12:00:30|6415|6414|6415|6414|6415|6414|6414.7|6413.7|0
1621944040000|2021-05-25 12:00:40|6414.7|6413.7|6415|6414|6415|6414|6414.7|6413.7|1
1621944050000|2021-05-25 12:00:50|6415.2|6414.2|6415|6414|6415.2|6414.2|6415|6414|8
1621944060000|2021-05-25 12:01:00|6414.7|6413.7|6415.5|6414.5|6415.5|6414.5|6414.7|6413.7|4
1621944070000|2021-05-25 12:01:10|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|0
1621944080000|2021-05-25 12:01:20|6415.7|6414.7|6415.5|6414.5|6416|6415|6415.5|6414.5|17
1621944090000|2021-05-25 12:01:30|6415.7|6414.7|6415.5|6414.5|6416|6415|6415.5|6414.5|3
1621944100000|2021-05-25 12:01:40|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|0
1621944110000|2021-05-25 12:01:50|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415|6414|4
1621944120000|2021-05-25 12:02:00|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|1
1621944130000|2021-05-25 12:02:10|6415|6414|6415|6414|6415|6414|6415|6414|0
1621944140000|2021-05-25 12:02:20|6414.7|6413.7|6414.5|6413.5|6414.7|6413.7|6414.5|6413.5|4
1621944150000|2021-05-25 12:02:30|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|10
1621944160000|2021-05-25 12:02:40|6414.5|6413.5|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|0
1621944170000|2021-05-25 12:02:50|6414.5|6413.5|6414.2|6413.2|6414.5|6413.5|6414.2|6413.2|3
1621944180000|2021-05-25 12:03:00|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|4
1621944190000|2021-05-25 12:03:10|6414.7|6413.7|6415|6414|6415|6414|6414.7|6413.7|0
1621944200000|2021-05-25 12:03:20|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|5
1621944210000|2021-05-25 12:03:30|6414.5|6413.5|6414.2|6413.2|6414.5|6413.5|6414.2|6413.2|3
1621944220000|2021-05-25 12:03:40|6414|6413|6414.2|6413.2|6414.5|6413.5|6414|6413|4
1621944230000|2021-05-25 12:03:50|6414.5|6413.5|6414.2|6413.2|6414.5|6413.5|6414.2|6413.2|2
1621944240000|2021-05-25 12:04:00|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|3
1621944270000|2021-05-25 12:04:30|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|6414|6413|16
1621944280000|2021-05-25 12:04:40|6414|6413|6414.2|6413.2|6414.2|6413.2|6414|6413|2
1621944290000|2021-05-25 12:04:50|6414|6413|6414.2|6413.2|6414.2|6413.2|6414|6413|0
1621944300000|2021-05-25 12:05:00|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|3
1621944310000|2021-05-25 12:05:10|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|4
1621944320000|2021-05-25 12:05:20|6415|6414|6415.2|6414.2|6415.5|6414.5|6415|6414|6
1621944330000|2021-05-25 12:05:30|6415.5|6414.5|6415.7|6414.7|6416|6415|6415.5|6414.5|6
1621944340000|2021-05-25 12:05:40|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621944350000|2021-05-25 12:05:50|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415|6414|6
1621944360000|2021-05-25 12:06:00|6415|6414|6415.5|6414.5|6415.5|6414.5|6415|6414|2
1621944370000|2021-05-25 12:06:10|6415.2|6414.2|6415|6414|6415.2|6414.2|6415|6414|1
1621944390000|2021-05-25 12:06:30|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|1
1621944400000|2021-05-25 12:06:40|6415|6414|6415|6414|6415|6414|6415|6414|5
1621944410000|2021-05-25 12:06:50|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|4
1621944420000|2021-05-25 12:07:00|6415.2|6414.2|6415.2|6414.2|6415.5|6414.5|6415.2|6414.2|10
1621944430000|2021-05-25 12:07:10|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621944440000|2021-05-25 12:07:20|||||||||2
1621944450000|2021-05-25 12:07:30|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|1
1621944470000|2021-05-25 12:07:50|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|1
1621944480000|2021-05-25 12:08:00|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|2
1621944490000|2021-05-25 12:08:10|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|3
1621944510000|2021-05-25 12:08:30|6415.7|6414.7|6416|6415|6416|6415|6415.5|6414.5|4
1621944530000|2021-05-25 12:08:50|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|4
1621944540000|2021-05-25 12:09:00|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|5
1621944550000|2021-05-25 12:09:10|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416|6415|9
1621944570000|2021-05-25 12:09:30|6416.7|6415.7|6416.5|6415.5|6417|6416|6416.5|6415.5|9
1621944580000|2021-05-25 12:09:40|6416.2|6415.2|6416.2|6415.2|6416.5|6415.5|6416.2|6415.2|1
1621944590000|2021-05-25 12:09:50|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|0
1621944600000|2021-05-25 12:10:00|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|3
1621944610000|2021-05-25 12:10:10|6416.5|6415.5|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|3
1621944620000|2021-05-25 12:10:20|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|3
1621944630000|2021-05-25 12:10:30|6416.5|6415.5|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|0
1621944650000|2021-05-25 12:10:50|6416.2|6415.2|6415.5|6414.5|6416.5|6415.5|6415.5|6414.5|9
1621944660000|2021-05-25 12:11:00|6415.7|6414.7|6415.5|6414.5|6416|6415|6415.5|6414.5|8
1621944670000|2021-05-25 12:11:10|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|0
1621944680000|2021-05-25 12:11:20|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621944690000|2021-05-25 12:11:30|||||||||1
1621944700000|2021-05-25 12:11:40|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415|6414|19
1621944710000|2021-05-25 12:11:50|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|0
1621944720000|2021-05-25 12:12:00|6415|6414|6415|6414|6415.2|6414.2|6415|6414|1
1621944730000|2021-05-25 12:12:10|6414.7|6413.7|6415|6414|6415|6414|6414.7|6413.7|11
1621944760000|2021-05-25 12:12:40|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|5
1621944770000|2021-05-25 12:12:50|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|10
1621944780000|2021-05-25 12:13:00|6415.7|6414.7|6416|6415|6416|6415|6415.5|6414.5|2
1621944790000|2021-05-25 12:13:10|6415.7|6414.7|6415.5|6414.5|6416|6415|6415.5|6414.5|14
1621944800000|2021-05-25 12:13:20|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|2
1621944810000|2021-05-25 12:13:30|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6
1621944820000|2021-05-25 12:13:40|6415|6414|6415|6414|6415.5|6414.5|6415|6414|3
1621944830000|2021-05-25 12:13:50|6415.2|6414.2|6415.2|6414.2|6415.5|6414.5|6415.2|6414.2|11
1621944840000|2021-05-25 12:14:00|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|2
1621944850000|2021-05-25 12:14:10|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.2|6414.2|0
1621944860000|2021-05-25 12:14:20|6416|6415|6416|6415|6416|6415|6416|6415|0
1621944880000|2021-05-25 12:14:40|6415.5|6414.5|6416|6415|6416|6415|6415.5|6414.5|10
1621944900000|2021-05-25 12:15:00|6416.2|6415.2|6416.2|6415.2|6416.5|6415.5|6416.2|6415.2|13
1621944920000|2021-05-25 12:15:20|6416|6415|6416|6415|6416|6415|6416|6415|1
1621944940000|2021-05-25 12:15:40|||||||||4
1621944960000|2021-05-25 12:16:00|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|5
1621944970000|2021-05-25 12:16:10|||||||||3
1621944980000|2021-05-25 12:16:20|6415.7|6414.7|6416.2|6415.2|6416.2|6415.2|6415.7|6414.7|7
1621944990000|2021-05-25 12:16:30|6416.5|6415.5|6416|6415|6416.5|6415.5|6416|6415|2
1621945020000|2021-05-25 12:17:00|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|3
1621945030000|2021-05-25 12:17:10|6417|6416|6417|6416|6417|6416|6417|6416|7
1621945040000|2021-05-25 12:17:20|6416.7|6415.7|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|4
1621945050000|2021-05-25 12:17:30|6416.2|6415.2|6416.7|6415.7|6417|6416|6416.2|6415.2|9
1621945060000|2021-05-25 12:17:40|6417|6416|6417.5|6416.5|6417.5|6416.5|6417|6416|9
1621945070000|2021-05-25 12:17:50|6417.2|6416.2|6417|6416|6417.2|6416.2|6417|6416|4
1621945090000|2021-05-25 12:18:10|6416.5|6415.5|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|3
1621945100000|2021-05-25 12:18:20|6416.7|6415.7|6416.7|6415.7|6417|6416|6416.7|6415.7|4
1621945110000|2021-05-25 12:18:30|6416.5|6415.5|6417|6416|6417|6416|6416.5|6415.5|2
1621945130000|2021-05-25 12:18:50|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|6416.5|6415.5|3
1621945140000|2021-05-25 12:19:00|6416.5|6415.5|6416.7|6415.7|6416.7|6415.7|6416.5|6415.5|3
1621945150000|2021-05-25 12:19:10|6417|6416|6416.7|6415.7|6417|6416|6416.7|6415.7|6
1621945160000|2021-05-25 12:19:20|6416.5|6415.5|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|1
1621945170000|2021-05-25 12:19:30|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|3
1621945180000|2021-05-25 12:19:40|6416.7|6415.7|6416|6415|6416.7|6415.7|6416|6415|32
1621945200000|2021-05-25 12:20:00|6416.2|6415.2|6416.7|6415.7|6416.7|6415.7|6416|6415|15
1621945210000|2021-05-25 12:20:10|6416.5|6415.5|6415.7|6414.7|6416.7|6415.7|6415.7|6414.7|13
1621945220000|2021-05-25 12:20:20|6415.5|6414.5|6416|6415|6416|6415|6415.5|6414.5|3
1621945240000|2021-05-25 12:20:40|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|4
1621945250000|2021-05-25 12:20:50|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|0
1621945260000|2021-05-25 12:21:00|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|1
1621945270000|2021-05-25 12:21:10|||||||||1
1621945290000|2021-05-25 12:21:30|6416|6415|6416|6415|6416.2|6415.2|6416|6415|11
1621945310000|2021-05-25 12:21:50|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|6
1621945320000|2021-05-25 12:22:00|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|14
1621945330000|2021-05-25 12:22:10|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|3
1621945340000|2021-05-25 12:22:20|6415.5|6414.5|6416|6415|6416|6415|6415.5|6414.5|39
1621945350000|2021-05-25 12:22:30|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|5
1621945360000|2021-05-25 12:22:40|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|1
1621945370000|2021-05-25 12:22:50|6416|6415|6416.5|6415.5|6416.5|6415.5|6416|6415|6
1621945380000|2021-05-25 12:23:00|6416.2|6415.2|6416|6415|6416.2|6415.2|6416|6415|10
1621945430000|2021-05-25 12:23:50|||||||||1
1621945440000|2021-05-25 12:24:00|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|4
1621945450000|2021-05-25 12:24:10|||||||||1
1621945470000|2021-05-25 12:24:30|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415|6414|7
1621945480000|2021-05-25 12:24:40|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|4
1621945490000|2021-05-25 12:24:50|6415.5|6414.5|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|2
1621945500000|2021-05-25 12:25:00|||||||||6
1621945510000|2021-05-25 12:25:10|6416|6415|6416|6415|6416|6415|6416|6415|3
1621945520000|2021-05-25 12:25:20|6416.5|6415.5|6416|6415|6416.5|6415.5|6416|6415|20
1621945530000|2021-05-25 12:25:30|6416.2|6415.2|6416|6415|6416.5|6415.5|6416|6415|4
1621945550000|2021-05-25 12:25:50|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|4
1621945560000|2021-05-25 12:26:00|6416|6415|6415.7|6414.7|6416|6415|6415.5|6414.5|15
1621945570000|2021-05-25 12:26:10|6416|6415|6415.5|6414.5|6416|6415|6415.5|6414.5|11
1621945580000|2021-05-25 12:26:20|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|3
1621945590000|2021-05-25 12:26:30|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621945610000|2021-05-25 12:26:50|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|7
1621945620000|2021-05-25 12:27:00|6415|6414|6414.5|6413.5|6415.2|6414.2|6414.5|6413.5|18
1621945630000|2021-05-25 12:27:10|||||||||3
1621945640000|2021-05-25 12:27:20|6414|6413|6414.2|6413.2|6414.2|6413.2|6414|6413|11
1621945650000|2021-05-25 12:27:30|6414|6413|6413.7|6412.7|6414|6413|6413.5|6412.5|9
1621945660000|2021-05-25 12:27:40|6414|6413|6414|6413|6414.2|6413.2|6414|6413|0
1621945670000|2021-05-25 12:27:50|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|4
1621945680000|2021-05-25 12:28:00|6413.7|6412.7|6414.2|6413.2|6414.2|6413.2|6413.7|6412.7|3
1621945690000|2021-05-25 12:28:10|6414|6413|6414.2|6413.2|6414.2|6413.2|6414|6413|3
1621945710000|2021-05-25 12:28:30|6414.5|6413.5|6414|6413|6415|6414|6414|6413|54
1621945720000|2021-05-25 12:28:40|||||||||2
1621945730000|2021-05-25 12:28:50|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|7
1621945740000|2021-05-25 12:29:00|6413.7|6412.7|6413.7|6412.7|6414.2|6413.2|6413.7|6412.7|14
1621945750000|2021-05-25 12:29:10|6414|6413|6415|6414|6415|6414|6414|6413|10
1621945760000|2021-05-25 12:29:20|6414.5|6413.5|6415|6414|6415|6414|6414.5|6413.5|15
1621945790000|2021-05-25 12:29:50|6414.7|6413.7|6414.2|6413.2|6414.7|6413.7|6414.2|6413.2|33
1621945800000|2021-05-25 12:30:00|6414|6413|6415|6414|6415|6414|6414|6413|3
1621945810000|2021-05-25 12:30:10|6414.7|6413.7|6414.5|6413.5|6414.7|6413.7|6414.5|6413.5|3
1621945820000|2021-05-25 12:30:20|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|6414|6413|2
1621945830000|2021-05-25 12:30:30|6414|6413|6414|6413|6414|6413|6414|6413|1
1621945840000|2021-05-25 12:30:40|6413.7|6412.7|6414|6413|6414|6413|6413.5|6412.5|5
1621945850000|2021-05-25 12:30:50|6413.7|6412.7|6414|6413|6414|6413|6413.7|6412.7|4
1621945860000|2021-05-25 12:31:00|6414.2|6413.2|6414|6413|6414.2|6413.2|6414|6413|4
1621945870000|2021-05-25 12:31:10|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|1
1621945880000|2021-05-25 12:31:20|6414|6413|6413.7|6412.7|6414|6413|6413.5|6412.5|6
1621945890000|2021-05-25 12:31:30|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|0
1621945900000|2021-05-25 12:31:40|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.5|6412.5|6
1621945910000|2021-05-25 12:31:50|6413.5|6412.5|6413.7|6412.7|6413.7|6412.7|6413.5|6412.5|1
1621945920000|2021-05-25 12:32:00|6413.5|6412.5|6414|6413|6414|6413|6413.5|6412.5|3
1621945930000|2021-05-25 12:32:10|6414.2|6413.2|6413.5|6412.5|6414.2|6413.2|6413.5|6412.5|17
1621945940000|2021-05-25 12:32:20|6413.7|6412.7|6413.5|6412.5|6414|6413|6413.5|6412.5|8
1621945950000|2021-05-25 12:32:30|6413.7|6412.7|6413.7|6412.7|6414|6413|6413.7|6412.7|1
1621945960000|2021-05-25 12:32:40|6413.5|6412.5|6413.2|6412.2|6413.5|6412.5|6413.2|6412.2|5
1621945970000|2021-05-25 12:32:50|6413|6412|6413|6412|6413.2|6412.2|6413|6412|3
1621945980000|2021-05-25 12:33:00|6413.2|6412.2|6413.5|6412.5|6413.5|6412.5|6413.2|6412.2|7
1621945990000|2021-05-25 12:33:10|6413.2|6412.2|6413.2|6412.2|6413.2|6412.2|6413.2|6412.2|4
1621946000000|2021-05-25 12:33:20|6413|6412|6413|6412|6413.2|6412.2|6413|6412|0
1621946010000|2021-05-25 12:33:30|6413.2|6412.2|6413.5|6412.5|6413.5|6412.5|6413.2|6412.2|2
1621946020000|2021-05-25 12:33:40|6414|6413|6414|6413|6414|6413|6414|6413|5
1621946030000|2021-05-25 12:33:50|6414.2|6413.2|6414|6413|6414.5|6413.5|6414|6413|37
1621946040000|2021-05-25 12:34:00|6414.2|6413.2|6414.2|6413.2|6414.2|6413.2|6414|6413|2
1621946050000|2021-05-25 12:34:10|6414|6413|6414.2|6413.2|6414.2|6413.2|6414|6413|1
1621946060000|2021-05-25 12:34:20|6414|6413|6414|6413|6414.2|6413.2|6414|6413|0
1621946070000|2021-05-25 12:34:30|6414.2|6413.2|6414.2|6413.2|6414.5|6413.5|6414.2|6413.2|6
1621946080000|2021-05-25 12:34:40|6413.7|6412.7|6414|6413|6414|6413|6413.7|6412.7|8
1621946090000|2021-05-25 12:34:50|6414.5|6413.5|6414|6413|6414.5|6413.5|6414|6413|10
1621946100000|2021-05-25 12:35:00|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.5|6412.5|6
1621946110000|2021-05-25 12:35:10|6413.5|6412.5|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|1
1621946120000|2021-05-25 12:35:20|6413.7|6412.7|6414.5|6413.5|6414.5|6413.5|6413.7|6412.7|2
1621946140000|2021-05-25 12:35:40|6414.7|6413.7|6414.5|6413.5|6414.7|6413.7|6414.5|6413.5|0
1621946150000|2021-05-25 12:35:50|6414.7|6413.7|6415|6414|6415|6414|6414.5|6413.5|1
1621946160000|2021-05-25 12:36:00|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415|6414|2
1621946170000|2021-05-25 12:36:10|6415|6414|6415.5|6414.5|6415.5|6414.5|6415|6414|2
1621946180000|2021-05-25 12:36:20|6415|6414|6415.7|6414.7|6416|6415|6415|6414|8
1621946190000|2021-05-25 12:36:30|6416|6415|6416.2|6415.2|6416.2|6415.2|6415.7|6414.7|11
1621946200000|2021-05-25 12:36:40|6416|6415|6416.5|6415.5|6416.5|6415.5|6416|6415|2
1621946210000|2021-05-25 12:36:50|6416.2|6415.2|6416|6415|6416.2|6415.2|6416|6415|2
1621946220000|2021-05-25 12:37:00|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416|6415|4
1621946230000|2021-05-25 12:37:10|6416|6415|6416.2|6415.2|6416.2|6415.2|6416|6415|0
1621946240000|2021-05-25 12:37:20|6416|6415|6416.5|6415.5|6416.5|6415.5|6416|6415|3
1621946250000|2021-05-25 12:37:30|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416|6415|6
1621946260000|2021-05-25 12:37:40|6416.5|6415.5|6416.2|6415.2|6416.5|6415.5|6416|6415|11
1621946270000|2021-05-25 12:37:50|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|2
1621946280000|2021-05-25 12:38:00|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416|6415|4
1621946290000|2021-05-25 12:38:10|6416.2|6415.2|6416|6415|6416.2|6415.2|6416|6415|0
1621946300000|2021-05-25 12:38:20|||||||||1
1621946310000|2021-05-25 12:38:30|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|1
1621946320000|2021-05-25 12:38:40|6416|6415|6416|6415|6416.2|6415.2|6416|6415|0
1621946330000|2021-05-25 12:38:50|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|8
1621946340000|2021-05-25 12:39:00|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|5
1621946350000|2021-05-25 12:39:10|6416|6415|6416|6415|6416|6415|6416|6415|1
1621946360000|2021-05-25 12:39:20|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|6
1621946380000|2021-05-25 12:39:40|||||||||11
1621946390000|2021-05-25 12:39:50|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|2
1621946400000|2021-05-25 12:40:00|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|1
1621946420000|2021-05-25 12:40:20|||||||||1
1621946430000|2021-05-25 12:40:30|||||||||1
1621946440000|2021-05-25 12:40:40|||||||||2
1621946450000|2021-05-25 12:40:50|6415|6414|6415|6414|6415|6414|6415|6414|6
1621946460000|2021-05-25 12:41:00|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|3
1621946470000|2021-05-25 12:41:10|6415.7|6414.7|6415.7|6414.7|6416|6415|6415.5|6414.5|1
1621946480000|2021-05-25 12:41:20|6416|6415|6415.7|6414.7|6416|6415|6415.7|6414.7|7
1621946490000|2021-05-25 12:41:30|6416|6415|6416|6415|6416|6415|6415.7|6414.7|2
1621946500000|2021-05-25 12:41:40|6415.7|6414.7|6415.7|6414.7|6416|6415|6415.5|6414.5|1
1621946510000|2021-05-25 12:41:50|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|0
1621946530000|2021-05-25 12:42:10|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|2
1621946540000|2021-05-25 12:42:20|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|0
1621946550000|2021-05-25 12:42:30|6415.7|6414.7|6415.5|6414.5|6416|6415|6415.5|6414.5|6
1621946560000|2021-05-25 12:42:40|6415.7|6414.7|6415.2|6414.2|6415.7|6414.7|6415|6414|6
1621946570000|2021-05-25 12:42:50|6415|6414|6415|6414|6415|6414|6415|6414|1
1621946590000|2021-05-25 12:43:10|6415.2|6414.2|6415.2|6414.2|6415.5|6414.5|6415|6414|3
1621946600000|2021-05-25 12:43:20|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|0
1621946610000|2021-05-25 12:43:30|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|4
1621946620000|2021-05-25 12:43:40|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|0
1621946630000|2021-05-25 12:43:50|6415|6414|6414.7|6413.7|6415|6414|6414.5|6413.5|11
1621946640000|2021-05-25 12:44:00|6414.5|6413.5|6415|6414|6415.2|6414.2|6414.5|6413.5|3
1621946650000|2021-05-25 12:44:10|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415|6414|5
1621946660000|2021-05-25 12:44:20|6415|6414|6415.2|6414.2|6415.2|6414.2|6415|6414|1
1621946670000|2021-05-25 12:44:30|6415|6414|6415|6414|6415.2|6414.2|6415|6414|0
1621946680000|2021-05-25 12:44:40|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|6415.2|6414.2|1
1621946690000|2021-05-25 12:44:50|6415|6414|6415|6414|6415|6414|6415|6414|0
1621946700000|2021-05-25 12:45:00|||||||||2
1621946720000|2021-05-25 12:45:20|||||||||1
1621946730000|2021-05-25 12:45:30|||||||||6
1621946750000|2021-05-25 12:45:50|||||||||1
1621946760000|2021-05-25 12:46:00|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|2
1621946770000|2021-05-25 12:46:10|6415.2|6414.2|6415.2|6414.2|6415.5|6414.5|6415|6414|5
1621946780000|2021-05-25 12:46:20|6415|6414|6415.2|6414.2|6415.5|6414.5|6415|6414|4
1621946790000|2021-05-25 12:46:30|6415.5|6414.5|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|1
1621946800000|2021-05-25 12:46:40|6415.5|6414.5|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|9
1621946820000|2021-05-25 12:47:00|||||||||1
1621946830000|2021-05-25 12:47:10|||||||||2
1621946840000|2021-05-25 12:47:20|6415.2|6414.2|6415|6414|6415.2|6414.2|6415|6414|13
1621946870000|2021-05-25 12:47:50|||||||||1
1621946890000|2021-05-25 12:48:10|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|17
1621946900000|2021-05-25 12:48:20|6416|6415|6416|6415|6416|6415|6416|6415|11
1621946920000|2021-05-25 12:48:40|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|8
1621946940000|2021-05-25 12:49:00|||||||||3
1621946950000|2021-05-25 12:49:10|6415|6414|6415.5|6414.5|6415.5|6414.5|6415|6414|36
1621946960000|2021-05-25 12:49:20|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|40
1621946970000|2021-05-25 12:49:30|6415.2|6414.2|6414.7|6413.7|6415.2|6414.2|6414.5|6413.5|26
1621946980000|2021-05-25 12:49:40|6414.5|6413.5|6415.7|6414.7|6416|6415|6414.5|6413.5|33
1621946990000|2021-05-25 12:49:50|6415.5|6414.5|6415.7|6414.7|6416|6415|6415.5|6414.5|1
1621947000000|2021-05-25 12:50:00|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|2
1621947010000|2021-05-25 12:50:10|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415|6414|9
1621947030000|2021-05-25 12:50:30|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|2
1621947050000|2021-05-25 12:50:50|||||||||1
1621947060000|2021-05-25 12:51:00|6415.2|6414.2|6415|6414|6415.2|6414.2|6415|6414|18
1621947070000|2021-05-25 12:51:10|6414.7|6413.7|6415|6414|6415|6414|6414.7|6413.7|2
1621947080000|2021-05-25 12:51:20|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.5|6413.5|5
1621947090000|2021-05-25 12:51:30|6415|6414|6414.7|6413.7|6415|6414|6414.7|6413.7|3
1621947100000|2021-05-25 12:51:40|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|1
1621947110000|2021-05-25 12:51:50|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|6414.7|6413.7|10
1621947120000|2021-05-25 12:52:00|6414.5|6413.5|6415|6414|6415|6414|6414.5|6413.5|5
1621947130000|2021-05-25 12:52:10|6415.2|6414.2|6415|6414|6415.5|6414.5|6415|6414|11
1621947140000|2021-05-25 12:52:20|||||||||2
1621947160000|2021-05-25 12:52:40|||||||||1
1621947170000|2021-05-25 12:52:50|6414.7|6413.7|6415|6414|6415|6414|6414.7|6413.7|6
1621947180000|2021-05-25 12:53:00|6414.7|6413.7|6414.5|6413.5|6415|6414|6414.5|6413.5|14
1621947190000|2021-05-25 12:53:10|6414.7|6413.7|6415|6414|6415|6414|6414.7|6413.7|4
1621947200000|2021-05-25 12:53:20|6414.7|6413.7|6414.5|6413.5|6414.7|6413.7|6414.5|6413.5|23
1621947210000|2021-05-25 12:53:30|||||||||1
1621947220000|2021-05-25 12:53:40|6414.2|6413.2|6414|6413|6414.2|6413.2|6414|6413|5
1621947230000|2021-05-25 12:53:50|||||||||4
1621947240000|2021-05-25 12:54:00|||||||||4
1621947250000|2021-05-25 12:54:10|||||||||4
1621947260000|2021-05-25 12:54:20|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413.2|6412.2|18
1621947270000|2021-05-25 12:54:30|6413.7|6412.7|6413.7|6412.7|6414|6413|6413.7|6412.7|7
1621947280000|2021-05-25 12:54:40|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|1
1621947290000|2021-05-25 12:54:50|||||||||12
1621947300000|2021-05-25 12:55:00|6413.7|6412.7|6414|6413|6414|6413|6413.7|6412.7|3
1621947310000|2021-05-25 12:55:10|||||||||2
1621947320000|2021-05-25 12:55:20|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.5|6412.5|7
1621947330000|2021-05-25 12:55:30|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|0
1621947350000|2021-05-25 12:55:50|||||||||3
1621947360000|2021-05-25 12:56:00|||||||||3
1621947370000|2021-05-25 12:56:10|6413.2|6412.2|6412.5|6411.5|6413.5|6412.5|6412|6411|39
1621947380000|2021-05-25 12:56:20|6412.2|6411.2|6413|6412|6413|6412|6412.2|6411.2|5
1621947390000|2021-05-25 12:56:30|6412.7|6411.7|6413|6412|6413|6412|6412.5|6411.5|2
1621947410000|2021-05-25 12:56:50|6412.7|6411.7|6412.5|6411.5|6413|6412|6412.5|6411.5|3
1621947420000|2021-05-25 12:57:00|||||||||5
1621947430000|2021-05-25 12:57:10|6412.2|6411.2|6412|6411|6412.2|6411.2|6412|6411|13
1621947440000|2021-05-25 12:57:20|||||||||4
1621947450000|2021-05-25 12:57:30|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|14
1621947460000|2021-05-25 12:57:40|6412|6411|6412.5|6411.5|6412.5|6411.5|6412|6411|21
1621947470000|2021-05-25 12:57:50|6412.2|6411.2|6413|6412|6413|6412|6412.2|6411.2|26
1621947480000|2021-05-25 12:58:00|6413.2|6412.2|6413.7|6412.7|6414|6413|6413.2|6412.2|19
1621947490000|2021-05-25 12:58:10|6413.5|6412.5|6413|6412|6413.5|6412.5|6413|6412|10
1621947500000|2021-05-25 12:58:20|6413.2|6412.2|6413.5|6412.5|6413.5|6412.5|6413|6412|5
1621947510000|2021-05-25 12:58:30|6413|6412|6413|6412|6413.5|6412.5|6413|6412|9
1621947520000|2021-05-25 12:58:40|||||||||1
1621947530000|2021-05-25 12:58:50|||||||||7
1621947540000|2021-05-25 12:59:00|6413.2|6412.2|6413.5|6412.5|6413.5|6412.5|6413.2|6412.2|5
1621947550000|2021-05-25 12:59:10|6413.2|6412.2|6413.5|6412.5|6413.5|6412.5|6413.2|6412.2|7
1621947560000|2021-05-25 12:59:20|6413.2|6412.2|6413|6412|6413.5|6412.5|6413|6412|3
1621947570000|2021-05-25 12:59:30|6413.2|6412.2|6412.7|6411.7|6413.2|6412.2|6412.7|6411.7|7
1621947580000|2021-05-25 12:59:40|6413|6412|6413|6412|6413|6412|6412.5|6411.5|2
1621947590000|2021-05-25 12:59:50|6412.7|6411.7|6412.5|6411.5|6413.2|6412.2|6412.5|6411.5|34
1621947600000|2021-05-25 13:00:00|6413|6412|6412.5|6411.5|6413|6412|6412.5|6411.5|19
1621947610000|2021-05-25 13:00:10|6412.2|6411.2|6412.5|6411.5|6412.5|6411.5|6412.2|6411.2|8
1621947620000|2021-05-25 13:00:20|6412.2|6411.2|6412.5|6411.5|6412.5|6411.5|6412.2|6411.2|8
1621947630000|2021-05-25 13:00:30|6412.7|6411.7|6413|6412|6413|6412|6412.7|6411.7|9
1621947640000|2021-05-25 13:00:40|6413.5|6412.5|6414.2|6413.2|6414.2|6413.2|6413.5|6412.5|20
1621947650000|2021-05-25 13:00:50|6414|6413|6413.7|6412.7|6414.2|6413.2|6413.7|6412.7|5
1621947660000|2021-05-25 13:01:00|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|0
1621947670000|2021-05-25 13:01:10|6413.7|6412.7|6413.5|6412.5|6414|6413|6413.5|6412.5|11
1621947680000|2021-05-25 13:01:20|||||||||1
1621947700000|2021-05-25 13:01:40|6413.7|6412.7|6413.7|6412.7|6414.2|6413.2|6413.7|6412.7|33
1621947710000|2021-05-25 13:01:50|6414|6413|6413.7|6412.7|6414|6413|6413.5|6412.5|5
1621947720000|2021-05-25 13:02:00|6414|6413|6414|6413|6414.5|6413.5|6413.7|6412.7|41
1621947730000|2021-05-25 13:02:10|6414.2|6413.2|6414.5|6413.5|6414.5|6413.5|6414.2|6413.2|6
1621947740000|2021-05-25 13:02:20|6414.2|6413.2|6414.2|6413.2|6414.5|6413.5|6414|6413|4
1621947750000|2021-05-25 13:02:30|6414|6413|6414.7|6413.7|6415|6414|6414|6413|4
1621947760000|2021-05-25 13:02:40|6414.5|6413.5|6414.7|6413.7|6414.7|6413.7|6414.2|6413.2|3
1621947770000|2021-05-25 13:02:50|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|6414.5|6413.5|0
1621947780000|2021-05-25 13:03:00|6414|6413|6413.7|6412.7|6414|6413|6413.7|6412.7|34
1621947790000|2021-05-25 13:03:10|6413.5|6412.5|6414|6413|6414|6413|6413.5|6412.5|5
1621947830000|2021-05-25 13:03:50|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|6413.5|6412.5|4
1621947840000|2021-05-25 13:04:00|6413|6412|6413|6412|6413|6412|6413|6412|34
1621947850000|2021-05-25 13:04:10|||||||||9
1621947860000|2021-05-25 13:04:20|6412.7|6411.7|6413|6412|6413.2|6412.2|6412.5|6411.5|8
1621947870000|2021-05-25 13:04:30|6413.2|6412.2|6413.5|6412.5|6413.5|6412.5|6413.2|6412.2|8
1621947880000|2021-05-25 13:04:40|6413.2|6412.2|6413|6412|6413.2|6412.2|6413|6412|2
1621947890000|2021-05-25 13:04:50|6412.7|6411.7|6412.7|6411.7|6412.7|6411.7|6412.5|6411.5|4
1621947900000|2021-05-25 13:05:00|6413|6412|6412.5|6411.5|6413|6412|6412.5|6411.5|13
1621947910000|2021-05-25 13:05:10|6412.2|6411.2|6412|6411|6412.5|6411.5|6412|6411|7
1621947930000|2021-05-25 13:05:30|6411.7|6410.7|6411.7|6410.7|6412|6411|6411.5|6410.5|11
1621947940000|2021-05-25 13:05:40|6412|6411|6412|6411|6412|6411|6412|6411|1
1621947950000|2021-05-25 13:05:50|6411.7|6410.7|6411.5|6410.5|6411.7|6410.7|6411.5|6410.5|2
1621947960000|2021-05-25 13:06:00|||||||||1
1621947970000|2021-05-25 13:06:10|||||||||1
1621947980000|2021-05-25 13:06:20|||||||||1
1621948000000|2021-05-25 13:06:40|6412|6411|6412|6411|6412.2|6411.2|6412|6411|19
1621948010000|2021-05-25 13:06:50|||||||||2
1621948020000|2021-05-25 13:07:00|6411.7|6410.7|6411.5|6410.5|6411.7|6410.7|6411.2|6410.2|9
1621948040000|2021-05-25 13:07:20|6411.2|6410.2|6411|6410|6411.2|6410.2|6411|6410|7
1621948050000|2021-05-25 13:07:30|6411.2|6410.2|6411.2|6410.2|6411.5|6410.5|6411.2|6410.2|6
1621948060000|2021-05-25 13:07:40|6411|6410|6411.5|6410.5|6411.5|6410.5|6411|6410|1
1621948080000|2021-05-25 13:08:00|6411.2|6410.2|6411|6410|6411.2|6410.2|6411|6410|18
1621948090000|2021-05-25 13:08:10|||||||||2
1621948100000|2021-05-25 13:08:20|6411.2|6410.2|6411|6410|6411.2|6410.2|6410.7|6409.7|6
1621948110000|2021-05-25 13:08:30|6410.7|6409.7|6411|6410|6411|6410|6410.7|6409.7|2
1621948120000|2021-05-25 13:08:40|||||||||1
1621948130000|2021-05-25 13:08:50|||||||||1
1621948140000|2021-05-25 13:09:00|6410.7|6409.7|6410.5|6409.5|6410.7|6409.7|6410.5|6409.5|6
1621948150000|2021-05-25 13:09:10|6411|6410|6411|6410|6411|6410|6411|6410|7
1621948160000|2021-05-25 13:09:20|6411.2|6410.2|6411|6410|6411.5|6410.5|6411|6410|10
1621948170000|2021-05-25 13:09:30|||||||||3
1621948190000|2021-05-25 13:09:50|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|12
1621948200000|2021-05-25 13:10:00|6410.7|6409.7|6411|6410|6411|6410|6410.7|6409.7|10
1621948210000|2021-05-25 13:10:10|||||||||1
1621948220000|2021-05-25 13:10:20|6411.2|6410.2|6410.5|6409.5|6411.2|6410.2|6410.5|6409.5|11
1621948230000|2021-05-25 13:10:30|||||||||1
1621948250000|2021-05-25 13:10:50|||||||||22
1621948260000|2021-05-25 13:11:00|6410.7|6409.7|6411|6410|6411|6410|6410.5|6409.5|6
1621948270000|2021-05-25 13:11:10|||||||||4
1621948300000|2021-05-25 13:11:40|6410.7|6409.7|6410.7|6409.7|6411|6410|6410.5|6409.5|22
1621948310000|2021-05-25 13:11:50|6411|6410|6411|6410|6411|6410|6410.7|6409.7|3
1621948320000|2021-05-25 13:12:00|6411.2|6410.2|6410.5|6409.5|6411.2|6410.2|6410.5|6409.5|45
1621948330000|2021-05-25 13:12:10|6410.7|6409.7|6410.7|6409.7|6410.7|6409.7|6410.7|6409.7|4
1621948340000|2021-05-25 13:12:20|6411|6410|6411|6410|6411|6410|6411|6410|3
1621948350000|2021-05-25 13:12:30|||||||||5
1621948370000|2021-05-25 13:12:50|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|3
1621948380000|2021-05-25 13:13:00|6411.2|6410.2|6411.2|6410.2|6411.5|6410.5|6411.2|6410.2|6
1621948390000|2021-05-25 13:13:10|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|0
1621948400000|2021-05-25 13:13:20|6411|6410|6411|6410|6411|6410|6411|6410|4
1621948410000|2021-05-25 13:13:30|6411.2|6410.2|6411|6410|6411.2|6410.2|6411|6410|2
1621948420000|2021-05-25 13:13:40|||||||||1
1621948430000|2021-05-25 13:13:50|||||||||2
1621948440000|2021-05-25 13:14:00|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|6
1621948450000|2021-05-25 13:14:10|6412|6411|6412|6411|6412|6411|6412|6411|27
1621948460000|2021-05-25 13:14:20|6412.2|6411.2|6413|6412|6413|6412|6412|6411|17
1621948470000|2021-05-25 13:14:30|6413.2|6412.2|6413|6412|6413.2|6412.2|6412.7|6411.7|6
1621948480000|2021-05-25 13:14:40|6412.7|6411.7|6412.5|6411.5|6412.7|6411.7|6412.5|6411.5|4
1621948490000|2021-05-25 13:14:50|6412.2|6411.2|6412.5|6411.5|6412.5|6411.5|6412.2|6411.2|5
1621948500000|2021-05-25 13:15:00|6412.7|6411.7|6412.5|6411.5|6412.7|6411.7|6412.5|6411.5|3
1621948510000|2021-05-25 13:15:10|6412|6411|6412|6411|6412|6411|6411.7|6410.7|26
1621948520000|2021-05-25 13:15:20|6412.2|6411.2|6411.5|6410.5|6412.2|6411.2|6411.2|6410.2|103
1621948530000|2021-05-25 13:15:30|6411.2|6410.2|6411.2|6410.2|6411.2|6410.2|6411|6410|4
1621948540000|2021-05-25 13:15:40|6411.5|6410.5|6411.2|6410.2|6411.5|6410.5|6411|6410|3
1621948550000|2021-05-25 13:15:50|6411.5|6410.5|6411.2|6410.2|6411.5|6410.5|6411.2|6410.2|11
1621948560000|2021-05-25 13:16:00|6411|6410|6411|6410|6411|6410|6410.5|6409.5|23
1621948570000|2021-05-25 13:16:10|6411.2|6410.2|6411|6410|6411.2|6410.2|6411|6410|1
1621948580000|2021-05-25 13:16:20|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|0
1621948600000|2021-05-25 13:16:40|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411|6410|14
1621948610000|2021-05-25 13:16:50|6411.7|6410.7|6411.5|6410.5|6411.7|6410.7|6411.5|6410.5|0
1621948620000|2021-05-25 13:17:00|||||||||1
1621948630000|2021-05-25 13:17:10|6411.2|6410.2|6410.7|6409.7|6411.2|6410.2|6410.5|6409.5|12
1621948640000|2021-05-25 13:17:20|6411|6410|6411.2|6410.2|6411.2|6410.2|6410.7|6409.7|2
1621948650000|2021-05-25 13:17:30|6411.5|6410.5|6411.2|6410.2|6411.5|6410.5|6411|6410|3
1621948660000|2021-05-25 13:17:40|6411.5|6410.5|6411.7|6410.7|6412|6411|6411.2|6410.2|3
1621948670000|2021-05-25 13:17:50|6412|6411|6412.2|6411.2|6412.5|6411.5|6412|6411|4
1621948680000|2021-05-25 13:18:00|6412|6411|6412.2|6411.2|6412.2|6411.2|6412|6411|1
1621948690000|2021-05-25 13:18:10|6412.5|6411.5|6412.5|6411.5|6412.5|6411.5|6412.2|6411.2|0
1621948700000|2021-05-25 13:18:20|6412.2|6411.2|6412.7|6411.7|6412.7|6411.7|6412.2|6411.2|2
1621948720000|2021-05-25 13:18:40|6413|6412|6413.2|6412.2|6413.2|6412.2|6413|6412|0
1621948730000|2021-05-25 13:18:50|6413|6412|6413|6412|6413.2|6412.2|6413|6412|0
1621948740000|2021-05-25 13:19:00|6413.2|6412.2|6413|6412|6413.2|6412.2|6413|6412|23
1621948760000|2021-05-25 13:19:20|||||||||11
1621948770000|2021-05-25 13:19:30|||||||||1
1621948790000|2021-05-25 13:19:50|||||||||2
1621948800000|2021-05-25 13:20:00|6412.7|6411.7|6413|6412|6413|6412|6412.7|6411.7|12
1621948810000|2021-05-25 13:20:10|6413.2|6412.2|6413.2|6412.2|6413.5|6412.5|6413|6412|20
1621948820000|2021-05-25 13:20:20|6413|6412|6413.2|6412.2|6413.2|6412.2|6413|6412|2
1621948830000|2021-05-25 13:20:30|6413.5|6412.5|6414|6413|6414|6413|6413.5|6412.5|30
1621948860000|2021-05-25 13:21:00|6414.2|6413.2|6415.2|6414.2|6415.2|6414.2|6414.2|6413.2|28
1621948870000|2021-05-25 13:21:10|6415.5|6414.5|6415|6414|6415.5|6414.5|6415|6414|3
1621948880000|2021-05-25 13:21:20|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|12
1621948920000|2021-05-25 13:22:00|6416|6415|6416|6415|6416.2|6415.2|6416|6415|21
1621948940000|2021-05-25 13:22:20|6416.5|6415.5|6416.5|6415.5|6417|6416|6416.5|6415.5|36
1621948950000|2021-05-25 13:22:30|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416|6415|11
1621948960000|2021-05-25 13:22:40|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|0
1621948970000|2021-05-25 13:22:50|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416|6415|3
1621948980000|2021-05-25 13:23:00|6416.2|6415.2|6416.2|6415.2|6416.5|6415.5|6415.5|6414.5|53
1621948990000|2021-05-25 13:23:10|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|0
1621949000000|2021-05-25 13:23:20|6416.2|6415.2|6416|6415|6416.2|6415.2|6416|6415|4
1621949010000|2021-05-25 13:23:30|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|9
1621949020000|2021-05-25 13:23:40|6415.5|6414.5|6416|6415|6416|6415|6415.5|6414.5|5
1621949030000|2021-05-25 13:23:50|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|3
1621949040000|2021-05-25 13:24:00|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|5
1621949050000|2021-05-25 13:24:10|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|6416.5|6415.5|3
1621949060000|2021-05-25 13:24:20|6416.5|6415.5|6416|6415|6416.5|6415.5|6416|6415|2
1621949070000|2021-05-25 13:24:30|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.5|6414.5|6
1621949080000|2021-05-25 13:24:40|6416|6415|6417|6416|6417|6416|6416|6415|41
1621949090000|2021-05-25 13:24:50|6416.7|6415.7|6417|6416|6417|6416|6416.5|6415.5|4
1621949100000|2021-05-25 13:25:00|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416|6415|13
1621949110000|2021-05-25 13:25:10|6416.7|6415.7|6416.5|6415.5|6416.7|6415.7|6416.5|6415.5|27
1621949130000|2021-05-25 13:25:30|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416|6415|3
1621949140000|2021-05-25 13:25:40|6416|6415|6416|6415|6416|6415|6416|6415|0
1621949150000|2021-05-25 13:25:50|6416.2|6415.2|6416.5|6415.5|6416.5|6415.5|6416.2|6415.2|4
1621949160000|2021-05-25 13:26:00|6416|6415|6416.2|6415.2|6416.5|6415.5|6416|6415|12
1621949170000|2021-05-25 13:26:10|6416.5|6415.5|6416.2|6415.2|6416.5|6415.5|6416|6415|2
1621949180000|2021-05-25 13:26:20|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|0
1621949190000|2021-05-25 13:26:30|6416.2|6415.2|6416.2|6415.2|6416.2|6415.2|6416|6415|3
1621949200000|2021-05-25 13:26:40|6416|6415|6416|6415|6416.5|6415.5|6416|6415|40
1621949210000|2021-05-25 13:26:50|6416.2|6415.2|6416|6415|6416.2|6415.2|6416|6415|1
1621949220000|2021-05-25 13:27:00|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415|6414|25
1621949230000|2021-05-25 13:27:10|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|0
1621949240000|2021-05-25 13:27:20|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|4
1621949260000|2021-05-25 13:27:40|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|6415.7|6414.7|3
1621949270000|2021-05-25 13:27:50|6415.5|6414.5|6415.7|6414.7|6416|6415|6415.5|6414.5|1
1621949280000|2021-05-25 13:28:00|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|9
1621949290000|2021-05-25 13:28:10|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415.2|6414.2|3
1621949300000|2021-05-25 13:28:20|6416|6415|6416|6415|6416|6415|6416|6415|3
1621949310000|2021-05-25 13:28:30|6415.5|6414.5|6416|6415|6416|6415|6415.2|6414.2|10
1621949330000|2021-05-25 13:28:50|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6415.5|6414.5|7
1621949340000|2021-05-25 13:29:00|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|2
1621949350000|2021-05-25 13:29:10|6415.7|6414.7|6415.2|6414.2|6416|6415|6415|6414|4
1621949360000|2021-05-25 13:29:20|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|6415.5|6414.5|1
1621949370000|2021-05-25 13:29:30|6415.2|6414.2|6415.7|6414.7|6415.7|6414.7|6415.2|6414.2|6
1621949380000|2021-05-25 13:29:40|6415.5|6414.5|6416|6415|6416|6415|6415.5|6414.5|3
1621949390000|2021-05-25 13:29:50|6416.5|6415.5|6416|6415|6416.5|6415.5|6416|6415|34
1621949400000|2021-05-25 13:30:00|6415.5|6414.5|6415.5|6414.5|6415.7|6414.7|6415.2|6414.2|35
1621949410000|2021-05-25 13:30:10|6415.2|6414.2|6416|6415|6416.2|6415.2|6415.2|6414.2|36
1621949420000|2021-05-25 13:30:20|6416.2|6415.2|6416|6415|6416.5|6415.5|6416|6415|6
1621949430000|2021-05-25 13:30:30|6416.2|6415.2|6416.2|6415.2|6416.5|6415.5|6416|6415|19
1621949440000|2021-05-25 13:30:40|6416|6415|6416|6415|6416.2|6415.2|6415.5|6414.5|8
1621949450000|2021-05-25 13:30:50|6415.7|6414.7|6415.5|6414.5|6416|6415|6415.5|6414.5|3
1621949460000|2021-05-25 13:31:00|6415.7|6414.7|6415.5|6414.5|6415.7|6414.7|6414.7|6413.7|19
1621949470000|2021-05-25 13:31:10|6415.7|6414.7|6416|6415|6416|6415|6415.5|6414.5|14
1621949480000|2021-05-25 13:31:20|6415.7|6414.7|6415|6414|6416|6415|6415|6414|7
1621949490000|2021-05-25 13:31:30|6414.7|6413.7|6414|6413|6415|6414|6414|6413|19
1621949500000|2021-05-25 13:31:40|6414.2|6413.2|6414|6413|6414.5|6413.5|6413.7|6412.7|38
1621949510000|2021-05-25 13:31:50|6413.7|6412.7|6413.7|6412.7|6414|6413|6413.2|6412.2|12
1621949520000|2021-05-25 13:32:00|6414|6413|6413.2|6412.2|6414|6413|6412.7|6411.7|13
1621949530000|2021-05-25 13:32:10|6413.5|6412.5|6414|6413|6414.5|6413.5|6413.2|6412.2|61
1621949540000|2021-05-25 13:32:20|6413.5|6412.5|6414|6413|6414.2|6413.2|6413.5|6412.5|28
1621949550000|2021-05-25 13:32:30|6414.2|6413.2|6414.2|6413.2|6414.5|6413.5|6414|6413|1
1621949560000|2021-05-25 13:32:40|6414|6413|6413.7|6412.7|6414|6413|6413.7|6412.7|5
1621949570000|2021-05-25 13:32:50|6414|6413|6412.7|6411.7|6414|6413|6412.7|6411.7|16
1621949580000|2021-05-25 13:33:00|6413|6412|6414|6413|6414|6413|6412.7|6411.7|21
1621949590000|2021-05-25 13:33:10|6413.5|6412.5|6413|6412|6413.5|6412.5|6413|6412|16
1621949600000|2021-05-25 13:33:20|6412.7|6411.7|6413.5|6412.5|6413.5|6412.5|6412.7|6411.7|22
1621949610000|2021-05-25 13:33:30|6413.2|6412.2|6413.7|6412.7|6414|6413|6413.2|6412.2|12
1621949620000|2021-05-25 13:33:40|6414|6413|6414|6413|6414|6413|6413.5|6412.5|6
1621949630000|2021-05-25 13:33:50|6413.7|6412.7|6413.7|6412.7|6414.5|6413.5|6413.7|6412.7|12
1621949640000|2021-05-25 13:34:00|6414|6413|6413|6412|6414|6413|6412.5|6411.5|113
1621949650000|2021-05-25 13:34:10|6412.5|6411.5|6413.5|6412.5|6413.7|6412.7|6412.5|6411.5|27
1621949660000|2021-05-25 13:34:20|6413.7|6412.7|6414|6413|6414.7|6413.7|6413.7|6412.7|7
1621949670000|2021-05-25 13:34:30|6414.2|6413.2|6414.5|6413.5|6414.5|6413.5|6414|6413|9
1621949680000|2021-05-25 13:34:40|6414.7|6413.7|6414.7|6413.7|6415|6414|6414.7|6413.7|7
1621949690000|2021-05-25 13:34:50|6415|6414|6415.5|6414.5|6415.7|6414.7|6414.7|6413.7|8
1621949700000|2021-05-25 13:35:00|6415.2|6414.2|6416|6415|6416|6415|6415|6414|17
1621949710000|2021-05-25 13:35:10|6415.7|6414.7|6417|6416|6417|6416|6415.5|6414.5|29
1621949720000|2021-05-25 13:35:20|6416.7|6415.7|6416.7|6415.7|6417|6416|6416.5|6415.5|24
1621949730000|2021-05-25 13:35:30|6416.5|6415.5|6416.7|6415.7|6417.2|6416.2|6416.5|6415.5|20
1621949740000|2021-05-25 13:35:40|6416.5|6415.5|6417|6416|6417|6416|6416.2|6415.2|21
1621949750000|2021-05-25 13:35:50|6416.7|6415.7|6416.5|6415.5|6417|6416|6416.5|6415.5|3
1621949760000|2021-05-25 13:36:00|6416|6415|6416.5|6415.5|6417|6416|6416|6415|45
1621949770000|2021-05-25 13:36:10|6416.7|6415.7|6417|6416|6417|6416|6416.5|6415.5|2
1621949780000|2021-05-25 13:36:20|6417.5|6416.5|6417.7|6416.7|6418|6417|6417.2|6416.2|26
1621949790000|2021-05-25 13:36:30|6417.5|6416.5|6417|6416|6417.5|6416.5|6417|6416|7
1621949800000|2021-05-25 13:36:40|6416.7|6415.7|6416.2|6415.2|6416.7|6415.7|6416|6415|64
1621949810000|2021-05-25 13:36:50|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416|6415|6
1621949820000|2021-05-25 13:37:00|6416.7|6415.7|6416.7|6415.7|6416.7|6415.7|6416|6415|35
1621949830000|2021-05-25 13:37:10|6416.5|6415.5|6416.2|6415.2|6417|6416|6416|6415|18
1621949840000|2021-05-25 13:37:20|6416.5|6415.5|6416|6415|6416.7|6415.7|6416|6415|8
1621949850000|2021-05-25 13:37:30|||||||||3
1621949860000|2021-05-25 13:37:40|6416.2|6415.2|6416|6415|6416.5|6415.5|6416|6415|4
1621949870000|2021-05-25 13:37:50|6416.2|6415.2|6415.2|6414.2|6416.5|6415.5|6415.2|6414.2|24
1621949880000|2021-05-25 13:38:00|6415.5|6414.5|6415|6414|6415.5|6414.5|6414.5|6413.5|21
1621949890000|2021-05-25 13:38:10|6414.5|6413.5|6414.5|6413.5|6415|6414|6414.5|6413.5|15
1621949900000|2021-05-25 13:38:20|6414.7|6413.7|6416.2|6415.2|6416.2|6415.2|6414.5|6413.5|21
1621949910000|2021-05-25 13:38:30|6416.5|6415.5|6416.7|6415.7|6416.7|6415.7|6416|6415|14
1621949920000|2021-05-25 13:38:40|6416.5|6415.5|6417|6416|6417|6416|6416.5|6415.5|7
1621949930000|2021-05-25 13:38:50|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|6416.5|6415.5|22
1621949940000|2021-05-25 13:39:00|6416.7|6415.7|6417|6416|6417.5|6416.5|6416.7|6415.7|13
1621949950000|2021-05-25 13:39:10|6416.7|6415.7|6417.5|6416.5|6417.5|6416.5|6416.7|6415.7|13
1621949960000|2021-05-25 13:39:20|6417.2|6416.2|6417.5|6416.5|6417.5|6416.5|6417.2|6416.2|4
1621949970000|2021-05-25 13:39:30|6417.2|6416.2|6417.5|6416.5|6417.7|6416.7|6417|6416|10
1621949980000|2021-05-25 13:39:40|6417.7|6416.7|6418|6417|6418|6417|6417.7|6416.7|2
1621949990000|2021-05-25 13:39:50|6417.5|6416.5|6417.5|6416.5|6418|6417|6417.5|6416.5|18
1621950000000|2021-05-25 13:40:00|6417.2|6416.2|6418|6417|6418.5|6417.5|6417.2|6416.2|18
1621950010000|2021-05-25 13:40:10|6418.2|6417.2|6418.2|6417.2|6418.5|6417.5|6418|6417|16
1621950020000|2021-05-25 13:40:20|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6417.7|6416.7|6
1621950030000|2021-05-25 13:40:30|6418.7|6417.7|6419.5|6418.5|6419.5|6418.5|6418.7|6417.7|21
1621950040000|2021-05-25 13:40:40|6419.7|6418.7|6419.2|6418.2|6420|6419|6419.2|6418.2|20
1621950050000|2021-05-25 13:40:50|6419.5|6418.5|6419.2|6418.2|6419.5|6418.5|6419|6418|5
1621950060000|2021-05-25 13:41:00|6419|6418|6420|6419|6420|6419|6419|6418|18
1621950070000|2021-05-25 13:41:10|6420.2|6419.2|6420.2|6419.2|6420.5|6419.5|6419.7|6418.7|36
1621950080000|2021-05-25 13:41:20|6420|6419|6419.5|6418.5|6420|6419|6419.5|6418.5|2
1621950090000|2021-05-25 13:41:30|6419|6418|6419.5|6418.5|6419.7|6418.7|6419|6418|17
1621950100000|2021-05-25 13:41:40|6419.2|6418.2|6419.2|6418.2|6419.5|6418.5|6419.2|6418.2|12
1621950110000|2021-05-25 13:41:50|6419|6418|6418.5|6417.5|6419.5|6418.5|6418.5|6417.5|18
1621950120000|2021-05-25 13:42:00|6418.2|6417.2|6418.5|6417.5|6419|6418|6418|6417|16
1621950130000|2021-05-25 13:42:10|6418.7|6417.7|6418.5|6417.5|6418.7|6417.7|6418.5|6417.5|3
1621950140000|2021-05-25 13:42:20|||||||||1
1621950150000|2021-05-25 13:42:30|6418.2|6417.2|6418|6417|6418.2|6417.2|6418|6417|6
1621950160000|2021-05-25 13:42:40|6417.7|6416.7|6418.2|6417.2|6418.5|6417.5|6417.7|6416.7|6
1621950170000|2021-05-25 13:42:50|6418.5|6417.5|6418.7|6417.7|6418.7|6417.7|6418|6417|4
1621950180000|2021-05-25 13:43:00|6419|6418|6418.2|6417.2|6419|6418|6418.2|6417.2|5
1621950190000|2021-05-25 13:43:10|6418.5|6417.5|6418.5|6417.5|6418.5|6417.5|6418.2|6417.2|1
1621950200000|2021-05-25 13:43:20|6418.2|6417.2|6419|6418|6419|6418|6418.2|6417.2|12
1621950210000|2021-05-25 13:43:30|6418.7|6417.7|6418.7|6417.7|6419|6418|6418.5|6417.5|13
1621950220000|2021-05-25 13:43:40|6419|6418|6419|6418|6419|6418|6418.7|6417.7|3
1621950230000|2021-05-25 13:43:50|6419.2|6418.2|6418.5|6417.5|6419.2|6418.2|6418.5|6417.5|26
1621950240000|2021-05-25 13:44:00|6418.7|6417.7|6418.7|6417.7|6419|6418|6418.5|6417.5|11
1621950250000|2021-05-25 13:44:10|6419|6418|6419.2|6418.2|6419.5|6418.5|6418.7|6417.7|7
1621950260000|2021-05-25 13:44:20|6419|6418|6419.2|6418.2|6419.5|6418.5|6419|6418|3
1621950270000|2021-05-25 13:44:30|6419.5|6418.5|6419|6418|6419.5|6418.5|6418.7|6417.7|3
1621950280000|2021-05-25 13:44:40|6418.7|6417.7|6418.7|6417.7|6419|6418|6418.7|6417.7|1
1621950290000|2021-05-25 13:44:50|6418.5|6417.5|6417.7|6416.7|6418.5|6417.5|6417.5|6416.5|11
1621950300000|2021-05-25 13:45:00|6417.5|6416.5|6417|6416|6417.7|6416.7|6416.7|6415.7|39
1621950310000|2021-05-25 13:45:10|6417.5|6416.5|6417.7|6416.7|6418|6417|6417.5|6416.5|6
1621950320000|2021-05-25 13:45:20|6418|6417|6417.5|6416.5|6418|6417|6417.5|6416.5|9
1621950330000|2021-05-25 13:45:30|6417.2|6416.2|6416.5|6415.5|6417.5|6416.5|6416.2|6415.2|17
1621950340000|2021-05-25 13:45:40|6416.7|6415.7|6416.5|6415.5|6416.7|6415.7|6416|6415|12
1621950350000|2021-05-25 13:45:50|6416.2|6415.2|6415|6414|6416.5|6415.5|6415|6414|74
1621950360000|2021-05-25 13:46:00|6414.7|6413.7|6414.5|6413.5|6414.7|6413.7|6414|6413|70
1621950370000|2021-05-25 13:46:10|6414.2|6413.2|6415.5|6414.5|6415.5|6414.5|6414.2|6413.2|3
1621950380000|2021-05-25 13:46:20|6415.2|6414.2|6415.5|6414.5|6415.5|6414.5|6415|6414|2
1621950390000|2021-05-25 13:46:30|6415.2|6414.2|6415|6414|6415.5|6414.5|6415|6414|9
1621950400000|2021-05-25 13:46:40|6414.7|6413.7|6415|6414|6415.2|6414.2|6414.5|6413.5|22
1621950410000|2021-05-25 13:46:50|6415.2|6414.2|6415|6414|6415.5|6414.5|6415|6414|20
1621950420000|2021-05-25 13:47:00|6415.2|6414.2|6416|6415|6416.5|6415.5|6415.2|6414.2|12
1621950430000|2021-05-25 13:47:10|6415.7|6414.7|6416|6415|6416|6415|6415.7|6414.7|5
1621950440000|2021-05-25 13:47:20|6415.7|6414.7|6416|6415|6416|6415|6415.5|6414.5|5
1621950450000|2021-05-25 13:47:30|6416.5|6415.5|6415.5|6414.5|6416.5|6415.5|6415.5|6414.5|11
1621950460000|2021-05-25 13:47:40|6415.7|6414.7|6415.5|6414.5|6416|6415|6415.5|6414.5|3
1621950470000|2021-05-25 13:47:50|6415|6414|6415.5|6414.5|6416|6415|6415|6414|12
1621950480000|2021-05-25 13:48:00|6415.2|6414.2|6415.2|6414.2|6415.5|6414.5|6415.2|6414.2|4
1621950490000|2021-05-25 13:48:10|6415.5|6414.5|6414.7|6413.7|6415.5|6414.5|6414.5|6413.5|5
1621950500000|2021-05-25 13:48:20|6415|6414|6413.5|6412.5|6415|6414|6413.5|6412.5|9
1621950510000|2021-05-25 13:48:30|6413.2|6412.2|6412.5|6411.5|6413.5|6412.5|6412.5|6411.5|10
1621950520000|2021-05-25 13:48:40|6412.7|6411.7|6413|6412|6413|6412|6412.5|6411.5|2
1621950530000|2021-05-25 13:48:50|6413.2|6412.2|6412.7|6411.7|6413.5|6412.5|6412.7|6411.7|7
1621950540000|2021-05-25 13:49:00|6413|6412|6413.7|6412.7|6414|6413|6413|6412|7
1621950550000|2021-05-25 13:49:10|6413.5|6412.5|6414|6413|6414|6413|6413.5|6412.5|9
1621950560000|2021-05-25 13:49:20|6413.7|6412.7|6413.5|6412.5|6414|6413|6413.2|6412.2|12
1621950570000|2021-05-25 13:49:30|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6413.7|6412.7|6
1621950580000|2021-05-25 13:49:40|6413.5|6412.5|6414|6413|6414|6413|6413.5|6412.5|0
1621950590000|2021-05-25 13:49:50|6413.7|6412.7|6413.5|6412.5|6413.7|6412.7|6413.5|6412.5|9
1621950600000|2021-05-25 13:50:00|6413.2|6412.2|6412.5|6411.5|6413.5|6412.5|6412.5|6411.5|52
1621950610000|2021-05-25 13:50:10|6412.7|6411.7|6413|6412|6413.2|6412.2|6412.5|6411.5|13
1621950620000|2021-05-25 13:50:20|6413.2|6412.2|6413|6412|6413.2|6412.2|6413|6412|11
1621950630000|2021-05-25 13:50:30|6412.7|6411.7|6411|6410|6413|6412|6411|6410|135
1621950640000|2021-05-25 13:50:40|6411.5|6410.5|6411.5|6410.5|6411.5|6410.5|6411|6410|31
1621950650000|2021-05-25 13:50:50|6411.2|6410.2|6411|6410|6411.5|6410.5|6411|6410|22
1621950660000|2021-05-25 13:51:00|6410.7|6409.7|6409.5|6408.5|6410.7|6409.7|6409|6408|53
1621950670000|2021-05-25 13:51:10|6409.2|6408.2|6410.2|6409.2|6410.2|6409.2|6409.2|6408.2|19
1621950680000|2021-05-25 13:51:20|6410|6409|6410|6409|6410.5|6409.5|6410|6409|5
1621950690000|2021-05-25 13:51:30|6409.7|6408.7|6410|6409|6410|6409|6409.7|6408.7|6
1621950700000|2021-05-25 13:51:40|6410.2|6409.2|6409.5|6408.5|6410.2|6409.2|6409.5|6408.5|12
1621950710000|2021-05-25 13:51:50|6409|6408|6408.5|6407.5|6409.2|6408.2|6408.5|6407.5|33
1621950720000|2021-05-25 13:52:00|6408.2|6407.2|6407|6406|6408.2|6407.2|6407|6406|41
1621950730000|2021-05-25 13:52:10|6406.5|6405.5|6406.5|6405.5|6406.7|6405.7|6406.5|6405.5|59
1621950740000|2021-05-25 13:52:20|6406.2|6405.2|6406|6405|6406.7|6405.7|6405.5|6404.5|23
1621950750000|2021-05-25 13:52:30|6406.2|6405.2|6406.5|6405.5|6406.5|6405.5|6406.2|6405.2|3
1621950760000|2021-05-25 13:52:40|6407|6406|6407|6406|6407|6406|6406.5|6405.5|21
1621950770000|2021-05-25 13:52:50|6406.5|6405.5|6407|6406|6407|6406|6406.2|6405.2|35
1621950780000|2021-05-25 13:53:00|6406.7|6405.7|6406|6405|6406.7|6405.7|6405.5|6404.5|24
1621950790000|2021-05-25 13:53:10|6405.7|6404.7|6405.5|6404.5|6405.7|6404.7|6405.5|6404.5|14
1621950800000|2021-05-25 13:53:20|6405.2|6404.2|6405.5|6404.5|6405.5|6404.5|6405.2|6404.2|5
1621950810000|2021-05-25 13:53:30|6405.7|6404.7|6405|6404|6405.7|6404.7|6405|6404|23
1621950820000|2021-05-25 13:53:40|6405.2|6404.2|6405.5|6404.5|6406|6405|6405.2|6404.2|23
1621950830000|2021-05-25 13:53:50|6405.7|6404.7|6405.5|6404.5|6405.7|6404.7|6405.5|6404.5|4
1621950840000|2021-05-25 13:54:00|6405.2|6404.2|6405.7|6404.7|6405.7|6404.7|6404.5|6403.5|31
1621950850000|2021-05-25 13:54:10|6406|6405|6406.5|6405.5|6406.5|6405.5|6405.7|6404.7|40
1621950860000|2021-05-25 13:54:20|6406.2|6405.2|6407.5|6406.5|6407.5|6406.5|6406.2|6405.2|12
1621950870000|2021-05-25 13:54:30|6407.2|6406.2|6407.7|6406.7|6408|6407|6407.2|6406.2|12
1621950880000|2021-05-25 13:54:40|6407.5|6406.5|6407|6406|6407.5|6406.5|6407|6406|8
1621950890000|2021-05-25 13:54:50|6407.2|6406.2|6407.2|6406.2|6407.5|6406.5|6407|6406|12
1621950900000|2021-05-25 13:55:00|6407.5|6406.5|6408|6407|6408.5|6407.5|6407|6406|21
1621950910000|2021-05-25 13:55:10|6408.2|6407.2|6408.5|6407.5|6408.5|6407.5|6408|6407|4
1621950920000|2021-05-25 13:55:20|6408.7|6407.7|6410.5|6409.5|6410.7|6409.7|6408.7|6407.7|58
1621950930000|2021-05-25 13:55:30|6410.2|6409.2|6410.7|6409.7|6411.2|6410.2|6410|6409|50
1621950940000|2021-05-25 13:55:40|6410.5|6409.5|6410.5|6409.5|6410.7|6409.7|6410|6409|12
1621950950000|2021-05-25 13:55:50|6410.2|6409.2|6411.2|6410.2|6411.2|6410.2|6410|6409|46
1621950960000|2021-05-25 13:56:00|6411|6410|6409.5|6408.5|6411|6410|6409.2|6408.2|20
1621950970000|2021-05-25 13:56:10|6409.2|6408.2|6409.2|6408.2|6410|6409|6409.2|6408.2|13
1621950980000|2021-05-25 13:56:20|6409.5|6408.5|6408.5|6407.5|6409.5|6408.5|6408.5|6407.5|1
1621950990000|2021-05-25 13:56:30|6408.2|6407.2|6408.5|6407.5|6408.5|6407.5|6408|6407|8
1621951000000|2021-05-25 13:56:40|6408.7|6407.7|6408.7|6407.7|6409|6408|6408.5|6407.5|8
1621951010000|2021-05-25 13:56:50|6408.5|6407.5|6407.5|6406.5|6408.7|6407.7|6407.5|6406.5|28
1621951020000|2021-05-25 13:57:00|6408|6407|6407.5|6406.5|6408.5|6407.5|6407.5|6406.5|17
1621951030000|2021-05-25 13:57:10|6407.7|6406.7|6407|6406|6407.7|6406.7|6407|6406|22
1621951040000|2021-05-25 13:57:20|6407.2|6406.2|6408.5|6407.5|6408.5|6407.5|6407.2|6406.2|10
1621951050000|2021-05-25 13:57:30|6408.7|6407.7|6408.5|6407.5|6409|6408|6408.5|6407.5|21
1621951060000|2021-05-25 13:57:40|6408|6407|6408.7|6407.7|6408.7|6407.7|6408|6407|24
1621951070000|2021-05-25 13:57:50|6408.5|6407.5|6409|6408|6409|6408|6408.5|6407.5|2
1621951080000|2021-05-25 13:58:00|6408.5|6407.5|6407.2|6406.2|6408.5|6407.5|6407.2|6406.2|65
1621951090000|2021-05-25 13:58:10|6407|6406|6407.5|6406.5|6407.5|6406.5|6407|6406|7
1621951100000|2021-05-25 13:58:20|6408|6407|6408.2|6407.2|6408.2|6407.2|6408|6407|14
1621951110000|2021-05-25 13:58:30|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408.2|6407.2|10
1621951120000|2021-05-25 13:58:40|6408|6407|6409|6408|6409|6408|6408|6407|15
1621951130000|2021-05-25 13:58:50|6409.2|6408.2|6409.5|6408.5|6409.7|6408.7|6409.2|6408.2|23
1621951140000|2021-05-25 13:59:00|6410|6409|6410.5|6409.5|6411|6410|6409.7|6408.7|44
1621951150000|2021-05-25 13:59:10|6410.7|6409.7|6410.7|6409.7|6410.7|6409.7|6410.5|6409.5|5
1621951160000|2021-05-25 13:59:20|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|0
1621951170000|2021-05-25 13:59:30|||||||||2
1621951180000|2021-05-25 13:59:40|||||||||2
1621951190000|2021-05-25 13:59:50|6410.7|6409.7|6411.5|6410.5|6411.5|6410.5|6410.7|6409.7|30
1621951200000|2021-05-25 14:00:00|6411.2|6410.2|6411.5|6410.5|6412|6411|6411|6410|38
1621951210000|2021-05-25 14:00:10|6411.2|6410.2|6411.5|6410.5|6412|6411|6411.2|6410.2|8
1621951220000|2021-05-25 14:00:20|6410.2|6409.2|6411|6410|6411.5|6410.5|6410.2|6409.2|48
1621951230000|2021-05-25 14:00:30|6411.2|6410.2|6411|6410|6411.7|6410.7|6411|6410|12
1621951240000|2021-05-25 14:00:40|6410.7|6409.7|6411.2|6410.2|6411.5|6410.5|6410|6409|27
1621951250000|2021-05-25 14:00:50|6411.5|6410.5|6411.5|6410.5|6412|6411|6410.5|6409.5|16
1621951260000|2021-05-25 14:01:00|6412|6411|6411.7|6410.7|6412.2|6411.2|6411.2|6410.2|17
1621951270000|2021-05-25 14:01:10|6412|6411|6413|6412|6413|6412|6412|6411|5
1621951290000|2021-05-25 14:01:30|6412.7|6411.7|6411|6410|6412.7|6411.7|6411|6410|23
1621951300000|2021-05-25 14:01:40|6410.7|6409.7|6410.2|6409.2|6411|6410|6409.7|6408.7|31
1621951310000|2021-05-25 14:01:50|6410|6409|6410.5|6409.5|6410.5|6409.5|6409.7|6408.7|15
1621951320000|2021-05-25 14:02:00|6410.7|6409.7|6410.2|6409.2|6411.2|6410.2|6409.2|6408.2|24
1621951330000|2021-05-25 14:02:10|6410.5|6409.5|6410|6409|6410.5|6409.5|6409.5|6408.5|19
1621951340000|2021-05-25 14:02:20|6409.7|6408.7|6410.5|6409.5|6410.5|6409.5|6409.7|6408.7|17
1621951350000|2021-05-25 14:02:30|6410.2|6409.2|6411|6410|6411|6410|6409.7|6408.7|10
1621951360000|2021-05-25 14:02:40|6410.7|6409.7|6410|6409|6411|6410|6409.7|6408.7|15
1621951370000|2021-05-25 14:02:50|6409.7|6408.7|6410.5|6409.5|6410.5|6409.5|6409.7|6408.7|7
1621951380000|2021-05-25 14:03:00|6410.7|6409.7|6411.7|6410.7|6412.2|6411.2|6410.7|6409.7|43
1621951390000|2021-05-25 14:03:10|6412|6411|6412.5|6411.5|6412.5|6411.5|6411.7|6410.7|11
1621951400000|2021-05-25 14:03:20|6412.7|6411.7|6412.5|6411.5|6412.7|6411.7|6412.2|6411.2|7
1621951410000|2021-05-25 14:03:30|6412.2|6411.2|6411.2|6410.2|6412.2|6411.2|6411|6410|4
1621951420000|2021-05-25 14:03:40|6411|6410|6410.5|6409.5|6411|6410|6410.2|6409.2|7
1621951430000|2021-05-25 14:03:50|6410|6409|6410.2|6409.2|6410.5|6409.5|6409.7|6408.7|6
1621951440000|2021-05-25 14:04:00|6410|6409|6409.2|6408.2|6410|6409|6408.7|6407.7|19
1621951450000|2021-05-25 14:04:10|6409.5|6408.5|6409.2|6408.2|6410|6409|6409|6408|2
1621951460000|2021-05-25 14:04:20|6409|6408|6408.5|6407.5|6409|6408|6408.2|6407.2|11
1621951470000|2021-05-25 14:04:30|6408.2|6407.2|6409.7|6408.7|6409.7|6408.7|6408|6407|15
1621951480000|2021-05-25 14:04:40|6409.5|6408.5|6409.7|6408.7|6410|6409|6409.5|6408.5|4
1621951490000|2021-05-25 14:04:50|6409.5|6408.5|6410|6409|6410|6409|6409.2|6408.2|4
1621951500000|2021-05-25 14:05:00|6410.2|6409.2|6408.7|6407.7|6410.5|6409.5|6408.5|6407.5|10
1621951510000|2021-05-25 14:05:10|6409|6408|6407|6406|6409.2|6408.2|6407|6406|8
1621951520000|2021-05-25 14:05:20|6407.2|6406.2|6407.2|6406.2|6407.5|6406.5|6407|6406|6
1621951530000|2021-05-25 14:05:30|6407|6406|6407.7|6406.7|6408|6407|6407|6406|2
1621951540000|2021-05-25 14:05:40|6408|6407|6408|6407|6408.2|6407.2|6407.7|6406.7|4
1621951550000|2021-05-25 14:05:50|6407.7|6406.7|6406.7|6405.7|6407.7|6406.7|6406.7|6405.7|8
1621951560000|2021-05-25 14:06:00|6406.5|6405.5|6407|6406|6407.2|6406.2|6406.2|6405.2|27
1621951570000|2021-05-25 14:06:10|6406.7|6405.7|6407.7|6406.7|6408|6407|6406.7|6405.7|9
1621951580000|2021-05-25 14:06:20|6407.5|6406.5|6407.5|6406.5|6408|6407|6407.5|6406.5|3
1621951590000|2021-05-25 14:06:30|6407.7|6406.7|6407.5|6406.5|6408.2|6407.2|6407.5|6406.5|6
1621951600000|2021-05-25 14:06:40|6407.2|6406.2|6407.5|6406.5|6407.5|6406.5|6407|6406|3
1621951610000|2021-05-25 14:06:50|6407.2|6406.2|6407.5|6406.5|6407.5|6406.5|6407.2|6406.2|4
1621951620000|2021-05-25 14:07:00|6407.7|6406.7|6408|6407|6408.2|6407.2|6407|6406|22
1621951630000|2021-05-25 14:07:10|6408.2|6407.2|6408.5|6407.5|6408.5|6407.5|6408|6407|6
1621951640000|2021-05-25 14:07:20|6408.2|6407.2|6408|6407|6408.5|6407.5|6408|6407|2
1621951650000|2021-05-25 14:07:30|6407.5|6406.5|6408.5|6407.5|6408.5|6407.5|6407.5|6406.5|14
1621951660000|2021-05-25 14:07:40|6408.2|6407.2|6408.5|6407.5|6408.5|6407.5|6408.2|6407.2|2
1621951670000|2021-05-25 14:07:50|6408.2|6407.2|6408.5|6407.5|6408.5|6407.5|6408|6407|3
1621951680000|2021-05-25 14:08:00|6408.2|6407.2|6408|6407|6408.2|6407.2|6407.5|6406.5|3
1621951690000|2021-05-25 14:08:10|6408.2|6407.2|6409|6408|6409|6408|6408.2|6407.2|5
1621951700000|2021-05-25 14:08:20|6409.2|6408.2|6409.5|6408.5|6409.5|6408.5|6409|6408|24
1621951710000|2021-05-25 14:08:30|6409.7|6408.7|6411|6410|6411|6410|6409.7|6408.7|5
1621951720000|2021-05-25 14:08:40|6410.7|6409.7|6410|6409|6410.7|6409.7|6410|6409|5
1621951730000|2021-05-25 14:08:50|6410.2|6409.2|6409.2|6408.2|6410.2|6409.2|6409|6408|11
1621951740000|2021-05-25 14:09:00|6409|6408|6409.7|6408.7|6410|6409|6409|6408|11
1621951750000|2021-05-25 14:09:10|6410|6409|6410.2|6409.2|6410.5|6409.5|6409.7|6408.7|5
1621951760000|2021-05-25 14:09:20|6410.5|6409.5|6410.2|6409.2|6410.5|6409.5|6410|6409|6
1621951770000|2021-05-25 14:09:30|6410|6409|6410|6409|6410.2|6409.2|6409.5|6408.5|2
1621951780000|2021-05-25 14:09:40|6410.2|6409.2|6410|6409|6410.2|6409.2|6409.7|6408.7|2
1621951790000|2021-05-25 14:09:50|6409.5|6408.5|6409.5|6408.5|6409.7|6408.7|6409|6408|13
1621951800000|2021-05-25 14:10:00|6409.6|6408.6|6410.1|6409.1|6410.1|6409.1|6409.3|6408.3|9
1621951810000|2021-05-25 14:10:10|6409.6|6408.6|6409.6|6408.6|6409.8|6408.8|6409.3|6408.3|6
1621951820000|2021-05-25 14:10:20|6409.8|6408.8|6409.6|6408.6|6410.1|6409.1|6409.6|6408.6|8
1621951830000|2021-05-25 14:10:30|6409.8|6408.8|6409.3|6408.3|6410.1|6409.1|6409.3|6408.3|3
1621951840000|2021-05-25 14:10:40|6409.1|6408.1|6409.1|6408.1|6409.1|6408.1|6409.1|6408.1|1
1621951850000|2021-05-25 14:10:50|6409.3|6408.3|6408.8|6407.8|6409.3|6408.3|6408.1|6407.1|32
1621951860000|2021-05-25 14:11:00|6408.6|6407.6|6409.1|6408.1|6409.1|6408.1|6408.6|6407.6|4
1621951870000|2021-05-25 14:11:10|6408.8|6407.8|6407.1|6406.1|6409.1|6408.1|6406.3|6405.3|279
1621951880000|2021-05-25 14:11:20|6407.6|6406.6|6406.8|6405.8|6407.6|6406.6|6406.6|6405.6|18
1621951890000|2021-05-25 14:11:30|6406.6|6405.6|6403.8|6402.8|6406.8|6405.8|6403.8|6402.8|149
1621951900000|2021-05-25 14:11:40|6404.1|6403.1|6405.3|6404.3|6405.3|6404.3|6403.6|6402.6|51
1621951910000|2021-05-25 14:11:50|6404.8|6403.8|6404.6|6403.6|6406.1|6405.1|6404.6|6403.6|86
1621951920000|2021-05-25 14:12:00|6405.1|6404.1|6407.1|6406.1|6407.1|6406.1|6405.1|6404.1|38
1621951930000|2021-05-25 14:12:10|6406.8|6405.8|6406.6|6405.6|6407.3|6406.3|6406.3|6405.3|50
1621951940000|2021-05-25 14:12:20|6406.3|6405.3|6407.1|6406.1|6407.1|6406.1|6406.1|6405.1|22
1621951950000|2021-05-25 14:12:30|6406.8|6405.8|6405.3|6404.3|6407.1|6406.1|6405.1|6404.1|30
1621951960000|2021-05-25 14:12:40|6405.1|6404.1|6405.1|6404.1|6406.1|6405.1|6405.1|6404.1|5
1621951970000|2021-05-25 14:12:50|6405.3|6404.3|6404.3|6403.3|6405.3|6404.3|6404.1|6403.1|18
1621951980000|2021-05-25 14:13:00|6404.1|6403.1|6403.1|6402.1|6404.6|6403.6|6403.1|6402.1|61
1621951990000|2021-05-25 14:13:10|6402.8|6401.8|6401.6|6400.6|6402.8|6401.8|6401.3|6400.3|172
1621952000000|2021-05-25 14:13:20|6401.3|6400.3|6401.1|6400.1|6401.6|6400.6|6401.1|6400.1|10
1621952010000|2021-05-25 14:13:30|6401.6|6400.6|6401.3|6400.3|6401.6|6400.6|6400.8|6399.8|21
1621952020000|2021-05-25 14:13:40|6401.1|6400.1|6402.1|6401.1|6402.3|6401.3|6401.1|6400.1|18
1621952030000|2021-05-25 14:13:50|6402.3|6401.3|6401.8|6400.8|6402.3|6401.3|6401.6|6400.6|32
1621952040000|2021-05-25 14:14:00|6402.1|6401.1|6401.6|6400.6|6402.6|6401.6|6401.6|6400.6|61
1621952050000|2021-05-25 14:14:10|6401.8|6400.8|6402.8|6401.8|6403.1|6402.1|6401.8|6400.8|31
1621952060000|2021-05-25 14:14:20|6402.6|6401.6|6402.3|6401.3|6402.8|6401.8|6402.1|6401.1|11
1621952070000|2021-05-25 14:14:30|6402.6|6401.6|6403.8|6402.8|6403.8|6402.8|6402.6|6401.6|11
1621952080000|2021-05-25 14:14:40|6404.1|6403.1|6404.6|6403.6|6404.6|6403.6|6403.8|6402.8|4
1621952090000|2021-05-25 14:14:50|6404.8|6403.8|6404.8|6403.8|6405.1|6404.1|6404.6|6403.6|5
1621952100000|2021-05-25 14:15:00|6404.6|6403.6|6406.1|6405.1|6406.3|6405.3|6404.6|6403.6|20
1621952120000|2021-05-25 14:15:20|6406.3|6405.3|6407.6|6406.6|6407.6|6406.6|6406.3|6405.3|13
1621952130000|2021-05-25 14:15:30|6407.8|6406.8|6408.6|6407.6|6408.6|6407.6|6407.6|6406.6|5
1621952140000|2021-05-25 14:15:40|6408.8|6407.8|6409.1|6408.1|6409.3|6408.3|6408.6|6407.6|3
1621952150000|2021-05-25 14:15:50|6409.3|6408.3|6409.6|6408.6|6409.6|6408.6|6409.1|6408.1|4
1621952160000|2021-05-25 14:16:00|6409.8|6408.8|6409.6|6408.6|6409.8|6408.8|6409.6|6408.6|5
1621952170000|2021-05-25 14:16:10|6409.3|6408.3|6408.6|6407.6|6409.3|6408.3|6408.6|6407.6|34
1621952180000|2021-05-25 14:16:20|6408.3|6407.3|6408.1|6407.1|6408.6|6407.6|6408.1|6407.1|5
1621952190000|2021-05-25 14:16:30|6408.6|6407.6|6408.6|6407.6|6408.8|6407.8|6408.3|6407.3|10
1621952200000|2021-05-25 14:16:40|6408.3|6407.3|6408.6|6407.6|6408.6|6407.6|6407.6|6406.6|21
1621952210000|2021-05-25 14:16:50|6408.8|6407.8|6409.1|6408.1|6409.3|6408.3|6408.8|6407.8|20
1621952220000|2021-05-25 14:17:00|6408.8|6407.8|6408.8|6407.8|6408.8|6407.8|6408.6|6407.6|9
1621952230000|2021-05-25 14:17:10|6409.1|6408.1|6409.6|6408.6|6410.1|6409.1|6409.1|6408.1|8
1621952250000|2021-05-25 14:17:30|6409.3|6408.3|6409.8|6408.8|6409.8|6408.8|6409.1|6408.1|21
1621952260000|2021-05-25 14:17:40|6410.1|6409.1|6409.6|6408.6|6410.1|6409.1|6409.6|6408.6|1
1621952270000|2021-05-25 14:17:50|6409.8|6408.8|6409.6|6408.6|6409.8|6408.8|6409.3|6408.3|4
1621952280000|2021-05-25 14:18:00|6409.8|6408.8|6409.6|6408.6|6409.8|6408.8|6409.6|6408.6|4
1621952290000|2021-05-25 14:18:10|6409.1|6408.1|6408.6|6407.6|6409.1|6408.1|6408.6|6407.6|9
1621952300000|2021-05-25 14:18:20|6408.8|6407.8|6409.6|6408.6|6409.6|6408.6|6408.3|6407.3|42
1621952310000|2021-05-25 14:18:30|6409.8|6408.8|6410.1|6409.1|6410.1|6409.1|6409.6|6408.6|9
1621952320000|2021-05-25 14:18:40|6409.8|6408.8|6410.1|6409.1|6410.1|6409.1|6409.6|6408.6|5
1621952330000|2021-05-25 14:18:50|||||||||2
1621952340000|2021-05-25 14:19:00|6410.3|6409.3|6409.6|6408.6|6410.6|6409.6|6409.6|6408.6|13
1621952350000|2021-05-25 14:19:10|6409.3|6408.3|6408.3|6407.3|6409.3|6408.3|6408.3|6407.3|9
1621952360000|2021-05-25 14:19:20|6408.1|6407.1|6408.6|6407.6|6408.6|6407.6|6408.1|6407.1|8
1621952370000|2021-05-25 14:19:30|6408.8|6407.8|6408.6|6407.6|6409.1|6408.1|6408.6|6407.6|3
1621952380000|2021-05-25 14:19:40|6408.8|6407.8|6408.3|6407.3|6408.8|6407.8|6408.3|6407.3|5
1621952390000|2021-05-25 14:19:50|6408.6|6407.6|6408.3|6407.3|6408.6|6407.6|6408.1|6407.1|1
1621952400000|2021-05-25 14:20:00|6408.6|6407.6|6409.6|6408.6|6409.6|6408.6|6408.1|6407.1|14
1621952410000|2021-05-25 14:20:10|6410.1|6409.1|6410.1|6409.1|6410.1|6409.1|6410.1|6409.1|5
1621952420000|2021-05-25 14:20:20|6409.8|6408.8|6409.3|6408.3|6410.1|6409.1|6409.3|6408.3|10
1621952430000|2021-05-25 14:20:30|6409.6|6408.6|6410.3|6409.3|6410.6|6409.6|6409.3|6408.3|9
1621952440000|2021-05-25 14:20:40|6410.6|6409.6|6410.6|6409.6|6410.6|6409.6|6410.1|6409.1|4
1621952450000|2021-05-25 14:20:50|6410.8|6409.8|6410.6|6409.6|6410.8|6409.8|6410.6|6409.6|0
1621952460000|2021-05-25 14:21:00|6410.3|6409.3|6411.1|6410.1|6411.1|6410.1|6410.1|6409.1|8
1621952470000|2021-05-25 14:21:10|6410.6|6409.6|6410.1|6409.1|6410.8|6409.8|6409.6|6408.6|9
1621952480000|2021-05-25 14:21:20|6410.3|6409.3|6410.8|6409.8|6410.8|6409.8|6410.1|6409.1|0
1621952490000|2021-05-25 14:21:30|6411.1|6410.1|6412.1|6411.1|6412.1|6411.1|6411.1|6410.1|11
1621952500000|2021-05-25 14:21:40|6412.3|6411.3|6412.1|6411.1|6412.3|6411.3|6411.8|6410.8|10
1621952510000|2021-05-25 14:21:50|6411.8|6410.8|6412.3|6411.3|6412.6|6411.6|6411.8|6410.8|12
1621952520000|2021-05-25 14:22:00|6412.1|6411.1|6412.8|6411.8|6413.1|6412.1|6412.1|6411.1|4
1621952530000|2021-05-25 14:22:10|6412.6|6411.6|6412.1|6411.1|6412.6|6411.6|6411.6|6410.6|6
1621952540000|2021-05-25 14:22:20|6411.8|6410.8|6412.1|6411.1|6412.1|6411.1|6411.6|6410.6|4
1621952550000|2021-05-25 14:22:30|6411.8|6410.8|6411.3|6410.3|6411.8|6410.8|6411.1|6410.1|14
1621952560000|2021-05-25 14:22:40|6411.1|6410.1|6411.6|6410.6|6411.6|6410.6|6410.8|6409.8|5
1621952570000|2021-05-25 14:22:50|6411.3|6410.3|6411.3|6410.3|6412.3|6411.3|6411.1|6410.1|37
1621952580000|2021-05-25 14:23:00|6411.6|6410.6|6410.3|6409.3|6411.8|6410.8|6410.1|6409.1|13
1621952590000|2021-05-25 14:23:10|6410.6|6409.6|6410.6|6409.6|6410.8|6409.8|6410.6|6409.6|3
1621952600000|2021-05-25 14:23:20|6410.3|6409.3|6410.8|6409.8|6410.8|6409.8|6410.3|6409.3|5
1621952610000|2021-05-25 14:23:30|6410.6|6409.6|6410.3|6409.3|6410.6|6409.6|6410.1|6409.1|4
1621952620000|2021-05-25 14:23:40|6410.1|6409.1|6410.6|6409.6|6410.6|6409.6|6410.1|6409.1|4
1621952630000|2021-05-25 14:23:50|6410.8|6409.8|6410.6|6409.6|6410.8|6409.8|6410.6|6409.6|2
1621952640000|2021-05-25 14:24:00|6410.3|6409.3|6411.6|6410.6|6411.6|6410.6|6410.1|6409.1|16
1621952650000|2021-05-25 14:24:10|6411.3|6410.3|6411.6|6410.6|6411.6|6410.6|6410.8|6409.8|7
1621952660000|2021-05-25 14:24:20|6411.8|6410.8|6411.1|6410.1|6411.8|6410.8|6410.8|6409.8|21
1621952670000|2021-05-25 14:24:30|6411.3|6410.3|6411.6|6410.6|6411.6|6410.6|6411.3|6410.3|1
1621952680000|2021-05-25 14:24:40|6411.3|6410.3|6411.3|6410.3|6411.6|6410.6|6411.3|6410.3|1
1621952690000|2021-05-25 14:24:50|6411.6|6410.6|6411.1|6410.1|6411.6|6410.6|6411.1|6410.1|1
1621952700000|2021-05-25 14:25:00|6411.3|6410.3|6411.6|6410.6|6411.8|6410.8|6411.3|6410.3|4
1621952710000|2021-05-25 14:25:10|6411.1|6410.1|6411.6|6410.6|6411.6|6410.6|6410.8|6409.8|7
1621952720000|2021-05-25 14:25:20|6412.1|6411.1|6411.6|6410.6|6412.1|6411.1|6411.6|6410.6|10
1621952730000|2021-05-25 14:25:30|6411.8|6410.8|6411.8|6410.8|6412.1|6411.1|6411.6|6410.6|13
1621952740000|2021-05-25 14:25:40|6411.6|6410.6|6411.8|6410.8|6411.8|6410.8|6411.6|6410.6|1
1621952750000|2021-05-25 14:25:50|6412.1|6411.1|6412.3|6411.3|6412.6|6411.6|6411.8|6410.8|10
1621952760000|2021-05-25 14:26:00|6412.1|6411.1|6412.3|6411.3|6412.6|6411.6|6412.1|6411.1|4
1621952770000|2021-05-25 14:26:10|6412.6|6411.6|6412.6|6411.6|6412.6|6411.6|6412.6|6411.6|0
1621952780000|2021-05-25 14:26:20|6412.3|6411.3|6411.6|6410.6|6412.3|6411.3|6411.6|6410.6|5
1621952790000|2021-05-25 14:26:30|6411.3|6410.3|6410.3|6409.3|6411.6|6410.6|6409.8|6408.8|29
1621952800000|2021-05-25 14:26:40|6410.1|6409.1|6409.8|6408.8|6410.1|6409.1|6409.8|6408.8|3
1621952810000|2021-05-25 14:26:50|6409.6|6408.6|6410.6|6409.6|6410.6|6409.6|6409.6|6408.6|1
1621952820000|2021-05-25 14:27:00|6411.3|6410.3|6411.6|6410.6|6411.8|6410.8|6411.3|6410.3|6
1621952830000|2021-05-25 14:27:10|6411.3|6410.3|6411.8|6410.8|6411.8|6410.8|6411.3|6410.3|9
1621952840000|2021-05-25 14:27:20|6412.1|6411.1|6412.1|6411.1|6412.1|6411.1|6411.8|6410.8|1
1621952850000|2021-05-25 14:27:30|6412.3|6411.3|6412.3|6411.3|6412.6|6411.6|6412.1|6411.1|1
1621952860000|2021-05-25 14:27:40|6412.6|6411.6|6412.3|6411.3|6412.6|6411.6|6412.1|6411.1|0
1621952870000|2021-05-25 14:27:50|6412.1|6411.1|6412.3|6411.3|6412.3|6411.3|6412.1|6411.1|1
1621952880000|2021-05-25 14:28:00|6412.1|6411.1|6411.1|6410.1|6412.1|6411.1|6410.6|6409.6|59
1621952890000|2021-05-25 14:28:10|6410.8|6409.8|6411.6|6410.6|6411.6|6410.6|6410.8|6409.8|4
1621952900000|2021-05-25 14:28:20|6411.3|6410.3|6411.3|6410.3|6411.6|6410.6|6411.1|6410.1|4
1621952910000|2021-05-25 14:28:30|6411.1|6410.1|6410.1|6409.1|6411.3|6410.3|6409.6|6408.6|6
1621952920000|2021-05-25 14:28:40|6410.3|6409.3|6410.3|6409.3|6410.6|6409.6|6410.1|6409.1|8
1621952930000|2021-05-25 14:28:50|6410.6|6409.6|6410.1|6409.1|6410.6|6409.6|6410.1|6409.1|1
1621952940000|2021-05-25 14:29:00|6409.8|6408.8|6409.6|6408.6|6409.8|6408.8|6409.6|6408.6|5
1621952950000|2021-05-25 14:29:10|6409.8|6408.8|6409.6|6408.6|6409.8|6408.8|6409.3|6408.3|4
1621952960000|2021-05-25 14:29:20|6409.8|6408.8|6410.3|6409.3|6410.3|6409.3|6409.8|6408.8|4
1621952970000|2021-05-25 14:29:30|6410.1|6409.1|6410.1|6409.1|6410.6|6409.6|6410.1|6409.1|2
1621952980000|2021-05-25 14:29:40|6409.8|6408.8|6409.6|6408.6|6410.1|6409.1|6409.6|6408.6|1
1621952990000|2021-05-25 14:29:50|6409.8|6408.8|6410.1|6409.1|6410.6|6409.6|6409.8|6408.8|3
1621953000000|2021-05-25 14:30:00|6409.6|6408.6|6410.6|6409.6|6410.6|6409.6|6409.6|6408.6|9
1621953010000|2021-05-25 14:30:10|6410.3|6409.3|6410.1|6409.1|6410.6|6409.6|6410.1|6409.1|4
1621953020000|2021-05-25 14:30:20|6410.3|6409.3|6410.1|6409.1|6410.6|6409.6|6410.1|6409.1|3
1621953030000|2021-05-25 14:30:30|6410.3|6409.3|6409.6|6408.6|6410.3|6409.3|6409.6|6408.6|2
1621953040000|2021-05-25 14:30:40|6409.8|6408.8|6409.8|6408.8|6409.8|6408.8|6409.6|6408.6|0
1621953050000|2021-05-25 14:30:50|6409.6|6408.6|6409.6|6408.6|6409.8|6408.8|6409.1|6408.1|4
1621953060000|2021-05-25 14:31:00|6409.3|6408.3|6410.1|6409.1|6410.3|6409.3|6409.1|6408.1|9
1621953070000|2021-05-25 14:31:10|6410.3|6409.3|6410.1|6409.1|6410.6|6409.6|6409.8|6408.8|8
1621953080000|2021-05-25 14:31:20|6410.3|6409.3|6409.6|6408.6|6410.6|6409.6|6409.6|6408.6|2
1621953090000|2021-05-25 14:31:30|6409.3|6408.3|6409.3|6408.3|6409.6|6408.6|6409.3|6408.3|1
1621953100000|2021-05-25 14:31:40|6409.6|6408.6|6410.6|6409.6|6410.6|6409.6|6409.6|6408.6|4
1621953110000|2021-05-25 14:31:50|6410.8|6409.8|6411.6|6410.6|6411.6|6410.6|6410.8|6409.8|22
1621953120000|2021-05-25 14:32:00|6411.8|6410.8|6411.6|6410.6|6412.1|6411.1|6411.3|6410.3|48
1621953130000|2021-05-25 14:32:10|6411.3|6410.3|6410.6|6409.6|6411.3|6410.3|6410.6|6409.6|9
1621953140000|2021-05-25 14:32:20|6410.3|6409.3|6409.6|6408.6|6410.3|6409.3|6409.1|6408.1|21
1621953150000|2021-05-25 14:32:30|6410.1|6409.1|6410.6|6409.6|6410.6|6409.6|6409.6|6408.6|16
1621953160000|2021-05-25 14:32:40|6410.3|6409.3|6410.6|6409.6|6410.6|6409.6|6409.8|6408.8|6
1621953170000|2021-05-25 14:32:50|6410.8|6409.8|6412.3|6411.3|6412.6|6411.6|6410.8|6409.8|28
1621953180000|2021-05-25 14:33:00|6412.1|6411.1|6411.6|6410.6|6412.1|6411.1|6410.8|6409.8|23
1621953190000|2021-05-25 14:33:10|6411.1|6410.1|6411.3|6410.3|6412.1|6411.1|6411.1|6410.1|20
1621953200000|2021-05-25 14:33:20|6411.1|6410.1|6410.8|6409.8|6411.3|6410.3|6410.6|6409.6|10
1621953210000|2021-05-25 14:33:30|6411.1|6410.1|6410.6|6409.6|6411.1|6410.1|6410.6|6409.6|7
1621953220000|2021-05-25 14:33:40|6410.3|6409.3|6410.1|6409.1|6410.3|6409.3|6409.6|6408.6|4
1621953230000|2021-05-25 14:33:50|6409.6|6408.6|6409.3|6408.3|6409.8|6408.8|6409.1|6408.1|3
1621953240000|2021-05-25 14:34:00|6409.6|6408.6|6409.3|6408.3|6409.6|6408.6|6408.8|6407.8|13
1621953250000|2021-05-25 14:34:10|6409.6|6408.6|6409.1|6408.1|6409.6|6408.6|6409.1|6408.1|7
1621953260000|2021-05-25 14:34:20|6409.3|6408.3|6408.6|6407.6|6409.6|6408.6|6408.6|6407.6|12
1621953270000|2021-05-25 14:34:30|6408.8|6407.8|6408.3|6407.3|6408.8|6407.8|6408.1|6407.1|14
1621953280000|2021-05-25 14:34:40|6408.1|6407.1|6408.1|6407.1|6408.3|6407.3|6408.1|6407.1|7
1621953290000|2021-05-25 14:34:50|6408.3|6407.3|6408.1|6407.1|6408.3|6407.3|6407.6|6406.6|11
1621953300000|2021-05-25 14:35:00|6408.3|6407.3|6407.8|6406.8|6408.3|6407.3|6407.6|6406.6|41
1621953310000|2021-05-25 14:35:10|6407.6|6406.6|6406.6|6405.6|6408.1|6407.1|6406.3|6405.3|17
1621953320000|2021-05-25 14:35:20|6406.8|6405.8|6407.1|6406.1|6407.3|6406.3|6406.8|6405.8|11
1621953330000|2021-05-25 14:35:30|6406.8|6405.8|6407.1|6406.1|6407.1|6406.1|6406.8|6405.8|2
1621953340000|2021-05-25 14:35:40|6406.8|6405.8|6406.6|6405.6|6406.8|6405.8|6406.6|6405.6|1
1621953350000|2021-05-25 14:35:50|6406.8|6405.8|6407.3|6406.3|6407.8|6406.8|6406.8|6405.8|26
1621953360000|2021-05-25 14:36:00|6407.6|6406.6|6408.1|6407.1|6408.1|6407.1|6407.3|6406.3|9
1621953370000|2021-05-25 14:36:10|6408.3|6407.3|6409.3|6408.3|6409.3|6408.3|6408.3|6407.3|19
1621953380000|2021-05-25 14:36:20|6409.1|6408.1|6408.6|6407.6|6409.1|6408.1|6408.6|6407.6|4
1621953390000|2021-05-25 14:36:30|6408.3|6407.3|6407.8|6406.8|6408.3|6407.3|6407.6|6406.6|4
1621953400000|2021-05-25 14:36:40|6407.6|6406.6|6407.3|6406.3|6407.8|6406.8|6407.1|6406.1|5
1621953410000|2021-05-25 14:36:50|6407.1|6406.1|6406.1|6405.1|6407.6|6406.6|6406.1|6405.1|3
1621953420000|2021-05-25 14:37:00|6405.8|6404.8|6407.1|6406.1|6407.1|6406.1|6405.8|6404.8|26
1621953430000|2021-05-25 14:37:10|6406.6|6405.6|6407.3|6406.3|6407.3|6406.3|6406.6|6405.6|3
1621953440000|2021-05-25 14:37:20|6407.1|6406.1|6407.6|6406.6|6407.8|6406.8|6407.1|6406.1|6
1621953450000|2021-05-25 14:37:30|6407.8|6406.8|6407.8|6406.8|6408.1|6407.1|6407.8|6406.8|4
1621953460000|2021-05-25 14:37:40|6407.6|6406.6|6407.6|6406.6|6407.6|6406.6|6407.1|6406.1|3
1621953470000|2021-05-25 14:37:50|6407.8|6406.8|6407.8|6406.8|6408.1|6407.1|6407.6|6406.6|9
1621953480000|2021-05-25 14:38:00|6407.6|6406.6|6408.3|6407.3|6408.6|6407.6|6407.6|6406.6|67
1621953490000|2021-05-25 14:38:10|6408.6|6407.6|6409.1|6408.1|6409.1|6408.1|6408.6|6407.6|39
1621953500000|2021-05-25 14:38:20|6409.3|6408.3|6409.3|6408.3|6409.6|6408.6|6409.1|6408.1|4
1621953510000|2021-05-25 14:38:30|6409.1|6408.1|6409.1|6408.1|6409.1|6408.1|6408.8|6407.8|3
1621953520000|2021-05-25 14:38:40|6408.8|6407.8|6409.6|6408.6|6410.1|6409.1|6408.6|6407.6|61
1621953530000|2021-05-25 14:38:50|6409.8|6408.8|6409.1|6408.1|6409.8|6408.8|6409.1|6408.1|2
1621953540000|2021-05-25 14:39:00|6408.8|6407.8|6409.8|6408.8|6409.8|6408.8|6408.6|6407.6|8
1621953550000|2021-05-25 14:39:10|6409.6|6408.6|6410.1|6409.1|6410.1|6409.1|6409.6|6408.6|1
1621953570000|2021-05-25 14:39:30|6409.6|6408.6|6410.1|6409.1|6410.1|6409.1|6409.6|6408.6|6
1621953580000|2021-05-25 14:39:40|6409.8|6408.8|6410.6|6409.6|6410.8|6409.8|6409.8|6408.8|7
1621953590000|2021-05-25 14:39:50|6410.8|6409.8|6411.1|6410.1|6411.3|6410.3|6410.8|6409.8|3
1621953600000|2021-05-25 14:40:00|6411.3|6410.3|6411.6|6410.6|6411.6|6410.6|6411.3|6410.3|7
1621953610000|2021-05-25 14:40:10|6411.8|6410.8|6411.6|6410.6|6412.1|6411.1|6411.6|6410.6|18
1621953620000|2021-05-25 14:40:20|6411.3|6410.3|6411.1|6410.1|6411.3|6410.3|6410.6|6409.6|13
1621953640000|2021-05-25 14:40:40|6411.3|6410.3|6411.3|6410.3|6411.6|6410.6|6411.1|6410.1|2
1621953650000|2021-05-25 14:40:50|6411.1|6410.1|6411.3|6410.3|6411.6|6410.6|6411.1|6410.1|1
1621953660000|2021-05-25 14:41:00|6411.1|6410.1|6410.3|6409.3|6411.1|6410.1|6410.1|6409.1|18
1621953670000|2021-05-25 14:41:10|6410.6|6409.6|6410.1|6409.1|6410.6|6409.6|6410.1|6409.1|0
1621953680000|2021-05-25 14:41:20|6410.3|6409.3|6410.1|6409.1|6410.3|6409.3|6410.1|6409.1|0
1621953690000|2021-05-25 14:41:30|6410.3|6409.3|6410.1|6409.1|6410.3|6409.3|6410.1|6409.1|2
1621953700000|2021-05-25 14:41:40|6409.8|6408.8|6409.3|6408.3|6410.1|6409.1|6409.3|6408.3|5
1621953710000|2021-05-25 14:41:50|6409.6|6408.6|6409.1|6408.1|6409.6|6408.6|6409.1|6408.1|0
1621953720000|2021-05-25 14:42:00|6409.3|6408.3|6409.3|6408.3|6409.6|6408.6|6409.1|6408.1|1
1621953730000|2021-05-25 14:42:10|6409.6|6408.6|6409.3|6408.3|6409.6|6408.6|6409.1|6408.1|12
1621953740000|2021-05-25 14:42:20|6409.6|6408.6|6409.6|6408.6|6409.6|6408.6|6409.6|6408.6|0
1621953750000|2021-05-25 14:42:30|6409.3|6408.3|6409.3|6408.3|6409.3|6408.3|6409.1|6408.1|5
1621953760000|2021-05-25 14:42:40|6409.1|6408.1|6409.3|6408.3|6409.6|6408.6|6409.1|6408.1|6
1621953770000|2021-05-25 14:42:50|6409.6|6408.6|6409.8|6408.8|6409.8|6408.8|6409.6|6408.6|8
1621953780000|2021-05-25 14:43:00|6410.1|6409.1|6409.8|6408.8|6410.6|6409.6|6409.8|6408.8|12
1621953790000|2021-05-25 14:43:10|6409.6|6408.6|6409.8|6408.8|6410.1|6409.1|6409.6|6408.6|0
1621953800000|2021-05-25 14:43:20|6409.6|6408.6|6409.8|6408.8|6410.1|6409.1|6409.6|6408.6|0
1621953810000|2021-05-25 14:43:30|6410.1|6409.1|6409.8|6408.8|6410.1|6409.1|6409.6|6408.6|0
1621953820000|2021-05-25 14:43:40|6409.6|6408.6|6409.8|6408.8|6410.1|6409.1|6409.6|6408.6|1
1621953830000|2021-05-25 14:43:50|6409.6|6408.6|6409.8|6408.8|6409.8|6408.8|6409.6|6408.6|0
1621953840000|2021-05-25 14:44:00|6409.6|6408.6|6410.1|6409.1|6410.1|6409.1|6409.6|6408.6|3
1621953850000|2021-05-25 14:44:10|6410.3|6409.3|6410.6|6409.6|6410.6|6409.6|6410.1|6409.1|2
1621953860000|2021-05-25 14:44:20|6410.8|6409.8|6411.3|6410.3|6411.6|6410.6|6410.8|6409.8|24
1621953870000|2021-05-25 14:44:30|6411.1|6410.1|6411.3|6410.3|6411.6|6410.6|6411.1|6410.1|4
1621953880000|2021-05-25 14:44:40|6411.6|6410.6|6411.3|6410.3|6411.6|6410.6|6411.1|6410.1|4
1621953890000|2021-05-25 14:44:50|6411.6|6410.6|6411.3|6410.3|6411.6|6410.6|6411.1|6410.1|1
1621953900000|2021-05-25 14:45:00|6411.6|6410.6|6411.8|6410.8|6412.3|6411.3|6411.1|6410.1|28
1621953910000|2021-05-25 14:45:10|6412.1|6411.1|6411.8|6410.8|6412.1|6411.1|6411.6|6410.6|3
1621953920000|2021-05-25 14:45:20|6411.6|6410.6|6412.1|6411.1|6412.6|6411.6|6411.6|6410.6|17
1621953930000|2021-05-25 14:45:30|6412.3|6411.3|6412.1|6411.1|6412.6|6411.6|6412.1|6411.1|3
1621953940000|2021-05-25 14:45:40|6411.8|6410.8|6411.6|6410.6|6411.8|6410.8|6411.1|6410.1|2
1621953950000|2021-05-25 14:45:50|6411.8|6410.8|6411.6|6410.6|6411.8|6410.8|6411.6|6410.6|2
1621953960000|2021-05-25 14:46:00|6411.3|6410.3|6411.1|6410.1|6411.3|6410.3|6411.1|6410.1|9
1621953970000|2021-05-25 14:46:10|6410.8|6409.8|6411.1|6410.1|6411.1|6410.1|6410.8|6409.8|2
1621953980000|2021-05-25 14:46:20|6410.8|6409.8|6410.6|6409.6|6410.8|6409.8|6410.6|6409.6|0
1621953990000|2021-05-25 14:46:30|6410.8|6409.8|6409.6|6408.6|6411.1|6410.1|6409.3|6408.3|24
1621954000000|2021-05-25 14:46:40|6410.1|6409.1|6410.1|6409.1|6410.3|6409.3|6409.8|6408.8|12
1621954010000|2021-05-25 14:46:50|6409.6|6408.6|6409.8|6408.8|6409.8|6408.8|6409.6|6408.6|4
1621954020000|2021-05-25 14:47:00|6409.6|6408.6|6409.6|6408.6|6409.6|6408.6|6409.6|6408.6|1
1621954030000|2021-05-25 14:47:10|6409.8|6408.8|6409.6|6408.6|6410.1|6409.1|6409.6|6408.6|4
1621954040000|2021-05-25 14:47:20|6409.3|6408.3|6409.6|6408.6|6409.8|6408.8|6409.3|6408.3|2
1621954050000|2021-05-25 14:47:30|6409.8|6408.8|6410.1|6409.1|6410.1|6409.1|6409.8|6408.8|0
1621954060000|2021-05-25 14:47:40|6409.8|6408.8|6409.8|6408.8|6409.8|6408.8|6409.8|6408.8|3
1621954070000|2021-05-25 14:47:50|6410.1|6409.1|6410.1|6409.1|6410.1|6409.1|6409.8|6408.8|1
1621954080000|2021-05-25 14:48:00|6410.3|6409.3|6409.8|6408.8|6410.6|6409.6|6409.6|6408.6|7
1621954090000|2021-05-25 14:48:10|6410.1|6409.1|6410.1|6409.1|6410.6|6409.6|6410.1|6409.1|5
1621954100000|2021-05-25 14:48:20|6410.3|6409.3|6410.3|6409.3|6410.6|6409.6|6410.1|6409.1|1
1621954110000|2021-05-25 14:48:30|6410.6|6409.6|6411.1|6410.1|6411.1|6410.1|6410.3|6409.3|2
1621954120000|2021-05-25 14:48:40|6410.8|6409.8|6410.6|6409.6|6411.1|6410.1|6410.6|6409.6|2
1621954130000|2021-05-25 14:48:50|6410.1|6409.1|6410.3|6409.3|6410.6|6409.6|6410.1|6409.1|17
1621954140000|2021-05-25 14:49:00|6410.1|6409.1|6410.1|6409.1|6410.6|6409.6|6410.1|6409.1|6
1621954150000|2021-05-25 14:49:10|6409.8|6408.8|6409.6|6408.6|6409.8|6408.8|6409.6|6408.6|1
1621954160000|2021-05-25 14:49:20|6409.3|6408.3|6408.8|6407.8|6409.3|6408.3|6408.8|6407.8|7
1621954170000|2021-05-25 14:49:30|6408.6|6407.6|6408.6|6407.6|6408.8|6407.8|6408.6|6407.6|1
1621954180000|2021-05-25 14:49:40|6408.8|6407.8|6409.1|6408.1|6409.1|6408.1|6408.6|6407.6|2
1621954190000|2021-05-25 14:49:50|6409.3|6408.3|6409.1|6408.1|6409.6|6408.6|6409.1|6408.1|9
1621954200000|2021-05-25 14:50:00|6408.8|6407.8|6409.6|6408.6|6409.6|6408.6|6408.6|6407.6|9
1621954220000|2021-05-25 14:50:20|6409.3|6408.3|6409.1|6408.1|6409.3|6408.3|6409.1|6408.1|8
1621954230000|2021-05-25 14:50:30|6409.3|6408.3|6409.1|6408.1|6409.3|6408.3|6409.1|6408.1|0
1621954240000|2021-05-25 14:50:40|6408.6|6407.6|6408.8|6407.8|6409.1|6408.1|6408.6|6407.6|17
1621954250000|2021-05-25 14:50:50|6408.6|6407.6|6409.3|6408.3|6409.3|6408.3|6408.6|6407.6|8
1621954260000|2021-05-25 14:51:00|6409.6|6408.6|6408.6|6407.6|6409.6|6408.6|6408.6|6407.6|9
1621954270000|2021-05-25 14:51:10|6408.3|6407.3|6407.6|6406.6|6408.3|6407.3|6407.3|6406.3|10
1621954280000|2021-05-25 14:51:20|6407.3|6406.3|6407.6|6406.6|6407.8|6406.8|6407.1|6406.1|6
1621954290000|2021-05-25 14:51:30|6407.3|6406.3|6408.1|6407.1|6408.1|6407.1|6407.3|6406.3|10
1621954300000|2021-05-25 14:51:40|6407.8|6406.8|6407.8|6406.8|6407.8|6406.8|6407.6|6406.6|7
1621954310000|2021-05-25 14:51:50|6407.6|6406.6|6407.3|6406.3|6407.8|6406.8|6407.1|6406.1|3
1621954320000|2021-05-25 14:52:00|6407.6|6406.6|6408.1|6407.1|6408.1|6407.1|6407.6|6406.6|5
1621954330000|2021-05-25 14:52:10|6408.3|6407.3|6408.6|6407.6|6408.6|6407.6|6408.1|6407.1|22
1621954340000|2021-05-25 14:52:20|6409.1|6408.1|6409.1|6408.1|6409.1|6408.1|6409.1|6408.1|8
1621954350000|2021-05-25 14:52:30|||||||||2
1621954370000|2021-05-25 14:52:50|6409.3|6408.3|6408.6|6407.6|6409.6|6408.6|6408.6|6407.6|25
1621954380000|2021-05-25 14:53:00|6408.3|6407.3|6408.6|6407.6|6408.6|6407.6|6407.8|6406.8|46
1621954390000|2021-05-25 14:53:10|6408.3|6407.3|6408.1|6407.1|6408.3|6407.3|6408.1|6407.1|1
1621954400000|2021-05-25 14:53:20|6408.3|6407.3|6407.8|6406.8|6408.6|6407.6|6407.8|6406.8|13
1621954410000|2021-05-25 14:53:30|6407.6|6406.6|6407.6|6406.6|6408.1|6407.1|6407.6|6406.6|9
1621954420000|2021-05-25 14:53:40|6407.3|6406.3|6407.1|6406.1|6407.3|6406.3|6407.1|6406.1|8
1621954430000|2021-05-25 14:53:50|6407.3|6406.3|6407.6|6406.6|6407.6|6406.6|6407.3|6406.3|16
1621954440000|2021-05-25 14:54:00|6407.3|6406.3|6407.1|6406.1|6407.6|6406.6|6407.1|6406.1|7
1621954450000|2021-05-25 14:54:10|6407.3|6406.3|6407.1|6406.1|6407.6|6406.6|6407.1|6406.1|10
1621954460000|2021-05-25 14:54:20|6406.6|6405.6|6406.6|6405.6|6407.1|6406.1|6406.6|6405.6|6
1621954470000|2021-05-25 14:54:30|6406.8|6405.8|6407.1|6406.1|6407.1|6406.1|6406.6|6405.6|7
1621954480000|2021-05-25 14:54:40|6407.3|6406.3|6407.1|6406.1|6407.6|6406.6|6407.1|6406.1|3
1621954490000|2021-05-25 14:54:50|6406.8|6405.8|6407.1|6406.1|6407.1|6406.1|6406.8|6405.8|7
1621954500000|2021-05-25 14:55:00|6407.3|6406.3|6408.1|6407.1|6408.3|6407.3|6407.3|6406.3|35
1621954510000|2021-05-25 14:55:10|6407.8|6406.8|6408.3|6407.3|6408.3|6407.3|6407.6|6406.6|12
1621954520000|2021-05-25 14:55:20|6408.6|6407.6|6408.6|6407.6|6408.6|6407.6|6408.3|6407.3|3
1621954530000|2021-05-25 14:55:30|6408.8|6407.8|6409.1|6408.1|6409.1|6408.1|6408.8|6407.8|7
1621954540000|2021-05-25 14:55:40|6408.8|6407.8|6408.6|6407.6|6408.8|6407.8|6408.6|6407.6|1
1621954550000|2021-05-25 14:55:50|6408.3|6407.3|6408.3|6407.3|6408.6|6407.6|6408.1|6407.1|2
1621954560000|2021-05-25 14:56:00|6408.6|6407.6|6408.8|6407.8|6408.8|6407.8|6408.6|6407.6|2
1621954570000|2021-05-25 14:56:10|6408.6|6407.6|6409.1|6408.1|6409.1|6408.1|6408.6|6407.6|14
1621954580000|2021-05-25 14:56:20|6408.8|6407.8|6409.3|6408.3|6409.6|6408.6|6408.6|6407.6|33
1621954590000|2021-05-25 14:56:30|6409.1|6408.1|6409.8|6408.8|6409.8|6408.8|6409.1|6408.1|4
1621954600000|2021-05-25 14:56:40|6410.1|6409.1|6409.6|6408.6|6410.1|6409.1|6409.6|6408.6|21
1621954610000|2021-05-25 14:56:50|6409.3|6408.3|6409.3|6408.3|6409.6|6408.6|6409.3|6408.3|18
1621954620000|2021-05-25 14:57:00|6409.1|6408.1|6409.3|6408.3|6409.6|6408.6|6409.1|6408.1|37
1621954630000|2021-05-25 14:57:10|6409.6|6408.6|6409.6|6408.6|6410.1|6409.1|6409.3|6408.3|7
1621954640000|2021-05-25 14:57:20|6409.8|6408.8|6409.8|6408.8|6410.1|6409.1|6409.6|6408.6|3
1621954650000|2021-05-25 14:57:30|6410.1|6409.1|6409.8|6408.8|6410.1|6409.1|6409.8|6408.8|2
1621954660000|2021-05-25 14:57:40|6410.1|6409.1|6409.6|6408.6|6410.1|6409.1|6409.6|6408.6|0
1621954670000|2021-05-25 14:57:50|6409.8|6408.8|6409.8|6408.8|6409.8|6408.8|6409.6|6408.6|1
1621954680000|2021-05-25 14:58:00|6409.6|6408.6|6409.3|6408.3|6410.1|6409.1|6409.3|6408.3|42
1621954690000|2021-05-25 14:58:10|6409.1|6408.1|6409.1|6408.1|6409.1|6408.1|6408.8|6407.8|17
1621954700000|2021-05-25 14:58:20|||||||||1
1621954710000|2021-05-25 14:58:30|6409.3|6408.3|6409.3|6408.3|6409.6|6408.6|6409.1|6408.1|3
1621954720000|2021-05-25 14:58:40|6409.1|6408.1|6409.3|6408.3|6409.6|6408.6|6409.1|6408.1|6
1621954730000|2021-05-25 14:58:50|6409.1|6408.1|6409.3|6408.3|6409.3|6408.3|6409.1|6408.1|4
1621954740000|2021-05-25 14:59:00|6409.1|6408.1|6409.3|6408.3|6409.3|6408.3|6409.1|6408.1|2
1621954750000|2021-05-25 14:59:10|6409.1|6408.1|6408.3|6407.3|6409.1|6408.1|6408.1|6407.1|10
1621954760000|2021-05-25 14:59:20|6408.1|6407.1|6408.3|6407.3|6408.3|6407.3|6408.1|6407.1|1
1621954770000|2021-05-25 14:59:30|6408.6|6407.6|6408.3|6407.3|6408.6|6407.6|6408.1|6407.1|0
1621954780000|2021-05-25 14:59:40|6408.6|6407.6|6408.3|6407.3|6408.6|6407.6|6408.1|6407.1|1
1621954790000|2021-05-25 14:59:50|6408.1|6407.1|6407.6|6406.6|6408.3|6407.3|6407.6|6406.6|7
1621954800000|2021-05-25 15:00:00|6407.8|6406.8|6407.6|6406.6|6408.6|6407.6|6407.6|6406.6|16
1621954810000|2021-05-25 15:00:10|6407.3|6406.3|6407.1|6406.1|6407.3|6406.3|6406.6|6405.6|12
1621954820000|2021-05-25 15:00:20|6406.8|6405.8|6406.6|6405.6|6407.1|6406.1|6406.1|6405.1|16
1621954830000|2021-05-25 15:00:30|6406.3|6405.3|6405.6|6404.6|6406.3|6405.3|6405.6|6404.6|11
1621954840000|2021-05-25 15:00:40|6405.1|6404.1|6405.1|6404.1|6405.3|6404.3|6404.8|6403.8|15
1621954850000|2021-05-25 15:00:50|6405.3|6404.3|6406.1|6405.1|6406.1|6405.1|6405.3|6404.3|19
1621954860000|2021-05-25 15:01:00|6406.3|6405.3|6406.6|6405.6|6406.6|6405.6|6406.1|6405.1|8
1621954870000|2021-05-25 15:01:10|6406.3|6405.3|6405.3|6404.3|6406.3|6405.3|6405.1|6404.1|10
1621954880000|2021-05-25 15:01:20|6405.6|6404.6|6404.8|6403.8|6405.6|6404.6|6404.6|6403.6|6
1621954890000|2021-05-25 15:01:30|6404.6|6403.6|6405.1|6404.1|6405.1|6404.1|6404.6|6403.6|6
1621954900000|2021-05-25 15:01:40|6404.8|6403.8|6405.3|6404.3|6405.3|6404.3|6404.8|6403.8|20
1621954910000|2021-05-25 15:01:50|6405.1|6404.1|6405.3|6404.3|6405.6|6404.6|6405.1|6404.1|8
1621954920000|2021-05-25 15:02:00|6406.1|6405.1|6405.1|6404.1|6406.3|6405.3|6405.1|6404.1|45
1621954930000|2021-05-25 15:02:10|6405.3|6404.3|6405.1|6404.1|6405.8|6404.8|6404.8|6403.8|9
1621954940000|2021-05-25 15:02:20|6404.8|6403.8|6405.1|6404.1|6405.1|6404.1|6404.8|6403.8|2
1621954950000|2021-05-25 15:02:30|6405.3|6404.3|6405.6|6404.6|6405.6|6404.6|6404.8|6403.8|3
1621954960000|2021-05-25 15:02:40|6406.1|6405.1|6406.3|6405.3|6406.3|6405.3|6406.1|6405.1|8
1621954970000|2021-05-25 15:02:50|6406.1|6405.1|6406.1|6405.1|6406.6|6405.6|6406.1|6405.1|6
1621954980000|2021-05-25 15:03:00|6405.8|6404.8|6405.8|6404.8|6406.1|6405.1|6405.6|6404.6|3
1621954990000|2021-05-25 15:03:10|6406.1|6405.1|6405.8|6404.8|6406.1|6405.1|6405.6|6404.6|2
1621955000000|2021-05-25 15:03:20|6406.1|6405.1|6405.6|6404.6|6406.1|6405.1|6405.6|6404.6|2
1621955010000|2021-05-25 15:03:30|6405.3|6404.3|6405.6|6404.6|6405.8|6404.8|6405.3|6404.3|10
1621955020000|2021-05-25 15:03:40|6405.8|6404.8|6405.6|6404.6|6405.8|6404.8|6405.1|6404.1|7
1621955030000|2021-05-25 15:03:50|6405.8|6404.8|6404.3|6403.3|6405.8|6404.8|6404.1|6403.1|24
1621955040000|2021-05-25 15:04:00|6404.6|6403.6|6403.8|6402.8|6404.8|6403.8|6403.8|6402.8|9
1621955050000|2021-05-25 15:04:10|6404.1|6403.1|6403.6|6402.6|6404.6|6403.6|6403.6|6402.6|4
1621955060000|2021-05-25 15:04:20|6403.8|6402.8|6402.8|6401.8|6404.1|6403.1|6402.8|6401.8|7
1621955070000|2021-05-25 15:04:30|6402.6|6401.6|6402.8|6401.8|6403.1|6402.1|6402.6|6401.6|7
1621955080000|2021-05-25 15:04:40|6403.1|6402.1|6403.1|6402.1|6403.1|6402.1|6402.1|6401.1|28
1621955090000|2021-05-25 15:04:50|6402.8|6401.8|6403.1|6402.1|6403.6|6402.6|6402.6|6401.6|8
1621955100000|2021-05-25 15:05:00|6402.6|6401.6|6403.1|6402.1|6403.6|6402.6|6402.6|6401.6|8
1621955110000|2021-05-25 15:05:10|6402.8|6401.8|6402.6|6401.6|6403.1|6402.1|6402.1|6401.1|12
1621955120000|2021-05-25 15:05:20|6402.3|6401.3|6402.6|6401.6|6402.8|6401.8|6402.1|6401.1|5
1621955130000|2021-05-25 15:05:30|6402.3|6401.3|6402.3|6401.3|6402.3|6401.3|6402.1|6401.1|5
1621955140000|2021-05-25 15:05:40|6402.6|6401.6|6402.6|6401.6|6402.8|6401.8|6402.3|6401.3|2
1621955150000|2021-05-25 15:05:50|6402.3|6401.3|6401.3|6400.3|6402.3|6401.3|6401.1|6400.1|14
1621955160000|2021-05-25 15:06:00|6401.6|6400.6|6401.8|6400.8|6402.1|6401.1|6401.6|6400.6|3
1621955170000|2021-05-25 15:06:10|6402.1|6401.1|6401.6|6400.6|6402.1|6401.1|6401.6|6400.6|1
1621955180000|2021-05-25 15:06:20|6401.8|6400.8|6402.6|6401.6|6402.6|6401.6|6401.8|6400.8|25
1621955190000|2021-05-25 15:06:30|6402.3|6401.3|6402.1|6401.1|6402.6|6401.6|6402.1|6401.1|11
1621955200000|2021-05-25 15:06:40|6401.8|6400.8|6402.1|6401.1|6402.1|6401.1|6401.8|6400.8|6
1621955210000|2021-05-25 15:06:50|6401.8|6400.8|6402.1|6401.1|6402.1|6401.1|6401.8|6400.8|1
1621955220000|2021-05-25 15:07:00|6402.6|6401.6|6402.6|6401.6|6402.6|6401.6|6402.6|6401.6|12
1621955230000|2021-05-25 15:07:10|6402.3|6401.3|6402.1|6401.1|6402.6|6401.6|6402.1|6401.1|13
1621955240000|2021-05-25 15:07:20|6402.3|6401.3|6402.6|6401.6|6402.6|6401.6|6401.6|6400.6|19
1621955250000|2021-05-25 15:07:30|6402.3|6401.3|6402.3|6401.3|6402.6|6401.6|6402.1|6401.1|6
1621955260000|2021-05-25 15:07:40|6402.6|6401.6|6402.6|6401.6|6402.6|6401.6|6402.1|6401.1|2
1621955270000|2021-05-25 15:07:50|6402.8|6401.8|6403.1|6402.1|6403.1|6402.1|6402.6|6401.6|15
1621955280000|2021-05-25 15:08:00|6402.8|6401.8|6403.1|6402.1|6403.1|6402.1|6402.6|6401.6|22
1621955290000|2021-05-25 15:08:10|6402.8|6401.8|6403.1|6402.1|6403.6|6402.6|6402.8|6401.8|9
1621955300000|2021-05-25 15:08:20|6403.3|6402.3|6403.3|6402.3|6403.3|6402.3|6403.1|6402.1|3
1621955310000|2021-05-25 15:08:30|6403.6|6402.6|6404.1|6403.1|6404.1|6403.1|6403.6|6402.6|5
1621955320000|2021-05-25 15:08:40|6403.8|6402.8|6403.6|6402.6|6404.1|6403.1|6403.6|6402.6|18
1621955330000|2021-05-25 15:08:50|6403.3|6402.3|6403.6|6402.6|6403.6|6402.6|6403.1|6402.1|3
1621955340000|2021-05-25 15:09:00|6403.8|6402.8|6404.1|6403.1|6404.3|6403.3|6403.8|6402.8|18
1621955350000|2021-05-25 15:09:10|6403.8|6402.8|6403.8|6402.8|6404.1|6403.1|6403.6|6402.6|9
1621955360000|2021-05-25 15:09:20|6404.1|6403.1|6403.8|6402.8|6404.3|6403.3|6403.6|6402.6|12
1621955370000|2021-05-25 15:09:30|6403.6|6402.6|6404.3|6403.3|6404.3|6403.3|6403.6|6402.6|1
1621955380000|2021-05-25 15:09:40|6404.6|6403.6|6404.8|6403.8|6404.8|6403.8|6404.3|6403.3|7
1621955390000|2021-05-25 15:09:50|6404.6|6403.6|6404.8|6403.8|6404.8|6403.8|6404.6|6403.6|0
1621955400000|2021-05-25 15:10:00|6404.6|6403.6|6404.6|6403.6|6404.8|6403.8|6404.1|6403.1|19
1621955410000|2021-05-25 15:10:10|6404.3|6403.3|6404.6|6403.6|6404.6|6403.6|6404.3|6403.3|0
1621955420000|2021-05-25 15:10:20|6404.8|6403.8|6405.1|6404.1|6405.1|6404.1|6404.6|6403.6|2
1621955430000|2021-05-25 15:10:30|6405.3|6404.3|6405.6|6404.6|6405.8|6404.8|6405.3|6404.3|6
1621955440000|2021-05-25 15:10:40|6405.3|6404.3|6404.8|6403.8|6405.6|6404.6|6404.6|6403.6|13
1621955450000|2021-05-25 15:10:50|6405.1|6404.1|6405.3|6404.3|6405.6|6404.6|6404.8|6403.8|2
1621955460000|2021-05-25 15:11:00|6405.1|6404.1|6406.6|6405.6|6406.6|6405.6|6405.1|6404.1|41
1621955470000|2021-05-25 15:11:10|6406.3|6405.3|6406.1|6405.1|6406.6|6405.6|6406.1|6405.1|24
1621955480000|2021-05-25 15:11:20|6405.8|6404.8|6406.1|6405.1|6406.1|6405.1|6405.6|6404.6|26
1621955490000|2021-05-25 15:11:30|6406.3|6405.3|6406.6|6405.6|6406.6|6405.6|6406.1|6405.1|14
1621955500000|2021-05-25 15:11:40|6406.8|6405.8|6407.1|6406.1|6407.6|6406.6|6406.8|6405.8|68
1621955510000|2021-05-25 15:11:50|6407.3|6406.3|6407.1|6406.1|6407.3|6406.3|6406.6|6405.6|12
1621955520000|2021-05-25 15:12:00|6406.8|6405.8|6407.1|6406.1|6407.1|6406.1|6406.8|6405.8|6
1621955530000|2021-05-25 15:12:10|6406.8|6405.8|6407.1|6406.1|6407.1|6406.1|6406.6|6405.6|7
1621955540000|2021-05-25 15:12:20|6406.8|6405.8|6406.6|6405.6|6407.1|6406.1|6406.6|6405.6|14
1621955550000|2021-05-25 15:12:30|6406.8|6405.8|6406.8|6405.8|6407.1|6406.1|6406.3|6405.3|13
1621955560000|2021-05-25 15:12:40|6406.6|6405.6|6407.1|6406.1|6407.1|6406.1|6406.6|6405.6|3
1621955570000|2021-05-25 15:12:50|6407.3|6406.3|6407.8|6406.8|6407.8|6406.8|6407.3|6406.3|11
1621955580000|2021-05-25 15:13:00|6408.1|6407.1|6407.6|6406.6|6408.1|6407.1|6407.6|6406.6|10
1621955590000|2021-05-25 15:13:10|6407.8|6406.8|6408.1|6407.1|6408.1|6407.1|6407.6|6406.6|2
1621955600000|2021-05-25 15:13:20|6408.6|6407.6|6408.6|6407.6|6408.6|6407.6|6408.6|6407.6|5
1621955610000|2021-05-25 15:13:30|||||||||3
1621955620000|2021-05-25 15:13:40|6408.8|6407.8|6408.8|6407.8|6408.8|6407.8|6408.6|6407.6|14
1621955630000|2021-05-25 15:13:50|6409.1|6408.1|6408.6|6407.6|6409.1|6408.1|6408.6|6407.6|4
1621955640000|2021-05-25 15:14:00|6408.3|6407.3|6408.1|6407.1|6408.3|6407.3|6408.1|6407.1|4
1621955650000|2021-05-25 15:14:10|6408.3|6407.3|6408.1|6407.1|6408.6|6407.6|6408.1|6407.1|19
1621955660000|2021-05-25 15:14:20|6408.3|6407.3|6408.3|6407.3|6408.6|6407.6|6408.3|6407.3|7
1621955670000|2021-05-25 15:14:30|6408.1|6407.1|6407.8|6406.8|6408.3|6407.3|6407.6|6406.6|7
1621955680000|2021-05-25 15:14:40|6407.6|6406.6|6407.6|6406.6|6407.8|6406.8|6407.6|6406.6|7
1621955690000|2021-05-25 15:14:50|6407.8|6406.8|6408.1|6407.1|6408.1|6407.1|6407.6|6406.6|1
1621955700000|2021-05-25 15:15:00|6407.8|6406.8|6407.6|6406.6|6408.1|6407.1|6407.1|6406.1|19
1621955710000|2021-05-25 15:15:10|6407.8|6406.8|6408.1|6407.1|6408.1|6407.1|6407.8|6406.8|4
1621955720000|2021-05-25 15:15:20|6407.8|6406.8|6408.6|6407.6|6408.6|6407.6|6407.8|6406.8|22
1621955730000|2021-05-25 15:15:30|6408.3|6407.3|6408.1|6407.1|6408.3|6407.3|6408.1|6407.1|6
1621955740000|2021-05-25 15:15:40|6407.6|6406.6|6407.1|6406.1|6408.1|6407.1|6407.1|6406.1|19
1621955750000|2021-05-25 15:15:50|6406.8|6405.8|6406.6|6405.6|6407.1|6406.1|6406.1|6405.1|26
1621955760000|2021-05-25 15:16:00|6406.3|6405.3|6405.6|6404.6|6406.3|6405.3|6405.3|6404.3|42
1621955770000|2021-05-25 15:16:10|6405.3|6404.3|6404.1|6403.1|6405.3|6404.3|6404.1|6403.1|23
1621955780000|2021-05-25 15:16:20|6404.3|6403.3|6404.1|6403.1|6404.3|6403.3|6403.8|6402.8|15
1621955790000|2021-05-25 15:16:30|6404.3|6403.3|6405.1|6404.1|6405.3|6404.3|6404.3|6403.3|27
1621955800000|2021-05-25 15:16:40|6405.3|6404.3|6405.6|6404.6|6405.6|6404.6|6405.1|6404.1|18
1621955810000|2021-05-25 15:16:50|6405.3|6404.3|6405.6|6404.6|6405.6|6404.6|6405.3|6404.3|5
1621955820000|2021-05-25 15:17:00|6405.8|6404.8|6405.1|6404.1|6406.1|6405.1|6405.1|6404.1|8
1621955830000|2021-05-25 15:17:10|6404.8|6403.8|6405.3|6404.3|6405.3|6404.3|6404.6|6403.6|7
1621955840000|2021-05-25 15:17:20|6405.1|6404.1|6405.3|6404.3|6405.6|6404.6|6405.1|6404.1|4
1621955850000|2021-05-25 15:17:30|6405.1|6404.1|6404.6|6403.6|6405.1|6404.1|6404.6|6403.6|4
1621955860000|2021-05-25 15:17:40|6404.1|6403.1|6404.1|6403.1|6404.1|6403.1|6404.1|6403.1|4
1621955870000|2021-05-25 15:17:50|6404.6|6403.6|6404.6|6403.6|6404.6|6403.6|6404.1|6403.1|41
1621955880000|2021-05-25 15:18:00|6404.8|6403.8|6404.8|6403.8|6405.1|6404.1|6404.6|6403.6|10
1621955890000|2021-05-25 15:18:10|6404.6|6403.6|6404.6|6403.6|6405.1|6404.1|6404.6|6403.6|12
1621955900000|2021-05-25 15:18:20|6404.8|6403.8|6405.1|6404.1|6405.1|6404.1|6404.6|6403.6|7
1621955910000|2021-05-25 15:18:30|6404.8|6403.8|6404.8|6403.8|6405.1|6404.1|6404.6|6403.6|2
1621955920000|2021-05-25 15:18:40|6404.6|6403.6|6404.6|6403.6|6405.1|6404.1|6404.6|6403.6|8
1621955930000|2021-05-25 15:18:50|6404.8|6403.8|6404.3|6403.3|6404.8|6403.8|6404.3|6403.3|6
1621955940000|2021-05-25 15:19:00|6404.1|6403.1|6404.1|6403.1|6404.6|6403.6|6404.1|6403.1|16
1621955950000|2021-05-25 15:19:10|6404.3|6403.3|6403.8|6402.8|6404.3|6403.3|6403.6|6402.6|28
1621955960000|2021-05-25 15:19:20|6403.6|6402.6|6404.1|6403.1|6404.1|6403.1|6403.6|6402.6|15
1621955970000|2021-05-25 15:19:30|6404.3|6403.3|6404.1|6403.1|6404.3|6403.3|6404.1|6403.1|3
1621955980000|2021-05-25 15:19:40|6404.6|6403.6|6404.3|6403.3|6404.6|6403.6|6404.3|6403.3|7
1621955990000|2021-05-25 15:19:50|6404.6|6403.6|6404.3|6403.3|6404.6|6403.6|6403.6|6402.6|10
1621956000000|2021-05-25 15:20:00|6404.6|6403.6|6404.3|6403.3|6404.6|6403.6|6403.8|6402.8|17
1621956010000|2021-05-25 15:20:10|6404.1|6403.1|6404.6|6403.6|6404.6|6403.6|6404.1|6403.1|2
1621956020000|2021-05-25 15:20:20|6404.1|6403.1|6404.3|6403.3|6404.6|6403.6|6404.1|6403.1|23
1621956030000|2021-05-25 15:20:30|6404.6|6403.6|6404.6|6403.6|6404.6|6403.6|6404.1|6403.1|15
1621956040000|2021-05-25 15:20:40|6404.1|6403.1|6404.6|6403.6|6404.6|6403.6|6404.1|6403.1|10
1621956050000|2021-05-25 15:20:50|6404.3|6403.3|6404.1|6403.1|6404.3|6403.3|6404.1|6403.1|32
1621956060000|2021-05-25 15:21:00|6404.3|6403.3|6404.6|6403.6|6404.6|6403.6|6404.1|6403.1|28
1621956070000|2021-05-25 15:21:10|6404.3|6403.3|6405.1|6404.1|6405.1|6404.1|6404.1|6403.1|35
1621956080000|2021-05-25 15:21:20|6404.8|6403.8|6405.1|6404.1|6405.1|6404.1|6404.1|6403.1|15
1621956090000|2021-05-25 15:21:30|6405.3|6404.3|6405.6|6404.6|6405.6|6404.6|6405.1|6404.1|40
1621956100000|2021-05-25 15:21:40|6406.1|6405.1|6405.6|6404.6|6406.6|6405.6|6405.6|6404.6|58
1621956110000|2021-05-25 15:21:50|6405.8|6404.8|6405.8|6404.8|6406.1|6405.1|6405.6|6404.6|13
1621956120000|2021-05-25 15:22:00|6405.6|6404.6|6406.6|6405.6|6406.6|6405.6|6405.6|6404.6|11
1621956130000|2021-05-25 15:22:10|6406.3|6405.3|6406.6|6405.6|6406.6|6405.6|6406.1|6405.1|12
1621956140000|2021-05-25 15:22:20|6406.8|6405.8|6406.8|6405.8|6407.1|6406.1|6406.6|6405.6|22
1621956150000|2021-05-25 15:22:30|6406.6|6405.6|6406.8|6405.8|6406.8|6405.8|6406.3|6405.3|6
1621956160000|2021-05-25 15:22:40|6407.1|6406.1|6406.6|6405.6|6407.1|6406.1|6406.6|6405.6|11
1621956170000|2021-05-25 15:22:50|6406.8|6405.8|6406.6|6405.6|6407.1|6406.1|6406.6|6405.6|5
1621956180000|2021-05-25 15:23:00|6406.8|6405.8|6407.1|6406.1|6407.1|6406.1|6406.8|6405.8|5
1621956190000|2021-05-25 15:23:10|6406.8|6405.8|6406.6|6405.6|6407.1|6406.1|6406.6|6405.6|11
1621956200000|2021-05-25 15:23:20|6406.3|6405.3|6405.6|6404.6|6406.6|6405.6|6405.6|6404.6|63
1621956210000|2021-05-25 15:23:30|6405.8|6404.8|6406.6|6405.6|6406.6|6405.6|6405.8|6404.8|11
1621956220000|2021-05-25 15:23:40|6406.8|6405.8|6406.6|6405.6|6407.1|6406.1|6406.6|6405.6|14
1621956230000|2021-05-25 15:23:50|6406.3|6405.3|6406.8|6405.8|6406.8|6405.8|6406.3|6405.3|14
1621956240000|2021-05-25 15:24:00|6407.1|6406.1|6406.6|6405.6|6407.1|6406.1|6406.6|6405.6|12
1621956250000|2021-05-25 15:24:10|6406.8|6405.8|6407.1|6406.1|6407.1|6406.1|6406.6|6405.6|22
1621956260000|2021-05-25 15:24:20|6407.3|6406.3|6407.1|6406.1|6407.3|6406.3|6407.1|6406.1|5
1621956270000|2021-05-25 15:24:30|6406.8|6405.8|6407.1|6406.1|6407.1|6406.1|6406.6|6405.6|15
1621956280000|2021-05-25 15:24:40|6406.8|6405.8|6406.3|6405.3|6407.1|6406.1|6406.1|6405.1|32
1621956290000|2021-05-25 15:24:50|6406.6|6405.6|6404.8|6403.8|6406.6|6405.6|6404.8|6403.8|70
1621956300000|2021-05-25 15:25:00|6404.6|6403.6|6405.6|6404.6|6405.6|6404.6|6404.6|6403.6|68
1621956310000|2021-05-25 15:25:10|6405.3|6404.3|6404.8|6403.8|6405.3|6404.3|6404.6|6403.6|38
1621956320000|2021-05-25 15:25:20|6405.1|6404.1|6405.1|6404.1|6405.6|6404.6|6404.6|6403.6|74
1621956330000|2021-05-25 15:25:30|6404.8|6403.8|6405.6|6404.6|6405.6|6404.6|6404.6|6403.6|28
1621956340000|2021-05-25 15:25:40|6405.8|6404.8|6405.6|6404.6|6405.8|6404.8|6405.3|6404.3|12
1621956350000|2021-05-25 15:25:50|6405.3|6404.3|6404.8|6403.8|6405.6|6404.6|6404.6|6403.6|21
1621956360000|2021-05-25 15:26:00|6404.6|6403.6|6404.8|6403.8|6405.1|6404.1|6404.6|6403.6|9
1621956370000|2021-05-25 15:26:10|6405.1|6404.1|6404.6|6403.6|6405.1|6404.1|6404.6|6403.6|3
1621956380000|2021-05-25 15:26:20|6404.8|6403.8|6404.6|6403.6|6405.1|6404.1|6404.6|6403.6|6
1621956390000|2021-05-25 15:26:30|6404.3|6403.3|6403.8|6402.8|6404.3|6403.3|6403.6|6402.6|45
1621956400000|2021-05-25 15:26:40|6403.6|6402.6|6403.1|6402.1|6403.8|6402.8|6402.3|6401.3|49
1621956410000|2021-05-25 15:26:50|6402.8|6401.8|6402.6|6401.6|6402.8|6401.8|6402.1|6401.1|10
1621956420000|2021-05-25 15:27:00|6402.8|6401.8|6402.6|6401.6|6403.1|6402.1|6402.1|6401.1|15
1621956430000|2021-05-25 15:27:10|6402.3|6401.3|6403.1|6402.1|6403.1|6402.1|6402.1|6401.1|6
1621956440000|2021-05-25 15:27:20|6402.8|6401.8|6402.6|6401.6|6403.1|6402.1|6402.6|6401.6|20
1621956450000|2021-05-25 15:27:30|6402.8|6401.8|6402.1|6401.1|6403.1|6402.1|6402.1|6401.1|17
1621956460000|2021-05-25 15:27:40|6402.3|6401.3|6401.3|6400.3|6402.3|6401.3|6401.1|6400.1|70
1621956470000|2021-05-25 15:27:50|6401.6|6400.6|6400.6|6399.6|6401.6|6400.6|6400.3|6399.3|84
1621956480000|2021-05-25 15:28:00|6400.1|6399.1|6400.6|6399.6|6401.1|6400.1|6400.1|6399.1|25
1621956490000|2021-05-25 15:28:10|6400.3|6399.3|6400.3|6399.3|6400.6|6399.6|6400.1|6399.1|19
1621956500000|2021-05-25 15:28:20|6400.6|6399.6|6401.1|6400.1|6401.1|6400.1|6400.1|6399.1|26
1621956510000|2021-05-25 15:28:30|6400.8|6399.8|6400.1|6399.1|6400.8|6399.8|6400.1|6399.1|45
1621956520000|2021-05-25 15:28:40|6399.8|6398.8|6399.1|6398.1|6399.8|6398.8|6399.1|6398.1|34
1621956530000|2021-05-25 15:28:50|6399.3|6398.3|6401.1|6400.1|6401.1|6400.1|6399.1|6398.1|80
1621956540000|2021-05-25 15:29:00|6400.8|6399.8|6400.3|6399.3|6401.1|6400.1|6400.1|6399.1|34
1621956550000|2021-05-25 15:29:10|6400.1|6399.1|6400.1|6399.1|6400.3|6399.3|6399.6|6398.6|82
1621956560000|2021-05-25 15:29:20|6399.8|6398.8|6398.1|6397.1|6399.8|6398.8|6398.1|6397.1|109
1621956570000|2021-05-25 15:29:30|6397.6|6396.6|6398.3|6397.3|6398.6|6397.6|6397.6|6396.6|118
1621956580000|2021-05-25 15:29:40|6398.1|6397.1|6398.1|6397.1|6398.1|6397.1|6397.6|6396.6|18
1621956590000|2021-05-25 15:29:50|6398.3|6397.3|6401.1|6400.1|6401.1|6400.1|6398.3|6397.3|77
1621956600000|2021-05-25 15:30:00|6400.4|6398.4|6398.9|6396.9|6400.6|6398.6|6398.9|6396.9|100
1621956610000|2021-05-25 15:30:10|6399.1|6397.1|6399.1|6397.1|6399.1|6397.1|6398.6|6396.6|70
1621956620000|2021-05-25 15:30:20|6398.9|6396.9|6398.9|6396.9|6399.4|6397.4|6398.9|6396.9|75
1621956630000|2021-05-25 15:30:30|6398.6|6396.6|6400.1|6398.1|6400.1|6398.1|6398.6|6396.6|76
1621956640000|2021-05-25 15:30:40|6399.9|6397.9|6402.4|6400.4|6402.9|6400.9|6399.9|6397.9|114
1621956650000|2021-05-25 15:30:50|6402.9|6400.9|6402.9|6400.9|6403.1|6401.1|6402.4|6400.4|77
1621956660000|2021-05-25 15:31:00|6402.6|6400.6|6402.4|6400.4|6402.6|6400.6|6402.1|6400.1|43
1621956670000|2021-05-25 15:31:10|6402.1|6400.1|6400.9|6398.9|6402.1|6400.1|6400.9|6398.9|274
1621956680000|2021-05-25 15:31:20|6400.6|6398.6|6399.4|6397.4|6400.6|6398.6|6399.4|6397.4|113
1621956690000|2021-05-25 15:31:30|6399.1|6397.1|6398.9|6396.9|6399.4|6397.4|6398.9|6396.9|52
1621956700000|2021-05-25 15:31:40|6399.1|6397.1|6399.4|6397.4|6399.9|6397.9|6398.9|6396.9|23
1621956710000|2021-05-25 15:31:50|6399.1|6397.1|6398.6|6396.6|6399.4|6397.4|6398.4|6396.4|63
1621956720000|2021-05-25 15:32:00|6398.9|6396.9|6398.6|6396.6|6398.9|6396.9|6398.4|6396.4|72
1621956730000|2021-05-25 15:32:10|6398.4|6396.4|6398.4|6396.4|6398.9|6396.9|6398.4|6396.4|36
1621956740000|2021-05-25 15:32:20|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.6|6396.6|86
1621956750000|2021-05-25 15:32:30|||||||||11
1621956760000|2021-05-25 15:32:40|6398.6|6396.6|6398.4|6396.4|6398.9|6396.9|6398.4|6396.4|28
1621956770000|2021-05-25 15:32:50|6398.1|6396.1|6398.4|6396.4|6398.4|6396.4|6398.1|6396.1|36
1621956780000|2021-05-25 15:33:00|6398.1|6396.1|6398.4|6396.4|6398.4|6396.4|6397.9|6395.9|31
1621956790000|2021-05-25 15:33:10|6398.1|6396.1|6397.4|6395.4|6398.4|6396.4|6397.4|6395.4|45
1621956800000|2021-05-25 15:33:20|||||||||52
1621956810000|2021-05-25 15:33:30|||||||||40
1621956820000|2021-05-25 15:33:40|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|59
1621956830000|2021-05-25 15:33:50|6396.4|6394.4|6393.4|6391.4|6396.4|6394.4|6393.4|6391.4|395
1621956840000|2021-05-25 15:34:00|6393.1|6391.1|6391.9|6389.9|6393.9|6391.9|6391.9|6389.9|158
1621956850000|2021-05-25 15:34:10|6392.4|6390.4|6394.9|6392.9|6394.9|6392.9|6391.9|6389.9|230
1621956860000|2021-05-25 15:34:20|6395.4|6393.4|6392.4|6390.4|6395.4|6393.4|6392.4|6390.4|195
1621956870000|2021-05-25 15:34:30|6392.9|6390.9|6392.9|6390.9|6392.9|6390.9|6391.9|6389.9|212
1621956880000|2021-05-25 15:34:40|6392.4|6390.4|6391.9|6389.9|6392.4|6390.4|6389.9|6387.9|372
1621956890000|2021-05-25 15:34:50|6391.6|6389.6|6390.9|6388.9|6391.6|6389.6|6390.4|6388.4|633
1621956900000|2021-05-25 15:35:00|6390.4|6388.4|6391.1|6389.1|6392.4|6390.4|6390.4|6388.4|251
1621956910000|2021-05-25 15:35:10|6391.9|6389.9|6391.6|6389.6|6391.9|6389.9|6390.9|6388.9|112
1621956920000|2021-05-25 15:35:20|6391.9|6389.9|6391.4|6389.4|6391.9|6389.9|6391.1|6389.1|43
1621956930000|2021-05-25 15:35:30|6391.6|6389.6|6391.4|6389.4|6391.6|6389.6|6391.4|6389.4|6
1621956940000|2021-05-25 15:35:40|6391.9|6389.9|6392.4|6390.4|6392.4|6390.4|6391.4|6389.4|78
1621956950000|2021-05-25 15:35:50|6392.1|6390.1|6392.4|6390.4|6392.4|6390.4|6391.9|6389.9|35
1621956960000|2021-05-25 15:36:00|6392.6|6390.6|6392.9|6390.9|6393.1|6391.1|6392.6|6390.6|38
1621956970000|2021-05-25 15:36:10|6393.4|6391.4|6392.9|6390.9|6393.6|6391.6|6392.9|6390.9|25
1621956980000|2021-05-25 15:36:20|6393.1|6391.1|6392.9|6390.9|6393.4|6391.4|6392.9|6390.9|5
1621956990000|2021-05-25 15:36:30|6392.4|6390.4|6393.4|6391.4|6393.4|6391.4|6392.4|6390.4|29
1621957000000|2021-05-25 15:36:40|6393.1|6391.1|6393.4|6391.4|6393.4|6391.4|6393.1|6391.1|8
1621957010000|2021-05-25 15:36:50|6393.1|6391.1|6392.4|6390.4|6393.1|6391.1|6392.4|6390.4|3
1621957020000|2021-05-25 15:37:00|6392.1|6390.1|6391.9|6389.9|6392.1|6390.1|6391.4|6389.4|23
1621957030000|2021-05-25 15:37:10|||||||||6
1621957040000|2021-05-25 15:37:20|||||||||9
1621957050000|2021-05-25 15:37:30|6392.4|6390.4|6392.1|6390.1|6392.9|6390.9|6391.9|6389.9|17
1621957060000|2021-05-25 15:37:40|6392.4|6390.4|6392.4|6390.4|6392.4|6390.4|6392.1|6390.1|5
1621957070000|2021-05-25 15:37:50|6392.6|6390.6|6392.4|6390.4|6392.6|6390.6|6392.4|6390.4|8
1621957080000|2021-05-25 15:38:00|6391.9|6389.9|6392.4|6390.4|6392.6|6390.6|6391.9|6389.9|8
1621957090000|2021-05-25 15:38:10|6391.9|6389.9|6391.4|6389.4|6392.1|6390.1|6391.4|6389.4|8
1621957100000|2021-05-25 15:38:20|6391.6|6389.6|6391.4|6389.4|6391.6|6389.6|6391.4|6389.4|1
1621957110000|2021-05-25 15:38:30|6391.6|6389.6|6391.4|6389.4|6391.9|6389.9|6391.4|6389.4|22
1621957120000|2021-05-25 15:38:40|6391.1|6389.1|6391.4|6389.4|6391.6|6389.6|6390.6|6388.6|58
1621957130000|2021-05-25 15:38:50|6391.1|6389.1|6390.9|6388.9|6391.4|6389.4|6390.9|6388.9|5
1621957140000|2021-05-25 15:39:00|6390.4|6388.4|6390.9|6388.9|6390.9|6388.9|6390.4|6388.4|5
1621957150000|2021-05-25 15:39:10|||||||||1
1621957160000|2021-05-25 15:39:20|6391.4|6389.4|6391.4|6389.4|6391.9|6389.9|6391.4|6389.4|8
1621957170000|2021-05-25 15:39:30|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.4|6388.4|11
1621957180000|2021-05-25 15:39:40|6390.4|6388.4|6390.9|6388.9|6390.9|6388.9|6390.4|6388.4|21
1621957190000|2021-05-25 15:39:50|6390.6|6388.6|6390.6|6388.6|6390.9|6388.9|6390.4|6388.4|5
1621957200000|2021-05-25 15:40:00|6390.9|6388.9|6390.4|6388.4|6390.9|6388.9|6389.9|6387.9|6
1621957210000|2021-05-25 15:40:10|6390.1|6388.1|6390.4|6388.4|6390.4|6388.4|6389.9|6387.9|1
1621957220000|2021-05-25 15:40:20|6390.6|6388.6|6390.6|6388.6|6390.6|6388.6|6390.4|6388.4|7
1621957230000|2021-05-25 15:40:30|6390.4|6388.4|6391.6|6389.6|6391.6|6389.6|6390.4|6388.4|17
1621957240000|2021-05-25 15:40:40|6391.9|6389.9|6391.6|6389.6|6391.9|6389.9|6391.4|6389.4|6
1621957250000|2021-05-25 15:40:50|6391.9|6389.9|6390.4|6388.4|6391.9|6389.9|6390.4|6388.4|29
1621957260000|2021-05-25 15:41:00|6390.6|6388.6|6390.4|6388.4|6390.6|6388.6|6390.4|6388.4|7
1621957270000|2021-05-25 15:41:10|6390.6|6388.6|6390.4|6388.4|6390.6|6388.6|6389.9|6387.9|22
1621957280000|2021-05-25 15:41:20|6390.6|6388.6|6390.1|6388.1|6390.6|6388.6|6389.9|6387.9|12
1621957290000|2021-05-25 15:41:30|6390.4|6388.4|6390.4|6388.4|6390.6|6388.6|6390.4|6388.4|1
1621957300000|2021-05-25 15:41:40|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.4|6388.4|2
1621957310000|2021-05-25 15:41:50|6391.1|6389.1|6390.9|6388.9|6391.1|6389.1|6390.9|6388.9|6
1621957320000|2021-05-25 15:42:00|6391.4|6389.4|6390.6|6388.6|6391.4|6389.4|6390.6|6388.6|9
1621957330000|2021-05-25 15:42:10|6390.4|6388.4|6390.4|6388.4|6390.9|6388.9|6390.1|6388.1|30
1621957340000|2021-05-25 15:42:20|6390.6|6388.6|6390.6|6388.6|6390.9|6388.9|6390.4|6388.4|10
1621957350000|2021-05-25 15:42:30|6390.4|6388.4|6390.9|6388.9|6391.4|6389.4|6390.4|6388.4|3
1621957360000|2021-05-25 15:42:40|6391.1|6389.1|6390.9|6388.9|6391.1|6389.1|6390.4|6388.4|7
1621957370000|2021-05-25 15:42:50|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.4|6388.4|10
1621957380000|2021-05-25 15:43:00|6390.6|6388.6|6390.4|6388.4|6390.6|6388.6|6390.4|6388.4|1005
1621957390000|2021-05-25 15:43:10|6390.9|6388.9|6390.9|6388.9|6390.9|6388.9|6390.9|6388.9|8
1621957400000|2021-05-25 15:43:20|6391.1|6389.1|6391.1|6389.1|6391.1|6389.1|6390.6|6388.6|16
1621957410000|2021-05-25 15:43:30|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|2
1621957420000|2021-05-25 15:43:40|6391.1|6389.1|6391.1|6389.1|6391.4|6389.4|6390.9|6388.9|5
1621957430000|2021-05-25 15:43:50|6390.9|6388.9|6390.9|6388.9|6391.4|6389.4|6390.9|6388.9|16
1621957440000|2021-05-25 15:44:00|6390.6|6388.6|6391.4|6389.4|6391.4|6389.4|6390.6|6388.6|9
1621957450000|2021-05-25 15:44:10|6391.6|6389.6|6391.9|6389.9|6391.9|6389.9|6391.6|6389.6|7
1621957460000|2021-05-25 15:44:20|6392.1|6390.1|6392.1|6390.1|6392.4|6390.4|6391.6|6389.6|13
1621957470000|2021-05-25 15:44:30|6392.4|6390.4|6392.9|6390.9|6392.9|6390.9|6392.1|6390.1|7
1621957480000|2021-05-25 15:44:40|||||||||1
1621957490000|2021-05-25 15:44:50|6393.4|6391.4|6393.4|6391.4|6393.4|6391.4|6392.9|6390.9|39
1621957500000|2021-05-25 15:45:00|6393.6|6391.6|6392.9|6390.9|6393.6|6391.6|6392.9|6390.9|29
1621957510000|2021-05-25 15:45:10|6392.6|6390.6|6392.9|6390.9|6392.9|6390.9|6392.4|6390.4|1
1621957520000|2021-05-25 15:45:20|6392.6|6390.6|6392.9|6390.9|6392.9|6390.9|6392.6|6390.6|3
1621957530000|2021-05-25 15:45:30|6392.6|6390.6|6393.4|6391.4|6393.4|6391.4|6392.6|6390.6|0
1621957540000|2021-05-25 15:45:40|6393.1|6391.1|6393.4|6391.4|6393.4|6391.4|6393.1|6391.1|2
1621957550000|2021-05-25 15:45:50|6393.6|6391.6|6393.9|6391.9|6393.9|6391.9|6393.6|6391.6|3
1621957560000|2021-05-25 15:46:00|6394.4|6392.4|6394.9|6392.9|6394.9|6392.9|6394.4|6392.4|791
1621957570000|2021-05-25 15:46:10|6394.6|6392.6|6395.6|6393.6|6395.6|6393.6|6394.4|6392.4|34
1621957580000|2021-05-25 15:46:20|6395.9|6393.9|6396.1|6394.1|6396.1|6394.1|6395.9|6393.9|5
1621957590000|2021-05-25 15:46:30|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|0
1621957600000|2021-05-25 15:46:40|6396.1|6394.1|6395.9|6393.9|6396.1|6394.1|6395.9|6393.9|10
1621957610000|2021-05-25 15:46:50|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6395.9|6393.9|14
1621957620000|2021-05-25 15:47:00|6396.1|6394.1|6395.4|6393.4|6396.1|6394.1|6395.4|6393.4|19
1621957630000|2021-05-25 15:47:10|6395.9|6393.9|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|5
1621957640000|2021-05-25 15:47:20|6395.1|6393.1|6394.9|6392.9|6395.4|6393.4|6394.9|6392.9|9
1621957650000|2021-05-25 15:47:30|6395.1|6393.1|6395.9|6393.9|6395.9|6393.9|6395.1|6393.1|12
1621957660000|2021-05-25 15:47:40|6395.6|6393.6|6395.9|6393.9|6395.9|6393.9|6395.6|6393.6|2
1621957680000|2021-05-25 15:48:00|6395.6|6393.6|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|4
1621957690000|2021-05-25 15:48:10|6395.1|6393.1|6395.4|6393.4|6395.4|6393.4|6395.1|6393.1|1
1621957700000|2021-05-25 15:48:20|6395.1|6393.1|6395.1|6393.1|6395.4|6393.4|6395.1|6393.1|0
1621957710000|2021-05-25 15:48:30|6394.9|6392.9|6395.1|6393.1|6395.4|6393.4|6394.9|6392.9|1
1621957720000|2021-05-25 15:48:40|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6394.9|6392.9|25
1621957730000|2021-05-25 15:48:50|6395.1|6393.1|6395.4|6393.4|6395.4|6393.4|6395.1|6393.1|3
1621957740000|2021-05-25 15:49:00|6395.6|6393.6|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|6
1621957750000|2021-05-25 15:49:10|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|6395.6|6393.6|0
1621957760000|2021-05-25 15:49:20|6395.6|6393.6|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|8
1621957770000|2021-05-25 15:49:30|6395.1|6393.1|6395.1|6393.1|6395.1|6393.1|6394.9|6392.9|10
1621957780000|2021-05-25 15:49:40|6394.9|6392.9|6395.1|6393.1|6395.4|6393.4|6394.9|6392.9|3
1621957790000|2021-05-25 15:49:50|6395.4|6393.4|6395.6|6393.6|6395.6|6393.6|6395.4|6393.4|2
1621957800000|2021-05-25 15:50:00|6395.9|6393.9|6394.9|6392.9|6395.9|6393.9|6394.9|6392.9|2
1621957810000|2021-05-25 15:50:10|6395.1|6393.1|6395.4|6393.4|6395.4|6393.4|6394.9|6392.9|8
1621957820000|2021-05-25 15:50:20|6395.6|6393.6|6395.1|6393.1|6395.6|6393.6|6394.9|6392.9|1
1621957830000|2021-05-25 15:50:30|6395.4|6393.4|6394.9|6392.9|6395.4|6393.4|6394.9|6392.9|1
1621957840000|2021-05-25 15:50:40|6395.1|6393.1|6395.4|6393.4|6395.4|6393.4|6394.9|6392.9|9
1621957850000|2021-05-25 15:50:50|6395.6|6393.6|6395.9|6393.9|6395.9|6393.9|6395.6|6393.6|1
1621957860000|2021-05-25 15:51:00|6395.6|6393.6|6395.4|6393.4|6395.6|6393.6|6395.4|6393.4|4
1621957870000|2021-05-25 15:51:10|6395.1|6393.1|6394.9|6392.9|6395.4|6393.4|6394.6|6392.6|3
1621957880000|2021-05-25 15:51:20|6394.6|6392.6|6394.9|6392.9|6394.9|6392.9|6394.6|6392.6|1
1621957890000|2021-05-25 15:51:30|6394.6|6392.6|6394.9|6392.9|6394.9|6392.9|6394.6|6392.6|2
1621957900000|2021-05-25 15:51:40|6395.4|6393.4|6394.9|6392.9|6395.4|6393.4|6394.9|6392.9|13
1621957910000|2021-05-25 15:51:50|6394.6|6392.6|6394.4|6392.4|6394.9|6392.9|6394.4|6392.4|13
1621957920000|2021-05-25 15:52:00|6394.1|6392.1|6394.4|6392.4|6394.4|6392.4|6393.6|6391.6|18
1621957930000|2021-05-25 15:52:10|6394.1|6392.1|6394.4|6392.4|6394.4|6392.4|6393.9|6391.9|4
1621957940000|2021-05-25 15:52:20|6394.1|6392.1|6394.4|6392.4|6394.4|6392.4|6394.1|6392.1|1
1621957950000|2021-05-25 15:52:30|6394.6|6392.6|6394.9|6392.9|6394.9|6392.9|6394.6|6392.6|2
1621957960000|2021-05-25 15:52:40|6395.1|6393.1|6394.9|6392.9|6395.4|6393.4|6394.9|6392.9|11
1621957970000|2021-05-25 15:52:50|6395.1|6393.1|6395.4|6393.4|6395.9|6393.9|6395.1|6393.1|2
1621957980000|2021-05-25 15:53:00|6395.6|6393.6|6395.9|6393.9|6396.1|6394.1|6395.4|6393.4|2
1621957990000|2021-05-25 15:53:10|6395.6|6393.6|6395.6|6393.6|6395.6|6393.6|6395.4|6393.4|1
1621958000000|2021-05-25 15:53:20|6395.9|6393.9|6396.4|6394.4|6396.4|6394.4|6395.9|6393.9|1
1621958010000|2021-05-25 15:53:30|6396.6|6394.6|6396.6|6394.6|6396.9|6394.9|6396.4|6394.4|5
1621958020000|2021-05-25 15:53:40|6396.4|6394.4|6396.1|6394.1|6396.4|6394.4|6396.1|6394.1|0
1621958030000|2021-05-25 15:53:50|6395.9|6393.9|6395.6|6393.6|6396.1|6394.1|6395.4|6393.4|2
1621958040000|2021-05-25 15:54:00|6395.9|6393.9|6396.1|6394.1|6396.4|6394.4|6395.9|6393.9|7
1621958050000|2021-05-25 15:54:10|6396.4|6394.4|6396.6|6394.6|6396.6|6394.6|6396.1|6394.1|1
1621958060000|2021-05-25 15:54:20|6396.9|6394.9|6396.6|6394.6|6396.9|6394.9|6396.4|6394.4|3
1621958070000|2021-05-25 15:54:30|6396.9|6394.9|6396.6|6394.6|6396.9|6394.9|6396.6|6394.6|2
1621958080000|2021-05-25 15:54:40|6396.4|6394.4|6396.6|6394.6|6396.6|6394.6|6396.4|6394.4|0
1621958090000|2021-05-25 15:54:50|6396.9|6394.9|6396.6|6394.6|6396.9|6394.9|6396.6|6394.6|0
1621958100000|2021-05-25 15:55:00|6396.9|6394.9|6397.4|6395.4|6397.4|6395.4|6396.9|6394.9|8
1621958110000|2021-05-25 15:55:10|6397.6|6395.6|6397.1|6395.1|6397.6|6395.6|6396.9|6394.9|22
1621958120000|2021-05-25 15:55:20|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.1|6395.1|6
1621958130000|2021-05-25 15:55:30|6397.9|6395.9|6397.4|6395.4|6397.9|6395.9|6397.1|6395.1|9
1621958140000|2021-05-25 15:55:40|6397.6|6395.6|6397.6|6395.6|6397.9|6395.9|6397.4|6395.4|5
1621958150000|2021-05-25 15:55:50|6397.9|6395.9|6397.6|6395.6|6397.9|6395.9|6397.6|6395.6|1
1621958160000|2021-05-25 15:56:00|6397.9|6395.9|6397.6|6395.6|6397.9|6395.9|6397.6|6395.6|2
1621958170000|2021-05-25 15:56:10|6397.4|6395.4|6397.6|6395.6|6397.9|6395.9|6397.4|6395.4|8
1621958180000|2021-05-25 15:56:20|6397.4|6395.4|6397.6|6395.6|6397.9|6395.9|6397.4|6395.4|1
1621958190000|2021-05-25 15:56:30|6397.9|6395.9|6398.1|6396.1|6398.1|6396.1|6397.6|6395.6|5
1621958200000|2021-05-25 15:56:40|6397.9|6395.9|6397.9|6395.9|6398.1|6396.1|6397.9|6395.9|6
1621958210000|2021-05-25 15:56:50|6398.1|6396.1|6398.6|6396.6|6398.6|6396.6|6398.1|6396.1|1
1621958220000|2021-05-25 15:57:00|6398.4|6396.4|6397.9|6395.9|6398.4|6396.4|6397.9|6395.9|4
1621958230000|2021-05-25 15:57:10|6398.1|6396.1|6399.4|6397.4|6399.4|6397.4|6398.1|6396.1|5
1621958240000|2021-05-25 15:57:20|6399.6|6397.6|6399.6|6397.6|6399.9|6397.9|6399.6|6397.6|15
1621958250000|2021-05-25 15:57:30|6399.4|6397.4|6399.6|6397.6|6399.6|6397.6|6399.1|6397.1|4
1621958260000|2021-05-25 15:57:40|6399.9|6397.9|6399.6|6397.6|6399.9|6397.9|6399.6|6397.6|5
1621958270000|2021-05-25 15:57:50|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|0
1621958280000|2021-05-25 15:58:00|6400.1|6398.1|6400.1|6398.1|6400.4|6398.4|6399.9|6397.9|8
1621958290000|2021-05-25 15:58:10|6400.4|6398.4|6400.9|6398.9|6400.9|6398.9|6400.4|6398.4|2
1621958300000|2021-05-25 15:58:20|6401.1|6399.1|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|2
1621958310000|2021-05-25 15:58:30|6400.6|6398.6|6400.6|6398.6|6400.6|6398.6|6400.6|6398.6|2
1621958320000|2021-05-25 15:58:40|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|0
1621958330000|2021-05-25 15:58:50|6401.1|6399.1|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|3
1621958340000|2021-05-25 15:59:00|6401.1|6399.1|6400.9|6398.9|6401.1|6399.1|6400.9|6398.9|2
1621958350000|2021-05-25 15:59:10|||||||||2
1621958360000|2021-05-25 15:59:20|6401.1|6399.1|6401.1|6399.1|6401.4|6399.4|6401.1|6399.1|1
1621958370000|2021-05-25 15:59:30|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|6400.9|6398.9|0
1621958380000|2021-05-25 15:59:40|6400.9|6398.9|6401.1|6399.1|6401.4|6399.4|6400.9|6398.9|8
1621958390000|2021-05-25 15:59:50|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|11
1621958400000|2021-05-25 16:00:00|6400.6|6398.6|6400.4|6398.4|6400.6|6398.6|6399.9|6397.9|32
1621958420000|2021-05-25 16:00:20|||||||||1
1621958430000|2021-05-25 16:00:30|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6
1621958450000|2021-05-25 16:00:50|6400.4|6398.4|6400.6|6398.6|6400.9|6398.9|6400.4|6398.4|17
1621958460000|2021-05-25 16:01:00|6400.9|6398.9|6400.4|6398.4|6400.9|6398.9|6400.4|6398.4|1
1621958470000|2021-05-25 16:01:10|6400.1|6398.1|6400.4|6398.4|6400.4|6398.4|6400.1|6398.1|9
1621958480000|2021-05-25 16:01:20|6400.1|6398.1|6399.6|6397.6|6400.4|6398.4|6399.6|6397.6|15
1621958490000|2021-05-25 16:01:30|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|1
1621958500000|2021-05-25 16:01:40|6400.1|6398.1|6399.9|6397.9|6400.4|6398.4|6399.9|6397.9|2
1621958510000|2021-05-25 16:01:50|6400.1|6398.1|6400.4|6398.4|6400.4|6398.4|6400.1|6398.1|3
1621958520000|2021-05-25 16:02:00|6400.1|6398.1|6399.9|6397.9|6400.4|6398.4|6399.9|6397.9|5
1621958530000|2021-05-25 16:02:10|6400.4|6398.4|6400.4|6398.4|6400.9|6398.9|6400.4|6398.4|5
1621958540000|2021-05-25 16:02:20|6400.6|6398.6|6400.6|6398.6|6400.9|6398.9|6400.6|6398.6|1
1621958550000|2021-05-25 16:02:30|6400.9|6398.9|6400.4|6398.4|6400.9|6398.9|6400.4|6398.4|0
1621958560000|2021-05-25 16:02:40|6400.6|6398.6|6400.6|6398.6|6400.6|6398.6|6400.4|6398.4|0
1621958570000|2021-05-25 16:02:50|6400.9|6398.9|6400.9|6398.9|6401.1|6399.1|6400.9|6398.9|5
1621958580000|2021-05-25 16:03:00|6400.6|6398.6|6400.4|6398.4|6400.6|6398.6|6400.4|6398.4|4
1621958600000|2021-05-25 16:03:20|6400.6|6398.6|6400.9|6398.9|6400.9|6398.9|6400.4|6398.4|3
1621958620000|2021-05-25 16:03:40|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|4
1621958630000|2021-05-25 16:03:50|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|2
1621958640000|2021-05-25 16:04:00|6400.6|6398.6|6401.4|6399.4|6401.4|6399.4|6400.6|6398.6|13
1621958650000|2021-05-25 16:04:10|6401.1|6399.1|6401.1|6399.1|6401.1|6399.1|6400.9|6398.9|2
1621958660000|2021-05-25 16:04:20|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|0
1621958670000|2021-05-25 16:04:30|6401.1|6399.1|6401.1|6399.1|6401.4|6399.4|6400.9|6398.9|0
1621958680000|2021-05-25 16:04:40|6401.4|6399.4|6401.1|6399.1|6401.4|6399.4|6401.1|6399.1|0
1621958690000|2021-05-25 16:04:50|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6400.6|6398.6|1
1621958700000|2021-05-25 16:05:00|6401.1|6399.1|6401.4|6399.4|6401.4|6399.4|6401.1|6399.1|13
1621958710000|2021-05-25 16:05:10|6401.1|6399.1|6401.9|6399.9|6401.9|6399.9|6400.9|6398.9|4
1621958720000|2021-05-25 16:05:20|6401.6|6399.6|6401.9|6399.9|6401.9|6399.9|6401.6|6399.6|3
1621958740000|2021-05-25 16:05:40|6401.6|6399.6|6400.6|6398.6|6401.6|6399.6|6400.6|6398.6|15
1621958750000|2021-05-25 16:05:50|6400.9|6398.9|6401.4|6399.4|6401.4|6399.4|6400.9|6398.9|3
1621958760000|2021-05-25 16:06:00|6401.6|6399.6|6400.9|6398.9|6401.6|6399.6|6400.9|6398.9|12
1621958770000|2021-05-25 16:06:10|6401.1|6399.1|6400.9|6398.9|6401.1|6399.1|6400.6|6398.6|1
1621958780000|2021-05-25 16:06:20|6400.6|6398.6|6401.1|6399.1|6401.1|6399.1|6400.4|6398.4|10
1621958790000|2021-05-25 16:06:30|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|2
1621958800000|2021-05-25 16:06:40|6401.1|6399.1|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|0
1621958810000|2021-05-25 16:06:50|6401.1|6399.1|6401.4|6399.4|6401.4|6399.4|6400.9|6398.9|3
1621958820000|2021-05-25 16:07:00|6401.9|6399.9|6402.4|6400.4|6402.4|6400.4|6401.9|6399.9|25
1621958830000|2021-05-25 16:07:10|6402.6|6400.6|6402.4|6400.4|6402.6|6400.6|6402.4|6400.4|2
1621958840000|2021-05-25 16:07:20|6402.1|6400.1|6402.4|6400.4|6402.4|6400.4|6402.1|6400.1|1
1621958850000|2021-05-25 16:07:30|6402.1|6400.1|6402.4|6400.4|6402.4|6400.4|6401.9|6399.9|0
1621958860000|2021-05-25 16:07:40|6402.1|6400.1|6402.4|6400.4|6402.4|6400.4|6402.1|6400.1|1
1621958880000|2021-05-25 16:08:00|6402.1|6400.1|6402.4|6400.4|6402.4|6400.4|6402.1|6400.1|0
1621958890000|2021-05-25 16:08:10|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.6|6400.6|1
1621958900000|2021-05-25 16:08:20|6403.1|6401.1|6403.1|6401.1|6403.4|6401.4|6403.1|6401.1|5
1621958910000|2021-05-25 16:08:30|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|6403.1|6401.1|1
1621958920000|2021-05-25 16:08:40|6403.1|6401.1|6403.4|6401.4|6403.4|6401.4|6403.1|6401.1|0
1621958930000|2021-05-25 16:08:50|6403.1|6401.1|6402.6|6400.6|6403.4|6401.4|6402.6|6400.6|3
1621958940000|2021-05-25 16:09:00|6402.9|6400.9|6402.6|6400.6|6403.4|6401.4|6402.4|6400.4|17
1621958950000|2021-05-25 16:09:10|6402.9|6400.9|6402.9|6400.9|6402.9|6400.9|6402.9|6400.9|0
1621958960000|2021-05-25 16:09:20|6403.1|6401.1|6403.4|6401.4|6403.4|6401.4|6402.9|6400.9|0
1621958970000|2021-05-25 16:09:30|6403.1|6401.1|6402.9|6400.9|6403.4|6401.4|6402.9|6400.9|0
1621958990000|2021-05-25 16:09:50|6403.1|6401.1|6403.1|6401.1|6403.4|6401.4|6403.1|6401.1|1
1621959000000|2021-05-25 16:10:00|6403.4|6401.4|6403.9|6401.9|6403.9|6401.9|6403.1|6401.1|0
1621959010000|2021-05-25 16:10:10|6404.1|6402.1|6404.9|6402.9|6404.9|6402.9|6404.1|6402.1|15
1621959020000|2021-05-25 16:10:20|6404.6|6402.6|6404.4|6402.4|6404.9|6402.9|6404.4|6402.4|2
1621959030000|2021-05-25 16:10:30|6404.1|6402.1|6404.4|6402.4|6404.4|6402.4|6403.9|6401.9|0
1621959040000|2021-05-25 16:10:40|6404.1|6402.1|6403.9|6401.9|6404.4|6402.4|6403.9|6401.9|1
1621959050000|2021-05-25 16:10:50|6404.1|6402.1|6403.9|6401.9|6404.1|6402.1|6403.9|6401.9|0
1621959060000|2021-05-25 16:11:00|6403.4|6401.4|6403.9|6401.9|6403.9|6401.9|6403.4|6401.4|8
1621959070000|2021-05-25 16:11:10|6403.6|6401.6|6404.4|6402.4|6404.4|6402.4|6403.6|6401.6|0
1621959080000|2021-05-25 16:11:20|6404.1|6402.1|6403.9|6401.9|6404.1|6402.1|6403.9|6401.9|0
1621959090000|2021-05-25 16:11:30|6404.1|6402.1|6404.1|6402.1|6404.4|6402.4|6404.1|6402.1|1
1621959100000|2021-05-25 16:11:40|6404.4|6402.4|6403.9|6401.9|6404.4|6402.4|6403.6|6401.6|0
1621959120000|2021-05-25 16:12:00|6403.6|6401.6|6403.9|6401.9|6403.9|6401.9|6403.4|6401.4|2
1621959130000|2021-05-25 16:12:10|6403.6|6401.6|6403.6|6401.6|6403.9|6401.9|6403.4|6401.4|1
1621959140000|2021-05-25 16:12:20|6403.4|6401.4|6403.4|6401.4|6403.9|6401.9|6403.4|6401.4|0
1621959150000|2021-05-25 16:12:30|6403.6|6401.6|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|1
1621959160000|2021-05-25 16:12:40|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|1
1621959170000|2021-05-25 16:12:50|6403.9|6401.9|6403.6|6401.6|6403.9|6401.9|6403.6|6401.6|6
1621959180000|2021-05-25 16:13:00|6403.9|6401.9|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|3
1621959190000|2021-05-25 16:13:10|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6403.9|6401.9|2
1621959200000|2021-05-25 16:13:20|6404.4|6402.4|6403.9|6401.9|6404.4|6402.4|6403.9|6401.9|0
1621959210000|2021-05-25 16:13:30|6404.1|6402.1|6404.1|6402.1|6404.4|6402.4|6404.1|6402.1|0
1621959220000|2021-05-25 16:13:40|6404.4|6402.4|6403.6|6401.6|6404.4|6402.4|6403.4|6401.4|2
1621959230000|2021-05-25 16:13:50|6403.9|6401.9|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|17
1621959240000|2021-05-25 16:14:00|6403.6|6401.6|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|3
1621959250000|2021-05-25 16:14:10|6403.6|6401.6|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|0
1621959270000|2021-05-25 16:14:30|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|7
1621959280000|2021-05-25 16:14:40|6404.6|6402.6|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|4
1621959290000|2021-05-25 16:14:50|||||||||10
1621959300000|2021-05-25 16:15:00|||||||||1
1621959310000|2021-05-25 16:15:10|6404.1|6402.1|6403.9|6401.9|6404.1|6402.1|6403.6|6401.6|2
1621959330000|2021-05-25 16:15:30|6403.6|6401.6|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|0
1621959340000|2021-05-25 16:15:40|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6403.9|6401.9|2
1621959350000|2021-05-25 16:15:50|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|0
1621959360000|2021-05-25 16:16:00|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6403.6|6401.6|1
1621959370000|2021-05-25 16:16:10|6403.9|6401.9|6404.1|6402.1|6404.4|6402.4|6403.9|6401.9|0
1621959380000|2021-05-25 16:16:20|6404.4|6402.4|6404.1|6402.1|6404.4|6402.4|6404.1|6402.1|4
1621959390000|2021-05-25 16:16:30|6403.9|6401.9|6403.9|6401.9|6403.9|6401.9|6403.9|6401.9|0
1621959400000|2021-05-25 16:16:40|6403.6|6401.6|6403.6|6401.6|6403.9|6401.9|6403.6|6401.6|0
1621959410000|2021-05-25 16:16:50|6403.4|6401.4|6403.6|6401.6|6403.9|6401.9|6403.4|6401.4|1
1621959420000|2021-05-25 16:17:00|6403.4|6401.4|6403.9|6401.9|6403.9|6401.9|6403.4|6401.4|2
1621959440000|2021-05-25 16:17:20|6403.6|6401.6|6403.6|6401.6|6403.9|6401.9|6403.4|6401.4|0
1621959450000|2021-05-25 16:17:30|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|0
1621959460000|2021-05-25 16:17:40|6403.6|6401.6|6403.6|6401.6|6403.9|6401.9|6403.6|6401.6|1
1621959470000|2021-05-25 16:17:50|6403.9|6401.9|6403.9|6401.9|6403.9|6401.9|6403.9|6401.9|0
1621959480000|2021-05-25 16:18:00|6404.1|6402.1|6404.1|6402.1|6404.6|6402.6|6403.9|6401.9|5
1621959490000|2021-05-25 16:18:10|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6404.1|6402.1|0
1621959500000|2021-05-25 16:18:20|6404.1|6402.1|6404.4|6402.4|6404.6|6402.6|6404.1|6402.1|0
1621959510000|2021-05-25 16:18:30|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|1
1621959520000|2021-05-25 16:18:40|6404.4|6402.4|6404.1|6402.1|6404.4|6402.4|6404.1|6402.1|0
1621959530000|2021-05-25 16:18:50|6403.9|6401.9|6404.1|6402.1|6404.1|6402.1|6403.9|6401.9|0
1621959540000|2021-05-25 16:19:00|6403.9|6401.9|6404.1|6402.1|6404.1|6402.1|6403.9|6401.9|2
1621959550000|2021-05-25 16:19:10|6403.9|6401.9|6404.1|6402.1|6404.1|6402.1|6403.9|6401.9|0
1621959560000|2021-05-25 16:19:20|6403.9|6401.9|6404.1|6402.1|6404.4|6402.4|6403.9|6401.9|11
1621959570000|2021-05-25 16:19:30|6403.9|6401.9|6403.6|6401.6|6404.1|6402.1|6403.4|6401.4|8
1621959580000|2021-05-25 16:19:40|6403.4|6401.4|6403.9|6401.9|6403.9|6401.9|6403.4|6401.4|2
1621959590000|2021-05-25 16:19:50|6404.1|6402.1|6404.9|6402.9|6405.1|6403.1|6404.1|6402.1|33
1621959600000|2021-05-25 16:20:00|6405.1|6403.1|6404.9|6402.9|6405.4|6403.4|6404.4|6402.4|11
1621959610000|2021-05-25 16:20:10|6405.1|6403.1|6404.9|6402.9|6405.1|6403.1|6404.9|6402.9|0
1621959640000|2021-05-25 16:20:40|6405.1|6403.1|6404.9|6402.9|6405.4|6403.4|6404.6|6402.6|21
1621959650000|2021-05-25 16:20:50|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|0
1621959660000|2021-05-25 16:21:00|6404.6|6402.6|6405.4|6403.4|6405.4|6403.4|6404.6|6402.6|6
1621959670000|2021-05-25 16:21:10|6405.1|6403.1|6405.4|6403.4|6405.4|6403.4|6404.9|6402.9|2
1621959700000|2021-05-25 16:21:40|6405.1|6403.1|6404.9|6402.9|6405.1|6403.1|6404.9|6402.9|1
1621959710000|2021-05-25 16:21:50|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|2
1621959720000|2021-05-25 16:22:00|6404.4|6402.4|6404.4|6402.4|6404.6|6402.6|6404.1|6402.1|0
1621959730000|2021-05-25 16:22:10|6404.6|6402.6|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|0
1621959740000|2021-05-25 16:22:20|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.4|6402.4|0
1621959750000|2021-05-25 16:22:30|6404.9|6402.9|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|0
1621959770000|2021-05-25 16:22:50|6404.6|6402.6|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|2
1621959780000|2021-05-25 16:23:00|6404.6|6402.6|6404.4|6402.4|6404.9|6402.9|6404.4|6402.4|2
1621959790000|2021-05-25 16:23:10|6404.6|6402.6|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|0
1621959800000|2021-05-25 16:23:20|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6403.9|6401.9|1
1621959810000|2021-05-25 16:23:30|6403.9|6401.9|6404.1|6402.1|6404.4|6402.4|6403.9|6401.9|2
1621959820000|2021-05-25 16:23:40|6404.4|6402.4|6404.1|6402.1|6404.4|6402.4|6403.9|6401.9|9
1621959830000|2021-05-25 16:23:50|6403.9|6401.9|6403.9|6401.9|6404.4|6402.4|6403.9|6401.9|1
1621959850000|2021-05-25 16:24:10|||||||||1
1621959860000|2021-05-25 16:24:20|6404.1|6402.1|6404.4|6402.4|6404.4|6402.4|6404.1|6402.1|11
1621959870000|2021-05-25 16:24:30|6404.1|6402.1|6403.9|6401.9|6404.1|6402.1|6403.9|6401.9|1
1621959880000|2021-05-25 16:24:40|6404.4|6402.4|6404.4|6402.4|6404.6|6402.6|6403.9|6401.9|3
1621959890000|2021-05-25 16:24:50|6404.1|6402.1|6404.1|6402.1|6404.4|6402.4|6403.9|6401.9|3
1621959900000|2021-05-25 16:25:00|6403.9|6401.9|6403.9|6401.9|6404.1|6402.1|6403.9|6401.9|0
1621959910000|2021-05-25 16:25:10|6403.6|6401.6|6403.4|6401.4|6403.6|6401.6|6403.4|6401.4|3
1621959920000|2021-05-25 16:25:20|||||||||1
1621959930000|2021-05-25 16:25:30|6403.6|6401.6|6403.4|6401.4|6403.9|6401.9|6403.4|6401.4|0
1621959940000|2021-05-25 16:25:40|6403.6|6401.6|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|0
1621959960000|2021-05-25 16:26:00|6404.1|6402.1|6404.6|6402.6|6404.9|6402.9|6403.9|6401.9|10
1621959970000|2021-05-25 16:26:10|6404.9|6402.9|6404.9|6402.9|6405.1|6403.1|6404.9|6402.9|5
1621959980000|2021-05-25 16:26:20|6405.1|6403.1|6404.9|6402.9|6405.1|6403.1|6404.9|6402.9|0
1621959990000|2021-05-25 16:26:30|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|2
1621960000000|2021-05-25 16:26:40|6404.9|6402.9|6405.4|6403.4|6405.4|6403.4|6404.9|6402.9|0
1621960010000|2021-05-25 16:26:50|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|3
1621960020000|2021-05-25 16:27:00|6404.9|6402.9|6405.4|6403.4|6405.4|6403.4|6404.9|6402.9|0
1621960030000|2021-05-25 16:27:10|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|6404.9|6402.9|1
1621960040000|2021-05-25 16:27:20|6404.9|6402.9|6404.9|6402.9|6404.9|6402.9|6404.9|6402.9|0
1621960050000|2021-05-25 16:27:30|6404.6|6402.6|6404.9|6402.9|6405.4|6403.4|6404.6|6402.6|11
1621960060000|2021-05-25 16:27:40|6405.1|6403.1|6404.9|6402.9|6405.1|6403.1|6404.9|6402.9|0
1621960070000|2021-05-25 16:27:50|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|6404.9|6402.9|0
1621960080000|2021-05-25 16:28:00|6404.9|6402.9|6404.6|6402.6|6404.9|6402.9|6404.6|6402.6|1
1621960090000|2021-05-25 16:28:10|6404.9|6402.9|6404.4|6402.4|6404.9|6402.9|6404.4|6402.4|0
1621960100000|2021-05-25 16:28:20|6404.6|6402.6|6404.4|6402.4|6404.9|6402.9|6404.4|6402.4|1
1621960110000|2021-05-25 16:28:30|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|3
1621960120000|2021-05-25 16:28:40|6404.9|6402.9|6403.9|6401.9|6404.9|6402.9|6403.4|6401.4|17
1621960130000|2021-05-25 16:28:50|6403.6|6401.6|6403.6|6401.6|6403.9|6401.9|6403.6|6401.6|0
1621960140000|2021-05-25 16:29:00|6403.9|6401.9|6404.4|6402.4|6404.4|6402.4|6403.9|6401.9|0
1621960150000|2021-05-25 16:29:10|6404.6|6402.6|6404.4|6402.4|6404.9|6402.9|6404.4|6402.4|4
1621960160000|2021-05-25 16:29:20|6404.1|6402.1|6404.4|6402.4|6404.4|6402.4|6404.1|6402.1|1
1621960170000|2021-05-25 16:29:30|6404.6|6402.6|6404.6|6402.6|6404.9|6402.9|6404.4|6402.4|1
1621960180000|2021-05-25 16:29:40|6404.4|6402.4|6404.6|6402.6|6404.9|6402.9|6404.4|6402.4|1
1621960190000|2021-05-25 16:29:50|6404.4|6402.4|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|4
1621960200000|2021-05-25 16:30:00|6404.6|6402.6|6404.4|6402.4|6404.9|6402.9|6404.4|6402.4|9
1621960210000|2021-05-25 16:30:10|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|2
1621960220000|2021-05-25 16:30:20|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|0
1621960250000|2021-05-25 16:30:50|6405.6|6403.6|6405.4|6403.4|6405.6|6403.6|6405.4|6403.4|9
1621960260000|2021-05-25 16:31:00|6405.6|6403.6|6405.4|6403.4|6405.6|6403.6|6405.4|6403.4|1
1621960270000|2021-05-25 16:31:10|6405.6|6403.6|6405.9|6403.9|6405.9|6403.9|6405.4|6403.4|0
1621960290000|2021-05-25 16:31:30|||||||||2
1621960300000|2021-05-25 16:31:40|6405.6|6403.6|6405.9|6403.9|6405.9|6403.9|6405.4|6403.4|11
1621960310000|2021-05-25 16:31:50|6405.6|6403.6|6405.6|6403.6|6405.9|6403.9|6405.6|6403.6|1
1621960320000|2021-05-25 16:32:00|6405.9|6403.9|6405.9|6403.9|6405.9|6403.9|6405.4|6403.4|9
1621960330000|2021-05-25 16:32:10|6406.1|6404.1|6405.9|6403.9|6406.1|6404.1|6405.4|6403.4|7
1621960340000|2021-05-25 16:32:20|6405.6|6403.6|6405.9|6403.9|6405.9|6403.9|6405.6|6403.6|0
1621960350000|2021-05-25 16:32:30|6405.6|6403.6|6406.1|6404.1|6406.1|6404.1|6405.6|6403.6|1
1621960360000|2021-05-25 16:32:40|6405.9|6403.9|6405.6|6403.6|6406.1|6404.1|6405.6|6403.6|3
1621960380000|2021-05-25 16:33:00|6405.4|6403.4|6405.6|6403.6|6405.9|6403.9|6405.4|6403.4|11
1621960390000|2021-05-25 16:33:10|6405.9|6403.9|6405.6|6403.6|6405.9|6403.9|6405.6|6403.6|0
1621960400000|2021-05-25 16:33:20|6405.4|6403.4|6405.6|6403.6|6405.6|6403.6|6405.4|6403.4|3
1621960420000|2021-05-25 16:33:40|6405.9|6403.9|6405.9|6403.9|6406.1|6404.1|6405.9|6403.9|0
1621960430000|2021-05-25 16:33:50|6406.1|6404.1|6406.1|6404.1|6406.4|6404.4|6406.1|6404.1|4
1621960440000|2021-05-25 16:34:00|6405.9|6403.9|6405.9|6403.9|6405.9|6403.9|6405.6|6403.6|0
1621960450000|2021-05-25 16:34:10|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|1
1621960460000|2021-05-25 16:34:20|6405.9|6403.9|6405.9|6403.9|6405.9|6403.9|6405.9|6403.9|0
1621960470000|2021-05-25 16:34:30|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|1
1621960480000|2021-05-25 16:34:40|6405.9|6403.9|6406.1|6404.1|6406.1|6404.1|6405.9|6403.9|0
1621960490000|2021-05-25 16:34:50|6405.9|6403.9|6406.1|6404.1|6406.1|6404.1|6405.9|6403.9|1
1621960500000|2021-05-25 16:35:00|6405.9|6403.9|6405.9|6403.9|6406.1|6404.1|6405.9|6403.9|4
1621960510000|2021-05-25 16:35:10|6405.6|6403.6|6405.9|6403.9|6405.9|6403.9|6405.6|6403.6|5
1621960520000|2021-05-25 16:35:20|6405.6|6403.6|6405.9|6403.9|6405.9|6403.9|6405.6|6403.6|0
1621960530000|2021-05-25 16:35:30|6405.6|6403.6|6405.9|6403.9|6405.9|6403.9|6405.6|6403.6|1
1621960540000|2021-05-25 16:35:40|6405.6|6403.6|6405.6|6403.6|6405.9|6403.9|6405.6|6403.6|0
1621960550000|2021-05-25 16:35:50|6405.9|6403.9|6405.6|6403.6|6405.9|6403.9|6405.6|6403.6|0
1621960560000|2021-05-25 16:36:00|6405.9|6403.9|6405.9|6403.9|6405.9|6403.9|6405.6|6403.6|2
1621960570000|2021-05-25 16:36:10|6405.6|6403.6|6406.1|6404.1|6406.1|6404.1|6405.6|6403.6|0
1621960590000|2021-05-25 16:36:30|6405.9|6403.9|6405.6|6403.6|6405.9|6403.9|6405.4|6403.4|6
1621960600000|2021-05-25 16:36:40|6405.9|6403.9|6405.6|6403.6|6405.9|6403.9|6405.6|6403.6|0
1621960610000|2021-05-25 16:36:50|6405.9|6403.9|6405.6|6403.6|6405.9|6403.9|6405.6|6403.6|1
1621960620000|2021-05-25 16:37:00|6405.4|6403.4|6404.9|6402.9|6405.4|6403.4|6404.9|6402.9|11
1621960630000|2021-05-25 16:37:10|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6
1621960640000|2021-05-25 16:37:20|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|1
1621960650000|2021-05-25 16:37:30|6404.9|6402.9|6404.6|6402.6|6404.9|6402.9|6404.6|6402.6|0
1621960660000|2021-05-25 16:37:40|||||||||1
1621960670000|2021-05-25 16:37:50|6404.9|6402.9|6404.6|6402.6|6404.9|6402.9|6404.6|6402.6|0
1621960680000|2021-05-25 16:38:00|6404.9|6402.9|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|5
1621960690000|2021-05-25 16:38:10|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|6404.9|6402.9|2
1621960700000|2021-05-25 16:38:20|6404.9|6402.9|6405.1|6403.1|6405.1|6403.1|6404.9|6402.9|0
1621960710000|2021-05-25 16:38:30|6404.9|6402.9|6404.4|6402.4|6405.1|6403.1|6404.4|6402.4|0
1621960720000|2021-05-25 16:38:40|6404.6|6402.6|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|4
1621960750000|2021-05-25 16:39:10|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|2
1621960770000|2021-05-25 16:39:30|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|3
1621960780000|2021-05-25 16:39:40|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|2
1621960790000|2021-05-25 16:39:50|6405.1|6403.1|6404.9|6402.9|6405.4|6403.4|6404.9|6402.9|4
1621960820000|2021-05-25 16:40:20|||||||||1
1621960830000|2021-05-25 16:40:30|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.4|6402.4|0
1621960850000|2021-05-25 16:40:50|6404.9|6402.9|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|1
1621960860000|2021-05-25 16:41:00|6404.6|6402.6|6404.4|6402.4|6404.9|6402.9|6404.4|6402.4|0
1621960870000|2021-05-25 16:41:10|6404.6|6402.6|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|1
1621960880000|2021-05-25 16:41:20|||||||||11
1621960890000|2021-05-25 16:41:30|6404.6|6402.6|6404.4|6402.4|6404.6|6402.6|6403.9|6401.9|12
1621960900000|2021-05-25 16:41:40|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|0
1621960920000|2021-05-25 16:42:00|6404.4|6402.4|6404.4|6402.4|6404.6|6402.6|6404.1|6402.1|1
1621960930000|2021-05-25 16:42:10|6404.1|6402.1|6404.1|6402.1|6404.4|6402.4|6404.1|6402.1|1
1621960940000|2021-05-25 16:42:20|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6404.1|6402.1|0
1621960950000|2021-05-25 16:42:30|6404.6|6402.6|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|0
1621960960000|2021-05-25 16:42:40|6404.6|6402.6|6404.6|6402.6|6404.9|6402.9|6404.4|6402.4|1
1621960970000|2021-05-25 16:42:50|6404.4|6402.4|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|0
1621960980000|2021-05-25 16:43:00|6404.6|6402.6|6404.9|6402.9|6405.1|6403.1|6404.6|6402.6|1
1621960990000|2021-05-25 16:43:10|6405.1|6403.1|6404.9|6402.9|6405.4|6403.4|6404.9|6402.9|2
1621961000000|2021-05-25 16:43:20|6404.6|6402.6|6405.1|6403.1|6405.4|6403.4|6404.6|6402.6|0
1621961010000|2021-05-25 16:43:30|6404.9|6402.9|6405.4|6403.4|6405.4|6403.4|6404.9|6402.9|0
1621961020000|2021-05-25 16:43:40|6405.1|6403.1|6405.1|6403.1|6405.4|6403.4|6404.9|6402.9|1
1621961030000|2021-05-25 16:43:50|6405.4|6403.4|6405.4|6403.4|6405.4|6403.4|6404.9|6402.9|0
1621961040000|2021-05-25 16:44:00|6405.1|6403.1|6405.4|6403.4|6405.4|6403.4|6404.9|6402.9|8
1621961050000|2021-05-25 16:44:10|6405.9|6403.9|6405.1|6403.1|6405.9|6403.9|6405.1|6403.1|7
1621961060000|2021-05-25 16:44:20|6405.4|6403.4|6404.9|6402.9|6405.4|6403.4|6404.9|6402.9|0
1621961070000|2021-05-25 16:44:30|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|0
1621961100000|2021-05-25 16:45:00|6405.1|6403.1|6405.9|6403.9|6405.9|6403.9|6405.1|6403.1|6
1621961120000|2021-05-25 16:45:20|6406.1|6404.1|6406.4|6404.4|6406.4|6404.4|6405.9|6403.9|2
1621961150000|2021-05-25 16:45:50|||||||||1
1621961170000|2021-05-25 16:46:10|||||||||1
1621961190000|2021-05-25 16:46:30|||||||||1
1621961200000|2021-05-25 16:46:40|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|1
1621961210000|2021-05-25 16:46:50|6405.9|6403.9|6406.4|6404.4|6406.4|6404.4|6405.9|6403.9|0
1621961220000|2021-05-25 16:47:00|6406.1|6404.1|6406.1|6404.1|6406.4|6404.4|6405.9|6403.9|10
1621961230000|2021-05-25 16:47:10|6406.4|6404.4|6406.4|6404.4|6406.4|6404.4|6406.1|6404.1|0
1621961240000|2021-05-25 16:47:20|6406.1|6404.1|6405.9|6403.9|6406.1|6404.1|6405.9|6403.9|0
1621961260000|2021-05-25 16:47:40|6406.4|6404.4|6406.4|6404.4|6406.4|6404.4|6406.4|6404.4|9
1621961290000|2021-05-25 16:48:10|6406.1|6404.1|6405.9|6403.9|6406.1|6404.1|6405.9|6403.9|2
1621961300000|2021-05-25 16:48:20|6406.4|6404.4|6406.4|6404.4|6406.4|6404.4|6406.4|6404.4|8
1621961310000|2021-05-25 16:48:30|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|6406.1|6404.1|2
1621961320000|2021-05-25 16:48:40|6406.4|6404.4|6406.4|6404.4|6406.4|6404.4|6406.4|6404.4|0
1621961340000|2021-05-25 16:49:00|6406.1|6404.1|6405.9|6403.9|6406.4|6404.4|6405.9|6403.9|4
1621961350000|2021-05-25 16:49:10|6405.6|6403.6|6405.4|6403.4|6405.6|6403.6|6405.1|6403.1|20
1621961360000|2021-05-25 16:49:20|||||||||18
1621961370000|2021-05-25 16:49:30|6405.1|6403.1|6405.4|6403.4|6405.4|6403.4|6405.1|6403.1|0
1621961380000|2021-05-25 16:49:40|6405.1|6403.1|6404.9|6402.9|6405.4|6403.4|6404.9|6402.9|1
1621961390000|2021-05-25 16:49:50|6404.6|6402.6|6404.4|6402.4|6404.9|6402.9|6404.4|6402.4|2
1621961400000|2021-05-25 16:50:00|6404.1|6402.1|6404.6|6402.6|6404.6|6402.6|6404.1|6402.1|10
1621961410000|2021-05-25 16:50:10|6404.9|6402.9|6404.9|6402.9|6404.9|6402.9|6404.9|6402.9|4
1621961420000|2021-05-25 16:50:20|6405.1|6403.1|6405.4|6403.4|6405.4|6403.4|6405.1|6403.1|2
1621961430000|2021-05-25 16:50:30|6405.1|6403.1|6404.9|6402.9|6405.1|6403.1|6404.9|6402.9|2
1621961440000|2021-05-25 16:50:40|6404.6|6402.6|6404.4|6402.4|6404.6|6402.6|6404.1|6402.1|18
1621961460000|2021-05-25 16:51:00|6404.6|6402.6|6404.6|6402.6|6404.9|6402.9|6404.6|6402.6|3
1621961470000|2021-05-25 16:51:10|6404.4|6402.4|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|0
1621961480000|2021-05-25 16:51:20|6404.1|6402.1|6404.1|6402.1|6404.4|6402.4|6403.9|6401.9|6
1621961490000|2021-05-25 16:51:30|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|0
1621961500000|2021-05-25 16:51:40|6404.1|6402.1|6403.9|6401.9|6404.1|6402.1|6403.6|6401.6|7
1621961510000|2021-05-25 16:51:50|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|0
1621961520000|2021-05-25 16:52:00|6403.4|6401.4|6403.6|6401.6|6403.9|6401.9|6403.1|6401.1|1
1621961530000|2021-05-25 16:52:10|6403.9|6401.9|6403.9|6401.9|6403.9|6401.9|6403.9|6401.9|1
1621961540000|2021-05-25 16:52:20|6403.6|6401.6|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|3
1621961550000|2021-05-25 16:52:30|6404.1|6402.1|6404.4|6402.4|6404.4|6402.4|6403.9|6401.9|1
1621961560000|2021-05-25 16:52:40|6404.6|6402.6|6404.6|6402.6|6404.9|6402.9|6404.4|6402.4|1
1621961570000|2021-05-25 16:52:50|6404.4|6402.4|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|0
1621961580000|2021-05-25 16:53:00|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|2
1621961600000|2021-05-25 16:53:20|6405.1|6403.1|6404.9|6402.9|6405.1|6403.1|6404.9|6402.9|2
1621961610000|2021-05-25 16:53:30|6405.1|6403.1|6405.4|6403.4|6405.4|6403.4|6405.1|6403.1|0
1621961620000|2021-05-25 16:53:40|6405.9|6403.9|6405.4|6403.4|6405.9|6403.9|6405.4|6403.4|11
1621961630000|2021-05-25 16:53:50|6405.1|6403.1|6405.4|6403.4|6405.4|6403.4|6404.9|6402.9|0
1621961640000|2021-05-25 16:54:00|6405.1|6403.1|6404.9|6402.9|6405.1|6403.1|6404.9|6402.9|0
1621961650000|2021-05-25 16:54:10|6405.1|6403.1|6405.1|6403.1|6405.4|6403.4|6404.9|6402.9|1
1621961660000|2021-05-25 16:54:20|6405.4|6403.4|6405.4|6403.4|6405.4|6403.4|6405.1|6403.1|0
1621961670000|2021-05-25 16:54:30|6405.1|6403.1|6405.1|6403.1|6405.1|6403.1|6404.9|6402.9|1
1621961680000|2021-05-25 16:54:40|6405.4|6403.4|6405.9|6403.9|6405.9|6403.9|6405.4|6403.4|1
1621961690000|2021-05-25 16:54:50|6405.6|6403.6|6405.9|6403.9|6405.9|6403.9|6405.6|6403.6|1
1621961700000|2021-05-25 16:55:00|6405.6|6403.6|6405.4|6403.4|6405.9|6403.9|6405.4|6403.4|1
1621961710000|2021-05-25 16:55:10|6405.6|6403.6|6405.9|6403.9|6405.9|6403.9|6405.6|6403.6|1
1621961720000|2021-05-25 16:55:20|6405.6|6403.6|6404.9|6402.9|6405.6|6403.6|6404.9|6402.9|2
1621961730000|2021-05-25 16:55:30|6405.1|6403.1|6404.9|6402.9|6405.1|6403.1|6404.6|6402.6|0
1621961740000|2021-05-25 16:55:40|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|5
1621961750000|2021-05-25 16:55:50|||||||||1
1621961760000|2021-05-25 16:56:00|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|6404.6|6402.6|3
1621961770000|2021-05-25 16:56:10|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|0
1621961790000|2021-05-25 16:56:30|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|1
1621961800000|2021-05-25 16:56:40|6405.1|6403.1|6404.9|6402.9|6405.4|6403.4|6404.9|6402.9|0
1621961810000|2021-05-25 16:56:50|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|2
1621961820000|2021-05-25 16:57:00|6404.6|6402.6|6404.9|6402.9|6404.9|6402.9|6404.6|6402.6|1
1621961830000|2021-05-25 16:57:10|6404.6|6402.6|6404.6|6402.6|6404.9|6402.9|6404.6|6402.6|0
1621961840000|2021-05-25 16:57:20|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|0
1621961870000|2021-05-25 16:57:50|6404.6|6402.6|6404.6|6402.6|6404.9|6402.9|6404.6|6402.6|3
1621961880000|2021-05-25 16:58:00|6404.9|6402.9|6405.1|6403.1|6405.1|6403.1|6404.6|6402.6|1
1621961890000|2021-05-25 16:58:10|6404.9|6402.9|6404.9|6402.9|6404.9|6402.9|6404.4|6402.4|2
1621961900000|2021-05-25 16:58:20|6404.6|6402.6|6405.1|6403.1|6405.1|6403.1|6404.6|6402.6|1
1621961910000|2021-05-25 16:58:30|6404.9|6402.9|6404.6|6402.6|6405.4|6403.4|6404.4|6402.4|5
1621961920000|2021-05-25 16:58:40|6404.4|6402.4|6404.4|6402.4|6404.6|6402.6|6404.4|6402.4|0
1621961930000|2021-05-25 16:58:50|6404.6|6402.6|6404.1|6402.1|6404.6|6402.6|6404.1|6402.1|1
1621961940000|2021-05-25 16:59:00|6404.4|6402.4|6404.1|6402.1|6404.4|6402.4|6404.1|6402.1|2
1621961950000|2021-05-25 16:59:10|6404.4|6402.4|6404.4|6402.4|6404.4|6402.4|6404.1|6402.1|0
1621961960000|2021-05-25 16:59:20|6404.1|6402.1|6404.4|6402.4|6404.4|6402.4|6404.1|6402.1|0
1621961980000|2021-05-25 16:59:40|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|6404.1|6402.1|2
1621961990000|2021-05-25 16:59:50|6404.4|6402.4|6404.1|6402.1|6404.4|6402.4|6404.1|6402.1|0
1621962000000|2021-05-25 17:00:00|6403.9|6401.9|6403.6|6401.6|6404.1|6402.1|6403.4|6401.4|17
1621962010000|2021-05-25 17:00:10|6403.9|6401.9|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|2
1621962020000|2021-05-25 17:00:20|6403.6|6401.6|6403.6|6401.6|6403.9|6401.9|6403.6|6401.6|0
1621962030000|2021-05-25 17:00:30|6403.9|6401.9|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|0
1621962040000|2021-05-25 17:00:40|||||||||1
1621962050000|2021-05-25 17:00:50|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|6403.1|6401.1|2
1621962060000|2021-05-25 17:01:00|6403.1|6401.1|6402.9|6400.9|6403.1|6401.1|6402.6|6400.6|0
1621962070000|2021-05-25 17:01:10|6402.6|6400.6|6402.6|6400.6|6402.9|6400.9|6402.6|6400.6|0
1621962080000|2021-05-25 17:01:20|6402.9|6400.9|6401.1|6399.1|6402.9|6400.9|6401.1|6399.1|90
1621962090000|2021-05-25 17:01:30|6400.9|6398.9|6400.4|6398.4|6401.1|6399.1|6400.1|6398.1|4
1621962100000|2021-05-25 17:01:40|6400.6|6398.6|6400.4|6398.4|6400.9|6398.9|6400.4|6398.4|7
1621962110000|2021-05-25 17:01:50|6400.6|6398.6|6400.6|6398.6|6400.9|6398.9|6400.4|6398.4|1
1621962120000|2021-05-25 17:02:00|6400.4|6398.4|6400.9|6398.9|6401.4|6399.4|6400.4|6398.4|2
1621962140000|2021-05-25 17:02:20|6400.6|6398.6|6400.4|6398.4|6400.9|6398.9|6400.4|6398.4|1
1621962150000|2021-05-25 17:02:30|6400.6|6398.6|6400.6|6398.6|6400.9|6398.9|6400.6|6398.6|0
1621962160000|2021-05-25 17:02:40|6400.4|6398.4|6400.6|6398.6|6400.6|6398.6|6400.4|6398.4|0
1621962170000|2021-05-25 17:02:50|6400.4|6398.4|6400.4|6398.4|6400.6|6398.6|6400.4|6398.4|1
1621962180000|2021-05-25 17:03:00|6399.1|6397.1|6399.1|6397.1|6399.4|6397.4|6399.1|6397.1|14
1621962190000|2021-05-25 17:03:10|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.6|6396.6|2
1621962200000|2021-05-25 17:03:20|6399.1|6397.1|6399.1|6397.1|6399.1|6397.1|6398.9|6396.9|6
1621962210000|2021-05-25 17:03:30|6399.4|6397.4|6399.1|6397.1|6399.4|6397.4|6399.1|6397.1|0
1621962220000|2021-05-25 17:03:40|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.1|6397.1|0
1621962230000|2021-05-25 17:03:50|6399.1|6397.1|6398.9|6396.9|6399.4|6397.4|6398.6|6396.6|0
1621962240000|2021-05-25 17:04:00|6399.1|6397.1|6398.9|6396.9|6399.1|6397.1|6398.4|6396.4|1
1621962250000|2021-05-25 17:04:10|6398.6|6396.6|6398.6|6396.6|6398.9|6396.9|6398.6|6396.6|0
1621962260000|2021-05-25 17:04:20|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|0
1621962270000|2021-05-25 17:04:30|6398.6|6396.6|6398.9|6396.9|6398.9|6396.9|6398.6|6396.6|1
1621962280000|2021-05-25 17:04:40|6399.1|6397.1|6398.9|6396.9|6399.4|6397.4|6398.6|6396.6|4
1621962290000|2021-05-25 17:04:50|6398.6|6396.6|6398.4|6396.4|6398.9|6396.9|6398.4|6396.4|0
1621962300000|2021-05-25 17:05:00|6398.6|6396.6|6398.6|6396.6|6398.9|6396.9|6398.4|6396.4|0
1621962310000|2021-05-25 17:05:10|6398.4|6396.4|6397.6|6395.6|6398.6|6396.6|6397.6|6395.6|1
1621962320000|2021-05-25 17:05:20|6397.4|6395.4|6396.4|6394.4|6397.6|6395.6|6396.4|6394.4|4
1621962330000|2021-05-25 17:05:30|6396.6|6394.6|6396.4|6394.4|6396.9|6394.9|6396.1|6394.1|1
1621962340000|2021-05-25 17:05:40|6396.1|6394.1|6396.4|6394.4|6396.4|6394.4|6396.1|6394.1|0
1621962350000|2021-05-25 17:05:50|6396.6|6394.6|6396.6|6394.6|6396.9|6394.9|6396.6|6394.6|1
1621962360000|2021-05-25 17:06:00|6396.4|6394.4|6396.4|6394.4|6396.9|6394.9|6396.1|6394.1|2
1621962370000|2021-05-25 17:06:10|6396.6|6394.6|6396.9|6394.9|6396.9|6394.9|6396.4|6394.4|0
1621962380000|2021-05-25 17:06:20|6397.1|6395.1|6396.9|6394.9|6397.4|6395.4|6396.9|6394.9|5
1621962390000|2021-05-25 17:06:30|6397.1|6395.1|6397.4|6395.4|6397.4|6395.4|6396.9|6394.9|2
1621962400000|2021-05-25 17:06:40|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.6|6395.6|4
1621962410000|2021-05-25 17:06:50|6398.1|6396.1|6398.9|6396.9|6398.9|6396.9|6398.1|6396.1|1
1621962420000|2021-05-25 17:07:00|6399.1|6397.1|6399.1|6397.1|6399.4|6397.4|6398.9|6396.9|1
1621962430000|2021-05-25 17:07:10|6398.9|6396.9|6399.1|6397.1|6399.4|6397.4|6398.9|6396.9|3
1621962440000|2021-05-25 17:07:20|6399.4|6397.4|6399.1|6397.1|6399.4|6397.4|6398.9|6396.9|0
1621962450000|2021-05-25 17:07:30|6399.4|6397.4|6399.1|6397.1|6399.4|6397.4|6399.1|6397.1|1
1621962460000|2021-05-25 17:07:40|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.1|6397.1|0
1621962480000|2021-05-25 17:08:00|6399.1|6397.1|6399.4|6397.4|6399.4|6397.4|6399.1|6397.1|1
1621962510000|2021-05-25 17:08:30|6399.6|6397.6|6399.9|6397.9|6399.9|6397.9|6399.6|6397.6|5
1621962520000|2021-05-25 17:08:40|6399.6|6397.6|6399.6|6397.6|6399.6|6397.6|6399.4|6397.4|2
1621962530000|2021-05-25 17:08:50|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|0
1621962540000|2021-05-25 17:09:00|6399.6|6397.6|6399.6|6397.6|6399.6|6397.6|6399.4|6397.4|1
1621962550000|2021-05-25 17:09:10|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|0
1621962560000|2021-05-25 17:09:20|6399.6|6397.6|6399.4|6397.4|6399.9|6397.9|6399.4|6397.4|1
1621962570000|2021-05-25 17:09:30|6399.1|6397.1|6399.4|6397.4|6399.4|6397.4|6399.1|6397.1|0
1621962580000|2021-05-25 17:09:40|6399.6|6397.6|6399.9|6397.9|6399.9|6397.9|6399.4|6397.4|0
1621962600000|2021-05-25 17:10:00|6399.6|6397.6|6398.9|6396.9|6399.6|6397.6|6398.9|6396.9|2
1621962610000|2021-05-25 17:10:10|6399.1|6397.1|6399.1|6397.1|6399.1|6397.1|6399.1|6397.1|0
1621962620000|2021-05-25 17:10:20|6399.4|6397.4|6399.1|6397.1|6399.4|6397.4|6399.1|6397.1|0
1621962630000|2021-05-25 17:10:30|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.1|6397.1|0
1621962650000|2021-05-25 17:10:50|6399.6|6397.6|6399.9|6397.9|6400.4|6398.4|6399.6|6397.6|12
1621962660000|2021-05-25 17:11:00|6400.1|6398.1|6400.4|6398.4|6400.4|6398.4|6400.1|6398.1|0
1621962670000|2021-05-25 17:11:10|6400.1|6398.1|6400.4|6398.4|6400.4|6398.4|6400.1|6398.1|4
1621962680000|2021-05-25 17:11:20|6400.1|6398.1|6400.4|6398.4|6400.4|6398.4|6400.1|6398.1|0
1621962690000|2021-05-25 17:11:30|6400.1|6398.1|6400.4|6398.4|6400.4|6398.4|6399.9|6397.9|0
1621962720000|2021-05-25 17:12:00|6400.6|6398.6|6400.9|6398.9|6400.9|6398.9|6400.6|6398.6|4
1621962730000|2021-05-25 17:12:10|6401.1|6399.1|6401.4|6399.4|6401.4|6399.4|6401.1|6399.1|1
1621962740000|2021-05-25 17:12:20|||||||||3
1621962750000|2021-05-25 17:12:30|6401.6|6399.6|6401.4|6399.4|6401.9|6399.9|6401.4|6399.4|9
1621962760000|2021-05-25 17:12:40|6401.6|6399.6|6401.6|6399.6|6401.9|6399.9|6401.4|6399.4|1
1621962770000|2021-05-25 17:12:50|6401.9|6399.9|6401.6|6399.6|6401.9|6399.9|6401.4|6399.4|0
1621962780000|2021-05-25 17:13:00|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.6|6399.6|1
1621962790000|2021-05-25 17:13:10|6401.6|6399.6|6401.4|6399.4|6401.6|6399.6|6401.4|6399.4|2
1621962800000|2021-05-25 17:13:20|6401.1|6399.1|6400.9|6398.9|6401.1|6399.1|6400.9|6398.9|4
1621962810000|2021-05-25 17:13:30|6401.1|6399.1|6401.1|6399.1|6401.1|6399.1|6401.1|6399.1|0
1621962820000|2021-05-25 17:13:40|6401.4|6399.4|6401.9|6399.9|6401.9|6399.9|6401.1|6399.1|3
1621962840000|2021-05-25 17:14:00|||||||||1
1621962850000|2021-05-25 17:14:10|6401.6|6399.6|6401.4|6399.4|6401.6|6399.6|6400.9|6398.9|5
1621962860000|2021-05-25 17:14:20|6401.6|6399.6|6401.9|6399.9|6401.9|6399.9|6401.6|6399.6|2
1621962870000|2021-05-25 17:14:30|6401.6|6399.6|6401.6|6399.6|6401.9|6399.9|6401.6|6399.6|0
1621962880000|2021-05-25 17:14:40|6401.9|6399.9|6401.6|6399.6|6401.9|6399.9|6401.6|6399.6|1
1621962890000|2021-05-25 17:14:50|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|0
1621962900000|2021-05-25 17:15:00|6402.1|6400.1|6402.4|6400.4|6402.4|6400.4|6402.1|6400.1|2
1621962910000|2021-05-25 17:15:10|6402.1|6400.1|6401.6|6399.6|6402.1|6400.1|6401.4|6399.4|3
1621962920000|2021-05-25 17:15:20|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|1
1621962940000|2021-05-25 17:15:40|6401.1|6399.1|6401.1|6399.1|6401.4|6399.4|6401.1|6399.1|1
1621962950000|2021-05-25 17:15:50|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|0
1621962960000|2021-05-25 17:16:00|6401.1|6399.1|6401.1|6399.1|6401.4|6399.4|6400.9|6398.9|4
1621962970000|2021-05-25 17:16:10|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|0
1621963000000|2021-05-25 17:16:40|6401.6|6399.6|6401.6|6399.6|6401.9|6399.9|6401.4|6399.4|5
1621963010000|2021-05-25 17:16:50|6401.4|6399.4|6402.1|6400.1|6402.1|6400.1|6401.4|6399.4|0
1621963020000|2021-05-25 17:17:00|6402.4|6400.4|6402.1|6400.1|6402.4|6400.4|6402.1|6400.1|2
1621963030000|2021-05-25 17:17:10|6401.9|6399.9|6401.9|6399.9|6402.1|6400.1|6401.9|6399.9|0
1621963070000|2021-05-25 17:17:50|6402.1|6400.1|6402.1|6400.1|6402.4|6400.4|6402.1|6400.1|1
1621963080000|2021-05-25 17:18:00|6402.4|6400.4|6402.9|6400.9|6402.9|6400.9|6402.4|6400.4|1
1621963090000|2021-05-25 17:18:10|6402.6|6400.6|6403.1|6401.1|6403.1|6401.1|6402.6|6400.6|0
1621963100000|2021-05-25 17:18:20|6402.9|6400.9|6403.1|6401.1|6403.4|6401.4|6402.9|6400.9|1
1621963110000|2021-05-25 17:18:30|6402.9|6400.9|6402.9|6400.9|6402.9|6400.9|6402.9|6400.9|0
1621963120000|2021-05-25 17:18:40|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|6402.9|6400.9|0
1621963130000|2021-05-25 17:18:50|6402.9|6400.9|6402.6|6400.6|6403.1|6401.1|6402.6|6400.6|2
1621963140000|2021-05-25 17:19:00|6402.9|6400.9|6402.4|6400.4|6402.9|6400.9|6402.4|6400.4|1
1621963150000|2021-05-25 17:19:10|6402.6|6400.6|6402.4|6400.4|6402.6|6400.6|6402.4|6400.4|0
1621963160000|2021-05-25 17:19:20|6402.1|6400.1|6401.9|6399.9|6402.1|6400.1|6401.9|6399.9|0
1621963170000|2021-05-25 17:19:30|6401.6|6399.6|6401.9|6399.9|6402.1|6400.1|6401.6|6399.6|0
1621963180000|2021-05-25 17:19:40|6401.6|6399.6|6401.6|6399.6|6401.6|6399.6|6401.4|6399.4|1
1621963190000|2021-05-25 17:19:50|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.6|6399.6|0
1621963200000|2021-05-25 17:20:00|6402.1|6400.1|6402.4|6400.4|6402.4|6400.4|6402.1|6400.1|1
1621963210000|2021-05-25 17:20:10|6402.1|6400.1|6401.9|6399.9|6402.1|6400.1|6401.9|6399.9|1
1621963220000|2021-05-25 17:20:20|6401.6|6399.6|6402.1|6400.1|6402.1|6400.1|6401.6|6399.6|0
1621963230000|2021-05-25 17:20:30|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|0
1621963240000|2021-05-25 17:20:40|6402.6|6400.6|6402.9|6400.9|6403.1|6401.1|6402.6|6400.6|1
1621963260000|2021-05-25 17:21:00|6403.1|6401.1|6403.1|6401.1|6403.4|6401.4|6403.1|6401.1|0
1621963270000|2021-05-25 17:21:10|6403.4|6401.4|6403.1|6401.1|6403.4|6401.4|6402.9|6400.9|0
1621963280000|2021-05-25 17:21:20|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|6403.1|6401.1|0
1621963290000|2021-05-25 17:21:30|6403.1|6401.1|6403.1|6401.1|6403.4|6401.4|6402.6|6400.6|1
1621963300000|2021-05-25 17:21:40|6402.9|6400.9|6402.6|6400.6|6402.9|6400.9|6402.6|6400.6|2
1621963310000|2021-05-25 17:21:50|6402.9|6400.9|6402.4|6400.4|6402.9|6400.9|6402.4|6400.4|0
1621963350000|2021-05-25 17:22:30|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.6|6400.6|1
1621963360000|2021-05-25 17:22:40|6402.6|6400.6|6402.4|6400.4|6402.6|6400.6|6402.4|6400.4|1
1621963370000|2021-05-25 17:22:50|6402.1|6400.1|6402.1|6400.1|6402.1|6400.1|6402.1|6400.1|0
1621963380000|2021-05-25 17:23:00|6402.4|6400.4|6402.6|6400.6|6402.6|6400.6|6402.4|6400.4|0
1621963390000|2021-05-25 17:23:10|6402.4|6400.4|6402.4|6400.4|6402.6|6400.6|6402.4|6400.4|0
1621963400000|2021-05-25 17:23:20|6402.6|6400.6|6402.6|6400.6|6402.6|6400.6|6402.4|6400.4|0
1621963410000|2021-05-25 17:23:30|6402.4|6400.4|6402.4|6400.4|6402.6|6400.6|6402.1|6400.1|0
1621963420000|2021-05-25 17:23:40|6402.6|6400.6|6402.6|6400.6|6402.6|6400.6|6402.6|6400.6|0
1621963430000|2021-05-25 17:23:50|6402.4|6400.4|6402.6|6400.6|6402.6|6400.6|6402.4|6400.4|0
1621963440000|2021-05-25 17:24:00|6402.9|6400.9|6403.1|6401.1|6403.4|6401.4|6402.6|6400.6|2
1621963450000|2021-05-25 17:24:10|6403.4|6401.4|6403.9|6401.9|6403.9|6401.9|6403.1|6401.1|0
1621963460000|2021-05-25 17:24:20|6403.6|6401.6|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|0
1621963470000|2021-05-25 17:24:30|6403.6|6401.6|6403.6|6401.6|6403.9|6401.9|6403.6|6401.6|0
1621963480000|2021-05-25 17:24:40|6403.9|6401.9|6403.9|6401.9|6404.1|6402.1|6403.6|6401.6|0
1621963490000|2021-05-25 17:24:50|6404.1|6402.1|6403.9|6401.9|6404.1|6402.1|6403.9|6401.9|0
1621963500000|2021-05-25 17:25:00|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|6403.6|6401.6|0
1621963510000|2021-05-25 17:25:10|6403.9|6401.9|6403.6|6401.6|6403.9|6401.9|6403.6|6401.6|1
1621963520000|2021-05-25 17:25:20|6403.4|6401.4|6403.1|6401.1|6403.6|6401.6|6402.9|6400.9|1
1621963530000|2021-05-25 17:25:30|6402.9|6400.9|6403.1|6401.1|6403.1|6401.1|6402.9|6400.9|0
1621963540000|2021-05-25 17:25:40|6402.9|6400.9|6403.1|6401.1|6403.1|6401.1|6402.9|6400.9|0
1621963550000|2021-05-25 17:25:50|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|0
1621963560000|2021-05-25 17:26:00|6403.6|6401.6|6403.4|6401.4|6403.9|6401.9|6403.4|6401.4|6
1621963570000|2021-05-25 17:26:10|6403.1|6401.1|6402.6|6400.6|6403.1|6401.1|6402.6|6400.6|2
1621963580000|2021-05-25 17:26:20|6402.9|6400.9|6402.4|6400.4|6402.9|6400.9|6402.1|6400.1|0
1621963590000|2021-05-25 17:26:30|6402.1|6400.1|6402.1|6400.1|6402.4|6400.4|6402.1|6400.1|0
1621963600000|2021-05-25 17:26:40|6402.4|6400.4|6401.9|6399.9|6402.4|6400.4|6401.9|6399.9|0
1621963620000|2021-05-25 17:27:00|6402.1|6400.1|6402.4|6400.4|6402.4|6400.4|6402.1|6400.1|1
1621963630000|2021-05-25 17:27:10|6402.9|6400.9|6402.4|6400.4|6402.9|6400.9|6402.4|6400.4|3
1621963640000|2021-05-25 17:27:20|6402.6|6400.6|6402.4|6400.4|6402.6|6400.6|6402.4|6400.4|0
1621963650000|2021-05-25 17:27:30|6402.6|6400.6|6402.4|6400.4|6402.9|6400.9|6402.4|6400.4|1
1621963660000|2021-05-25 17:27:40|6402.6|6400.6|6402.4|6400.4|6402.9|6400.9|6402.4|6400.4|4
1621963670000|2021-05-25 17:27:50|6402.6|6400.6|6402.4|6400.4|6402.6|6400.6|6402.4|6400.4|0
1621963680000|2021-05-25 17:28:00|6402.6|6400.6|6402.6|6400.6|6402.9|6400.9|6402.4|6400.4|5
1621963690000|2021-05-25 17:28:10|6402.9|6400.9|6402.9|6400.9|6402.9|6400.9|6402.9|6400.9|0
1621963700000|2021-05-25 17:28:20|6403.1|6401.1|6403.4|6401.4|6403.4|6401.4|6403.1|6401.1|2
1621963710000|2021-05-25 17:28:30|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|0
1621963730000|2021-05-25 17:28:50|6402.9|6400.9|6403.1|6401.1|6403.1|6401.1|6402.9|6400.9|0
1621963740000|2021-05-25 17:29:00|6402.9|6400.9|6403.4|6401.4|6403.4|6401.4|6402.9|6400.9|0
1621963770000|2021-05-25 17:29:30|6403.6|6401.6|6403.4|6401.4|6403.6|6401.6|6403.4|6401.4|0
1621963780000|2021-05-25 17:29:40|6403.6|6401.6|6403.6|6401.6|6403.9|6401.9|6403.6|6401.6|3
1621963790000|2021-05-25 17:29:50|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|6403.1|6401.1|1
1621963800000|2021-05-25 17:30:00|6403.1|6401.1|6402.9|6400.9|6403.4|6401.4|6402.9|6400.9|1
1621963810000|2021-05-25 17:30:10|6403.1|6401.1|6403.4|6401.4|6403.6|6401.6|6403.1|6401.1|0
1621963820000|2021-05-25 17:30:20|6403.6|6401.6|6403.1|6401.1|6403.6|6401.6|6403.1|6401.1|0
1621963830000|2021-05-25 17:30:30|6403.4|6401.4|6403.1|6401.1|6403.4|6401.4|6403.1|6401.1|0
1621963840000|2021-05-25 17:30:40|6402.9|6400.9|6403.1|6401.1|6403.4|6401.4|6402.9|6400.9|5
1621963850000|2021-05-25 17:30:50|6403.4|6401.4|6402.9|6400.9|6403.4|6401.4|6402.9|6400.9|3
1621963860000|2021-05-25 17:31:00|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.6|6400.6|2
1621963890000|2021-05-25 17:31:30|6403.1|6401.1|6403.4|6401.4|6403.4|6401.4|6403.1|6401.1|3
1621963900000|2021-05-25 17:31:40|6403.1|6401.1|6402.9|6400.9|6403.1|6401.1|6402.9|6400.9|2
1621963910000|2021-05-25 17:31:50|6402.6|6400.6|6402.4|6400.4|6402.6|6400.6|6402.4|6400.4|1
1621963920000|2021-05-25 17:32:00|6402.1|6400.1|6402.1|6400.1|6402.1|6400.1|6401.9|6399.9|5
1621963930000|2021-05-25 17:32:10|6402.4|6400.4|6402.6|6400.6|6402.9|6400.9|6402.1|6400.1|3
1621963940000|2021-05-25 17:32:20|6402.9|6400.9|6402.9|6400.9|6402.9|6400.9|6402.6|6400.6|0
1621963950000|2021-05-25 17:32:30|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|8
1621963960000|2021-05-25 17:32:40|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|0
1621963980000|2021-05-25 17:33:00|6403.6|6401.6|6403.9|6401.9|6403.9|6401.9|6403.6|6401.6|0
1621964020000|2021-05-25 17:33:40|6403.6|6401.6|6403.1|6401.1|6403.6|6401.6|6403.1|6401.1|4
1621964030000|2021-05-25 17:33:50|6402.9|6400.9|6402.9|6400.9|6403.1|6401.1|6402.9|6400.9|0
1621964040000|2021-05-25 17:34:00|6403.1|6401.1|6403.1|6401.1|6403.1|6401.1|6402.9|6400.9|0
1621964050000|2021-05-25 17:34:10|6403.4|6401.4|6402.6|6400.6|6403.4|6401.4|6402.6|6400.6|0
1621964060000|2021-05-25 17:34:20|6402.4|6400.4|6402.4|6400.4|6402.6|6400.6|6402.4|6400.4|0
1621964090000|2021-05-25 17:34:50|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.4|6400.4|4
1621964120000|2021-05-25 17:35:20|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|2
1621964130000|2021-05-25 17:35:30|6402.1|6400.1|6402.1|6400.1|6402.1|6400.1|6401.9|6399.9|2
1621964140000|2021-05-25 17:35:40|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|0
1621964150000|2021-05-25 17:35:50|6402.1|6400.1|6401.9|6399.9|6402.1|6400.1|6401.9|6399.9|1
1621964160000|2021-05-25 17:36:00|6402.1|6400.1|6401.9|6399.9|6402.1|6400.1|6401.9|6399.9|1
1621964170000|2021-05-25 17:36:10|6401.6|6399.6|6401.4|6399.4|6401.6|6399.6|6401.4|6399.4|2
1621964180000|2021-05-25 17:36:20|6401.1|6399.1|6400.9|6398.9|6401.1|6399.1|6400.9|6398.9|0
1621964190000|2021-05-25 17:36:30|6401.1|6399.1|6400.9|6398.9|6401.1|6399.1|6400.9|6398.9|1
1621964200000|2021-05-25 17:36:40|6401.1|6399.1|6401.4|6399.4|6401.4|6399.4|6400.9|6398.9|3
1621964210000|2021-05-25 17:36:50|6401.1|6399.1|6401.4|6399.4|6401.4|6399.4|6400.9|6398.9|1
1621964220000|2021-05-25 17:37:00|6401.1|6399.1|6401.9|6399.9|6401.9|6399.9|6401.1|6399.1|0
1621964230000|2021-05-25 17:37:10|6401.6|6399.6|6401.6|6399.6|6401.9|6399.9|6401.6|6399.6|1
1621964240000|2021-05-25 17:37:20|6401.9|6399.9|6402.4|6400.4|6402.4|6400.4|6401.9|6399.9|0
1621964260000|2021-05-25 17:37:40|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.6|6400.6|1
1621964270000|2021-05-25 17:37:50|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.6|6400.6|1
1621964280000|2021-05-25 17:38:00|6403.1|6401.1|6403.1|6401.1|6403.4|6401.4|6402.9|6400.9|0
1621964290000|2021-05-25 17:38:10|6402.9|6400.9|6402.9|6400.9|6403.1|6401.1|6402.9|6400.9|0
1621964310000|2021-05-25 17:38:30|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.6|6400.6|7
1621964320000|2021-05-25 17:38:40|6403.4|6401.4|6402.9|6400.9|6403.4|6401.4|6402.6|6400.6|10
1621964330000|2021-05-25 17:38:50|6403.1|6401.1|6403.4|6401.4|6403.4|6401.4|6403.1|6401.1|0
1621964340000|2021-05-25 17:39:00|6403.1|6401.1|6403.1|6401.1|6403.4|6401.4|6403.1|6401.1|0
1621964350000|2021-05-25 17:39:10|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|6403.4|6401.4|0
1621964360000|2021-05-25 17:39:20|||||||||1
1621964370000|2021-05-25 17:39:30|6403.1|6401.1|6402.9|6400.9|6403.1|6401.1|6402.9|6400.9|4
1621964380000|2021-05-25 17:39:40|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.6|6400.6|2
1621964390000|2021-05-25 17:39:50|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.6|6400.6|0
1621964400000|2021-05-25 17:40:00|6402.6|6400.6|6402.1|6400.1|6402.6|6400.6|6402.1|6400.1|3
1621964410000|2021-05-25 17:40:10|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|6401.9|6399.9|0
1621964420000|2021-05-25 17:40:20|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.6|6400.6|2
1621964430000|2021-05-25 17:40:30|6402.6|6400.6|6402.4|6400.4|6402.6|6400.6|6402.4|6400.4|0
1621964440000|2021-05-25 17:40:40|6402.6|6400.6|6402.9|6400.9|6402.9|6400.9|6402.4|6400.4|1
1621964460000|2021-05-25 17:41:00|6402.6|6400.6|6401.9|6399.9|6402.6|6400.6|6401.9|6399.9|4
1621964470000|2021-05-25 17:41:10|6401.6|6399.6|6401.6|6399.6|6401.9|6399.9|6401.4|6399.4|3
1621964480000|2021-05-25 17:41:20|6401.9|6399.9|6401.6|6399.6|6401.9|6399.9|6401.6|6399.6|1
1621964490000|2021-05-25 17:41:30|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|0
1621964500000|2021-05-25 17:41:40|6400.6|6398.6|6399.9|6397.9|6400.6|6398.6|6399.9|6397.9|28
1621964510000|2021-05-25 17:41:50|6400.1|6398.1|6399.9|6397.9|6400.1|6398.1|6399.9|6397.9|4
1621964520000|2021-05-25 17:42:00|6400.1|6398.1|6400.9|6398.9|6400.9|6398.9|6400.1|6398.1|3
1621964530000|2021-05-25 17:42:10|6400.6|6398.6|6400.1|6398.1|6400.6|6398.6|6400.1|6398.1|3
1621964540000|2021-05-25 17:42:20|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|6399.4|6397.4|0
1621964550000|2021-05-25 17:42:30|6399.6|6397.6|6399.9|6397.9|6399.9|6397.9|6399.6|6397.6|0
1621964560000|2021-05-25 17:42:40|6400.1|6398.1|6400.4|6398.4|6400.4|6398.4|6400.1|6398.1|0
1621964580000|2021-05-25 17:43:00|6400.6|6398.6|6400.9|6398.9|6401.1|6399.1|6400.6|6398.6|9
1621964590000|2021-05-25 17:43:10|6401.1|6399.1|6400.6|6398.6|6401.1|6399.1|6400.4|6398.4|1
1621964600000|2021-05-25 17:43:20|6400.4|6398.4|6400.4|6398.4|6400.6|6398.6|6400.4|6398.4|0
1621964610000|2021-05-25 17:43:30|6400.6|6398.6|6400.9|6398.9|6400.9|6398.9|6400.6|6398.6|0
1621964620000|2021-05-25 17:43:40|6400.6|6398.6|6400.6|6398.6|6400.6|6398.6|6400.6|6398.6|1
1621964630000|2021-05-25 17:43:50|6400.4|6398.4|6400.6|6398.6|6400.6|6398.6|6400.4|6398.4|0
1621964640000|2021-05-25 17:44:00|6400.4|6398.4|6400.1|6398.1|6400.4|6398.4|6400.1|6398.1|1
1621964650000|2021-05-25 17:44:10|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|0
1621964660000|2021-05-25 17:44:20|6400.6|6398.6|6400.9|6398.9|6400.9|6398.9|6400.6|6398.6|2
1621964680000|2021-05-25 17:44:40|6400.6|6398.6|6400.6|6398.6|6400.6|6398.6|6400.4|6398.4|3
1621964690000|2021-05-25 17:44:50|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6400.6|6398.6|2
1621964700000|2021-05-25 17:45:00|6400.6|6398.6|6400.9|6398.9|6400.9|6398.9|6400.4|6398.4|4
1621964710000|2021-05-25 17:45:10|6400.6|6398.6|6400.9|6398.9|6400.9|6398.9|6400.4|6398.4|4
1621964720000|2021-05-25 17:45:20|6400.6|6398.6|6400.4|6398.4|6400.9|6398.9|6400.4|6398.4|1
1621964740000|2021-05-25 17:45:40|6400.6|6398.6|6400.4|6398.4|6400.9|6398.9|6400.4|6398.4|5
1621964750000|2021-05-25 17:45:50|6400.1|6398.1|6400.9|6398.9|6400.9|6398.9|6400.1|6398.1|2
1621964760000|2021-05-25 17:46:00|6401.1|6399.1|6401.1|6399.1|6401.1|6399.1|6400.9|6398.9|4
1621964770000|2021-05-25 17:46:10|6400.9|6398.9|6401.1|6399.1|6401.1|6399.1|6400.9|6398.9|0
1621964780000|2021-05-25 17:46:20|6400.9|6398.9|6400.9|6398.9|6401.1|6399.1|6400.6|6398.6|1
1621964790000|2021-05-25 17:46:30|6400.6|6398.6|6401.4|6399.4|6401.4|6399.4|6400.6|6398.6|2
1621964800000|2021-05-25 17:46:40|6401.6|6399.6|6401.4|6399.4|6401.6|6399.6|6401.4|6399.4|0
1621964810000|2021-05-25 17:46:50|6401.1|6399.1|6400.9|6398.9|6401.1|6399.1|6400.9|6398.9|5
1621964820000|2021-05-25 17:47:00|6401.1|6399.1|6401.4|6399.4|6401.4|6399.4|6401.1|6399.1|2
1621964840000|2021-05-25 17:47:20|6401.6|6399.6|6401.9|6399.9|6401.9|6399.9|6401.6|6399.6|1
1621964850000|2021-05-25 17:47:30|6402.1|6400.1|6402.1|6400.1|6402.4|6400.4|6402.1|6400.1|5
1621964860000|2021-05-25 17:47:40|6402.4|6400.4|6401.9|6399.9|6402.4|6400.4|6401.9|6399.9|0
1621964870000|2021-05-25 17:47:50|||||||||1
1621964890000|2021-05-25 17:48:10|6402.1|6400.1|6402.1|6400.1|6402.1|6400.1|6401.9|6399.9|2
1621964900000|2021-05-25 17:48:20|6401.9|6399.9|6402.1|6400.1|6402.1|6400.1|6401.9|6399.9|0
1621964910000|2021-05-25 17:48:30|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|0
1621964920000|2021-05-25 17:48:40|6402.1|6400.1|6402.4|6400.4|6402.4|6400.4|6402.1|6400.1|0
1621964940000|2021-05-25 17:49:00|6402.1|6400.1|6401.9|6399.9|6402.1|6400.1|6401.9|6399.9|3
1621964970000|2021-05-25 17:49:30|6401.6|6399.6|6401.4|6399.4|6401.6|6399.6|6401.4|6399.4|3
1621964980000|2021-05-25 17:49:40|6401.6|6399.6|6401.6|6399.6|6401.6|6399.6|6401.4|6399.4|0
1621964990000|2021-05-25 17:49:50|6401.9|6399.9|6401.6|6399.6|6401.9|6399.9|6401.4|6399.4|2
1621965000000|2021-05-25 17:50:00|6401.4|6399.4|6401.4|6399.4|6401.6|6399.6|6400.9|6398.9|3
1621965010000|2021-05-25 17:50:10|6401.6|6399.6|6401.9|6399.9|6401.9|6399.9|6401.4|6399.4|1
1621965020000|2021-05-25 17:50:20|6402.1|6400.1|6402.1|6400.1|6402.4|6400.4|6402.1|6400.1|7
1621965030000|2021-05-25 17:50:30|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|0
1621965060000|2021-05-25 17:51:00|6402.1|6400.1|6402.1|6400.1|6402.4|6400.4|6402.1|6400.1|2
1621965070000|2021-05-25 17:51:10|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|6402.1|6400.1|0
1621965130000|2021-05-25 17:52:10|6402.1|6400.1|6402.1|6400.1|6402.1|6400.1|6402.1|6400.1|3
1621965140000|2021-05-25 17:52:20|6401.9|6399.9|6401.4|6399.4|6401.9|6399.9|6401.4|6399.4|0
1621965150000|2021-05-25 17:52:30|6401.6|6399.6|6401.4|6399.4|6401.9|6399.9|6401.4|6399.4|2
1621965160000|2021-05-25 17:52:40|6401.1|6399.1|6401.4|6399.4|6401.4|6399.4|6401.1|6399.1|1
1621965170000|2021-05-25 17:52:50|6401.1|6399.1|6401.1|6399.1|6401.1|6399.1|6401.1|6399.1|0
1621965180000|2021-05-25 17:53:00|6400.9|6398.9|6400.9|6398.9|6401.1|6399.1|6400.9|6398.9|4
1621965190000|2021-05-25 17:53:10|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|2
1621965200000|2021-05-25 17:53:20|6401.6|6399.6|6401.9|6399.9|6401.9|6399.9|6401.4|6399.4|0
1621965220000|2021-05-25 17:53:40|6401.4|6399.4|6401.1|6399.1|6401.4|6399.4|6401.1|6399.1|3
1621965230000|2021-05-25 17:53:50|6400.9|6398.9|6400.9|6398.9|6401.1|6399.1|6400.9|6398.9|1
1621965240000|2021-05-25 17:54:00|6400.6|6398.6|6400.6|6398.6|6400.9|6398.9|6400.4|6398.4|4
1621965250000|2021-05-25 17:54:10|6400.4|6398.4|6400.1|6398.1|6400.4|6398.4|6400.1|6398.1|0
1621965260000|2021-05-25 17:54:20|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|0
1621965270000|2021-05-25 17:54:30|6400.6|6398.6|6400.6|6398.6|6400.6|6398.6|6400.4|6398.4|1
1621965280000|2021-05-25 17:54:40|6400.4|6398.4|6400.6|6398.6|6400.9|6398.9|6400.4|6398.4|2
1621965290000|2021-05-25 17:54:50|6400.9|6398.9|6400.9|6398.9|6401.1|6399.1|6400.9|6398.9|0
1621965300000|2021-05-25 17:55:00|6401.1|6399.1|6401.6|6399.6|6401.9|6399.9|6401.1|6399.1|3
1621965310000|2021-05-25 17:55:10|6401.4|6399.4|6401.4|6399.4|6401.6|6399.6|6401.4|6399.4|0
1621965320000|2021-05-25 17:55:20|6401.6|6399.6|6401.9|6399.9|6401.9|6399.9|6401.6|6399.6|0
1621965330000|2021-05-25 17:55:30|6401.6|6399.6|6401.6|6399.6|6401.6|6399.6|6401.4|6399.4|1
1621965360000|2021-05-25 17:56:00|6401.4|6399.4|6401.6|6399.6|6401.6|6399.6|6401.4|6399.4|0
1621965370000|2021-05-25 17:56:10|6401.4|6399.4|6401.4|6399.4|6401.9|6399.9|6401.4|6399.4|1
1621965380000|2021-05-25 17:56:20|6401.1|6399.1|6401.4|6399.4|6401.4|6399.4|6400.9|6398.9|3
1621965420000|2021-05-25 17:57:00|6401.6|6399.6|6401.4|6399.4|6401.9|6399.9|6401.4|6399.4|6
1621965430000|2021-05-25 17:57:10|6401.6|6399.6|6401.4|6399.4|6401.6|6399.6|6401.1|6399.1|4
1621965460000|2021-05-25 17:57:40|6401.1|6399.1|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|3
1621965470000|2021-05-25 17:57:50|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|4
1621965480000|2021-05-25 17:58:00|6400.6|6398.6|6401.1|6399.1|6401.1|6399.1|6400.6|6398.6|4
1621965490000|2021-05-25 17:58:10|6400.9|6398.9|6401.1|6399.1|6401.1|6399.1|6400.9|6398.9|2
1621965500000|2021-05-25 17:58:20|6401.4|6399.4|6401.9|6399.9|6401.9|6399.9|6401.1|6399.1|1
1621965510000|2021-05-25 17:58:30|6401.6|6399.6|6401.4|6399.4|6401.6|6399.6|6401.4|6399.4|2
1621965520000|2021-05-25 17:58:40|6401.6|6399.6|6401.1|6399.1|6401.6|6399.6|6401.1|6399.1|0
1621965530000|2021-05-25 17:58:50|6400.9|6398.9|6401.1|6399.1|6401.1|6399.1|6400.9|6398.9|0
1621965540000|2021-05-25 17:59:00|6400.9|6398.9|6400.6|6398.6|6400.9|6398.9|6400.6|6398.6|0
1621965550000|2021-05-25 17:59:10|6400.4|6398.4|6400.9|6398.9|6400.9|6398.9|6400.4|6398.4|0
1621965560000|2021-05-25 17:59:20|6400.6|6398.6|6400.4|6398.4|6400.6|6398.6|6400.4|6398.4|0
1621965580000|2021-05-25 17:59:40|6400.6|6398.6|6400.6|6398.6|6400.6|6398.6|6400.4|6398.4|2
1621965590000|2021-05-25 17:59:50|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6400.6|6398.6|0
1621965600000|2021-05-25 18:00:00|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6400.6|6398.6|7
1621965610000|2021-05-25 18:00:10|6400.6|6398.6|6400.4|6398.4|6400.6|6398.6|6399.9|6397.9|4
1621965620000|2021-05-25 18:00:20|6400.1|6398.1|6398.6|6396.6|6400.1|6398.1|6398.6|6396.6|0
1621965630000|2021-05-25 18:00:30|6398.9|6396.9|6399.4|6397.4|6399.6|6397.6|6398.9|6396.9|1
1621965640000|2021-05-25 18:00:40|6399.6|6397.6|6399.4|6397.4|6399.6|6397.6|6399.4|6397.4|0
1621965650000|2021-05-25 18:00:50|6399.1|6397.1|6398.9|6396.9|6399.4|6397.4|6398.9|6396.9|0
1621965660000|2021-05-25 18:01:00|6399.1|6397.1|6399.4|6397.4|6399.9|6397.9|6399.1|6397.1|3
1621965670000|2021-05-25 18:01:10|6398.9|6396.9|6398.4|6396.4|6399.1|6397.1|6398.4|6396.4|1
1621965680000|2021-05-25 18:01:20|6398.1|6396.1|6397.4|6395.4|6398.4|6396.4|6397.4|6395.4|3
1621965690000|2021-05-25 18:01:30|6397.6|6395.6|6397.1|6395.1|6397.9|6395.9|6397.1|6395.1|6
1621965700000|2021-05-25 18:01:40|6397.4|6395.4|6397.1|6395.1|6397.6|6395.6|6397.1|6395.1|2
1621965710000|2021-05-25 18:01:50|6397.4|6395.4|6397.4|6395.4|6397.6|6395.6|6397.1|6395.1|0
1621965720000|2021-05-25 18:02:00|6397.1|6395.1|6397.9|6395.9|6397.9|6395.9|6397.1|6395.1|1
1621965730000|2021-05-25 18:02:10|6398.1|6396.1|6398.1|6396.1|6398.1|6396.1|6398.1|6396.1|2
1621965740000|2021-05-25 18:02:20|6397.9|6395.9|6397.6|6395.6|6398.1|6396.1|6397.6|6395.6|1
1621965750000|2021-05-25 18:02:30|6397.4|6395.4|6397.4|6395.4|6397.6|6395.6|6397.1|6395.1|3
1621965760000|2021-05-25 18:02:40|6397.6|6395.6|6397.6|6395.6|6397.9|6395.9|6397.6|6395.6|1
1621965770000|2021-05-25 18:02:50|6397.9|6395.9|6397.6|6395.6|6397.9|6395.9|6397.4|6395.4|1
1621965780000|2021-05-25 18:03:00|6397.4|6395.4|6397.4|6395.4|6397.6|6395.6|6397.4|6395.4|0
1621965790000|2021-05-25 18:03:10|6397.1|6395.1|6397.6|6395.6|6397.6|6395.6|6397.1|6395.1|0
1621965800000|2021-05-25 18:03:20|6397.9|6395.9|6397.6|6395.6|6397.9|6395.9|6397.6|6395.6|0
1621965810000|2021-05-25 18:03:30|6397.9|6395.9|6397.4|6395.4|6397.9|6395.9|6397.1|6395.1|0
1621965820000|2021-05-25 18:03:40|6397.1|6395.1|6397.1|6395.1|6397.4|6395.4|6396.9|6394.9|0
1621965830000|2021-05-25 18:03:50|6397.4|6395.4|6396.6|6394.6|6397.4|6395.4|6396.6|6394.6|0
1621965840000|2021-05-25 18:04:00|6396.9|6394.9|6396.4|6394.4|6397.1|6395.1|6396.4|6394.4|2
1621965850000|2021-05-25 18:04:10|6396.6|6394.6|6396.9|6394.9|6396.9|6394.9|6396.4|6394.4|1
1621965860000|2021-05-25 18:04:20|6397.4|6395.4|6397.1|6395.1|6397.4|6395.4|6396.4|6394.4|13
1621965870000|2021-05-25 18:04:30|6397.4|6395.4|6397.4|6395.4|6397.6|6395.6|6397.4|6395.4|0
1621965880000|2021-05-25 18:04:40|6397.6|6395.6|6398.4|6396.4|6398.4|6396.4|6397.4|6395.4|12
1621965890000|2021-05-25 18:04:50|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.1|6396.1|10
1621965900000|2021-05-25 18:05:00|6398.6|6396.6|6398.9|6396.9|6398.9|6396.9|6398.4|6396.4|2
1621965910000|2021-05-25 18:05:10|6398.6|6396.6|6398.4|6396.4|6398.9|6396.9|6398.4|6396.4|0
1621965920000|2021-05-25 18:05:20|6398.6|6396.6|6399.1|6397.1|6399.1|6397.1|6398.6|6396.6|1
1621965930000|2021-05-25 18:05:30|6398.9|6396.9|6398.9|6396.9|6399.1|6397.1|6398.6|6396.6|0
1621965940000|2021-05-25 18:05:40|6398.6|6396.6|6398.6|6396.6|6398.9|6396.9|6398.4|6396.4|0
1621965950000|2021-05-25 18:05:50|6398.4|6396.4|6398.4|6396.4|6398.6|6396.6|6398.4|6396.4|0
1621965960000|2021-05-25 18:06:00|6398.6|6396.6|6398.4|6396.4|6398.6|6396.6|6398.1|6396.1|2
1621965970000|2021-05-25 18:06:10|6398.1|6396.1|6398.4|6396.4|6398.4|6396.4|6398.1|6396.1|0
1621966000000|2021-05-25 18:06:40|6398.6|6396.6|6398.9|6396.9|6398.9|6396.9|6398.6|6396.6|1
1621966010000|2021-05-25 18:06:50|6398.6|6396.6|6398.4|6396.4|6398.6|6396.6|6398.4|6396.4|1
1621966030000|2021-05-25 18:07:10|6398.6|6396.6|6398.6|6396.6|6398.9|6396.9|6398.4|6396.4|3
1621966040000|2021-05-25 18:07:20|6398.4|6396.4|6398.6|6396.6|6398.9|6396.9|6398.4|6396.4|4
1621966050000|2021-05-25 18:07:30|6398.9|6396.9|6398.9|6396.9|6399.4|6397.4|6398.9|6396.9|2
1621966060000|2021-05-25 18:07:40|6399.1|6397.1|6398.9|6396.9|6399.1|6397.1|6398.9|6396.9|0
1621966070000|2021-05-25 18:07:50|6398.6|6396.6|6398.4|6396.4|6398.6|6396.6|6398.4|6396.4|2
1621966080000|2021-05-25 18:08:00|6398.1|6396.1|6398.1|6396.1|6398.1|6396.1|6397.9|6395.9|4
1621966090000|2021-05-25 18:08:10|6397.9|6395.9|6398.4|6396.4|6398.4|6396.4|6397.9|6395.9|1
1621966100000|2021-05-25 18:08:20|6398.1|6396.1|6397.4|6395.4|6398.4|6396.4|6397.4|6395.4|2
1621966110000|2021-05-25 18:08:30|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|1
1621966120000|2021-05-25 18:08:40|6398.1|6396.1|6398.4|6396.4|6398.4|6396.4|6398.1|6396.1|2
1621966130000|2021-05-25 18:08:50|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.4|6396.4|6
1621966140000|2021-05-25 18:09:00|6399.1|6397.1|6398.4|6396.4|6399.1|6397.1|6398.4|6396.4|2
1621966150000|2021-05-25 18:09:10|6398.6|6396.6|6398.6|6396.6|6398.6|6396.6|6398.4|6396.4|1
1621966160000|2021-05-25 18:09:20|6398.4|6396.4|6398.4|6396.4|6398.6|6396.6|6398.4|6396.4|1
1621966170000|2021-05-25 18:09:30|6398.6|6396.6|6398.6|6396.6|6398.9|6396.9|6398.4|6396.4|5
1621966180000|2021-05-25 18:09:40|6398.4|6396.4|6398.4|6396.4|6398.6|6396.6|6398.4|6396.4|0
1621966190000|2021-05-25 18:09:50|6398.6|6396.6|6398.9|6396.9|6398.9|6396.9|6398.4|6396.4|0
1621966200000|2021-05-25 18:10:00|6398.6|6396.6|6397.9|6395.9|6398.6|6396.6|6397.9|6395.9|1
1621966210000|2021-05-25 18:10:10|6397.6|6395.6|6397.9|6395.9|6398.1|6396.1|6397.6|6395.6|0
1621966220000|2021-05-25 18:10:20|6397.6|6395.6|6397.6|6395.6|6397.6|6395.6|6397.6|6395.6|0
1621966230000|2021-05-25 18:10:30|6397.9|6395.9|6398.1|6396.1|6398.1|6396.1|6397.6|6395.6|2
1621966240000|2021-05-25 18:10:40|6397.9|6395.9|6398.1|6396.1|6398.1|6396.1|6397.9|6395.9|0
1621966250000|2021-05-25 18:10:50|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|6398.1|6396.1|0
1621966260000|2021-05-25 18:11:00|6398.1|6396.1|6398.1|6396.1|6398.1|6396.1|6398.1|6396.1|2
1621966270000|2021-05-25 18:11:10|6397.9|6395.9|6398.1|6396.1|6398.4|6396.4|6397.9|6395.9|0
1621966280000|2021-05-25 18:11:20|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.4|6395.4|0
1621966290000|2021-05-25 18:11:30|6398.1|6396.1|6398.4|6396.4|6398.6|6396.6|6398.1|6396.1|0
1621966300000|2021-05-25 18:11:40|6398.6|6396.6|6398.4|6396.4|6398.6|6396.6|6398.4|6396.4|1
1621966310000|2021-05-25 18:11:50|6398.6|6396.6|6398.1|6396.1|6398.6|6396.6|6398.1|6396.1|0
1621966320000|2021-05-25 18:12:00|6398.4|6396.4|6397.9|6395.9|6398.4|6396.4|6397.9|6395.9|1
1621966330000|2021-05-25 18:12:10|6397.6|6395.6|6397.4|6395.4|6397.6|6395.6|6397.4|6395.4|0
1621966340000|2021-05-25 18:12:20|6397.1|6395.1|6397.1|6395.1|6397.1|6395.1|6396.9|6394.9|1
1621966350000|2021-05-25 18:12:30|6396.9|6394.9|6396.9|6394.9|6397.1|6395.1|6396.9|6394.9|0
1621966360000|2021-05-25 18:12:40|6397.1|6395.1|6397.1|6395.1|6397.1|6395.1|6396.9|6394.9|0
1621966370000|2021-05-25 18:12:50|6396.9|6394.9|6397.6|6395.6|6397.6|6395.6|6396.9|6394.9|0
1621966380000|2021-05-25 18:13:00|6397.9|6395.9|6398.1|6396.1|6398.1|6396.1|6397.6|6395.6|7
1621966390000|2021-05-25 18:13:10|6397.9|6395.9|6398.4|6396.4|6398.6|6396.6|6397.9|6395.9|0
1621966400000|2021-05-25 18:13:20|6398.6|6396.6|6398.4|6396.4|6398.9|6396.9|6398.4|6396.4|4
1621966410000|2021-05-25 18:13:30|6398.6|6396.6|6398.9|6396.9|6398.9|6396.9|6398.4|6396.4|0
1621966430000|2021-05-25 18:13:50|6398.6|6396.6|6398.4|6396.4|6398.6|6396.6|6398.4|6396.4|2
1621966440000|2021-05-25 18:14:00|6398.1|6396.1|6398.1|6396.1|6398.4|6396.4|6397.9|6395.9|6
1621966450000|2021-05-25 18:14:10|6397.9|6395.9|6398.1|6396.1|6398.1|6396.1|6397.9|6395.9|0
1621966460000|2021-05-25 18:14:20|6397.9|6395.9|6397.9|6395.9|6398.1|6396.1|6397.9|6395.9|0
1621966470000|2021-05-25 18:14:30|6398.1|6396.1|6397.9|6395.9|6398.1|6396.1|6397.9|6395.9|0
1621966480000|2021-05-25 18:14:40|6398.1|6396.1|6398.4|6396.4|6398.9|6396.9|6397.9|6395.9|4
1621966490000|2021-05-25 18:14:50|6398.1|6396.1|6398.1|6396.1|6398.4|6396.4|6398.1|6396.1|0
1621966500000|2021-05-25 18:15:00|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.6|6395.6|1
1621966520000|2021-05-25 18:15:20|6398.1|6396.1|6397.4|6395.4|6398.4|6396.4|6397.4|6395.4|2
1621966530000|2021-05-25 18:15:30|6397.1|6395.1|6396.9|6394.9|6397.1|6395.1|6396.9|6394.9|1
1621966540000|2021-05-25 18:15:40|6396.6|6394.6|6396.4|6394.4|6396.6|6394.6|6396.4|6394.4|3
1621966550000|2021-05-25 18:15:50|6396.6|6394.6|6396.6|6394.6|6396.6|6394.6|6396.6|6394.6|1
1621966560000|2021-05-25 18:16:00|6396.4|6394.4|6397.1|6395.1|6397.1|6395.1|6396.4|6394.4|0
1621966570000|2021-05-25 18:16:10|6396.9|6394.9|6396.4|6394.4|6396.9|6394.9|6396.4|6394.4|1
1621966620000|2021-05-25 18:17:00|6396.6|6394.6|6396.4|6394.4|6396.9|6394.9|6396.4|6394.4|0
1621966640000|2021-05-25 18:17:20|6396.6|6394.6|6396.9|6394.9|6396.9|6394.9|6396.6|6394.6|3
1621966680000|2021-05-25 18:18:00|6397.1|6395.1|6397.4|6395.4|6397.4|6395.4|6397.1|6395.1|3
1621966690000|2021-05-25 18:18:10|6397.1|6395.1|6397.4|6395.4|6397.4|6395.4|6397.1|6395.1|3
1621966700000|2021-05-25 18:18:20|6397.1|6395.1|6397.1|6395.1|6397.4|6395.4|6397.1|6395.1|0
1621966710000|2021-05-25 18:18:30|6396.9|6394.9|6397.6|6395.6|6397.6|6395.6|6396.9|6394.9|11
1621966720000|2021-05-25 18:18:40|6397.9|6395.9|6398.4|6396.4|6398.4|6396.4|6397.4|6395.4|7
1621966730000|2021-05-25 18:18:50|6398.6|6396.6|6397.4|6395.4|6398.9|6396.9|6397.4|6395.4|1
1621966740000|2021-05-25 18:19:00|6397.6|6395.6|6397.4|6395.4|6397.6|6395.6|6397.1|6395.1|0
1621966750000|2021-05-25 18:19:10|6397.6|6395.6|6397.4|6395.4|6397.6|6395.6|6397.4|6395.4|0
1621966760000|2021-05-25 18:19:20|6397.1|6395.1|6396.9|6394.9|6397.1|6395.1|6396.9|6394.9|0
1621966770000|2021-05-25 18:19:30|6396.6|6394.6|6396.1|6394.1|6396.6|6394.6|6396.1|6394.1|0
1621966780000|2021-05-25 18:19:40|6396.4|6394.4|6396.1|6394.1|6396.4|6394.4|6396.1|6394.1|0
1621966790000|2021-05-25 18:19:50|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|0
1621966800000|2021-05-25 18:20:00|6395.6|6393.6|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|3
1621966810000|2021-05-25 18:20:10|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|0
1621966820000|2021-05-25 18:20:20|6395.1|6393.1|6395.4|6393.4|6395.4|6393.4|6395.1|6393.1|2
1621966830000|2021-05-25 18:20:30|6395.1|6393.1|6394.9|6392.9|6395.1|6393.1|6394.9|6392.9|3
1621966840000|2021-05-25 18:20:40|||||||||1
1621966850000|2021-05-25 18:20:50|6395.1|6393.1|6394.9|6392.9|6395.1|6393.1|6394.9|6392.9|1
1621966860000|2021-05-25 18:21:00|6395.1|6393.1|6394.9|6392.9|6395.1|6393.1|6394.9|6392.9|1
1621966870000|2021-05-25 18:21:10|6394.6|6392.6|6394.6|6392.6|6394.6|6392.6|6394.6|6392.6|3
1621966880000|2021-05-25 18:21:20|6394.4|6392.4|6394.1|6392.1|6394.4|6392.4|6393.9|6391.9|3
1621966890000|2021-05-25 18:21:30|6393.9|6391.9|6394.1|6392.1|6394.4|6392.4|6393.9|6391.9|0
1621966900000|2021-05-25 18:21:40|6393.9|6391.9|6394.1|6392.1|6394.4|6392.4|6393.9|6391.9|0
1621966910000|2021-05-25 18:21:50|6394.4|6392.4|6395.4|6393.4|6395.4|6393.4|6394.4|6392.4|8
1621966920000|2021-05-25 18:22:00|6395.1|6393.1|6395.1|6393.1|6395.4|6393.4|6395.1|6393.1|1
1621966930000|2021-05-25 18:22:10|6395.4|6393.4|6394.9|6392.9|6395.4|6393.4|6394.9|6392.9|0
1621966950000|2021-05-25 18:22:30|6394.6|6392.6|6394.9|6392.9|6394.9|6392.9|6394.6|6392.6|5
1621966960000|2021-05-25 18:22:40|6395.1|6393.1|6395.6|6393.6|6395.9|6393.9|6395.1|6393.1|11
1621966970000|2021-05-25 18:22:50|6395.9|6393.9|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|0
1621966980000|2021-05-25 18:23:00|6395.1|6393.1|6395.1|6393.1|6395.1|6393.1|6395.1|6393.1|1
1621966990000|2021-05-25 18:23:10|6395.4|6393.4|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|0
1621967000000|2021-05-25 18:23:20|6395.4|6393.4|6395.1|6393.1|6395.6|6393.6|6395.1|6393.1|0
1621967010000|2021-05-25 18:23:30|6394.9|6392.9|6394.9|6392.9|6395.1|6393.1|6394.9|6392.9|0
1621967020000|2021-05-25 18:23:40|6394.6|6392.6|6394.9|6392.9|6394.9|6392.9|6394.6|6392.6|2
1621967030000|2021-05-25 18:23:50|6394.6|6392.6|6394.4|6392.4|6394.9|6392.9|6394.4|6392.4|0
1621967040000|2021-05-25 18:24:00|6394.1|6392.1|6393.9|6391.9|6394.4|6392.4|6393.9|6391.9|4
1621967050000|2021-05-25 18:24:10|6394.1|6392.1|6393.9|6391.9|6394.4|6392.4|6393.9|6391.9|8
1621967060000|2021-05-25 18:24:20|6394.1|6392.1|6393.9|6391.9|6394.1|6392.1|6393.9|6391.9|0
1621967070000|2021-05-25 18:24:30|6394.1|6392.1|6394.1|6392.1|6394.4|6392.4|6393.9|6391.9|0
1621967080000|2021-05-25 18:24:40|6394.4|6392.4|6394.1|6392.1|6394.4|6392.4|6394.1|6392.1|3
1621967090000|2021-05-25 18:24:50|6393.9|6391.9|6394.4|6392.4|6394.4|6392.4|6393.9|6391.9|4
1621967100000|2021-05-25 18:25:00|6394.1|6392.1|6393.9|6391.9|6394.1|6392.1|6393.9|6391.9|7
1621967110000|2021-05-25 18:25:10|6394.1|6392.1|6393.9|6391.9|6394.1|6392.1|6393.6|6391.6|0
1621967120000|2021-05-25 18:25:20|6394.1|6392.1|6393.4|6391.4|6394.1|6392.1|6393.4|6391.4|0
1621967130000|2021-05-25 18:25:30|6393.6|6391.6|6394.9|6392.9|6394.9|6392.9|6393.4|6391.4|15
1621967140000|2021-05-25 18:25:40|6394.6|6392.6|6394.4|6392.4|6394.6|6392.6|6394.4|6392.4|0
1621967150000|2021-05-25 18:25:50|6394.6|6392.6|6394.4|6392.4|6394.9|6392.9|6394.4|6392.4|0
1621967160000|2021-05-25 18:26:00|6394.1|6392.1|6394.1|6392.1|6394.4|6392.4|6393.9|6391.9|4
1621967170000|2021-05-25 18:26:10|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.1|6392.1|0
1621967180000|2021-05-25 18:26:20|6394.6|6392.6|6394.6|6392.6|6394.9|6392.9|6394.6|6392.6|0
1621967190000|2021-05-25 18:26:30|6394.9|6392.9|6394.6|6392.6|6394.9|6392.9|6394.6|6392.6|0
1621967200000|2021-05-25 18:26:40|6394.4|6392.4|6394.6|6392.6|6394.9|6392.9|6394.4|6392.4|1
1621967220000|2021-05-25 18:27:00|6394.9|6392.9|6394.6|6392.6|6394.9|6392.9|6394.6|6392.6|0
1621967240000|2021-05-25 18:27:20|6394.4|6392.4|6394.9|6392.9|6394.9|6392.9|6394.4|6392.4|0
1621967250000|2021-05-25 18:27:30|6394.6|6392.6|6394.6|6392.6|6394.9|6392.9|6394.6|6392.6|0
1621967260000|2021-05-25 18:27:40|6394.9|6392.9|6394.6|6392.6|6394.9|6392.9|6394.4|6392.4|0
1621967270000|2021-05-25 18:27:50|6394.4|6392.4|6394.4|6392.4|6394.6|6392.6|6394.4|6392.4|0
1621967280000|2021-05-25 18:28:00|6394.6|6392.6|6394.1|6392.1|6394.9|6392.9|6393.9|6391.9|1
1621967290000|2021-05-25 18:28:10|6393.9|6391.9|6393.9|6391.9|6393.9|6391.9|6393.6|6391.6|3
1621967300000|2021-05-25 18:28:20|6394.1|6392.1|6394.1|6392.1|6394.4|6392.4|6394.1|6392.1|1
1621967310000|2021-05-25 18:28:30|6394.4|6392.4|6394.4|6392.4|6394.9|6392.9|6394.1|6392.1|8
1621967320000|2021-05-25 18:28:40|6394.1|6392.1|6393.6|6391.6|6394.4|6392.4|6393.4|6391.4|1
1621967330000|2021-05-25 18:28:50|6393.9|6391.9|6393.6|6391.6|6393.9|6391.9|6393.4|6391.4|0
1621967340000|2021-05-25 18:29:00|6393.9|6391.9|6394.1|6392.1|6394.1|6392.1|6393.6|6391.6|0
1621967350000|2021-05-25 18:29:10|6394.4|6392.4|6393.9|6391.9|6394.4|6392.4|6393.9|6391.9|1
1621967360000|2021-05-25 18:29:20|6394.1|6392.1|6393.9|6391.9|6394.4|6392.4|6393.9|6391.9|1
1621967370000|2021-05-25 18:29:30|6394.1|6392.1|6393.9|6391.9|6394.1|6392.1|6393.9|6391.9|0
1621967400000|2021-05-25 18:30:00|6393.6|6391.6|6393.1|6391.1|6393.6|6391.6|6393.1|6391.1|3
1621967410000|2021-05-25 18:30:10|6392.9|6390.9|6392.9|6390.9|6393.4|6391.4|6391.9|6389.9|19
1621967420000|2021-05-25 18:30:20|6393.1|6391.1|6393.4|6391.4|6393.4|6391.4|6392.9|6390.9|0
1621967430000|2021-05-25 18:30:30|6393.6|6391.6|6393.6|6391.6|6393.6|6391.6|6393.4|6391.4|2
1621967440000|2021-05-25 18:30:40|6393.9|6391.9|6394.4|6392.4|6394.4|6392.4|6393.6|6391.6|1
1621967450000|2021-05-25 18:30:50|6394.6|6392.6|6394.6|6392.6|6394.6|6392.6|6394.4|6392.4|5
1621967460000|2021-05-25 18:31:00|6394.4|6392.4|6394.4|6392.4|6394.9|6392.9|6394.4|6392.4|0
1621967470000|2021-05-25 18:31:10|6394.1|6392.1|6393.9|6391.9|6394.1|6392.1|6393.6|6391.6|0
1621967480000|2021-05-25 18:31:20|6394.1|6392.1|6394.1|6392.1|6394.6|6392.6|6394.1|6392.1|1
1621967490000|2021-05-25 18:31:30|6394.4|6392.4|6394.1|6392.1|6394.4|6392.4|6394.1|6392.1|0
1621967500000|2021-05-25 18:31:40|6394.4|6392.4|6394.6|6392.6|6394.6|6392.6|6394.4|6392.4|1
1621967510000|2021-05-25 18:31:50|6394.4|6392.4|6394.6|6392.6|6394.9|6392.9|6394.4|6392.4|0
1621967520000|2021-05-25 18:32:00|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.1|6392.1|0
1621967530000|2021-05-25 18:32:10|6394.1|6392.1|6393.9|6391.9|6394.1|6392.1|6393.9|6391.9|0
1621967550000|2021-05-25 18:32:30|6394.1|6392.1|6394.1|6392.1|6394.6|6392.6|6394.1|6392.1|1
1621967560000|2021-05-25 18:32:40|6394.4|6392.4|6394.1|6392.1|6394.4|6392.4|6394.1|6392.1|0
1621967570000|2021-05-25 18:32:50|6394.4|6392.4|6394.6|6392.6|6394.6|6392.6|6394.4|6392.4|0
1621967580000|2021-05-25 18:33:00|6394.9|6392.9|6394.6|6392.6|6394.9|6392.9|6394.4|6392.4|0
1621967590000|2021-05-25 18:33:10|6394.4|6392.4|6394.1|6392.1|6394.4|6392.4|6393.9|6391.9|0
1621967600000|2021-05-25 18:33:20|6393.9|6391.9|6393.9|6391.9|6394.1|6392.1|6393.6|6391.6|2
1621967610000|2021-05-25 18:33:30|6393.6|6391.6|6393.6|6391.6|6394.1|6392.1|6393.6|6391.6|0
1621967620000|2021-05-25 18:33:40|6393.4|6391.4|6394.1|6392.1|6394.1|6392.1|6393.4|6391.4|0
1621967630000|2021-05-25 18:33:50|6394.4|6392.4|6394.4|6392.4|6394.6|6392.6|6394.1|6392.1|0
1621967640000|2021-05-25 18:34:00|6394.1|6392.1|6393.9|6391.9|6394.1|6392.1|6393.6|6391.6|0
1621967650000|2021-05-25 18:34:10|6393.6|6391.6|6393.4|6391.4|6393.6|6391.6|6392.9|6390.9|1
1621967660000|2021-05-25 18:34:20|6393.6|6391.6|6393.6|6391.6|6393.9|6391.9|6393.4|6391.4|2
1621967670000|2021-05-25 18:34:30|6393.9|6391.9|6393.9|6391.9|6393.9|6391.9|6393.6|6391.6|0
1621967680000|2021-05-25 18:34:40|6393.6|6391.6|6394.1|6392.1|6394.1|6392.1|6393.6|6391.6|0
1621967690000|2021-05-25 18:34:50|6393.9|6391.9|6393.6|6391.6|6393.9|6391.9|6393.4|6391.4|0
1621967700000|2021-05-25 18:35:00|6393.4|6391.4|6393.4|6391.4|6393.4|6391.4|6393.1|6391.1|1
1621967710000|2021-05-25 18:35:10|6393.1|6391.1|6393.1|6391.1|6393.4|6391.4|6393.1|6391.1|0
1621967720000|2021-05-25 18:35:20|6393.4|6391.4|6393.4|6391.4|6393.4|6391.4|6393.1|6391.1|0
1621967730000|2021-05-25 18:35:30|6393.1|6391.1|6393.4|6391.4|6393.4|6391.4|6393.1|6391.1|0
1621967760000|2021-05-25 18:36:00|6393.6|6391.6|6393.9|6391.9|6393.9|6391.9|6393.6|6391.6|5
1621967780000|2021-05-25 18:36:20|6394.1|6392.1|6394.1|6392.1|6394.4|6392.4|6393.9|6391.9|12
1621967790000|2021-05-25 18:36:30|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|0
1621967810000|2021-05-25 18:36:50|6394.6|6392.6|6394.9|6392.9|6394.9|6392.9|6394.6|6392.6|2
1621967830000|2021-05-25 18:37:10|6395.1|6393.1|6395.1|6393.1|6395.1|6393.1|6394.9|6392.9|4
1621967840000|2021-05-25 18:37:20|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.1|6393.1|0
1621967850000|2021-05-25 18:37:30|6395.1|6393.1|6395.4|6393.4|6395.4|6393.4|6395.1|6393.1|0
1621967860000|2021-05-25 18:37:40|6395.1|6393.1|6395.1|6393.1|6395.4|6393.4|6395.1|6393.1|0
1621967870000|2021-05-25 18:37:50|6395.4|6393.4|6394.9|6392.9|6395.4|6393.4|6394.9|6392.9|0
1621967880000|2021-05-25 18:38:00|6395.1|6393.1|6395.4|6393.4|6395.4|6393.4|6395.1|6393.1|1
1621967910000|2021-05-25 18:38:30|6395.1|6393.1|6395.1|6393.1|6395.4|6393.4|6394.9|6392.9|1
1621967920000|2021-05-25 18:38:40|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|0
1621967930000|2021-05-25 18:38:50|6395.6|6393.6|6395.9|6393.9|6395.9|6393.9|6395.6|6393.6|4
1621967940000|2021-05-25 18:39:00|6395.6|6393.6|6395.6|6393.6|6395.6|6393.6|6395.4|6393.4|2
1621967950000|2021-05-25 18:39:10|6395.9|6393.9|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|0
1621967960000|2021-05-25 18:39:20|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|0
1621967970000|2021-05-25 18:39:30|6395.6|6393.6|6395.9|6393.9|6395.9|6393.9|6395.6|6393.6|1
1621967980000|2021-05-25 18:39:40|6396.1|6394.1|6396.4|6394.4|6396.4|6394.4|6396.1|6394.1|3
1621968010000|2021-05-25 18:40:10|6396.6|6394.6|6396.6|6394.6|6397.4|6395.4|6396.6|6394.6|10
1621968020000|2021-05-25 18:40:20|6396.9|6394.9|6397.4|6395.4|6397.4|6395.4|6396.6|6394.6|0
1621968030000|2021-05-25 18:40:30|6397.6|6395.6|6397.4|6395.4|6397.6|6395.6|6397.4|6395.4|0
1621968060000|2021-05-25 18:41:00|6397.1|6395.1|6397.1|6395.1|6397.4|6395.4|6396.9|6394.9|13
1621968070000|2021-05-25 18:41:10|6397.4|6395.4|6397.1|6395.1|6397.4|6395.4|6397.1|6395.1|0
1621968080000|2021-05-25 18:41:20|6397.4|6395.4|6397.4|6395.4|6397.6|6395.6|6397.4|6395.4|0
1621968090000|2021-05-25 18:41:30|6397.1|6395.1|6397.1|6395.1|6397.4|6395.4|6397.1|6395.1|0
1621968100000|2021-05-25 18:41:40|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|0
1621968120000|2021-05-25 18:42:00|6397.1|6395.1|6397.1|6395.1|6397.4|6395.4|6396.9|6394.9|8
1621968130000|2021-05-25 18:42:10|6397.4|6395.4|6396.9|6394.9|6397.4|6395.4|6396.9|6394.9|2
1621968150000|2021-05-25 18:42:30|6397.1|6395.1|6397.1|6395.1|6397.1|6395.1|6397.1|6395.1|2
1621968160000|2021-05-25 18:42:40|6397.4|6395.4|6397.1|6395.1|6397.4|6395.4|6397.1|6395.1|0
1621968170000|2021-05-25 18:42:50|6397.4|6395.4|6397.1|6395.1|6397.4|6395.4|6397.1|6395.1|0
1621968180000|2021-05-25 18:43:00|6397.4|6395.4|6397.1|6395.1|6397.4|6395.4|6396.9|6394.9|7
1621968190000|2021-05-25 18:43:10|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.1|6395.1|12
1621968200000|2021-05-25 18:43:20|6397.6|6395.6|6397.4|6395.4|6397.6|6395.6|6397.4|6395.4|2
1621968210000|2021-05-25 18:43:30|6397.6|6395.6|6397.4|6395.4|6397.6|6395.6|6397.4|6395.4|1
1621968220000|2021-05-25 18:43:40|6397.1|6395.1|6396.9|6394.9|6397.1|6395.1|6396.9|6394.9|1
1621968240000|2021-05-25 18:44:00|6396.4|6394.4|6396.9|6394.9|6396.9|6394.9|6396.4|6394.4|10
1621968250000|2021-05-25 18:44:10|6396.6|6394.6|6396.4|6394.4|6396.9|6394.9|6396.4|6394.4|1
1621968260000|2021-05-25 18:44:20|6396.9|6394.9|6396.4|6394.4|6396.9|6394.9|6396.4|6394.4|6
1621968270000|2021-05-25 18:44:30|6396.6|6394.6|6396.6|6394.6|6396.6|6394.6|6396.4|6394.4|0
1621968280000|2021-05-25 18:44:40|6396.9|6394.9|6396.6|6394.6|6396.9|6394.9|6396.6|6394.6|0
1621968290000|2021-05-25 18:44:50|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|0
1621968300000|2021-05-25 18:45:00|6396.6|6394.6|6396.4|6394.4|6396.6|6394.6|6396.4|6394.4|3
1621968310000|2021-05-25 18:45:10|6396.1|6394.1|6395.9|6393.9|6396.1|6394.1|6395.9|6393.9|1
1621968340000|2021-05-25 18:45:40|6396.1|6394.1|6396.4|6394.4|6396.4|6394.4|6396.1|6394.1|1
1621968360000|2021-05-25 18:46:00|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|6395.6|6393.6|6
1621968370000|2021-05-25 18:46:10|6395.6|6393.6|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|1
1621968380000|2021-05-25 18:46:20|6395.6|6393.6|6395.4|6393.4|6395.6|6393.6|6395.4|6393.4|0
1621968400000|2021-05-25 18:46:40|||||||||5
1621968410000|2021-05-25 18:46:50|6395.1|6393.1|6395.4|6393.4|6395.4|6393.4|6394.9|6392.9|2
1621968420000|2021-05-25 18:47:00|6395.6|6393.6|6395.9|6393.9|6396.1|6394.1|6395.6|6393.6|6
1621968430000|2021-05-25 18:47:10|6396.1|6394.1|6395.9|6393.9|6396.1|6394.1|6395.9|6393.9|2
1621968440000|2021-05-25 18:47:20|6395.6|6393.6|6395.9|6393.9|6395.9|6393.9|6395.4|6393.4|2
1621968450000|2021-05-25 18:47:30|6396.1|6394.1|6395.9|6393.9|6396.4|6394.4|6395.9|6393.9|2
1621968460000|2021-05-25 18:47:40|6396.1|6394.1|6396.1|6394.1|6396.1|6394.1|6395.9|6393.9|0
1621968470000|2021-05-25 18:47:50|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|0
1621968480000|2021-05-25 18:48:00|6396.1|6394.1|6396.4|6394.4|6396.4|6394.4|6395.9|6393.9|3
1621968500000|2021-05-25 18:48:20|6396.6|6394.6|6396.9|6394.9|6396.9|6394.9|6396.6|6394.6|3
1621968540000|2021-05-25 18:49:00|6396.4|6394.4|6396.9|6394.9|6396.9|6394.9|6396.4|6394.4|4
1621968550000|2021-05-25 18:49:10|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6396.1|6394.1|4
1621968570000|2021-05-25 18:49:30|6396.1|6394.1|6395.9|6393.9|6396.1|6394.1|6395.9|6393.9|1
1621968580000|2021-05-25 18:49:40|6396.1|6394.1|6396.1|6394.1|6396.4|6394.4|6396.1|6394.1|0
1621968590000|2021-05-25 18:49:50|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|0
1621968620000|2021-05-25 18:50:20|6396.6|6394.6|6396.9|6394.9|6396.9|6394.9|6396.6|6394.6|5
1621968630000|2021-05-25 18:50:30|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|8
1621968650000|2021-05-25 18:50:50|6397.1|6395.1|6396.9|6394.9|6397.1|6395.1|6396.6|6394.6|4
1621968660000|2021-05-25 18:51:00|6396.6|6394.6|6396.4|6394.4|6396.6|6394.6|6396.4|6394.4|2
1621968670000|2021-05-25 18:51:10|||||||||5
1621968700000|2021-05-25 18:51:40|6396.1|6394.1|6395.9|6393.9|6396.1|6394.1|6395.9|6393.9|3
1621968710000|2021-05-25 18:51:50|6396.1|6394.1|6396.4|6394.4|6396.4|6394.4|6396.1|6394.1|2
1621968740000|2021-05-25 18:52:20|6395.9|6393.9|6396.1|6394.1|6396.1|6394.1|6395.9|6393.9|6
1621968750000|2021-05-25 18:52:30|6395.9|6393.9|6396.4|6394.4|6396.4|6394.4|6395.9|6393.9|0
1621968760000|2021-05-25 18:52:40|6396.1|6394.1|6396.1|6394.1|6396.1|6394.1|6396.1|6394.1|0
1621968770000|2021-05-25 18:52:50|6395.9|6393.9|6395.9|6393.9|6396.1|6394.1|6395.6|6393.6|3
1621968780000|2021-05-25 18:53:00|6395.6|6393.6|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|0
1621968790000|2021-05-25 18:53:10|6395.1|6393.1|6394.6|6392.6|6395.1|6393.1|6394.4|6392.4|4
1621968800000|2021-05-25 18:53:20|6394.4|6392.4|6394.4|6392.4|6394.6|6392.6|6394.4|6392.4|2
1621968810000|2021-05-25 18:53:30|6394.6|6392.6|6394.9|6392.9|6394.9|6392.9|6394.6|6392.6|6
1621968820000|2021-05-25 18:53:40|6395.1|6393.1|6394.9|6392.9|6395.1|6393.1|6394.9|6392.9|0
1621968830000|2021-05-25 18:53:50|6395.1|6393.1|6395.1|6393.1|6395.1|6393.1|6394.9|6392.9|0
1621968840000|2021-05-25 18:54:00|6394.9|6392.9|6395.4|6393.4|6395.6|6393.6|6394.9|6392.9|1
1621968860000|2021-05-25 18:54:20|6395.1|6393.1|6394.9|6392.9|6395.1|6393.1|6394.9|6392.9|4
1621968870000|2021-05-25 18:54:30|6394.6|6392.6|6394.6|6392.6|6394.6|6392.6|6394.6|6392.6|0
1621968880000|2021-05-25 18:54:40|6394.9|6392.9|6394.9|6392.9|6394.9|6392.9|6394.9|6392.9|0
1621968890000|2021-05-25 18:54:50|6395.1|6393.1|6395.4|6393.4|6395.4|6393.4|6394.9|6392.9|2
1621968900000|2021-05-25 18:55:00|6395.1|6393.1|6395.4|6393.4|6395.9|6393.9|6395.1|6393.1|1
1621968910000|2021-05-25 18:55:10|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|2
1621968920000|2021-05-25 18:55:20|6395.6|6393.6|6394.9|6392.9|6395.6|6393.6|6394.9|6392.9|3
1621968930000|2021-05-25 18:55:30|6394.6|6392.6|6394.9|6392.9|6394.9|6392.9|6394.6|6392.6|1
1621968940000|2021-05-25 18:55:40|6395.1|6393.1|6395.4|6393.4|6395.6|6393.6|6395.1|6393.1|1
1621968950000|2021-05-25 18:55:50|6395.6|6393.6|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|1
1621968960000|2021-05-25 18:56:00|6395.9|6393.9|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|1
1621968970000|2021-05-25 18:56:10|6395.6|6393.6|6395.6|6393.6|6395.6|6393.6|6395.4|6393.4|0
1621968980000|2021-05-25 18:56:20|6395.9|6393.9|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|1
1621968990000|2021-05-25 18:56:30|6395.6|6393.6|6395.9|6393.9|6395.9|6393.9|6395.4|6393.4|1
1621969020000|2021-05-25 18:57:00|6395.4|6393.4|6395.4|6393.4|6395.6|6393.6|6395.4|6393.4|3
1621969030000|2021-05-25 18:57:10|6394.9|6392.9|6395.1|6393.1|6395.4|6393.4|6394.9|6392.9|2
1621969040000|2021-05-25 18:57:20|6395.4|6393.4|6395.1|6393.1|6395.4|6393.4|6395.1|6393.1|0
1621969050000|2021-05-25 18:57:30|6395.4|6393.4|6395.4|6393.4|6395.6|6393.6|6395.4|6393.4|1
1621969060000|2021-05-25 18:57:40|6395.6|6393.6|6395.9|6393.9|6395.9|6393.9|6395.6|6393.6|1
1621969070000|2021-05-25 18:57:50|6396.1|6394.1|6395.9|6393.9|6396.4|6394.4|6395.9|6393.9|2
1621969080000|2021-05-25 18:58:00|6395.6|6393.6|6395.4|6393.4|6395.6|6393.6|6395.4|6393.4|0
1621969090000|2021-05-25 18:58:10|6395.1|6393.1|6395.4|6393.4|6395.4|6393.4|6394.9|6392.9|2
1621969100000|2021-05-25 18:58:20|6395.6|6393.6|6395.9|6393.9|6395.9|6393.9|6395.6|6393.6|2
1621969110000|2021-05-25 18:58:30|||||||||2
1621969120000|2021-05-25 18:58:40|6395.6|6393.6|6395.4|6393.4|6395.6|6393.6|6395.4|6393.4|1
1621969130000|2021-05-25 18:58:50|6395.1|6393.1|6394.9|6392.9|6395.4|6393.4|6394.9|6392.9|0
1621969140000|2021-05-25 18:59:00|6394.6|6392.6|6394.6|6392.6|6394.6|6392.6|6394.4|6392.4|1
1621969150000|2021-05-25 18:59:10|6394.4|6392.4|6394.4|6392.4|6394.6|6392.6|6394.1|6392.1|1
1621969170000|2021-05-25 18:59:30|6394.1|6392.1|6393.9|6391.9|6394.1|6392.1|6393.9|6391.9|0
1621969180000|2021-05-25 18:59:40|6393.6|6391.6|6394.4|6392.4|6394.4|6392.4|6393.6|6391.6|2
1621969200000|2021-05-25 19:00:00|6393.6|6391.6|6392.9|6390.9|6393.6|6391.6|6392.9|6390.9|2
1621969210000|2021-05-25 19:00:10|6392.4|6390.4|6392.4|6390.4|6392.9|6390.9|6392.4|6390.4|9
1621969220000|2021-05-25 19:00:20|6392.6|6390.6|6393.1|6391.1|6393.1|6391.1|6392.6|6390.6|3
1621969240000|2021-05-25 19:00:40|6393.4|6391.4|6393.4|6391.4|6393.6|6391.6|6393.4|6391.4|2
1621969250000|2021-05-25 19:00:50|6393.1|6391.1|6392.9|6390.9|6393.1|6391.1|6392.9|6390.9|6
1621969260000|2021-05-25 19:01:00|6393.1|6391.1|6393.1|6391.1|6393.4|6391.4|6392.9|6390.9|1
1621969280000|2021-05-25 19:01:20|6393.4|6391.4|6392.9|6390.9|6393.4|6391.4|6392.9|6390.9|3
1621969290000|2021-05-25 19:01:30|6392.6|6390.6|6391.9|6389.9|6392.6|6390.6|6391.6|6389.6|8
1621969300000|2021-05-25 19:01:40|6392.1|6390.1|6392.1|6390.1|6392.1|6390.1|6391.9|6389.9|0
1621969310000|2021-05-25 19:01:50|6391.9|6389.9|6391.9|6389.9|6391.9|6389.9|6391.6|6389.6|0
1621969320000|2021-05-25 19:02:00|6391.6|6389.6|6391.1|6389.1|6391.6|6389.6|6390.9|6388.9|4
1621969330000|2021-05-25 19:02:10|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|6390.9|6388.9|0
1621969340000|2021-05-25 19:02:20|6391.6|6389.6|6391.6|6389.6|6391.6|6389.6|6391.6|6389.6|1
1621969350000|2021-05-25 19:02:30|6391.4|6389.4|6391.9|6389.9|6391.9|6389.9|6391.4|6389.4|1
1621969360000|2021-05-25 19:02:40|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|6391.1|6389.1|4
1621969380000|2021-05-25 19:03:00|6391.1|6389.1|6391.4|6389.4|6391.4|6389.4|6391.1|6389.1|1
1621969390000|2021-05-25 19:03:10|6391.1|6389.1|6391.1|6389.1|6391.4|6389.4|6390.9|6388.9|0
1621969400000|2021-05-25 19:03:20|6390.9|6388.9|6390.9|6388.9|6390.9|6388.9|6390.9|6388.9|0
1621969410000|2021-05-25 19:03:30|6391.1|6389.1|6390.9|6388.9|6391.4|6389.4|6390.9|6388.9|5
1621969420000|2021-05-25 19:03:40|6391.1|6389.1|6391.4|6389.4|6391.4|6389.4|6390.9|6388.9|0
1621969430000|2021-05-25 19:03:50|6391.1|6389.1|6390.9|6388.9|6391.1|6389.1|6390.9|6388.9|0
1621969440000|2021-05-25 19:04:00|6391.1|6389.1|6391.1|6389.1|6391.1|6389.1|6391.1|6389.1|2
1621969450000|2021-05-25 19:04:10|6390.9|6388.9|6390.4|6388.4|6390.9|6388.9|6389.9|6387.9|5
1621969460000|2021-05-25 19:04:20|6390.1|6388.1|6390.1|6388.1|6390.1|6388.1|6389.9|6387.9|1
1621969470000|2021-05-25 19:04:30|6390.4|6388.4|6390.1|6388.1|6390.4|6388.4|6390.1|6388.1|1
1621969480000|2021-05-25 19:04:40|6390.4|6388.4|6390.1|6388.1|6390.4|6388.4|6390.1|6388.1|0
1621969490000|2021-05-25 19:04:50|6389.9|6387.9|6389.9|6387.9|6389.9|6387.9|6389.9|6387.9|0
1621969500000|2021-05-25 19:05:00|6390.1|6388.1|6389.9|6387.9|6390.1|6388.1|6389.9|6387.9|0
1621969510000|2021-05-25 19:05:10|6389.4|6387.4|6389.6|6387.6|6390.1|6388.1|6389.4|6387.4|20
1621969520000|2021-05-25 19:05:20|6389.9|6387.9|6390.1|6388.1|6390.1|6388.1|6389.9|6387.9|3
1621969540000|2021-05-25 19:05:40|6389.9|6387.9|6389.9|6387.9|6389.9|6387.9|6389.9|6387.9|0
1621969560000|2021-05-25 19:06:00|6390.1|6388.1|6390.4|6388.4|6390.4|6388.4|6390.1|6388.1|2
1621969590000|2021-05-25 19:06:30|6390.9|6388.9|6390.9|6388.9|6391.1|6389.1|6390.4|6388.4|29
1621969600000|2021-05-25 19:06:40|6391.1|6389.1|6390.9|6388.9|6391.1|6389.1|6390.9|6388.9|3
1621969610000|2021-05-25 19:06:50|6390.6|6388.6|6390.4|6388.4|6390.9|6388.9|6390.4|6388.4|4
1621969650000|2021-05-25 19:07:30|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.6|6388.6|2
1621969660000|2021-05-25 19:07:40|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.6|6388.6|0
1621969680000|2021-05-25 19:08:00|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.6|6388.6|3
1621969690000|2021-05-25 19:08:10|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.6|6388.6|0
1621969700000|2021-05-25 19:08:20|6390.6|6388.6|6390.9|6388.9|6391.1|6389.1|6390.6|6388.6|1
1621969710000|2021-05-25 19:08:30|6391.1|6389.1|6391.9|6389.9|6391.9|6389.9|6390.9|6388.9|10
1621969720000|2021-05-25 19:08:40|6392.1|6390.1|6392.1|6390.1|6392.4|6390.4|6392.1|6390.1|1
1621969730000|2021-05-25 19:08:50|6391.9|6389.9|6391.9|6389.9|6392.1|6390.1|6391.9|6389.9|0
1621969740000|2021-05-25 19:09:00|6392.1|6390.1|6391.9|6389.9|6392.1|6390.1|6391.9|6389.9|0
1621969750000|2021-05-25 19:09:10|6391.6|6389.6|6391.6|6389.6|6391.6|6389.6|6391.6|6389.6|1
1621969760000|2021-05-25 19:09:20|6391.9|6389.9|6391.4|6389.4|6391.9|6389.9|6391.4|6389.4|3
1621969770000|2021-05-25 19:09:30|6391.6|6389.6|6391.1|6389.1|6391.6|6389.6|6391.1|6389.1|1
1621969780000|2021-05-25 19:09:40|6390.9|6388.9|6390.9|6388.9|6391.1|6389.1|6390.9|6388.9|0
1621969790000|2021-05-25 19:09:50|6390.6|6388.6|6390.4|6388.4|6390.6|6388.6|6390.4|6388.4|2
1621969810000|2021-05-25 19:10:10|6390.6|6388.6|6390.6|6388.6|6390.6|6388.6|6390.4|6388.4|1
1621969820000|2021-05-25 19:10:20|6390.9|6388.9|6390.9|6388.9|6390.9|6388.9|6390.6|6388.6|0
1621969840000|2021-05-25 19:10:40|6391.4|6389.4|6390.6|6388.6|6391.4|6389.4|6390.6|6388.6|5
1621969850000|2021-05-25 19:10:50|6390.4|6388.4|6390.4|6388.4|6390.6|6388.6|6390.4|6388.4|1
1621969860000|2021-05-25 19:11:00|6390.6|6388.6|6390.4|6388.4|6390.6|6388.6|6390.4|6388.4|0
1621969880000|2021-05-25 19:11:20|6390.6|6388.6|6390.6|6388.6|6390.9|6388.9|6390.6|6388.6|2
1621969890000|2021-05-25 19:11:30|6390.9|6388.9|6390.4|6388.4|6390.9|6388.9|6390.4|6388.4|0
1621969900000|2021-05-25 19:11:40|6389.9|6387.9|6390.1|6388.1|6390.4|6388.4|6389.9|6387.9|6
1621969910000|2021-05-25 19:11:50|6390.4|6388.4|6390.4|6388.4|6390.4|6388.4|6390.4|6388.4|0
1621969920000|2021-05-25 19:12:00|6390.6|6388.6|6391.4|6389.4|6391.4|6389.4|6390.6|6388.6|8
1621969930000|2021-05-25 19:12:10|6391.1|6389.1|6391.1|6389.1|6391.1|6389.1|6391.1|6389.1|2
1621969940000|2021-05-25 19:12:20|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|6391.1|6389.1|0
1621969950000|2021-05-25 19:12:30|6391.1|6389.1|6391.4|6389.4|6391.6|6389.6|6390.9|6388.9|12
1621969960000|2021-05-25 19:12:40|6391.1|6389.1|6391.1|6389.1|6391.1|6389.1|6390.9|6388.9|4
1621969970000|2021-05-25 19:12:50|6391.4|6389.4|6391.1|6389.1|6391.4|6389.4|6391.1|6389.1|0
1621969980000|2021-05-25 19:13:00|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|6391.1|6389.1|0
1621969990000|2021-05-25 19:13:10|6391.1|6389.1|6391.1|6389.1|6391.1|6389.1|6390.9|6388.9|0
1621970000000|2021-05-25 19:13:20|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|6391.1|6389.1|0
1621970010000|2021-05-25 19:13:30|6391.1|6389.1|6391.4|6389.4|6391.4|6389.4|6391.1|6389.1|0
1621970020000|2021-05-25 19:13:40|6391.1|6389.1|6390.9|6388.9|6391.4|6389.4|6390.9|6388.9|0
1621970030000|2021-05-25 19:13:50|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|6
1621970040000|2021-05-25 19:14:00|6391.6|6389.6|6391.6|6389.6|6391.6|6389.6|6391.4|6389.4|2
1621970050000|2021-05-25 19:14:10|6391.4|6389.4|6391.4|6389.4|6391.6|6389.6|6391.4|6389.4|0
1621970060000|2021-05-25 19:14:20|6391.6|6389.6|6390.9|6388.9|6391.6|6389.6|6390.9|6388.9|4
1621970070000|2021-05-25 19:14:30|6390.6|6388.6|6390.6|6388.6|6390.6|6388.6|6390.4|6388.4|28
1621970080000|2021-05-25 19:14:40|6390.4|6388.4|6390.4|6388.4|6390.4|6388.4|6390.4|6388.4|0
1621970090000|2021-05-25 19:14:50|||||||||6
1621970100000|2021-05-25 19:15:00|6390.1|6388.1|6389.6|6387.6|6390.1|6388.1|6389.6|6387.6|21
1621970110000|2021-05-25 19:15:10|6389.9|6387.9|6390.4|6388.4|6390.4|6388.4|6389.9|6387.9|3
1621970120000|2021-05-25 19:15:20|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.6|6388.6|1
1621970130000|2021-05-25 19:15:30|6390.6|6388.6|6390.4|6388.4|6390.6|6388.6|6390.4|6388.4|1
1621970140000|2021-05-25 19:15:40|6390.1|6388.1|6390.4|6388.4|6390.4|6388.4|6389.9|6387.9|5
1621970150000|2021-05-25 19:15:50|6390.6|6388.6|6390.6|6388.6|6390.9|6388.9|6390.4|6388.4|8
1621970160000|2021-05-25 19:16:00|6390.4|6388.4|6390.6|6388.6|6390.9|6388.9|6390.4|6388.4|12
1621970170000|2021-05-25 19:16:10|6390.9|6388.9|6390.9|6388.9|6390.9|6388.9|6390.9|6388.9|0
1621970200000|2021-05-25 19:16:40|6391.1|6389.1|6391.1|6389.1|6391.1|6389.1|6391.1|6389.1|4
1621970210000|2021-05-25 19:16:50|6390.9|6388.9|6390.9|6388.9|6391.1|6389.1|6390.9|6388.9|0
1621970220000|2021-05-25 19:17:00|6390.6|6388.6|6390.6|6388.6|6390.6|6388.6|6390.4|6388.4|1
1621970230000|2021-05-25 19:17:10|6390.4|6388.4|6390.4|6388.4|6390.6|6388.6|6390.4|6388.4|0
1621970240000|2021-05-25 19:17:20|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.6|6388.6|4
1621970260000|2021-05-25 19:17:40|6390.6|6388.6|6390.6|6388.6|6390.9|6388.9|6390.6|6388.6|4
1621970280000|2021-05-25 19:18:00|6390.4|6388.4|6390.4|6388.4|6390.4|6388.4|6390.4|6388.4|0
1621970290000|2021-05-25 19:18:10|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.4|6388.4|0
1621970300000|2021-05-25 19:18:20|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.6|6388.6|1
1621970310000|2021-05-25 19:18:30|6390.6|6388.6|6390.9|6388.9|6390.9|6388.9|6390.6|6388.6|3
1621970320000|2021-05-25 19:18:40|||||||||3
1621970330000|2021-05-25 19:18:50|6391.1|6389.1|6390.9|6388.9|6391.1|6389.1|6390.9|6388.9|4
1621970340000|2021-05-25 19:19:00|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|6390.9|6388.9|18
1621970350000|2021-05-25 19:19:10|6391.6|6389.6|6391.9|6389.9|6391.9|6389.9|6391.4|6389.4|7
1621970360000|2021-05-25 19:19:20|6391.6|6389.6|6391.9|6389.9|6392.4|6390.4|6391.6|6389.6|7
1621970370000|2021-05-25 19:19:30|6392.9|6390.9|6392.4|6390.4|6392.9|6390.9|6392.4|6390.4|24
1621970380000|2021-05-25 19:19:40|||||||||1
1621970390000|2021-05-25 19:19:50|6392.1|6390.1|6392.4|6390.4|6392.4|6390.4|6391.9|6389.9|1
1621970400000|2021-05-25 19:20:00|6392.1|6390.1|6392.4|6390.4|6392.4|6390.4|6391.6|6389.6|4
1621970410000|2021-05-25 19:20:10|6392.6|6390.6|6392.9|6390.9|6393.4|6391.4|6392.6|6390.6|9
1621970420000|2021-05-25 19:20:20|6393.1|6391.1|6392.9|6390.9|6393.4|6391.4|6392.9|6390.9|4
1621970430000|2021-05-25 19:20:30|6392.6|6390.6|6392.6|6390.6|6392.9|6390.9|6392.6|6390.6|0
1621970440000|2021-05-25 19:20:40|6392.4|6390.4|6392.6|6390.6|6392.9|6390.9|6392.4|6390.4|0
1621970450000|2021-05-25 19:20:50|6392.9|6390.9|6392.1|6390.1|6392.9|6390.9|6392.1|6390.1|1
1621970460000|2021-05-25 19:21:00|6391.9|6389.9|6391.6|6389.6|6392.1|6390.1|6391.4|6389.4|1
1621970470000|2021-05-25 19:21:10|6391.9|6389.9|6392.4|6390.4|6392.4|6390.4|6391.4|6389.4|10
1621970480000|2021-05-25 19:21:20|6392.6|6390.6|6392.4|6390.4|6392.6|6390.6|6392.1|6390.1|0
1621970490000|2021-05-25 19:21:30|6392.6|6390.6|6392.6|6390.6|6392.6|6390.6|6392.6|6390.6|0
1621970500000|2021-05-25 19:21:40|6392.9|6390.9|6393.4|6391.4|6393.4|6391.4|6392.6|6390.6|1
1621970510000|2021-05-25 19:21:50|6393.9|6391.9|6393.4|6391.4|6393.9|6391.9|6393.4|6391.4|1
1621970520000|2021-05-25 19:22:00|6393.6|6391.6|6393.9|6391.9|6393.9|6391.9|6393.6|6391.6|1
1621970530000|2021-05-25 19:22:10|6393.6|6391.6|6393.9|6391.9|6393.9|6391.9|6393.4|6391.4|2
1621970540000|2021-05-25 19:22:20|6394.1|6392.1|6394.1|6392.1|6394.4|6392.4|6394.1|6392.1|5
1621970550000|2021-05-25 19:22:30|6394.4|6392.4|6394.6|6392.6|6394.9|6392.9|6394.4|6392.4|0
1621970560000|2021-05-25 19:22:40|6394.9|6392.9|6394.9|6392.9|6394.9|6392.9|6394.9|6392.9|0
1621970570000|2021-05-25 19:22:50|6394.6|6392.6|6394.6|6392.6|6394.9|6392.9|6394.6|6392.6|1
1621970580000|2021-05-25 19:23:00|6394.9|6392.9|6394.9|6392.9|6394.9|6392.9|6394.6|6392.6|0
1621970600000|2021-05-25 19:23:20|6395.1|6393.1|6395.6|6393.6|6395.9|6393.9|6395.1|6393.1|1
1621970610000|2021-05-25 19:23:30|6395.9|6393.9|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|0
1621970620000|2021-05-25 19:23:40|6395.6|6393.6|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|0
1621970630000|2021-05-25 19:23:50|6395.6|6393.6|6395.6|6393.6|6395.6|6393.6|6395.6|6393.6|0
1621970640000|2021-05-25 19:24:00|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|0
1621970650000|2021-05-25 19:24:10|6395.1|6393.1|6395.1|6393.1|6395.4|6393.4|6394.9|6392.9|1
1621970660000|2021-05-25 19:24:20|6394.9|6392.9|6394.9|6392.9|6394.9|6392.9|6394.4|6392.4|0
1621970670000|2021-05-25 19:24:30|6394.4|6392.4|6394.4|6392.4|6394.6|6392.6|6394.4|6392.4|3
1621970690000|2021-05-25 19:24:50|6395.1|6393.1|6395.9|6393.9|6395.9|6393.9|6395.1|6393.1|11
1621970700000|2021-05-25 19:25:00|6396.1|6394.1|6395.9|6393.9|6396.4|6394.4|6395.9|6393.9|4
1621970710000|2021-05-25 19:25:10|6396.1|6394.1|6396.6|6394.6|6396.9|6394.9|6395.9|6393.9|1
1621970720000|2021-05-25 19:25:20|6396.9|6394.9|6396.9|6394.9|6397.1|6395.1|6396.6|6394.6|0
1621970730000|2021-05-25 19:25:30|6397.1|6395.1|6397.1|6395.1|6397.4|6395.4|6396.6|6394.6|0
1621970740000|2021-05-25 19:25:40|6396.9|6394.9|6396.6|6394.6|6396.9|6394.9|6396.4|6394.4|1
1621970750000|2021-05-25 19:25:50|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|0
1621970760000|2021-05-25 19:26:00|6396.1|6394.1|6395.6|6393.6|6396.1|6394.1|6395.4|6393.4|5
1621970770000|2021-05-25 19:26:10|6395.4|6393.4|6395.1|6393.1|6395.6|6393.6|6395.1|6393.1|2
1621970780000|2021-05-25 19:26:20|6395.4|6393.4|6395.4|6393.4|6395.6|6393.6|6395.4|6393.4|0
1621970790000|2021-05-25 19:26:30|6395.6|6393.6|6395.6|6393.6|6395.6|6393.6|6395.4|6393.4|1
1621970800000|2021-05-25 19:26:40|6395.4|6393.4|6395.9|6393.9|6395.9|6393.9|6395.4|6393.4|0
1621970810000|2021-05-25 19:26:50|6396.4|6394.4|6396.1|6394.1|6396.9|6394.9|6396.1|6394.1|10
1621970820000|2021-05-25 19:27:00|6395.9|6393.9|6395.9|6393.9|6396.1|6394.1|6395.9|6393.9|0
1621970830000|2021-05-25 19:27:10|6396.1|6394.1|6396.1|6394.1|6396.1|6394.1|6395.9|6393.9|0
1621970840000|2021-05-25 19:27:20|6395.9|6393.9|6395.6|6393.6|6396.1|6394.1|6395.6|6393.6|0
1621970850000|2021-05-25 19:27:30|6395.9|6393.9|6395.6|6393.6|6395.9|6393.9|6395.6|6393.6|5
1621970860000|2021-05-25 19:27:40|6395.4|6393.4|6395.6|6393.6|6395.6|6393.6|6395.4|6393.4|0
1621970870000|2021-05-25 19:27:50|6395.4|6393.4|6395.4|6393.4|6395.6|6393.6|6395.4|6393.4|0
1621970880000|2021-05-25 19:28:00|6395.6|6393.6|6395.4|6393.4|6395.6|6393.6|6395.1|6393.1|0
1621970890000|2021-05-25 19:28:10|6395.6|6393.6|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|2
1621970900000|2021-05-25 19:28:20|6395.9|6393.9|6395.6|6393.6|6395.9|6393.9|6395.6|6393.6|0
1621970910000|2021-05-25 19:28:30|6395.4|6393.4|6395.9|6393.9|6395.9|6393.9|6395.4|6393.4|0
1621970920000|2021-05-25 19:28:40|6396.1|6394.1|6395.6|6393.6|6396.4|6394.4|6395.6|6393.6|5
1621970930000|2021-05-25 19:28:50|6395.4|6393.4|6395.4|6393.4|6395.6|6393.6|6395.4|6393.4|2
1621970940000|2021-05-25 19:29:00|6395.6|6393.6|6395.9|6393.9|6395.9|6393.9|6395.6|6393.6|0
1621970950000|2021-05-25 19:29:10|6395.6|6393.6|6395.6|6393.6|6395.9|6393.9|6395.6|6393.6|0
1621970960000|2021-05-25 19:29:20|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|0
1621970970000|2021-05-25 19:29:30|6395.6|6393.6|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|3
1621970980000|2021-05-25 19:29:40|6395.9|6393.9|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|0
1621970990000|2021-05-25 19:29:50|6395.9|6393.9|6395.4|6393.4|6395.9|6393.9|6395.1|6393.1|2
1621971000000|2021-05-25 19:30:00|6395.1|6393.1|6394.9|6392.9|6395.1|6393.1|6394.4|6392.4|10
1621971010000|2021-05-25 19:30:10|6395.1|6393.1|6393.9|6391.9|6395.1|6393.1|6393.9|6391.9|7
1621971020000|2021-05-25 19:30:20|6394.1|6392.1|6393.9|6391.9|6394.4|6392.4|6393.9|6391.9|4
1621971030000|2021-05-25 19:30:30|6394.1|6392.1|6394.6|6392.6|6394.9|6392.9|6394.1|6392.1|1
1621971040000|2021-05-25 19:30:40|6394.1|6392.1|6394.6|6392.6|6394.9|6392.9|6394.1|6392.1|5
1621971050000|2021-05-25 19:30:50|6394.4|6392.4|6394.6|6392.6|6394.6|6392.6|6394.1|6392.1|0
1621971060000|2021-05-25 19:31:00|6394.9|6392.9|6394.4|6392.4|6394.9|6392.9|6394.4|6392.4|0
1621971070000|2021-05-25 19:31:10|6394.1|6392.1|6394.1|6392.1|6394.1|6392.1|6394.1|6392.1|0
1621971080000|2021-05-25 19:31:20|6394.4|6392.4|6394.1|6392.1|6394.4|6392.4|6394.1|6392.1|0
1621971090000|2021-05-25 19:31:30|6393.9|6391.9|6393.6|6391.6|6393.9|6391.9|6393.4|6391.4|0
1621971100000|2021-05-25 19:31:40|6393.4|6391.4|6392.9|6390.9|6393.6|6391.6|6392.6|6390.6|16
1621971110000|2021-05-25 19:31:50|6392.6|6390.6|6393.1|6391.1|6393.1|6391.1|6392.6|6390.6|10
1621971120000|2021-05-25 19:32:00|6393.4|6391.4|6392.9|6390.9|6393.9|6391.9|6392.9|6390.9|1
1621971130000|2021-05-25 19:32:10|6393.1|6391.1|6393.1|6391.1|6393.4|6391.4|6392.9|6390.9|1
1621971140000|2021-05-25 19:32:20|6393.4|6391.4|6393.1|6391.1|6393.4|6391.4|6392.9|6390.9|5
1621971150000|2021-05-25 19:32:30|6392.9|6390.9|6392.6|6390.6|6393.1|6391.1|6392.6|6390.6|2
1621971160000|2021-05-25 19:32:40|6392.9|6390.9|6392.6|6390.6|6393.1|6391.1|6392.6|6390.6|0
1621971170000|2021-05-25 19:32:50|6392.9|6390.9|6392.6|6390.6|6392.9|6390.9|6392.6|6390.6|0
1621971180000|2021-05-25 19:33:00|6392.9|6390.9|6392.4|6390.4|6393.1|6391.1|6392.4|6390.4|0
1621971190000|2021-05-25 19:33:10|6392.6|6390.6|6392.1|6390.1|6392.6|6390.6|6392.1|6390.1|0
1621971200000|2021-05-25 19:33:20|6392.4|6390.4|6391.9|6389.9|6392.4|6390.4|6391.9|6389.9|1
1621971210000|2021-05-25 19:33:30|6392.1|6390.1|6391.9|6389.9|6392.1|6390.1|6391.9|6389.9|0
1621971220000|2021-05-25 19:33:40|6392.1|6390.1|6391.9|6389.9|6392.1|6390.1|6391.9|6389.9|0
1621971230000|2021-05-25 19:33:50|6391.6|6389.6|6392.1|6390.1|6392.4|6390.4|6391.6|6389.6|3
1621971240000|2021-05-25 19:34:00|6391.9|6389.9|6392.1|6390.1|6392.1|6390.1|6391.6|6389.6|5
1621971250000|2021-05-25 19:34:10|6391.9|6389.9|6392.1|6390.1|6392.1|6390.1|6391.9|6389.9|0
1621971260000|2021-05-25 19:34:20|6392.4|6390.4|6391.9|6389.9|6392.4|6390.4|6391.9|6389.9|0
1621971270000|2021-05-25 19:34:30|6392.1|6390.1|6391.1|6389.1|6392.1|6390.1|6391.1|6389.1|3
1621971280000|2021-05-25 19:34:40|6391.4|6389.4|6390.9|6388.9|6391.4|6389.4|6390.9|6388.9|0
1621971290000|2021-05-25 19:34:50|6391.1|6389.1|6391.9|6389.9|6392.1|6390.1|6391.1|6389.1|1
1621971300000|2021-05-25 19:35:00|6392.1|6390.1|6391.9|6389.9|6392.6|6390.6|6391.6|6389.6|2
1621971310000|2021-05-25 19:35:10|6391.6|6389.6|6391.6|6389.6|6391.6|6389.6|6390.9|6388.9|0
1621971320000|2021-05-25 19:35:20|6392.4|6390.4|6391.9|6389.9|6392.4|6390.4|6391.4|6389.4|24
1621971340000|2021-05-25 19:35:40|6392.4|6390.4|6392.4|6390.4|6392.4|6390.4|6391.9|6389.9|3
1621971350000|2021-05-25 19:35:50|6392.1|6390.1|6392.4|6390.4|6392.4|6390.4|6391.9|6389.9|0
1621971360000|2021-05-25 19:36:00|6392.1|6390.1|6392.6|6390.6|6392.6|6390.6|6392.1|6390.1|6
1621971370000|2021-05-25 19:36:10|6392.9|6390.9|6392.6|6390.6|6393.1|6391.1|6392.6|6390.6|0
1621971380000|2021-05-25 19:36:20|6392.4|6390.4|6392.6|6390.6|6392.6|6390.6|6392.4|6390.4|0
1621971390000|2021-05-25 19:36:30|6392.4|6390.4|6392.6|6390.6|6392.6|6390.6|6392.4|6390.4|0
1621971400000|2021-05-25 19:36:40|6392.9|6390.9|6392.6|6390.6|6392.9|6390.9|6392.4|6390.4|0
1621971410000|2021-05-25 19:36:50|6392.4|6390.4|6392.9|6390.9|6392.9|6390.9|6392.1|6390.1|0
1621971420000|2021-05-25 19:37:00|6393.1|6391.1|6392.9|6390.9|6393.6|6391.6|6392.9|6390.9|2
1621971430000|2021-05-25 19:37:10|6393.1|6391.1|6393.4|6391.4|6393.6|6391.6|6393.1|6391.1|0
1621971440000|2021-05-25 19:37:20|6393.1|6391.1|6393.4|6391.4|6393.6|6391.6|6393.1|6391.1|0
1621971450000|2021-05-25 19:37:30|6393.6|6391.6|6392.6|6390.6|6393.6|6391.6|6392.6|6390.6|0
1621971460000|2021-05-25 19:37:40|6392.4|6390.4|6392.6|6390.6|6392.6|6390.6|6392.1|6390.1|0
1621971470000|2021-05-25 19:37:50|6392.9|6390.9|6392.6|6390.6|6392.9|6390.9|6392.1|6390.1|1
1621971480000|2021-05-25 19:38:00|6392.4|6390.4|6392.4|6390.4|6392.6|6390.6|6392.1|6390.1|0
1621971490000|2021-05-25 19:38:10|6392.6|6390.6|6393.1|6391.1|6393.1|6391.1|6392.6|6390.6|0
1621971500000|2021-05-25 19:38:20|6392.9|6390.9|6393.1|6391.1|6393.1|6391.1|6392.9|6390.9|0
1621971510000|2021-05-25 19:38:30|6393.4|6391.4|6393.1|6391.1|6393.4|6391.4|6393.1|6391.1|1
1621971520000|2021-05-25 19:38:40|6393.4|6391.4|6393.1|6391.1|6393.4|6391.4|6392.9|6390.9|0
1621971530000|2021-05-25 19:38:50|6393.4|6391.4|6393.6|6391.6|6393.9|6391.9|6393.1|6391.1|0
1621971540000|2021-05-25 19:39:00|6393.9|6391.9|6393.6|6391.6|6394.1|6392.1|6393.6|6391.6|4
1621971550000|2021-05-25 19:39:10|6394.1|6392.1|6394.1|6392.1|6394.6|6392.6|6393.9|6391.9|0
1621971560000|2021-05-25 19:39:20|6394.4|6392.4|6395.4|6393.4|6395.4|6393.4|6394.4|6392.4|1
1621971570000|2021-05-25 19:39:30|6395.6|6393.6|6395.1|6393.1|6395.6|6393.6|6395.1|6393.1|2
1621971580000|2021-05-25 19:39:40|6394.9|6392.9|6395.1|6393.1|6395.1|6393.1|6394.9|6392.9|0
1621971590000|2021-05-25 19:39:50|6394.9|6392.9|6394.6|6392.6|6394.9|6392.9|6394.4|6392.4|1
1621971600000|2021-05-25 19:40:00|6394.4|6392.4|6394.4|6392.4|6394.6|6392.6|6393.9|6391.9|0
1621971610000|2021-05-25 19:40:10|6394.6|6392.6|6394.6|6392.6|6394.9|6392.9|6394.4|6392.4|1
1621971620000|2021-05-25 19:40:20|6394.9|6392.9|6394.6|6392.6|6394.9|6392.9|6394.6|6392.6|0
1621971630000|2021-05-25 19:40:30|6394.4|6392.4|6394.9|6392.9|6394.9|6392.9|6394.4|6392.4|0
1621971640000|2021-05-25 19:40:40|6394.6|6392.6|6394.1|6392.1|6394.6|6392.6|6394.1|6392.1|5
1621971650000|2021-05-25 19:40:50|6393.9|6391.9|6394.1|6392.1|6394.1|6392.1|6393.9|6391.9|4
1621971660000|2021-05-25 19:41:00|6394.4|6392.4|6394.9|6392.9|6394.9|6392.9|6394.4|6392.4|0
1621971670000|2021-05-25 19:41:10|6394.6|6392.6|6394.6|6392.6|6395.1|6393.1|6394.6|6392.6|5
1621971680000|2021-05-25 19:41:20|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|0
1621971690000|2021-05-25 19:41:30|6394.6|6392.6|6394.9|6392.9|6394.9|6392.9|6394.4|6392.4|1
1621971700000|2021-05-25 19:41:40|6394.6|6392.6|6394.6|6392.6|6394.6|6392.6|6393.4|6391.4|11
1621971710000|2021-05-25 19:41:50|6394.4|6392.4|6394.6|6392.6|6394.9|6392.9|6394.4|6392.4|0
1621971720000|2021-05-25 19:42:00|6394.4|6392.4|6395.1|6393.1|6395.1|6393.1|6394.4|6392.4|1
1621971730000|2021-05-25 19:42:10|6394.9|6392.9|6395.4|6393.4|6395.4|6393.4|6394.6|6392.6|0
1621971740000|2021-05-25 19:42:20|6395.6|6393.6|6395.6|6393.6|6395.9|6393.9|6395.6|6393.6|3
1621971750000|2021-05-25 19:42:30|6395.9|6393.9|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|0
1621971760000|2021-05-25 19:42:40|6395.9|6393.9|6396.1|6394.1|6396.4|6394.4|6395.6|6393.6|8
1621971770000|2021-05-25 19:42:50|6395.9|6393.9|6395.6|6393.6|6396.1|6394.1|6395.6|6393.6|0
1621971780000|2021-05-25 19:43:00|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|0
1621971800000|2021-05-25 19:43:20|6395.1|6393.1|6394.6|6392.6|6395.1|6393.1|6394.4|6392.4|6
1621971810000|2021-05-25 19:43:30|6394.9|6392.9|6395.1|6393.1|6395.4|6393.4|6394.9|6392.9|2
1621971820000|2021-05-25 19:43:40|6395.4|6393.4|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|4
1621971830000|2021-05-25 19:43:50|6395.4|6393.4|6394.6|6392.6|6395.4|6393.4|6394.6|6392.6|6
1621971840000|2021-05-25 19:44:00|6394.9|6392.9|6394.6|6392.6|6394.9|6392.9|6394.6|6392.6|0
1621971850000|2021-05-25 19:44:10|6394.9|6392.9|6394.9|6392.9|6394.9|6392.9|6394.9|6392.9|0
1621971860000|2021-05-25 19:44:20|6395.1|6393.1|6395.1|6393.1|6395.1|6393.1|6394.9|6392.9|2
1621971870000|2021-05-25 19:44:30|6394.9|6392.9|6395.6|6393.6|6395.6|6393.6|6394.9|6392.9|5
1621971880000|2021-05-25 19:44:40|6395.9|6393.9|6396.4|6394.4|6396.4|6394.4|6395.9|6393.9|1
1621971890000|2021-05-25 19:44:50|6395.9|6393.9|6395.6|6393.6|6395.9|6393.9|6395.6|6393.6|3
1621971900000|2021-05-25 19:45:00|6395.4|6393.4|6395.6|6393.6|6395.9|6393.9|6395.4|6393.4|3
1621971910000|2021-05-25 19:45:10|6395.4|6393.4|6395.9|6393.9|6395.9|6393.9|6395.4|6393.4|0
1621971920000|2021-05-25 19:45:20|6395.4|6393.4|6395.1|6393.1|6395.4|6393.4|6395.1|6393.1|7
1621971930000|2021-05-25 19:45:30|6394.9|6392.9|6395.6|6393.6|6395.6|6393.6|6394.9|6392.9|0
1621971940000|2021-05-25 19:45:40|6395.9|6393.9|6395.9|6393.9|6396.1|6394.1|6395.6|6393.6|1
1621971950000|2021-05-25 19:45:50|6396.1|6394.1|6395.6|6393.6|6396.1|6394.1|6395.6|6393.6|0
1621971960000|2021-05-25 19:46:00|6395.4|6393.4|6395.9|6393.9|6395.9|6393.9|6395.4|6393.4|0
1621971970000|2021-05-25 19:46:10|6396.1|6394.1|6396.4|6394.4|6396.4|6394.4|6396.1|6394.1|0
1621971990000|2021-05-25 19:46:30|6396.6|6394.6|6396.9|6394.9|6396.9|6394.9|6396.6|6394.6|4
1621972000000|2021-05-25 19:46:40|6396.6|6394.6|6396.4|6394.4|6396.9|6394.9|6396.4|6394.4|8
1621972010000|2021-05-25 19:46:50|6396.6|6394.6|6396.6|6394.6|6396.9|6394.9|6396.6|6394.6|4
1621972020000|2021-05-25 19:47:00|6396.9|6394.9|6396.6|6394.6|6396.9|6394.9|6396.6|6394.6|1
1621972030000|2021-05-25 19:47:10|6396.9|6394.9|6396.6|6394.6|6396.9|6394.9|6396.6|6394.6|3
1621972040000|2021-05-25 19:47:20|6396.4|6394.4|6396.1|6394.1|6396.4|6394.4|6395.9|6393.9|4
1621972050000|2021-05-25 19:47:30|6395.9|6393.9|6395.9|6393.9|6396.1|6394.1|6395.9|6393.9|0
1621972060000|2021-05-25 19:47:40|6395.6|6393.6|6395.4|6393.4|6395.6|6393.6|6395.1|6393.1|10
1621972070000|2021-05-25 19:47:50|6395.1|6393.1|6395.6|6393.6|6395.6|6393.6|6395.1|6393.1|1
1621972080000|2021-05-25 19:48:00|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.1|6393.1|0
1621972090000|2021-05-25 19:48:10|6394.9|6392.9|6394.9|6392.9|6395.1|6393.1|6394.9|6392.9|3
1621972100000|2021-05-25 19:48:20|6394.6|6392.6|6395.4|6393.4|6395.4|6393.4|6394.6|6392.6|6
1621972110000|2021-05-25 19:48:30|6395.1|6393.1|6394.9|6392.9|6395.4|6393.4|6394.9|6392.9|4
1621972120000|2021-05-25 19:48:40|6394.6|6392.6|6394.6|6392.6|6394.6|6392.6|6394.6|6392.6|1
1621972130000|2021-05-25 19:48:50|6394.9|6392.9|6395.4|6393.4|6395.9|6393.9|6394.9|6392.9|11
1621972140000|2021-05-25 19:49:00|6395.6|6393.6|6395.6|6393.6|6395.9|6393.9|6395.6|6393.6|6
1621972150000|2021-05-25 19:49:10|6395.9|6393.9|6395.6|6393.6|6395.9|6393.9|6395.6|6393.6|0
1621972160000|2021-05-25 19:49:20|6395.9|6393.9|6395.4|6393.4|6395.9|6393.9|6395.1|6393.1|5
1621972170000|2021-05-25 19:49:30|6395.1|6393.1|6394.6|6392.6|6395.1|6393.1|6394.6|6392.6|0
1621972180000|2021-05-25 19:49:40|6394.1|6392.1|6393.6|6391.6|6394.1|6392.1|6393.4|6391.4|9
1621972190000|2021-05-25 19:49:50|6393.9|6391.9|6393.9|6391.9|6393.9|6391.9|6393.9|6391.9|0
1621972200000|2021-05-25 19:50:00|6393.6|6391.6|6394.6|6392.6|6394.6|6392.6|6392.6|6390.6|21
1621972210000|2021-05-25 19:50:10|6394.4|6392.4|6393.1|6391.1|6394.4|6392.4|6392.9|6390.9|0
1621972220000|2021-05-25 19:50:20|6393.4|6391.4|6392.6|6390.6|6393.6|6391.6|6391.9|6389.9|21
1621972230000|2021-05-25 19:50:30|6392.4|6390.4|6392.6|6390.6|6392.6|6390.6|6392.1|6390.1|0
1621972240000|2021-05-25 19:50:40|6392.4|6390.4|6391.9|6389.9|6392.6|6390.6|6391.9|6389.9|0
1621972250000|2021-05-25 19:50:50|6392.1|6390.1|6392.1|6390.1|6392.9|6390.9|6391.6|6389.6|13
1621972260000|2021-05-25 19:51:00|6391.9|6389.9|6391.1|6389.1|6392.1|6390.1|6390.9|6388.9|2
1621972270000|2021-05-25 19:51:10|6391.4|6389.4|6391.4|6389.4|6391.6|6389.6|6391.4|6389.4|1
1621972280000|2021-05-25 19:51:20|6391.6|6389.6|6391.6|6389.6|6391.6|6389.6|6391.6|6389.6|0
1621972300000|2021-05-25 19:51:40|6391.9|6389.9|6391.1|6389.1|6391.9|6389.9|6391.1|6389.1|8
1621972310000|2021-05-25 19:51:50|6390.9|6388.9|6391.1|6389.1|6391.1|6389.1|6390.4|6388.4|7
1621972320000|2021-05-25 19:52:00|6391.4|6389.4|6391.9|6389.9|6392.4|6390.4|6391.4|6389.4|12
1621972330000|2021-05-25 19:52:10|6391.6|6389.6|6391.6|6389.6|6391.6|6389.6|6391.6|6389.6|1
1621972340000|2021-05-25 19:52:20|6391.4|6389.4|6392.6|6390.6|6392.6|6390.6|6391.4|6389.4|7
1621972350000|2021-05-25 19:52:30|6392.9|6390.9|6392.6|6390.6|6393.1|6391.1|6392.6|6390.6|1
1621972360000|2021-05-25 19:52:40|6392.4|6390.4|6392.1|6390.1|6392.4|6390.4|6392.1|6390.1|0
1621972380000|2021-05-25 19:53:00|6392.4|6390.4|6392.1|6390.1|6392.4|6390.4|6392.1|6390.1|5
1621972400000|2021-05-25 19:53:20|6392.4|6390.4|6392.9|6390.9|6392.9|6390.9|6392.4|6390.4|3
1621972410000|2021-05-25 19:53:30|6392.6|6390.6|6392.1|6390.1|6392.6|6390.6|6392.1|6390.1|5
1621972420000|2021-05-25 19:53:40|6392.4|6390.4|6392.4|6390.4|6392.4|6390.4|6392.1|6390.1|5
1621972430000|2021-05-25 19:53:50|6392.6|6390.6|6392.4|6390.4|6392.6|6390.6|6392.4|6390.4|6
1621972440000|2021-05-25 19:54:00|6392.1|6390.1|6392.4|6390.4|6392.4|6390.4|6392.1|6390.1|1
1621972450000|2021-05-25 19:54:10|6392.1|6390.1|6392.1|6390.1|6392.1|6390.1|6391.4|6389.4|11
1621972460000|2021-05-25 19:54:20|6391.9|6389.9|6391.4|6389.4|6391.9|6389.9|6391.1|6389.1|11
1621972470000|2021-05-25 19:54:30|6390.9|6388.9|6391.6|6389.6|6391.6|6389.6|6390.9|6388.9|11
1621972480000|2021-05-25 19:54:40|6391.9|6389.9|6392.4|6390.4|6392.4|6390.4|6391.9|6389.9|1
1621972490000|2021-05-25 19:54:50|6392.1|6390.1|6392.9|6390.9|6392.9|6390.9|6392.1|6390.1|9
1621972500000|2021-05-25 19:55:00|6392.6|6390.6|6392.6|6390.6|6392.9|6390.9|6392.4|6390.4|17
1621972510000|2021-05-25 19:55:10|6392.9|6390.9|6394.6|6392.6|6394.6|6392.6|6392.9|6390.9|8
1621972520000|2021-05-25 19:55:20|6394.9|6392.9|6394.6|6392.6|6394.9|6392.9|6394.4|6392.4|4
1621972530000|2021-05-25 19:55:30|6394.9|6392.9|6395.9|6393.9|6395.9|6393.9|6394.9|6392.9|3
1621972540000|2021-05-25 19:55:40|6395.6|6393.6|6395.6|6393.6|6395.9|6393.9|6395.6|6393.6|10
1621972550000|2021-05-25 19:55:50|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.1|6393.1|3
1621972560000|2021-05-25 19:56:00|6395.1|6393.1|6395.1|6393.1|6395.1|6393.1|6395.1|6393.1|9
1621972570000|2021-05-25 19:56:10|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|0
1621972580000|2021-05-25 19:56:20|6395.6|6393.6|6395.4|6393.4|6395.6|6393.6|6395.4|6393.4|12
1621972590000|2021-05-25 19:56:30|6395.6|6393.6|6395.9|6393.9|6395.9|6393.9|6395.6|6393.6|6
1621972610000|2021-05-25 19:56:50|6396.1|6394.1|6396.4|6394.4|6396.4|6394.4|6396.1|6394.1|10
1621972620000|2021-05-25 19:57:00|6396.6|6394.6|6396.6|6394.6|6396.9|6394.9|6396.1|6394.1|8
1621972630000|2021-05-25 19:57:10|6396.4|6394.4|6396.1|6394.1|6396.4|6394.4|6396.1|6394.1|0
1621972640000|2021-05-25 19:57:20|6396.4|6394.4|6396.6|6394.6|6396.9|6394.9|6396.4|6394.4|11
1621972650000|2021-05-25 19:57:30|6396.4|6394.4|6396.9|6394.9|6396.9|6394.9|6396.4|6394.4|6
1621972660000|2021-05-25 19:57:40|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|7
1621972670000|2021-05-25 19:57:50|6396.6|6394.6|6396.6|6394.6|6396.9|6394.9|6396.4|6394.4|21
1621972680000|2021-05-25 19:58:00|6396.9|6394.9|6396.9|6394.9|6397.4|6395.4|6396.6|6394.6|13
1621972690000|2021-05-25 19:58:10|6397.1|6395.1|6397.4|6395.4|6397.4|6395.4|6397.1|6395.1|7
1621972700000|2021-05-25 19:58:20|6397.9|6395.9|6397.6|6395.6|6397.9|6395.9|6397.4|6395.4|3
1621972720000|2021-05-25 19:58:40|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|0
1621972730000|2021-05-25 19:58:50|6398.4|6396.4|6397.6|6395.6|6398.4|6396.4|6397.4|6395.4|5
1621972740000|2021-05-25 19:59:00|6397.9|6395.9|6399.6|6397.6|6400.4|6398.4|6397.9|6395.9|25
1621972750000|2021-05-25 19:59:10|6399.9|6397.9|6399.4|6397.4|6400.4|6398.4|6399.4|6397.4|11
1621972760000|2021-05-25 19:59:20|6399.6|6397.6|6400.9|6398.9|6400.9|6398.9|6399.6|6397.6|12
1621972770000|2021-05-25 19:59:30|6401.1|6399.1|6399.9|6397.9|6401.4|6399.4|6399.4|6397.4|20
1621972780000|2021-05-25 19:59:40|6400.1|6398.1|6400.4|6398.4|6400.4|6398.4|6400.1|6398.1|0
1621972790000|2021-05-25 19:59:50|6399.6|6397.6|6401.6|6399.6|6402.6|6400.6|6399.6|6397.6|4
1621972800000|2021-05-25 20:00:00|6403|6399|6402.8|6398.8|6403.5|6399.5|6402.3|6398.3|0
1621972810000|2021-05-25 20:00:10|6402.7|6398.7|6401.6|6397.6|6403|6399|6401.6|6397.6|0
1621972820000|2021-05-25 20:00:20|6401.9|6397.9|6401.9|6397.9|6401.9|6397.9|6401.9|6397.9|0
1621972830000|2021-05-25 20:00:30|6402.3|6398.3|6401.9|6397.9|6402.3|6398.3|6401.9|6397.9|0
1621972840000|2021-05-25 20:00:40|6402.3|6398.3|6402.3|6398.3|6402.3|6398.3|6402.3|6398.3|0
1621972850000|2021-05-25 20:00:50|6401.9|6397.9|6401.9|6397.9|6401.9|6397.9|6401.9|6397.9|0
1621972860000|2021-05-25 20:01:00|6402.3|6398.3|6402.3|6398.3|6402.3|6398.3|6402|6398|0
1621972870000|2021-05-25 20:01:10|6401.9|6397.9|6401.9|6397.9|6401.9|6397.9|6401.5|6397.5|0
1621972880000|2021-05-25 20:01:20|6401.8|6397.8|6401.8|6397.8|6401.9|6397.9|6401.7|6397.7|0
1621972890000|2021-05-25 20:01:30|6401.5|6397.5|6402.3|6398.3|6402.3|6398.3|6401.5|6397.5|0
1621972900000|2021-05-25 20:01:40|6401.9|6397.9|6402.3|6398.3|6402.3|6398.3|6401.9|6397.9|0
1621972920000|2021-05-25 20:02:00|6401.9|6397.9|6402.6|6398.6|6402.6|6398.6|6401.9|6397.9|0
1621972940000|2021-05-25 20:02:20|6402.3|6398.3|6402.6|6398.6|6402.6|6398.6|6402|6398|0
1621972950000|2021-05-25 20:02:30|6402.5|6398.5|6401.9|6397.9|6402.5|6398.5|6401.9|6397.9|0
1621972960000|2021-05-25 20:02:40|6402.3|6398.3|6402.3|6398.3|6402.3|6398.3|6402.3|6398.3|0
1621972970000|2021-05-25 20:02:50|6402.4|6398.4|6402.3|6398.3|6402.6|6398.6|6402.3|6398.3|0
1621972980000|2021-05-25 20:03:00|6402.2|6398.2|6401.5|6397.5|6402.2|6398.2|6401.5|6397.5|0
1621972990000|2021-05-25 20:03:10|6401.4|6397.4|6401.5|6397.5|6401.5|6397.5|6401.2|6397.2|0
1621973000000|2021-05-25 20:03:20|6401.8|6397.8|6401.5|6397.5|6401.8|6397.8|6401.5|6397.5|0
1621973050000|2021-05-25 20:04:10|6401.8|6397.8|6401.5|6397.5|6401.9|6397.9|6401.5|6397.5|0
1621973090000|2021-05-25 20:04:50|6401.6|6397.6|6402.3|6398.3|6402.6|6398.6|6401.6|6397.6|0
1621973100000|2021-05-25 20:05:00|6402.5|6398.5|6402.6|6398.6|6402.6|6398.6|6402.5|6398.5|0
1621973110000|2021-05-25 20:05:10|6402.7|6398.7|6402.7|6398.7|6402.7|6398.7|6402.7|6398.7|0
1621973120000|2021-05-25 20:05:20|6402.5|6398.5|6402.3|6398.3|6402.5|6398.5|6401.9|6397.9|0
1621973140000|2021-05-25 20:05:40|6401.9|6397.9|6401.8|6397.8|6401.9|6397.9|6401.6|6397.6|0
1621973150000|2021-05-25 20:05:50|6402|6398|6402.3|6398.3|6402.3|6398.3|6402|6398|0
1621973160000|2021-05-25 20:06:00|6402.2|6398.2|6401.8|6397.8|6402.3|6398.3|6401.8|6397.8|0
1621973180000|2021-05-25 20:06:20|6401.5|6397.5|6401.5|6397.5|6401.5|6397.5|6401.5|6397.5|0
1621973230000|2021-05-25 20:07:10|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|6401.5|6397.5|0
1621973270000|2021-05-25 20:07:50|6401.7|6397.7|6401.8|6397.8|6401.8|6397.8|6401.5|6397.5|0
1621973310000|2021-05-25 20:08:30|6402|6398|6402.2|6398.2|6402.2|6398.2|6402|6398|0
1621973320000|2021-05-25 20:08:40|6402.3|6398.3|6402.6|6398.6|6402.6|6398.6|6402.3|6398.3|0
1621973340000|2021-05-25 20:09:00|6402.5|6398.5|6402.6|6398.6|6402.6|6398.6|6402.2|6398.2|0
1621973370000|2021-05-25 20:09:30|6402.3|6398.3|6402.3|6398.3|6402.3|6398.3|6402.3|6398.3|0
1621973380000|2021-05-25 20:09:40|6402.4|6398.4|6402.7|6398.7|6402.7|6398.7|6402.4|6398.4|0
1621973390000|2021-05-25 20:09:50|6402.8|6398.8|6403.3|6399.3|6403.3|6399.3|6402.8|6398.8|0
1621973400000|2021-05-25 20:10:00|6403.4|6399.4|6403.7|6399.7|6403.7|6399.7|6403.4|6399.4|0
1621973410000|2021-05-25 20:10:10|6403.6|6399.6|6403.3|6399.3|6403.6|6399.6|6403.3|6399.3|0
1621973440000|2021-05-25 20:10:40|6403.6|6399.6|6403.6|6399.6|6403.6|6399.6|6403.6|6399.6|0
1621973460000|2021-05-25 20:11:00|6403.5|6399.5|6403.3|6399.3|6403.5|6399.5|6403.3|6399.3|0
1621973480000|2021-05-25 20:11:20|6403.2|6399.2|6403|6399|6403.2|6399.2|6402.6|6398.6|0
1621973490000|2021-05-25 20:11:30|6402.9|6398.9|6402.6|6398.6|6402.9|6398.9|6402.6|6398.6|0
1621973500000|2021-05-25 20:11:40|6402.7|6398.7|6403|6399|6403|6399|6402.7|6398.7|0
1621973510000|2021-05-25 20:11:50|6403.3|6399.3|6403.6|6399.6|6403.6|6399.6|6403.3|6399.3|0
1621973520000|2021-05-25 20:12:00|6403.4|6399.4|6403|6399|6403.4|6399.4|6403|6399|0
1621973550000|2021-05-25 20:12:30|6403.3|6399.3|6402.8|6398.8|6403.3|6399.3|6402.8|6398.8|0
1621973560000|2021-05-25 20:12:40|6402.6|6398.6|6402.3|6398.3|6402.6|6398.6|6402.3|6398.3|0
1621973580000|2021-05-25 20:13:00|6402|6398|6401.5|6397.5|6402|6398|6401.5|6397.5|0
1621973600000|2021-05-25 20:13:20|6401.6|6397.6|6402|6398|6402|6398|6401.6|6397.6|0
1621973620000|2021-05-25 20:13:40|6401.9|6397.9|6402|6398|6402|6398|6401.5|6397.5|0
1621973650000|2021-05-25 20:14:10|6401.7|6397.7|6401.5|6397.5|6402|6398|6401.5|6397.5|0
1621973660000|2021-05-25 20:14:20|6401.6|6397.6|6402|6398|6402|6398|6401.6|6397.6|0
1621973670000|2021-05-25 20:14:30|6401.9|6397.9|6402|6398|6402.3|6398.3|6401.5|6397.5|0
1621973680000|2021-05-25 20:14:40|6401.7|6397.7|6402|6398|6402|6398|6401.5|6397.5|0
1621973690000|2021-05-25 20:14:50|6401.7|6397.7|6401.7|6397.7|6402.2|6398.2|6401.4|6397.4|0
1621973700000|2021-05-25 20:15:00|6401.6|6397.6|6401.8|6397.8|6402|6398|6401.6|6397.6|0
1621973710000|2021-05-25 20:15:10|6401.9|6397.9|6401.9|6397.9|6401.9|6397.9|6401.9|6397.9|0
1621973760000|2021-05-25 20:16:00|6401.6|6397.6|6401.4|6397.4|6401.6|6397.6|6401.4|6397.4|0
1621973790000|2021-05-25 20:16:30|6401.6|6397.6|6401.6|6397.6|6401.6|6397.6|6401.6|6397.6|0
1621973800000|2021-05-25 20:16:40|6402.3|6398.3|6402.2|6398.2|6402.3|6398.3|6402.2|6398.2|0
1621973820000|2021-05-25 20:17:00|6402|6398|6402|6398|6402|6398|6402|6398|0
1621973860000|2021-05-25 20:17:40|6401.8|6397.8|6401.7|6397.7|6401.8|6397.8|6401.7|6397.7|0
1621973880000|2021-05-25 20:18:00|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|0
1621973910000|2021-05-25 20:18:30|6402|6398|6401.8|6397.8|6402|6398|6401.8|6397.8|0
1621973920000|2021-05-25 20:18:40|6402|6398|6402|6398|6402|6398|6402|6398|0
1621973930000|2021-05-25 20:18:50|6402.1|6398.1|6402.1|6398.1|6402.1|6398.1|6402.1|6398.1|0
1621973940000|2021-05-25 20:19:00|6402|6398|6402|6398|6402.1|6398.1|6402|6398|0
1621973970000|2021-05-25 20:19:30|6401.8|6397.8|6402|6398|6402|6398|6401.8|6397.8|0
1621974020000|2021-05-25 20:20:20|6401.8|6397.8|6401.9|6397.9|6401.9|6397.9|6401.8|6397.8|0
1621974030000|2021-05-25 20:20:30|6402|6398|6402|6398|6402|6398|6402|6398|0
1621974230000|2021-05-25 20:23:50|6402.1|6398.1|6402.1|6398.1|6402.1|6398.1|6402.1|6398.1|0
1621974270000|2021-05-25 20:24:30|6402.3|6398.3|6402.3|6398.3|6402.3|6398.3|6402.3|6398.3|0
1621974300000|2021-05-25 20:25:00|6402.1|6398.1|6402.1|6398.1|6402.1|6398.1|6402.1|6398.1|0
1621974350000|2021-05-25 20:25:50|6402.4|6398.4|6402.4|6398.4|6402.4|6398.4|6402.4|6398.4|0
1621974380000|2021-05-25 20:26:20|6402.5|6398.5|6402.5|6398.5|6402.5|6398.5|6402.5|6398.5|0
1621974410000|2021-05-25 20:26:50|6402.4|6398.4|6402.4|6398.4|6402.4|6398.4|6402.4|6398.4|0
1621974440000|2021-05-25 20:27:20|6402.5|6398.5|6402.5|6398.5|6402.5|6398.5|6402.5|6398.5|0
1621974480000|2021-05-25 20:28:00|6402.4|6398.4|6402.4|6398.4|6402.4|6398.4|6402.4|6398.4|0
1621974580000|2021-05-25 20:29:40|6402.3|6398.3|6402.4|6398.4|6402.4|6398.4|6402.3|6398.3|0
1621974590000|2021-05-25 20:29:50|6402.3|6398.3|6402.6|6398.6|6402.6|6398.6|6402.3|6398.3|0
1621974600000|2021-05-25 20:30:00|6402.8|6398.8|6402.6|6398.6|6402.9|6398.9|6402.2|6398.2|0
1621974610000|2021-05-25 20:30:10|6402.9|6398.9|6402.9|6398.9|6402.9|6398.9|6402.6|6398.6|0
1621974620000|2021-05-25 20:30:20|6403.2|6399.2|6402.9|6398.9|6403.2|6399.2|6402.9|6398.9|0
1621974630000|2021-05-25 20:30:30|6403.2|6399.2|6403.8|6399.8|6403.8|6399.8|6403.2|6399.2|0
1621974640000|2021-05-25 20:30:40|6403.5|6399.5|6403.2|6399.2|6403.5|6399.5|6403.2|6399.2|0
1621974650000|2021-05-25 20:30:50|6403.1|6399.1|6403.2|6399.2|6403.2|6399.2|6402.9|6398.9|0
1621974660000|2021-05-25 20:31:00|6403.1|6399.1|6403.5|6399.5|6403.5|6399.5|6402.9|6398.9|0
1621974670000|2021-05-25 20:31:10|6403.4|6399.4|6403.2|6399.2|6403.4|6399.4|6403.2|6399.2|0
1621974690000|2021-05-25 20:31:30|6403.1|6399.1|6403.1|6399.1|6403.2|6399.2|6402.9|6398.9|0
1621974700000|2021-05-25 20:31:40|6402.9|6398.9|6402.5|6398.5|6402.9|6398.9|6402.5|6398.5|0
1621974710000|2021-05-25 20:31:50|6402.6|6398.6|6403.2|6399.2|6403.2|6399.2|6402.6|6398.6|0
1621974720000|2021-05-25 20:32:00|6403.5|6399.5|6403.2|6399.2|6403.5|6399.5|6403.2|6399.2|0
1621974730000|2021-05-25 20:32:10|6403.5|6399.5|6403.5|6399.5|6403.5|6399.5|6403.5|6399.5|0
1621974740000|2021-05-25 20:32:20|6403.6|6399.6|6403.8|6399.8|6403.8|6399.8|6403.5|6399.5|0
1621974760000|2021-05-25 20:32:40|6403.5|6399.5|6403.5|6399.5|6403.5|6399.5|6403.5|6399.5|0
1621974770000|2021-05-25 20:32:50|6403.6|6399.6|6403.5|6399.5|6403.8|6399.8|6403.2|6399.2|0
1621974780000|2021-05-25 20:33:00|6403.6|6399.6|6403.8|6399.8|6403.8|6399.8|6403.6|6399.6|0
1621974790000|2021-05-25 20:33:10|6403.5|6399.5|6403.8|6399.8|6403.8|6399.8|6403.5|6399.5|0
1621974820000|2021-05-25 20:33:40|6403.5|6399.5|6403.5|6399.5|6403.5|6399.5|6403.5|6399.5|0
1621974830000|2021-05-25 20:33:50|6403.6|6399.6|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621974840000|2021-05-25 20:34:00|6403.6|6399.6|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621974850000|2021-05-25 20:34:10|6403.4|6399.4|6403.2|6399.2|6403.5|6399.5|6403.2|6399.2|0
1621974870000|2021-05-25 20:34:30|6403.5|6399.5|6403.5|6399.5|6403.5|6399.5|6403.2|6399.2|0
1621974940000|2021-05-25 20:35:40|6403.6|6399.6|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621974950000|2021-05-25 20:35:50|6403.6|6399.6|6403.8|6399.8|6403.8|6399.8|6403.6|6399.6|0
1621974970000|2021-05-25 20:36:10|6403.9|6399.9|6403.9|6399.9|6404.3|6400.3|6403.8|6399.8|0
1621974980000|2021-05-25 20:36:20|6404.3|6400.3|6404.3|6400.3|6404.6|6400.6|6404.3|6400.3|0
1621974990000|2021-05-25 20:36:30|6404.4|6400.4|6404.6|6400.6|6404.6|6400.6|6404.4|6400.4|0
1621975000000|2021-05-25 20:36:40|6404.7|6400.7|6405|6401|6405.3|6401.3|6404.6|6400.6|0
1621975010000|2021-05-25 20:36:50|6405.3|6401.3|6405|6401|6405.3|6401.3|6405|6401|0
1621975020000|2021-05-25 20:37:00|6405.3|6401.3|6405|6401|6405.3|6401.3|6405|6401|0
1621975030000|2021-05-25 20:37:10|6404.9|6400.9|6404.6|6400.6|6405|6401|6404.6|6400.6|0
1621975040000|2021-05-25 20:37:20|6404.7|6400.7|6405|6401|6405|6401|6404.7|6400.7|0
1621975050000|2021-05-25 20:37:30|6404.9|6400.9|6404.3|6400.3|6404.9|6400.9|6404.3|6400.3|0
1621975060000|2021-05-25 20:37:40|6403.9|6399.9|6403.9|6399.9|6403.9|6399.9|6403.9|6399.9|0
1621975070000|2021-05-25 20:37:50|6403.8|6399.8|6403.6|6399.6|6403.8|6399.8|6403.6|6399.6|0
1621975090000|2021-05-25 20:38:10|6403.9|6399.9|6403.9|6399.9|6403.9|6399.9|6403.9|6399.9|0
1621975100000|2021-05-25 20:38:20|6404.3|6400.3|6403.9|6399.9|6404.3|6400.3|6403.9|6399.9|0
1621975120000|2021-05-25 20:38:40|6403.8|6399.8|6403.6|6399.6|6403.8|6399.8|6403.6|6399.6|0
1621975140000|2021-05-25 20:39:00|6403.9|6399.9|6403.9|6399.9|6403.9|6399.9|6403.6|6399.6|0
1621975180000|2021-05-25 20:39:40|6404.3|6400.3|6403.9|6399.9|6404.3|6400.3|6403.9|6399.9|0
1621975200000|2021-05-25 20:40:00|6404.3|6400.3|6403.9|6399.9|6404.3|6400.3|6403.9|6399.9|0
1621975210000|2021-05-25 20:40:10|6404.3|6400.3|6404.3|6400.3|6404.3|6400.3|6403.9|6399.9|0
1621975220000|2021-05-25 20:40:20|6403.9|6399.9|6403.8|6399.8|6403.9|6399.9|6403.8|6399.8|0
1621975230000|2021-05-25 20:40:30|6403.9|6399.9|6403.8|6399.8|6404.3|6400.3|6403.8|6399.8|0
1621975240000|2021-05-25 20:40:40|6403.9|6399.9|6404.3|6400.3|6404.3|6400.3|6403.9|6399.9|0
1621975260000|2021-05-25 20:41:00|6404.2|6400.2|6403.8|6399.8|6404.2|6400.2|6403.8|6399.8|0
1621975280000|2021-05-25 20:41:20|6403.9|6399.9|6404.3|6400.3|6404.3|6400.3|6403.9|6399.9|0
1621975290000|2021-05-25 20:41:30|6404.2|6400.2|6403.8|6399.8|6404.2|6400.2|6403.8|6399.8|0
1621975300000|2021-05-25 20:41:40|6403.5|6399.5|6403.8|6399.8|6403.8|6399.8|6403.5|6399.5|0
1621975310000|2021-05-25 20:41:50|6403.9|6399.9|6404.3|6400.3|6404.3|6400.3|6403.9|6399.9|0
1621975320000|2021-05-25 20:42:00|6404.2|6400.2|6403.8|6399.8|6404.2|6400.2|6403.8|6399.8|0
1621975330000|2021-05-25 20:42:10|6403.9|6399.9|6403.8|6399.8|6404.3|6400.3|6403.8|6399.8|0
1621975340000|2021-05-25 20:42:20|6403.9|6399.9|6403.8|6399.8|6404.3|6400.3|6403.8|6399.8|0
1621975380000|2021-05-25 20:43:00|6403.9|6399.9|6403.8|6399.8|6404.3|6400.3|6403.8|6399.8|0
1621975410000|2021-05-25 20:43:30|6403.9|6399.9|6404.3|6400.3|6404.3|6400.3|6403.9|6399.9|0
1621975430000|2021-05-25 20:43:50|6404.2|6400.2|6403.5|6399.5|6404.2|6400.2|6403.5|6399.5|0
1621975440000|2021-05-25 20:44:00|6403.6|6399.6|6403.8|6399.8|6403.8|6399.8|6403.6|6399.6|0
1621975450000|2021-05-25 20:44:10|6403.5|6399.5|6403.5|6399.5|6403.5|6399.5|6403.5|6399.5|0
1621975470000|2021-05-25 20:44:30|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|0
1621975500000|2021-05-25 20:45:00|6403.7|6399.7|6403.8|6399.8|6403.8|6399.8|6403.5|6399.5|0
1621975510000|2021-05-25 20:45:10|6403.7|6399.7|6403.8|6399.8|6403.8|6399.8|6403.5|6399.5|0
1621975560000|2021-05-25 20:46:00|6403.7|6399.7|6403.5|6399.5|6403.7|6399.7|6403.5|6399.5|0
1621975570000|2021-05-25 20:46:10|6403.8|6399.8|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621975590000|2021-05-25 20:46:30|6403.8|6399.8|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621975600000|2021-05-25 20:46:40|6403.8|6399.8|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621975660000|2021-05-25 20:47:40|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|0
1621975670000|2021-05-25 20:47:50|6403.7|6399.7|6403.5|6399.5|6403.7|6399.7|6403.5|6399.5|0
1621975680000|2021-05-25 20:48:00|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|0
1621975700000|2021-05-25 20:48:20|6403.7|6399.7|6403.8|6399.8|6403.8|6399.8|6403.5|6399.5|0
1621975720000|2021-05-25 20:48:40|6403.7|6399.7|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621975730000|2021-05-25 20:48:50|6403.8|6399.8|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621975740000|2021-05-25 20:49:00|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|0
1621975750000|2021-05-25 20:49:10|6403.7|6399.7|6403.5|6399.5|6403.7|6399.7|6403.5|6399.5|0
1621975770000|2021-05-25 20:49:30|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|0
1621975780000|2021-05-25 20:49:40|6403.7|6399.7|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621975790000|2021-05-25 20:49:50|6403.8|6399.8|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621975800000|2021-05-25 20:50:00|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|0
1621975810000|2021-05-25 20:50:10|6403.7|6399.7|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621975820000|2021-05-25 20:50:20|6403.8|6399.8|6404.3|6400.3|6404.3|6400.3|6403.8|6399.8|0
1621975830000|2021-05-25 20:50:30|6404.2|6400.2|6403.8|6399.8|6404.2|6400.2|6403.8|6399.8|0
1621975840000|2021-05-25 20:50:40|6403.9|6399.9|6403.8|6399.8|6404.3|6400.3|6403.8|6399.8|0
1621975850000|2021-05-25 20:50:50|6403.9|6399.9|6404.3|6400.3|6404.3|6400.3|6403.8|6399.8|0
1621975860000|2021-05-25 20:51:00|6404.2|6400.2|6404.3|6400.3|6404.3|6400.3|6403.8|6399.8|0
1621975870000|2021-05-25 20:51:10|6404.2|6400.2|6404.2|6400.2|6404.2|6400.2|6404.2|6400.2|0
1621975900000|2021-05-25 20:51:40|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|0
1621975910000|2021-05-25 20:51:50|6404.2|6400.2|6404.2|6400.2|6404.2|6400.2|6404.2|6400.2|0
1621975920000|2021-05-25 20:52:00|6403.8|6399.8|6403.8|6399.8|6404.2|6400.2|6403.8|6399.8|0
1621975930000|2021-05-25 20:52:10|6404.2|6400.2|6404.2|6400.2|6404.2|6400.2|6404.2|6400.2|0
1621975970000|2021-05-25 20:52:50|6404.3|6400.3|6404.2|6400.2|6404.6|6400.6|6404.2|6400.2|0
1621975980000|2021-05-25 20:53:00|6403.8|6399.8|6404.2|6400.2|6404.2|6400.2|6403.8|6399.8|0
1621976000000|2021-05-25 20:53:20|6403.8|6399.8|6404.2|6400.2|6404.2|6400.2|6403.8|6399.8|0
1621976020000|2021-05-25 20:53:40|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|0
1621976030000|2021-05-25 20:53:50|6404.2|6400.2|6404.2|6400.2|6404.2|6400.2|6403.8|6399.8|0
1621976040000|2021-05-25 20:54:00|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.5|6399.5|0
1621976070000|2021-05-25 20:54:30|6403.7|6399.7|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621976080000|2021-05-25 20:54:40|6403.8|6399.8|6404.2|6400.2|6404.2|6400.2|6403.5|6399.5|0
1621976090000|2021-05-25 20:54:50|6403.8|6399.8|6404.2|6400.2|6404.2|6400.2|6403.8|6399.8|0
1621976100000|2021-05-25 20:55:00|6403.8|6399.8|6403.8|6399.8|6404.2|6400.2|6403.5|6399.5|0
1621976110000|2021-05-25 20:55:10|6403.7|6399.7|6403.8|6399.8|6403.8|6399.8|6403.5|6399.5|0
1621976130000|2021-05-25 20:55:30|6404.2|6400.2|6404.2|6400.2|6404.2|6400.2|6403.8|6399.8|0
1621976150000|2021-05-25 20:55:50|6403.8|6399.8|6404.2|6400.2|6404.2|6400.2|6403.8|6399.8|0
1621976190000|2021-05-25 20:56:30|6404.3|6400.3|6404.6|6400.6|6404.6|6400.6|6404.2|6400.2|0
1621976200000|2021-05-25 20:56:40|6404.5|6400.5|6404.9|6400.9|6404.9|6400.9|6404.2|6400.2|0
1621976220000|2021-05-25 20:57:00|6404.8|6400.8|6404.9|6400.9|6404.9|6400.9|6404.6|6400.6|0
1621976230000|2021-05-25 20:57:10|6405.2|6401.2|6405.2|6401.2|6405.2|6401.2|6405.2|6401.2|0
1621976250000|2021-05-25 20:57:30|6405.3|6401.3|6405.8|6401.8|6405.8|6401.8|6405.3|6401.3|0
1621976260000|2021-05-25 20:57:40|6405.9|6401.9|6406.3|6402.3|6406.3|6402.3|6405.8|6401.8|0
1621976280000|2021-05-25 20:58:00|6406.6|6402.6|6406.3|6402.3|6406.7|6402.7|6406.3|6402.3|0
1621976290000|2021-05-25 20:58:10|6406.4|6402.4|6406.4|6402.4|6406.4|6402.4|6406.4|6402.4|0
1621976300000|2021-05-25 20:58:20|6406|6402|6406|6402|6406.4|6402.4|6406|6402|0
1621976310000|2021-05-25 20:58:30|6405.9|6401.9|6406|6402|6406|6402|6405.6|6401.6|0
1621976320000|2021-05-25 20:58:40|6405.9|6401.9|6405.6|6401.6|6406|6402|6405.6|6401.6|0
1621976330000|2021-05-25 20:58:50|6405.7|6401.7|6406|6402|6406.4|6402.4|6405.6|6401.6|0
1621976340000|2021-05-25 20:59:00|6405.9|6401.9|6406.5|6402.5|6406.5|6402.5|6405.6|6401.6|0
1621976350000|2021-05-25 20:59:10|6406.4|6402.4|6406.1|6402.1|6406.5|6402.5|6406.1|6402.1|0
1621976360000|2021-05-25 20:59:20|6406|6402|6406.1|6402.1|6406.1|6402.1|6405.7|6401.7|0
1621976370000|2021-05-25 20:59:30|6406.5|6402.5|6406.5|6402.5|6406.5|6402.5|6406.5|6402.5|0
1621976380000|2021-05-25 20:59:40|6406.4|6402.4|6406.5|6402.5|6406.5|6402.5|6406.1|6402.1|0
1621976390000|2021-05-25 20:59:50|6406.6|6402.6|6406.5|6402.5|6406.8|6402.8|6406.4|6402.4|0
1621976400000|2021-05-25 21:00:00|6406.4|6402.4|6406.6|6402.6|6406.6|6402.6|6406.4|6402.4|0
1621976420000|2021-05-25 21:00:20|6406.4|6402.4|6406.5|6402.5|6406.5|6402.5|6406.4|6402.4|0
1621976490000|2021-05-25 21:01:30|6406.2|6402.2|6406.2|6402.2|6406.2|6402.2|6406.2|6402.2|0
1621976530000|2021-05-25 21:02:10|6406.1|6402.1|6406.1|6402.1|6406.1|6402.1|6406.1|6402.1|0
1621976540000|2021-05-25 21:02:20|6406.2|6402.2|6406.2|6402.2|6406.2|6402.2|6406.2|6402.2|0
1621976560000|2021-05-25 21:02:40|6406.1|6402.1|6406.1|6402.1|6406.1|6402.1|6406.1|6402.1|0
1621976610000|2021-05-25 21:03:30|6406|6402|6406|6402|6406|6402|6406|6402|0
1621977180000|2021-05-25 21:13:00|6405.7|6401.7|6405.7|6401.7|6405.7|6401.7|6405.7|6401.7|0
1621977210000|2021-05-25 21:13:30|6406|6402|6406|6402|6406|6402|6406|6402|0
1621977250000|2021-05-25 21:14:10|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|0
1621978140000|2021-05-25 21:29:00|6405.6|6401.6|6405.6|6401.6|6405.6|6401.6|6405.6|6401.6|0
1621978170000|2021-05-25 21:29:30|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|0
1621978180000|2021-05-25 21:29:40|6405.6|6401.6|6405.6|6401.6|6405.6|6401.6|6405.6|6401.6|0
1621978310000|2021-05-25 21:31:50|6405.7|6401.7|6405.7|6401.7|6405.7|6401.7|6405.7|6401.7|0
1621978320000|2021-05-25 21:32:00|6405.8|6401.8|6406.1|6402.1|6406.1|6402.1|6405.8|6401.8|0
1621978330000|2021-05-25 21:32:10|6406|6402|6406|6402|6406|6402|6406|6402|0
1621978350000|2021-05-25 21:32:30|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|0
1621978370000|2021-05-25 21:32:50|6405.5|6401.5|6405.5|6401.5|6405.5|6401.5|6405.5|6401.5|0
1621978380000|2021-05-25 21:33:00|6405.1|6401.1|6405.8|6401.8|6405.8|6401.8|6405.1|6401.1|0
1621978390000|2021-05-25 21:33:10|6405.9|6401.9|6405.8|6401.8|6405.9|6401.9|6405.8|6401.8|0
1621978520000|2021-05-25 21:35:20|6405.9|6401.9|6405.9|6401.9|6405.9|6401.9|6405.9|6401.9|0
1621978610000|2021-05-25 21:36:50|6406.1|6402.1|6405.9|6401.9|6406.1|6402.1|6405.9|6401.9|0
1621978850000|2021-05-25 21:40:50|6405.7|6401.7|6405.7|6401.7|6405.7|6401.7|6405.7|6401.7|0
1621978970000|2021-05-25 21:42:50|6405.9|6401.9|6405.9|6401.9|6405.9|6401.9|6405.9|6401.9|0
1621979020000|2021-05-25 21:43:40|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|0
1621979040000|2021-05-25 21:44:00|6406|6402|6406|6402|6406|6402|6406|6402|0
1621979060000|2021-05-25 21:44:20|6405.8|6401.8|6405.7|6401.7|6405.8|6401.8|6405.7|6401.7|0
1621979100000|2021-05-25 21:45:00|6405.6|6401.6|6405.6|6401.6|6405.6|6401.6|6405.6|6401.6|0
1621979110000|2021-05-25 21:45:10|6405.7|6401.7|6405.7|6401.7|6405.7|6401.7|6405.7|6401.7|0
1621979130000|2021-05-25 21:45:30|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|0
1621979150000|2021-05-25 21:45:50|6405.7|6401.7|6405.7|6401.7|6405.7|6401.7|6405.7|6401.7|0
1621979170000|2021-05-25 21:46:10|6405.6|6401.6|6405.6|6401.6|6405.7|6401.7|6405.6|6401.6|0
1621979190000|2021-05-25 21:46:30|6405.7|6401.7|6405.6|6401.6|6405.7|6401.7|6405.6|6401.6|0
1621979200000|2021-05-25 21:46:40|6405.3|6401.3|6405.3|6401.3|6405.3|6401.3|6405.3|6401.3|0
1621979260000|2021-05-25 21:47:40|6405.2|6401.2|6405.2|6401.2|6405.2|6401.2|6405.2|6401.2|0
1621979360000|2021-05-25 21:49:20|6405.3|6401.3|6405.3|6401.3|6405.3|6401.3|6405.3|6401.3|0
1621979420000|2021-05-25 21:50:20|6405.2|6401.2|6405.2|6401.2|6405.2|6401.2|6405.2|6401.2|0
1621979500000|2021-05-25 21:51:40|6405.4|6401.4|6405.4|6401.4|6405.4|6401.4|6405.4|6401.4|0
1621979600000|2021-05-25 21:53:20|6405.5|6401.5|6405.5|6401.5|6405.5|6401.5|6405.5|6401.5|0
1621979710000|2021-05-25 21:55:10|6405.4|6401.4|6405.4|6401.4|6405.4|6401.4|6405.4|6401.4|0
1621979820000|2021-05-25 21:57:00|6405.5|6401.5|6405.5|6401.5|6405.5|6401.5|6405.5|6401.5|0
1621979880000|2021-05-25 21:58:00|6405.6|6401.6|6405.6|6401.6|6405.6|6401.6|6405.6|6401.6|0
1621979890000|2021-05-25 21:58:10|6405.5|6401.5|6405.5|6401.5|6405.5|6401.5|6405.5|6401.5|0
1621979900000|2021-05-25 21:58:20|6405.6|6401.6|6405.4|6401.4|6405.6|6401.6|6405.4|6401.4|0
1621979910000|2021-05-25 21:58:30|6405.5|6401.5|6405.5|6401.5|6405.5|6401.5|6405.5|6401.5|0
1621979930000|2021-05-25 21:58:50|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|0
1621979940000|2021-05-25 21:59:00|6405.5|6401.5|6406|6402|6406|6402|6405.5|6401.5|0
1621979950000|2021-05-25 21:59:10|6406.2|6402.2|6406.2|6402.2|6406.2|6402.2|6406|6402|0
1621979960000|2021-05-25 21:59:20|6406|6402|6406.2|6402.2|6406.2|6402.2|6406|6402|0
1621979970000|2021-05-25 21:59:30|6405.8|6401.8|6405.8|6401.8|6406.3|6402.3|6405.8|6401.8|0
1621979980000|2021-05-25 21:59:40|6405.9|6401.9|6405.8|6401.8|6405.9|6401.9|6405.8|6401.8|0
1621980000000|2021-05-25 22:00:00|6405.7|6401.7|6405.3|6401.3|6406.3|6402.3|6405.3|6401.3|0
1621980010000|2021-05-25 22:00:10|6405.4|6401.4|6406.2|6402.2|6406.2|6402.2|6405.1|6401.1|0
1621980020000|2021-05-25 22:00:20|6406.1|6402.1|6405.9|6401.9|6406.1|6402.1|6405.9|6401.9|0
1621980030000|2021-05-25 22:00:30|6405.8|6401.8|6405.4|6401.4|6405.8|6401.8|6405.3|6401.3|0
1621980040000|2021-05-25 22:00:40|6405.5|6401.5|6405.9|6401.9|6405.9|6401.9|6405.5|6401.5|0
1621980050000|2021-05-25 22:00:50|6405.8|6401.8|6405.3|6401.3|6405.8|6401.8|6405.3|6401.3|0
1621980060000|2021-05-25 22:01:00|6405.4|6401.4|6405.9|6401.9|6406.2|6402.2|6405.4|6401.4|0
1621980070000|2021-05-25 22:01:10|6406|6402|6405.9|6401.9|6406.2|6402.2|6405.9|6401.9|0
1621980080000|2021-05-25 22:01:20|6405.8|6401.8|6405.9|6401.9|6405.9|6401.9|6405.4|6401.4|0
1621980110000|2021-05-25 22:01:50|6405.8|6401.8|6405.4|6401.4|6405.8|6401.8|6405.4|6401.4|0
1621980120000|2021-05-25 22:02:00|6405.1|6401.1|6405.9|6401.9|6405.9|6401.9|6405.1|6401.1|0
1621980160000|2021-05-25 22:02:40|6406.2|6402.2|6406.5|6402.5|6406.5|6402.5|6406.2|6402.2|0
1621980170000|2021-05-25 22:02:50|6406.7|6402.7|6406.7|6402.7|6406.7|6402.7|6406.7|6402.7|0
1621980180000|2021-05-25 22:03:00|6406.6|6402.6|6406.5|6402.5|6406.6|6402.6|6406.2|6402.2|0
1621980190000|2021-05-25 22:03:10|6406.3|6402.3|6406.5|6402.5|6406.5|6402.5|6406.2|6402.2|0
1621980200000|2021-05-25 22:03:20|6406.7|6402.7|6407.5|6403.5|6407.5|6403.5|6406.7|6402.7|0
1621980210000|2021-05-25 22:03:30|6407.6|6403.6|6408.2|6404.2|6408.2|6404.2|6407.6|6403.6|0
1621980220000|2021-05-25 22:03:40|6408.3|6404.3|6408.5|6404.5|6408.7|6404.7|6408.3|6404.3|0
1621980230000|2021-05-25 22:03:50|6408.2|6404.2|6408.5|6404.5|6408.5|6404.5|6408.2|6404.2|0
1621980240000|2021-05-25 22:04:00|6408.4|6404.4|6408.1|6404.1|6408.4|6404.4|6408.1|6404.1|0
1621980270000|2021-05-25 22:04:30|6408.2|6404.2|6407.8|6403.8|6408.3|6404.3|6407.8|6403.8|0
1621980280000|2021-05-25 22:04:40|6407.9|6403.9|6407.8|6403.8|6408|6404|6407.8|6403.8|0
1621980290000|2021-05-25 22:04:50|6407.5|6403.5|6407.6|6403.6|6407.8|6403.8|6407.4|6403.4|0
1621980300000|2021-05-25 22:05:00|6407.8|6403.8|6407.5|6403.5|6407.8|6403.8|6407.4|6403.4|0
1621980310000|2021-05-25 22:05:10|6407.4|6403.4|6407.5|6403.5|6407.5|6403.5|6407.2|6403.2|0
1621980320000|2021-05-25 22:05:20|6407.6|6403.6|6407.5|6403.5|6407.9|6403.9|6407.5|6403.5|0
1621980330000|2021-05-25 22:05:30|6407.6|6403.6|6407.9|6403.9|6407.9|6403.9|6407.6|6403.6|0
1621980340000|2021-05-25 22:05:40|6407.5|6403.5|6407.5|6403.5|6407.5|6403.5|6407.5|6403.5|0
1621980360000|2021-05-25 22:06:00|6407.3|6403.3|6407.2|6403.2|6407.3|6403.3|6407.2|6403.2|0
1621980370000|2021-05-25 22:06:10|6407.1|6403.1|6406.8|6402.8|6407.1|6403.1|6406.5|6402.5|0
1621980380000|2021-05-25 22:06:20|6406.7|6402.7|6406.7|6402.7|6406.8|6402.8|6406.7|6402.7|0
1621980390000|2021-05-25 22:06:30|6406.5|6402.5|6406.8|6402.8|6406.8|6402.8|6406.5|6402.5|0
1621980400000|2021-05-25 22:06:40|6406.9|6402.9|6407.2|6403.2|6407.2|6403.2|6406.9|6402.9|0
1621980410000|2021-05-25 22:06:50|6407.1|6403.1|6406.5|6402.5|6407.1|6403.1|6406.5|6402.5|0
1621980430000|2021-05-25 22:07:10|6406.6|6402.6|6406.7|6402.7|6406.9|6402.9|6406.5|6402.5|0
1621980440000|2021-05-25 22:07:20|6406.5|6402.5|6406.5|6402.5|6406.5|6402.5|6406.5|6402.5|0
1621980450000|2021-05-25 22:07:30|6406.6|6402.6|6406.5|6402.5|6406.9|6402.9|6406.5|6402.5|0
1621980460000|2021-05-25 22:07:40|6406.2|6402.2|6406.2|6402.2|6406.5|6402.5|6406.2|6402.2|0
1621980470000|2021-05-25 22:07:50|6406.4|6402.4|6406.2|6402.2|6406.4|6402.4|6406.2|6402.2|0
1621980480000|2021-05-25 22:08:00|6406.4|6402.4|6406.2|6402.2|6406.4|6402.4|6406.2|6402.2|0
1621980520000|2021-05-25 22:08:40|6406.1|6402.1|6406.2|6402.2|6406.2|6402.2|6405.9|6401.9|0
1621980530000|2021-05-25 22:08:50|6406.3|6402.3|6406.5|6402.5|6406.5|6402.5|6406.3|6402.3|0
1621980540000|2021-05-25 22:09:00|6406.4|6402.4|6406.5|6402.5|6406.5|6402.5|6406.4|6402.4|0
1621980560000|2021-05-25 22:09:20|6406.6|6402.6|6406.9|6402.9|6406.9|6402.9|6406.6|6402.6|0
1621980580000|2021-05-25 22:09:40|6407.2|6403.2|6407.2|6403.2|6407.2|6403.2|6407.2|6403.2|0
1621980600000|2021-05-25 22:10:00|6407.1|6403.1|6406.9|6402.9|6407.1|6403.1|6406.9|6402.9|0
1621980610000|2021-05-25 22:10:10|6407|6403|6407|6403|6407.2|6403.2|6406.9|6402.9|0
1621980620000|2021-05-25 22:10:20|6407.2|6403.2|6407.2|6403.2|6407.2|6403.2|6407.2|6403.2|0
1621980630000|2021-05-25 22:10:30|6407.1|6403.1|6407|6403|6407.1|6403.1|6406.9|6402.9|0
1621980640000|2021-05-25 22:10:40|6407.2|6403.2|6407|6403|6407.2|6403.2|6407|6403|0
1621980650000|2021-05-25 22:10:50|6407.2|6403.2|6406.9|6402.9|6407.2|6403.2|6406.9|6402.9|0
1621980680000|2021-05-25 22:11:20|6407|6403|6407.2|6403.2|6407.2|6403.2|6407|6403|0
1621980700000|2021-05-25 22:11:40|6407.1|6403.1|6407.2|6403.2|6407.2|6403.2|6406.9|6402.9|0
1621980710000|2021-05-25 22:11:50|6407.1|6403.1|6406.9|6402.9|6407.1|6403.1|6406.9|6402.9|0
1621980740000|2021-05-25 22:12:20|6407.2|6403.2|6407.9|6403.9|6407.9|6403.9|6407.2|6403.2|0
1621980780000|2021-05-25 22:13:00|6407.7|6403.7|6407.5|6403.5|6407.9|6403.9|6407.5|6403.5|0
1621980790000|2021-05-25 22:13:10|6407.7|6403.7|6407.9|6403.9|6407.9|6403.9|6407.5|6403.5|0
1621980800000|2021-05-25 22:13:20|6408|6404|6408.3|6404.3|6408.3|6404.3|6408|6404|0
1621980810000|2021-05-25 22:13:30|6408.2|6404.2|6407.9|6403.9|6408.2|6404.2|6407.9|6403.9|0
1621980870000|2021-05-25 22:14:30|6407.7|6403.7|6407.5|6403.5|6407.7|6403.7|6407.5|6403.5|0
1621980890000|2021-05-25 22:14:50|6407.4|6403.4|6406.5|6402.5|6407.4|6403.4|6406.5|6402.5|0
1621980900000|2021-05-25 22:15:00|6406.2|6402.2|6406.5|6402.5|6406.5|6402.5|6406.2|6402.2|0
1621980920000|2021-05-25 22:15:20|6406.4|6402.4|6406.2|6402.2|6406.4|6402.4|6406.2|6402.2|0
1621980930000|2021-05-25 22:15:30|6406.4|6402.4|6406.5|6402.5|6406.5|6402.5|6406.4|6402.4|0
1621980950000|2021-05-25 22:15:50|6406.6|6402.6|6406.7|6402.7|6406.7|6402.7|6406.6|6402.6|0
1621980960000|2021-05-25 22:16:00|6406.9|6402.9|6406.5|6402.5|6406.9|6402.9|6406.5|6402.5|0
1621980990000|2021-05-25 22:16:30|6406.6|6402.6|6406.5|6402.5|6406.9|6402.9|6406.5|6402.5|0
1621981000000|2021-05-25 22:16:40|6406.2|6402.2|6406.2|6402.2|6406.2|6402.2|6406.2|6402.2|0
1621981010000|2021-05-25 22:16:50|6406.4|6402.4|6406.5|6402.5|6406.5|6402.5|6406.4|6402.4|0
1621981030000|2021-05-25 22:17:10|6406.6|6402.6|6406.9|6402.9|6406.9|6402.9|6406.6|6402.6|0
1621981060000|2021-05-25 22:17:40|6406.8|6402.8|6406.5|6402.5|6406.9|6402.9|6406.5|6402.5|0
1621981070000|2021-05-25 22:17:50|6406.6|6402.6|6406.7|6402.7|6406.7|6402.7|6406.6|6402.6|0
1621981080000|2021-05-25 22:18:00|6406.9|6402.9|6406.4|6402.4|6406.9|6402.9|6406.4|6402.4|0
1621981090000|2021-05-25 22:18:10|6406.3|6402.3|6406.9|6402.9|6406.9|6402.9|6406.2|6402.2|0
1621981100000|2021-05-25 22:18:20|6406.8|6402.8|6406.5|6402.5|6406.9|6402.9|6406.5|6402.5|0
1621981110000|2021-05-25 22:18:30|6406.6|6402.6|6406.5|6402.5|6406.7|6402.7|6406.5|6402.5|0
1621981120000|2021-05-25 22:18:40|6406.6|6402.6|6406.9|6402.9|6406.9|6402.9|6406.5|6402.5|0
1621981140000|2021-05-25 22:19:00|6406.8|6402.8|6406.7|6402.7|6406.8|6402.8|6406.5|6402.5|0
1621981150000|2021-05-25 22:19:10|6406.9|6402.9|6406.8|6402.8|6406.9|6402.9|6406.5|6402.5|0
1621981160000|2021-05-25 22:19:20|6406.7|6402.7|6406.8|6402.8|6406.8|6402.8|6406.7|6402.7|0
1621981180000|2021-05-25 22:19:40|6406.9|6402.9|6407.2|6403.2|6407.2|6403.2|6406.9|6402.9|0
1621981200000|2021-05-25 22:20:00|6407.3|6403.3|6407.5|6403.5|6407.5|6403.5|6407.3|6403.3|0
1621981210000|2021-05-25 22:20:10|6407.9|6403.9|6407.9|6403.9|6407.9|6403.9|6407.9|6403.9|0
1621981220000|2021-05-25 22:20:20|6407.6|6403.6|6407.5|6403.5|6407.6|6403.6|6407.5|6403.5|0
1621981240000|2021-05-25 22:20:40|6407.6|6403.6|6407.9|6403.9|6407.9|6403.9|6407.6|6403.6|0
1621981270000|2021-05-25 22:21:10|6407.6|6403.6|6407.6|6403.6|6407.6|6403.6|6407.6|6403.6|0
1621981280000|2021-05-25 22:21:20|6407.7|6403.7|6407.5|6403.5|6407.9|6403.9|6407.5|6403.5|0
1621981290000|2021-05-25 22:21:30|6407.6|6403.6|6407.9|6403.9|6407.9|6403.9|6407.5|6403.5|0
1621981300000|2021-05-25 22:21:40|6408|6404|6408.6|6404.6|6408.6|6404.6|6408|6404|0
1621981310000|2021-05-25 22:21:50|6408.5|6404.5|6408.6|6404.6|6408.6|6404.6|6408.2|6404.2|0
1621981320000|2021-05-25 22:22:00|6408.5|6404.5|6408.6|6404.6|6408.6|6404.6|6408.2|6404.2|0
1621981330000|2021-05-25 22:22:10|6408.5|6404.5|6408.6|6404.6|6408.6|6404.6|6408.2|6404.2|0
1621981360000|2021-05-25 22:22:40|6408.5|6404.5|6408.4|6404.4|6408.5|6404.5|6408.2|6404.2|0
1621981370000|2021-05-25 22:22:50|6408.6|6404.6|6408.6|6404.6|6408.6|6404.6|6408.6|6404.6|0
1621981390000|2021-05-25 22:23:10|6408.9|6404.9|6408.9|6404.9|6408.9|6404.9|6408.9|6404.9|0
1621981400000|2021-05-25 22:23:20|6409|6405|6408.8|6404.8|6409|6405|6408.6|6404.6|0
1621981410000|2021-05-25 22:23:30|6408.6|6404.6|6408.6|6404.6|6409|6405|6408.6|6404.6|0
1621981430000|2021-05-25 22:23:50|6408.7|6404.7|6408.6|6404.6|6408.8|6404.8|6408.6|6404.6|0
1621981440000|2021-05-25 22:24:00|6408.3|6404.3|6408.3|6404.3|6408.3|6404.3|6408.3|6404.3|0
1621981450000|2021-05-25 22:24:10|6408.4|6404.4|6409|6405|6409|6405|6408.4|6404.4|0
1621981460000|2021-05-25 22:24:20|6409.3|6405.3|6409.3|6405.3|6409.3|6405.3|6409.3|6405.3|0
1621981470000|2021-05-25 22:24:30|6409.4|6405.4|6409.3|6405.3|6409.8|6405.8|6409.3|6405.3|0
1621981490000|2021-05-25 22:24:50|6409.2|6405.2|6408.7|6404.7|6409.2|6405.2|6408.7|6404.7|0
1621981500000|2021-05-25 22:25:00|6408.8|6404.8|6409|6405|6409|6405|6408.7|6404.7|0
1621981510000|2021-05-25 22:25:10|6409.1|6405.1|6409|6405|6409.3|6405.3|6409|6405|0
1621981520000|2021-05-25 22:25:20|6409.3|6405.3|6409.3|6405.3|6409.3|6405.3|6409|6405|0
1621981530000|2021-05-25 22:25:30|6409|6405|6409|6405|6409|6405|6409|6405|0
1621981540000|2021-05-25 22:25:40|6409.3|6405.3|6409|6405|6409.3|6405.3|6409|6405|0
1621981550000|2021-05-25 22:25:50|6409.1|6405.1|6409|6405|6409.1|6405.1|6409|6405|0
1621981560000|2021-05-25 22:26:00|6408.9|6404.9|6409|6405|6409|6405|6408.7|6404.7|0
1621981580000|2021-05-25 22:26:20|6409.2|6405.2|6409.5|6405.5|6409.5|6405.5|6409.2|6405.2|0
1621981590000|2021-05-25 22:26:30|6409.4|6405.4|6409.2|6405.2|6409.4|6405.4|6409.2|6405.2|0
1621981600000|2021-05-25 22:26:40|6409.1|6405.1|6408.8|6404.8|6409.1|6405.1|6408.8|6404.8|0
1621981650000|2021-05-25 22:27:30|6408.9|6404.9|6409|6405|6409|6405|6408.8|6404.8|0
1621981660000|2021-05-25 22:27:40|6409.2|6405.2|6409.5|6405.5|6409.5|6405.5|6409.2|6405.2|0
1621981680000|2021-05-25 22:28:00|6409.3|6405.3|6409.2|6405.2|6409.3|6405.3|6409.2|6405.2|0
1621981690000|2021-05-25 22:28:10|6409.1|6405.1|6408.8|6404.8|6409.1|6405.1|6408.8|6404.8|0
1621981700000|2021-05-25 22:28:20|6408.9|6404.9|6409.2|6405.2|6409.2|6405.2|6408.9|6404.9|0
1621981760000|2021-05-25 22:29:20|6409.3|6405.3|6409.5|6405.5|6409.5|6405.5|6409.3|6405.3|0
1621981770000|2021-05-25 22:29:30|6409.3|6405.3|6409.2|6405.2|6409.3|6405.3|6409.2|6405.2|0
1621981780000|2021-05-25 22:29:40|6409.3|6405.3|6409.5|6405.5|6409.5|6405.5|6409.3|6405.3|0
1621981790000|2021-05-25 22:29:50|6409.4|6405.4|6409.2|6405.2|6409.4|6405.4|6409.2|6405.2|0
1621981800000|2021-05-25 22:30:00|6409.3|6405.3|6409.5|6405.5|6409.5|6405.5|6409.2|6405.2|0
1621981840000|2021-05-25 22:30:40|6409.9|6405.9|6409.7|6405.7|6409.9|6405.9|6409.7|6405.7|0
1621981850000|2021-05-25 22:30:50|6409.6|6405.6|6410|6406|6410|6406|6409.5|6405.5|0
1621981860000|2021-05-25 22:31:00|6409.9|6405.9|6410|6406|6410|6406|6409.5|6405.5|0
1621981870000|2021-05-25 22:31:10|6409.9|6405.9|6410|6406|6410|6406|6409.5|6405.5|0
1621981890000|2021-05-25 22:31:30|6410.1|6406.1|6410.3|6406.3|6410.3|6406.3|6410.1|6406.1|0
1621981940000|2021-05-25 22:32:20|6410.1|6406.1|6410.6|6406.6|6410.6|6406.6|6410|6406|0
1621981970000|2021-05-25 22:32:50|6410.3|6406.3|6410.3|6406.3|6410.5|6406.5|6410.3|6406.3|0
1621981980000|2021-05-25 22:33:00|6410.5|6406.5|6410.6|6406.6|6410.6|6406.6|6410.3|6406.3|0
1621981990000|2021-05-25 22:33:10|6410.3|6406.3|6410.3|6406.3|6410.6|6406.6|6410.3|6406.3|0
1621982010000|2021-05-25 22:33:30|6410.2|6406.2|6410|6406|6410.2|6406.2|6409.5|6405.5|0
1621982020000|2021-05-25 22:33:40|6410.1|6406.1|6410.3|6406.3|6410.3|6406.3|6410.1|6406.1|0
1621982040000|2021-05-25 22:34:00|6410.4|6406.4|6410.4|6406.4|6410.4|6406.4|6410.3|6406.3|0
1621982050000|2021-05-25 22:34:10|6410.5|6406.5|6410.6|6406.6|6410.6|6406.6|6410.5|6406.5|0
1621982070000|2021-05-25 22:34:30|6410.8|6406.8|6410.6|6406.6|6410.8|6406.8|6410.6|6406.6|0
1621982100000|2021-05-25 22:35:00|6410.8|6406.8|6410.6|6406.6|6410.8|6406.8|6410.6|6406.6|0
1621982130000|2021-05-25 22:35:30|6410.8|6406.8|6410.9|6406.9|6410.9|6406.9|6410.8|6406.8|0
1621982160000|2021-05-25 22:36:00|6410.6|6406.6|6410.6|6406.6|6410.9|6406.9|6410.6|6406.6|0
1621982170000|2021-05-25 22:36:10|6410.8|6406.8|6410.9|6406.9|6410.9|6406.9|6410.8|6406.8|0
1621982180000|2021-05-25 22:36:20|6410.8|6406.8|6410.8|6406.8|6410.9|6406.9|6410.6|6406.6|0
1621982190000|2021-05-25 22:36:30|6410.9|6406.9|6410.9|6406.9|6410.9|6406.9|6410.9|6406.9|0
1621982230000|2021-05-25 22:37:10|6411|6407|6411.2|6407.2|6411.3|6407.3|6411|6407|0
1621982240000|2021-05-25 22:37:20|6410.9|6406.9|6410.9|6406.9|6410.9|6406.9|6410.9|6406.9|0
1621982260000|2021-05-25 22:37:40|6410.6|6406.6|6410.9|6406.9|6410.9|6406.9|6410.6|6406.6|0
1621982270000|2021-05-25 22:37:50|6410.8|6406.8|6410.6|6406.6|6410.8|6406.8|6410.6|6406.6|0
1621982280000|2021-05-25 22:38:00|6410.8|6406.8|6410.9|6406.9|6410.9|6406.9|6410.8|6406.8|0
1621982330000|2021-05-25 22:38:50|6411|6407|6412|6408|6412|6408|6411|6407|0
1621982340000|2021-05-25 22:39:00|6412.1|6408.1|6412.8|6408.8|6412.8|6408.8|6412|6408|0
1621982350000|2021-05-25 22:39:10|6412.9|6408.9|6412.8|6408.8|6413.2|6409.2|6412.5|6408.5|0
1621982360000|2021-05-25 22:39:20|6412.5|6408.5|6412.5|6408.5|6412.5|6408.5|6412.5|6408.5|0
1621982390000|2021-05-25 22:39:50|6412.4|6408.4|6412.2|6408.2|6412.4|6408.4|6412.2|6408.2|0
1621982400000|2021-05-25 22:40:00|6412.4|6408.4|6412.2|6408.2|6412.5|6408.5|6412.2|6408.2|0
1621982470000|2021-05-25 22:41:10|6412.1|6408.1|6412.2|6408.2|6412.2|6408.2|6412.1|6408.1|0
1621982490000|2021-05-25 22:41:30|6412.3|6408.3|6412.5|6408.5|6412.5|6408.5|6412.3|6408.3|0
1621982510000|2021-05-25 22:41:50|6412.6|6408.6|6412.9|6408.9|6412.9|6408.9|6412.6|6408.6|0
1621982520000|2021-05-25 22:42:00|6413.2|6409.2|6413.2|6409.2|6413.2|6409.2|6413.2|6409.2|0
1621982540000|2021-05-25 22:42:20|6413.1|6409.1|6412.9|6408.9|6413.1|6409.1|6412.9|6408.9|0
1621982550000|2021-05-25 22:42:30|6413.1|6409.1|6413.1|6409.1|6413.1|6409.1|6413.1|6409.1|0
1621982560000|2021-05-25 22:42:40|6413|6409|6413.3|6409.3|6413.3|6409.3|6412.8|6408.8|0
1621982570000|2021-05-25 22:42:50|6413.1|6409.1|6413|6409|6413.1|6409.1|6413|6409|0
1621982580000|2021-05-25 22:43:00|6412.9|6408.9|6413|6409|6413.3|6409.3|6412.6|6408.6|0
1621982610000|2021-05-25 22:43:30|6412.9|6408.9|6412.6|6408.6|6412.9|6408.9|6412.6|6408.6|0
1621982620000|2021-05-25 22:43:40|6412.7|6408.7|6412.6|6408.6|6412.8|6408.8|6412.6|6408.6|0
1621982680000|2021-05-25 22:44:40|6412.7|6408.7|6413|6409|6413|6409|6412.7|6408.7|0
1621982700000|2021-05-25 22:45:00|6413.3|6409.3|6413.3|6409.3|6413.6|6409.6|6413.3|6409.3|0
1621982720000|2021-05-25 22:45:20|6413.1|6409.1|6413|6409|6413.3|6409.3|6413|6409|0
1621982750000|2021-05-25 22:45:50|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|0
1621982780000|2021-05-25 22:46:20|6413.1|6409.1|6413|6409|6413.1|6409.1|6413|6409|0
1621982810000|2021-05-25 22:46:50|6413.1|6409.1|6413.3|6409.3|6413.6|6409.6|6413.1|6409.1|0
1621982840000|2021-05-25 22:47:20|6413.1|6409.1|6413.3|6409.3|6413.3|6409.3|6413.1|6409.1|0
1621982880000|2021-05-25 22:48:00|6413.4|6409.4|6413.6|6409.6|6413.6|6409.6|6413.4|6409.4|0
1621982900000|2021-05-25 22:48:20|6413.4|6409.4|6413.3|6409.3|6413.4|6409.4|6413.3|6409.3|0
1621982910000|2021-05-25 22:48:30|6413.4|6409.4|6413.3|6409.3|6413.4|6409.4|6413.3|6409.3|0
1621982940000|2021-05-25 22:49:00|6413.2|6409.2|6413|6409|6413.2|6409.2|6413|6409|0
1621982970000|2021-05-25 22:49:30|6412.9|6408.9|6412.7|6408.7|6413|6409|6412.7|6408.7|0
1621982980000|2021-05-25 22:49:40|6412.8|6408.8|6413|6409|6413|6409|6412.8|6408.8|0
1621982990000|2021-05-25 22:49:50|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|6413.1|6409.1|0
1621983000000|2021-05-25 22:50:00|6413.1|6409.1|6413.5|6409.5|6413.6|6409.6|6413|6409|0
1621983010000|2021-05-25 22:50:10|6413.4|6409.4|6413.5|6409.5|6413.6|6409.6|6413.3|6409.3|0
1621983020000|2021-05-25 22:50:20|6413.6|6409.6|6413.6|6409.6|6413.6|6409.6|6413.5|6409.5|0
1621983030000|2021-05-25 22:50:30|6413.3|6409.3|6413.6|6409.6|6413.6|6409.6|6413.3|6409.3|0
1621983040000|2021-05-25 22:50:40|6413.5|6409.5|6413.5|6409.5|6413.5|6409.5|6413.5|6409.5|0
1621983050000|2021-05-25 22:50:50|6413.6|6409.6|6413.3|6409.3|6413.6|6409.6|6413.3|6409.3|0
1621983120000|2021-05-25 22:52:00|6413.1|6409.1|6413.3|6409.3|6413.3|6409.3|6413|6409|0
1621983200000|2021-05-25 22:53:20|6413.1|6409.1|6413|6409|6413.1|6409.1|6413|6409|0
1621983210000|2021-05-25 22:53:30|6413.1|6409.1|6413.3|6409.3|6413.3|6409.3|6413.1|6409.1|0
1621983220000|2021-05-25 22:53:40|6413.1|6409.1|6413.3|6409.3|6413.3|6409.3|6413.1|6409.1|0
1621983230000|2021-05-25 22:53:50|6413.1|6409.1|6413.1|6409.1|6413.1|6409.1|6413.1|6409.1|0
1621983240000|2021-05-25 22:54:00|6413.2|6409.2|6413|6409|6413.3|6409.3|6413|6409|0
1621983260000|2021-05-25 22:54:20|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|0
1621983270000|2021-05-25 22:54:30|6413.1|6409.1|6413.3|6409.3|6413.3|6409.3|6413.1|6409.1|0
1621983310000|2021-05-25 22:55:10|6413.1|6409.1|6413.3|6409.3|6413.3|6409.3|6413|6409|0
1621983330000|2021-05-25 22:55:30|6413.2|6409.2|6412.7|6408.7|6413.2|6409.2|6412.7|6408.7|0
1621983340000|2021-05-25 22:55:40|6412.8|6408.8|6413|6409|6413|6409|6412.8|6408.8|0
1621983360000|2021-05-25 22:56:00|6413.1|6409.1|6413.3|6409.3|6413.3|6409.3|6413.1|6409.1|0
1621983390000|2021-05-25 22:56:30|6413.4|6409.4|6413.6|6409.6|6413.6|6409.6|6413.4|6409.4|0
1621983410000|2021-05-25 22:56:50|6413.9|6409.9|6414.6|6410.6|6415.4|6411.4|6413.9|6409.9|0
1621983420000|2021-05-25 22:57:00|6414.7|6410.7|6414.6|6410.6|6414.8|6410.8|6414.6|6410.6|0
1621983430000|2021-05-25 22:57:10|6414.7|6410.7|6415|6411|6415|6411|6414.6|6410.6|0
1621983440000|2021-05-25 22:57:20|6414.9|6410.9|6414.6|6410.6|6415|6411|6414.6|6410.6|0
1621983450000|2021-05-25 22:57:30|6414.7|6410.7|6414.6|6410.6|6414.8|6410.8|6414.6|6410.6|0
1621983470000|2021-05-25 22:57:50|6414.7|6410.7|6414.6|6410.6|6414.8|6410.8|6414.6|6410.6|0
1621983480000|2021-05-25 22:58:00|6414.2|6410.2|6414.6|6410.6|6414.6|6410.6|6414.2|6410.2|0
1621983490000|2021-05-25 22:58:10|6414.2|6410.2|6414.6|6410.6|6414.6|6410.6|6414.2|6410.2|0
1621983500000|2021-05-25 22:58:20|6414.5|6410.5|6414.2|6410.2|6414.5|6410.5|6414.2|6410.2|0
1621983510000|2021-05-25 22:58:30|6414.7|6410.7|6414.7|6410.7|6414.7|6410.7|6414.7|6410.7|0
1621983530000|2021-05-25 22:58:50|6414.8|6410.8|6415.2|6411.2|6415.2|6411.2|6414.8|6410.8|0
1621983540000|2021-05-25 22:59:00|6415.1|6411.1|6414.9|6410.9|6415.2|6411.2|6414.7|6410.7|0
1621983550000|2021-05-25 22:59:10|6414.6|6410.6|6415.1|6411.1|6415.1|6411.1|6414.6|6410.6|0
1621983560000|2021-05-25 22:59:20|6415|6411|6414.6|6410.6|6415.1|6411.1|6414.6|6410.6|0
1621983570000|2021-05-25 22:59:30|6414.7|6410.7|6415.1|6411.1|6415.1|6411.1|6414.7|6410.7|0
1621983580000|2021-05-25 22:59:40|6415|6411|6414.6|6410.6|6415|6411|6414.6|6410.6|0
1621983600000|2021-05-25 23:00:00|6414.7|6410.7|6415.1|6411.1|6415.1|6411.1|6414.7|6410.7|0
1621983620000|2021-05-25 23:00:20|6414.9|6410.9|6414.6|6410.6|6414.9|6410.9|6414.6|6410.6|0
1621983650000|2021-05-25 23:00:50|6414.5|6410.5|6414.3|6410.3|6414.5|6410.5|6414.3|6410.3|0
1621983660000|2021-05-25 23:01:00|6414.5|6410.5|6414.6|6410.6|6414.6|6410.6|6414.3|6410.3|0
1621983670000|2021-05-25 23:01:10|6414.5|6410.5|6414.5|6410.5|6414.5|6410.5|6414.3|6410.3|0
1621983680000|2021-05-25 23:01:20|6414.4|6410.4|6414.3|6410.3|6414.4|6410.4|6414.3|6410.3|0
1621983700000|2021-05-25 23:01:40|6414.1|6410.1|6414.3|6410.3|6414.3|6410.3|6414|6410|0
1621983730000|2021-05-25 23:02:10|6414|6410|6414|6410|6414|6410|6414|6410|0
1621983750000|2021-05-25 23:02:30|6413.9|6409.9|6413.7|6409.7|6413.9|6409.9|6413.7|6409.7|0
1621983760000|2021-05-25 23:02:40|6413.6|6409.6|6413.7|6409.7|6413.7|6409.7|6413.5|6409.5|0
1621983790000|2021-05-25 23:03:10|6413.6|6409.6|6413.3|6409.3|6413.6|6409.6|6413.3|6409.3|0
1621983810000|2021-05-25 23:03:30|6413|6409|6413.2|6409.2|6413.3|6409.3|6413|6409|0
1621983820000|2021-05-25 23:03:40|6413|6409|6413.2|6409.2|6413.3|6409.3|6413|6409|0
1621983830000|2021-05-25 23:03:50|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|0
1621983860000|2021-05-25 23:04:20|6413.4|6409.4|6413.3|6409.3|6413.5|6409.5|6413.3|6409.3|0
1621983880000|2021-05-25 23:04:40|6413|6409|6413|6409|6413|6409|6413|6409|0
1621983900000|2021-05-25 23:05:00|6413.1|6409.1|6413.3|6409.3|6413.3|6409.3|6413.1|6409.1|0
1621983940000|2021-05-25 23:05:40|6413|6409|6413.3|6409.3|6413.3|6409.3|6413|6409|0
1621983960000|2021-05-25 23:06:00|6413.4|6409.4|6413.7|6409.7|6413.7|6409.7|6413.4|6409.4|0
1621983970000|2021-05-25 23:06:10|6413.8|6409.8|6414|6410|6414|6410|6413.7|6409.7|0
1621983980000|2021-05-25 23:06:20|6413.9|6409.9|6413.9|6409.9|6414|6410|6413.8|6409.8|0
1621984000000|2021-05-25 23:06:40|6413.8|6409.8|6413.8|6409.8|6413.8|6409.8|6413.8|6409.8|0
1621984010000|2021-05-25 23:06:50|6413.9|6409.9|6413.9|6409.9|6413.9|6409.9|6413.8|6409.8|0
1621984050000|2021-05-25 23:07:30|6414|6410|6413.9|6409.9|6414.1|6410.1|6413.9|6409.9|0
1621984060000|2021-05-25 23:07:40|6414|6410|6414.3|6410.3|6414.3|6410.3|6413.9|6409.9|0
1621984070000|2021-05-25 23:07:50|6414.2|6410.2|6414.3|6410.3|6414.3|6410.3|6414.1|6410.1|0
1621984100000|2021-05-25 23:08:20|6414.2|6410.2|6413.9|6409.9|6414.2|6410.2|6413.9|6409.9|0
1621984110000|2021-05-25 23:08:30|6413.6|6409.6|6413.6|6409.6|6413.8|6409.8|6413.6|6409.6|0
1621984160000|2021-05-25 23:09:20|6413.5|6409.5|6413.3|6409.3|6413.5|6409.5|6413.3|6409.3|0
1621984170000|2021-05-25 23:09:30|6413.4|6409.4|6413.3|6409.3|6413.6|6409.6|6413.3|6409.3|0
1621984180000|2021-05-25 23:09:40|6413.5|6409.5|6413.6|6409.6|6413.6|6409.6|6413.5|6409.5|0
1621984210000|2021-05-25 23:10:10|6413.7|6409.7|6413.9|6409.9|6413.9|6409.9|6413.7|6409.7|0
1621984220000|2021-05-25 23:10:20|6413.8|6409.8|6413.6|6409.6|6413.8|6409.8|6413.6|6409.6|0
1621984260000|2021-05-25 23:11:00|6413.5|6409.5|6413.6|6409.6|6413.6|6409.6|6413.3|6409.3|0
1621984270000|2021-05-25 23:11:10|6413.7|6409.7|6413.9|6409.9|6413.9|6409.9|6413.7|6409.7|0
1621984280000|2021-05-25 23:11:20|6413.8|6409.8|6413.6|6409.6|6413.8|6409.8|6413.6|6409.6|0
1621984300000|2021-05-25 23:11:40|6413.5|6409.5|6413.6|6409.6|6413.6|6409.6|6413.3|6409.3|0
1621984320000|2021-05-25 23:12:00|6413.5|6409.5|6413.6|6409.6|6413.6|6409.6|6413.3|6409.3|0
1621984330000|2021-05-25 23:12:10|6413.5|6409.5|6413.3|6409.3|6413.5|6409.5|6413.3|6409.3|0
1621984390000|2021-05-25 23:13:10|6413.2|6409.2|6413|6409|6413.2|6409.2|6413|6409|0
1621984400000|2021-05-25 23:13:20|6413.1|6409.1|6413|6409|6413.1|6409.1|6413|6409|0
1621984410000|2021-05-25 23:13:30|6413.1|6409.1|6413.3|6409.3|6413.3|6409.3|6413.1|6409.1|0
1621984460000|2021-05-25 23:14:20|6413.5|6409.5|6413.5|6409.5|6413.6|6409.6|6413.5|6409.5|0
1621984470000|2021-05-25 23:14:30|6413.6|6409.6|6413.3|6409.3|6413.6|6409.6|6413.3|6409.3|0
1621984490000|2021-05-25 23:14:50|6413.5|6409.5|6413.6|6409.6|6413.6|6409.6|6413.5|6409.5|0
1621984510000|2021-05-25 23:15:10|6413.1|6410.1|6412.8|6409.8|6413.1|6410.1|6412.8|6409.8|0
1621984530000|2021-05-25 23:15:30|6412.6|6409.6|6412.5|6409.5|6412.6|6409.6|6412.5|6409.5|0
1621984540000|2021-05-25 23:15:40|6412.6|6409.6|6412.8|6409.8|6412.8|6409.8|6412.6|6409.6|0
1621984550000|2021-05-25 23:15:50|6412.6|6409.6|6412.6|6409.6|6412.8|6409.8|6412.5|6409.5|0
1621984560000|2021-05-25 23:16:00|6412.5|6409.5|6412.5|6409.5|6412.5|6409.5|6412.5|6409.5|0
1621984630000|2021-05-25 23:17:10|6412.6|6409.6|6412.5|6409.5|6412.6|6409.6|6412.5|6409.5|0
1621984640000|2021-05-25 23:17:20|6412.8|6409.8|6412.8|6409.8|6412.8|6409.8|6412.5|6409.5|0
1621984650000|2021-05-25 23:17:30|6412.6|6409.6|6412.5|6409.5|6412.8|6409.8|6412.5|6409.5|0
1621984710000|2021-05-25 23:18:30|6412.4|6409.4|6412|6409|6412.4|6409.4|6412|6409|0
1621984720000|2021-05-25 23:18:40|6411.9|6408.9|6411.7|6408.7|6411.9|6408.9|6411.7|6408.7|0
1621984740000|2021-05-25 23:19:00|6411.8|6408.8|6412|6409|6412|6409|6411.8|6408.8|0
1621984770000|2021-05-25 23:19:30|6412.1|6409.1|6412.5|6409.5|6412.5|6409.5|6412.1|6409.1|0
1621984780000|2021-05-25 23:19:40|6412.4|6409.4|6412|6409|6412.4|6409.4|6412|6409|0
1621984800000|2021-05-25 23:20:00|6412.3|6409.3|6412.5|6409.5|6412.5|6409.5|6412.3|6409.3|0
1621984880000|2021-05-25 23:21:20|6412.4|6409.4|6412|6409|6412.5|6409.5|6412|6409|0
1621984930000|2021-05-25 23:22:10|6412.3|6409.3|6412.3|6409.3|6412.3|6409.3|6412.3|6409.3|0
1621984940000|2021-05-25 23:22:20|6412.5|6409.5|6412.5|6409.5|6412.5|6409.5|6412.3|6409.3|0
1621984950000|2021-05-25 23:22:30|6412.4|6409.4|6412.5|6409.5|6412.5|6409.5|6412.3|6409.3|0
1621984960000|2021-05-25 23:22:40|6412.4|6409.4|6412.3|6409.3|6412.5|6409.5|6412|6409|0
1621984970000|2021-05-25 23:22:50|6412|6409|6412|6409|6412|6409|6412|6409|0
1621984980000|2021-05-25 23:23:00|6412.3|6409.3|6412.5|6409.5|6412.5|6409.5|6412|6409|0
1621985020000|2021-05-25 23:23:40|6412.4|6409.4|6412|6409|6412.4|6409.4|6412|6409|0
1621985110000|2021-05-25 23:25:10|6412.3|6409.3|6412.5|6409.5|6412.5|6409.5|6412.3|6409.3|0
1621985120000|2021-05-25 23:25:20|6412.4|6409.4|6412.3|6409.3|6412.4|6409.4|6412.3|6409.3|0
1621985130000|2021-05-25 23:25:30|6412|6409|6412|6409|6412|6409|6412|6409|0
1621985140000|2021-05-25 23:25:40|6412.3|6409.3|6412|6409|6412.3|6409.3|6412|6409|0
1621985150000|2021-05-25 23:25:50|6412.1|6409.1|6412.5|6409.5|6412.5|6409.5|6412|6409|0
1621985160000|2021-05-25 23:26:00|6412.4|6409.4|6412|6409|6412.4|6409.4|6412|6409|0
1621985260000|2021-05-25 23:27:40|6411.9|6408.9|6411.7|6408.7|6411.9|6408.9|6411.7|6408.7|0
1621985390000|2021-05-25 23:29:50|6411.9|6408.9|6411.7|6408.7|6411.9|6408.9|6411.7|6408.7|0
1621985410000|2021-05-25 23:30:10|6411.4|6408.4|6411.4|6408.4|6411.4|6408.4|6411.4|6408.4|0
1621985430000|2021-05-25 23:30:30|6411.6|6408.6|6411.7|6408.7|6411.7|6408.7|6411.6|6408.6|0
1621985440000|2021-05-25 23:30:40|6411.8|6408.8|6412.5|6409.5|6412.5|6409.5|6411.8|6408.8|0
1621985460000|2021-05-25 23:31:00|6412.6|6409.6|6412.8|6409.8|6412.8|6409.8|6412.6|6409.6|0
1621985470000|2021-05-25 23:31:10|6412.9|6409.9|6413.5|6410.5|6413.5|6410.5|6412.9|6409.9|0
1621985500000|2021-05-25 23:31:40|6413.4|6410.4|6413.1|6410.1|6413.4|6410.4|6413.1|6410.1|0
1621985510000|2021-05-25 23:31:50|6413.2|6410.2|6413.1|6410.1|6413.5|6410.5|6413.1|6410.1|0
1621985520000|2021-05-25 23:32:00|6413.2|6410.2|6413.5|6410.5|6413.5|6410.5|6413.1|6410.1|0
1621985530000|2021-05-25 23:32:10|6413.4|6410.4|6413.5|6410.5|6413.5|6410.5|6413.1|6410.1|0
1621985560000|2021-05-25 23:32:40|6413.4|6410.4|6413.1|6410.1|6413.4|6410.4|6413.1|6410.1|0
1621985570000|2021-05-25 23:32:50|6413|6410|6412.8|6409.8|6413.1|6410.1|6412.8|6409.8|0
1621985600000|2021-05-25 23:33:20|6412.7|6409.7|6412.8|6409.8|6412.8|6409.8|6412.7|6409.7|0
1621985640000|2021-05-25 23:34:00|6412.5|6409.5|6412.5|6409.5|6412.8|6409.8|6412.5|6409.5|0
1621985650000|2021-05-25 23:34:10|6412.7|6409.7|6412.8|6409.8|6412.8|6409.8|6412.7|6409.7|0
1621985670000|2021-05-25 23:34:30|6413|6410|6413.1|6410.1|6413.1|6410.1|6413|6410|0
1621985700000|2021-05-25 23:35:00|6413.2|6410.2|6413.5|6410.5|6413.6|6410.6|6413.2|6410.2|0
1621985750000|2021-05-25 23:35:50|6413.4|6410.4|6412.8|6409.8|6413.4|6410.4|6412.5|6409.5|0
1621985760000|2021-05-25 23:36:00|6412.7|6409.7|6413.2|6410.2|6413.2|6410.2|6412.7|6409.7|0
1621985770000|2021-05-25 23:36:10|6413.1|6410.1|6413.2|6410.2|6413.2|6410.2|6413|6410|0
1621985820000|2021-05-25 23:37:00|6413.1|6410.1|6412.8|6409.8|6413.1|6410.1|6412.8|6409.8|0
1621985850000|2021-05-25 23:37:30|6412.9|6409.9|6412.8|6409.8|6413|6410|6412.8|6409.8|0
1621985860000|2021-05-25 23:37:40|6412.9|6409.9|6413|6410|6413|6410|6412.9|6409.9|0
1621985870000|2021-05-25 23:37:50|6413.2|6410.2|6413.2|6410.2|6413.2|6410.2|6413.2|6410.2|0
1621985890000|2021-05-25 23:38:10|6413.1|6410.1|6413|6410|6413.1|6410.1|6413|6410|0
1621985900000|2021-05-25 23:38:20|6412.8|6409.8|6412.8|6409.8|6412.8|6409.8|6412.8|6409.8|0
1621985920000|2021-05-25 23:38:40|6412.9|6409.9|6413.2|6410.2|6413.2|6410.2|6412.9|6409.9|0
1621985930000|2021-05-25 23:38:50|6413.1|6410.1|6413.2|6410.2|6413.2|6410.2|6413|6410|0
1621985960000|2021-05-25 23:39:20|6413.1|6410.1|6413.2|6410.2|6413.2|6410.2|6413|6410|0
1621985970000|2021-05-25 23:39:30|6413.1|6410.1|6413.1|6410.1|6413.1|6410.1|6413.1|6410.1|0
1621986000000|2021-05-25 23:40:00|6413|6410|6413|6410|6413|6410|6413|6410|0
1621986020000|2021-05-25 23:40:20|6412.9|6409.9|6413.3|6410.3|6413.3|6410.3|6412.9|6409.9|0
1621986030000|2021-05-25 23:40:30|6413.2|6410.2|6413.2|6410.2|6413.2|6410.2|6413.2|6410.2|0
1621986040000|2021-05-25 23:40:40|6413.1|6410.1|6413.1|6410.1|6413.1|6410.1|6413.1|6410.1|0
1621986060000|2021-05-25 23:41:00|6413|6410|6412.7|6409.7|6413|6410|6412.7|6409.7|0
1621986070000|2021-05-25 23:41:10|6412.9|6409.9|6412.7|6409.7|6413|6410|6412.7|6409.7|0
1621986080000|2021-05-25 23:41:20|6412.6|6409.6|6412.8|6409.8|6412.8|6409.8|6412.6|6409.6|0
1621986090000|2021-05-25 23:41:30|6413|6410|6412.6|6409.6|6413|6410|6412.6|6409.6|0
1621986100000|2021-05-25 23:41:40|6412.7|6409.7|6413|6410|6413|6410|6412.6|6409.6|0
1621986120000|2021-05-25 23:42:00|6412.9|6409.9|6413|6410|6413|6410|6412.8|6409.8|0
1621986150000|2021-05-25 23:42:30|6413.1|6410.1|6413|6410|6413.1|6410.1|6413|6410|0
1621986160000|2021-05-25 23:42:40|6413.1|6410.1|6413.3|6410.3|6413.3|6410.3|6413.1|6410.1|0
1621986170000|2021-05-25 23:42:50|6413.2|6410.2|6413|6410|6413.2|6410.2|6413|6410|0
1621986180000|2021-05-25 23:43:00|6413.1|6410.1|6413|6410|6413.3|6410.3|6413|6410|0
1621986210000|2021-05-25 23:43:30|6412.9|6409.9|6412.6|6409.6|6412.9|6409.9|6412.6|6409.6|0
1621986220000|2021-05-25 23:43:40|6412.7|6409.7|6412.6|6409.6|6412.8|6409.8|6412.6|6409.6|0
1621986240000|2021-05-25 23:44:00|6412.5|6409.5|6412.5|6409.5|6412.5|6409.5|6412.3|6409.3|0
1621986250000|2021-05-25 23:44:10|6412.6|6409.6|6412.6|6409.6|6412.6|6409.6|6412.6|6409.6|0
1621986300000|2021-05-25 23:45:00|6412.7|6409.7|6413|6410|6413|6410|6412.6|6409.6|0
1621986310000|2021-05-25 23:45:10|6412.9|6409.9|6412.3|6409.3|6412.9|6409.9|6412.3|6409.3|0
1621986320000|2021-05-25 23:45:20|6412|6409|6412.3|6409.3|6412.3|6409.3|6412|6409|0
1621986330000|2021-05-25 23:45:30|6412.2|6409.2|6412.3|6409.3|6412.3|6409.3|6412.2|6409.2|0
1621986350000|2021-05-25 23:45:50|6412.5|6409.5|6412.6|6409.6|6412.6|6409.6|6412.5|6409.5|0
1621986380000|2021-05-25 23:46:20|6412.5|6409.5|6412.3|6409.3|6412.5|6409.5|6412.3|6409.3|0
1621986410000|2021-05-25 23:46:50|6412.4|6409.4|6412.6|6409.6|6412.6|6409.6|6412.4|6409.4|0
1621986420000|2021-05-25 23:47:00|6412.5|6409.5|6412.3|6409.3|6412.5|6409.5|6412.3|6409.3|0
1621986430000|2021-05-25 23:47:10|6412.2|6409.2|6412|6409|6412.2|6409.2|6412|6409|0
1621986440000|2021-05-25 23:47:20|6412.2|6409.2|6412.3|6409.3|6412.3|6409.3|6412.2|6409.2|0
1621986450000|2021-05-25 23:47:30|6412.2|6409.2|6412|6409|6412.2|6409.2|6412|6409|0
1621986500000|2021-05-25 23:48:20|6411.8|6408.8|6411.5|6408.5|6411.8|6408.8|6411.5|6408.5|0
1621986530000|2021-05-25 23:48:50|6411.4|6408.4|6411.5|6408.5|6411.5|6408.5|6411.2|6408.2|0
1621986540000|2021-05-25 23:49:00|6411.2|6408.2|6411.2|6408.2|6411.2|6408.2|6411.2|6408.2|0
1621986550000|2021-05-25 23:49:10|6411.3|6408.3|6411.2|6408.2|6411.5|6408.5|6411.2|6408.2|0
1621986570000|2021-05-25 23:49:30|6410.9|6407.9|6411.2|6408.2|6411.2|6408.2|6410.9|6407.9|0
1621986580000|2021-05-25 23:49:40|6411.1|6408.1|6411.2|6408.2|6411.2|6408.2|6411.1|6408.1|0
1621986590000|2021-05-25 23:49:50|6411.3|6408.3|6411.5|6408.5|6411.5|6408.5|6411.2|6408.2|0
1621986600000|2021-05-25 23:50:00|6411.2|6408.2|6411.2|6408.2|6411.4|6408.4|6411.2|6408.2|0
1621986620000|2021-05-25 23:50:20|6411.3|6408.3|6411.5|6408.5|6411.5|6408.5|6411.3|6408.3|0
1621986650000|2021-05-25 23:50:50|6411.6|6408.6|6412|6409|6412|6409|6411.6|6408.6|0
1621986670000|2021-05-25 23:51:10|6412.1|6409.1|6412.3|6409.3|6412.3|6409.3|6412.1|6409.1|0
1621986680000|2021-05-25 23:51:20|6412.4|6409.4|6412.3|6409.3|6412.6|6409.6|6412.3|6409.3|0
1621986740000|2021-05-25 23:52:20|6412.2|6409.2|6412.3|6409.3|6412.3|6409.3|6412.2|6409.2|0
1621986750000|2021-05-25 23:52:30|6412.2|6409.2|6412|6409|6412.2|6409.2|6412|6409|0
1621986760000|2021-05-25 23:52:40|6412.1|6409.1|6412|6409|6412.3|6409.3|6412|6409|0
1621986770000|2021-05-25 23:52:50|6412.2|6409.2|6412.3|6409.3|6412.3|6409.3|6412|6409|0
1621986780000|2021-05-25 23:53:00|6412.2|6409.2|6412.3|6409.3|6412.3|6409.3|6412|6409|0
1621986820000|2021-05-25 23:53:40|6412|6409|6412|6409|6412|6409|6412|6409|0
1621986830000|2021-05-25 23:53:50|6412.3|6409.3|6412|6409|6412.3|6409.3|6412|6409|0
1621986840000|2021-05-25 23:54:00|6412.1|6409.1|6412|6409|6412.3|6409.3|6412|6409|0
1621986850000|2021-05-25 23:54:10|6412.1|6409.1|6412.3|6409.3|6412.3|6409.3|6412.1|6409.1|0
1621986890000|2021-05-25 23:54:50|6412.5|6409.5|6412.3|6409.3|6412.5|6409.5|6412.3|6409.3|0
1621986900000|2021-05-25 23:55:00|6412.5|6409.5|6412.6|6409.6|6412.6|6409.6|6412.5|6409.5|0
1621986930000|2021-05-25 23:55:30|6412.3|6409.3|6412.3|6409.3|6412.3|6409.3|6412.3|6409.3|0
1621986940000|2021-05-25 23:55:40|6412.5|6409.5|6412.6|6409.6|6412.6|6409.6|6412.3|6409.3|0
1621986960000|2021-05-25 23:56:00|6412.7|6409.7|6412.6|6409.6|6412.9|6409.9|6412.6|6409.6|0
1621986970000|2021-05-25 23:56:10|6412.7|6409.7|6412.6|6409.6|6412.8|6409.8|6412.6|6409.6|0
1621987000000|2021-05-25 23:56:40|6412.7|6409.7|6412.9|6409.9|6412.9|6409.9|6412.6|6409.6|0
1621987060000|2021-05-25 23:57:40|6412.6|6409.6|6412.6|6409.6|6412.8|6409.8|6412.6|6409.6|0
1621987070000|2021-05-25 23:57:50|6412.3|6409.3|6412.6|6409.6|6412.6|6409.6|6412.3|6409.3|0
1621987080000|2021-05-25 23:58:00|6412.3|6409.3|6412.6|6409.6|6412.6|6409.6|6412.3|6409.3|0
1621987110000|2021-05-25 23:58:30|6412.7|6409.7|6412.9|6409.9|6412.9|6409.9|6412.7|6409.7|0
1621987130000|2021-05-25 23:58:50|6412.8|6409.8|6412.8|6409.8|6412.8|6409.8|6412.8|6409.8|0
1621987140000|2021-05-25 23:59:00|6412.9|6409.9|6412.6|6409.6|6412.9|6409.9|6412.6|6409.6|0
1621987150000|2021-05-25 23:59:10|6412.7|6409.7|6412.9|6409.9|6412.9|6409.9|6412.6|6409.6|0
1621987160000|2021-05-25 23:59:20|6413|6410|6413.3|6410.3|6413.3|6410.3|6412.9|6409.9|0
1621987200000|2021-05-26 00:00:00|6413.2|6410.2|6412.6|6409.6|6413.2|6410.2|6412.3|6409.3|0
1621987210000|2021-05-26 00:00:10|6412.5|6409.5|6412.9|6409.9|6412.9|6409.9|6412.3|6409.3|0
1621987220000|2021-05-26 00:00:20|6412.8|6409.8|6412.6|6409.6|6412.9|6409.9|6412.3|6409.3|0
1621987230000|2021-05-26 00:00:30|6412.3|6409.3|6412.6|6409.6|6412.6|6409.6|6412.3|6409.3|0
1621987240000|2021-05-26 00:00:40|6412.7|6409.7|6413.3|6410.3|6413.6|6410.6|6412.6|6409.6|0
1621987250000|2021-05-26 00:00:50|6413.6|6410.6|6413.3|6410.3|6413.6|6410.6|6413.3|6410.3|0
1621987260000|2021-05-26 00:01:00|6413.2|6410.2|6411.5|6408.5|6413.2|6410.2|6411.5|6408.5|0
1621987270000|2021-05-26 00:01:10|6411.4|6408.4|6412|6409|6412|6409|6411.2|6408.2|0
1621987280000|2021-05-26 00:01:20|6412.1|6409.1|6412.7|6409.7|6412.7|6409.7|6412.1|6409.1|0
1621987290000|2021-05-26 00:01:30|6412.9|6409.9|6413.6|6410.6|6413.6|6410.6|6412.6|6409.6|0
1621987300000|2021-05-26 00:01:40|6413.4|6410.4|6413.6|6410.6|6413.6|6410.6|6413.3|6410.3|0
1621987310000|2021-05-26 00:01:50|6413.4|6410.4|6413.6|6410.6|6413.6|6410.6|6413.4|6410.4|0
1621987320000|2021-05-26 00:02:00|6414|6411|6414|6411|6414.4|6411.4|6413.6|6410.6|0
1621987330000|2021-05-26 00:02:10|6414.1|6411.1|6414|6411|6414.2|6411.2|6414|6411|0
1621987340000|2021-05-26 00:02:20|6414.1|6411.1|6414.7|6411.7|6414.7|6411.7|6414.1|6411.1|0
1621987350000|2021-05-26 00:02:30|6414.6|6411.6|6415.8|6412.8|6415.8|6412.8|6414.4|6411.4|0
1621987360000|2021-05-26 00:02:40|6415.5|6412.5|6415.4|6412.4|6415.8|6412.8|6415.4|6412.4|0
1621987370000|2021-05-26 00:02:50|6415.3|6412.3|6415|6412|6415.3|6412.3|6415|6412|0
1621987380000|2021-05-26 00:03:00|6414.9|6411.9|6414.7|6411.7|6415|6412|6414.7|6411.7|0
1621987390000|2021-05-26 00:03:10|6414.6|6411.6|6414.7|6411.7|6414.7|6411.7|6414.4|6411.4|0
1621987400000|2021-05-26 00:03:20|6414.6|6411.6|6414.7|6411.7|6414.7|6411.7|6414.4|6411.4|0
1621987410000|2021-05-26 00:03:30|6414.8|6411.8|6414.7|6411.7|6415|6412|6414.7|6411.7|0
1621987420000|2021-05-26 00:03:40|6414.4|6411.4|6414.4|6411.4|6414.7|6411.7|6414.4|6411.4|0
1621987430000|2021-05-26 00:03:50|6414.5|6411.5|6414.7|6411.7|6414.7|6411.7|6414.4|6411.4|0
1621987440000|2021-05-26 00:04:00|6414.8|6411.8|6415|6412|6415|6412|6414.7|6411.7|0
1621987450000|2021-05-26 00:04:10|6415.1|6412.1|6415|6412|6415.4|6412.4|6414.7|6411.7|0
1621987460000|2021-05-26 00:04:20|6415.1|6412.1|6415.4|6412.4|6415.4|6412.4|6415|6412|0
1621987470000|2021-05-26 00:04:30|6415.5|6412.5|6415.4|6412.4|6415.8|6412.8|6415.4|6412.4|0
1621987480000|2021-05-26 00:04:40|6415.3|6412.3|6415|6412|6415.3|6412.3|6415|6412|0
1621987490000|2021-05-26 00:04:50|6415.1|6412.1|6415.4|6412.4|6415.4|6412.4|6415.1|6412.1|0
1621987500000|2021-05-26 00:05:00|6415.3|6412.3|6414.8|6411.8|6415.3|6412.3|6414.7|6411.7|0
1621987510000|2021-05-26 00:05:10|6415|6412|6415.4|6412.4|6415.4|6412.4|6414.7|6411.7|0
1621987520000|2021-05-26 00:05:20|6415.3|6412.3|6415|6412|6415.4|6412.4|6415|6412|0
1621987530000|2021-05-26 00:05:30|6415.1|6412.1|6415.4|6412.4|6415.4|6412.4|6415.1|6412.1|0
1621987540000|2021-05-26 00:05:40|6415.8|6412.8|6416|6413|6416.1|6413.1|6415.4|6412.4|0
1621987550000|2021-05-26 00:05:50|6416.1|6413.1|6415.8|6412.8|6416.1|6413.1|6415.8|6412.8|0
1621987570000|2021-05-26 00:06:10|6415.7|6412.7|6415.3|6412.3|6415.8|6412.8|6415.3|6412.3|0
1621987580000|2021-05-26 00:06:20|6415.4|6412.4|6416.7|6413.7|6416.7|6413.7|6415.3|6412.3|0
1621987590000|2021-05-26 00:06:30|6416.8|6413.8|6417|6414|6417.1|6414.1|6416.7|6413.7|0
1621987600000|2021-05-26 00:06:40|6416.7|6413.7|6417.4|6414.4|6417.4|6414.4|6416.7|6413.7|0
1621987610000|2021-05-26 00:06:50|6417.3|6414.3|6417.4|6414.4|6417.4|6414.4|6417|6414|0
1621987620000|2021-05-26 00:07:00|6417.3|6414.3|6416.7|6413.7|6417.4|6414.4|6416.7|6413.7|0
1621987630000|2021-05-26 00:07:10|6416.8|6413.8|6416.7|6413.7|6417|6414|6416.7|6413.7|0
1621987640000|2021-05-26 00:07:20|6416.9|6413.9|6417|6414|6417.2|6414.2|6416.7|6413.7|0
1621987650000|2021-05-26 00:07:30|6417.1|6414.1|6417|6414|6417.4|6414.4|6417|6414|0
1621987660000|2021-05-26 00:07:40|6417.1|6414.1|6417.8|6414.8|6417.8|6414.8|6417|6414|0
1621987670000|2021-05-26 00:07:50|6417.5|6414.5|6417.8|6414.8|6417.8|6414.8|6417.5|6414.5|0
1621987680000|2021-05-26 00:08:00|6417.5|6414.5|6417.3|6414.3|6417.5|6414.5|6417.3|6414.3|0
1621987690000|2021-05-26 00:08:10|6417.4|6414.4|6417.3|6414.3|6417.8|6414.8|6417.3|6414.3|0
1621987700000|2021-05-26 00:08:20|6417|6414|6417.3|6414.3|6417.3|6414.3|6417|6414|0
1621987720000|2021-05-26 00:08:40|6417.2|6414.2|6417|6414|6417.2|6414.2|6417|6414|0
1621987730000|2021-05-26 00:08:50|6417.1|6414.1|6417|6414|6417.3|6414.3|6416.8|6413.8|0
1621987740000|2021-05-26 00:09:00|6417.2|6414.2|6417.2|6414.2|6417.3|6414.3|6417|6414|0
1621987750000|2021-05-26 00:09:10|6417.3|6414.3|6417.8|6414.8|6417.8|6414.8|6417|6414|0
1621987760000|2021-05-26 00:09:20|6417.9|6414.9|6417.3|6414.3|6418.1|6415.1|6417.3|6414.3|0
1621987770000|2021-05-26 00:09:30|6417.4|6414.4|6417.9|6414.9|6418.1|6415.1|6417.4|6414.4|0
1621987780000|2021-05-26 00:09:40|6418.1|6415.1|6418.1|6415.1|6418.4|6415.4|6417.9|6414.9|0
1621987790000|2021-05-26 00:09:50|6418.2|6415.2|6418.1|6415.1|6418.2|6415.2|6418.1|6415.1|0
1621987800000|2021-05-26 00:10:00|6418.2|6415.2|6418|6415|6418.4|6415.4|6418|6415|0
1621987810000|2021-05-26 00:10:10|6417.9|6414.9|6417.8|6414.8|6417.9|6414.9|6417.8|6414.8|0
1621987820000|2021-05-26 00:10:20|6417.7|6414.7|6416|6413|6417.7|6414.7|6416|6413|0
1621987840000|2021-05-26 00:10:40|6416.1|6413.1|6416|6413|6416.4|6413.4|6416|6413|0
1621987860000|2021-05-26 00:11:00|6416.4|6413.4|6416.4|6413.4|6416.4|6413.4|6416|6413|0
1621987870000|2021-05-26 00:11:10|6416|6413|6416|6413|6416|6413|6416|6413|0
1621987880000|2021-05-26 00:11:20|6416.4|6413.4|6416.4|6413.4|6416.4|6413.4|6416.4|6413.4|0
1621987890000|2021-05-26 00:11:30|6416.5|6413.5|6416.4|6413.4|6416.8|6413.8|6416.4|6413.4|0
1621987900000|2021-05-26 00:11:40|6416.5|6413.5|6417.1|6414.1|6417.4|6414.4|6416.5|6413.5|0
1621987910000|2021-05-26 00:11:50|6417.4|6414.4|6417.4|6414.4|6417.4|6414.4|6417.4|6414.4|0
1621987920000|2021-05-26 00:12:00|6417.2|6414.2|6417.4|6414.4|6417.7|6414.7|6417.2|6414.2|0
1621987930000|2021-05-26 00:12:10|6417.6|6414.6|6417.4|6414.4|6417.7|6414.7|6417.4|6414.4|0
1621987940000|2021-05-26 00:12:20|6417.6|6414.6|6417.4|6414.4|6417.7|6414.7|6417.4|6414.4|0
1621987950000|2021-05-26 00:12:30|6417.3|6414.3|6417.4|6414.4|6417.4|6414.4|6417.1|6414.1|0
1621987960000|2021-05-26 00:12:40|6417.3|6414.3|6417.4|6414.4|6417.4|6414.4|6417.1|6414.1|0
1621987970000|2021-05-26 00:12:50|6417.3|6414.3|6417.1|6414.1|6417.3|6414.3|6417.1|6414.1|0
1621987980000|2021-05-26 00:13:00|6417.2|6414.2|6417.1|6414.1|6417.2|6414.2|6417.1|6414.1|0
1621987990000|2021-05-26 00:13:10|6417.4|6414.4|6417.4|6414.4|6417.4|6414.4|6417.4|6414.4|0
1621988020000|2021-05-26 00:13:40|6417.3|6414.3|6417.1|6414.1|6417.4|6414.4|6417.1|6414.1|0
1621988030000|2021-05-26 00:13:50|6417.2|6414.2|6417.4|6414.4|6417.4|6414.4|6417.1|6414.1|0
1621988040000|2021-05-26 00:14:00|6417.2|6414.2|6417.1|6414.1|6417.4|6414.4|6416.9|6413.9|0
1621988050000|2021-05-26 00:14:10|6416.9|6413.9|6417.2|6414.2|6417.4|6414.4|6416.9|6413.9|0
1621988060000|2021-05-26 00:14:20|6417.1|6414.1|6416.8|6413.8|6417.1|6414.1|6416.8|6413.8|0
1621988070000|2021-05-26 00:14:30|6416.9|6413.9|6416.4|6413.4|6417.1|6414.1|6416.4|6413.4|0
1621988080000|2021-05-26 00:14:40|6416.5|6413.5|6416.5|6413.5|6416.6|6413.6|6416.5|6413.5|0
1621988090000|2021-05-26 00:14:50|6416.4|6413.4|6415.2|6412.2|6416.5|6413.5|6415.2|6412.2|0
1621988100000|2021-05-26 00:15:00|6415.1|6412.1|6415.2|6412.2|6415.2|6412.2|6414.7|6411.7|0
1621988110000|2021-05-26 00:15:10|6415.5|6412.5|6418|6415|6419.2|6416.2|6415.2|6412.2|0
1621988120000|2021-05-26 00:15:20|6417.9|6414.9|6417.9|6414.9|6417.9|6414.9|6416.5|6413.5|0
1621988130000|2021-05-26 00:15:30|6417.8|6414.8|6419.3|6416.3|6419.3|6416.3|6417.8|6414.8|0
1621988140000|2021-05-26 00:15:40|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|0
1621988150000|2021-05-26 00:15:50|6418|6415|6416.7|6413.7|6418.1|6415.1|6416.7|6413.7|0
1621988170000|2021-05-26 00:16:10|6416.8|6413.8|6416.7|6413.7|6416.8|6413.8|6416.7|6413.7|0
1621988190000|2021-05-26 00:16:30|6417|6414|6418.1|6415.1|6418.1|6415.1|6417|6414|0
1621988200000|2021-05-26 00:16:40|6418.2|6415.2|6418.1|6415.1|6418.2|6415.2|6418.1|6415.1|0
1621988210000|2021-05-26 00:16:50|6418.2|6415.2|6418.1|6415.1|6418.2|6415.2|6416.7|6413.7|0
1621988220000|2021-05-26 00:17:00|6418.2|6415.2|6418.1|6415.1|6418.2|6415.2|6418.1|6415.1|0
1621988230000|2021-05-26 00:17:10|6417.6|6414.6|6416.7|6413.7|6417.6|6414.6|6416.7|6413.7|0
1621988280000|2021-05-26 00:18:00|6416.1|6413.1|6415.3|6412.3|6416.1|6413.1|6415.3|6412.3|0
1621988290000|2021-05-26 00:18:10|6415.8|6412.8|6416.7|6413.7|6416.7|6413.7|6415.3|6412.3|0
1621988300000|2021-05-26 00:18:20|6416.1|6413.1|6416.6|6413.6|6416.7|6413.7|6415.2|6412.2|0
1621988310000|2021-05-26 00:18:30|6416.7|6413.7|6416.5|6413.5|6416.7|6413.7|6416.4|6413.4|0
1621988320000|2021-05-26 00:18:40|6416.4|6413.4|6415|6412|6416.4|6413.4|6415|6412|0
1621988330000|2021-05-26 00:18:50|6416.4|6413.4|6416.4|6413.4|6416.4|6413.4|6415.7|6412.7|0
1621988340000|2021-05-26 00:19:00|6415.9|6412.9|6415.7|6412.7|6415.9|6412.9|6415|6412|0
1621988350000|2021-05-26 00:19:10|6415.5|6412.5|6415|6412|6415.5|6412.5|6415|6412|0
1621988390000|2021-05-26 00:19:50|6416.4|6413.4|6416.5|6413.5|6416.5|6413.5|6416.4|6413.4|0
1621988400000|2021-05-26 00:20:00|6416.4|6413.4|6415|6412|6416.4|6413.4|6415|6412|0
1621988450000|2021-05-26 00:20:50|6415.6|6412.6|6416.4|6413.4|6416.4|6413.4|6415.6|6412.6|0
1621988460000|2021-05-26 00:21:00|6416.5|6413.5|6417.9|6414.9|6417.9|6414.9|6416.5|6413.5|0
1621988470000|2021-05-26 00:21:10|6418|6415|6418.2|6415.2|6418.2|6415.2|6418|6415|0
1621988480000|2021-05-26 00:21:20|6418.1|6415.1|6418.2|6415.2|6418.2|6415.2|6418.1|6415.1|0
1621988490000|2021-05-26 00:21:30|6418.1|6415.1|6417.9|6414.9|6418.2|6415.2|6417.9|6414.9|0
1621988500000|2021-05-26 00:21:40|6417.4|6414.4|6418.2|6415.2|6418.2|6415.2|6416.7|6413.7|0
1621988510000|2021-05-26 00:21:50|6418.1|6415.1|6418.1|6415.1|6418.2|6415.2|6417.4|6414.4|0
1621988520000|2021-05-26 00:22:00|6417.6|6414.6|6417.4|6414.4|6418.2|6415.2|6416.7|6413.7|0
1621988530000|2021-05-26 00:22:10|6417.7|6414.7|6418.1|6415.1|6418.2|6415.2|6416.7|6413.7|0
1621988540000|2021-05-26 00:22:20|6417.4|6414.4|6416.7|6413.7|6417.4|6414.4|6416.7|6413.7|0
1621988570000|2021-05-26 00:22:50|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|0
1621988580000|2021-05-26 00:23:00|6416.1|6413.1|6415.9|6412.9|6416.6|6413.6|6415.2|6412.2|0
1621988590000|2021-05-26 00:23:10|6415.6|6412.6|6415.2|6412.2|6415.9|6412.9|6415.2|6412.2|0
1621988630000|2021-05-26 00:23:50|6415.1|6412.1|6415.1|6412.1|6415.2|6412.2|6415.1|6412.1|0
1621988640000|2021-05-26 00:24:00|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|0
1621988650000|2021-05-26 00:24:10|6415.1|6412.1|6415.9|6412.9|6415.9|6412.9|6415.1|6412.1|0
1621988660000|2021-05-26 00:24:20|6416.1|6413.1|6416.6|6413.6|6416.6|6413.6|6416.1|6413.1|0
1621988680000|2021-05-26 00:24:40|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621988700000|2021-05-26 00:25:00|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|0
1621988710000|2021-05-26 00:25:10|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|0
1621988740000|2021-05-26 00:25:40|6416.3|6413.3|6415.1|6412.1|6416.3|6413.3|6415.1|6412.1|0
1621988750000|2021-05-26 00:25:50|6415.8|6412.8|6415.1|6412.1|6415.9|6412.9|6415.1|6412.1|0
1621988770000|2021-05-26 00:26:10|6415.2|6412.2|6416.6|6413.6|6416.6|6413.6|6415.1|6412.1|0
1621988780000|2021-05-26 00:26:20|6416.3|6413.3|6415.9|6412.9|6416.3|6413.3|6415.2|6412.2|0
1621988790000|2021-05-26 00:26:30|6415.6|6412.6|6416.6|6413.6|6416.6|6413.6|6415.2|6412.2|0
1621988880000|2021-05-26 00:28:00|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621988920000|2021-05-26 00:28:40|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621988930000|2021-05-26 00:28:50|6416.7|6413.7|6417.4|6414.4|6418.1|6415.1|6416.7|6413.7|0
1621988940000|2021-05-26 00:29:00|6417.6|6414.6|6418.1|6415.1|6418.1|6415.1|6417.4|6414.4|0
1621988970000|2021-05-26 00:29:30|6417.6|6414.6|6416.6|6413.6|6417.6|6414.6|6416.6|6413.6|0
1621988980000|2021-05-26 00:29:40|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.6|6413.6|0
1621989000000|2021-05-26 00:30:00|6416.6|6413.6|6416.7|6413.7|6416.7|6413.7|6416.6|6413.6|0
1621989010000|2021-05-26 00:30:10|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|0
1621989030000|2021-05-26 00:30:30|6416.7|6413.7|6416.7|6413.7|6416.7|6413.7|6416.6|6413.6|0
1621989050000|2021-05-26 00:30:50|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|6416.6|6413.6|0
1621989080000|2021-05-26 00:31:20|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|0
1621989100000|2021-05-26 00:31:40|6415.1|6412.1|6415.2|6412.2|6415.2|6412.2|6415.1|6412.1|0
1621989110000|2021-05-26 00:31:50|6415.4|6412.4|6415.2|6412.2|6415.9|6412.9|6415.2|6412.2|0
1621989120000|2021-05-26 00:32:00|6415.7|6412.7|6416.6|6413.6|6416.6|6413.6|6415.7|6412.7|0
1621989550000|2021-05-26 00:39:10|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621989680000|2021-05-26 00:41:20|6417.2|6414.2|6418.1|6415.1|6418.1|6415.1|6417.2|6414.2|0
1621989690000|2021-05-26 00:41:30|6418.7|6415.7|6419.5|6416.5|6419.6|6416.6|6418.1|6415.1|0
1621989700000|2021-05-26 00:41:40|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|0
1621989710000|2021-05-26 00:41:50|6419.5|6416.5|6419.5|6416.5|6419.6|6416.6|6419.5|6416.5|0
1621989720000|2021-05-26 00:42:00|6419.6|6416.6|6418|6415|6419.6|6416.6|6418|6415|0
1621989730000|2021-05-26 00:42:10|6418.1|6415.1|6418|6415|6418.1|6415.1|6418|6415|0
1621989740000|2021-05-26 00:42:20|6418.1|6415.1|6419.5|6416.5|6419.5|6416.5|6418|6415|0
1621989790000|2021-05-26 00:43:10|6420.1|6417.1|6420.9|6417.9|6420.9|6417.9|6420.1|6417.1|0
1621989800000|2021-05-26 00:43:20|6421|6418|6421|6418|6421|6418|6421|6418|0
1621989810000|2021-05-26 00:43:30|6420.9|6417.9|6422.4|6419.4|6422.5|6419.5|6420.9|6417.9|0
1621989820000|2021-05-26 00:43:40|6422.6|6419.6|6422.6|6419.6|6422.6|6419.6|6422.6|6419.6|0
1621989830000|2021-05-26 00:43:50|6422.1|6419.1|6422.6|6419.6|6422.6|6419.6|6421.2|6418.2|0
1621989850000|2021-05-26 00:44:10|6422.1|6419.1|6422.6|6419.6|6422.6|6419.6|6421.2|6418.2|0
1621989860000|2021-05-26 00:44:20|6422.1|6419.1|6421.2|6418.2|6422.6|6419.6|6421.2|6418.2|0
1621989880000|2021-05-26 00:44:40|6421.1|6418.1|6419.7|6416.7|6421.1|6418.1|6419.7|6416.7|0
1621989890000|2021-05-26 00:44:50|6420|6417|6419.7|6416.7|6421.1|6418.1|6419.7|6416.7|0
1621989900000|2021-05-26 00:45:00|6420.3|6417.3|6419.7|6416.7|6421.1|6418.1|6419.7|6416.7|0
1621989910000|2021-05-26 00:45:10|6420|6417|6421.1|6418.1|6421.2|6418.2|6419.7|6416.7|0
1621989920000|2021-05-26 00:45:20|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|0
1621989940000|2021-05-26 00:45:40|6421.7|6418.7|6421.2|6418.2|6422.6|6419.6|6421.2|6418.2|0
1621989950000|2021-05-26 00:45:50|6421.9|6418.9|6421.2|6418.2|6422.6|6419.6|6421.2|6418.2|0
1621989960000|2021-05-26 00:46:00|6421.5|6418.5|6422.6|6419.6|6422.6|6419.6|6421.2|6418.2|0
1621989970000|2021-05-26 00:46:10|6422.4|6419.4|6421.2|6418.2|6422.6|6419.6|6421.2|6418.2|0
1621989980000|2021-05-26 00:46:20|6422.6|6419.6|6421.2|6418.2|6422.6|6419.6|6421.2|6418.2|0
1621989990000|2021-05-26 00:46:30|6421.4|6418.4|6422.6|6419.6|6422.6|6419.6|6421.2|6418.2|0
1621990000000|2021-05-26 00:46:40|6422.4|6419.4|6422.6|6419.6|6422.6|6419.6|6421.9|6418.9|0
1621990010000|2021-05-26 00:46:50|6422.3|6419.3|6421.9|6418.9|6422.6|6419.6|6421.2|6418.2|0
1621990020000|2021-05-26 00:47:00|6422.1|6419.1|6422.6|6419.6|6422.6|6419.6|6422.1|6419.1|0
1621990050000|2021-05-26 00:47:30|6422.5|6419.5|6422.5|6419.5|6422.5|6419.5|6422.5|6419.5|0
1621990110000|2021-05-26 00:48:30|6422.2|6419.2|6422.5|6419.5|6422.5|6419.5|6421.8|6418.8|0
1621990150000|2021-05-26 00:49:10|6422|6419|6421.1|6418.1|6422|6419|6421.1|6418.1|0
1621990160000|2021-05-26 00:49:20|6421|6418|6421|6418|6421.1|6418.1|6421|6418|0
1621990170000|2021-05-26 00:49:30|6421.1|6418.1|6421.1|6418.1|6421.1|6418.1|6421|6418|0
1621990180000|2021-05-26 00:49:40|6421|6418|6421|6418|6421.1|6418.1|6421|6418|0
1621990190000|2021-05-26 00:49:50|6421.1|6418.1|6421.1|6418.1|6421.1|6418.1|6421.1|6418.1|0
1621990200000|2021-05-26 00:50:00|6421|6418|6421|6418|6421.1|6418.1|6421|6418|0
1621990210000|2021-05-26 00:50:10|6421.1|6418.1|6421.1|6418.1|6421.1|6418.1|6421|6418|0
1621990220000|2021-05-26 00:50:20|6421|6418|6421.1|6418.1|6421.1|6418.1|6421|6418|0
1621990230000|2021-05-26 00:50:30|6421.6|6418.6|6422.3|6419.3|6422.5|6419.5|6421.6|6418.6|0
1621990270000|2021-05-26 00:51:10|6420.8|6417.8|6421.3|6418.3|6422.3|6419.3|6420.8|6417.8|0
1621990280000|2021-05-26 00:51:20|6420.9|6417.9|6422.5|6419.5|6422.5|6419.5|6420.9|6417.9|0
1621990400000|2021-05-26 00:53:20|6422.4|6419.4|6421|6418|6422.4|6419.4|6421|6418|0
1621990480000|2021-05-26 00:54:40|6421.6|6418.6|6422.4|6419.4|6422.4|6419.4|6421.6|6418.6|0
1621990490000|2021-05-26 00:54:50|6422.2|6419.2|6421.7|6418.7|6422.2|6419.2|6421.7|6418.7|0
1621990500000|2021-05-26 00:55:00|6422|6419|6422.4|6419.4|6422.4|6419.4|6421|6418|0
1621990510000|2021-05-26 00:55:10|6422.1|6419.1|6422.4|6419.4|6422.4|6419.4|6421|6418|0
1621990530000|2021-05-26 00:55:30|6421.8|6418.8|6421|6418|6421.8|6418.8|6421|6418|0
1621990550000|2021-05-26 00:55:50|6421.3|6418.3|6422.4|6419.4|6422.4|6419.4|6421.3|6418.3|0
1621990560000|2021-05-26 00:56:00|6422.5|6419.5|6422.5|6419.5|6422.5|6419.5|6422.4|6419.4|0
1621990570000|2021-05-26 00:56:10|6422.4|6419.4|6422.5|6419.5|6422.5|6419.5|6422.4|6419.4|0
1621990610000|2021-05-26 00:56:50|6422.4|6419.4|6422.4|6419.4|6422.4|6419.4|6422.4|6419.4|0
1621990620000|2021-05-26 00:57:00|6422.5|6419.5|6422.5|6419.5|6422.5|6419.5|6422.5|6419.5|0
1621990630000|2021-05-26 00:57:10|6422.4|6419.4|6422.4|6419.4|6422.4|6419.4|6422.4|6419.4|0
1621990640000|2021-05-26 00:57:20|6422.5|6419.5|6422.5|6419.5|6422.5|6419.5|6422.5|6419.5|0
1621990720000|2021-05-26 00:58:40|6422.4|6419.4|6422.4|6419.4|6422.4|6419.4|6422.4|6419.4|0
1621990730000|2021-05-26 00:58:50|6422.5|6419.5|6422.5|6419.5|6422.5|6419.5|6422.5|6419.5|0
1621990740000|2021-05-26 00:59:00|6422.4|6419.4|6422.4|6419.4|6422.4|6419.4|6422.4|6419.4|0
1621990760000|2021-05-26 00:59:20|6421.9|6418.9|6421|6418|6421.9|6418.9|6421|6418|0
1621990800000|2021-05-26 01:00:00|6421.6|6418.6|6422.4|6419.4|6422.4|6419.4|6421.6|6418.6|0
1621990830000|2021-05-26 01:00:30|6421|6418|6421|6418|6421|6418|6421|6418|0
1621990890000|2021-05-26 01:01:30|6420.9|6417.9|6420.9|6417.9|6420.9|6417.9|6420.9|6417.9|0
1621990900000|2021-05-26 01:01:40|6420.6|6417.6|6419.5|6416.5|6420.6|6417.6|6419.5|6416.5|0
1621990910000|2021-05-26 01:01:50|6420.9|6417.9|6421|6418|6421|6418|6420.2|6417.2|0
1621990920000|2021-05-26 01:02:00|6420.7|6417.7|6420.2|6417.2|6420.7|6417.7|6420.2|6417.2|0
1621990930000|2021-05-26 01:02:10|6420.5|6417.5|6420.2|6417.2|6421|6418|6420.2|6417.2|0
1621990940000|2021-05-26 01:02:20|6420|6417|6419.5|6416.5|6420.2|6417.2|6419.5|6416.5|0
1621990960000|2021-05-26 01:02:40|6419.6|6416.6|6419.5|6416.5|6421|6418|6419.5|6416.5|0
1621990970000|2021-05-26 01:02:50|6419.6|6416.6|6419.5|6416.5|6419.6|6416.6|6419.5|6416.5|0
1621990980000|2021-05-26 01:03:00|6419.8|6416.8|6421|6418|6421|6418|6419.8|6416.8|0
1621990990000|2021-05-26 01:03:10|6420.4|6417.4|6419.5|6416.5|6421|6418|6419.5|6416.5|0
1621991020000|2021-05-26 01:03:40|6420.1|6417.1|6421|6418|6421|6418|6420.1|6417.1|0
1621991100000|2021-05-26 01:05:00|6420.9|6417.9|6419.5|6416.5|6420.9|6417.9|6419.5|6416.5|0
1621991130000|2021-05-26 01:05:30|6419.8|6416.8|6419.5|6416.5|6420.2|6417.2|6419.5|6416.5|0
1621991160000|2021-05-26 01:06:00|6420.1|6417.1|6420.9|6417.9|6420.9|6417.9|6420.1|6417.1|0
1621991170000|2021-05-26 01:06:10|6420.4|6417.4|6419.5|6416.5|6420.4|6417.4|6419.5|6416.5|0
1621991190000|2021-05-26 01:06:30|6419.8|6416.8|6421|6418|6421|6418|6419.5|6416.5|0
1621991210000|2021-05-26 01:06:50|6420.9|6417.9|6421|6418|6421|6418|6420.2|6417.2|0
1621991220000|2021-05-26 01:07:00|6420.9|6417.9|6419.5|6416.5|6420.9|6417.9|6419.5|6416.5|0
1621991240000|2021-05-26 01:07:20|6419.8|6416.8|6419.5|6416.5|6420.2|6417.2|6419.5|6416.5|0
1621991250000|2021-05-26 01:07:30|6419.8|6416.8|6420.9|6417.9|6420.9|6417.9|6419.8|6416.8|0
1621991290000|2021-05-26 01:08:10|6420.4|6417.4|6419.5|6416.5|6420.4|6417.4|6419.5|6416.5|0
1621991310000|2021-05-26 01:08:30|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|0
1621991330000|2021-05-26 01:08:50|6419.5|6416.5|6419.4|6416.4|6419.5|6416.5|6419.4|6416.4|0
1621991340000|2021-05-26 01:09:00|6418|6415|6419.4|6416.4|6419.4|6416.4|6418|6415|0
1621991350000|2021-05-26 01:09:10|6419.1|6416.1|6419.4|6416.4|6419.4|6416.4|6418.7|6415.7|0
1621991360000|2021-05-26 01:09:20|6419.1|6416.1|6417.9|6414.9|6419.3|6416.3|6417.9|6414.9|0
1621991370000|2021-05-26 01:09:30|6418.2|6415.2|6418.6|6415.6|6418.6|6415.6|6418.2|6415.2|0
1621991380000|2021-05-26 01:09:40|6419.3|6416.3|6419.4|6416.4|6419.4|6416.4|6418.6|6415.6|0
1621991470000|2021-05-26 01:11:10|6419.1|6416.1|6419.4|6416.4|6419.4|6416.4|6418.7|6415.7|0
1621991480000|2021-05-26 01:11:20|6419.1|6416.1|6417.9|6414.9|6419.4|6416.4|6417.9|6414.9|0
1621991520000|2021-05-26 01:12:00|6418.4|6415.4|6419.4|6416.4|6419.4|6416.4|6418.4|6415.4|0
1621991530000|2021-05-26 01:12:10|6419.3|6416.3|6419.4|6416.4|6419.4|6416.4|6419.3|6416.3|0
1621991640000|2021-05-26 01:14:00|6419.3|6416.3|6419.3|6416.3|6419.3|6416.3|6419.3|6416.3|0
1621991650000|2021-05-26 01:14:10|6417.9|6414.9|6418.6|6415.6|6419.3|6416.3|6417.9|6414.9|0
1621991660000|2021-05-26 01:14:20|6418.9|6415.9|6419.4|6416.4|6419.4|6416.4|6418.6|6415.6|0
1621991670000|2021-05-26 01:14:30|6419.1|6416.1|6419.3|6416.3|6419.3|6416.3|6418.6|6415.6|0
1621991680000|2021-05-26 01:14:40|6419.1|6416.1|6419.3|6416.3|6419.3|6416.3|6418.6|6415.6|0
1621991700000|2021-05-26 01:15:00|6418.6|6415.6|6419.3|6416.3|6419.3|6416.3|6418.6|6415.6|0
1621991740000|2021-05-26 01:15:40|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|0
1621991770000|2021-05-26 01:16:10|6419.3|6416.3|6419.3|6416.3|6419.4|6416.4|6418.6|6415.6|0
1621991780000|2021-05-26 01:16:20|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|6419.3|6416.3|0
1621991790000|2021-05-26 01:16:30|6419.3|6416.3|6419.3|6416.3|6419.4|6416.4|6419.3|6416.3|0
1621991800000|2021-05-26 01:16:40|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|6419.3|6416.3|0
1621991810000|2021-05-26 01:16:50|6419.1|6416.1|6419.3|6416.3|6419.3|6416.3|6417.9|6414.9|0
1621991820000|2021-05-26 01:17:00|6418.8|6415.8|6418.6|6415.6|6419.3|6416.3|6417.9|6414.9|0
1621991830000|2021-05-26 01:17:10|6418.9|6415.9|6418.6|6415.6|6419.3|6416.3|6417.9|6414.9|0
1621991840000|2021-05-26 01:17:20|6418.8|6415.8|6419.3|6416.3|6419.3|6416.3|6418.8|6415.8|0
1621991860000|2021-05-26 01:17:40|6418.6|6415.6|6419.3|6416.3|6419.3|6416.3|6418.6|6415.6|0
1621991870000|2021-05-26 01:17:50|6418.6|6415.6|6419.3|6416.3|6419.3|6416.3|6417.9|6414.9|0
1621991880000|2021-05-26 01:18:00|6419|6416|6419.3|6416.3|6419.3|6416.3|6417.9|6414.9|0
1621991890000|2021-05-26 01:18:10|6419|6416|6419.3|6416.3|6419.3|6416.3|6418.6|6415.6|0
1621991900000|2021-05-26 01:18:20|6419|6416|6418.6|6415.6|6419.3|6416.3|6418.6|6415.6|0
1621991910000|2021-05-26 01:18:30|6418.8|6415.8|6419.3|6416.3|6419.3|6416.3|6417.9|6414.9|0
1621991920000|2021-05-26 01:18:40|6419|6416|6417.8|6414.8|6419.3|6416.3|6417.8|6414.8|0
1621991930000|2021-05-26 01:18:50|6418.1|6415.1|6419.3|6416.3|6419.3|6416.3|6418.1|6415.1|0
1621991940000|2021-05-26 01:19:00|6418.6|6415.6|6419.2|6416.2|6419.2|6416.2|6417.8|6414.8|0
1621991950000|2021-05-26 01:19:10|6419|6416|6417.8|6414.8|6419.3|6416.3|6417.8|6414.8|0
1621991980000|2021-05-26 01:19:40|6417.9|6414.9|6417.9|6414.9|6417.9|6414.9|6417.9|6414.9|0
1621992070000|2021-05-26 01:21:10|6417.8|6414.8|6417.9|6414.9|6417.9|6414.9|6417.8|6414.8|0
1621992100000|2021-05-26 01:21:40|6418.4|6415.4|6419.4|6416.4|6419.4|6416.4|6418.4|6415.4|0
1621992110000|2021-05-26 01:21:50|6419.3|6416.3|6419.4|6416.4|6419.4|6416.4|6419.3|6416.3|0
1621992120000|2021-05-26 01:22:00|6419.5|6416.5|6419.5|6416.5|6419.5|6416.5|6419.5|6416.5|0
1621992130000|2021-05-26 01:22:10|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|6419.5|6416.5|0
1621992150000|2021-05-26 01:22:30|6419.5|6416.5|6419.5|6416.5|6419.6|6416.6|6419.5|6416.5|0
1621992160000|2021-05-26 01:22:40|6419|6416|6419.5|6416.5|6419.5|6416.5|6418.1|6415.1|0
1621992170000|2021-05-26 01:22:50|6419|6416|6419.5|6416.5|6419.5|6416.5|6418.1|6415.1|0
1621992190000|2021-05-26 01:23:10|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|0
1621992200000|2021-05-26 01:23:20|6419.5|6416.5|6418.1|6415.1|6419.5|6416.5|6418.1|6415.1|0
1621992210000|2021-05-26 01:23:30|6418.4|6415.4|6419.5|6416.5|6419.5|6416.5|6418.1|6415.1|0
1621992220000|2021-05-26 01:23:40|6419.3|6416.3|6419.5|6416.5|6419.5|6416.5|6418.1|6415.1|0
1621992230000|2021-05-26 01:23:50|6419.6|6416.6|6419.5|6416.5|6419.6|6416.6|6418.1|6415.1|0
1621992240000|2021-05-26 01:24:00|6419.6|6416.6|6419.5|6416.5|6419.6|6416.6|6419.5|6416.5|0
1621992250000|2021-05-26 01:24:10|6419.6|6416.6|6418.1|6415.1|6419.6|6416.6|6418.1|6415.1|0
1621992260000|2021-05-26 01:24:20|6418.7|6415.7|6419.5|6416.5|6419.6|6416.6|6418.7|6415.7|0
1621992270000|2021-05-26 01:24:30|6419|6416|6419.5|6416.5|6419.5|6416.5|6418.1|6415.1|0
1621992280000|2021-05-26 01:24:40|6419.6|6416.6|6419.5|6416.5|6419.6|6416.6|6419.5|6416.5|0
1621992300000|2021-05-26 01:25:00|6418.1|6415.1|6418.1|6415.1|6419.5|6416.5|6418.1|6415.1|0
1621992310000|2021-05-26 01:25:10|6419.5|6416.5|6419.5|6416.5|6419.5|6416.5|6419.5|6416.5|0
1621992340000|2021-05-26 01:25:40|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|0
1621992360000|2021-05-26 01:26:00|6421|6418|6421|6418|6421|6418|6421|6418|0
1621992480000|2021-05-26 01:28:00|6420.7|6417.7|6420.3|6417.3|6420.7|6417.7|6420.3|6417.3|0
1621992490000|2021-05-26 01:28:10|6420|6417|6419.6|6416.6|6420|6417|6419.6|6416.6|0
1621992500000|2021-05-26 01:28:20|6419.9|6416.9|6420.3|6417.3|6421|6418|6419.6|6416.6|0
1621992510000|2021-05-26 01:28:30|6420|6417|6421|6418|6421|6418|6419.6|6416.6|0
1621992540000|2021-05-26 01:29:00|6420.5|6417.5|6419.6|6416.6|6420.5|6417.5|6419.6|6416.6|0
1621992550000|2021-05-26 01:29:10|6421|6418|6419.6|6416.6|6421|6418|6419.6|6416.6|0
1621992560000|2021-05-26 01:29:20|6419.9|6416.9|6421|6418|6421|6418|6419.9|6416.9|0
1621992570000|2021-05-26 01:29:30|6419.6|6416.6|6419.6|6416.6|6421|6418|6419.6|6416.6|0
1621992580000|2021-05-26 01:29:40|6419.5|6416.5|6419.5|6416.5|6419.5|6416.5|6419.5|6416.5|0
1621992610000|2021-05-26 01:30:10|6420.1|6417.1|6419.5|6416.5|6421|6418|6419.5|6416.5|0
1621992620000|2021-05-26 01:30:20|6419.8|6416.8|6419.5|6416.5|6420.9|6417.9|6419.5|6416.5|0
1621992640000|2021-05-26 01:30:40|6420|6417|6420.9|6417.9|6421|6418|6420|6417|0
1621992650000|2021-05-26 01:30:50|6420.2|6417.2|6420.9|6417.9|6420.9|6417.9|6420.2|6417.2|0
1621992660000|2021-05-26 01:31:00|6420.2|6417.2|6419.5|6416.5|6420.9|6417.9|6419.5|6416.5|0
1621992670000|2021-05-26 01:31:10|6419.8|6416.8|6420.9|6417.9|6420.9|6417.9|6419.8|6416.8|0
1621992690000|2021-05-26 01:31:30|6420.4|6417.4|6420.2|6417.2|6420.9|6417.9|6419.5|6416.5|0
1621992700000|2021-05-26 01:31:40|6420.5|6417.5|6420.9|6417.9|6420.9|6417.9|6420.5|6417.5|0
1621992720000|2021-05-26 01:32:00|6420.7|6417.7|6420.9|6417.9|6420.9|6417.9|6419.5|6416.5|0
1621992750000|2021-05-26 01:32:30|6420.6|6417.6|6420.2|6417.2|6420.6|6417.6|6420.2|6417.2|0
1621992760000|2021-05-26 01:32:40|6420.5|6417.5|6419.5|6416.5|6420.9|6417.9|6419.5|6416.5|0
1621992770000|2021-05-26 01:32:50|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|0
1621992780000|2021-05-26 01:33:00|6418.9|6415.9|6419.4|6416.4|6419.4|6416.4|6418|6415|0
1621992790000|2021-05-26 01:33:10|6419.1|6416.1|6419.4|6416.4|6419.4|6416.4|6418.7|6415.7|0
1621992810000|2021-05-26 01:33:30|6419.1|6416.1|6418.6|6415.6|6419.4|6416.4|6418|6415|0
1621992820000|2021-05-26 01:33:40|6418.7|6415.7|6419.4|6416.4|6419.4|6416.4|6417.9|6414.9|0
1621992860000|2021-05-26 01:34:20|6419.3|6416.3|6419.3|6416.3|6419.4|6416.4|6419.3|6416.3|0
1621992870000|2021-05-26 01:34:30|6419.4|6416.4|6419.4|6416.4|6419.4|6416.4|6419.3|6416.3|0
1621992880000|2021-05-26 01:34:40|6419.3|6416.3|6419.4|6416.4|6419.4|6416.4|6419.3|6416.3|0
1621992950000|2021-05-26 01:35:50|6419.5|6416.5|6419.5|6416.5|6419.5|6416.5|6419.4|6416.4|0
1621992960000|2021-05-26 01:36:00|6419.7|6416.7|6420.2|6417.2|6420.9|6417.9|6419.5|6416.5|0
1621992970000|2021-05-26 01:36:10|6419.9|6416.9|6420.2|6417.2|6420.2|6417.2|6419.4|6416.4|0
1621992980000|2021-05-26 01:36:20|6419.9|6416.9|6419.5|6416.5|6420.2|6417.2|6419.4|6416.4|0
1621992990000|2021-05-26 01:36:30|6419.4|6416.4|6419.4|6416.4|6419.5|6416.5|6419.4|6416.4|0
1621993000000|2021-05-26 01:36:40|6420.1|6417.1|6420.9|6417.9|6420.9|6417.9|6420.1|6417.1|0
1621993010000|2021-05-26 01:36:50|6420.6|6417.6|6419.5|6416.5|6420.6|6417.6|6419.4|6416.4|0
1621993020000|2021-05-26 01:37:00|6419.7|6416.7|6420.9|6417.9|6420.9|6417.9|6419.4|6416.4|0
1621993030000|2021-05-26 01:37:10|6420.6|6417.6|6421|6418|6421|6418|6420.2|6417.2|0
1621993040000|2021-05-26 01:37:20|6420.9|6417.9|6421|6418|6421|6418|6420.9|6417.9|0
1621993140000|2021-05-26 01:39:00|6421.1|6418.1|6422.5|6419.5|6422.5|6419.5|6421.1|6418.1|0
1621993150000|2021-05-26 01:39:10|6422.4|6419.4|6422.5|6419.5|6422.5|6419.5|6421|6418|0
1621993160000|2021-05-26 01:39:20|6421.8|6418.8|6421|6418|6422.4|6419.4|6421|6418|0
1621993170000|2021-05-26 01:39:30|6421.7|6418.7|6421.8|6418.8|6422.5|6419.5|6421|6418|0
1621993180000|2021-05-26 01:39:40|6422|6419|6421|6418|6422.5|6419.5|6421|6418|0
1621993190000|2021-05-26 01:39:50|6421.3|6418.3|6422.4|6419.4|6422.4|6419.4|6421|6418|0
1621993200000|2021-05-26 01:40:00|6421.9|6418.9|6421|6418|6421.9|6418.9|6421|6418|0
1621993220000|2021-05-26 01:40:20|6420.9|6417.9|6420.9|6417.9|6420.9|6417.9|6420.9|6417.9|0
1621993240000|2021-05-26 01:40:40|6420.4|6417.4|6419.4|6416.4|6420.4|6417.4|6419.4|6416.4|0
1621993260000|2021-05-26 01:41:00|6419.5|6416.5|6420.8|6417.8|6420.8|6417.8|6419.5|6416.5|0
1621993270000|2021-05-26 01:41:10|6420.3|6417.3|6420.1|6417.1|6420.3|6417.3|6419.4|6416.4|0
1621993280000|2021-05-26 01:41:20|6420.4|6417.4|6419.4|6416.4|6420.8|6417.8|6419.4|6416.4|0
1621993310000|2021-05-26 01:41:50|6420|6417|6420.8|6417.8|6420.8|6417.8|6420|6417|0
1621993320000|2021-05-26 01:42:00|6420.9|6417.9|6420.8|6417.8|6420.9|6417.9|6420.8|6417.8|0
1621993330000|2021-05-26 01:42:10|6420.9|6417.9|6420.8|6417.8|6420.9|6417.9|6420.8|6417.8|0
1621993340000|2021-05-26 01:42:20|6420.9|6417.9|6420.9|6417.9|6420.9|6417.9|6420.8|6417.8|0
1621993370000|2021-05-26 01:42:50|6420.8|6417.8|6420.9|6417.9|6420.9|6417.9|6420.8|6417.8|0
1621993380000|2021-05-26 01:43:00|6421.2|6418.2|6422.4|6419.4|6422.4|6419.4|6421.2|6418.2|0
1621993390000|2021-05-26 01:43:10|6422.3|6419.3|6422.4|6419.4|6422.4|6419.4|6422.3|6419.3|0
1621993410000|2021-05-26 01:43:30|6422.3|6419.3|6422.4|6419.4|6422.4|6419.4|6422.3|6419.3|0
1621993450000|2021-05-26 01:44:10|6423|6420|6423.5|6420.5|6423.9|6420.9|6423|6420|0
1621993470000|2021-05-26 01:44:30|6423.6|6420.6|6425|6422|6425|6422|6423.6|6420.6|0
1621993480000|2021-05-26 01:44:40|6424.9|6421.9|6423.5|6420.5|6424.9|6421.9|6423.5|6420.5|0
1621993490000|2021-05-26 01:44:50|6423.8|6420.8|6424.9|6421.9|6425|6422|6423.8|6420.8|0
1621993500000|2021-05-26 01:45:00|6425|6422|6425|6422|6425|6422|6424.3|6421.3|0
1621993520000|2021-05-26 01:45:20|6424.9|6421.9|6424.9|6421.9|6424.9|6421.9|6424.9|6421.9|0
1621993530000|2021-05-26 01:45:30|6424.6|6421.6|6424.1|6421.1|6424.9|6421.9|6423.4|6420.4|0
1621993540000|2021-05-26 01:45:40|6424.4|6421.4|6423.4|6420.4|6424.8|6421.8|6423.4|6420.4|0
1621993560000|2021-05-26 01:46:00|6423.3|6420.3|6421.9|6418.9|6423.3|6420.3|6421.9|6418.9|0
1621993570000|2021-05-26 01:46:10|6421.8|6418.8|6422.6|6419.6|6423.3|6420.3|6421.8|6418.8|0
1621993580000|2021-05-26 01:46:20|6421.9|6418.9|6423.3|6420.3|6423.3|6420.3|6421.8|6418.8|0
1621993590000|2021-05-26 01:46:30|6422.8|6419.8|6421.8|6418.8|6423.3|6420.3|6421.8|6418.8|0
1621993600000|2021-05-26 01:46:40|6421.9|6418.9|6421.8|6418.8|6421.9|6418.9|6421.8|6418.8|0
1621993610000|2021-05-26 01:46:50|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|6421.8|6418.8|0
1621993620000|2021-05-26 01:47:00|6421.8|6418.8|6421.8|6418.8|6421.9|6418.9|6421.8|6418.8|0
1621993630000|2021-05-26 01:47:10|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|0
1621993640000|2021-05-26 01:47:20|6421.8|6418.8|6421.8|6418.8|6421.9|6418.9|6421.8|6418.8|0
1621993650000|2021-05-26 01:47:30|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|0
1621993740000|2021-05-26 01:49:00|6421.8|6418.8|6421.7|6418.7|6421.8|6418.8|6421.7|6418.7|0
1621993750000|2021-05-26 01:49:10|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|6421.7|6418.7|0
1621993770000|2021-05-26 01:49:30|6421.7|6418.7|6421.8|6418.8|6421.8|6418.8|6421.7|6418.7|0
1621993780000|2021-05-26 01:49:40|6421.7|6418.7|6421.8|6418.8|6421.8|6418.8|6421.7|6418.7|0
1621993790000|2021-05-26 01:49:50|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|0
1621993800000|2021-05-26 01:50:00|6421.6|6418.6|6420.2|6417.2|6421.6|6418.6|6420.2|6417.2|0
1621993810000|2021-05-26 01:50:10|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6420.2|6417.2|0
1621993820000|2021-05-26 01:50:20|6420.3|6417.3|6421.7|6418.7|6421.7|6418.7|6420.3|6417.3|0
1621993860000|2021-05-26 01:51:00|6421.8|6418.8|6421.7|6418.7|6421.8|6418.8|6421.7|6418.7|0
1621993870000|2021-05-26 01:51:10|6421.8|6418.8|6421.7|6418.7|6421.8|6418.8|6421.7|6418.7|0
1621993880000|2021-05-26 01:51:20|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|6421.7|6418.7|0
1621993890000|2021-05-26 01:51:30|6421.7|6418.7|6421.8|6418.8|6421.8|6418.8|6421.7|6418.7|0
1621993900000|2021-05-26 01:51:40|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|0
1621993910000|2021-05-26 01:51:50|6421|6418|6421.7|6418.7|6421.7|6418.7|6421|6418|0
1621993930000|2021-05-26 01:52:10|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|0
1621993940000|2021-05-26 01:52:20|6422.1|6419.1|6421.8|6418.8|6422.5|6419.5|6421.8|6418.8|0
1621993960000|2021-05-26 01:52:40|6421.9|6418.9|6423.3|6420.3|6423.3|6420.3|6421.9|6418.9|0
1621994040000|2021-05-26 01:54:00|6423|6420|6421.8|6418.8|6423|6420|6421.8|6418.8|0
1621994050000|2021-05-26 01:54:10|6421.9|6418.9|6421.8|6418.8|6421.9|6418.9|6421.8|6418.8|0
1621994060000|2021-05-26 01:54:20|6422.5|6419.5|6421.8|6418.8|6422.6|6419.6|6421.8|6418.8|0
1621994080000|2021-05-26 01:54:40|6421.9|6418.9|6423.3|6420.3|6423.3|6420.3|6421.9|6418.9|0
1621994090000|2021-05-26 01:54:50|6423|6420|6421.8|6418.8|6423.3|6420.3|6421.8|6418.8|0
1621994100000|2021-05-26 01:55:00|6421.7|6418.7|6421.7|6418.7|6421.8|6418.8|6421.7|6418.7|0
1621994110000|2021-05-26 01:55:10|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|6421.7|6418.7|0
1621994120000|2021-05-26 01:55:20|6421.7|6418.7|6421.7|6418.7|6421.8|6418.8|6421.7|6418.7|0
1621994160000|2021-05-26 01:56:00|6420.3|6417.3|6421.7|6418.7|6421.7|6418.7|6420.3|6417.3|0
1621994180000|2021-05-26 01:56:20|6421.1|6418.1|6420.3|6417.3|6421.1|6418.1|6420.3|6417.3|0
1621994190000|2021-05-26 01:56:30|6420.8|6417.8|6421.7|6418.7|6421.7|6418.7|6420.8|6417.8|0
1621994290000|2021-05-26 01:58:10|6421.4|6418.4|6420.2|6417.2|6421.4|6418.4|6420.2|6417.2|0
1621994330000|2021-05-26 01:58:50|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6420.2|6417.2|0
1621994340000|2021-05-26 01:59:00|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1621994350000|2021-05-26 01:59:10|6420.2|6417.2|6420.1|6417.1|6420.3|6417.3|6420.1|6417.1|0
1621994370000|2021-05-26 01:59:30|6420.2|6417.2|6420.1|6417.1|6420.2|6417.2|6420.1|6417.1|0
1621994380000|2021-05-26 01:59:40|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1621994400000|2021-05-26 02:00:00|6420.1|6417.1|6420.2|6417.2|6420.2|6417.2|6420.1|6417.1|0
1621994410000|2021-05-26 02:00:10|6420.3|6417.3|6421.7|6418.7|6421.7|6418.7|6420.3|6417.3|0
1621994420000|2021-05-26 02:00:20|6421.6|6418.6|6420.2|6417.2|6421.6|6418.6|6420.2|6417.2|0
1621994440000|2021-05-26 02:00:40|6420.1|6417.1|6420.1|6417.1|6420.2|6417.2|6420.1|6417.1|0
1621994450000|2021-05-26 02:00:50|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1621994460000|2021-05-26 02:01:00|6420.1|6417.1|6420.2|6417.2|6420.2|6417.2|6420.1|6417.1|0
1621994470000|2021-05-26 02:01:10|6420.1|6417.1|6420.1|6417.1|6420.1|6417.1|6420.1|6417.1|0
1621994490000|2021-05-26 02:01:30|6420.2|6417.2|6420.1|6417.1|6420.2|6417.2|6420.1|6417.1|0
1621994500000|2021-05-26 02:01:40|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1621994550000|2021-05-26 02:02:30|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6420.2|6417.2|0
1621994560000|2021-05-26 02:02:40|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6420.2|6417.2|0
1621994580000|2021-05-26 02:03:00|6419.6|6416.6|6420.2|6417.2|6420.2|6417.2|6418.8|6415.8|0
1621994590000|2021-05-26 02:03:10|6419.9|6416.9|6420.2|6417.2|6420.2|6417.2|6419.5|6416.5|0
1621994600000|2021-05-26 02:03:20|6420.1|6417.1|6419.4|6416.4|6420.2|6417.2|6418.7|6415.7|0
1621994610000|2021-05-26 02:03:30|6419.7|6416.7|6418.7|6415.7|6420.1|6417.1|6418.7|6415.7|0
1621994620000|2021-05-26 02:03:40|6418.8|6415.8|6420.2|6417.2|6420.2|6417.2|6418.8|6415.8|0
1621994630000|2021-05-26 02:03:50|6420.1|6417.1|6420.1|6417.1|6420.2|6417.2|6420.1|6417.1|0
1621994640000|2021-05-26 02:04:00|6419.9|6416.9|6420.1|6417.1|6420.2|6417.2|6419.4|6416.4|0
1621994650000|2021-05-26 02:04:10|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6419.4|6416.4|0
1621994660000|2021-05-26 02:04:20|6419.9|6416.9|6420.2|6417.2|6420.2|6417.2|6418.7|6415.7|0
1621994670000|2021-05-26 02:04:30|6419.9|6416.9|6420.2|6417.2|6420.2|6417.2|6419.5|6416.5|0
1621994700000|2021-05-26 02:05:00|6419.9|6416.9|6420.2|6417.2|6420.2|6417.2|6419.5|6416.5|0
1621994760000|2021-05-26 02:06:00|6420.1|6417.1|6420.2|6417.2|6420.2|6417.2|6418.7|6415.7|0
1621994770000|2021-05-26 02:06:10|6419.9|6416.9|6418.8|6415.8|6420.2|6417.2|6418.7|6415.7|0
1621994780000|2021-05-26 02:06:20|6419.3|6416.3|6420.2|6417.2|6420.2|6417.2|6419.3|6416.3|0
1621994800000|2021-05-26 02:06:40|6419.9|6416.9|6420.2|6417.2|6420.2|6417.2|6419.5|6416.5|0
1621994880000|2021-05-26 02:08:00|6419.7|6416.7|6420.2|6417.2|6420.2|6417.2|6418.8|6415.8|0
1621994900000|2021-05-26 02:08:20|6420.3|6417.3|6420.3|6417.3|6420.4|6417.4|6420.3|6417.3|0
1621994910000|2021-05-26 02:08:30|6420.4|6417.4|6420.3|6417.3|6420.4|6417.4|6420.3|6417.3|0
1621994950000|2021-05-26 02:09:10|6420.4|6417.4|6420.3|6417.3|6420.4|6417.4|6420.3|6417.3|0
1621994960000|2021-05-26 02:09:20|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621994970000|2021-05-26 02:09:30|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1621994980000|2021-05-26 02:09:40|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621995000000|2021-05-26 02:10:00|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1621995010000|2021-05-26 02:10:10|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621995020000|2021-05-26 02:10:20|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1621995040000|2021-05-26 02:10:40|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621995070000|2021-05-26 02:11:10|6421|6418|6421.8|6418.8|6421.8|6418.8|6421|6418|0
1621995080000|2021-05-26 02:11:20|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621995190000|2021-05-26 02:13:10|6420.3|6417.3|6418.9|6415.9|6420.3|6417.3|6418.9|6415.9|0
1621995200000|2021-05-26 02:13:20|6419.4|6416.4|6420.3|6417.3|6420.3|6417.3|6419.4|6416.4|0
1621995230000|2021-05-26 02:13:50|6420.4|6417.4|6420.3|6417.3|6420.4|6417.4|6420.3|6417.3|0
1621995260000|2021-05-26 02:14:20|6418.9|6415.9|6418.9|6415.9|6419.6|6416.6|6418.9|6415.9|0
1621995270000|2021-05-26 02:14:30|6419.4|6416.4|6418.9|6415.9|6420.3|6417.3|6418.9|6415.9|0
1621995290000|2021-05-26 02:14:50|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|0
1621995300000|2021-05-26 02:15:00|6418.9|6415.9|6419.5|6416.5|6420.3|6417.3|6418.8|6415.8|0
1621995310000|2021-05-26 02:15:10|6419.8|6416.8|6418.9|6415.9|6420.3|6417.3|6418.9|6415.9|0
1621995320000|2021-05-26 02:15:20|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621995330000|2021-05-26 02:15:30|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621995340000|2021-05-26 02:15:40|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|0
1621995350000|2021-05-26 02:15:50|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621995360000|2021-05-26 02:16:00|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621995370000|2021-05-26 02:16:10|6419.4|6416.4|6420.3|6417.3|6420.3|6417.3|6419.4|6416.4|0
1621995660000|2021-05-26 02:21:00|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1621995710000|2021-05-26 02:21:50|6420.1|6417.1|6418.7|6415.7|6420.1|6417.1|6418.7|6415.7|0
1621995720000|2021-05-26 02:22:00|6419.3|6416.3|6420.2|6417.2|6420.2|6417.2|6419.3|6416.3|0
1621995830000|2021-05-26 02:23:50|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1621995930000|2021-05-26 02:25:30|6420.2|6417.2|6420.3|6417.3|6420.3|6417.3|6420.2|6417.2|0
1621995960000|2021-05-26 02:26:00|6420.8|6417.8|6421.7|6418.7|6421.7|6418.7|6420.8|6417.8|0
1621995970000|2021-05-26 02:26:10|6421.2|6418.2|6420.3|6417.3|6421.2|6418.2|6420.3|6417.3|0
1621996090000|2021-05-26 02:28:10|6419.7|6416.7|6418.9|6415.9|6419.7|6416.7|6418.9|6415.9|0
1621996100000|2021-05-26 02:28:20|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|0
1621996150000|2021-05-26 02:29:10|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|0
1621996160000|2021-05-26 02:29:20|6418.8|6415.8|6418.8|6415.8|6418.9|6415.9|6418.8|6415.8|0
1621996170000|2021-05-26 02:29:30|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|0
1621996190000|2021-05-26 02:29:50|6418.8|6415.8|6418.8|6415.8|6418.9|6415.9|6418.8|6415.8|0
1621996210000|2021-05-26 02:30:10|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621996250000|2021-05-26 02:30:50|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|0
1621996260000|2021-05-26 02:31:00|6418.9|6415.9|6418.8|6415.8|6418.9|6415.9|6418.8|6415.8|0
1621996270000|2021-05-26 02:31:10|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|0
1621996280000|2021-05-26 02:31:20|6418.8|6415.8|6418.8|6415.8|6418.9|6415.9|6418.8|6415.8|0
1621996290000|2021-05-26 02:31:30|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621996300000|2021-05-26 02:31:40|6418.8|6415.8|6418.8|6415.8|6418.9|6415.9|6418.8|6415.8|0
1621996310000|2021-05-26 02:31:50|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|0
1621996370000|2021-05-26 02:32:50|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621996630000|2021-05-26 02:37:10|6419|6416|6420.4|6417.4|6420.4|6417.4|6419|6416|0
1621996700000|2021-05-26 02:38:20|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1621996710000|2021-05-26 02:38:30|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621996760000|2021-05-26 02:39:20|6419|6416|6418.9|6415.9|6419|6416|6418.9|6415.9|0
1621996770000|2021-05-26 02:39:30|6419|6416|6419|6416|6419|6416|6419|6416|0
1621996780000|2021-05-26 02:39:40|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|0
1621996790000|2021-05-26 02:39:50|6419|6416|6419|6416|6419|6416|6419|6416|0
1621996820000|2021-05-26 02:40:20|6419.6|6416.6|6420.5|6417.5|6420.5|6417.5|6419.6|6416.6|0
1621996840000|2021-05-26 02:40:40|6420.4|6417.4|6420.5|6417.5|6420.5|6417.5|6420.4|6417.4|0
1621996850000|2021-05-26 02:40:50|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621996880000|2021-05-26 02:41:20|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.4|6417.4|0
1621996890000|2021-05-26 02:41:30|6420.4|6417.4|6420.5|6417.5|6420.5|6417.5|6420.4|6417.4|0
1621996900000|2021-05-26 02:41:40|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621996910000|2021-05-26 02:41:50|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1621996940000|2021-05-26 02:42:20|6420.6|6417.6|6420.5|6417.5|6420.6|6417.6|6420.5|6417.5|0
1621996980000|2021-05-26 02:43:00|6420.4|6417.4|6420.5|6417.5|6420.5|6417.5|6420.4|6417.4|0
1621997020000|2021-05-26 02:43:40|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621997030000|2021-05-26 02:43:50|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1621997050000|2021-05-26 02:44:10|6420.4|6417.4|6420.4|6417.4|6420.5|6417.5|6420.4|6417.4|0
1621997060000|2021-05-26 02:44:20|6420.5|6417.5|6420.4|6417.4|6420.5|6417.5|6420.4|6417.4|0
1621997090000|2021-05-26 02:44:50|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1621997110000|2021-05-26 02:45:10|6420.4|6417.4|6420.4|6417.4|6420.5|6417.5|6420.4|6417.4|0
1621997140000|2021-05-26 02:45:40|6419.9|6416.9|6419.7|6416.7|6419.9|6416.9|6419|6416|0
1621997150000|2021-05-26 02:45:50|6419.5|6416.5|6419|6416|6419.7|6416.7|6419|6416|0
1621997220000|2021-05-26 02:47:00|6419.6|6416.6|6419|6416|6420.4|6417.4|6419|6416|0
1621997280000|2021-05-26 02:48:00|6419.6|6416.6|6420.4|6417.4|6420.4|6417.4|6419.6|6416.6|0
1621997290000|2021-05-26 02:48:10|6419.9|6416.9|6419|6416|6419.9|6416.9|6419|6416|0
1621997340000|2021-05-26 02:49:00|6419.3|6416.3|6419|6416|6420.4|6417.4|6419|6416|0
1621997390000|2021-05-26 02:49:50|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|0
1621997560000|2021-05-26 02:52:40|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621997600000|2021-05-26 02:53:20|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621997620000|2021-05-26 02:53:40|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621997750000|2021-05-26 02:55:50|6419.4|6416.4|6420.3|6417.3|6420.3|6417.3|6419.4|6416.4|0
1621997760000|2021-05-26 02:56:00|6419.8|6416.8|6418.9|6415.9|6419.8|6416.8|6418.9|6415.9|0
1621997830000|2021-05-26 02:57:10|6419.5|6416.5|6420.4|6417.4|6420.4|6417.4|6419.5|6416.5|0
1621997850000|2021-05-26 02:57:30|6419.8|6416.8|6418.9|6415.9|6420.4|6417.4|6418.9|6415.9|0
1621997880000|2021-05-26 02:58:00|6419|6416|6420.4|6417.4|6420.4|6417.4|6418.9|6415.9|0
1621997890000|2021-05-26 02:58:10|6420.1|6417.1|6419.7|6416.7|6420.1|6417.1|6419.7|6416.7|0
1621997900000|2021-05-26 02:58:20|6419.4|6416.4|6419|6416|6419.4|6416.4|6418.9|6415.9|0
1621997910000|2021-05-26 02:58:30|6419.5|6416.5|6419.7|6416.7|6420.4|6417.4|6419.5|6416.5|0
1621997920000|2021-05-26 02:58:40|6420|6417|6419.7|6416.7|6420.4|6417.4|6419.7|6416.7|0
1621997930000|2021-05-26 02:58:50|6420|6417|6420.4|6417.4|6420.4|6417.4|6420|6417|0
1621998080000|2021-05-26 03:01:20|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1621998160000|2021-05-26 03:02:40|6420.4|6417.4|6420.4|6417.4|6420.5|6417.5|6420.4|6417.4|0
1621998170000|2021-05-26 03:02:50|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.4|6417.4|0
1621998200000|2021-05-26 03:03:20|6420.4|6417.4|6420.5|6417.5|6420.5|6417.5|6420.4|6417.4|0
1621998220000|2021-05-26 03:03:40|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621998290000|2021-05-26 03:04:50|6419.9|6416.9|6419|6416|6419.9|6416.9|6419|6416|0
1621998310000|2021-05-26 03:05:10|6420.4|6417.4|6419|6416|6420.4|6417.4|6419|6416|0
1621998320000|2021-05-26 03:05:20|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621998380000|2021-05-26 03:06:20|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1621998390000|2021-05-26 03:06:30|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621998500000|2021-05-26 03:08:20|6419.9|6416.9|6419|6416|6419.9|6416.9|6419|6416|0
1621998510000|2021-05-26 03:08:30|6419.5|6416.5|6419|6416|6420.4|6417.4|6419|6416|0
1621998540000|2021-05-26 03:09:00|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|0
1621998570000|2021-05-26 03:09:30|6419.5|6416.5|6418.9|6415.9|6420.4|6417.4|6418.9|6415.9|0
1621998580000|2021-05-26 03:09:40|6419|6416|6419|6416|6419|6416|6419|6416|0
1621998590000|2021-05-26 03:09:50|6419.5|6416.5|6420.4|6417.4|6420.4|6417.4|6419.5|6416.5|0
1621998620000|2021-05-26 03:10:20|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.4|6417.4|0
1621998630000|2021-05-26 03:10:30|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1621998650000|2021-05-26 03:10:50|6419.9|6416.9|6419|6416|6419.9|6416.9|6419|6416|0
1621998660000|2021-05-26 03:11:00|6419.5|6416.5|6419|6416|6420.4|6417.4|6419|6416|0
1621998670000|2021-05-26 03:11:10|6419.5|6416.5|6419|6416|6420.4|6417.4|6419|6416|0
1621998680000|2021-05-26 03:11:20|6419.5|6416.5|6419|6416|6420.4|6417.4|6419|6416|0
1621998710000|2021-05-26 03:11:50|6418.9|6415.9|6419|6416|6419|6416|6418.9|6415.9|0
1621998720000|2021-05-26 03:12:00|6418.9|6415.9|6420.4|6417.4|6420.4|6417.4|6418.9|6415.9|0
1621998940000|2021-05-26 03:15:40|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1621998960000|2021-05-26 03:16:00|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|0
1621999000000|2021-05-26 03:16:40|6421.3|6418.3|6420.5|6417.5|6421.3|6418.3|6420.5|6417.5|0
1621999010000|2021-05-26 03:16:50|6421|6418|6420.5|6417.5|6421.9|6418.9|6420.5|6417.5|0
1621999020000|2021-05-26 03:17:00|6421|6418|6421.9|6418.9|6421.9|6418.9|6421|6418|0
1621999040000|2021-05-26 03:17:20|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1621999060000|2021-05-26 03:17:40|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|0
1621999080000|2021-05-26 03:18:00|6421.4|6418.4|6420.5|6417.5|6421.4|6418.4|6420.5|6417.5|0
1621999110000|2021-05-26 03:18:30|6420.4|6417.4|6419.1|6416.1|6420.4|6417.4|6419|6416|0
1621999120000|2021-05-26 03:18:40|6419.6|6416.6|6420.5|6417.5|6420.5|6417.5|6419.6|6416.6|0
1621999150000|2021-05-26 03:19:10|6420.6|6417.6|6420.6|6417.6|6420.6|6417.6|6420.6|6417.6|0
1621999170000|2021-05-26 03:19:30|6421.1|6418.1|6422|6419|6422|6419|6421.1|6418.1|0
1621999180000|2021-05-26 03:19:40|6422.1|6419.1|6422|6419|6422.1|6419.1|6422|6419|0
1621999230000|2021-05-26 03:20:30|6422.1|6419.1|6422.1|6419.1|6422.1|6419.1|6422.1|6419.1|0
1621999240000|2021-05-26 03:20:40|6422|6419|6422.1|6419.1|6422.1|6419.1|6422|6419|0
1621999250000|2021-05-26 03:20:50|6422|6419|6422|6419|6422.1|6419.1|6422|6419|0
1621999260000|2021-05-26 03:21:00|6422.1|6419.1|6422.1|6419.1|6422.1|6419.1|6422|6419|0
1621999270000|2021-05-26 03:21:10|6422|6419|6422|6419|6422|6419|6422|6419|0
1621999280000|2021-05-26 03:21:20|6422.1|6419.1|6422.1|6419.1|6422.1|6419.1|6422.1|6419.1|0
1621999290000|2021-05-26 03:21:30|6422|6419|6422|6419|6422.1|6419.1|6422|6419|0
1621999300000|2021-05-26 03:21:40|6422.1|6419.1|6422|6419|6422.1|6419.1|6422|6419|0
1621999370000|2021-05-26 03:22:50|6422.1|6419.1|6422.1|6419.1|6422.1|6419.1|6422|6419|0
1621999380000|2021-05-26 03:23:00|6422|6419|6422|6419|6422|6419|6422|6419|0
1621999400000|2021-05-26 03:23:20|6422.1|6419.1|6422.1|6419.1|6422.1|6419.1|6422|6419|0
1621999440000|2021-05-26 03:24:00|6422|6419|6422|6419|6422.1|6419.1|6422|6419|0
1621999530000|2021-05-26 03:25:30|6423.4|6420.4|6422|6419|6423.4|6420.4|6422|6419|0
1621999550000|2021-05-26 03:25:50|6423.4|6420.4|6423.4|6420.4|6423.4|6420.4|6423.4|6420.4|0
1621999560000|2021-05-26 03:26:00|6422.9|6419.9|6422|6419|6422.9|6419.9|6422|6419|0
1621999570000|2021-05-26 03:26:10|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|0
1621999660000|2021-05-26 03:27:40|6422|6419|6422|6419|6422|6419|6421.9|6418.9|0
1621999670000|2021-05-26 03:27:50|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|0
1621999720000|2021-05-26 03:28:40|6422|6419|6422|6419|6422|6419|6421.9|6418.9|0
1621999730000|2021-05-26 03:28:50|6421.9|6418.9|6422|6419|6422|6419|6421.9|6418.9|0
1621999740000|2021-05-26 03:29:00|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|0
1621999760000|2021-05-26 03:29:20|6422|6419|6421.9|6418.9|6422|6419|6421.9|6418.9|0
1621999820000|2021-05-26 03:30:20|6422|6419|6422|6419|6422|6419|6422|6419|0
1622000020000|2021-05-26 03:33:40|6421.9|6418.9|6421.9|6418.9|6422|6419|6421.9|6418.9|0
1622000160000|2021-05-26 03:36:00|6422|6419|6422|6419|6422|6419|6422|6419|0
1622000170000|2021-05-26 03:36:10|6421.9|6418.9|6422|6419|6422|6419|6421.9|6418.9|0
1622000180000|2021-05-26 03:36:20|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|0
1622000190000|2021-05-26 03:36:30|6422|6419|6421.9|6418.9|6422|6419|6421.9|6418.9|0
1622000220000|2021-05-26 03:37:00|6420.5|6417.5|6421.9|6418.9|6421.9|6418.9|6420.5|6417.5|0
1622000230000|2021-05-26 03:37:10|6422|6419|6422|6419|6422|6419|6422|6419|0
1622000240000|2021-05-26 03:37:20|6421.9|6418.9|6420.5|6417.5|6421.9|6418.9|6420.5|6417.5|0
1622000330000|2021-05-26 03:38:50|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|6421.9|6418.9|0
1622000480000|2021-05-26 03:41:20|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1622000530000|2021-05-26 03:42:10|6421|6418|6421.9|6418.9|6421.9|6418.9|6421|6418|0
1622000550000|2021-05-26 03:42:30|6421.6|6418.6|6421.9|6418.9|6421.9|6418.9|6421.2|6418.2|0
1622000560000|2021-05-26 03:42:40|6421.6|6418.6|6421.9|6418.9|6421.9|6418.9|6421.2|6418.2|0
1622000630000|2021-05-26 03:43:50|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|0
1622000730000|2021-05-26 03:45:30|6422.3|6419.3|6423.2|6420.2|6423.2|6420.2|6422.3|6419.3|0
1622000850000|2021-05-26 03:47:30|6422.7|6419.7|6421.8|6418.8|6422.7|6419.7|6421.8|6418.8|0
1622000880000|2021-05-26 03:48:00|6422.3|6419.3|6423.2|6420.2|6423.2|6420.2|6422.3|6419.3|0
1622000910000|2021-05-26 03:48:30|6423|6420|6421.8|6418.8|6423|6420|6421.8|6418.8|0
1622000920000|2021-05-26 03:48:40|6422|6419|6421.8|6418.8|6422.5|6419.5|6421.8|6418.8|0
1622000940000|2021-05-26 03:49:00|6423.2|6420.2|6423.2|6420.2|6423.2|6420.2|6423.2|6420.2|0
1622000960000|2021-05-26 03:49:20|6423.3|6420.3|6423.3|6420.3|6423.3|6420.3|6423.3|6420.3|0
1622000970000|2021-05-26 03:49:30|6423.2|6420.2|6423.2|6420.2|6423.2|6420.2|6423.2|6420.2|0
1622001090000|2021-05-26 03:51:30|6422.7|6419.7|6421.8|6418.8|6422.7|6419.7|6421.8|6418.8|0
1622001120000|2021-05-26 03:52:00|6421.7|6418.7|6421.7|6418.7|6421.8|6418.8|6421.7|6418.7|0
1622001130000|2021-05-26 03:52:10|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|0
1622001180000|2021-05-26 03:53:00|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|0
1622001230000|2021-05-26 03:53:50|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|0
1622001360000|2021-05-26 03:56:00|6421.7|6418.7|6421.7|6418.7|6421.8|6418.8|6421.7|6418.7|0
1622001440000|2021-05-26 03:57:20|6421.2|6418.2|6420.3|6417.3|6421.2|6418.2|6420.3|6417.3|0
1622001450000|2021-05-26 03:57:30|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|0
1622001540000|2021-05-26 03:59:00|6421.4|6418.4|6421.7|6418.7|6421.7|6418.7|6421|6418|0
1622001680000|2021-05-26 04:01:20|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1622001750000|2021-05-26 04:02:30|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1622001760000|2021-05-26 04:02:40|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1622001870000|2021-05-26 04:04:30|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1622001900000|2021-05-26 04:05:00|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1622001910000|2021-05-26 04:05:10|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1622001920000|2021-05-26 04:05:20|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.2|6417.2|0
1622001930000|2021-05-26 04:05:30|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1622002090000|2021-05-26 04:08:10|6419.9|6416.9|6420.2|6417.2|6420.2|6417.2|6419.5|6416.5|0
1622002280000|2021-05-26 04:11:20|6420.1|6417.1|6418.8|6415.8|6420.1|6417.1|6418.7|6415.7|0
1622002300000|2021-05-26 04:11:40|6419.3|6416.3|6420.2|6417.2|6420.2|6417.2|6419.3|6416.3|0
1622002450000|2021-05-26 04:14:10|6420.1|6417.1|6420.2|6417.2|6420.2|6417.2|6420.1|6417.1|0
1622002460000|2021-05-26 04:14:20|6419.9|6416.9|6420.1|6417.1|6420.2|6417.2|6419.5|6416.5|0
1622002480000|2021-05-26 04:14:40|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.1|6417.1|0
1622002600000|2021-05-26 04:16:40|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1622002810000|2021-05-26 04:20:10|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|6420.2|6417.2|0
1622002920000|2021-05-26 04:22:00|6420.8|6417.8|6421.6|6418.6|6421.6|6418.6|6420.8|6417.8|0
1622002930000|2021-05-26 04:22:10|6421.5|6418.5|6421.5|6418.5|6421.6|6418.6|6421.5|6418.5|0
1622003280000|2021-05-26 04:28:00|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|0
1622003350000|2021-05-26 04:29:10|6421.1|6418.1|6420.3|6417.3|6421.1|6418.1|6420.3|6417.3|0
1622003370000|2021-05-26 04:29:30|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|0
1622003390000|2021-05-26 04:29:50|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|6421.8|6418.8|0
1622003430000|2021-05-26 04:30:30|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1622003470000|2021-05-26 04:31:10|6419.6|6416.6|6420.3|6417.3|6420.3|6417.3|6419.6|6416.6|0
1622003490000|2021-05-26 04:31:30|6418.9|6415.9|6418.8|6415.8|6418.9|6415.9|6418.8|6415.8|0
1622003500000|2021-05-26 04:31:40|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|0
1622003510000|2021-05-26 04:31:50|6418.8|6415.8|6418.8|6415.8|6418.9|6415.9|6418.8|6415.8|0
1622003720000|2021-05-26 04:35:20|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|0
1622003800000|2021-05-26 04:36:40|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|6418.7|6415.7|0
1622003850000|2021-05-26 04:37:30|6418.7|6415.7|6418.8|6415.8|6418.8|6415.8|6418.7|6415.7|0
1622003860000|2021-05-26 04:37:40|6418.7|6415.7|6418.8|6415.8|6418.8|6415.8|6418.7|6415.7|0
1622003880000|2021-05-26 04:38:00|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|0
1622003890000|2021-05-26 04:38:10|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|0
1622003900000|2021-05-26 04:38:20|6418.7|6415.7|6418.7|6415.7|6418.8|6415.8|6418.7|6415.7|0
1622003910000|2021-05-26 04:38:30|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|0
1622003930000|2021-05-26 04:38:50|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|0
1622003940000|2021-05-26 04:39:00|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1622003950000|2021-05-26 04:39:10|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1622004030000|2021-05-26 04:40:30|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|6418.8|6415.8|0
1622004100000|2021-05-26 04:41:40|6418.6|6415.6|6420|6417|6420|6417|6418.6|6415.6|0
1622004180000|2021-05-26 04:43:00|6419.5|6416.5|6418.6|6415.6|6419.5|6416.5|6418.6|6415.6|0
1622004240000|2021-05-26 04:44:00|6418.5|6415.5|6418.6|6415.6|6418.6|6415.6|6418.5|6415.5|0
1622004250000|2021-05-26 04:44:10|6418.5|6415.5|6418.5|6415.5|6418.5|6415.5|6418.5|6415.5|0
1622004460000|2021-05-26 04:47:40|6419.9|6416.9|6419.9|6416.9|6419.9|6416.9|6419.9|6416.9|0
1622004480000|2021-05-26 04:48:00|6420|6417|6420|6417|6420|6417|6420|6417|0
1622004510000|2021-05-26 04:48:30|6419.9|6416.9|6419.9|6416.9|6419.9|6416.9|6419.9|6416.9|0
1622004550000|2021-05-26 04:49:10|6419.4|6416.4|6418.5|6415.5|6419.4|6416.4|6418.5|6415.5|0
1622004570000|2021-05-26 04:49:30|6419.9|6416.9|6419.9|6416.9|6419.9|6416.9|6419.9|6416.9|0
1622004630000|2021-05-26 04:50:30|6420|6417|6420|6417|6420|6417|6419.9|6416.9|0
1622004660000|2021-05-26 04:51:00|6419.9|6416.9|6420|6417|6420|6417|6419.9|6416.9|0
1622004670000|2021-05-26 04:51:10|6419.9|6416.9|6419.9|6416.9|6419.9|6416.9|6419.9|6416.9|0
1622004730000|2021-05-26 04:52:10|6420|6417|6420|6417|6420|6417|6420|6417|0
1622004910000|2021-05-26 04:55:10|6419.9|6416.9|6419.9|6416.9|6419.9|6416.9|6419.9|6416.9|0
1622004930000|2021-05-26 04:55:30|6419.8|6416.8|6419.8|6416.8|6419.8|6416.8|6419.8|6416.8|0
1622004950000|2021-05-26 04:55:50|6419.7|6416.7|6419.7|6416.7|6419.7|6416.7|6419.7|6416.7|0
1622005200000|2021-05-26 05:00:00|6419.6|6416.6|6419.7|6416.7|6419.7|6416.7|6418.2|6415.2|0
1622005450000|2021-05-26 05:04:10|6419.6|6416.6|6418.2|6415.2|6419.6|6416.6|6418.2|6415.2|0
1622005460000|2021-05-26 05:04:20|6418.3|6415.3|6418.3|6415.3|6418.3|6415.3|6418.3|6415.3|0
1622005490000|2021-05-26 05:04:50|6418.8|6415.8|6419.7|6416.7|6419.8|6416.8|6418.8|6415.8|0
1622005500000|2021-05-26 05:05:00|6419.4|6416.4|6419.7|6416.7|6419.7|6416.7|6419|6416|0
1622005530000|2021-05-26 05:05:30|6419.8|6416.8|6419.8|6416.8|6419.8|6416.8|6419.8|6416.8|0
1622005540000|2021-05-26 05:05:40|6419.7|6416.7|6419.7|6416.7|6419.7|6416.7|6419.7|6416.7|0
1622005680000|2021-05-26 05:08:00|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|0
1622005690000|2021-05-26 05:08:10|6419.7|6416.7|6419.7|6416.7|6419.7|6416.7|6419.7|6416.7|0
1622005720000|2021-05-26 05:08:40|6419.8|6416.8|6419.8|6416.8|6421.2|6418.2|6419.8|6416.8|0
1622005730000|2021-05-26 05:08:50|6420.3|6417.3|6421.2|6418.2|6421.2|6418.2|6420.3|6417.3|0
1622005740000|2021-05-26 05:09:00|6420.5|6417.5|6420.7|6417.7|6421.2|6418.2|6420.5|6417.5|0
1622005750000|2021-05-26 05:09:10|6419.8|6416.8|6419.8|6416.8|6421.2|6418.2|6419.8|6416.8|0
1622005760000|2021-05-26 05:09:20|6420.3|6417.3|6421.2|6418.2|6421.2|6418.2|6420.3|6417.3|0
1622005790000|2021-05-26 05:09:50|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|0
1622005800000|2021-05-26 05:10:00|6421.2|6418.2|6421.2|6418.2|6421.3|6418.3|6421.2|6418.2|0
1622005810000|2021-05-26 05:10:10|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|6421.2|6418.2|0
1622005820000|2021-05-26 05:10:20|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|0
1622005840000|2021-05-26 05:10:40|6421.3|6418.3|6421.2|6418.2|6421.3|6418.3|6421.2|6418.2|0
1622005850000|2021-05-26 05:10:50|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|0
1622005880000|2021-05-26 05:11:20|6421.2|6418.2|6421.3|6418.3|6421.3|6418.3|6421.2|6418.2|0
1622005890000|2021-05-26 05:11:30|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|0
1622006000000|2021-05-26 05:13:20|6421.3|6418.3|6421.2|6418.2|6421.3|6418.3|6421.2|6418.2|0
1622006010000|2021-05-26 05:13:30|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|0
1622006030000|2021-05-26 05:13:50|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|0
1622006040000|2021-05-26 05:14:00|6421.3|6418.3|6421.2|6418.2|6421.3|6418.3|6421.2|6418.2|0
1622006070000|2021-05-26 05:14:30|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|6421.2|6418.2|0
1622006090000|2021-05-26 05:14:50|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|0
1622006100000|2021-05-26 05:15:00|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|6421.3|6418.3|0
1622006110000|2021-05-26 05:15:10|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|6421.2|6418.2|0
1622006150000|2021-05-26 05:15:50|6422.1|6419.1|6422.1|6419.1|6422.1|6419.1|6422.1|6419.1|0
1622006200000|2021-05-26 05:16:40|6420.7|6417.7|6420.6|6417.6|6420.7|6417.7|6420.6|6417.6|0
1622006210000|2021-05-26 05:16:50|6420.7|6417.7|6420.7|6417.7|6420.7|6417.7|6420.7|6417.7|0
1622006240000|2021-05-26 05:17:20|6420.6|6417.6|6420.6|6417.6|6420.7|6417.7|6420.6|6417.6|0
1622006250000|2021-05-26 05:17:30|6420.7|6417.7|6420.6|6417.6|6420.7|6417.7|6420.6|6417.6|0
1622006270000|2021-05-26 05:17:50|6420.7|6417.7|6420.6|6417.6|6420.7|6417.7|6420.6|6417.6|0
1622006460000|2021-05-26 05:21:00|6420.7|6417.7|6420.6|6417.6|6420.7|6417.7|6420.6|6417.6|0
1622006480000|2021-05-26 05:21:20|6419.2|6416.2|6419.2|6416.2|6419.2|6416.2|6419.2|6416.2|0
1622006510000|2021-05-26 05:21:50|6419.3|6416.3|6420.7|6417.7|6420.7|6417.7|6419.3|6416.3|0
1622006600000|2021-05-26 05:23:20|6420.6|6417.6|6419.2|6416.2|6420.6|6417.6|6419.2|6416.2|0
1622006610000|2021-05-26 05:23:30|6419.5|6416.5|6420.6|6417.6|6420.6|6417.6|6419.2|6416.2|0
1622006640000|2021-05-26 05:24:00|6420.7|6417.7|6419.2|6416.2|6420.7|6417.7|6419.2|6416.2|0
1622006710000|2021-05-26 05:25:10|6419.7|6416.7|6420.6|6417.6|6420.6|6417.6|6419.7|6416.7|0
1622006720000|2021-05-26 05:25:20|6420.1|6417.1|6420.6|6417.6|6420.6|6417.6|6419.2|6416.2|0
1622006780000|2021-05-26 05:26:20|6420.5|6417.5|6419.1|6416.1|6420.5|6417.5|6419.1|6416.1|0
1622006790000|2021-05-26 05:26:30|6419.2|6416.2|6420.6|6417.6|6420.6|6417.6|6419.2|6416.2|0
1622006800000|2021-05-26 05:26:40|6420.5|6417.5|6419.2|6416.2|6420.5|6417.5|6419.1|6416.1|0
1622006810000|2021-05-26 05:26:50|6419.7|6416.7|6420.6|6417.6|6420.6|6417.6|6419.7|6416.7|0
1622006840000|2021-05-26 05:27:20|6420|6417|6419.2|6416.2|6420|6417|6419.2|6416.2|0
1622006850000|2021-05-26 05:27:30|6419.7|6416.7|6420.6|6417.6|6420.6|6417.6|6419.7|6416.7|0
1622006930000|2021-05-26 05:28:50|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1622006940000|2021-05-26 05:29:00|6420.6|6417.6|6420.6|6417.6|6420.6|6417.6|6420.6|6417.6|0
1622007020000|2021-05-26 05:30:20|6421.1|6418.1|6422|6419|6422|6419|6420.6|6417.6|0
1622007040000|2021-05-26 05:30:40|6420.6|6417.6|6422|6419|6422|6419|6420.6|6417.6|0
1622007060000|2021-05-26 05:31:00|6421.3|6418.3|6420.6|6417.6|6421.3|6418.3|6420.6|6417.6|0
1622007090000|2021-05-26 05:31:30|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1622007110000|2021-05-26 05:31:50|6420.4|6417.4|6420.5|6417.5|6420.5|6417.5|6420.4|6417.4|0
1622007180000|2021-05-26 05:33:00|6421|6418|6420.5|6417.5|6421.9|6418.9|6420.5|6417.5|0
1622007260000|2021-05-26 05:34:20|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1622007270000|2021-05-26 05:34:30|6420.5|6417.5|6420.4|6417.4|6420.5|6417.5|6420.4|6417.4|0
1622007340000|2021-05-26 05:35:40|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1622007350000|2021-05-26 05:35:50|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1622007370000|2021-05-26 05:36:10|6420.3|6417.3|6420.4|6417.4|6420.4|6417.4|6420.3|6417.3|0
1622007380000|2021-05-26 05:36:20|6420.3|6417.3|6420.4|6417.4|6420.4|6417.4|6420.3|6417.3|0
1622007390000|2021-05-26 05:36:30|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1622007420000|2021-05-26 05:37:00|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1622007530000|2021-05-26 05:38:50|6420.3|6417.3|6420.3|6417.3|6420.4|6417.4|6420.3|6417.3|0
1622007540000|2021-05-26 05:39:00|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1622007870000|2021-05-26 05:44:30|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1622007900000|2021-05-26 05:45:00|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1622007970000|2021-05-26 05:46:10|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1622007980000|2021-05-26 05:46:20|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1622008070000|2021-05-26 05:47:50|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1622008110000|2021-05-26 05:48:30|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|6420.4|6417.4|0
1622008130000|2021-05-26 05:48:50|6420.3|6417.3|6420.2|6417.2|6420.4|6417.4|6420.2|6417.2|0
1622008140000|2021-05-26 05:49:00|6420.1|6417.1|6420.1|6417.1|6420.1|6417.1|6420.1|6417.1|0
1622008170000|2021-05-26 05:49:30|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|0
1622008180000|2021-05-26 05:49:40|6418.6|6415.6|6420.1|6417.1|6420.1|6417.1|6418.6|6415.6|0
1622008190000|2021-05-26 05:49:50|6419.5|6416.5|6418.7|6415.7|6419.5|6416.5|6418.6|6415.6|0
1622008530000|2021-05-26 05:55:30|6417.3|6414.3|6417.2|6414.2|6417.3|6414.3|6417.2|6414.2|0
1622008560000|2021-05-26 05:56:00|6417.3|6414.3|6417.2|6414.2|6418.7|6415.7|6417.2|6414.2|0
1622008570000|2021-05-26 05:56:10|6417.8|6414.8|6417.3|6414.3|6418.6|6415.6|6417.2|6414.2|0
1622008580000|2021-05-26 05:56:20|6417.5|6414.5|6417.9|6414.9|6418.7|6415.7|6417.2|6414.2|0
1622008590000|2021-05-26 05:56:30|6417.7|6414.7|6417.5|6414.5|6417.7|6414.7|6417.2|6414.2|0
1622008600000|2021-05-26 05:56:40|6417.9|6414.9|6418.6|6415.6|6418.6|6415.6|6417.2|6414.2|0
1622008610000|2021-05-26 05:56:50|6418.1|6415.1|6417.2|6414.2|6418.1|6415.1|6417.2|6414.2|0
1622008620000|2021-05-26 05:57:00|6417.5|6414.5|6418.6|6415.6|6418.6|6415.6|6417.2|6414.2|0
1622008640000|2021-05-26 05:57:20|6418.1|6415.1|6417.2|6414.2|6418.1|6415.1|6417.2|6414.2|0
1622008650000|2021-05-26 05:57:30|6417.5|6414.5|6418.6|6415.6|6418.6|6415.6|6417.5|6414.5|0
1622008660000|2021-05-26 05:57:40|6418.1|6415.1|6418.6|6415.6|6418.6|6415.6|6417.2|6414.2|0
1622008680000|2021-05-26 05:58:00|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|6418.7|6415.7|0
1622008740000|2021-05-26 05:59:00|6418.6|6415.6|6418.6|6415.6|6418.6|6415.6|6418.6|6415.6|0
1622008800000|2021-05-26 06:00:00|6418.8|6415.8|6414.9|6412.9|6419.3|6415.9|6414.6|6412.6|10
1622008810000|2021-05-26 06:00:10|6414.6|6412.6|6415.1|6413.1|6415.4|6413.4|6413.9|6411.9|24
1622008820000|2021-05-26 06:00:20|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|13
1622008840000|2021-05-26 06:00:40|6414.9|6412.9|6413.6|6411.6|6414.9|6412.9|6413.6|6411.6|35
1622008850000|2021-05-26 06:00:50|6413.1|6411.1|6411.6|6409.6|6413.1|6411.1|6411.4|6409.4|21
1622008860000|2021-05-26 06:01:00|6412.1|6410.1|6412.6|6410.6|6412.6|6410.6|6412.1|6410.1|10
1622008870000|2021-05-26 06:01:10|||||||||1
1622008880000|2021-05-26 06:01:20|6412.9|6410.9|6414.1|6412.1|6414.1|6412.1|6412.9|6410.9|13
1622008890000|2021-05-26 06:01:30|6413.9|6411.9|6413.6|6411.6|6413.9|6411.9|6413.6|6411.6|8
1622008900000|2021-05-26 06:01:40|6413.4|6411.4|6413.4|6411.4|6413.4|6411.4|6413.4|6411.4|0
1622008910000|2021-05-26 06:01:50|6412.4|6410.4|6412.4|6410.4|6412.4|6410.4|6412.4|6410.4|17
1622008920000|2021-05-26 06:02:00|6412.6|6410.6|6412.9|6410.9|6412.9|6410.9|6412.6|6410.6|4
1622008940000|2021-05-26 06:02:20|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|9
1622008950000|2021-05-26 06:02:30|||||||||3
1622008970000|2021-05-26 06:02:50|6412.9|6410.9|6413.1|6411.1|6413.1|6411.1|6412.9|6410.9|2
1622008980000|2021-05-26 06:03:00|6413.4|6411.4|6413.6|6411.6|6413.6|6411.6|6413.4|6411.4|1
1622008990000|2021-05-26 06:03:10|6413.9|6411.9|6413.6|6411.6|6413.9|6411.9|6413.6|6411.6|3
1622009000000|2021-05-26 06:03:20|6414.4|6412.4|6413.4|6411.4|6414.4|6412.4|6413.4|6411.4|15
1622009010000|2021-05-26 06:03:30|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|0
1622009020000|2021-05-26 06:03:40|6413.4|6411.4|6412.6|6410.6|6413.4|6411.4|6412.6|6410.6|3
1622009030000|2021-05-26 06:03:50|||||||||2
1622009040000|2021-05-26 06:04:00|6412.9|6410.9|6412.1|6410.1|6412.9|6410.9|6412.1|6410.1|10
1622009050000|2021-05-26 06:04:10|6411.9|6409.9|6411.4|6409.4|6411.9|6409.9|6411.1|6409.1|11
1622009060000|2021-05-26 06:04:20|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|6411.6|6409.6|1
1622009070000|2021-05-26 06:04:30|6411.4|6409.4|6411.6|6409.6|6411.6|6409.6|6411.4|6409.4|0
1622009090000|2021-05-26 06:04:50|6411.4|6409.4|6410.6|6408.6|6411.6|6409.6|6410.6|6408.6|9
1622009100000|2021-05-26 06:05:00|6410.4|6408.4|6410.6|6408.6|6410.9|6408.9|6410.4|6408.4|4
1622009110000|2021-05-26 06:05:10|6410.4|6408.4|6410.9|6408.9|6411.1|6409.1|6410.1|6408.1|16
1622009120000|2021-05-26 06:05:20|6410.4|6408.4|6411.1|6409.1|6411.1|6409.1|6409.9|6407.9|6
1622009130000|2021-05-26 06:05:30|6411.4|6409.4|6411.6|6409.6|6411.6|6409.6|6411.4|6409.4|6
1622009150000|2021-05-26 06:05:50|6411.4|6409.4|6411.1|6409.1|6411.4|6409.4|6410.9|6408.9|1
1622009160000|2021-05-26 06:06:00|6410.9|6408.9|6409.9|6407.9|6410.9|6408.9|6409.9|6407.9|14
1622009170000|2021-05-26 06:06:10|6410.1|6408.1|6409.9|6407.9|6410.4|6408.4|6409.9|6407.9|4
1622009190000|2021-05-26 06:06:30|6410.1|6408.1|6410.4|6408.4|6410.4|6408.4|6410.1|6408.1|3
1622009200000|2021-05-26 06:06:40|6410.6|6408.6|6411.4|6409.4|6411.4|6409.4|6410.6|6408.6|6
1622009210000|2021-05-26 06:06:50|6411.1|6409.1|6411.6|6409.6|6411.9|6409.9|6411.1|6409.1|12
1622009220000|2021-05-26 06:07:00|6411.9|6409.9|6411.9|6409.9|6411.9|6409.9|6411.6|6409.6|1
1622009230000|2021-05-26 06:07:10|6412.4|6410.4|6411.6|6409.6|6412.4|6410.4|6411.6|6409.6|8
1622009240000|2021-05-26 06:07:20|6411.9|6409.9|6411.6|6409.6|6411.9|6409.9|6411.4|6409.4|3
1622009250000|2021-05-26 06:07:30|6411.9|6409.9|6411.6|6409.6|6411.9|6409.9|6411.6|6409.6|0
1622009270000|2021-05-26 06:07:50|6411.9|6409.9|6412.4|6410.4|6412.4|6410.4|6411.9|6409.9|2
1622009280000|2021-05-26 06:08:00|6412.1|6410.1|6412.9|6410.9|6412.9|6410.9|6412.1|6410.1|7
1622009300000|2021-05-26 06:08:20|6413.1|6411.1|6412.9|6410.9|6413.1|6411.1|6412.9|6410.9|11
1622009310000|2021-05-26 06:08:30|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|0
1622009320000|2021-05-26 06:08:40|6412.9|6410.9|6413.1|6411.1|6413.1|6411.1|6412.9|6410.9|0
1622009330000|2021-05-26 06:08:50|||||||||4
1622009340000|2021-05-26 06:09:00|6412.9|6410.9|6412.6|6410.6|6412.9|6410.9|6412.6|6410.6|1
1622009350000|2021-05-26 06:09:10|6412.4|6410.4|6412.4|6410.4|6412.4|6410.4|6412.4|6410.4|1
1622009360000|2021-05-26 06:09:20|6412.6|6410.6|6413.1|6411.1|6413.4|6411.4|6412.6|6410.6|9
1622009370000|2021-05-26 06:09:30|6413.4|6411.4|6413.4|6411.4|6413.4|6411.4|6413.1|6411.1|2
1622009380000|2021-05-26 06:09:40|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|1
1622009390000|2021-05-26 06:09:50|6413.4|6411.4|6413.4|6411.4|6413.4|6411.4|6413.4|6411.4|0
1622009400000|2021-05-26 06:10:00|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6412.9|6410.9|0
1622009410000|2021-05-26 06:10:10|6413.4|6411.4|6413.1|6411.1|6413.4|6411.4|6413.1|6411.1|2
1622009420000|2021-05-26 06:10:20|6412.9|6410.9|6412.6|6410.6|6412.9|6410.9|6412.4|6410.4|8
1622009430000|2021-05-26 06:10:30|6412.9|6410.9|6413.4|6411.4|6413.4|6411.4|6412.6|6410.6|17
1622009440000|2021-05-26 06:10:40|6413.6|6411.6|6413.4|6411.4|6413.6|6411.6|6412.9|6410.9|12
1622009450000|2021-05-26 06:10:50|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|2
1622009460000|2021-05-26 06:11:00|6413.4|6411.4|6413.4|6411.4|6413.4|6411.4|6413.4|6411.4|0
1622009470000|2021-05-26 06:11:10|6413.6|6411.6|6413.9|6411.9|6413.9|6411.9|6413.6|6411.6|3
1622009480000|2021-05-26 06:11:20|6413.6|6411.6|6413.6|6411.6|6413.6|6411.6|6413.4|6411.4|11
1622009490000|2021-05-26 06:11:30|6413.9|6411.9|6413.6|6411.6|6413.9|6411.9|6413.6|6411.6|1
1622009510000|2021-05-26 06:11:50|6413.4|6411.4|6413.6|6411.6|6413.9|6411.9|6413.4|6411.4|8
1622009520000|2021-05-26 06:12:00|6413.4|6411.4|6413.6|6411.6|6413.6|6411.6|6413.4|6411.4|1
1622009540000|2021-05-26 06:12:20|6413.9|6411.9|6413.9|6411.9|6413.9|6411.9|6413.9|6411.9|1
1622009560000|2021-05-26 06:12:40|6414.6|6412.6|6414.9|6412.9|6414.9|6412.9|6414.4|6412.4|21
1622009570000|2021-05-26 06:12:50|6415.1|6413.1|6414.6|6412.6|6415.1|6413.1|6414.6|6412.6|4
1622009580000|2021-05-26 06:13:00|6414.4|6412.4|6414.6|6412.6|6414.6|6412.6|6414.4|6412.4|1
1622009590000|2021-05-26 06:13:10|6414.4|6412.4|6414.1|6412.1|6414.6|6412.6|6414.1|6412.1|0
1622009600000|2021-05-26 06:13:20|6413.9|6411.9|6414.4|6412.4|6414.4|6412.4|6413.9|6411.9|7
1622009610000|2021-05-26 06:13:30|6414.1|6412.1|6412.9|6410.9|6414.1|6412.1|6412.9|6410.9|10
1622009620000|2021-05-26 06:13:40|6413.1|6411.1|6412.9|6410.9|6413.6|6411.6|6412.9|6410.9|2
1622009630000|2021-05-26 06:13:50|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|4
1622009640000|2021-05-26 06:14:00|6412.9|6410.9|6413.6|6411.6|6413.6|6411.6|6412.9|6410.9|6
1622009660000|2021-05-26 06:14:20|6413.4|6411.4|6413.6|6411.6|6413.9|6411.9|6413.4|6411.4|9
1622009670000|2021-05-26 06:14:30|||||||||2
1622009680000|2021-05-26 06:14:40|6413.9|6411.9|6414.1|6412.1|6414.1|6412.1|6413.9|6411.9|2
1622009690000|2021-05-26 06:14:50|6413.9|6411.9|6413.9|6411.9|6413.9|6411.9|6413.9|6411.9|1
1622009700000|2021-05-26 06:15:00|6413.6|6411.6|6413.1|6411.1|6413.6|6411.6|6412.9|6410.9|6
1622009710000|2021-05-26 06:15:10|6413.4|6411.4|6413.6|6411.6|6413.6|6411.6|6413.1|6411.1|2
1622009720000|2021-05-26 06:15:20|6413.9|6411.9|6414.1|6412.1|6414.1|6412.1|6413.9|6411.9|1
1622009730000|2021-05-26 06:15:30|6414.4|6412.4|6414.4|6412.4|6414.4|6412.4|6414.1|6412.1|2
1622009750000|2021-05-26 06:15:50|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|4
1622009770000|2021-05-26 06:16:10|6414.4|6412.4|6414.4|6412.4|6414.4|6412.4|6414.4|6412.4|0
1622009780000|2021-05-26 06:16:20|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6
1622009790000|2021-05-26 06:16:30|6414.9|6412.9|6414.9|6412.9|6414.9|6412.9|6414.9|6412.9|1
1622009800000|2021-05-26 06:16:40|6415.1|6413.1|6414.9|6412.9|6415.1|6413.1|6414.9|6412.9|17
1622009810000|2021-05-26 06:16:50|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6
1622009820000|2021-05-26 06:17:00|6414.9|6412.9|6414.9|6412.9|6414.9|6412.9|6414.4|6412.4|1
1622009830000|2021-05-26 06:17:10|6415.1|6413.1|6414.9|6412.9|6415.4|6413.4|6414.9|6412.9|8
1622009840000|2021-05-26 06:17:20|6415.1|6413.1|6414.9|6412.9|6415.1|6413.1|6414.9|6412.9|3
1622009850000|2021-05-26 06:17:30|6415.1|6413.1|6414.9|6412.9|6415.1|6413.1|6414.9|6412.9|2
1622009860000|2021-05-26 06:17:40|6415.1|6413.1|6415.1|6413.1|6415.4|6413.4|6415.1|6413.1|0
1622009880000|2021-05-26 06:18:00|6414.9|6412.9|6414.9|6412.9|6414.9|6412.9|6414.6|6412.6|3
1622009890000|2021-05-26 06:18:10|6415.1|6413.1|6415.1|6413.1|6415.1|6413.1|6415.1|6413.1|1
1622009910000|2021-05-26 06:18:30|6414.9|6412.9|6414.4|6412.4|6414.9|6412.9|6413.9|6411.9|14
1622009920000|2021-05-26 06:18:40|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|0
1622009930000|2021-05-26 06:18:50|6414.4|6412.4|6414.4|6412.4|6414.4|6412.4|6414.1|6412.1|0
1622009950000|2021-05-26 06:19:10|6414.6|6412.6|6414.4|6412.4|6414.9|6412.9|6414.4|6412.4|9
1622009960000|2021-05-26 06:19:20|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|0
1622009970000|2021-05-26 06:19:30|6414.4|6412.4|6414.1|6412.1|6414.4|6412.4|6414.1|6412.1|2
1622009980000|2021-05-26 06:19:40|6413.9|6411.9|6414.1|6412.1|6414.1|6412.1|6413.9|6411.9|1
1622009990000|2021-05-26 06:19:50|6414.4|6412.4|6414.6|6412.6|6414.9|6412.9|6414.4|6412.4|2
1622010000000|2021-05-26 06:20:00|6414.4|6412.4|6414.4|6412.4|6414.6|6412.6|6414.4|6412.4|0
1622010010000|2021-05-26 06:20:10|6414.1|6412.1|6413.9|6411.9|6414.1|6412.1|6413.9|6411.9|4
1622010020000|2021-05-26 06:20:20|6413.6|6411.6|6413.4|6411.4|6413.6|6411.6|6413.4|6411.4|10
1622010030000|2021-05-26 06:20:30|6413.1|6411.1|6412.9|6410.9|6413.1|6411.1|6412.9|6410.9|4
1622010040000|2021-05-26 06:20:40|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|3
1622010050000|2021-05-26 06:20:50|6413.4|6411.4|6413.4|6411.4|6413.6|6411.6|6413.4|6411.4|4
1622010060000|2021-05-26 06:21:00|6413.6|6411.6|6413.4|6411.4|6413.6|6411.6|6413.4|6411.4|1
1622010070000|2021-05-26 06:21:10|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|2
1622010090000|2021-05-26 06:21:30|6413.4|6411.4|6413.1|6411.1|6413.4|6411.4|6413.1|6411.1|0
1622010100000|2021-05-26 06:21:40|6413.4|6411.4|6412.9|6410.9|6413.4|6411.4|6412.9|6410.9|0
1622010120000|2021-05-26 06:22:00|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|16
1622010130000|2021-05-26 06:22:10|6412.4|6410.4|6412.4|6410.4|6412.4|6410.4|6412.4|6410.4|0
1622010140000|2021-05-26 06:22:20|6412.6|6410.6|6412.4|6410.4|6412.6|6410.6|6412.4|6410.4|0
1622010150000|2021-05-26 06:22:30|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|0
1622010160000|2021-05-26 06:22:40|6412.9|6410.9|6412.9|6410.9|6412.9|6410.9|6412.9|6410.9|0
1622010170000|2021-05-26 06:22:50|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|2
1622010180000|2021-05-26 06:23:00|6412.9|6410.9|6412.9|6410.9|6412.9|6410.9|6412.9|6410.9|0
1622010190000|2021-05-26 06:23:10|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6412.9|6410.9|1
1622010230000|2021-05-26 06:23:50|6413.4|6411.4|6413.1|6411.1|6413.4|6411.4|6412.9|6410.9|2
1622010260000|2021-05-26 06:24:20|6412.9|6410.9|6411.9|6409.9|6412.9|6410.9|6411.9|6409.9|16
1622010270000|2021-05-26 06:24:30|6412.1|6410.1|6412.1|6410.1|6412.4|6410.4|6411.9|6409.9|4
1622010280000|2021-05-26 06:24:40|6411.9|6409.9|6412.1|6410.1|6412.1|6410.1|6411.9|6409.9|1
1622010300000|2021-05-26 06:25:00|6411.9|6409.9|6411.9|6409.9|6411.9|6409.9|6411.9|6409.9|0
1622010320000|2021-05-26 06:25:20|6412.1|6410.1|6412.1|6410.1|6412.1|6410.1|6411.9|6409.9|5
1622010330000|2021-05-26 06:25:30|6411.9|6409.9|6412.4|6410.4|6412.4|6410.4|6411.9|6409.9|0
1622010340000|2021-05-26 06:25:40|6412.6|6410.6|6412.6|6410.6|6412.9|6410.9|6412.6|6410.6|1
1622010350000|2021-05-26 06:25:50|6412.9|6410.9|6413.4|6411.4|6413.4|6411.4|6412.6|6410.6|0
1622010370000|2021-05-26 06:26:10|6412.9|6410.9|6412.4|6410.4|6412.9|6410.9|6412.4|6410.4|3
1622010380000|2021-05-26 06:26:20|6412.6|6410.6|6412.6|6410.6|6412.6|6410.6|6412.4|6410.4|6
1622010390000|2021-05-26 06:26:30|6412.4|6410.4|6412.6|6410.6|6412.6|6410.6|6412.4|6410.4|0
1622010400000|2021-05-26 06:26:40|6412.9|6410.9|6413.1|6411.1|6413.1|6411.1|6412.9|6410.9|5
1622010420000|2021-05-26 06:27:00|6413.4|6411.4|6412.6|6410.6|6413.4|6411.4|6412.6|6410.6|1
1622010430000|2021-05-26 06:27:10|6412.9|6410.9|6412.9|6410.9|6412.9|6410.9|6412.9|6410.9|0
1622010440000|2021-05-26 06:27:20|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|1
1622010450000|2021-05-26 06:27:30|6413.4|6411.4|6413.4|6411.4|6413.4|6411.4|6413.4|6411.4|1
1622010460000|2021-05-26 06:27:40|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|6413.1|6411.1|2
1622010470000|2021-05-26 06:27:50|6413.4|6411.4|6413.1|6411.1|6413.4|6411.4|6413.1|6411.1|0
1622010480000|2021-05-26 06:28:00|6412.9|6410.9|6413.1|6411.1|6413.1|6411.1|6412.9|6410.9|1
1622010490000|2021-05-26 06:28:10|6413.4|6411.4|6413.6|6411.6|6413.6|6411.6|6413.4|6411.4|0
1622010500000|2021-05-26 06:28:20|6413.4|6411.4|6413.9|6411.9|6413.9|6411.9|6413.4|6411.4|5
1622010510000|2021-05-26 06:28:30|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|6413.9|6411.9|2
1622010520000|2021-05-26 06:28:40|6413.9|6411.9|6414.4|6412.4|6414.4|6412.4|6413.9|6411.9|1
1622010530000|2021-05-26 06:28:50|6414.6|6412.6|6414.4|6412.4|6414.6|6412.6|6414.4|6412.4|17
1622010540000|2021-05-26 06:29:00|6414.1|6412.1|6413.6|6411.6|6414.1|6412.1|6413.6|6411.6|12
1622010550000|2021-05-26 06:29:10|6413.9|6411.9|6413.9|6411.9|6414.4|6412.4|6413.9|6411.9|1
1622010570000|2021-05-26 06:29:30|6413.6|6411.6|6413.1|6411.1|6413.6|6411.6|6413.1|6411.1|8
1622010580000|2021-05-26 06:29:40|6413.4|6411.4|6413.6|6411.6|6413.6|6411.6|6413.4|6411.4|0
1622010590000|2021-05-26 06:29:50|6413.9|6411.9|6413.9|6411.9|6414.1|6412.1|6413.9|6411.9|1
1622010600000|2021-05-26 06:30:00|6414.1|6412.1|6413.9|6411.9|6414.1|6412.1|6413.9|6411.9|3
1622010610000|2021-05-26 06:30:10|6414.1|6412.1|6413.9|6411.9|6414.4|6412.4|6413.9|6411.9|1
1622010620000|2021-05-26 06:30:20|6414.1|6412.1|6414.4|6412.4|6414.4|6412.4|6414.1|6412.1|20
1622010630000|2021-05-26 06:30:30|6414.6|6412.6|6414.9|6412.9|6414.9|6412.9|6414.6|6412.6|3
1622010650000|2021-05-26 06:30:50|||||||||1
1622010660000|2021-05-26 06:31:00|||||||||1
1622010670000|2021-05-26 06:31:10|6415.4|6413.4|6415.6|6413.6|6415.6|6413.6|6415.4|6413.4|9
1622010680000|2021-05-26 06:31:20|6415.9|6413.9|6415.9|6413.9|6415.9|6413.9|6415.9|6413.9|0
1622010690000|2021-05-26 06:31:30|6415.6|6413.6|6415.9|6413.9|6415.9|6413.9|6415.4|6413.4|3
1622010700000|2021-05-26 06:31:40|6415.6|6413.6|6414.4|6412.4|6415.6|6413.6|6414.4|6412.4|0
1622010710000|2021-05-26 06:31:50|6414.6|6412.6|6414.9|6412.9|6414.9|6412.9|6414.6|6412.6|12
1622010740000|2021-05-26 06:32:20|||||||||1
1622010750000|2021-05-26 06:32:30|6414.6|6412.6|6414.1|6412.1|6414.6|6412.6|6414.1|6412.1|4
1622010760000|2021-05-26 06:32:40|6413.9|6411.9|6414.1|6412.1|6414.1|6412.1|6413.9|6411.9|6
1622010770000|2021-05-26 06:32:50|6413.9|6411.9|6414.1|6412.1|6414.1|6412.1|6413.9|6411.9|0
1622010780000|2021-05-26 06:33:00|6413.9|6411.9|6414.1|6412.1|6414.1|6412.1|6413.9|6411.9|0
1622010790000|2021-05-26 06:33:10|6414.4|6412.4|6414.4|6412.4|6414.4|6412.4|6414.4|6412.4|0
1622010800000|2021-05-26 06:33:20|||||||||1
1622010810000|2021-05-26 06:33:30|6414.6|6412.6|6414.4|6412.4|6414.6|6412.6|6414.4|6412.4|0
1622010820000|2021-05-26 06:33:40|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|4
1622010830000|2021-05-26 06:33:50|6414.4|6412.4|6414.4|6412.4|6414.4|6412.4|6414.4|6412.4|0
1622010850000|2021-05-26 06:34:10|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|6414.1|6412.1|5
1622010870000|2021-05-26 06:34:30|6413.9|6411.9|6414.1|6412.1|6414.1|6412.1|6413.9|6411.9|0
1622010880000|2021-05-26 06:34:40|6414.4|6412.4|6414.4|6412.4|6414.6|6412.6|6414.1|6412.1|1
1622010890000|2021-05-26 06:34:50|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|6414.6|6412.6|1
1622010910000|2021-05-26 06:35:10|6414.9|6412.9|6414.6|6412.6|6414.9|6412.9|6414.6|6412.6|0
1622010920000|2021-05-26 06:35:20|6414.4|6412.4|6414.6|6412.6|6414.6|6412.6|6414.4|6412.4|1
1622010930000|2021-05-26 06:35:30|6414.9|6412.9|6414.9|6412.9|6414.9|6412.9|6414.9|6412.9|0
1622010950000|2021-05-26 06:35:50|||||||||2
1622010960000|2021-05-26 06:36:00|6416.1|6414.1|6416.4|6414.4|6416.4|6414.4|6415.9|6413.9|24
1622010970000|2021-05-26 06:36:10|6415.9|6413.9|6415.9|6413.9|6415.9|6413.9|6415.9|6413.9|9
1622010990000|2021-05-26 06:36:30|6416.1|6414.1|6416.1|6414.1|6416.4|6414.4|6415.9|6413.9|4
1622011000000|2021-05-26 06:36:40|6416.4|6414.4|6416.1|6414.1|6416.4|6414.4|6416.1|6414.1|0
1622011010000|2021-05-26 06:36:50|6416.4|6414.4|6416.4|6414.4|6416.4|6414.4|6416.4|6414.4|4
1622011040000|2021-05-26 06:37:20|6416.6|6414.6|6416.6|6414.6|6416.9|6414.9|6416.4|6414.4|11
1622011050000|2021-05-26 06:37:30|6416.4|6414.4|6416.1|6414.1|6416.4|6414.4|6415.9|6413.9|3
1622011060000|2021-05-26 06:37:40|6415.9|6413.9|6416.1|6414.1|6416.1|6414.1|6415.9|6413.9|1
1622011070000|2021-05-26 06:37:50|6416.4|6414.4|6415.9|6413.9|6416.4|6414.4|6415.9|6413.9|2
1622011090000|2021-05-26 06:38:10|6416.1|6414.1|6416.6|6414.6|6416.6|6414.6|6416.1|6414.1|11
1622011100000|2021-05-26 06:38:20|6416.9|6414.9|6415.4|6413.4|6416.9|6414.9|6415.4|6413.4|9
1622011130000|2021-05-26 06:38:50|6415.9|6413.9|6415.6|6413.6|6415.9|6413.9|6415.6|6413.6|7
1622011140000|2021-05-26 06:39:00|6415.9|6413.9|6415.9|6413.9|6415.9|6413.9|6415.9|6413.9|0
1622011150000|2021-05-26 06:39:10|6415.6|6413.6|6415.1|6413.1|6415.6|6413.6|6415.1|6413.1|10
1622011160000|2021-05-26 06:39:20|6415.4|6413.4|6415.4|6413.4|6415.4|6413.4|6415.4|6413.4|4
1622011170000|2021-05-26 06:39:30|6415.9|6413.9|6415.9|6413.9|6415.9|6413.9|6415.9|6413.9|7
1622011180000|2021-05-26 06:39:40|6415.6|6413.6|6415.9|6413.9|6415.9|6413.9|6415.6|6413.6|1
1622011210000|2021-05-26 06:40:10|6416.1|6414.1|6416.6|6414.6|6416.6|6414.6|6416.1|6414.1|6
1622011220000|2021-05-26 06:40:20|6416.9|6414.9|6416.9|6414.9|6417.1|6415.1|6416.9|6414.9|4
1622011230000|2021-05-26 06:40:30|6417.1|6415.1|6417.1|6415.1|6417.4|6415.4|6416.9|6414.9|17
1622011240000|2021-05-26 06:40:40|6416.9|6414.9|6417.1|6415.1|6417.1|6415.1|6416.9|6414.9|11
1622011250000|2021-05-26 06:40:50|6416.9|6414.9|6417.1|6415.1|6417.6|6415.6|6416.4|6414.4|17
1622011260000|2021-05-26 06:41:00|6416.9|6414.9|6417.6|6415.6|6417.9|6415.9|6416.9|6414.9|10
1622011270000|2021-05-26 06:41:10|6417.9|6415.9|6418.1|6416.1|6418.1|6416.1|6417.9|6415.9|10
1622011280000|2021-05-26 06:41:20|6417.9|6415.9|6418.4|6416.4|6418.4|6416.4|6417.9|6415.9|4
1622011290000|2021-05-26 06:41:30|6417.9|6415.9|6418.9|6416.9|6418.9|6416.9|6417.9|6415.9|13
1622011310000|2021-05-26 06:41:50|6419.4|6417.4|6419.4|6417.4|6419.4|6417.4|6419.1|6417.1|20
1622011320000|2021-05-26 06:42:00|6419.6|6417.6|6419.6|6417.6|6419.9|6417.9|6419.4|6417.4|4
1622011330000|2021-05-26 06:42:10|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|6419.6|6417.6|5
1622011340000|2021-05-26 06:42:20|6419.6|6417.6|6419.6|6417.6|6419.6|6417.6|6419.6|6417.6|2
1622011350000|2021-05-26 06:42:30|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|0
1622011360000|2021-05-26 06:42:40|6420.4|6418.4|6420.4|6418.4|6420.4|6418.4|6420.4|6418.4|3
1622011370000|2021-05-26 06:42:50|6420.1|6418.1|6420.1|6418.1|6420.4|6418.4|6420.1|6418.1|8
1622011380000|2021-05-26 06:43:00|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|2
1622011390000|2021-05-26 06:43:10|6419.6|6417.6|6419.4|6417.4|6419.6|6417.6|6419.4|6417.4|12
1622011400000|2021-05-26 06:43:20|6419.6|6417.6|6420.1|6418.1|6420.1|6418.1|6419.6|6417.6|2
1622011410000|2021-05-26 06:43:30|6419.9|6417.9|6419.6|6417.6|6420.1|6418.1|6419.6|6417.6|1
1622011420000|2021-05-26 06:43:40|6419.4|6417.4|6419.4|6417.4|6419.6|6417.6|6419.4|6417.4|3
1622011430000|2021-05-26 06:43:50|6419.6|6417.6|6419.4|6417.4|6419.6|6417.6|6419.4|6417.4|0
1622011440000|2021-05-26 06:44:00|6419.6|6417.6|6419.6|6417.6|6419.6|6417.6|6419.4|6417.4|2
1622011450000|2021-05-26 06:44:10|6419.4|6417.4|6419.4|6417.4|6419.6|6417.6|6419.4|6417.4|0
1622011460000|2021-05-26 06:44:20|6419.6|6417.6|6419.6|6417.6|6419.6|6417.6|6419.6|6417.6|0
1622011470000|2021-05-26 06:44:30|6419.9|6417.9|6420.1|6418.1|6420.1|6418.1|6419.9|6417.9|1
1622011480000|2021-05-26 06:44:40|6419.9|6417.9|6420.1|6418.1|6420.1|6418.1|6419.6|6417.6|0
1622011490000|2021-05-26 06:44:50|6420.4|6418.4|6420.1|6418.1|6420.4|6418.4|6420.1|6418.1|1
1622011500000|2021-05-26 06:45:00|6420.4|6418.4|6420.4|6418.4|6420.4|6418.4|6420.1|6418.1|1
1622011520000|2021-05-26 06:45:20|6420.6|6418.6|6420.9|6418.9|6420.9|6418.9|6420.6|6418.6|8
1622011530000|2021-05-26 06:45:30|6421.4|6419.4|6421.4|6419.4|6421.4|6419.4|6421.4|6419.4|10
1622011550000|2021-05-26 06:45:50|6421.1|6419.1|6421.4|6419.4|6421.4|6419.4|6420.9|6418.9|3
1622011560000|2021-05-26 06:46:00|6421.9|6419.9|6422.1|6420.1|6422.6|6420.6|6421.9|6419.9|28
1622011570000|2021-05-26 06:46:10|6421.9|6419.9|6421.9|6419.9|6422.1|6420.1|6421.9|6419.9|0
1622011580000|2021-05-26 06:46:20|6422.1|6420.1|6421.4|6419.4|6422.1|6420.1|6421.4|6419.4|12
1622011590000|2021-05-26 06:46:30|6421.6|6419.6|6421.6|6419.6|6421.6|6419.6|6421.4|6419.4|3
1622011600000|2021-05-26 06:46:40|6421.4|6419.4|6421.6|6419.6|6421.6|6419.6|6421.4|6419.4|2
1622011610000|2021-05-26 06:46:50|6421.9|6419.9|6421.6|6419.6|6421.9|6419.9|6421.6|6419.6|1
1622011620000|2021-05-26 06:47:00|6421.4|6419.4|6421.6|6419.6|6421.6|6419.6|6421.4|6419.4|0
1622011630000|2021-05-26 06:47:10|6421.4|6419.4|6421.4|6419.4|6421.6|6419.6|6421.4|6419.4|0
1622011640000|2021-05-26 06:47:20|6421.6|6419.6|6421.1|6419.1|6421.6|6419.6|6420.9|6418.9|4
1622011650000|2021-05-26 06:47:30|6421.4|6419.4|6421.4|6419.4|6421.4|6419.4|6421.1|6419.1|0
1622011670000|2021-05-26 06:47:50|6421.6|6419.6|6421.6|6419.6|6421.6|6419.6|6421.6|6419.6|4
1622011680000|2021-05-26 06:48:00|6421.4|6419.4|6421.6|6419.6|6421.9|6419.9|6421.4|6419.4|1
1622011690000|2021-05-26 06:48:10|6421.9|6419.9|6422.6|6420.6|6422.6|6420.6|6421.6|6419.6|8
1622011700000|2021-05-26 06:48:20|6422.4|6420.4|6422.4|6420.4|6422.4|6420.4|6421.9|6419.9|6
1622011720000|2021-05-26 06:48:40|6421.9|6419.9|6421.6|6419.6|6421.9|6419.9|6421.6|6419.6|20
1622011730000|2021-05-26 06:48:50|6421.4|6419.4|6421.6|6419.6|6421.6|6419.6|6421.4|6419.4|0
1622011740000|2021-05-26 06:49:00|6421.9|6419.9|6422.1|6420.1|6422.4|6420.4|6421.9|6419.9|1
1622011750000|2021-05-26 06:49:10|6422.4|6420.4|6422.4|6420.4|6422.4|6420.4|6422.4|6420.4|1
1622011760000|2021-05-26 06:49:20|6421.9|6419.9|6421.9|6419.9|6421.9|6419.9|6421.9|6419.9|3
1622011770000|2021-05-26 06:49:30|6422.1|6420.1|6422.1|6420.1|6422.1|6420.1|6422.1|6420.1|10
1622011780000|2021-05-26 06:49:40|6422.4|6420.4|6422.1|6420.1|6422.4|6420.4|6422.1|6420.1|0
1622011790000|2021-05-26 06:49:50|6421.9|6419.9|6421.6|6419.6|6421.9|6419.9|6421.6|6419.6|0
1622011800000|2021-05-26 06:50:00|6421.4|6419.4|6420.6|6418.6|6421.6|6419.6|6420.4|6418.4|20
1622011810000|2021-05-26 06:50:10|6420.4|6418.4|6420.4|6418.4|6420.9|6418.9|6420.4|6418.4|11
1622011820000|2021-05-26 06:50:20|6419.9|6417.9|6419.9|6417.9|6420.4|6418.4|6419.9|6417.9|5
1622011830000|2021-05-26 06:50:30|6419.6|6417.6|6419.4|6417.4|6419.6|6417.6|6418.9|6416.9|6
1622011840000|2021-05-26 06:50:40|6419.6|6417.6|6419.6|6417.6|6419.6|6417.6|6419.4|6417.4|1
1622011850000|2021-05-26 06:50:50|6419.4|6417.4|6419.6|6417.6|6419.9|6417.9|6419.1|6417.1|2
1622011860000|2021-05-26 06:51:00|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|6419.6|6417.6|0
1622011870000|2021-05-26 06:51:10|6419.6|6417.6|6419.6|6417.6|6419.6|6417.6|6419.6|6417.6|0
1622011880000|2021-05-26 06:51:20|6419.1|6417.1|6419.1|6417.1|6419.1|6417.1|6418.9|6416.9|7
1622011890000|2021-05-26 06:51:30|6418.9|6416.9|6418.6|6416.6|6419.1|6417.1|6418.6|6416.6|3
1622011900000|2021-05-26 06:51:40|6418.9|6416.9|6419.1|6417.1|6419.1|6417.1|6418.9|6416.9|0
1622011910000|2021-05-26 06:51:50|6418.9|6416.9|6418.9|6416.9|6418.9|6416.9|6418.9|6416.9|0
1622011920000|2021-05-26 06:52:00|6419.1|6417.1|6418.9|6416.9|6419.1|6417.1|6418.9|6416.9|0
1622011930000|2021-05-26 06:52:10|6419.1|6417.1|6419.6|6417.6|6419.6|6417.6|6419.1|6417.1|1
1622011940000|2021-05-26 06:52:20|||||||||2
1622011950000|2021-05-26 06:52:30|6419.4|6417.4|6419.6|6417.6|6419.6|6417.6|6419.4|6417.4|0
1622011970000|2021-05-26 06:52:50|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|2
1622011980000|2021-05-26 06:53:00|||||||||1
1622011990000|2021-05-26 06:53:10|6420.1|6418.1|6419.9|6417.9|6420.6|6418.6|6419.6|6417.6|17
1622012000000|2021-05-26 06:53:20|6420.1|6418.1|6420.4|6418.4|6420.4|6418.4|6420.1|6418.1|4
1622012010000|2021-05-26 06:53:30|6420.1|6418.1|6419.9|6417.9|6420.4|6418.4|6419.9|6417.9|10
1622012020000|2021-05-26 06:53:40|6420.1|6418.1|6420.1|6418.1|6420.1|6418.1|6419.9|6417.9|0
1622012030000|2021-05-26 06:53:50|6419.9|6417.9|6419.9|6417.9|6420.1|6418.1|6419.9|6417.9|0
1622012040000|2021-05-26 06:54:00|6419.6|6417.6|6419.6|6417.6|6419.6|6417.6|6419.4|6417.4|4
1622012050000|2021-05-26 06:54:10|6419.4|6417.4|6419.6|6417.6|6419.6|6417.6|6419.4|6417.4|0
1622012070000|2021-05-26 06:54:30|6419.4|6417.4|6419.6|6417.6|6419.6|6417.6|6419.4|6417.4|0
1622012080000|2021-05-26 06:54:40|6419.4|6417.4|6419.4|6417.4|6419.4|6417.4|6419.4|6417.4|0
1622012090000|2021-05-26 06:54:50|6419.1|6417.1|6419.1|6417.1|6419.1|6417.1|6418.9|6416.9|9
1622012100000|2021-05-26 06:55:00|6418.9|6416.9|6419.1|6417.1|6419.1|6417.1|6418.9|6416.9|0
1622012110000|2021-05-26 06:55:10|6419.4|6417.4|6419.4|6417.4|6419.6|6417.6|6419.4|6417.4|0
1622012120000|2021-05-26 06:55:20|6419.6|6417.6|6419.4|6417.4|6419.6|6417.6|6419.4|6417.4|0
1622012130000|2021-05-26 06:55:30|6419.6|6417.6|6419.6|6417.6|6419.6|6417.6|6419.4|6417.4|0
1622012150000|2021-05-26 06:55:50|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|0
1622012160000|2021-05-26 06:56:00|6420.1|6418.1|6419.9|6417.9|6420.1|6418.1|6419.9|6417.9|5
1622012170000|2021-05-26 06:56:10|6420.1|6418.1|6419.9|6417.9|6420.1|6418.1|6419.9|6417.9|0
1622012180000|2021-05-26 06:56:20|6419.4|6417.4|6419.6|6417.6|6419.6|6417.6|6419.4|6417.4|5
1622012190000|2021-05-26 06:56:30|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|6419.9|6417.9|7
1622012200000|2021-05-26 06:56:40|6419.4|6417.4|6420.1|6418.1|6420.1|6418.1|6419.4|6417.4|13
1622012210000|2021-05-26 06:56:50|6419.9|6417.9|6420.1|6418.1|6420.1|6418.1|6419.9|6417.9|5
1622012220000|2021-05-26 06:57:00|6419.9|6417.9|6420.1|6418.1|6420.1|6418.1|6419.9|6417.9|16
1622012230000|2021-05-26 06:57:10|||||||||2
1622012240000|2021-05-26 06:57:20|6419.9|6417.9|6420.9|6418.9|6420.9|6418.9|6419.9|6417.9|16
1622012250000|2021-05-26 06:57:30|6421.1|6419.1|6421.4|6419.4|6421.4|6419.4|6420.9|6418.9|22
1622012260000|2021-05-26 06:57:40|6421.1|6419.1|6421.1|6419.1|6421.1|6419.1|6420.9|6418.9|2
1622012280000|2021-05-26 06:58:00|6420.9|6418.9|6420.6|6418.6|6420.9|6418.9|6420.6|6418.6|5
1622012290000|2021-05-26 06:58:10|6420.4|6418.4|6420.4|6418.4|6420.4|6418.4|6419.9|6417.9|8
1622012300000|2021-05-26 06:58:20|6419.9|6417.9|6419.6|6417.6|6419.9|6417.9|6419.6|6417.6|3
1622012310000|2021-05-26 06:58:30|6419.4|6417.4|6419.4|6417.4|6419.4|6417.4|6419.4|6417.4|0
1622012320000|2021-05-26 06:58:40|6419.1|6417.1|6419.1|6417.1|6419.1|6417.1|6418.9|6416.9|2
1622012330000|2021-05-26 06:58:50|6418.9|6416.9|6419.1|6417.1|6419.1|6417.1|6418.9|6416.9|0
1622012340000|2021-05-26 06:59:00|6418.9|6416.9|6417.9|6415.9|6419.1|6417.1|6417.6|6415.6|19
1622012350000|2021-05-26 06:59:10|6418.4|6416.4|6418.4|6416.4|6418.4|6416.4|6418.1|6416.1|8
1622012360000|2021-05-26 06:59:20|6418.1|6416.1|6417.4|6415.4|6418.4|6416.4|6417.4|6415.4|56
1622012370000|2021-05-26 06:59:30|6417.1|6415.1|6415.9|6413.9|6417.1|6415.1|6415.9|6413.9|40
1622012380000|2021-05-26 06:59:40|6416.6|6414.6|6414.9|6412.9|6416.6|6414.6|6414.6|6412.6|74
1622012390000|2021-05-26 06:59:50|6415.1|6413.1|6413.9|6411.9|6415.4|6413.4|6413.9|6411.9|62
1622012400000|2021-05-26 07:00:00|6413.1|6412.1|6407.4|6406.4|6413.1|6412.1|6407.4|6406.4|408
1622012410000|2021-05-26 07:00:10|6406.9|6405.9|6408.1|6407.1|6408.1|6407.1|6404.1|6403.1|153
1622012420000|2021-05-26 07:00:20|6407.6|6406.6|6406.9|6405.9|6408.1|6407.1|6406.1|6405.1|99
1622012430000|2021-05-26 07:00:30|6406.6|6405.6|6404.6|6403.6|6406.6|6405.6|6403.9|6402.9|94
1622012440000|2021-05-26 07:00:40|6404.4|6403.4|6404.4|6403.4|6404.4|6403.4|6403.9|6402.9|65
1622012450000|2021-05-26 07:00:50|6404.6|6403.6|6403.1|6402.1|6404.6|6403.6|6403.1|6402.1|68
1622012460000|2021-05-26 07:01:00|6402.9|6401.9|6400.6|6399.6|6403.1|6402.1|6399.9|6398.9|67
1622012470000|2021-05-26 07:01:10|6400.4|6399.4|6399.1|6398.1|6400.4|6399.4|6399.1|6398.1|58
1622012480000|2021-05-26 07:01:20|6399.4|6398.4|6400.6|6399.6|6401.9|6400.9|6399.4|6398.4|53
1622012490000|2021-05-26 07:01:30|6400.9|6399.9|6399.1|6398.1|6400.9|6399.9|6398.9|6397.9|35
1622012500000|2021-05-26 07:01:40|6398.9|6397.9|6398.1|6397.1|6399.6|6398.6|6397.9|6396.9|21
1622012510000|2021-05-26 07:01:50|6398.6|6397.6|6399.1|6398.1|6399.4|6398.4|6397.9|6396.9|65
1622012520000|2021-05-26 07:02:00|6399.4|6398.4|6401.4|6400.4|6401.4|6400.4|6399.1|6398.1|50
1622012530000|2021-05-26 07:02:10|6401.6|6400.6|6402.6|6401.6|6402.9|6401.9|6401.6|6400.6|41
1622012540000|2021-05-26 07:02:20|6402.9|6401.9|6403.9|6402.9|6403.9|6402.9|6402.6|6401.6|19
1622012550000|2021-05-26 07:02:30|6404.4|6403.4|6404.1|6403.1|6404.4|6403.4|6403.9|6402.9|11
1622012560000|2021-05-26 07:02:40|6404.6|6403.6|6406.1|6405.1|6406.1|6405.1|6403.9|6402.9|30
1622012570000|2021-05-26 07:02:50|6406.4|6405.4|6406.6|6405.6|6406.9|6405.9|6406.1|6405.1|3
1622012580000|2021-05-26 07:03:00|6407.1|6406.1|6408.6|6407.6|6409.1|6408.1|6407.1|6406.1|37
1622012590000|2021-05-26 07:03:10|6408.9|6407.9|6408.6|6407.6|6409.6|6408.6|6408.6|6407.6|38
1622012600000|2021-05-26 07:03:20|6408.4|6407.4|6406.4|6405.4|6408.4|6407.4|6406.1|6405.1|39
1622012610000|2021-05-26 07:03:30|6406.6|6405.6|6407.4|6406.4|6407.9|6406.9|6406.4|6405.4|29
1622012620000|2021-05-26 07:03:40|6407.6|6406.6|6407.6|6406.6|6408.1|6407.1|6407.4|6406.4|15
1622012630000|2021-05-26 07:03:50|6407.9|6406.9|6408.6|6407.6|6408.9|6407.9|6407.9|6406.9|20
1622012640000|2021-05-26 07:04:00|6408.9|6407.9|6407.6|6406.6|6409.4|6408.4|6407.6|6406.6|33
1622012650000|2021-05-26 07:04:10|6407.4|6406.4|6406.9|6405.9|6407.6|6406.6|6406.4|6405.4|14
1622012660000|2021-05-26 07:04:20|6407.1|6406.1|6408.4|6407.4|6408.6|6407.6|6407.1|6406.1|10
1622012670000|2021-05-26 07:04:30|6408.6|6407.6|6411.4|6410.4|6411.4|6410.4|6408.4|6407.4|58
1622012680000|2021-05-26 07:04:40|6411.1|6410.1|6410.6|6409.6|6411.1|6410.1|6410.4|6409.4|7
1622012690000|2021-05-26 07:04:50|6410.9|6409.9|6410.1|6409.1|6410.9|6409.9|6410.1|6409.1|14
1622012700000|2021-05-26 07:05:00|6410.4|6409.4|6409.9|6408.9|6412.1|6411.1|6409.6|6408.6|57
1622012710000|2021-05-26 07:05:10|6410.4|6409.4|6410.4|6409.4|6410.9|6409.9|6410.4|6409.4|27
1622012720000|2021-05-26 07:05:20|6410.6|6409.6|6412.9|6411.9|6412.9|6411.9|6410.6|6409.6|63
1622012730000|2021-05-26 07:05:30|6412.6|6411.6|6412.9|6411.9|6412.9|6411.9|6412.1|6411.1|13
1622012740000|2021-05-26 07:05:40|6413.6|6412.6|6412.9|6411.9|6413.6|6412.6|6412.6|6411.6|22
1622012750000|2021-05-26 07:05:50|6413.1|6412.1|6413.9|6412.9|6413.9|6412.9|6412.9|6411.9|11
1622012760000|2021-05-26 07:06:00|6414.1|6413.1|6412.6|6411.6|6415.1|6414.1|6412.6|6411.6|46
1622012770000|2021-05-26 07:06:10|6412.9|6411.9|6414.6|6413.6|6414.6|6413.6|6412.6|6411.6|17
1622012780000|2021-05-26 07:06:20|6414.1|6413.1|6413.9|6412.9|6414.6|6413.6|6413.9|6412.9|26
1622012790000|2021-05-26 07:06:30|6413.6|6412.6|6414.1|6413.1|6414.9|6413.9|6413.4|6412.4|30
1622012800000|2021-05-26 07:06:40|6413.9|6412.9|6414.4|6413.4|6414.6|6413.6|6413.9|6412.9|11
1622012810000|2021-05-26 07:06:50|6414.1|6413.1|6414.6|6413.6|6414.6|6413.6|6413.6|6412.6|38
1622012820000|2021-05-26 07:07:00|6414.4|6413.4|6413.9|6412.9|6414.4|6413.4|6412.9|6411.9|33
1622012830000|2021-05-26 07:07:10|6413.6|6412.6|6414.6|6413.6|6415.1|6414.1|6413.1|6412.1|23
1622012840000|2021-05-26 07:07:20|6414.4|6413.4|6414.4|6413.4|6414.9|6413.9|6414.4|6413.4|4
1622012850000|2021-05-26 07:07:30|6413.9|6412.9|6413.9|6412.9|6414.1|6413.1|6413.1|6412.1|17
1622012860000|2021-05-26 07:07:40|6414.1|6413.1|6412.6|6411.6|6414.4|6413.4|6412.4|6411.4|12
1622012870000|2021-05-26 07:07:50|6412.4|6411.4|6412.4|6411.4|6412.6|6411.6|6411.6|6410.6|11
1622012880000|2021-05-26 07:08:00|6412.1|6411.1|6412.6|6411.6|6412.9|6411.9|6412.1|6411.1|11
1622012890000|2021-05-26 07:08:10|6412.4|6411.4|6411.9|6410.9|6412.6|6411.6|6411.9|6410.9|5
1622012900000|2021-05-26 07:08:20|6412.4|6411.4|6413.6|6412.6|6413.6|6412.6|6412.4|6411.4|27
1622012910000|2021-05-26 07:08:30|6413.9|6412.9|6413.1|6412.1|6414.1|6413.1|6412.9|6411.9|18
1622012920000|2021-05-26 07:08:40|6412.9|6411.9|6413.4|6412.4|6413.4|6412.4|6412.9|6411.9|1
1622012930000|2021-05-26 07:08:50|6414.1|6413.1|6413.9|6412.9|6414.4|6413.4|6413.9|6412.9|20
1622012940000|2021-05-26 07:09:00|6413.6|6412.6|6413.1|6412.1|6413.6|6412.6|6412.9|6411.9|15
1622012950000|2021-05-26 07:09:10|6413.4|6412.4|6413.4|6412.4|6413.9|6412.9|6413.4|6412.4|10
1622012960000|2021-05-26 07:09:20|6413.1|6412.1|6412.6|6411.6|6413.1|6412.1|6412.1|6411.1|22
1622012970000|2021-05-26 07:09:30|6412.9|6411.9|6412.9|6411.9|6412.9|6411.9|6412.4|6411.4|6
1622012980000|2021-05-26 07:09:40|6412.6|6411.6|6413.4|6412.4|6413.4|6412.4|6412.6|6411.6|12
1622012990000|2021-05-26 07:09:50|6412.6|6411.6|6411.4|6410.4|6412.9|6411.9|6410.6|6409.6|30
1622013000000|2021-05-26 07:10:00|6412.1|6411.1|6409.6|6408.6|6412.4|6411.4|6409.6|6408.6|25
1622013010000|2021-05-26 07:10:10|6409.4|6408.4|6409.4|6408.4|6410.4|6409.4|6408.4|6407.4|24
1622013020000|2021-05-26 07:10:20|6409.1|6408.1|6410.9|6409.9|6411.1|6410.1|6409.1|6408.1|25
1622013030000|2021-05-26 07:10:30|6411.1|6410.1|6410.6|6409.6|6411.4|6410.4|6409.6|6408.6|15
1622013040000|2021-05-26 07:10:40|6410.4|6409.4|6408.6|6407.6|6410.6|6409.6|6408.6|6407.6|10
1622013050000|2021-05-26 07:10:50|6408.9|6407.9|6408.6|6407.6|6409.4|6408.4|6408.6|6407.6|6
1622013060000|2021-05-26 07:11:00|6408.9|6407.9|6408.9|6407.9|6409.1|6408.1|6407.9|6406.9|17
1622013070000|2021-05-26 07:11:10|6408.6|6407.6|6408.6|6407.6|6408.9|6407.9|6407.9|6406.9|12
1622013080000|2021-05-26 07:11:20|6408.9|6407.9|6408.6|6407.6|6409.6|6408.6|6408.6|6407.6|21
1622013090000|2021-05-26 07:11:30|6408.4|6407.4|6409.9|6408.9|6409.9|6408.9|6408.4|6407.4|7
1622013100000|2021-05-26 07:11:40|6409.6|6408.6|6410.9|6409.9|6410.9|6409.9|6409.6|6408.6|5
1622013110000|2021-05-26 07:11:50|6411.4|6410.4|6411.1|6410.1|6411.6|6410.6|6410.9|6409.9|20
1622013120000|2021-05-26 07:12:00|6411.4|6410.4|6412.6|6411.6|6413.1|6412.1|6411.4|6410.4|22
1622013130000|2021-05-26 07:12:10|6412.4|6411.4|6409.9|6408.9|6412.4|6411.4|6409.9|6408.9|36
1622013140000|2021-05-26 07:12:20|6410.1|6409.1|6409.4|6408.4|6410.4|6409.4|6408.9|6407.9|14
1622013150000|2021-05-26 07:12:30|6409.1|6408.1|6408.4|6407.4|6409.4|6408.4|6407.9|6406.9|16
1622013160000|2021-05-26 07:12:40|6408.6|6407.6|6409.9|6408.9|6409.9|6408.9|6408.6|6407.6|13
1622013170000|2021-05-26 07:12:50|6408.9|6407.9|6409.9|6408.9|6409.9|6408.9|6408.4|6407.4|21
1622013180000|2021-05-26 07:13:00|6410.1|6409.1|6410.6|6409.6|6410.6|6409.6|6409.9|6408.9|19
1622013190000|2021-05-26 07:13:10|6410.4|6409.4|6410.1|6409.1|6410.4|6409.4|6409.4|6408.4|19
1622013200000|2021-05-26 07:13:20|6410.4|6409.4|6410.6|6409.6|6410.9|6409.9|6410.1|6409.1|17
1622013210000|2021-05-26 07:13:30|6410.9|6409.9|6409.4|6408.4|6410.9|6409.9|6408.9|6407.9|17
1622013220000|2021-05-26 07:13:40|6409.1|6408.1|6409.9|6408.9|6409.9|6408.9|6408.9|6407.9|9
1622013230000|2021-05-26 07:13:50|6409.6|6408.6|6409.9|6408.9|6409.9|6408.9|6409.4|6408.4|14
1622013240000|2021-05-26 07:14:00|6409.6|6408.6|6407.9|6406.9|6409.6|6408.6|6407.6|6406.6|18
1622013250000|2021-05-26 07:14:10|6407.6|6406.6|6407.6|6406.6|6407.6|6406.6|6406.9|6405.9|9
1622013260000|2021-05-26 07:14:20|6407.4|6406.4|6407.9|6406.9|6407.9|6406.9|6407.4|6406.4|15
1622013270000|2021-05-26 07:14:30|6407.6|6406.6|6408.1|6407.1|6409.6|6408.6|6407.4|6406.4|49
1622013280000|2021-05-26 07:14:40|6408.4|6407.4|6406.9|6405.9|6408.4|6407.4|6406.9|6405.9|22
1622013290000|2021-05-26 07:14:50|6407.1|6406.1|6407.1|6406.1|6407.4|6406.4|6406.9|6405.9|4
1622013300000|2021-05-26 07:15:00|6407.4|6406.4|6407.4|6406.4|6409.1|6408.1|6407.4|6406.4|37
1622013310000|2021-05-26 07:15:10|6407.6|6406.6|6407.9|6406.9|6408.1|6407.1|6406.9|6405.9|5
1622013320000|2021-05-26 07:15:20|6407.6|6406.6|6408.4|6407.4|6408.9|6407.9|6407.4|6406.4|17
1622013330000|2021-05-26 07:15:30|6408.6|6407.6|6408.4|6407.4|6408.9|6407.9|6408.4|6407.4|14
1622013340000|2021-05-26 07:15:40|6408.6|6407.6|6405.4|6404.4|6408.6|6407.6|6405.4|6404.4|27
1622013350000|2021-05-26 07:15:50|6405.6|6404.6|6407.9|6406.9|6407.9|6406.9|6405.4|6404.4|53
1622013360000|2021-05-26 07:16:00|6408.1|6407.1|6407.6|6406.6|6408.1|6407.1|6407.1|6406.1|19
1622013370000|2021-05-26 07:16:10|6407.4|6406.4|6407.1|6406.1|6407.9|6406.9|6406.9|6405.9|5
1622013380000|2021-05-26 07:16:20|6406.9|6405.9|6408.1|6407.1|6408.4|6407.4|6406.9|6405.9|12
1622013390000|2021-05-26 07:16:30|6408.4|6407.4|6408.1|6407.1|6408.4|6407.4|6407.4|6406.4|5
1622013400000|2021-05-26 07:16:40|6408.4|6407.4|6407.6|6406.6|6408.6|6407.6|6407.4|6406.4|8
1622013410000|2021-05-26 07:16:50|6407.9|6406.9|6407.4|6406.4|6408.4|6407.4|6407.4|6406.4|6
1622013420000|2021-05-26 07:17:00|6407.6|6406.6|6408.6|6407.6|6408.6|6407.6|6407.4|6406.4|10
1622013430000|2021-05-26 07:17:10|6408.4|6407.4|6408.9|6407.9|6409.1|6408.1|6408.4|6407.4|3
1622013440000|2021-05-26 07:17:20|6408.6|6407.6|6408.6|6407.6|6408.6|6407.6|6408.1|6407.1|5
1622013450000|2021-05-26 07:17:30|6408.4|6407.4|6408.6|6407.6|6408.9|6407.9|6408.4|6407.4|0
1622013460000|2021-05-26 07:17:40|6408.4|6407.4|6408.9|6407.9|6409.1|6408.1|6408.4|6407.4|19
1622013470000|2021-05-26 07:17:50|6408.6|6407.6|6408.6|6407.6|6408.6|6407.6|6407.9|6406.9|7
1622013480000|2021-05-26 07:18:00|6408.4|6407.4|6409.4|6408.4|6409.4|6408.4|6407.9|6406.9|11
1622013490000|2021-05-26 07:18:10|6409.1|6408.1|6409.6|6408.6|6409.6|6408.6|6409.1|6408.1|4
1622013500000|2021-05-26 07:18:20|6409.4|6408.4|6409.4|6408.4|6409.4|6408.4|6409.1|6408.1|2
1622013510000|2021-05-26 07:18:30|6409.6|6408.6|6408.9|6407.9|6409.6|6408.6|6408.9|6407.9|3
1622013520000|2021-05-26 07:18:40|6409.1|6408.1|6408.1|6407.1|6409.4|6408.4|6407.4|6406.4|11
1622013530000|2021-05-26 07:18:50|6408.4|6407.4|6408.4|6407.4|6408.6|6407.6|6408.1|6407.1|1
1622013540000|2021-05-26 07:19:00|6408.6|6407.6|6406.1|6405.1|6408.6|6407.6|6406.1|6405.1|18
1622013550000|2021-05-26 07:19:10|6405.9|6404.9|6404.1|6403.1|6405.9|6404.9|6403.9|6402.9|18
1622013560000|2021-05-26 07:19:20|6404.4|6403.4|6404.6|6403.6|6404.6|6403.6|6402.4|6401.4|33
1622013570000|2021-05-26 07:19:30|6404.4|6403.4|6404.6|6403.6|6404.9|6403.9|6404.4|6403.4|8
1622013580000|2021-05-26 07:19:40|6404.4|6403.4|6404.9|6403.9|6404.9|6403.9|6404.4|6403.4|10
1622013590000|2021-05-26 07:19:50|6404.6|6403.6|6404.9|6403.9|6405.4|6404.4|6404.4|6403.4|29
1622013600000|2021-05-26 07:20:00|6404.6|6403.6|6404.6|6403.6|6405.1|6404.1|6404.4|6403.4|21
1622013610000|2021-05-26 07:20:10|6404.9|6403.9|6403.4|6402.4|6405.1|6404.1|6403.4|6402.4|31
1622013620000|2021-05-26 07:20:20|6403.6|6402.6|6401.6|6400.6|6403.6|6402.6|6401.6|6400.6|11
1622013630000|2021-05-26 07:20:30|6401.4|6400.4|6399.4|6398.4|6401.4|6400.4|6399.1|6398.1|38
1622013640000|2021-05-26 07:20:40|6399.1|6398.1|6398.9|6397.9|6399.4|6398.4|6398.9|6397.9|6
1622013650000|2021-05-26 07:20:50|6398.6|6397.6|6398.1|6397.1|6399.1|6398.1|6397.1|6396.1|54
1622013660000|2021-05-26 07:21:00|6397.9|6396.9|6400.4|6399.4|6400.4|6399.4|6397.9|6396.9|49
1622013670000|2021-05-26 07:21:10|6400.1|6399.1|6400.6|6399.6|6400.6|6399.6|6400.1|6399.1|13
1622013680000|2021-05-26 07:21:20|6400.4|6399.4|6400.6|6399.6|6400.9|6399.9|6400.4|6399.4|7
1622013690000|2021-05-26 07:21:30|6400.9|6399.9|6401.6|6400.6|6402.4|6401.4|6400.6|6399.6|48
1622013700000|2021-05-26 07:21:40|6401.9|6400.9|6402.4|6401.4|6402.4|6401.4|6401.6|6400.6|8
1622013710000|2021-05-26 07:21:50|6401.6|6400.6|6401.6|6400.6|6401.6|6400.6|6401.1|6400.1|19
1622013720000|2021-05-26 07:22:00|6401.4|6400.4|6401.9|6400.9|6402.1|6401.1|6401.4|6400.4|4
1622013730000|2021-05-26 07:22:10|6402.1|6401.1|6402.4|6401.4|6402.4|6401.4|6401.9|6400.9|0
1622013740000|2021-05-26 07:22:20|6402.9|6401.9|6404.4|6403.4|6404.4|6403.4|6402.9|6401.9|18
1622013750000|2021-05-26 07:22:30|6404.1|6403.1|6404.6|6403.6|6404.6|6403.6|6404.1|6403.1|7
1622013760000|2021-05-26 07:22:40|6404.9|6403.9|6405.9|6404.9|6405.9|6404.9|6404.9|6403.9|13
1622013770000|2021-05-26 07:22:50|6405.4|6404.4|6406.4|6405.4|6406.4|6405.4|6405.4|6404.4|21
1622013780000|2021-05-26 07:23:00|6405.9|6404.9|6405.4|6404.4|6405.9|6404.9|6404.6|6403.6|11
1622013790000|2021-05-26 07:23:10|6405.6|6404.6|6405.9|6404.9|6406.4|6405.4|6405.6|6404.6|17
1622013800000|2021-05-26 07:23:20|6406.1|6405.1|6406.1|6405.1|6406.9|6405.9|6405.9|6404.9|8
1622013810000|2021-05-26 07:23:30|6405.9|6404.9|6405.9|6404.9|6406.1|6405.1|6405.9|6404.9|1
1622013820000|2021-05-26 07:23:40|6406.1|6405.1|6406.6|6405.6|6406.9|6405.9|6406.1|6405.1|2
1622013830000|2021-05-26 07:23:50|6406.4|6405.4|6405.9|6404.9|6406.6|6405.6|6405.9|6404.9|1
1622013840000|2021-05-26 07:24:00|6406.1|6405.1|6406.9|6405.9|6406.9|6405.9|6405.9|6404.9|11
1622013850000|2021-05-26 07:24:10|6406.6|6405.6|6406.9|6405.9|6406.9|6405.9|6406.4|6405.4|15
1622013860000|2021-05-26 07:24:20|6406.6|6405.6|6407.1|6406.1|6407.1|6406.1|6406.4|6405.4|23
1622013870000|2021-05-26 07:24:30|6406.9|6405.9|6405.6|6404.6|6406.9|6405.9|6405.6|6404.6|15
1622013880000|2021-05-26 07:24:40|6405.9|6404.9|6407.4|6406.4|6407.4|6406.4|6405.9|6404.9|13
1622013890000|2021-05-26 07:24:50|6407.6|6406.6|6407.9|6406.9|6408.4|6407.4|6407.4|6406.4|42
1622013900000|2021-05-26 07:25:00|6408.1|6407.1|6407.9|6406.9|6408.1|6407.1|6406.9|6405.9|30
1622013910000|2021-05-26 07:25:10|6408.1|6407.1|6407.9|6406.9|6408.1|6407.1|6407.6|6406.6|6
1622013920000|2021-05-26 07:25:20|6407.6|6406.6|6405.9|6404.9|6407.6|6406.6|6405.4|6404.4|33
1622013930000|2021-05-26 07:25:30|6406.1|6405.1|6406.4|6405.4|6406.6|6405.6|6406.1|6405.1|13
1622013940000|2021-05-26 07:25:40|6406.1|6405.1|6406.1|6405.1|6406.4|6405.4|6405.9|6404.9|17
1622013950000|2021-05-26 07:25:50|6405.9|6404.9|6405.6|6404.6|6405.9|6404.9|6404.6|6403.6|22
1622013960000|2021-05-26 07:26:00|6405.4|6404.4|6404.6|6403.6|6405.6|6404.6|6404.6|6403.6|20
1622013970000|2021-05-26 07:26:10|6404.9|6403.9|6405.9|6404.9|6406.1|6405.1|6404.6|6403.6|7
1622013980000|2021-05-26 07:26:20|6406.1|6405.1|6405.9|6404.9|6406.4|6405.4|6405.6|6404.6|12
1622013990000|2021-05-26 07:26:30|6405.6|6404.6|6405.6|6404.6|6405.6|6404.6|6405.6|6404.6|0
1622014000000|2021-05-26 07:26:40|6405.4|6404.4|6405.1|6404.1|6405.4|6404.4|6404.9|6403.9|12
1622014010000|2021-05-26 07:26:50|6405.4|6404.4|6405.6|6404.6|6405.6|6404.6|6404.6|6403.6|10
1622014020000|2021-05-26 07:27:00|6405.4|6404.4|6404.6|6403.6|6405.4|6404.4|6404.6|6403.6|22
1622014030000|2021-05-26 07:27:10|6404.9|6403.9|6405.6|6404.6|6405.6|6404.6|6404.9|6403.9|9
1622014040000|2021-05-26 07:27:20|6405.4|6404.4|6405.1|6404.1|6405.6|6404.6|6405.1|6404.1|11
1622014050000|2021-05-26 07:27:30|6404.9|6403.9|6405.9|6404.9|6406.4|6405.4|6404.9|6403.9|2
1622014060000|2021-05-26 07:27:40|6405.6|6404.6|6404.9|6403.9|6405.6|6404.6|6404.9|6403.9|2
1622014070000|2021-05-26 07:27:50|6405.1|6404.1|6405.4|6404.4|6405.4|6404.4|6404.4|6403.4|11
1622014080000|2021-05-26 07:28:00|6405.1|6404.1|6404.6|6403.6|6405.4|6404.4|6404.4|6403.4|7
1622014090000|2021-05-26 07:28:10|6404.4|6403.4|6404.9|6403.9|6405.1|6404.1|6404.1|6403.1|13
1622014100000|2021-05-26 07:28:20|6404.6|6403.6|6404.9|6403.9|6405.4|6404.4|6404.6|6403.6|6
1622014110000|2021-05-26 07:28:30|6405.1|6404.1|6404.4|6403.4|6405.1|6404.1|6404.4|6403.4|3
1622014120000|2021-05-26 07:28:40|6404.1|6403.1|6403.1|6402.1|6404.1|6403.1|6402.1|6401.1|25
1622014130000|2021-05-26 07:28:50|6403.6|6402.6|6403.9|6402.9|6403.9|6402.9|6402.9|6401.9|8
1622014140000|2021-05-26 07:29:00|6404.1|6403.1|6404.1|6403.1|6404.4|6403.4|6403.6|6402.6|15
1622014150000|2021-05-26 07:29:10|6404.4|6403.4|6404.1|6403.1|6404.6|6403.6|6404.1|6403.1|5
1622014160000|2021-05-26 07:29:20|6403.9|6402.9|6404.6|6403.6|6404.6|6403.6|6403.1|6402.1|14
1622014170000|2021-05-26 07:29:30|6404.9|6403.9|6405.6|6404.6|6405.9|6404.9|6404.9|6403.9|33
1622014180000|2021-05-26 07:29:40|6405.9|6404.9|6405.9|6404.9|6406.1|6405.1|6405.4|6404.4|3
1622014190000|2021-05-26 07:29:50|6405.6|6404.6|6404.9|6403.9|6405.6|6404.6|6404.9|6403.9|8
1622014200000|2021-05-26 07:30:00|6405.1|6404.1|6406.1|6405.1|6406.4|6405.4|6405.1|6404.1|20
1622014210000|2021-05-26 07:30:10|6406.4|6405.4|6405.1|6404.1|6406.4|6405.4|6404.9|6403.9|30
1622014220000|2021-05-26 07:30:20|6405.4|6404.4|6405.4|6404.4|6405.6|6404.6|6405.4|6404.4|1
1622014230000|2021-05-26 07:30:30|6405.6|6404.6|6406.1|6405.1|6406.4|6405.4|6405.6|6404.6|9
1622014240000|2021-05-26 07:30:40|6406.4|6405.4|6407.1|6406.1|6407.4|6406.4|6406.4|6405.4|11
1622014250000|2021-05-26 07:30:50|6407.4|6406.4|6407.1|6406.1|6407.4|6406.4|6406.9|6405.9|7
1622014260000|2021-05-26 07:31:00|6407.4|6406.4|6408.6|6407.6|6408.6|6407.6|6406.9|6405.9|45
1622014270000|2021-05-26 07:31:10|6408.9|6407.9|6408.6|6407.6|6408.9|6407.9|6408.4|6407.4|7
1622014280000|2021-05-26 07:31:20|6408.4|6407.4|6408.4|6407.4|6408.6|6407.6|6408.4|6407.4|0
1622014290000|2021-05-26 07:31:30|6408.6|6407.6|6409.6|6408.6|6409.6|6408.6|6408.4|6407.4|23
1622014300000|2021-05-26 07:31:40|6409.9|6408.9|6408.9|6407.9|6410.4|6409.4|6408.4|6407.4|51
1622014310000|2021-05-26 07:31:50|6408.6|6407.6|6409.1|6408.1|6409.4|6408.4|6408.4|6407.4|10
1622014320000|2021-05-26 07:32:00|6408.9|6407.9|6408.4|6407.4|6409.4|6408.4|6408.4|6407.4|16
1622014330000|2021-05-26 07:32:10|6408.1|6407.1|6408.9|6407.9|6408.9|6407.9|6408.1|6407.1|14
1622014340000|2021-05-26 07:32:20|6408.6|6407.6|6408.6|6407.6|6408.9|6407.9|6408.6|6407.6|3
1622014350000|2021-05-26 07:32:30|6408.9|6407.9|6408.9|6407.9|6408.9|6407.9|6408.9|6407.9|3
1622014360000|2021-05-26 07:32:40|6408.6|6407.6|6407.1|6406.1|6408.6|6407.6|6406.6|6405.6|45
1622014370000|2021-05-26 07:32:50|6406.9|6405.9|6407.1|6406.1|6407.1|6406.1|6406.4|6405.4|4
1622014380000|2021-05-26 07:33:00|6406.9|6405.9|6407.4|6406.4|6407.6|6406.6|6406.9|6405.9|9
1622014390000|2021-05-26 07:33:10|6407.6|6406.6|6407.6|6406.6|6408.1|6407.1|6407.4|6406.4|17
1622014400000|2021-05-26 07:33:20|6407.9|6406.9|6407.9|6406.9|6408.1|6407.1|6407.6|6406.6|5
1622014410000|2021-05-26 07:33:30|6408.1|6407.1|6407.6|6406.6|6408.1|6407.1|6407.1|6406.1|7
1622014420000|2021-05-26 07:33:40|6407.4|6406.4|6407.6|6406.6|6407.6|6406.6|6407.4|6406.4|3
1622014430000|2021-05-26 07:33:50|6407.9|6406.9|6406.9|6405.9|6408.1|6407.1|6406.4|6405.4|79
1622014440000|2021-05-26 07:34:00|6406.6|6405.6|6406.1|6405.1|6406.6|6405.6|6405.9|6404.9|10
1622014450000|2021-05-26 07:34:10|6406.4|6405.4|6407.4|6406.4|6407.4|6406.4|6406.1|6405.1|17
1622014460000|2021-05-26 07:34:20|6407.6|6406.6|6407.6|6406.6|6408.4|6407.4|6407.4|6406.4|9
1622014470000|2021-05-26 07:34:30|6407.9|6406.9|6407.9|6406.9|6408.1|6407.1|6407.6|6406.6|9
1622014480000|2021-05-26 07:34:40|6408.1|6407.1|6408.9|6407.9|6408.9|6407.9|6408.1|6407.1|9
1622014490000|2021-05-26 07:34:50|6408.6|6407.6|6409.4|6408.4|6409.4|6408.4|6408.6|6407.6|11
1622014500000|2021-05-26 07:35:00|6409.6|6408.6|6409.1|6408.1|6409.9|6408.9|6409.1|6408.1|22
1622014510000|2021-05-26 07:35:10|6409.4|6408.4|6409.1|6408.1|6409.9|6408.9|6409.1|6408.1|10
1622014520000|2021-05-26 07:35:20|6409.4|6408.4|6409.9|6408.9|6409.9|6408.9|6409.4|6408.4|7
1622014530000|2021-05-26 07:35:30|6409.6|6408.6|6408.1|6407.1|6409.6|6408.6|6407.9|6406.9|24
1622014540000|2021-05-26 07:35:40|6408.4|6407.4|6408.4|6407.4|6408.4|6407.4|6407.9|6406.9|3
1622014550000|2021-05-26 07:35:50|6408.6|6407.6|6408.4|6407.4|6408.6|6407.6|6408.1|6407.1|4
1622014560000|2021-05-26 07:36:00|6408.1|6407.1|6407.4|6406.4|6408.1|6407.1|6407.1|6406.1|5
1622014570000|2021-05-26 07:36:10|6407.1|6406.1|6407.6|6406.6|6407.9|6406.9|6407.1|6406.1|6
1622014580000|2021-05-26 07:36:20|6407.9|6406.9|6406.9|6405.9|6407.9|6406.9|6406.9|6405.9|8
1622014590000|2021-05-26 07:36:30|6406.6|6405.6|6406.9|6405.9|6406.9|6405.9|6406.1|6405.1|8
1622014600000|2021-05-26 07:36:40|6407.1|6406.1|6407.6|6406.6|6407.6|6406.6|6406.9|6405.9|8
1622014610000|2021-05-26 07:36:50|6407.9|6406.9|6407.6|6406.6|6408.4|6407.4|6407.6|6406.6|18
1622014620000|2021-05-26 07:37:00|6407.4|6406.4|6406.4|6405.4|6407.4|6406.4|6405.4|6404.4|14
1622014630000|2021-05-26 07:37:10|6406.6|6405.6|6407.1|6406.1|6407.1|6406.1|6406.1|6405.1|6
1622014640000|2021-05-26 07:37:20|6406.9|6405.9|6407.1|6406.1|6407.1|6406.1|6406.9|6405.9|1
1622014650000|2021-05-26 07:37:30|6407.4|6406.4|6407.4|6406.4|6407.6|6406.6|6407.4|6406.4|1
1622014660000|2021-05-26 07:37:40|6407.1|6406.1|6407.4|6406.4|6407.9|6406.9|6406.6|6405.6|8
1622014670000|2021-05-26 07:37:50|6407.6|6406.6|6406.6|6405.6|6407.9|6406.9|6406.6|6405.6|3
1622014680000|2021-05-26 07:38:00|6406.9|6405.9|6406.9|6405.9|6406.9|6405.9|6405.1|6404.1|14
1622014690000|2021-05-26 07:38:10|6407.1|6406.1|6406.9|6405.9|6407.1|6406.1|6406.9|6405.9|2
1622014700000|2021-05-26 07:38:20|6406.6|6405.6|6406.4|6405.4|6407.4|6406.4|6406.4|6405.4|0
1622014710000|2021-05-26 07:38:30|6406.6|6405.6|6406.4|6405.4|6406.6|6405.6|6406.4|6405.4|1
1622014720000|2021-05-26 07:38:40|6406.1|6405.1|6405.4|6404.4|6406.1|6405.1|6405.1|6404.1|11
1622014730000|2021-05-26 07:38:50|6405.6|6404.6|6404.6|6403.6|6405.6|6404.6|6404.6|6403.6|6
1622014740000|2021-05-26 07:39:00|6404.4|6403.4|6404.9|6403.9|6404.9|6403.9|6404.4|6403.4|12
1622014750000|2021-05-26 07:39:10|6404.6|6403.6|6405.4|6404.4|6405.4|6404.4|6404.6|6403.6|1
1622014760000|2021-05-26 07:39:20|6405.1|6404.1|6405.9|6404.9|6405.9|6404.9|6405.1|6404.1|4
1622014770000|2021-05-26 07:39:30|6406.1|6405.1|6406.4|6405.4|6406.9|6405.9|6406.1|6405.1|5
1622014780000|2021-05-26 07:39:40|||||||||1
1622014790000|2021-05-26 07:39:50|6406.1|6405.1|6407.9|6406.9|6407.9|6406.9|6405.6|6404.6|22
1622014800000|2021-05-26 07:40:00|6408|6407|6408|6407|6408.5|6407.5|6408|6407|14
1622014810000|2021-05-26 07:40:10|6408.2|6407.2|6409|6408|6409.2|6408.2|6408.2|6407.2|35
1622014820000|2021-05-26 07:40:20|6409.2|6408.2|6408.7|6407.7|6409.2|6408.2|6408.7|6407.7|8
1622014830000|2021-05-26 07:40:30|6409|6408|6408.7|6407.7|6409.5|6408.5|6408.7|6407.7|2
1622014840000|2021-05-26 07:40:40|6409|6408|6408.7|6407.7|6409|6408|6408.5|6407.5|1
1622014850000|2021-05-26 07:40:50|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|6408|6407|16
1622014860000|2021-05-26 07:41:00|6408.2|6407.2|6407.7|6406.7|6408.5|6407.5|6407.7|6406.7|7
1622014870000|2021-05-26 07:41:10|6407.5|6406.5|6405.7|6404.7|6408.2|6407.2|6405.7|6404.7|25
1622014880000|2021-05-26 07:41:20|6406|6405|6405.7|6404.7|6406.2|6405.2|6405.7|6404.7|5
1622014890000|2021-05-26 07:41:30|6406|6405|6406.2|6405.2|6406.2|6405.2|6406|6405|1
1622014900000|2021-05-26 07:41:40|6406|6405|6404.7|6403.7|6406|6405|6404.2|6403.2|30
1622014910000|2021-05-26 07:41:50|6405|6404|6405.2|6404.2|6405.2|6404.2|6405|6404|2
1622014920000|2021-05-26 07:42:00|6406|6405|6408|6407|6408|6407|6406|6405|122
1622014930000|2021-05-26 07:42:10|6408.2|6407.2|6409.2|6408.2|6409.2|6408.2|6408.2|6407.2|10
1622014940000|2021-05-26 07:42:20|6409|6408|6409.2|6408.2|6409.5|6408.5|6409|6408|8
1622014950000|2021-05-26 07:42:30|6409|6408|6408.7|6407.7|6409.2|6408.2|6408.7|6407.7|9
1622014960000|2021-05-26 07:42:40|6408.5|6407.5|6408.7|6407.7|6408.7|6407.7|6408.2|6407.2|3
1622014970000|2021-05-26 07:42:50|6408.5|6407.5|6408.7|6407.7|6408.7|6407.7|6408.5|6407.5|6
1622014980000|2021-05-26 07:43:00|6408.5|6407.5|6407.7|6406.7|6408.7|6407.7|6407.2|6406.2|11
1622014990000|2021-05-26 07:43:10|6407.5|6406.5|6408|6407|6408.2|6407.2|6407.5|6406.5|8
1622015000000|2021-05-26 07:43:20|6408.2|6407.2|6405.7|6404.7|6408.2|6407.2|6405.5|6404.5|23
1622015010000|2021-05-26 07:43:30|6406|6405|6406.2|6405.2|6406.5|6405.5|6406|6405|4
1622015020000|2021-05-26 07:43:40|6406.5|6405.5|6405.5|6404.5|6406.5|6405.5|6405.5|6404.5|4
1622015030000|2021-05-26 07:43:50|6405.2|6404.2|6405.2|6404.2|6405.2|6404.2|6404.5|6403.5|9
1622015040000|2021-05-26 07:44:00|6405|6404|6405.2|6404.2|6405.5|6404.5|6404.5|6403.5|7
1622015050000|2021-05-26 07:44:10|6405|6404|6404.7|6403.7|6405|6404|6404.5|6403.5|4
1622015060000|2021-05-26 07:44:20|6404.5|6403.5|6404|6403|6405.2|6404.2|6404|6403|5
1622015070000|2021-05-26 07:44:30|6404.2|6403.2|6404.5|6403.5|6404.7|6403.7|6404.2|6403.2|2
1622015080000|2021-05-26 07:44:40|6404.2|6403.2|6404.2|6403.2|6404.5|6403.5|6404|6403|4
1622015090000|2021-05-26 07:44:50|6404.5|6403.5|6404.2|6403.2|6405|6404|6404.2|6403.2|14
1622015100000|2021-05-26 07:45:00|6404|6403|6404.7|6403.7|6405|6404|6404|6403|16
1622015110000|2021-05-26 07:45:10|6405|6404|6405.5|6404.5|6405.7|6404.7|6404.7|6403.7|10
1622015120000|2021-05-26 07:45:20|6405.2|6404.2|6404.2|6403.2|6405.2|6404.2|6404.2|6403.2|2
1622015130000|2021-05-26 07:45:30|6404.5|6403.5|6403.7|6402.7|6404.5|6403.5|6403.5|6402.5|5
1622015140000|2021-05-26 07:45:40|6403.5|6402.5|6403.5|6402.5|6404|6403|6403.2|6402.2|4
1622015150000|2021-05-26 07:45:50|6403.2|6402.2|6402.7|6401.7|6403.2|6402.2|6402.7|6401.7|13
1622015160000|2021-05-26 07:46:00|6402.5|6401.5|6401.5|6400.5|6402.7|6401.7|6401.2|6400.2|9
1622015170000|2021-05-26 07:46:10|6401.7|6400.7|6400.5|6399.5|6401.7|6400.7|6400.2|6399.2|13
1622015180000|2021-05-26 07:46:20|6400.2|6399.2|6401.2|6400.2|6401.5|6400.5|6400.2|6399.2|12
1622015190000|2021-05-26 07:46:30|6401.5|6400.5|6400.7|6399.7|6401.7|6400.7|6400.7|6399.7|8
1622015200000|2021-05-26 07:46:40|6401|6400|6402|6401|6402|6401|6401|6400|8
1622015210000|2021-05-26 07:46:50|6401.7|6400.7|6402|6401|6402|6401|6401.2|6400.2|14
1622015220000|2021-05-26 07:47:00|6402.5|6401.5|6402.2|6401.2|6403|6402|6402|6401|9
1622015230000|2021-05-26 07:47:10|6402|6401|6403|6402|6403|6402|6402|6401|4
1622015240000|2021-05-26 07:47:20|6402.7|6401.7|6403|6402|6403|6402|6402.7|6401.7|4
1622015250000|2021-05-26 07:47:30|6402.7|6401.7|6402|6401|6402.7|6401.7|6402|6401|5
1622015260000|2021-05-26 07:47:40|6402.2|6401.2|6402.2|6401.2|6402.5|6401.5|6402|6401|3
1622015270000|2021-05-26 07:47:50|6402|6401|6402.7|6401.7|6402.7|6401.7|6401.7|6400.7|7
1622015280000|2021-05-26 07:48:00|6403|6402|6404.5|6403.5|6404.7|6403.7|6402.5|6401.5|13
1622015290000|2021-05-26 07:48:10|6404.7|6403.7|6405|6404|6405|6404|6404.5|6403.5|3
1622015300000|2021-05-26 07:48:20|6405.5|6404.5|6405.5|6404.5|6405.5|6404.5|6405.2|6404.2|16
1622015310000|2021-05-26 07:48:30|6405.7|6404.7|6405.5|6404.5|6406.2|6405.2|6405.5|6404.5|10
1622015320000|2021-05-26 07:48:40|6405.2|6404.2|6405.5|6404.5|6405.7|6404.7|6405.2|6404.2|5
1622015330000|2021-05-26 07:48:50|6405.2|6404.2|6406.2|6405.2|6406.2|6405.2|6405.2|6404.2|0
1622015340000|2021-05-26 07:49:00|6406|6405|6405.7|6404.7|6406|6405|6405.2|6404.2|8
1622015350000|2021-05-26 07:49:10|6406|6405|6405.7|6404.7|6406|6405|6405.5|6404.5|4
1622015360000|2021-05-26 07:49:20|6406|6405|6406.2|6405.2|6406.2|6405.2|6405.7|6404.7|1
1622015370000|2021-05-26 07:49:30|6406|6405|6405.2|6404.2|6406.5|6405.5|6405|6404|4
1622015380000|2021-05-26 07:49:40|6405|6404|6405.5|6404.5|6405.7|6404.7|6405|6404|4
1622015390000|2021-05-26 07:49:50|6405.2|6404.2|6404|6403|6405.2|6404.2|6404|6403|13
1622015400000|2021-05-26 07:50:00|6404.2|6403.2|6403|6402|6404.7|6403.7|6402.7|6401.7|3
1622015410000|2021-05-26 07:50:10|6402.7|6401.7|6403|6402|6403.5|6402.5|6402.2|6401.2|4
1622015420000|2021-05-26 07:50:20|6403.2|6402.2|6403|6402|6403.2|6402.2|6403|6402|2
1622015430000|2021-05-26 07:50:30|6403.2|6402.2|6403.2|6402.2|6403.2|6402.2|6402.2|6401.2|10
1622015440000|2021-05-26 07:50:40|6403.5|6402.5|6402.7|6401.7|6403.5|6402.5|6402.7|6401.7|4
1622015450000|2021-05-26 07:50:50|6402.5|6401.5|6403.2|6402.2|6403.5|6402.5|6402.5|6401.5|0
1622015460000|2021-05-26 07:51:00|6402.7|6401.7|6403|6402|6403|6402|6402.5|6401.5|8
1622015470000|2021-05-26 07:51:10|6403.2|6402.2|6403.2|6402.2|6403.5|6402.5|6403.2|6402.2|3
1622015480000|2021-05-26 07:51:20|6403|6402|6402.2|6401.2|6403.2|6402.2|6402.2|6401.2|8
1622015490000|2021-05-26 07:51:30|6402|6401|6400.7|6399.7|6402|6401|6399.5|6398.5|42
1622015500000|2021-05-26 07:51:40|6401|6400|6400.2|6399.2|6401|6400|6399.5|6398.5|18
1622015510000|2021-05-26 07:51:50|6400.5|6399.5|6401.7|6400.7|6401.7|6400.7|6400.5|6399.5|7
1622015520000|2021-05-26 07:52:00|6401.5|6400.5|6402.5|6401.5|6402.5|6401.5|6401.5|6400.5|11
1622015530000|2021-05-26 07:52:10|6403|6402|6403|6402|6403|6402|6402.5|6401.5|7
1622015540000|2021-05-26 07:52:20|6402.7|6401.7|6402.2|6401.2|6403|6402|6402.2|6401.2|19
1622015550000|2021-05-26 07:52:30|6402.5|6401.5|6402.2|6401.2|6402.5|6401.5|6402|6401|3
1622015560000|2021-05-26 07:52:40|6402|6401|6401.2|6400.2|6402|6401|6400.7|6399.7|4
1622015570000|2021-05-26 07:52:50|6401|6400|6400.7|6399.7|6401.5|6400.5|6400.5|6399.5|4
1622015580000|2021-05-26 07:53:00|6401|6400|6402.7|6401.7|6402.7|6401.7|6401|6400|13
1622015590000|2021-05-26 07:53:10|6402.5|6401.5|6403.2|6402.2|6403.5|6402.5|6402.5|6401.5|11
1622015600000|2021-05-26 07:53:20|6403|6402|6403.2|6402.2|6403.5|6402.5|6403|6402|4
1622015610000|2021-05-26 07:53:30|6403.5|6402.5|6401.7|6400.7|6403.5|6402.5|6401.7|6400.7|19
1622015620000|2021-05-26 07:53:40|6402|6401|6402.2|6401.2|6402.2|6401.2|6402|6401|9
1622015630000|2021-05-26 07:53:50|6402|6401|6401.7|6400.7|6402.2|6401.2|6401.5|6400.5|10
1622015640000|2021-05-26 07:54:00|6402|6401|6401.5|6400.5|6402|6401|6401.5|6400.5|3
1622015650000|2021-05-26 07:54:10|6401.2|6400.2|6403.2|6402.2|6403.5|6402.5|6401.2|6400.2|11
1622015660000|2021-05-26 07:54:20|6403.5|6402.5|6403.5|6402.5|6403.7|6402.7|6403.5|6402.5|4
1622015670000|2021-05-26 07:54:30|6403.7|6402.7|6403.7|6402.7|6403.7|6402.7|6403.7|6402.7|0
1622015680000|2021-05-26 07:54:40|6404|6403|6404.2|6403.2|6404.2|6403.2|6404|6403|4
1622015690000|2021-05-26 07:54:50|6404|6403|6405.2|6404.2|6405.2|6404.2|6404|6403|21
1622015700000|2021-05-26 07:55:00|6405|6404|6405.2|6404.2|6405.2|6404.2|6405|6404|4
1622015710000|2021-05-26 07:55:10|6405.5|6404.5|6405.5|6404.5|6405.5|6404.5|6405.5|6404.5|0
1622015720000|2021-05-26 07:55:20|6405.7|6404.7|6405.5|6404.5|6406.7|6405.7|6405.5|6404.5|98
1622015730000|2021-05-26 07:55:30|6405.7|6404.7|6405.7|6404.7|6406|6405|6405.5|6404.5|8
1622015740000|2021-05-26 07:55:40|6406|6405|6405|6404|6406|6405|6405|6404|23
1622015750000|2021-05-26 07:55:50|6405.2|6404.2|6405.5|6404.5|6405.7|6404.7|6405.2|6404.2|1
1622015760000|2021-05-26 07:56:00|6405|6404|6405.7|6404.7|6405.7|6404.7|6405|6404|7
1622015770000|2021-05-26 07:56:10|6406|6405|6406.2|6405.2|6406.2|6405.2|6405.7|6404.7|4
1622015780000|2021-05-26 07:56:20|6406|6405|6406|6405|6406.2|6405.2|6406|6405|1
1622015790000|2021-05-26 07:56:30|6405.7|6404.7|6406|6405|6406|6405|6405|6404|6
1622015800000|2021-05-26 07:56:40|6406.2|6405.2|6406.2|6405.2|6406.2|6405.2|6406.2|6405.2|2
1622015810000|2021-05-26 07:56:50|6406|6405|6406.5|6405.5|6406.5|6405.5|6406|6405|4
1622015820000|2021-05-26 07:57:00|6406.7|6405.7|6407.2|6406.2|6407.7|6406.7|6406.7|6405.7|21
1622015830000|2021-05-26 07:57:10|6407|6406|6406.7|6405.7|6407.2|6406.2|6406.7|6405.7|4
1622015840000|2021-05-26 07:57:20|6406.5|6405.5|6406.7|6405.7|6407|6406|6406.5|6405.5|3
1622015850000|2021-05-26 07:57:30|6407|6406|6406.7|6405.7|6407.2|6406.2|6406.7|6405.7|2
1622015860000|2021-05-26 07:57:40|6406.5|6405.5|6405.5|6404.5|6406.5|6405.5|6405|6404|6
1622015870000|2021-05-26 07:57:50|6405.2|6404.2|6405.2|6404.2|6405.2|6404.2|6405|6404|6
1622015880000|2021-05-26 07:58:00|6405.5|6404.5|6406|6405|6406.5|6405.5|6405.5|6404.5|6
1622015890000|2021-05-26 07:58:10|6406.2|6405.2|6406.5|6405.5|6406.5|6405.5|6406.2|6405.2|1
1622015900000|2021-05-26 07:58:20|6406.7|6405.7|6406.7|6405.7|6407.5|6406.5|6406.7|6405.7|6
1622015910000|2021-05-26 07:58:30|6407|6406|6407.2|6406.2|6407.2|6406.2|6407|6406|2
1622015920000|2021-05-26 07:58:40|6407|6406|6407|6406|6407.2|6406.2|6407|6406|0
1622015940000|2021-05-26 07:59:00|6407.2|6406.2|6406.7|6405.7|6407.2|6406.2|6406.5|6405.5|16
1622015950000|2021-05-26 07:59:10|6406.5|6405.5|6405.7|6404.7|6406.5|6405.5|6405.7|6404.7|11
1622015960000|2021-05-26 07:59:20|6405.5|6404.5|6405.2|6404.2|6405.5|6404.5|6405.2|6404.2|3
1622015970000|2021-05-26 07:59:30|6405.5|6404.5|6407|6406|6407|6406|6405.5|6404.5|10
1622015980000|2021-05-26 07:59:40|6406.7|6405.7|6407|6406|6407.5|6406.5|6406.7|6405.7|6
1622015990000|2021-05-26 07:59:50|6407.2|6406.2|6407.5|6406.5|6407.5|6406.5|6407|6406|3
1622016000000|2021-05-26 08:00:00|6407.2|6406.2|6407|6406|6407.2|6406.2|6407|6406|7
1622016010000|2021-05-26 08:00:10|6407.5|6406.5|6407.5|6406.5|6408|6407|6407.5|6406.5|13
1622016020000|2021-05-26 08:00:20|6407.2|6406.2|6408|6407|6408.2|6407.2|6407|6406|5
1622016030000|2021-05-26 08:00:30|6408.2|6407.2|6408.2|6407.2|6408.5|6407.5|6408|6407|2
1622016040000|2021-05-26 08:00:40|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408|6407|2
1622016050000|2021-05-26 08:00:50|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408.2|6407.2|0
1622016060000|2021-05-26 08:01:00|6408.5|6407.5|6408|6407|6408.7|6407.7|6408|6407|10
1622016070000|2021-05-26 08:01:10|6407.7|6406.7|6407|6406|6407.7|6406.7|6406.5|6405.5|17
1622016080000|2021-05-26 08:01:20|6406.7|6405.7|6407.2|6406.2|6407.2|6406.2|6406.7|6405.7|6
1622016090000|2021-05-26 08:01:30|6407|6406|6407.5|6406.5|6407.7|6406.7|6407|6406|10
1622016100000|2021-05-26 08:01:40|6407.2|6406.2|6407|6406|6407.2|6406.2|6407|6406|15
1622016110000|2021-05-26 08:01:50|6406.7|6405.7|6405|6404|6406.7|6405.7|6405|6404|18
1622016120000|2021-05-26 08:02:00|6404.7|6403.7|6404.7|6403.7|6405|6404|6404.5|6403.5|10
1622016130000|2021-05-26 08:02:10|6405|6404|6404.5|6403.5|6405|6404|6404.5|6403.5|1
1622016140000|2021-05-26 08:02:20|6404.7|6403.7|6404.7|6403.7|6405.2|6404.2|6404.5|6403.5|3
1622016150000|2021-05-26 08:02:30|6404.5|6403.5|6403.2|6402.2|6404.5|6403.5|6403|6402|9
1622016160000|2021-05-26 08:02:40|6403|6402|6404|6403|6404|6403|6403|6402|1
1622016170000|2021-05-26 08:02:50|6404.2|6403.2|6404.2|6403.2|6404.5|6403.5|6404|6403|0
1622016180000|2021-05-26 08:03:00|6404.5|6403.5|6404|6403|6405|6404|6404|6403|5
1622016190000|2021-05-26 08:03:10|6404.2|6403.2|6403.5|6402.5|6404.2|6403.2|6403.5|6402.5|2
1622016200000|2021-05-26 08:03:20|6403.7|6402.7|6404|6403|6404|6403|6403.7|6402.7|1
1622016210000|2021-05-26 08:03:30|6403.7|6402.7|6402.5|6401.5|6403.7|6402.7|6402.5|6401.5|6
1622016220000|2021-05-26 08:03:40|6402.7|6401.7|6401.5|6400.5|6402.7|6401.7|6401|6400|14
1622016230000|2021-05-26 08:03:50|6401.7|6400.7|6402.2|6401.2|6402.5|6401.5|6401.7|6400.7|13
1622016240000|2021-05-26 08:04:00|6402|6401|6402|6401|6402.2|6401.2|6401.5|6400.5|4
1622016250000|2021-05-26 08:04:10|6402.2|6401.2|6403.7|6402.7|6403.7|6402.7|6402.2|6401.2|8
1622016260000|2021-05-26 08:04:20|6404|6403|6403.7|6402.7|6404|6403|6403.5|6402.5|20
1622016270000|2021-05-26 08:04:30|6404|6403|6403.7|6402.7|6404|6403|6403.7|6402.7|0
1622016280000|2021-05-26 08:04:40|6404|6403|6403.7|6402.7|6404.2|6403.2|6403.5|6402.5|12
1622016290000|2021-05-26 08:04:50|6403.5|6402.5|6403.5|6402.5|6403.7|6402.7|6403.2|6402.2|7
1622016300000|2021-05-26 08:05:00|6403.7|6402.7|6403.7|6402.7|6404|6403|6403.5|6402.5|8
1622016310000|2021-05-26 08:05:10|6404|6403|6404.7|6403.7|6404.7|6403.7|6404|6403|19
1622016320000|2021-05-26 08:05:20|6405|6404|6405.2|6404.2|6405.2|6404.2|6405|6404|18
1622016330000|2021-05-26 08:05:30|6405.5|6404.5|6406|6405|6406|6405|6405.2|6404.2|10
1622016340000|2021-05-26 08:05:40|6405.7|6404.7|6406.5|6405.5|6406.5|6405.5|6405.7|6404.7|3
1622016350000|2021-05-26 08:05:50|6406.7|6405.7|6406.7|6405.7|6407|6406|6406.7|6405.7|8
1622016360000|2021-05-26 08:06:00|6407|6406|6407.2|6406.2|6407.5|6406.5|6406.7|6405.7|14
1622016370000|2021-05-26 08:06:10|6407.5|6406.5|6406.5|6405.5|6407.5|6406.5|6406.2|6405.2|13
1622016380000|2021-05-26 08:06:20|6406.2|6405.2|6406.5|6405.5|6406.5|6405.5|6406|6405|7
1622016390000|2021-05-26 08:06:30|6406.7|6405.7|6407|6406|6407|6406|6406.7|6405.7|3
1622016400000|2021-05-26 08:06:40|6407.2|6406.2|6408|6407|6408.2|6407.2|6407.2|6406.2|12
1622016410000|2021-05-26 08:06:50|6407.7|6406.7|6408.2|6407.2|6408.2|6407.2|6407.7|6406.7|4
1622016420000|2021-05-26 08:07:00|6408.5|6407.5|6408|6407|6408.5|6407.5|6407.5|6406.5|12
1622016430000|2021-05-26 08:07:10|6408.2|6407.2|6407.2|6406.2|6408.2|6407.2|6407|6406|7
1622016440000|2021-05-26 08:07:20|6407.5|6406.5|6408.5|6407.5|6408.5|6407.5|6407.5|6406.5|2
1622016450000|2021-05-26 08:07:30|6408.7|6407.7|6408.5|6407.5|6409|6408|6408.5|6407.5|13
1622016460000|2021-05-26 08:07:40|6408.2|6407.2|6408|6407|6408.2|6407.2|6407.5|6406.5|7
1622016470000|2021-05-26 08:07:50|6408.2|6407.2|6408.7|6407.7|6408.7|6407.7|6408.2|6407.2|4
1622016480000|2021-05-26 08:08:00|6408.5|6407.5|6406.2|6405.2|6408.5|6407.5|6406|6405|24
1622016490000|2021-05-26 08:08:10|6406|6405|6405.2|6404.2|6406|6405|6405|6404|6
1622016500000|2021-05-26 08:08:20|6405.5|6404.5|6406.2|6405.2|6406.5|6405.5|6405.5|6404.5|1
1622016510000|2021-05-26 08:08:30|6406|6405|6405.7|6404.7|6406.2|6405.2|6405.7|6404.7|0
1622016520000|2021-05-26 08:08:40|6406|6405|6405.5|6404.5|6406|6405|6405|6404|35
1622016530000|2021-05-26 08:08:50|6405.7|6404.7|6405.5|6404.5|6406.5|6405.5|6405.5|6404.5|24
1622016540000|2021-05-26 08:09:00|6405.2|6404.2|6405.5|6404.5|6405.5|6404.5|6404.5|6403.5|9
1622016550000|2021-05-26 08:09:10|6405|6404|6406.2|6405.2|6406.2|6405.2|6405|6404|6
1622016560000|2021-05-26 08:09:20|6406|6405|6407.5|6406.5|6407.5|6406.5|6406|6405|13
1622016570000|2021-05-26 08:09:30|6407.7|6406.7|6407.7|6406.7|6408|6407|6407.2|6406.2|17
1622016580000|2021-05-26 08:09:40|6407.5|6406.5|6407.7|6406.7|6407.7|6406.7|6407|6406|4
1622016590000|2021-05-26 08:09:50|6408|6407|6407.5|6406.5|6408.2|6407.2|6407.5|6406.5|7
1622016600000|2021-05-26 08:10:00|6407.2|6406.2|6405.7|6404.7|6407.2|6406.2|6405.7|6404.7|16
1622016610000|2021-05-26 08:10:10|6405.5|6404.5|6405|6404|6405.5|6404.5|6405|6404|3
1622016620000|2021-05-26 08:10:20|6405.2|6404.2|6405.2|6404.2|6405.5|6404.5|6405.2|6404.2|4
1622016630000|2021-05-26 08:10:30|6405.5|6404.5|6405.7|6404.7|6406|6405|6405.5|6404.5|1
1622016640000|2021-05-26 08:10:40|6405.5|6404.5|6406.2|6405.2|6406.5|6405.5|6405.5|6404.5|4
1622016650000|2021-05-26 08:10:50|6406.5|6405.5|6406.2|6405.2|6406.5|6405.5|6406|6405|3
1622016660000|2021-05-26 08:11:00|6406|6405|6406.5|6405.5|6406.5|6405.5|6406|6405|4
1622016670000|2021-05-26 08:11:10|6406.2|6405.2|6406.2|6405.2|6406.2|6405.2|6406.2|6405.2|10
1622016680000|2021-05-26 08:11:20|6406|6405|6405.7|6404.7|6406|6405|6405.5|6404.5|5
1622016690000|2021-05-26 08:11:30|6406|6405|6404.5|6403.5|6406.2|6405.2|6404|6403|28
1622016700000|2021-05-26 08:11:40|6404.2|6403.2|6403.7|6402.7|6404.2|6403.2|6403.5|6402.5|11
1622016710000|2021-05-26 08:11:50|6403.5|6402.5|6404.7|6403.7|6404.7|6403.7|6403.5|6402.5|4
1622016720000|2021-05-26 08:12:00|6405|6404|6405.2|6404.2|6405.5|6404.5|6405|6404|10
1622016730000|2021-05-26 08:12:10|6405|6404|6405.7|6404.7|6406|6405|6405|6404|10
1622016740000|2021-05-26 08:12:20|6405.5|6404.5|6404|6403|6405.5|6404.5|6404|6403|11
1622016750000|2021-05-26 08:12:30|6404.2|6403.2|6404.2|6403.2|6404.5|6403.5|6404.2|6403.2|4
1622016760000|2021-05-26 08:12:40|6404.5|6403.5|6404.2|6403.2|6404.5|6403.5|6404.2|6403.2|0
1622016770000|2021-05-26 08:12:50|6404.5|6403.5|6404.7|6403.7|6405|6404|6404.5|6403.5|8
1622016780000|2021-05-26 08:13:00|6404.5|6403.5|6404.5|6403.5|6404.5|6403.5|6403.7|6402.7|5
1622016790000|2021-05-26 08:13:10|6404.2|6403.2|6405|6404|6405|6404|6404|6403|0
1622016800000|2021-05-26 08:13:20|||||||||8
1622016810000|2021-05-26 08:13:30|6405.2|6404.2|6405.7|6404.7|6406|6405|6405.2|6404.2|20
1622016820000|2021-05-26 08:13:40|6405.5|6404.5|6405.7|6404.7|6405.7|6404.7|6405.5|6404.5|4
1622016830000|2021-05-26 08:13:50|6405.5|6404.5|6406|6405|6406|6405|6405.2|6404.2|5
1622016840000|2021-05-26 08:14:00|6405.7|6404.7|6405.5|6404.5|6406|6405|6405.2|6404.2|4
1622016850000|2021-05-26 08:14:10|6405.7|6404.7|6405.7|6404.7|6405.7|6404.7|6405.2|6404.2|6
1622016860000|2021-05-26 08:14:20|6405.5|6404.5|6406.2|6405.2|6406.2|6405.2|6405.5|6404.5|4
1622016870000|2021-05-26 08:14:30|6406.5|6405.5|6406.7|6405.7|6407|6406|6406.5|6405.5|6
1622016880000|2021-05-26 08:14:40|6406.5|6405.5|6406.7|6405.7|6407.2|6406.2|6406.5|6405.5|13
1622016890000|2021-05-26 08:14:50|6407|6406|6407.5|6406.5|6407.7|6406.7|6407|6406|0
1622016900000|2021-05-26 08:15:00|6408|6407|6408|6407|6408|6407|6407.5|6406.5|7
1622016910000|2021-05-26 08:15:10|6407.7|6406.7|6406.2|6405.2|6408|6407|6406.2|6405.2|4
1622016920000|2021-05-26 08:15:20|6406|6405|6405.2|6404.2|6406.5|6405.5|6405.2|6404.2|5
1622016930000|2021-05-26 08:15:30|6405|6404|6404.7|6403.7|6405|6404|6404.5|6403.5|2
1622016940000|2021-05-26 08:15:40|6405|6404|6404.2|6403.2|6405.2|6404.2|6404|6403|1
1622016950000|2021-05-26 08:15:50|6404.5|6403.5|6404.2|6403.2|6404.5|6403.5|6403.7|6402.7|1
1622016960000|2021-05-26 08:16:00|6404.5|6403.5|6404|6403|6404.5|6403.5|6404|6403|2
1622016970000|2021-05-26 08:16:10|6404.2|6403.2|6403.5|6402.5|6404.2|6403.2|6403.5|6402.5|3
1622016980000|2021-05-26 08:16:20|6403.7|6402.7|6403.7|6402.7|6404|6403|6403.2|6402.2|0
1622016990000|2021-05-26 08:16:30|6404|6403|6404.2|6403.2|6404.5|6403.5|6403.7|6402.7|1
1622017000000|2021-05-26 08:16:40|6404.5|6403.5|6403.5|6402.5|6404.5|6403.5|6403.5|6402.5|2
1622017010000|2021-05-26 08:16:50|6403.2|6402.2|6403.2|6402.2|6403.2|6402.2|6403|6402|1
1622017020000|2021-05-26 08:17:00|6403.5|6402.5|6404.5|6403.5|6404.5|6403.5|6403.2|6402.2|1
1622017030000|2021-05-26 08:17:10|6404.7|6403.7|6405|6404|6405|6404|6404.7|6403.7|7
1622017040000|2021-05-26 08:17:20|6405.2|6404.2|6404.7|6403.7|6405.2|6404.2|6404.5|6403.5|8
1622017050000|2021-05-26 08:17:30|6404.5|6403.5|6403.7|6402.7|6404.5|6403.5|6403.5|6402.5|5
1622017060000|2021-05-26 08:17:40|6403.5|6402.5|6403.5|6402.5|6403.7|6402.7|6403.5|6402.5|1
1622017080000|2021-05-26 08:18:00|6403.7|6402.7|6404|6403|6404.2|6403.2|6403.7|6402.7|7
1622017090000|2021-05-26 08:18:10|6403.7|6402.7|6403.7|6402.7|6404|6403|6403.5|6402.5|1
1622017100000|2021-05-26 08:18:20|6404|6403|6403.7|6402.7|6404|6403|6403.7|6402.7|0
1622017110000|2021-05-26 08:18:30|6403.5|6402.5|6403|6402|6403.7|6402.7|6403|6402|7
1622017120000|2021-05-26 08:18:40|6402.7|6401.7|6402.2|6401.2|6402.7|6401.7|6402|6401|9
1622017130000|2021-05-26 08:18:50|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|6402.5|6401.5|0
1622017140000|2021-05-26 08:19:00|6402.7|6401.7|6403|6402|6403|6402|6402.2|6401.2|5
1622017150000|2021-05-26 08:19:10|6403.7|6402.7|6403.2|6402.2|6403.7|6402.7|6403.2|6402.2|8
1622017160000|2021-05-26 08:19:20|6403.5|6402.5|6403|6402|6403.5|6402.5|6403|6402|0
1622017170000|2021-05-26 08:19:30|6403.2|6402.2|6403.2|6402.2|6403.2|6402.2|6403.2|6402.2|3
1622017180000|2021-05-26 08:19:40|6403.5|6402.5|6404.7|6403.7|6404.7|6403.7|6403.5|6402.5|11
1622017190000|2021-05-26 08:19:50|6405|6404|6405|6404|6405|6404|6404.7|6403.7|3
1622017200000|2021-05-26 08:20:00|6405.2|6404.2|6404.5|6403.5|6405.2|6404.2|6404.2|6403.2|14
1622017210000|2021-05-26 08:20:10|6404.7|6403.7|6404.7|6403.7|6405.2|6404.2|6404.5|6403.5|13
1622017220000|2021-05-26 08:20:20|6404.5|6403.5|6405|6404|6405.2|6404.2|6404|6403|0
1622017230000|2021-05-26 08:20:30|6404.7|6403.7|6405|6404|6405.2|6404.2|6404.7|6403.7|0
1622017240000|2021-05-26 08:20:40|6405.2|6404.2|6405|6404|6405.5|6404.5|6405|6404|4
1622017250000|2021-05-26 08:20:50|6404.7|6403.7|6404.7|6403.7|6405|6404|6404.5|6403.5|6
1622017260000|2021-05-26 08:21:00|6404.5|6403.5|6405|6404|6405.2|6404.2|6404.5|6403.5|4
1622017270000|2021-05-26 08:21:10|6404.7|6403.7|6406.2|6405.2|6406.2|6405.2|6404.5|6403.5|22
1622017280000|2021-05-26 08:21:20|6406.5|6405.5|6406.2|6405.2|6406.5|6405.5|6405.7|6404.7|3
1622017290000|2021-05-26 08:21:30|6406|6405|6406.2|6405.2|6406.5|6405.5|6406|6405|7
1622017300000|2021-05-26 08:21:40|6406.5|6405.5|6406.2|6405.2|6406.5|6405.5|6406.2|6405.2|0
1622017310000|2021-05-26 08:21:50|6406|6405|6405.7|6404.7|6406|6405|6405.7|6404.7|8
1622017320000|2021-05-26 08:22:00|6405.5|6404.5|6406|6405|6406|6405|6405.5|6404.5|4
1622017330000|2021-05-26 08:22:10|6406.5|6405.5|6405.7|6404.7|6406.5|6405.5|6405.7|6404.7|26
1622017340000|2021-05-26 08:22:20|6406|6405|6405.7|6404.7|6406.2|6405.2|6405.5|6404.5|0
1622017350000|2021-05-26 08:22:30|6406|6405|6406.2|6405.2|6406.2|6405.2|6405.7|6404.7|0
1622017360000|2021-05-26 08:22:40|6406.5|6405.5|6407.7|6406.7|6408|6407|6406.2|6405.2|20
1622017370000|2021-05-26 08:22:50|6407.5|6406.5|6407.7|6406.7|6407.7|6406.7|6407.5|6406.5|0
1622017380000|2021-05-26 08:23:00|6407.5|6406.5|6406.7|6405.7|6407.7|6406.7|6406.7|6405.7|12
1622017390000|2021-05-26 08:23:10|6407|6406|6407.2|6406.2|6407.2|6406.2|6406.7|6405.7|1
1622017400000|2021-05-26 08:23:20|6407|6406|6407.2|6406.2|6407.2|6406.2|6407|6406|6
1622017410000|2021-05-26 08:23:30|6407|6406|6408.2|6407.2|6408.5|6407.5|6407|6406|52
1622017420000|2021-05-26 08:23:40|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408.2|6407.2|6
1622017430000|2021-05-26 08:23:50|6408.5|6407.5|6409|6408|6409|6408|6408.5|6407.5|5
1622017440000|2021-05-26 08:24:00|6408.5|6407.5|6409.2|6408.2|6409.2|6408.2|6408.5|6407.5|27
1622017450000|2021-05-26 08:24:10|6409.5|6408.5|6409.5|6408.5|6410|6409|6409.2|6408.2|23
1622017460000|2021-05-26 08:24:20|6409.7|6408.7|6409.7|6408.7|6409.7|6408.7|6409.5|6408.5|4
1622017470000|2021-05-26 08:24:30|6410|6409|6409.5|6408.5|6410.2|6409.2|6409.5|6408.5|22
1622017480000|2021-05-26 08:24:40|6409.7|6408.7|6409.7|6408.7|6410|6409|6409.7|6408.7|6
1622017490000|2021-05-26 08:24:50|6409.5|6408.5|6409.5|6408.5|6409.7|6408.7|6409|6408|19
1622017500000|2021-05-26 08:25:00|6409.7|6408.7|6409.5|6408.5|6410|6409|6409|6408|16
1622017510000|2021-05-26 08:25:10|6409.2|6408.2|6409.5|6408.5|6410|6409|6409.2|6408.2|60
1622017520000|2021-05-26 08:25:20|6409.7|6408.7|6409.7|6408.7|6409.7|6408.7|6409.5|6408.5|12
1622017530000|2021-05-26 08:25:30|6410|6409|6409.2|6408.2|6410|6409|6409.2|6408.2|4
1622017540000|2021-05-26 08:25:40|6409.5|6408.5|6409.5|6408.5|6409.5|6408.5|6409.2|6408.2|6
1622017550000|2021-05-26 08:25:50|6409.2|6408.2|6409.7|6408.7|6409.7|6408.7|6409.2|6408.2|4
1622017560000|2021-05-26 08:26:00|6409.5|6408.5|6410|6409|6410.2|6409.2|6409.5|6408.5|19
1622017570000|2021-05-26 08:26:10|6409.7|6408.7|6409|6408|6409.7|6408.7|6408.5|6407.5|13
1622017580000|2021-05-26 08:26:20|6409.2|6408.2|6409.5|6408.5|6409.5|6408.5|6409.2|6408.2|9
1622017590000|2021-05-26 08:26:30|6409.7|6408.7|6409.7|6408.7|6410|6409|6409.7|6408.7|9
1622017600000|2021-05-26 08:26:40|6409.5|6408.5|6409|6408|6409.7|6408.7|6409|6408|5
1622017610000|2021-05-26 08:26:50|6409.2|6408.2|6409.5|6408.5|6409.5|6408.5|6409|6408|1
1622017620000|2021-05-26 08:27:00|6409.2|6408.2|6408.5|6407.5|6409.2|6408.2|6408.2|6407.2|3
1622017630000|2021-05-26 08:27:10|6408.7|6407.7|6409|6408|6409|6408|6408.7|6407.7|3
1622017640000|2021-05-26 08:27:20|6409.2|6408.2|6409|6408|6409.5|6408.5|6409|6408|5
1622017650000|2021-05-26 08:27:30|6409.2|6408.2|6409.5|6408.5|6409.7|6408.7|6409.2|6408.2|1
1622017660000|2021-05-26 08:27:40|6409.2|6408.2|6409.5|6408.5|6409.5|6408.5|6409.2|6408.2|6
1622017670000|2021-05-26 08:27:50|6409.7|6408.7|6409.7|6408.7|6410|6409|6409.5|6408.5|6
1622017680000|2021-05-26 08:28:00|6409.5|6408.5|6409.2|6408.2|6409.7|6408.7|6409|6408|8
1622017690000|2021-05-26 08:28:10|6409|6408|6409|6408|6409|6408|6408.7|6407.7|5
1622017700000|2021-05-26 08:28:20|6408.7|6407.7|6408.5|6407.5|6408.7|6407.7|6408.2|6407.2|8
1622017710000|2021-05-26 08:28:30|6408.2|6407.2|6409|6408|6409|6408|6408.2|6407.2|5
1622017720000|2021-05-26 08:28:40|6408.7|6407.7|6408.7|6407.7|6408.7|6407.7|6408.5|6407.5|4
1622017730000|2021-05-26 08:28:50|6408.5|6407.5|6408.5|6407.5|6408.7|6407.7|6408.2|6407.2|6
1622017740000|2021-05-26 08:29:00|6408.2|6407.2|6408.2|6407.2|6408.5|6407.5|6408.2|6407.2|2
1622017750000|2021-05-26 08:29:10|6408.5|6407.5|6407.2|6406.2|6408.5|6407.5|6407|6406|14
1622017760000|2021-05-26 08:29:20|6407.5|6406.5|6407.2|6406.2|6407.5|6406.5|6407.2|6406.2|1
1622017770000|2021-05-26 08:29:30|6407.5|6406.5|6408|6407|6408|6407|6407.2|6406.2|2
1622017780000|2021-05-26 08:29:40|6407.7|6406.7|6407.5|6406.5|6407.7|6406.7|6407.5|6406.5|2
1622017790000|2021-05-26 08:29:50|6407.7|6406.7|6407.7|6406.7|6408|6407|6407.7|6406.7|2
1622017800000|2021-05-26 08:30:00|6408|6407|6408.7|6407.7|6409|6408|6408|6407|24
1622017810000|2021-05-26 08:30:10|6408.5|6407.5|6408|6407|6408.7|6407.7|6408|6407|22
1622017820000|2021-05-26 08:30:20|6407.7|6406.7|6405.5|6404.5|6407.7|6406.7|6403|6402|52
1622017830000|2021-05-26 08:30:30|6405.7|6404.7|6407|6406|6407.2|6406.2|6405.7|6404.7|32
1622017840000|2021-05-26 08:30:40|6406.7|6405.7|6406.5|6405.5|6407.5|6406.5|6406.5|6405.5|8
1622017860000|2021-05-26 08:31:00|6406.2|6405.2|6406.2|6405.2|6406.5|6405.5|6406|6405|11
1622017870000|2021-05-26 08:31:10|6406.5|6405.5|6406.7|6405.7|6406.7|6405.7|6406|6405|5
1622017880000|2021-05-26 08:31:20|6407|6406|6407.2|6406.2|6407.2|6406.2|6407|6406|4
1622017890000|2021-05-26 08:31:30|6407|6406|6407.2|6406.2|6407.2|6406.2|6406.5|6405.5|18
1622017900000|2021-05-26 08:31:40|6407.5|6406.5|6406.2|6405.2|6408|6407|6406|6405|36
1622017910000|2021-05-26 08:31:50|6406.5|6405.5|6406.5|6405.5|6406.5|6405.5|6406|6405|2
1622017920000|2021-05-26 08:32:00|6406|6405|6406.2|6405.2|6406.5|6405.5|6406|6405|11
1622017930000|2021-05-26 08:32:10|6406.5|6405.5|6407|6406|6407|6406|6406.5|6405.5|7
1622017940000|2021-05-26 08:32:20|6407.2|6406.2|6407.7|6406.7|6407.7|6406.7|6407.2|6406.2|12
1622017950000|2021-05-26 08:32:30|6407.5|6406.5|6407.2|6406.2|6407.5|6406.5|6407|6406|10
1622017960000|2021-05-26 08:32:40|6407|6406|6406.7|6405.7|6407|6406|6406.5|6405.5|6
1622017970000|2021-05-26 08:32:50|6407|6406|6407.2|6406.2|6407.5|6406.5|6407|6406|5
1622017980000|2021-05-26 08:33:00|6407.5|6406.5|6407.2|6406.2|6407.5|6406.5|6407|6406|6
1622017990000|2021-05-26 08:33:10|6407.5|6406.5|6406.2|6405.2|6407.5|6406.5|6406|6405|5
1622018000000|2021-05-26 08:33:20|6406|6405|6405|6404|6406|6405|6404.7|6403.7|5
1622018010000|2021-05-26 08:33:30|6405.2|6404.2|6404.7|6403.7|6405.2|6404.2|6404.7|6403.7|4
1622018020000|2021-05-26 08:33:40|6404.5|6403.5|6403.7|6402.7|6404.5|6403.5|6403.7|6402.7|17
1622018030000|2021-05-26 08:33:50|6403.5|6402.5|6403.5|6402.5|6404|6403|6403.5|6402.5|4
1622018040000|2021-05-26 08:34:00|6403.2|6402.2|6403.2|6402.2|6403.7|6402.7|6403.2|6402.2|21
1622018050000|2021-05-26 08:34:10|6403|6402|6403|6402|6403.5|6402.5|6403|6402|8
1622018060000|2021-05-26 08:34:20|6402.7|6401.7|6402.5|6401.5|6403|6402|6402|6401|13
1622018070000|2021-05-26 08:34:30|6402.7|6401.7|6402.7|6401.7|6403|6402|6402|6401|24
1622018080000|2021-05-26 08:34:40|6402.5|6401.5|6403.2|6402.2|6403.5|6402.5|6402.5|6401.5|3
1622018090000|2021-05-26 08:34:50|6403|6402|6403.5|6402.5|6403.7|6402.7|6403|6402|5
1622018100000|2021-05-26 08:35:00|6403.7|6402.7|6404.7|6403.7|6404.7|6403.7|6403.7|6402.7|9
1622018110000|2021-05-26 08:35:10|6404.5|6403.5|6403.7|6402.7|6404.5|6403.5|6403.7|6402.7|7
1622018120000|2021-05-26 08:35:20|6403.5|6402.5|6404.2|6403.2|6404.2|6403.2|6403.5|6402.5|4
1622018130000|2021-05-26 08:35:30|6404|6403|6403.5|6402.5|6404|6403|6403.2|6402.2|6
1622018140000|2021-05-26 08:35:40|6403.2|6402.2|6402.7|6401.7|6403.2|6402.2|6402.7|6401.7|3
1622018150000|2021-05-26 08:35:50|6403|6402|6403.5|6402.5|6403.7|6402.7|6403|6402|11
1622018160000|2021-05-26 08:36:00|6403.7|6402.7|6404|6403|6404|6403|6403.7|6402.7|1
1622018170000|2021-05-26 08:36:10|6403.7|6402.7|6404|6403|6404.7|6403.7|6403.7|6402.7|8
1622018180000|2021-05-26 08:36:20|6403.7|6402.7|6403.7|6402.7|6404|6403|6403.5|6402.5|4
1622018190000|2021-05-26 08:36:30|6404|6403|6404.2|6403.2|6404.5|6403.5|6403.7|6402.7|6
1622018200000|2021-05-26 08:36:40|6404|6403|6404.2|6403.2|6404.2|6403.2|6404|6403|0
1622018210000|2021-05-26 08:36:50|6404|6403|6403.2|6402.2|6404|6403|6403|6402|19
1622018220000|2021-05-26 08:37:00|6403|6402|6402.5|6401.5|6403|6402|6402.5|6401.5|3
1622018230000|2021-05-26 08:37:10|6402.7|6401.7|6403.5|6402.5|6403.5|6402.5|6402.5|6401.5|4
1622018240000|2021-05-26 08:37:20|6403.7|6402.7|6403.2|6402.2|6403.7|6402.7|6403.2|6402.2|14
1622018250000|2021-05-26 08:37:30|6403|6402|6403.2|6402.2|6403.2|6402.2|6403|6402|3
1622018260000|2021-05-26 08:37:40|6403.5|6402.5|6403.7|6402.7|6404|6403|6403.2|6402.2|0
1622018270000|2021-05-26 08:37:50|6404|6403|6404.7|6403.7|6404.7|6403.7|6404|6403|46
1622018280000|2021-05-26 08:38:00|6404.5|6403.5|6404.7|6403.7|6404.7|6403.7|6404|6403|5
1622018290000|2021-05-26 08:38:10|6404.5|6403.5|6404.5|6403.5|6404.7|6403.7|6404.5|6403.5|0
1622018300000|2021-05-26 08:38:20|6404.7|6403.7|6404|6403|6404.7|6403.7|6404|6403|2
1622018310000|2021-05-26 08:38:30|6404.2|6403.2|6403.7|6402.7|6404.5|6403.5|6403.7|6402.7|3
1622018320000|2021-05-26 08:38:40|6404|6403|6404|6403|6404.2|6403.2|6403.5|6402.5|5
1622018330000|2021-05-26 08:38:50|6403.7|6402.7|6403.7|6402.7|6403.7|6402.7|6403.5|6402.5|1
1622018340000|2021-05-26 08:39:00|6403.5|6402.5|6402.5|6401.5|6403.5|6402.5|6402.2|6401.2|20
1622018350000|2021-05-26 08:39:10|6402.7|6401.7|6403.2|6402.2|6403.2|6402.2|6402.5|6401.5|7
1622018360000|2021-05-26 08:39:20|6403|6402|6403.5|6402.5|6403.5|6402.5|6402.5|6401.5|1
1622018370000|2021-05-26 08:39:30|6403.2|6402.2|6402.7|6401.7|6403.2|6402.2|6402.5|6401.5|6
1622018380000|2021-05-26 08:39:40|6403|6402|6403.7|6402.7|6403.7|6402.7|6403|6402|10
1622018390000|2021-05-26 08:39:50|6403.5|6402.5|6404|6403|6404.2|6403.2|6403.2|6402.2|3
1622018400000|2021-05-26 08:40:00|6404.2|6403.2|6404|6403|6404.2|6403.2|6404|6403|2
1622018410000|2021-05-26 08:40:10|6403.2|6402.2|6403.5|6402.5|6403.5|6402.5|6403.2|6402.2|23
1622018420000|2021-05-26 08:40:20|6403.7|6402.7|6404|6403|6404|6403|6403.5|6402.5|4
1622018430000|2021-05-26 08:40:30|6404.2|6403.2|6404.5|6403.5|6404.7|6403.7|6404.2|6403.2|10
1622018440000|2021-05-26 08:40:40|6404.2|6403.2|6404|6403|6404.2|6403.2|6404|6403|22
1622018450000|2021-05-26 08:40:50|6403.5|6402.5|6403.2|6402.2|6403.5|6402.5|6403|6402|7
1622018460000|2021-05-26 08:41:00|6403|6402|6403|6402|6403.5|6402.5|6403|6402|4
1622018470000|2021-05-26 08:41:10|6402.5|6401.5|6401.7|6400.7|6402.7|6401.7|6401.5|6400.5|63
1622018480000|2021-05-26 08:41:20|6401.5|6400.5|6401.5|6400.5|6401.5|6400.5|6401|6400|9
1622018490000|2021-05-26 08:41:30|6402|6401|6402|6401|6402|6401|6401.7|6400.7|6
1622018500000|2021-05-26 08:41:40|6402.2|6401.2|6402.5|6401.5|6402.7|6401.7|6402.2|6401.2|9
1622018510000|2021-05-26 08:41:50|6402.7|6401.7|6401.2|6400.2|6402.7|6401.7|6401.2|6400.2|11
1622018520000|2021-05-26 08:42:00|6401.5|6400.5|6400.7|6399.7|6401.5|6400.5|6400.7|6399.7|10
1622018530000|2021-05-26 08:42:10|6401|6400|6401|6400|6401|6400|6400.7|6399.7|2
1622018540000|2021-05-26 08:42:20|6400.7|6399.7|6402|6401|6402|6401|6400.7|6399.7|8
1622018550000|2021-05-26 08:42:30|6402.2|6401.2|6403|6402|6403|6402|6402|6401|10
1622018560000|2021-05-26 08:42:40|6403.2|6402.2|6403.5|6402.5|6403.5|6402.5|6403|6402|13
1622018570000|2021-05-26 08:42:50|6403.2|6402.2|6403.2|6402.2|6403.5|6402.5|6403|6402|4
1622018580000|2021-05-26 08:43:00|6403.5|6402.5|6402|6401|6403.5|6402.5|6402|6401|6
1622018590000|2021-05-26 08:43:10|6401.7|6400.7|6401|6400|6401.7|6400.7|6401|6400|12
1622018600000|2021-05-26 08:43:20|6400.7|6399.7|6400.2|6399.2|6400.7|6399.7|6399.7|6398.7|26
1622018610000|2021-05-26 08:43:30|6400|6399|6400.2|6399.2|6400.2|6399.2|6400|6399|4
1622018620000|2021-05-26 08:43:40|6400.5|6399.5|6400.7|6399.7|6400.7|6399.7|6400.5|6399.5|3
1622018630000|2021-05-26 08:43:50|6400.5|6399.5|6400.5|6399.5|6400.7|6399.7|6400.5|6399.5|2
1622018640000|2021-05-26 08:44:00|6400.7|6399.7|6401.2|6400.2|6401.7|6400.7|6400.7|6399.7|25
1622018650000|2021-05-26 08:44:10|6401|6400|6402|6401|6402|6401|6401|6400|9
1622018660000|2021-05-26 08:44:20|6401.7|6400.7|6401|6400|6401.7|6400.7|6401|6400|18
1622018670000|2021-05-26 08:44:30|6401.2|6400.2|6401.7|6400.7|6402|6401|6401.2|6400.2|0
1622018680000|2021-05-26 08:44:40|6402|6401|6401.7|6400.7|6402.2|6401.2|6401.7|6400.7|2
1622018690000|2021-05-26 08:44:50|6401.5|6400.5|6401|6400|6401.5|6400.5|6401|6400|9
1622018700000|2021-05-26 08:45:00|6400.5|6399.5|6401.7|6400.7|6401.7|6400.7|6400.5|6399.5|3
1622018710000|2021-05-26 08:45:10|6402|6401|6401.7|6400.7|6402|6401|6401.5|6400.5|5
1622018720000|2021-05-26 08:45:20|6402|6401|6402|6401|6402|6401|6401.7|6400.7|28
1622018730000|2021-05-26 08:45:30|6402.2|6401.2|6402.5|6401.5|6402.5|6401.5|6402|6401|3
1622018740000|2021-05-26 08:45:40|6403|6402|6401.7|6400.7|6403|6402|6401.2|6400.2|26
1622018750000|2021-05-26 08:45:50|6401.5|6400.5|6401.5|6400.5|6401.7|6400.7|6401.5|6400.5|2
1622018760000|2021-05-26 08:46:00|6401.7|6400.7|6401.5|6400.5|6402|6401|6401|6400|10
1622018770000|2021-05-26 08:46:10|6401.7|6400.7|6401.7|6400.7|6401.7|6400.7|6401.7|6400.7|2
1622018780000|2021-05-26 08:46:20|6401.5|6400.5|6401.5|6400.5|6401.5|6400.5|6401.2|6400.2|4
1622018790000|2021-05-26 08:46:30|6401.2|6400.2|6401.7|6400.7|6401.7|6400.7|6401.2|6400.2|9
1622018800000|2021-05-26 08:46:40|6401.5|6400.5|6400.5|6399.5|6401.7|6400.7|6400.5|6399.5|1
1622018810000|2021-05-26 08:46:50|6400.2|6399.2|6399.5|6398.5|6400.5|6399.5|6399.5|6398.5|8
1622018820000|2021-05-26 08:47:00|6399.2|6398.2|6399.5|6398.5|6399.7|6398.7|6399|6398|3
1622018830000|2021-05-26 08:47:10|6399.2|6398.2|6399.2|6398.2|6399.5|6398.5|6399.2|6398.2|1
1622018840000|2021-05-26 08:47:20|6399.5|6398.5|6399.5|6398.5|6399.5|6398.5|6399.5|6398.5|6
1622018850000|2021-05-26 08:47:30|6399|6398|6399.2|6398.2|6399.5|6398.5|6399|6398|7
1622018860000|2021-05-26 08:47:40|6399.5|6398.5|6399.5|6398.5|6399.5|6398.5|6399.2|6398.2|0
1622018870000|2021-05-26 08:47:50|6399.7|6398.7|6400|6399|6400|6399|6399.7|6398.7|2
1622018880000|2021-05-26 08:48:00|6399.7|6398.7|6399.7|6398.7|6399.7|6398.7|6399.2|6398.2|5
1622018890000|2021-05-26 08:48:10|6400|6399|6399.5|6398.5|6400|6399|6399.5|6398.5|4
1622018900000|2021-05-26 08:48:20|6399.2|6398.2|6400|6399|6400|6399|6399.2|6398.2|1
1622018910000|2021-05-26 08:48:30|6399.5|6398.5|6399|6398|6399.7|6398.7|6399|6398|5
1622018920000|2021-05-26 08:48:40|6398.7|6397.7|6398.5|6397.5|6399|6398|6398.5|6397.5|12
1622018930000|2021-05-26 08:48:50|6398.2|6397.2|6398|6397|6398.2|6397.2|6398|6397|5
1622018940000|2021-05-26 08:49:00|6398.2|6397.2|6397.7|6396.7|6398.2|6397.2|6397.2|6396.2|15
1622018950000|2021-05-26 08:49:10|6398|6397|6398.2|6397.2|6398.2|6397.2|6398|6397|4
1622018960000|2021-05-26 08:49:20|6398.5|6397.5|6397.7|6396.7|6398.5|6397.5|6397.7|6396.7|5
1622018970000|2021-05-26 08:49:30|6397.5|6396.5|6398.2|6397.2|6398.2|6397.2|6397.2|6396.2|4
1622018980000|2021-05-26 08:49:40|6398.5|6397.5|6398.5|6397.5|6398.7|6397.7|6398.5|6397.5|1
1622018990000|2021-05-26 08:49:50|6398.7|6397.7|6400|6399|6400|6399|6398.7|6397.7|25
1622019000000|2021-05-26 08:50:00|6399.7|6398.7|6400|6399|6400|6399|6399.5|6398.5|19
1622019010000|2021-05-26 08:50:10|6400.2|6399.2|6400.2|6399.2|6400.5|6399.5|6400|6399|7
1622019020000|2021-05-26 08:50:20|6400.5|6399.5|6398.5|6397.5|6400.5|6399.5|6398.5|6397.5|10
1622019030000|2021-05-26 08:50:30|6398.7|6397.7|6398.5|6397.5|6399|6398|6398.5|6397.5|4
1622019040000|2021-05-26 08:50:40|6398.2|6397.2|6399.7|6398.7|6399.7|6398.7|6398.2|6397.2|13
1622019050000|2021-05-26 08:50:50|6399.5|6398.5|6399.7|6398.7|6399.7|6398.7|6399.5|6398.5|2
1622019060000|2021-05-26 08:51:00|6400|6399|6400.5|6399.5|6400.5|6399.5|6399.7|6398.7|6
1622019070000|2021-05-26 08:51:10|6400.2|6399.2|6399.7|6398.7|6400.2|6399.2|6399.5|6398.5|3
1622019080000|2021-05-26 08:51:20|6400|6399|6399.7|6398.7|6400|6399|6399.5|6398.5|1
1622019090000|2021-05-26 08:51:30|6399.5|6398.5|6399.5|6398.5|6399.7|6398.7|6399.5|6398.5|4
1622019100000|2021-05-26 08:51:40|6399.2|6398.2|6399|6398|6399.5|6398.5|6399|6398|5
1622019110000|2021-05-26 08:51:50|6399.2|6398.2|6399.2|6398.2|6399.7|6398.7|6399|6398|12
1622019120000|2021-05-26 08:52:00|6399|6398|6398.5|6397.5|6399|6398|6398.2|6397.2|5
1622019130000|2021-05-26 08:52:10|6398.7|6397.7|6399|6398|6399|6398|6398.5|6397.5|6
1622019140000|2021-05-26 08:52:20|6398.7|6397.7|6399|6398|6399|6398|6398.7|6397.7|0
1622019150000|2021-05-26 08:52:30|6399.5|6398.5|6399.5|6398.5|6399.5|6398.5|6399.2|6398.2|7
1622019160000|2021-05-26 08:52:40|||||||||1
1622019170000|2021-05-26 08:52:50|6399.2|6398.2|6399.2|6398.2|6399.5|6398.5|6399|6398|6
1622019180000|2021-05-26 08:53:00|6399.5|6398.5|6399.2|6398.2|6399.5|6398.5|6399.2|6398.2|1
1622019190000|2021-05-26 08:53:10|6399.5|6398.5|6400|6399|6400.5|6399.5|6399.5|6398.5|16
1622019200000|2021-05-26 08:53:20|6399.7|6398.7|6400.5|6399.5|6400.5|6399.5|6399.7|6398.7|6
1622019210000|2021-05-26 08:53:30|6400.2|6399.2|6400.7|6399.7|6401|6400|6400|6399|8
1622019220000|2021-05-26 08:53:40|6401|6400|6401.7|6400.7|6401.7|6400.7|6400.7|6399.7|9
1622019230000|2021-05-26 08:53:50|6401.5|6400.5|6401.2|6400.2|6401.5|6400.5|6401|6400|5
1622019240000|2021-05-26 08:54:00|6401|6400|6400.7|6399.7|6401.2|6400.2|6400.5|6399.5|10
1622019250000|2021-05-26 08:54:10|6401|6400|6400.5|6399.5|6401|6400|6400.5|6399.5|1
1622019260000|2021-05-26 08:54:20|6400.2|6399.2|6399.5|6398.5|6400.2|6399.2|6399.5|6398.5|5
1622019270000|2021-05-26 08:54:30|6399.7|6398.7|6400.2|6399.2|6400.5|6399.5|6399.7|6398.7|4
1622019280000|2021-05-26 08:54:40|6400.5|6399.5|6400.5|6399.5|6400.7|6399.7|6400.2|6399.2|8
1622019290000|2021-05-26 08:54:50|6400.2|6399.2|6400.2|6399.2|6400.2|6399.2|6400.2|6399.2|4
1622019300000|2021-05-26 08:55:00|6400|6399|6400.2|6399.2|6400.5|6399.5|6400|6399|2
1622019310000|2021-05-26 08:55:10|6400.5|6399.5|6401|6400|6401|6400|6400.2|6399.2|7
1622019320000|2021-05-26 08:55:20|||||||||2
1622019330000|2021-05-26 08:55:30|6400.7|6399.7|6400.5|6399.5|6401|6400|6400.5|6399.5|8
1622019340000|2021-05-26 08:55:40|6400.2|6399.2|6400.5|6399.5|6400.5|6399.5|6399.7|6398.7|13
1622019350000|2021-05-26 08:55:50|||||||||3
1622019360000|2021-05-26 08:56:00|6400.2|6399.2|6400.2|6399.2|6400.5|6399.5|6400|6399|5
1622019370000|2021-05-26 08:56:10|6400.5|6399.5|6401.7|6400.7|6401.7|6400.7|6400.5|6399.5|35
1622019380000|2021-05-26 08:56:20|6402|6401|6402|6401|6402|6401|6401.5|6400.5|4
1622019390000|2021-05-26 08:56:30|6402.2|6401.2|6402|6401|6402.5|6401.5|6402|6401|3
1622019400000|2021-05-26 08:56:40|6402.2|6401.2|6402|6401|6402.2|6401.2|6401.5|6400.5|3
1622019410000|2021-05-26 08:56:50|6402.2|6401.2|6402.2|6401.2|6402.5|6401.5|6402.2|6401.2|2
1622019420000|2021-05-26 08:57:00|6402.5|6401.5|6401.5|6400.5|6402.5|6401.5|6401.5|6400.5|6
1622019430000|2021-05-26 08:57:10|6401.7|6400.7|6401.2|6400.2|6402|6401|6401.2|6400.2|14
1622019440000|2021-05-26 08:57:20|6401|6400|6401.7|6400.7|6401.7|6400.7|6401|6400|3
1622019450000|2021-05-26 08:57:30|6401.5|6400.5|6401.7|6400.7|6401.7|6400.7|6401.2|6400.2|8
1622019460000|2021-05-26 08:57:40|6402|6401|6402.2|6401.2|6402.2|6401.2|6401.7|6400.7|3
1622019470000|2021-05-26 08:57:50|6402|6401|6402|6401|6402|6401|6402|6401|0
1622019480000|2021-05-26 08:58:00|6403|6402|6402.5|6401.5|6403.2|6402.2|6402.5|6401.5|20
1622019490000|2021-05-26 08:58:10|6402.7|6401.7|6402.7|6401.7|6402.7|6401.7|6402.5|6401.5|5
1622019500000|2021-05-26 08:58:20|6403|6402|6403.5|6402.5|6403.5|6402.5|6403|6402|6
1622019510000|2021-05-26 08:58:30|6403.7|6402.7|6403.5|6402.5|6403.7|6402.7|6403.2|6402.2|2
1622019530000|2021-05-26 08:58:50|6403.2|6402.2|6403.7|6402.7|6403.7|6402.7|6403.2|6402.2|8
1622019540000|2021-05-26 08:59:00|6403.5|6402.5|6404|6403|6404|6403|6403.5|6402.5|3
1622019550000|2021-05-26 08:59:10|6404.2|6403.2|6404.7|6403.7|6404.7|6403.7|6404.2|6403.2|4
1622019560000|2021-05-26 08:59:20|6404.5|6403.5|6404.5|6403.5|6405|6404|6404.5|6403.5|7
1622019570000|2021-05-26 08:59:30|6404.2|6403.2|6403.5|6402.5|6404.2|6403.2|6403.5|6402.5|21
1622019590000|2021-05-26 08:59:50|6403.2|6402.2|6403.7|6402.7|6403.7|6402.7|6403|6402|9
1622019600000|2021-05-26 09:00:00|6403.5|6402.5|6403.2|6402.2|6403.7|6402.7|6403|6402|11
1622019610000|2021-05-26 09:00:10|6403|6402|6403.7|6402.7|6404.2|6403.2|6403|6402|22
1622019620000|2021-05-26 09:00:20|6403.5|6402.5|6403.5|6402.5|6403.5|6402.5|6403.5|6402.5|0
1622019630000|2021-05-26 09:00:30|||||||||1
1622019640000|2021-05-26 09:00:40|6403.7|6402.7|6403.7|6402.7|6403.7|6402.7|6403.5|6402.5|5
1622019650000|2021-05-26 09:00:50|6403.5|6402.5|6402.7|6401.7|6403.7|6402.7|6402.5|6401.5|17
1622019660000|2021-05-26 09:01:00|6402.5|6401.5|6404.2|6403.2|6404.2|6403.2|6402.5|6401.5|10
1622019670000|2021-05-26 09:01:10|6404.5|6403.5|6404.2|6403.2|6404.5|6403.5|6404.2|6403.2|1
1622019680000|2021-05-26 09:01:20|6404.5|6403.5|6405.2|6404.2|6405.2|6404.2|6404.5|6403.5|7
1622019690000|2021-05-26 09:01:30|6405|6404|6405.7|6404.7|6405.7|6404.7|6405|6404|2
1622019700000|2021-05-26 09:01:40|6405.5|6404.5|6406.5|6405.5|6406.5|6405.5|6405.5|6404.5|24
1622019710000|2021-05-26 09:01:50|6406|6405|6406|6405|6406|6405|6406|6405|14
1622019720000|2021-05-26 09:02:00|6406.2|6405.2|6406.7|6405.7|6406.7|6405.7|6405.5|6404.5|29
1622019730000|2021-05-26 09:02:10|6406.5|6405.5|6407.2|6406.2|6407.5|6406.5|6406.5|6405.5|22
1622019740000|2021-05-26 09:02:20|6407|6406|6407|6406|6407.2|6406.2|6407|6406|4
1622019750000|2021-05-26 09:02:30|6406.7|6405.7|6407.5|6406.5|6407.5|6406.5|6406.5|6405.5|32
1622019770000|2021-05-26 09:02:50|6407.7|6406.7|6407.5|6406.5|6407.7|6406.7|6407.5|6406.5|4
1622019780000|2021-05-26 09:03:00|6407.7|6406.7|6407.5|6406.5|6407.7|6406.7|6407.5|6406.5|10
1622019790000|2021-05-26 09:03:10|6407.7|6406.7|6407|6406|6407.7|6406.7|6407|6406|15
1622019800000|2021-05-26 09:03:20|6407.2|6406.2|6407.2|6406.2|6407.2|6406.2|6407|6406|9
1622019810000|2021-05-26 09:03:30|6407.5|6406.5|6407.2|6406.2|6407.5|6406.5|6407.2|6406.2|0
1622019820000|2021-05-26 09:03:40|6407.5|6406.5|6406.7|6405.7|6407.5|6406.5|6406.5|6405.5|11
1622019830000|2021-05-26 09:03:50|6407|6406|6407|6406|6407|6406|6406.7|6405.7|2
1622019840000|2021-05-26 09:04:00|6407.2|6406.2|6407.7|6406.7|6407.7|6406.7|6407.2|6406.2|7
1622019850000|2021-05-26 09:04:10|6407.5|6406.5|6408.2|6407.2|6408.5|6407.5|6407.5|6406.5|3
1622019860000|2021-05-26 09:04:20|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|0
1622019870000|2021-05-26 09:04:30|6409|6408|6408.5|6407.5|6409.2|6408.2|6408.5|6407.5|37
1622019880000|2021-05-26 09:04:40|6408.7|6407.7|6408.7|6407.7|6409|6408|6408.5|6407.5|3
1622019890000|2021-05-26 09:04:50|6408.5|6407.5|6408|6407|6408.7|6407.7|6408|6407|4
1622019900000|2021-05-26 09:05:00|6408.2|6407.2|6407.7|6406.7|6408.2|6407.2|6407.7|6406.7|28
1622019910000|2021-05-26 09:05:10|6407.5|6406.5|6406|6405|6407.5|6406.5|6406|6405|37
1622019920000|2021-05-26 09:05:20|6406.2|6405.2|6406.2|6405.2|6406.5|6405.5|6406|6405|3
1622019930000|2021-05-26 09:05:30|6406|6405|6405.7|6404.7|6406|6405|6405.7|6404.7|9
1622019940000|2021-05-26 09:05:40|6406|6405|6406|6405|6406.7|6405.7|6406|6405|38
1622019950000|2021-05-26 09:05:50|6406.2|6405.2|6406.2|6405.2|6406.2|6405.2|6406|6405|5
1622019960000|2021-05-26 09:06:00|6406.5|6405.5|6407.2|6406.2|6407.5|6406.5|6406.5|6405.5|8
1622019970000|2021-05-26 09:06:10|6407.5|6406.5|6407.2|6406.2|6407.5|6406.5|6407.2|6406.2|4
1622019980000|2021-05-26 09:06:20|6407.5|6406.5|6407.7|6406.7|6407.7|6406.7|6407.2|6406.2|3
1622019990000|2021-05-26 09:06:30|6407.5|6406.5|6406.7|6405.7|6407.5|6406.5|6406.7|6405.7|17
1622020000000|2021-05-26 09:06:40|6406.5|6405.5|6407|6406|6407|6406|6406.5|6405.5|2
1622020010000|2021-05-26 09:06:50|6407.2|6406.2|6407.5|6406.5|6407.7|6406.7|6407.2|6406.2|53
1622020020000|2021-05-26 09:07:00|6407.7|6406.7|6408.5|6407.5|6408.5|6407.5|6407.7|6406.7|5
1622020030000|2021-05-26 09:07:10|6408.2|6407.2|6408.2|6407.2|6408.5|6407.5|6408|6407|4
1622020040000|2021-05-26 09:07:20|6408|6407|6408.2|6407.2|6408.5|6407.5|6408|6407|1
1622020050000|2021-05-26 09:07:30|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408.2|6407.2|0
1622020060000|2021-05-26 09:07:40|6408|6407|6408.7|6407.7|6408.7|6407.7|6408|6407|6
1622020070000|2021-05-26 09:07:50|6408.5|6407.5|6409.2|6408.2|6409.2|6408.2|6408.5|6407.5|2
1622020080000|2021-05-26 09:08:00|6409|6408|6410|6409|6410|6409|6409|6408|42
1622020090000|2021-05-26 09:08:10|6409.7|6408.7|6410.2|6409.2|6410.2|6409.2|6409.7|6408.7|15
1622020100000|2021-05-26 09:08:20|6410|6409|6410|6409|6410.2|6409.2|6410|6409|2
1622020110000|2021-05-26 09:08:30|6410.2|6409.2|6410|6409|6410.2|6409.2|6410|6409|3
1622020120000|2021-05-26 09:08:40|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|6410|6409|10
1622020130000|2021-05-26 09:08:50|6410.5|6409.5|6409.5|6408.5|6410.5|6409.5|6409.5|6408.5|35
1622020140000|2021-05-26 09:09:00|6409.7|6408.7|6410.5|6409.5|6410.5|6409.5|6409.7|6408.7|12
1622020150000|2021-05-26 09:09:10|6410.7|6409.7|6410.5|6409.5|6410.7|6409.7|6410.5|6409.5|13
1622020160000|2021-05-26 09:09:20|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|6410|6409|15
1622020170000|2021-05-26 09:09:30|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|6410.2|6409.2|5
1622020180000|2021-05-26 09:09:40|6410.7|6409.7|6410.5|6409.5|6410.7|6409.7|6410.5|6409.5|4
1622020190000|2021-05-26 09:09:50|6410.2|6409.2|6409.7|6408.7|6410.2|6409.2|6409.7|6408.7|13
1622020200000|2021-05-26 09:10:00|6409.5|6408.5|6409.7|6408.7|6410|6409|6409.5|6408.5|8
1622020210000|2021-05-26 09:10:10|6409.5|6408.5|6409.7|6408.7|6409.7|6408.7|6409|6408|35
1622020220000|2021-05-26 09:10:20|6409.5|6408.5|6409.5|6408.5|6409.5|6408.5|6409.5|6408.5|1
1622020230000|2021-05-26 09:10:30|6409.7|6408.7|6410.5|6409.5|6410.5|6409.5|6409.5|6408.5|8
1622020240000|2021-05-26 09:10:40|6411|6410|6410.7|6409.7|6411|6410|6410.7|6409.7|33
1622020250000|2021-05-26 09:10:50|6411|6410|6411|6410|6411|6410|6411|6410|2
1622020270000|2021-05-26 09:11:10|6410.7|6409.7|6411|6410|6411|6410|6410.5|6409.5|11
1622020280000|2021-05-26 09:11:20|6410.7|6409.7|6410.2|6409.2|6411|6410|6410.2|6409.2|9
1622020290000|2021-05-26 09:11:30|6410.5|6409.5|6410.2|6409.2|6410.7|6409.7|6410.2|6409.2|13
1622020300000|2021-05-26 09:11:40|6410|6409|6410|6409|6410.2|6409.2|6410|6409|0
1622020310000|2021-05-26 09:11:50|6409.7|6408.7|6409.7|6408.7|6410|6409|6409.7|6408.7|6
1622020320000|2021-05-26 09:12:00|6410|6409|6409.5|6408.5|6410|6409|6409.2|6408.2|6
1622020330000|2021-05-26 09:12:10|6409.2|6408.2|6409.7|6408.7|6409.7|6408.7|6409.2|6408.2|25
1622020340000|2021-05-26 09:12:20|6409.5|6408.5|6409.5|6408.5|6409.5|6408.5|6409.5|6408.5|0
1622020350000|2021-05-26 09:12:30|6409.2|6408.2|6408.7|6407.7|6409.2|6408.2|6408.7|6407.7|19
1622020360000|2021-05-26 09:12:40|6408.5|6407.5|6408.2|6407.2|6408.7|6407.7|6408|6407|3
1622020370000|2021-05-26 09:12:50|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408.2|6407.2|0
1622020380000|2021-05-26 09:13:00|6408.5|6407.5|6409.2|6408.2|6409.5|6408.5|6408.5|6407.5|5
1622020390000|2021-05-26 09:13:10|6409|6408|6409.5|6408.5|6409.5|6408.5|6409|6408|13
1622020400000|2021-05-26 09:13:20|6409.7|6408.7|6410.2|6409.2|6410.2|6409.2|6409.7|6408.7|7
1622020410000|2021-05-26 09:13:30|6410.5|6409.5|6411|6410|6411|6410|6410.5|6409.5|18
1622020420000|2021-05-26 09:13:40|6410.7|6409.7|6411|6410|6411|6410|6410.5|6409.5|8
1622020430000|2021-05-26 09:13:50|6410.5|6409.5|6411|6410|6411|6410|6410.5|6409.5|5
1622020440000|2021-05-26 09:14:00|6410.7|6409.7|6409.7|6408.7|6410.7|6409.7|6409.7|6408.7|10
1622020450000|2021-05-26 09:14:10|6410|6409|6409.7|6408.7|6410.2|6409.2|6409.7|6408.7|2
1622020460000|2021-05-26 09:14:20|6410|6409|6409.7|6408.7|6410.2|6409.2|6409.7|6408.7|2
1622020470000|2021-05-26 09:14:30|6409.5|6408.5|6410.5|6409.5|6410.5|6409.5|6409.5|6408.5|3
1622020480000|2021-05-26 09:14:40|6410.2|6409.2|6410.2|6409.2|6410.7|6409.7|6410.2|6409.2|2
1622020490000|2021-05-26 09:14:50|6410.5|6409.5|6411|6410|6411|6410|6410.5|6409.5|0
1622020500000|2021-05-26 09:15:00|6410.7|6409.7|6410.7|6409.7|6410.7|6409.7|6410.7|6409.7|16
1622020510000|2021-05-26 09:15:10|6410.5|6409.5|6409.2|6408.2|6410.5|6409.5|6409.2|6408.2|28
1622020520000|2021-05-26 09:15:20|6409|6408|6408.7|6407.7|6409.5|6408.5|6408.7|6407.7|7
1622020530000|2021-05-26 09:15:30|6409|6408|6409.5|6408.5|6409.5|6408.5|6408.7|6407.7|10
1622020550000|2021-05-26 09:15:50|6409.7|6408.7|6410|6409|6410|6409|6409.5|6408.5|5
1622020560000|2021-05-26 09:16:00|6409.7|6408.7|6410|6409|6410|6409|6409.7|6408.7|2
1622020570000|2021-05-26 09:16:10|6409.7|6408.7|6409.2|6408.2|6409.7|6408.7|6409.2|6408.2|17
1622020580000|2021-05-26 09:16:20|6409|6408|6409|6408|6409.2|6408.2|6409|6408|6
1622020590000|2021-05-26 09:16:30|6408.7|6407.7|6408.5|6407.5|6408.7|6407.7|6408.5|6407.5|2
1622020600000|2021-05-26 09:16:40|6408.7|6407.7|6408.7|6407.7|6409|6408|6408.5|6407.5|0
1622020610000|2021-05-26 09:16:50|6409|6408|6408.7|6407.7|6409|6408|6408.7|6407.7|0
1622020620000|2021-05-26 09:17:00|6409|6408|6408.7|6407.7|6409|6408|6408.7|6407.7|1
1622020630000|2021-05-26 09:17:10|6409|6408|6409.2|6408.2|6409.5|6408.5|6408.7|6407.7|26
1622020640000|2021-05-26 09:17:20|6409.5|6408.5|6408.7|6407.7|6409.5|6408.5|6408.5|6407.5|10
1622020650000|2021-05-26 09:17:30|6408.5|6407.5|6408.7|6407.7|6408.7|6407.7|6408.5|6407.5|11
1622020660000|2021-05-26 09:17:40|6409|6408|6409.2|6408.2|6409.2|6408.2|6408.7|6407.7|0
1622020670000|2021-05-26 09:17:50|6409|6408|6408.7|6407.7|6409|6408|6408.5|6407.5|1
1622020680000|2021-05-26 09:18:00|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|1
1622020690000|2021-05-26 09:18:10|6408.2|6407.2|6408|6407|6408.2|6407.2|6407.7|6406.7|5
1622020700000|2021-05-26 09:18:20|6408.2|6407.2|6407.7|6406.7|6408.2|6407.2|6407.5|6406.5|7
1622020710000|2021-05-26 09:18:30|6407.5|6406.5|6407.5|6406.5|6408|6407|6407.2|6406.2|24
1622020720000|2021-05-26 09:18:40|6407.7|6406.7|6408|6407|6408|6407|6407.5|6406.5|2
1622020730000|2021-05-26 09:18:50|6407.7|6406.7|6408|6407|6408.2|6407.2|6407.5|6406.5|19
1622020740000|2021-05-26 09:19:00|6408.2|6407.2|6408|6407|6408.5|6407.5|6408|6407|2
1622020750000|2021-05-26 09:19:10|6407.7|6406.7|6407.7|6406.7|6407.7|6406.7|6407.7|6406.7|14
1622020770000|2021-05-26 09:19:30|6408|6407|6408.5|6407.5|6408.5|6407.5|6407.7|6406.7|17
1622020780000|2021-05-26 09:19:40|6408.7|6407.7|6408.2|6407.2|6408.7|6407.7|6408.2|6407.2|6
1622020790000|2021-05-26 09:19:50|6408|6407|6406.7|6405.7|6408|6407|6406.5|6405.5|28
1622020800000|2021-05-26 09:20:00|6406.5|6405.5|6406.5|6405.5|6407|6406|6406.5|6405.5|1
1622020810000|2021-05-26 09:20:10|6407|6406|6407.2|6406.2|6407.5|6406.5|6406.7|6405.7|17
1622020820000|2021-05-26 09:20:20|6407|6406|6407.5|6406.5|6407.5|6406.5|6407|6406|1
1622020830000|2021-05-26 09:20:30|6407.2|6406.2|6407.5|6406.5|6408.2|6407.2|6407.2|6406.2|49
1622020840000|2021-05-26 09:20:40|6407.2|6406.2|6407|6406|6407.2|6406.2|6406.5|6405.5|8
1622020850000|2021-05-26 09:20:50|6406.7|6405.7|6407|6406|6407|6406|6406.5|6405.5|19
1622020860000|2021-05-26 09:21:00|6407.2|6406.2|6407.7|6406.7|6407.7|6406.7|6407.2|6406.2|12
1622020870000|2021-05-26 09:21:10|6408|6407|6408|6407|6408|6407|6407.7|6406.7|1
1622020880000|2021-05-26 09:21:20|6407.7|6406.7|6407.7|6406.7|6408|6407|6407.7|6406.7|1
1622020890000|2021-05-26 09:21:30|6408|6407|6408|6407|6408.2|6407.2|6407.7|6406.7|24
1622020900000|2021-05-26 09:21:40|6407.7|6406.7|6408|6407|6408.2|6407.2|6407.7|6406.7|4
1622020910000|2021-05-26 09:21:50|6408.2|6407.2|6408.2|6407.2|6408.5|6407.5|6408|6407|4
1622020920000|2021-05-26 09:22:00|6408|6407|6408.2|6407.2|6408.5|6407.5|6408|6407|3
1622020930000|2021-05-26 09:22:10|6408|6407|6408.5|6407.5|6408.5|6407.5|6408|6407|0
1622020940000|2021-05-26 09:22:20|6408.2|6407.2|6409.2|6408.2|6409.2|6408.2|6408.2|6407.2|5
1622020950000|2021-05-26 09:22:30|6409.5|6408.5|6408.7|6407.7|6409.5|6408.5|6408.5|6407.5|12
1622020960000|2021-05-26 09:22:40|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|6408.2|6407.2|1
1622020970000|2021-05-26 09:22:50|6408.2|6407.2|6408.5|6407.5|6408.5|6407.5|6408.2|6407.2|0
1622020980000|2021-05-26 09:23:00|6408.2|6407.2|6408.5|6407.5|6408.7|6407.7|6408.2|6407.2|4
1622020990000|2021-05-26 09:23:10|6408.7|6407.7|6408.7|6407.7|6408.7|6407.7|6408.5|6407.5|0
1622021000000|2021-05-26 09:23:20|6409|6408|6408.7|6407.7|6409.5|6408.5|6408.7|6407.7|7
1622021010000|2021-05-26 09:23:30|6408.5|6407.5|6408.7|6407.7|6409|6408|6408.5|6407.5|3
1622021020000|2021-05-26 09:23:40|6409|6408|6409|6408|6409.2|6408.2|6409|6408|1
1622021030000|2021-05-26 09:23:50|6409.2|6408.2|6409.5|6408.5|6409.5|6408.5|6409.2|6408.2|1
1622021040000|2021-05-26 09:24:00|6409.2|6408.2|6410.7|6409.7|6411|6410|6409.2|6408.2|10
1622021050000|2021-05-26 09:24:10|6411|6410|6411|6410|6411|6410|6410.7|6409.7|2
1622021060000|2021-05-26 09:24:20|6410.7|6409.7|6410.7|6409.7|6411.2|6410.2|6410.7|6409.7|3
1622021070000|2021-05-26 09:24:30|6411|6410|6411.2|6410.2|6411.2|6410.2|6410.7|6409.7|0
1622021080000|2021-05-26 09:24:40|6411|6410|6411|6410|6411.2|6410.2|6411|6410|2
1622021090000|2021-05-26 09:24:50|6411.2|6410.2|6410.7|6409.7|6411.2|6410.2|6410.7|6409.7|3
1622021100000|2021-05-26 09:25:00|6410.5|6409.5|6411.5|6410.5|6411.5|6410.5|6410.5|6409.5|4
1622021110000|2021-05-26 09:25:10|6411.2|6410.2|6411.5|6410.5|6411.5|6410.5|6411.2|6410.2|0
1622021120000|2021-05-26 09:25:20|6410.7|6409.7|6411|6410|6411.2|6410.2|6410.7|6409.7|9
1622021140000|2021-05-26 09:25:40|6410.7|6409.7|6410.7|6409.7|6410.7|6409.7|6410.5|6409.5|6
1622021150000|2021-05-26 09:25:50|6411|6410|6411.2|6410.2|6411.2|6410.2|6410.7|6409.7|1
1622021160000|2021-05-26 09:26:00|6411|6410|6411|6410|6411.2|6410.2|6411|6410|0
1622021170000|2021-05-26 09:26:10|6410.7|6409.7|6409.7|6408.7|6410.7|6409.7|6409.5|6408.5|19
1622021180000|2021-05-26 09:26:20|6410|6409|6409.5|6408.5|6410|6409|6409.5|6408.5|1
1622021190000|2021-05-26 09:26:30|6409.7|6408.7|6410|6409|6410|6409|6409.5|6408.5|14
1622021200000|2021-05-26 09:26:40|6410.5|6409.5|6410.2|6409.2|6410.5|6409.5|6410|6409|3
1622021210000|2021-05-26 09:26:50|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|0
1622021220000|2021-05-26 09:27:00|6410.2|6409.2|6410.2|6409.2|6410.5|6409.5|6410.2|6409.2|4
1622021230000|2021-05-26 09:27:10|6410|6409|6410|6409|6410.5|6409.5|6410|6409|1
1622021240000|2021-05-26 09:27:20|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|5
1622021250000|2021-05-26 09:27:30|6410.2|6409.2|6408.7|6407.7|6410.2|6409.2|6408.7|6407.7|6
1622021270000|2021-05-26 09:27:50|6409|6408|6409|6408|6409|6408|6409|6408|0
1622021280000|2021-05-26 09:28:00|6408.7|6407.7|6408.5|6407.5|6408.7|6407.7|6407.5|6406.5|27
1622021290000|2021-05-26 09:28:10|6408|6407|6407.7|6406.7|6408|6407|6407.7|6406.7|21
1622021300000|2021-05-26 09:28:20|6408|6407|6408.2|6407.2|6408.2|6407.2|6407.7|6406.7|1
1622021310000|2021-05-26 09:28:30|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|6408.5|6407.5|0
1622021320000|2021-05-26 09:28:40|6408.7|6407.7|6409.5|6408.5|6409.5|6408.5|6408.7|6407.7|15
1622021330000|2021-05-26 09:28:50|6409.7|6408.7|6409.7|6408.7|6409.7|6408.7|6409.5|6408.5|0
1622021340000|2021-05-26 09:29:00|6409.5|6408.5|6409.7|6408.7|6410|6409|6409.2|6408.2|9
1622021350000|2021-05-26 09:29:10|6410|6409|6410.5|6409.5|6410.5|6409.5|6410|6409|6
1622021360000|2021-05-26 09:29:20|6410.7|6409.7|6410.2|6409.2|6411|6410|6410.2|6409.2|28
1622021370000|2021-05-26 09:29:30|6410|6409|6411|6410|6411|6410|6410|6409|5
1622021380000|2021-05-26 09:29:40|6411.2|6410.2|6410|6409|6411.2|6410.2|6410|6409|9
1622021390000|2021-05-26 09:29:50|6409.7|6408.7|6409.7|6408.7|6410|6409|6409.7|6408.7|0
1622021400000|2021-05-26 09:30:00|6410|6409|6409.7|6408.7|6410|6409|6409.5|6408.5|9
1622021410000|2021-05-26 09:30:10|6409.5|6408.5|6410.7|6409.7|6410.7|6409.7|6409.5|6408.5|32
1622021420000|2021-05-26 09:30:20|6410.5|6409.5|6410.5|6409.5|6410.7|6409.7|6410.2|6409.2|15
1622021430000|2021-05-26 09:30:30|||||||||9
1622021440000|2021-05-26 09:30:40|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|6410.2|6409.2|5
1622021450000|2021-05-26 09:30:50|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|6410.5|6409.5|0
1622021460000|2021-05-26 09:31:00|6410.2|6409.2|6410.5|6409.5|6410.7|6409.7|6410|6409|10
1622021470000|2021-05-26 09:31:10|6410.2|6409.2|6410.2|6409.2|6410.5|6409.5|6410.2|6409.2|8
1622021480000|2021-05-26 09:31:20|6410.5|6409.5|6409.7|6408.7|6410.5|6409.5|6409.5|6408.5|19
1622021490000|2021-05-26 09:31:30|6410|6409|6409.7|6408.7|6410|6409|6409.7|6408.7|3
1622021500000|2021-05-26 09:31:40|6410|6409|6410.2|6409.2|6410.5|6409.5|6410|6409|5
1622021510000|2021-05-26 09:31:50|6410.5|6409.5|6410.5|6409.5|6410.7|6409.7|6410.2|6409.2|27
1622021520000|2021-05-26 09:32:00|6410.7|6409.7|6411.5|6410.5|6411.5|6410.5|6410.5|6409.5|33
1622021530000|2021-05-26 09:32:10|6411.2|6410.2|6411.2|6410.2|6411.5|6410.5|6411.2|6410.2|12
1622021540000|2021-05-26 09:32:20|6411.5|6410.5|6412.2|6411.2|6412.2|6411.2|6411.5|6410.5|15
1622021550000|2021-05-26 09:32:30|6412.5|6411.5|6412|6411|6412.5|6411.5|6411.7|6410.7|5
1622021560000|2021-05-26 09:32:40|6411.7|6410.7|6411.7|6410.7|6412.2|6411.2|6411.7|6410.7|0
1622021570000|2021-05-26 09:32:50|6412|6411|6411.5|6410.5|6412|6411|6411.2|6410.2|2
1622021580000|2021-05-26 09:33:00|6411.2|6410.2|6411|6410|6411.5|6410.5|6411|6410|2
1622021590000|2021-05-26 09:33:10|6410.7|6409.7|6410.2|6409.2|6411|6410|6410|6409|13
1622021600000|2021-05-26 09:33:20|6410|6409|6410.5|6409.5|6410.7|6409.7|6410|6409|2
1622021610000|2021-05-26 09:33:30|6410.7|6409.7|6410.2|6409.2|6410.7|6409.7|6410.2|6409.2|1
1622021620000|2021-05-26 09:33:40|6410.5|6409.5|6410|6409|6410.5|6409.5|6410|6409|0
1622021640000|2021-05-26 09:34:00|6409.7|6408.7|6408.7|6407.7|6410|6409|6408.7|6407.7|23
1622021650000|2021-05-26 09:34:10|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408|6407|13
1622021660000|2021-05-26 09:34:20|6408|6407|6408|6407|6408.5|6407.5|6408|6407|0
1622021670000|2021-05-26 09:34:30|6408.2|6407.2|6408.5|6407.5|6408.5|6407.5|6408.2|6407.2|1
1622021680000|2021-05-26 09:34:40|6408.2|6407.2|6408.5|6407.5|6408.5|6407.5|6408.2|6407.2|3
1622021690000|2021-05-26 09:34:50|6408.2|6407.2|6408.2|6407.2|6408.2|6407.2|6408|6407|5
1622021700000|2021-05-26 09:35:00|6408.5|6407.5|6408.2|6407.2|6408.5|6407.5|6408.2|6407.2|2
1622021710000|2021-05-26 09:35:10|6408|6407|6408.5|6407.5|6408.5|6407.5|6408|6407|1
1622021720000|2021-05-26 09:35:20|6408.2|6407.2|6408.2|6407.2|6408.2|6407.2|6408.2|6407.2|0
1622021730000|2021-05-26 09:35:30|6408|6407|6408|6407|6408|6407|6408|6407|0
1622021740000|2021-05-26 09:35:40|||||||||5
1622021750000|2021-05-26 09:35:50|6408.2|6407.2|6408.2|6407.2|6408.2|6407.2|6408.2|6407.2|2
1622021760000|2021-05-26 09:36:00|6408|6407|6408|6407|6408.5|6407.5|6408|6407|2
1622021770000|2021-05-26 09:36:10|6408.2|6407.2|6408.2|6407.2|6408.2|6407.2|6408.2|6407.2|2
1622021780000|2021-05-26 09:36:20|6408.5|6407.5|6407.5|6406.5|6408.5|6407.5|6407.5|6406.5|8
1622021790000|2021-05-26 09:36:30|6407.2|6406.2|6407|6406|6407.2|6406.2|6407|6406|14
1622021800000|2021-05-26 09:36:40|6407.2|6406.2|6406.7|6405.7|6407.2|6406.2|6406.7|6405.7|7
1622021810000|2021-05-26 09:36:50|6406.5|6405.5|6406.7|6405.7|6406.7|6405.7|6406.5|6405.5|3
1622021820000|2021-05-26 09:37:00|6406.5|6405.5|6407|6406|6407|6406|6406.2|6405.2|10
1622021830000|2021-05-26 09:37:10|||||||||3
1622021840000|2021-05-26 09:37:20|6406.7|6405.7|6406|6405|6406.7|6405.7|6406|6405|6
1622021850000|2021-05-26 09:37:30|6405.7|6404.7|6405.7|6404.7|6406|6405|6405.5|6404.5|20
1622021860000|2021-05-26 09:37:40|6406|6405|6406.5|6405.5|6406.5|6405.5|6406|6405|11
1622021870000|2021-05-26 09:37:50|6406.2|6405.2|6406.5|6405.5|6406.5|6405.5|6406|6405|5
1622021880000|2021-05-26 09:38:00|6406.2|6405.2|6406.7|6405.7|6406.7|6405.7|6406.2|6405.2|1
1622021900000|2021-05-26 09:38:20|6407|6406|6406.7|6405.7|6407|6406|6406.5|6405.5|4
1622021910000|2021-05-26 09:38:30|6406.5|6405.5|6406.7|6405.7|6407|6406|6406.5|6405.5|1
1622021920000|2021-05-26 09:38:40|6407|6406|6406.5|6405.5|6407.2|6406.2|6406.5|6405.5|14
1622021930000|2021-05-26 09:38:50|6406.7|6405.7|6407|6406|6407|6406|6406.5|6405.5|2
1622021940000|2021-05-26 09:39:00|6407.2|6406.2|6407|6406|6407.2|6406.2|6406.7|6405.7|7
1622021950000|2021-05-26 09:39:10|6406.7|6405.7|6407|6406|6407|6406|6406.7|6405.7|3
1622021970000|2021-05-26 09:39:30|6406.7|6405.7|6406.7|6405.7|6406.7|6405.7|6406.7|6405.7|0
1622021980000|2021-05-26 09:39:40|6406.5|6405.5|6406.5|6405.5|6406.5|6405.5|6406.5|6405.5|0
1622021990000|2021-05-26 09:39:50|6406.2|6405.2|6406.2|6405.2|6406.5|6405.5|6406|6405|18
1622022000000|2021-05-26 09:40:00|6406|6405|6406|6405|6406.2|6405.2|6406|6405|5
1622022010000|2021-05-26 09:40:10|6405.7|6404.7|6405.5|6404.5|6405.7|6404.7|6405.5|6404.5|1
1622022020000|2021-05-26 09:40:20|6405.7|6404.7|6405.5|6404.5|6405.7|6404.7|6405.5|6404.5|4
1622022030000|2021-05-26 09:40:30|6405.7|6404.7|6406|6405|6406|6405|6405.5|6404.5|1
1622022040000|2021-05-26 09:40:40|6406.2|6405.2|6406.2|6405.2|6406.5|6405.5|6406.2|6405.2|12
1622022050000|2021-05-26 09:40:50|6406|6405|6406.2|6405.2|6406.5|6405.5|6406|6405|1
1622022060000|2021-05-26 09:41:00|6406.5|6405.5|6405|6404|6406.5|6405.5|6405|6404|9
1622022070000|2021-05-26 09:41:10|6404.7|6403.7|6404.2|6403.2|6405|6404|6404|6403|6
1622022080000|2021-05-26 09:41:20|6404|6403|6404|6403|6404.2|6403.2|6404|6403|5
1622022090000|2021-05-26 09:41:30|6404.2|6403.2|6403.7|6402.7|6404.2|6403.2|6403.5|6402.5|8
1622022100000|2021-05-26 09:41:40|6403.5|6402.5|6403.7|6402.7|6403.7|6402.7|6403.5|6402.5|4
1622022110000|2021-05-26 09:41:50|6403.5|6402.5|6404.2|6403.2|6404.2|6403.2|6403.5|6402.5|4
1622022120000|2021-05-26 09:42:00|6404.5|6403.5|6404|6403|6404.5|6403.5|6404|6403|1
1622022130000|2021-05-26 09:42:10|6404.2|6403.2|6404.5|6403.5|6404.7|6403.7|6404|6403|10
1622022140000|2021-05-26 09:42:20|6404.2|6403.2|6404.5|6403.5|6404.5|6403.5|6404.2|6403.2|3
1622022150000|2021-05-26 09:42:30|6404.7|6403.7|6404.7|6403.7|6404.7|6403.7|6404.5|6403.5|30
1622022160000|2021-05-26 09:42:40|6404.5|6403.5|6404.5|6403.5|6404.7|6403.7|6404.5|6403.5|0
1622022170000|2021-05-26 09:42:50|6404.2|6403.2|6404.7|6403.7|6404.7|6403.7|6404.2|6403.2|5
1622022180000|2021-05-26 09:43:00|6404.5|6403.5|6403.7|6402.7|6404.7|6403.7|6403.7|6402.7|11
1622022190000|2021-05-26 09:43:10|6404|6403|6403.7|6402.7|6404.2|6403.2|6403.5|6402.5|5
1622022200000|2021-05-26 09:43:20|6403.5|6402.5|6403.7|6402.7|6403.7|6402.7|6403.5|6402.5|3
1622022220000|2021-05-26 09:43:40|6404|6403|6403.5|6402.5|6404|6403|6403.5|6402.5|1
1622022240000|2021-05-26 09:44:00|6403.2|6402.2|6403|6402|6403.2|6402.2|6403|6402|1
1622022250000|2021-05-26 09:44:10|6403.2|6402.2|6403.5|6402.5|6403.5|6402.5|6403.2|6402.2|9
1622022260000|2021-05-26 09:44:20|6403.7|6402.7|6404.5|6403.5|6404.7|6403.7|6403.7|6402.7|8
1622022270000|2021-05-26 09:44:30|6404.7|6403.7|6404.7|6403.7|6404.7|6403.7|6404.7|6403.7|5
1622022280000|2021-05-26 09:44:40|6405|6404|6405|6404|6405.5|6404.5|6404.7|6403.7|13
1622022300000|2021-05-26 09:45:00|6404.7|6403.7|6403.2|6402.2|6405|6404|6403|6402|76
1622022310000|2021-05-26 09:45:10|6403.5|6402.5|6402.7|6401.7|6403.5|6402.5|6402.5|6401.5|25
1622022320000|2021-05-26 09:45:20|6402.5|6401.5|6403|6402|6403|6402|6402.5|6401.5|6
1622022330000|2021-05-26 09:45:30|6402.7|6401.7|6402.5|6401.5|6403.5|6402.5|6402.5|6401.5|7
1622022340000|2021-05-26 09:45:40|6402.7|6401.7|6402.7|6401.7|6402.7|6401.7|6402.7|6401.7|10
1622022350000|2021-05-26 09:45:50|6402.5|6401.5|6402.7|6401.7|6402.7|6401.7|6402.5|6401.5|0
1622022360000|2021-05-26 09:46:00|6402.5|6401.5|6402.7|6401.7|6403|6402|6402.5|6401.5|6
1622022370000|2021-05-26 09:46:10|6403|6402|6402.5|6401.5|6403|6402|6402.5|6401.5|4
1622022380000|2021-05-26 09:46:20|6402|6401|6402.2|6401.2|6402.5|6401.5|6402|6401|6
1622022390000|2021-05-26 09:46:30|6402|6401|6402|6401|6402.5|6401.5|6402|6401|5
1622022400000|2021-05-26 09:46:40|6402.2|6401.2|6402.2|6401.2|6402.2|6401.2|6402|6401|14
1622022410000|2021-05-26 09:46:50|6402|6401|6399.2|6398.2|6402.2|6401.2|6399|6398|59
1622022420000|2021-05-26 09:47:00|6398.2|6397.2|6398.2|6397.2|6398.7|6397.7|6398|6397|81
1622022430000|2021-05-26 09:47:10|6398|6397|6398.5|6397.5|6398.5|6397.5|6396.5|6395.5|49
1622022440000|2021-05-26 09:47:20|6398.7|6397.7|6399.2|6398.2|6399.2|6398.2|6398|6397|11
1622022450000|2021-05-26 09:47:30|6399|6398|6399.2|6398.2|6399.7|6398.7|6399|6398|11
1622022460000|2021-05-26 09:47:40|6399.5|6398.5|6399.2|6398.2|6399.7|6398.7|6399|6398|8
1622022470000|2021-05-26 09:47:50|6399.5|6398.5|6399.7|6398.7|6400|6399|6399|6398|1
1622022480000|2021-05-26 09:48:00|6400|6399|6399.5|6398.5|6400|6399|6399.2|6398.2|3
1622022490000|2021-05-26 09:48:10|6399.7|6398.7|6400|6399|6400.5|6399.5|6399.7|6398.7|5
1622022500000|2021-05-26 09:48:20|6400.2|6399.2|6400.2|6399.2|6400.2|6399.2|6400|6399|0
1622022510000|2021-05-26 09:48:30|6400|6399|6400|6399|6400|6399|6400|6399|0
1622022520000|2021-05-26 09:48:40|6399.5|6398.5|6400|6399|6400.2|6399.2|6399.5|6398.5|28
1622022530000|2021-05-26 09:48:50|6400.2|6399.2|6399.7|6398.7|6400.2|6399.2|6399.7|6398.7|0
1622022540000|2021-05-26 09:49:00|6400|6399|6400.5|6399.5|6400.5|6399.5|6400|6399|5
1622022550000|2021-05-26 09:49:10|6400.7|6399.7|6401.5|6400.5|6401.7|6400.7|6400.7|6399.7|15
1622022560000|2021-05-26 09:49:20|6401.2|6400.2|6399.7|6398.7|6401.2|6400.2|6399.7|6398.7|11
1622022570000|2021-05-26 09:49:30|6400|6399|6399.7|6398.7|6400|6399|6399.5|6398.5|2
1622022580000|2021-05-26 09:49:40|6400|6399|6399.5|6398.5|6400|6399|6399.5|6398.5|3
1622022590000|2021-05-26 09:49:50|6399.2|6398.2|6398.5|6397.5|6399.2|6398.2|6398.2|6397.2|6
1622022600000|2021-05-26 09:50:00|6398.2|6397.2|6398.5|6397.5|6398.7|6397.7|6398.2|6397.2|4
1622022610000|2021-05-26 09:50:10|6398.2|6397.2|6398.2|6397.2|6398.7|6397.7|6398|6397|17
1622022620000|2021-05-26 09:50:20|6398.5|6397.5|6398.2|6397.2|6398.5|6397.5|6398|6397|3
1622022630000|2021-05-26 09:50:30|6398.5|6397.5|6399.2|6398.2|6399.2|6398.2|6398.5|6397.5|8
1622022640000|2021-05-26 09:50:40|6399|6398|6399.2|6398.2|6399.5|6398.5|6399|6398|5
1622022650000|2021-05-26 09:50:50|6399|6398|6399|6398|6399.2|6398.2|6398.7|6397.7|6
1622022660000|2021-05-26 09:51:00|6398.7|6397.7|6399.2|6398.2|6399.2|6398.2|6398.7|6397.7|3
1622022670000|2021-05-26 09:51:10|6399|6398|6399.2|6398.2|6399.5|6398.5|6399|6398|2
1622022680000|2021-05-26 09:51:20|6399.5|6398.5|6400|6399|6400|6399|6398.7|6397.7|29
1622022690000|2021-05-26 09:51:30|6399.7|6398.7|6399.5|6398.5|6399.7|6398.7|6399.5|6398.5|0
1622022700000|2021-05-26 09:51:40|6399.7|6398.7|6399.7|6398.7|6399.7|6398.7|6399.5|6398.5|1
1622022710000|2021-05-26 09:51:50|6400|6399|6400.5|6399.5|6400.5|6399.5|6399.7|6398.7|7
1622022720000|2021-05-26 09:52:00|6400.7|6399.7|6400.2|6399.2|6401|6400|6400.2|6399.2|8
1622022730000|2021-05-26 09:52:10|6400.5|6399.5|6400|6399|6400.5|6399.5|6400|6399|0
1622022740000|2021-05-26 09:52:20|6400.2|6399.2|6400|6399|6400.5|6399.5|6399.7|6398.7|6
1622022750000|2021-05-26 09:52:30|6400.2|6399.2|6399.5|6398.5|6400.2|6399.2|6399|6398|15
1622022760000|2021-05-26 09:52:40|6399.7|6398.7|6399.2|6398.2|6399.7|6398.7|6399.2|6398.2|5
1622022770000|2021-05-26 09:52:50|6399.5|6398.5|6399|6398|6399.5|6398.5|6399|6398|0
1622022780000|2021-05-26 09:53:00|6398.7|6397.7|6398.2|6397.2|6398.7|6397.7|6398|6397|11
1622022790000|2021-05-26 09:53:10|6398.5|6397.5|6398.7|6397.7|6398.7|6397.7|6398.5|6397.5|4
1622022800000|2021-05-26 09:53:20|6398.5|6397.5|6398.5|6397.5|6398.5|6397.5|6398.5|6397.5|0
1622022810000|2021-05-26 09:53:30|6398.2|6397.2|6398|6397|6398.2|6397.2|6397.7|6396.7|3
1622022820000|2021-05-26 09:53:40|6397.7|6396.7|6397.5|6396.5|6397.7|6396.7|6397.5|6396.5|3
1622022830000|2021-05-26 09:53:50|6397.2|6396.2|6396.7|6395.7|6397.5|6396.5|6396.7|6395.7|13
1622022840000|2021-05-26 09:54:00|6397|6396|6396.7|6395.7|6397|6396|6396.2|6395.2|16
1622022850000|2021-05-26 09:54:10|6396.5|6395.5|6397.5|6396.5|6397.5|6396.5|6396.5|6395.5|13
1622022860000|2021-05-26 09:54:20|6397.7|6396.7|6397.7|6396.7|6397.7|6396.7|6397.5|6396.5|0
1622022870000|2021-05-26 09:54:30|6398|6397|6397.7|6396.7|6398.2|6397.2|6397.7|6396.7|7
1622022880000|2021-05-26 09:54:40|6398|6397|6398.2|6397.2|6398.2|6397.2|6398|6397|1
1622022890000|2021-05-26 09:54:50|6398|6397|6398|6397|6398.2|6397.2|6397.7|6396.7|2
1622022900000|2021-05-26 09:55:00|6397.7|6396.7|6397.2|6396.2|6397.7|6396.7|6397|6396|5
1622022910000|2021-05-26 09:55:10|6397|6396|6397.5|6396.5|6397.5|6396.5|6397|6396|1
1622022920000|2021-05-26 09:55:20|6397.7|6396.7|6398.2|6397.2|6398.2|6397.2|6397.7|6396.7|6
1622022930000|2021-05-26 09:55:30|6398.5|6397.5|6398.7|6397.7|6398.7|6397.7|6398.5|6397.5|1
1622022940000|2021-05-26 09:55:40|6399|6398|6398|6397|6399.2|6398.2|6398|6397|4
1622022950000|2021-05-26 09:55:50|6398.2|6397.2|6398.2|6397.2|6398.2|6397.2|6398|6397|2
1622022960000|2021-05-26 09:56:00|6398.5|6397.5|6398.2|6397.2|6398.5|6397.5|6398.2|6397.2|0
1622022970000|2021-05-26 09:56:10|6398.5|6397.5|6398.2|6397.2|6398.5|6397.5|6398.2|6397.2|1
1622022980000|2021-05-26 09:56:20|6398.5|6397.5|6399|6398|6399.2|6398.2|6398.5|6397.5|7
1622022990000|2021-05-26 09:56:30|6398.7|6397.7|6398.7|6397.7|6399|6398|6398.2|6397.2|1
1622023000000|2021-05-26 09:56:40|6399|6398|6396.7|6395.7|6399|6398|6396.7|6395.7|51
1622023010000|2021-05-26 09:56:50|6397|6396|6396.7|6395.7|6397|6396|6396.7|6395.7|1
1622023020000|2021-05-26 09:57:00|6396.5|6395.5|6396.5|6395.5|6396.7|6395.7|6396.2|6395.2|19
1622023030000|2021-05-26 09:57:10|6396.7|6395.7|6396.5|6395.5|6396.7|6395.7|6396.5|6395.5|2
1622023040000|2021-05-26 09:57:20|6396.2|6395.2|6396.2|6395.2|6396.5|6395.5|6396|6395|6
1622023050000|2021-05-26 09:57:30|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.2|6395.2|1
1622023060000|2021-05-26 09:57:40|6396.2|6395.2|6396.5|6395.5|6397|6396|6396.2|6395.2|16
1622023070000|2021-05-26 09:57:50|6396.2|6395.2|6396|6395|6396.5|6395.5|6396|6395|6
1622023080000|2021-05-26 09:58:00|6396.2|6395.2|6397.7|6396.7|6397.7|6396.7|6396|6395|59
1622023090000|2021-05-26 09:58:10|6398|6397|6397.2|6396.2|6398|6397|6397.2|6396.2|6
1622023100000|2021-05-26 09:58:20|6397|6396|6397|6396|6397|6396|6397|6396|1
1622023110000|2021-05-26 09:58:30|6396.7|6395.7|6396.7|6395.7|6397|6396|6396.5|6395.5|11
1622023120000|2021-05-26 09:58:40|6397|6396|6397|6396|6397.2|6396.2|6397|6396|0
1622023130000|2021-05-26 09:58:50|6396.7|6395.7|6396.7|6395.7|6397|6396|6396.7|6395.7|4
1622023140000|2021-05-26 09:59:00|6396.5|6395.5|6395.7|6394.7|6396.5|6395.5|6395.5|6394.5|39
1622023150000|2021-05-26 09:59:10|6395.5|6394.5|6395.2|6394.2|6395.7|6394.7|6395|6394|17
1622023160000|2021-05-26 09:59:20|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395|6394|1
1622023170000|2021-05-26 09:59:30|6395.2|6394.2|6394.7|6393.7|6395.5|6394.5|6394.7|6393.7|3
1622023180000|2021-05-26 09:59:40|6395|6394|6395|6394|6395.2|6394.2|6394.2|6393.2|32
1622023190000|2021-05-26 09:59:50|6394.7|6393.7|6394.7|6393.7|6395|6394|6394.5|6393.5|4
1622023200000|2021-05-26 10:00:00|6395|6394|6394.5|6393.5|6395|6394|6394.5|6393.5|6
1622023210000|2021-05-26 10:00:10|6394.7|6393.7|6394.5|6393.5|6395|6394|6394.5|6393.5|16
1622023220000|2021-05-26 10:00:20|6394.7|6393.7|6394|6393|6394.7|6393.7|6394|6393|3
1622023230000|2021-05-26 10:00:30|6394.2|6393.2|6394.7|6393.7|6394.7|6393.7|6394|6393|13
1622023240000|2021-05-26 10:00:40|6394.5|6393.5|6394.5|6393.5|6395|6394|6394.5|6393.5|5
1622023250000|2021-05-26 10:00:50|6394.2|6393.2|6394.5|6393.5|6394.7|6393.7|6394|6393|4
1622023260000|2021-05-26 10:01:00|6394.7|6393.7|6394.2|6393.2|6394.7|6393.7|6393.7|6392.7|5
1622023270000|2021-05-26 10:01:10|6394|6393|6394|6393|6394.2|6393.2|6394|6393|1
1622023280000|2021-05-26 10:01:20|6394.2|6393.2|6394.5|6393.5|6394.5|6393.5|6394.2|6393.2|13
1622023290000|2021-05-26 10:01:30|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|0
1622023300000|2021-05-26 10:01:40|6394.5|6393.5|6394.5|6393.5|6394.5|6393.5|6394.2|6393.2|2
1622023310000|2021-05-26 10:01:50|6394.2|6393.2|6394.2|6393.2|6394.5|6393.5|6394.2|6393.2|2
1622023320000|2021-05-26 10:02:00|6394.5|6393.5|6394|6393|6394.5|6393.5|6394|6393|9
1622023330000|2021-05-26 10:02:10|6394.2|6393.2|6395|6394|6395.2|6394.2|6394.2|6393.2|13
1622023340000|2021-05-26 10:02:20|6394.5|6393.5|6394.2|6393.2|6394.5|6393.5|6394.2|6393.2|16
1622023350000|2021-05-26 10:02:30|6394|6393|6394.2|6393.2|6394.5|6393.5|6394|6393|5
1622023360000|2021-05-26 10:02:40|6394|6393|6394|6393|6394|6393|6394|6393|0
1622023370000|2021-05-26 10:02:50|6394.2|6393.2|6395|6394|6395|6394|6394.2|6393.2|8
1622023380000|2021-05-26 10:03:00|6394.7|6393.7|6395|6394|6395.2|6394.2|6394.7|6393.7|9
1622023390000|2021-05-26 10:03:10|6395.2|6394.2|6396|6395|6396|6395|6395.2|6394.2|13
1622023400000|2021-05-26 10:03:20|6396.2|6395.2|6395.5|6394.5|6396.5|6395.5|6395.5|6394.5|18
1622023410000|2021-05-26 10:03:30|6395.7|6394.7|6395.7|6394.7|6396|6395|6395.7|6394.7|0
1622023420000|2021-05-26 10:03:40|6396|6395|6396|6395|6396|6395|6396|6395|2
1622023430000|2021-05-26 10:03:50|6395.7|6394.7|6396.2|6395.2|6396.2|6395.2|6395.7|6394.7|3
1622023440000|2021-05-26 10:04:00|6396|6395|6396.5|6395.5|6396.5|6395.5|6396|6395|7
1622023450000|2021-05-26 10:04:10|6396.7|6395.7|6397.2|6396.2|6397.5|6396.5|6396.7|6395.7|11
1622023460000|2021-05-26 10:04:20|6397.5|6396.5|6397.7|6396.7|6398|6397|6397.5|6396.5|6
1622023470000|2021-05-26 10:04:30|6398|6397|6397.7|6396.7|6398|6397|6397.7|6396.7|0
1622023480000|2021-05-26 10:04:40|6397.5|6396.5|6397.2|6396.2|6398|6397|6397|6396|23
1622023490000|2021-05-26 10:04:50|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|0
1622023500000|2021-05-26 10:05:00|6397.7|6396.7|6398|6397|6398|6397|6397.7|6396.7|4
1622023510000|2021-05-26 10:05:10|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|11
1622023520000|2021-05-26 10:05:20|6397.7|6396.7|6397.5|6396.5|6398|6397|6397.5|6396.5|3
1622023530000|2021-05-26 10:05:30|6397.7|6396.7|6399|6398|6399.2|6398.2|6397.7|6396.7|90
1622023540000|2021-05-26 10:05:40|6398.7|6397.7|6398.5|6397.5|6399|6398|6398.5|6397.5|11
1622023550000|2021-05-26 10:05:50|6398.7|6397.7|6398.5|6397.5|6398.7|6397.7|6398.5|6397.5|1
1622023560000|2021-05-26 10:06:00|6398.2|6397.2|6398.2|6397.2|6398.7|6397.7|6398.2|6397.2|1
1622023570000|2021-05-26 10:06:10|6398|6397|6398.2|6397.2|6398.2|6397.2|6398|6397|3
1622023580000|2021-05-26 10:06:20|6398.5|6397.5|6398.2|6397.2|6398.5|6397.5|6398.2|6397.2|0
1622023590000|2021-05-26 10:06:30|6398.5|6397.5|6398.2|6397.2|6398.5|6397.5|6398.2|6397.2|1
1622023600000|2021-05-26 10:06:40|6398.5|6397.5|6399|6398|6399|6398|6398.5|6397.5|5
1622023610000|2021-05-26 10:06:50|6399.2|6398.2|6399.5|6398.5|6399.7|6398.7|6399.2|6398.2|5
1622023620000|2021-05-26 10:07:00|6399.2|6398.2|6399|6398|6399.2|6398.2|6399|6398|7
1622023630000|2021-05-26 10:07:10|6399.2|6398.2|6398.7|6397.7|6399.2|6398.2|6398.5|6397.5|6
1622023640000|2021-05-26 10:07:20|6398.5|6397.5|6398.7|6397.7|6399|6398|6398.5|6397.5|1
1622023650000|2021-05-26 10:07:30|6399|6398|6399|6398|6399|6398|6398.7|6397.7|4
1622023660000|2021-05-26 10:07:40|6399.2|6398.2|6398.5|6397.5|6399.2|6398.2|6398.5|6397.5|2
1622023670000|2021-05-26 10:07:50|6398.7|6397.7|6398.5|6397.5|6399|6398|6398.5|6397.5|2
1622023680000|2021-05-26 10:08:00|6398.7|6397.7|6398.5|6397.5|6398.7|6397.7|6398.5|6397.5|1
1622023690000|2021-05-26 10:08:10|6398.7|6397.7|6398.7|6397.7|6398.7|6397.7|6398.7|6397.7|4
1622023700000|2021-05-26 10:08:20|6398.5|6397.5|6397.7|6396.7|6398.5|6397.5|6397.7|6396.7|22
1622023710000|2021-05-26 10:08:30|6397.5|6396.5|6396.5|6395.5|6397.5|6396.5|6396.2|6395.2|41
1622023720000|2021-05-26 10:08:40|6396.2|6395.2|6396|6395|6396.5|6395.5|6396|6395|0
1622023730000|2021-05-26 10:08:50|6396.2|6395.2|6396.5|6395.5|6396.7|6395.7|6396.2|6395.2|6
1622023740000|2021-05-26 10:09:00|6396.2|6395.2|6396.2|6395.2|6396.5|6395.5|6396.2|6395.2|4
1622023750000|2021-05-26 10:09:10|6396|6395|6396.2|6395.2|6396.2|6395.2|6396|6395|0
1622023760000|2021-05-26 10:09:20|6396.5|6395.5|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|7
1622023770000|2021-05-26 10:09:30|6396.5|6395.5|6396.7|6395.7|6397|6396|6396.5|6395.5|1
1622023780000|2021-05-26 10:09:40|6397|6396|6397|6396|6397|6396|6397|6396|2
1622023800000|2021-05-26 10:10:00|6397.2|6396.2|6398|6397|6398|6397|6397.2|6396.2|3
1622023840000|2021-05-26 10:10:40|6397.7|6396.7|6397.5|6396.5|6398|6397|6397.5|6396.5|5
1622023850000|2021-05-26 10:10:50|6397.7|6396.7|6397.7|6396.7|6398|6397|6397.7|6396.7|0
1622023860000|2021-05-26 10:11:00|6397.5|6396.5|6397.2|6396.2|6397.5|6396.5|6397|6396|3
1622023870000|2021-05-26 10:11:10|6397|6396|6396.7|6395.7|6397.2|6396.2|6396.7|6395.7|5
1622023880000|2021-05-26 10:11:20|6397|6396|6396.7|6395.7|6397|6396|6396.7|6395.7|0
1622023900000|2021-05-26 10:11:40|6397|6396|6396.7|6395.7|6397|6396|6396.7|6395.7|2
1622023910000|2021-05-26 10:11:50|6397|6396|6397.2|6396.2|6397.5|6396.5|6396.7|6395.7|4
1622023920000|2021-05-26 10:12:00|6397|6396|6398|6397|6398.2|6397.2|6397|6396|54
1622023930000|2021-05-26 10:12:10|6397.7|6396.7|6397.5|6396.5|6397.7|6396.7|6397|6396|13
1622023940000|2021-05-26 10:12:20|6397.7|6396.7|6397.5|6396.5|6397.7|6396.7|6397.5|6396.5|2
1622023950000|2021-05-26 10:12:30|6397.2|6396.2|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|3
1622023960000|2021-05-26 10:12:40|6397.5|6396.5|6398|6397|6398|6397|6397.2|6396.2|2
1622023970000|2021-05-26 10:12:50|6398.2|6397.2|6398|6397|6398.2|6397.2|6398|6397|0
1622023980000|2021-05-26 10:13:00|6397.7|6396.7|6397.7|6396.7|6397.7|6396.7|6397.7|6396.7|9
1622023990000|2021-05-26 10:13:10|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|0
1622024000000|2021-05-26 10:13:20|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397|6396|7
1622024010000|2021-05-26 10:13:30|6397.2|6396.2|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|1
1622024020000|2021-05-26 10:13:40|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|0
1622024030000|2021-05-26 10:13:50|6397|6396|6395.2|6394.2|6397|6396|6395.2|6394.2|26
1622024040000|2021-05-26 10:14:00|6395|6394|6395.2|6394.2|6395.5|6394.5|6395|6394|1
1622024050000|2021-05-26 10:14:10|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|0
1622024060000|2021-05-26 10:14:20|6395.2|6394.2|6395.7|6394.7|6395.7|6394.7|6395.2|6394.2|4
1622024070000|2021-05-26 10:14:30|6395.5|6394.5|6395.2|6394.2|6395.7|6394.7|6395|6394|5
1622024080000|2021-05-26 10:14:40|6395|6394|6395|6394|6395.2|6394.2|6395|6394|1
1622024090000|2021-05-26 10:14:50|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|5
1622024100000|2021-05-26 10:15:00|6394.5|6393.5|6394.5|6393.5|6394.7|6393.7|6394.5|6393.5|8
1622024110000|2021-05-26 10:15:10|6394.7|6393.7|6394.7|6393.7|6395|6394|6394.5|6393.5|12
1622024120000|2021-05-26 10:15:20|6395|6394|6395.2|6394.2|6395.2|6394.2|6395|6394|0
1622024130000|2021-05-26 10:15:30|6395|6394|6395.2|6394.2|6395.5|6394.5|6395|6394|2
1622024140000|2021-05-26 10:15:40|6395.5|6394.5|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|0
1622024150000|2021-05-26 10:15:50|6395.2|6394.2|6395.5|6394.5|6395.5|6394.5|6395.2|6394.2|1
1622024180000|2021-05-26 10:16:20|6395.2|6394.2|6394.5|6393.5|6395.2|6394.2|6394.5|6393.5|11
1622024190000|2021-05-26 10:16:30|6394.2|6393.2|6394|6393|6394.2|6393.2|6394|6393|3
1622024220000|2021-05-26 10:17:00|6394.2|6393.2|6393.7|6392.7|6394.5|6393.5|6393.7|6392.7|43
1622024230000|2021-05-26 10:17:10|6393.5|6392.5|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|3
1622024240000|2021-05-26 10:17:20|6393|6392|6393.5|6392.5|6393.5|6392.5|6393|6392|2
1622024250000|2021-05-26 10:17:30|6393.2|6392.2|6392.7|6391.7|6393.2|6392.2|6392.7|6391.7|8
1622024260000|2021-05-26 10:17:40|6393|6392|6393.2|6392.2|6393.2|6392.2|6392.7|6391.7|4
1622024270000|2021-05-26 10:17:50|6393|6392|6393.2|6392.2|6393.2|6392.2|6393|6392|2
1622024280000|2021-05-26 10:18:00|6393|6392|6393.2|6392.2|6393.2|6392.2|6393|6392|0
1622024290000|2021-05-26 10:18:10|6393|6392|6393.2|6392.2|6393.2|6392.2|6393|6392|1
1622024300000|2021-05-26 10:18:20|6392.5|6391.5|6392.7|6391.7|6393|6392|6392.5|6391.5|52
1622024310000|2021-05-26 10:18:30|6393|6392|6392.7|6391.7|6393|6392|6392.7|6391.7|0
1622024320000|2021-05-26 10:18:40|6392.5|6391.5|6392.5|6391.5|6392.5|6391.5|6392.2|6391.2|19
1622024330000|2021-05-26 10:18:50|6392.2|6391.2|6392.5|6391.5|6392.5|6391.5|6392.2|6391.2|0
1622024340000|2021-05-26 10:19:00|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392|6391|2
1622024350000|2021-05-26 10:19:10|6392.5|6391.5|6392.5|6391.5|6392.7|6391.7|6392.5|6391.5|6
1622024360000|2021-05-26 10:19:20|6392.7|6391.7|6393|6392|6393|6392|6392.7|6391.7|2
1622024370000|2021-05-26 10:19:30|6392.7|6391.7|6392.5|6391.5|6392.7|6391.7|6392.5|6391.5|3
1622024380000|2021-05-26 10:19:40|6392.7|6391.7|6392.5|6391.5|6392.7|6391.7|6392.5|6391.5|1
1622024390000|2021-05-26 10:19:50|6392.2|6391.2|6392|6391|6392.5|6391.5|6392|6391|27
1622024400000|2021-05-26 10:20:00|6392.2|6391.2|6392.5|6391.5|6392.5|6391.5|6392.2|6391.2|4
1622024410000|2021-05-26 10:20:10|6392.2|6391.2|6392.2|6391.2|6392.5|6391.5|6392|6391|3
1622024420000|2021-05-26 10:20:20|6392|6391|6392|6391|6392|6391|6392|6391|9
1622024430000|2021-05-26 10:20:30|6391.7|6390.7|6391.7|6390.7|6392|6391|6391.7|6390.7|7
1622024440000|2021-05-26 10:20:40|6392|6391|6392|6391|6392|6391|6391.7|6390.7|15
1622024450000|2021-05-26 10:20:50|||||||||1
1622024460000|2021-05-26 10:21:00|6391.7|6390.7|6392|6391|6392|6391|6391.5|6390.5|4
1622024470000|2021-05-26 10:21:10|6391.7|6390.7|6392|6391|6392|6391|6391.5|6390.5|5
1622024490000|2021-05-26 10:21:30|6393|6392|6393|6392|6393|6392|6393|6392|39
1622024510000|2021-05-26 10:21:50|6392.7|6391.7|6393|6392|6393.5|6392.5|6392.5|6391.5|16
1622024520000|2021-05-26 10:22:00|6393.2|6392.2|6392.5|6391.5|6393.2|6392.2|6392.5|6391.5|18
1622024530000|2021-05-26 10:22:10|6392.2|6391.2|6392|6391|6392.2|6391.2|6392|6391|21
1622024540000|2021-05-26 10:22:20|6391.7|6390.7|6391.7|6390.7|6391.7|6390.7|6391.7|6390.7|1
1622024550000|2021-05-26 10:22:30|6391.5|6390.5|6391.5|6390.5|6392|6391|6391.2|6390.2|54
1622024560000|2021-05-26 10:22:40|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391|6390|14
1622024570000|2021-05-26 10:22:50|6391.5|6390.5|6392.2|6391.2|6392.2|6391.2|6391.5|6390.5|19
1622024580000|2021-05-26 10:23:00|6392|6391|6392.2|6391.2|6392.2|6391.2|6392|6391|2
1622024590000|2021-05-26 10:23:10|6392|6391|6392.2|6391.2|6392.5|6391.5|6391.7|6390.7|11
1622024600000|2021-05-26 10:23:20|6392.5|6391.5|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|2
1622024610000|2021-05-26 10:23:30|6392|6391|6392|6391|6392.2|6391.2|6391.7|6390.7|14
1622024620000|2021-05-26 10:23:40|6391.7|6390.7|6392.2|6391.2|6392.2|6391.2|6391.5|6390.5|10
1622024630000|2021-05-26 10:23:50|6392|6391|6393|6392|6393|6392|6392|6391|2
1622024640000|2021-05-26 10:24:00|6393.2|6392.2|6392.7|6391.7|6393.5|6392.5|6392.7|6391.7|16
1622024650000|2021-05-26 10:24:10|6393|6392|6393.2|6392.2|6393.2|6392.2|6393|6392|1
1622024660000|2021-05-26 10:24:20|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.2|6392.2|0
1622024670000|2021-05-26 10:24:30|6393.2|6392.2|6393.7|6392.7|6393.7|6392.7|6393.2|6392.2|28
1622024680000|2021-05-26 10:24:40|6394|6393|6393.5|6392.5|6394|6393|6393.5|6392.5|3
1622024690000|2021-05-26 10:24:50|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|3
1622024700000|2021-05-26 10:25:00|6393|6392|6393.7|6392.7|6394|6393|6393|6392|4
1622024710000|2021-05-26 10:25:10|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|2
1622024720000|2021-05-26 10:25:20|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|3
1622024730000|2021-05-26 10:25:30|6393.5|6392.5|6393.5|6392.5|6393.7|6392.7|6393.5|6392.5|2
1622024740000|2021-05-26 10:25:40|6393.7|6392.7|6393.2|6392.2|6394|6393|6393.2|6392.2|3
1622024750000|2021-05-26 10:25:50|6393.5|6392.5|6394.5|6393.5|6394.5|6393.5|6393.5|6392.5|10
1622024760000|2021-05-26 10:26:00|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|7
1622024770000|2021-05-26 10:26:10|6395|6394|6395.7|6394.7|6395.7|6394.7|6395|6394|22
1622024780000|2021-05-26 10:26:20|6396|6395|6396|6395|6396|6395|6395.5|6394.5|2
1622024790000|2021-05-26 10:26:30|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|2
1622024810000|2021-05-26 10:26:50|6396.5|6395.5|6396.7|6395.7|6396.7|6395.7|6396.2|6395.2|6
1622024820000|2021-05-26 10:27:00|6396.5|6395.5|6397|6396|6397|6396|6396.5|6395.5|2
1622024830000|2021-05-26 10:27:10|||||||||1
1622024840000|2021-05-26 10:27:20|6397.2|6396.2|6397.2|6396.2|6397.2|6396.2|6397|6396|3
1622024850000|2021-05-26 10:27:30|6397.5|6396.5|6397.5|6396.5|6397.7|6396.7|6397.2|6396.2|2
1622024860000|2021-05-26 10:27:40|6397|6396|6397|6396|6397|6396|6397|6396|4
1622024870000|2021-05-26 10:27:50|6396.7|6395.7|6397.2|6396.2|6397.2|6396.2|6396.7|6395.7|7
1622024880000|2021-05-26 10:28:00|6397|6396|6397|6396|6397|6396|6397|6396|0
1622024890000|2021-05-26 10:28:10|6397.2|6396.2|6398|6397|6398|6397|6397|6396|4
1622024900000|2021-05-26 10:28:20|6397.7|6396.7|6397.7|6396.7|6398|6397|6397.7|6396.7|5
1622024910000|2021-05-26 10:28:30|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397|6396|9
1622024920000|2021-05-26 10:28:40|6397.2|6396.2|6396.5|6395.5|6397.2|6396.2|6396.5|6395.5|4
1622024930000|2021-05-26 10:28:50|6396.2|6395.2|6396.2|6395.2|6396.5|6395.5|6396|6395|7
1622024940000|2021-05-26 10:29:00|6396.5|6395.5|6396.2|6395.2|6396.5|6395.5|6396.2|6395.2|5
1622024950000|2021-05-26 10:29:10|6396|6395|6395.7|6394.7|6396|6395|6395.7|6394.7|8
1622024960000|2021-05-26 10:29:20|6396|6395|6396.7|6395.7|6396.7|6395.7|6396|6395|1
1622024970000|2021-05-26 10:29:30|6396.5|6395.5|6396.2|6395.2|6396.7|6395.7|6396.2|6395.2|8
1622024980000|2021-05-26 10:29:40|6396.5|6395.5|6396.7|6395.7|6396.7|6395.7|6396.5|6395.5|0
1622024990000|2021-05-26 10:29:50|6396.5|6395.5|6397|6396|6397|6396|6396.5|6395.5|0
1622025000000|2021-05-26 10:30:00|6396.5|6395.5|6397|6396|6397|6396|6396.5|6395.5|7
1622025010000|2021-05-26 10:30:10|6397.2|6396.2|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|14
1622025020000|2021-05-26 10:30:20|6397.5|6396.5|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|2
1622025030000|2021-05-26 10:30:30|6397.5|6396.5|6397.2|6396.2|6397.5|6396.5|6397.2|6396.2|2
1622025040000|2021-05-26 10:30:40|6397.5|6396.5|6397.5|6396.5|6397.7|6396.7|6397.5|6396.5|2
1622025050000|2021-05-26 10:30:50|6397.7|6396.7|6397.7|6396.7|6398|6397|6397.5|6396.5|1
1622025060000|2021-05-26 10:31:00|6397.5|6396.5|6397.7|6396.7|6397.7|6396.7|6397.5|6396.5|0
1622025070000|2021-05-26 10:31:10|6397.5|6396.5|6397.2|6396.2|6397.7|6396.7|6397.2|6396.2|1
1622025080000|2021-05-26 10:31:20|6397.5|6396.5|6397.5|6396.5|6397.5|6396.5|6397.2|6396.2|1
1622025090000|2021-05-26 10:31:30|6397.7|6396.7|6397.7|6396.7|6397.7|6396.7|6397.5|6396.5|3
1622025100000|2021-05-26 10:31:40|6398|6397|6398|6397|6398|6397|6398|6397|0
1622025110000|2021-05-26 10:31:50|6398.2|6397.2|6398.7|6397.7|6398.7|6397.7|6398|6397|20
1622025120000|2021-05-26 10:32:00|6398.5|6397.5|6399|6398|6399|6398|6398.5|6397.5|1
1622025130000|2021-05-26 10:32:10|6398.7|6397.7|6398.7|6397.7|6399|6398|6398.5|6397.5|3
1622025140000|2021-05-26 10:32:20|6399|6398|6398.2|6397.2|6399|6398|6398|6397|19
1622025150000|2021-05-26 10:32:30|6398|6397|6398|6397|6398|6397|6398|6397|1
1622025170000|2021-05-26 10:32:50|6398.2|6397.2|6398.5|6397.5|6398.5|6397.5|6398.2|6397.2|3
1622025180000|2021-05-26 10:33:00|6398.7|6397.7|6398.5|6397.5|6399|6398|6398.5|6397.5|9
1622025190000|2021-05-26 10:33:10|||||||||2
1622025200000|2021-05-26 10:33:20|6398.7|6397.7|6398.2|6397.2|6398.7|6397.7|6398|6397|5
1622025210000|2021-05-26 10:33:30|6398|6397|6398.2|6397.2|6398.2|6397.2|6398|6397|1
1622025220000|2021-05-26 10:33:40|6398|6397|6398.2|6397.2|6398.2|6397.2|6398|6397|1
1622025240000|2021-05-26 10:34:00|6398|6397|6397|6396|6398.2|6397.2|6397|6396|15
1622025250000|2021-05-26 10:34:10|6396.7|6395.7|6397.5|6396.5|6397.5|6396.5|6396.7|6395.7|6
1622025260000|2021-05-26 10:34:20|6397.2|6396.2|6397|6396|6397.2|6396.2|6397|6396|0
1622025270000|2021-05-26 10:34:30|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|6396.7|6395.7|1
1622025280000|2021-05-26 10:34:40|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|1
1622025300000|2021-05-26 10:35:00|6396.2|6395.2|6396.7|6395.7|6396.7|6395.7|6396|6395|10
1622025310000|2021-05-26 10:35:10|6397|6396|6396.7|6395.7|6397.5|6396.5|6396.7|6395.7|1
1622025320000|2021-05-26 10:35:20|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|6396.5|6395.5|0
1622025330000|2021-05-26 10:35:30|6396.7|6395.7|6396.2|6395.2|6396.7|6395.7|6396.2|6395.2|2
1622025350000|2021-05-26 10:35:50|6396|6395|6396|6395|6396|6395|6396|6395|0
1622025360000|2021-05-26 10:36:00|6395.7|6394.7|6395|6394|6395.7|6394.7|6395|6394|6
1622025370000|2021-05-26 10:36:10|||||||||1
1622025380000|2021-05-26 10:36:20|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|15
1622025390000|2021-05-26 10:36:30|6395|6394|6395.7|6394.7|6395.7|6394.7|6395|6394|25
1622025400000|2021-05-26 10:36:40|6396|6395|6396.2|6395.2|6396.2|6395.2|6396|6395|1
1622025430000|2021-05-26 10:37:10|6396|6395|6396.2|6395.2|6396.2|6395.2|6396|6395|1
1622025440000|2021-05-26 10:37:20|6396|6395|6396|6395|6396|6395|6396|6395|0
1622025450000|2021-05-26 10:37:30|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|6395.5|6394.5|2
1622025460000|2021-05-26 10:37:40|6395.5|6394.5|6395|6394|6395.5|6394.5|6395|6394|1
1622025470000|2021-05-26 10:37:50|6395.2|6394.2|6395|6394|6395.5|6394.5|6395|6394|4
1622025480000|2021-05-26 10:38:00|||||||||3
1622025490000|2021-05-26 10:38:10|6394.7|6393.7|6395|6394|6395|6394|6394.7|6393.7|1
1622025500000|2021-05-26 10:38:20|6394.7|6393.7|6395|6394|6395|6394|6394.5|6393.5|6
1622025510000|2021-05-26 10:38:30|6395.2|6394.2|6394.7|6393.7|6395.2|6394.2|6394.7|6393.7|0
1622025520000|2021-05-26 10:38:40|6395|6394|6395.2|6394.2|6395.5|6394.5|6395|6394|0
1622025530000|2021-05-26 10:38:50|6395.5|6394.5|6395.2|6394.2|6395.5|6394.5|6395|6394|1
1622025540000|2021-05-26 10:39:00|6395|6394|6395.2|6394.2|6395.5|6394.5|6395|6394|0
1622025550000|2021-05-26 10:39:10|6395.5|6394.5|6395.7|6394.7|6395.7|6394.7|6395.2|6394.2|3
1622025560000|2021-05-26 10:39:20|6395.5|6394.5|6395.5|6394.5|6395.7|6394.7|6395|6394|2
1622025580000|2021-05-26 10:39:40|||||||||4
1622025590000|2021-05-26 10:39:50|6395.2|6394.2|6394.7|6393.7|6395.2|6394.2|6394.7|6393.7|11
1622025600000|2021-05-26 10:40:00|6395|6394|6395|6394|6395|6394|6394.7|6393.7|1
1622025610000|2021-05-26 10:40:10|6395.2|6394.2|6395|6394|6395.2|6394.2|6395|6394|6
1622025620000|2021-05-26 10:40:20|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|1
1622025630000|2021-05-26 10:40:30|6395|6394|6395.2|6394.2|6395.2|6394.2|6395|6394|0
1622025640000|2021-05-26 10:40:40|6395|6394|6395|6394|6395.2|6394.2|6395|6394|1
1622025650000|2021-05-26 10:40:50|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|3
1622025660000|2021-05-26 10:41:00|6395|6394|6395.2|6394.2|6395.2|6394.2|6395|6394|1
1622025670000|2021-05-26 10:41:10|6395|6394|6395.2|6394.2|6395.2|6394.2|6395|6394|3
1622025680000|2021-05-26 10:41:20|6395|6394|6395|6394|6395|6394|6395|6394|0
1622025690000|2021-05-26 10:41:30|6394.7|6393.7|6394.5|6393.5|6394.7|6393.7|6394.5|6393.5|5
1622025700000|2021-05-26 10:41:40|6394.2|6393.2|6394|6393|6394.2|6393.2|6394|6393|3
1622025720000|2021-05-26 10:42:00|6393.7|6392.7|6394|6393|6394|6393|6393.7|6392.7|2
1622025730000|2021-05-26 10:42:10|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.5|6392.5|2
1622025740000|2021-05-26 10:42:20|6394|6393|6394.2|6393.2|6394.2|6393.2|6393.7|6392.7|25
1622025750000|2021-05-26 10:42:30|6394.5|6393.5|6394.2|6393.2|6394.5|6393.5|6394|6393|3
1622025760000|2021-05-26 10:42:40|6394.5|6393.5|6395|6394|6395|6394|6394.2|6393.2|5
1622025770000|2021-05-26 10:42:50|6395.2|6394.2|6395.2|6394.2|6395.5|6394.5|6395|6394|6
1622025780000|2021-05-26 10:43:00|6395|6394|6395.5|6394.5|6395.5|6394.5|6395|6394|3
1622025790000|2021-05-26 10:43:10|6396|6395|6396|6395|6396|6395|6395.5|6394.5|24
1622025800000|2021-05-26 10:43:20|6395.7|6394.7|6395.7|6394.7|6395.7|6394.7|6395.5|6394.5|3
1622025810000|2021-05-26 10:43:30|6395.5|6394.5|6395.5|6394.5|6395.7|6394.7|6395.5|6394.5|0
1622025820000|2021-05-26 10:43:40|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395|6394|2
1622025830000|2021-05-26 10:43:50|||||||||1
1622025850000|2021-05-26 10:44:10|6395|6394|6395.2|6394.2|6395.5|6394.5|6395|6394|1
1622025860000|2021-05-26 10:44:20|6395.5|6394.5|6395.2|6394.2|6395.5|6394.5|6395|6394|0
1622025870000|2021-05-26 10:44:30|6395|6394|6395|6394|6395.2|6394.2|6395|6394|1
1622025880000|2021-05-26 10:44:40|6394.7|6393.7|6395|6394|6395|6394|6394.7|6393.7|1
1622025890000|2021-05-26 10:44:50|6394.7|6393.7|6395.2|6394.2|6395.5|6394.5|6394.7|6393.7|1
1622025900000|2021-05-26 10:45:00|6395|6394|6394.7|6393.7|6395.2|6394.2|6394.5|6393.5|7
1622025910000|2021-05-26 10:45:10|6394.5|6393.5|6394.2|6393.2|6395|6394|6394.2|6393.2|1
1622025930000|2021-05-26 10:45:30|6394|6393|6393.5|6392.5|6394|6393|6393.5|6392.5|7
1622025940000|2021-05-26 10:45:40|6393.2|6392.2|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|0
1622025950000|2021-05-26 10:45:50|6393|6392|6393.5|6392.5|6393.5|6392.5|6393|6392|3
1622025960000|2021-05-26 10:46:00|6393.2|6392.2|6392.7|6391.7|6393.5|6392.5|6392.5|6391.5|9
1622025970000|2021-05-26 10:46:10|6393|6392|6393|6392|6393|6392|6392.7|6391.7|0
1622025980000|2021-05-26 10:46:20|6392.7|6391.7|6392.5|6391.5|6393|6392|6392.2|6391.2|39
1622025990000|2021-05-26 10:46:30|6392.2|6391.2|6391.7|6390.7|6392.5|6391.5|6391.7|6390.7|16
1622026000000|2021-05-26 10:46:40|6392|6391|6391.7|6390.7|6392|6391|6391.7|6390.7|1
1622026010000|2021-05-26 10:46:50|6391.5|6390.5|6391.7|6390.7|6391.7|6390.7|6391.5|6390.5|0
1622026020000|2021-05-26 10:47:00|6391.5|6390.5|6392.2|6391.2|6392.2|6391.2|6391.5|6390.5|4
1622026030000|2021-05-26 10:47:10|6392|6391|6392|6391|6392|6391|6392|6391|1
1622026040000|2021-05-26 10:47:20|6392.2|6391.2|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|3
1622026050000|2021-05-26 10:47:30|6392.5|6391.5|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|1
1622026060000|2021-05-26 10:47:40|6392.5|6391.5|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|0
1622026070000|2021-05-26 10:47:50|6392|6391|6392|6391|6392.2|6391.2|6392|6391|1
1622026080000|2021-05-26 10:48:00|||||||||2
1622026090000|2021-05-26 10:48:10|6391.7|6390.7|6392|6391|6392|6391|6391.7|6390.7|1
1622026100000|2021-05-26 10:48:20|6391.7|6390.7|6391.7|6390.7|6392|6391|6391.5|6390.5|2
1622026110000|2021-05-26 10:48:30|6392|6391|6392|6391|6392|6391|6391.7|6390.7|0
1622026120000|2021-05-26 10:48:40|6392.2|6391.2|6393|6392|6393|6392|6392.2|6391.2|12
1622026130000|2021-05-26 10:48:50|6392.7|6391.7|6393|6392|6393.5|6392.5|6392.7|6391.7|3
1622026140000|2021-05-26 10:49:00|6392.7|6391.7|6392.2|6391.2|6392.7|6391.7|6392.2|6391.2|2
1622026150000|2021-05-26 10:49:10|6392.5|6391.5|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|2
1622026160000|2021-05-26 10:49:20|6393|6392|6393.5|6392.5|6393.5|6392.5|6392.7|6391.7|1
1622026170000|2021-05-26 10:49:30|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|2
1622026180000|2021-05-26 10:49:40|6394|6393|6394.2|6393.2|6394.2|6393.2|6394|6393|7
1622026190000|2021-05-26 10:49:50|6394.5|6393.5|6394.7|6393.7|6395|6394|6394.5|6393.5|5
1622026200000|2021-05-26 10:50:00|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|18
1622026210000|2021-05-26 10:50:10|6395|6394|6394.2|6393.2|6395|6394|6394.2|6393.2|21
1622026220000|2021-05-26 10:50:20|6394|6393|6393.5|6392.5|6394|6393|6393.5|6392.5|3
1622026230000|2021-05-26 10:50:30|6393.2|6392.2|6393.5|6392.5|6393.5|6392.5|6393.2|6392.2|4
1622026240000|2021-05-26 10:50:40|6393.7|6392.7|6393|6392|6393.7|6392.7|6393|6392|1
1622026260000|2021-05-26 10:51:00|6392.7|6391.7|6392.7|6391.7|6393|6392|6392.5|6391.5|12
1622026270000|2021-05-26 10:51:10|6393|6392|6393|6392|6393|6392|6392.7|6391.7|0
1622026280000|2021-05-26 10:51:20|6392.7|6391.7|6392.7|6391.7|6393|6392|6392.7|6391.7|0
1622026290000|2021-05-26 10:51:30|6392.5|6391.5|6393.2|6392.2|6393.2|6392.2|6392.5|6391.5|2
1622026300000|2021-05-26 10:51:40|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|0
1622026310000|2021-05-26 10:51:50|6393.7|6392.7|6394.7|6393.7|6394.7|6393.7|6393.7|6392.7|8
1622026320000|2021-05-26 10:52:00|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|2
1622026330000|2021-05-26 10:52:10|6394.5|6393.5|6394.2|6393.2|6394.7|6393.7|6394.2|6393.2|2
1622026340000|2021-05-26 10:52:20|6394|6393|6394.2|6393.2|6394.2|6393.2|6394|6393|0
1622026350000|2021-05-26 10:52:30|6394|6393|6394|6393|6394|6393|6393.7|6392.7|1
1622026370000|2021-05-26 10:52:50|||||||||1
1622026380000|2021-05-26 10:53:00|6394.2|6393.2|6394.2|6393.2|6394.5|6393.5|6394|6393|3
1622026390000|2021-05-26 10:53:10|6394.5|6393.5|6394.7|6393.7|6395|6394|6394.5|6393.5|5
1622026400000|2021-05-26 10:53:20|6395|6394|6394.7|6393.7|6395|6394|6394.5|6393.5|2
1622026410000|2021-05-26 10:53:30|6395|6394|6395|6394|6395|6394|6394.7|6393.7|1
1622026420000|2021-05-26 10:53:40|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|0
1622026430000|2021-05-26 10:53:50|6395|6394|6394.7|6393.7|6395|6394|6394.5|6393.5|3
1622026440000|2021-05-26 10:54:00|6394.5|6393.5|6394.7|6393.7|6394.7|6393.7|6394.5|6393.5|1
1622026450000|2021-05-26 10:54:10|6395|6394|6394.7|6393.7|6395|6394|6394.5|6393.5|1
1622026460000|2021-05-26 10:54:20|6395|6394|6395|6394|6395|6394|6394.7|6393.7|0
1622026470000|2021-05-26 10:54:30|6394.7|6393.7|6395|6394|6395|6394|6394.7|6393.7|2
1622026480000|2021-05-26 10:54:40|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|4
1622026490000|2021-05-26 10:54:50|6395|6394|6395|6394|6395|6394|6394.7|6393.7|0
1622026500000|2021-05-26 10:55:00|6394.7|6393.7|6394.5|6393.5|6395|6394|6394.5|6393.5|4
1622026510000|2021-05-26 10:55:10|6394.7|6393.7|6394.2|6393.2|6394.7|6393.7|6394.2|6393.2|0
1622026520000|2021-05-26 10:55:20|6394.5|6393.5|6394|6393|6394.5|6393.5|6393.7|6392.7|1
1622026530000|2021-05-26 10:55:30|6393.7|6392.7|6393.7|6392.7|6394|6393|6393.5|6392.5|3
1622026540000|2021-05-26 10:55:40|6394|6393|6393|6392|6394.2|6393.2|6393|6392|12
1622026550000|2021-05-26 10:55:50|6393.2|6392.2|6393.2|6392.2|6393.7|6392.7|6393.2|6392.2|3
1622026560000|2021-05-26 10:56:00|6393|6392|6393.2|6392.2|6393.5|6392.5|6393|6392|0
1622026580000|2021-05-26 10:56:20|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|0
1622026590000|2021-05-26 10:56:30|6393.7|6392.7|6393.7|6392.7|6394|6393|6393.7|6392.7|4
1622026600000|2021-05-26 10:56:40|6394|6393|6393.7|6392.7|6394|6393|6393.7|6392.7|1
1622026610000|2021-05-26 10:56:50|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|0
1622026620000|2021-05-26 10:57:00|6393.7|6392.7|6394|6393|6394|6393|6393.7|6392.7|2
1622026630000|2021-05-26 10:57:10|6393.7|6392.7|6393.2|6392.2|6393.7|6392.7|6393.2|6392.2|1
1622026640000|2021-05-26 10:57:20|6393|6392|6392.2|6391.2|6393|6392|6392.2|6391.2|12
1622026650000|2021-05-26 10:57:30|6392|6391|6391.5|6390.5|6392|6391|6391.5|6390.5|15
1622026660000|2021-05-26 10:57:40|6391.7|6390.7|6392|6391|6392|6391|6391.7|6390.7|2
1622026670000|2021-05-26 10:57:50|6391.7|6390.7|6392.2|6391.2|6392.2|6391.2|6391.7|6390.7|6
1622026680000|2021-05-26 10:58:00|6392.5|6391.5|6392|6391|6392.5|6391.5|6392|6391|5
1622026690000|2021-05-26 10:58:10|6391.7|6390.7|6391.7|6390.7|6392|6391|6391.5|6390.5|5
1622026700000|2021-05-26 10:58:20|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391|6390|14
1622026710000|2021-05-26 10:58:30|6391.5|6390.5|6391|6390|6391.5|6390.5|6391|6390|0
1622026720000|2021-05-26 10:58:40|6390.7|6389.7|6390.2|6389.2|6390.7|6389.7|6390.2|6389.2|24
1622026730000|2021-05-26 10:58:50|6390|6389|6389.7|6388.7|6390|6389|6389.5|6388.5|8
1622026740000|2021-05-26 10:59:00|6389.5|6388.5|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|0
1622026750000|2021-05-26 10:59:10|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|5
1622026760000|2021-05-26 10:59:20|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|4
1622026770000|2021-05-26 10:59:30|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|16
1622026780000|2021-05-26 10:59:40|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|4
1622026790000|2021-05-26 10:59:50|6389.7|6388.7|6390|6389|6390|6389|6389.5|6388.5|13
1622026800000|2021-05-26 11:00:00|6389.5|6388.5|6391.2|6390.2|6391.2|6390.2|6389.5|6388.5|45
1622026810000|2021-05-26 11:00:10|6391|6390|6390.7|6389.7|6391|6390|6390.5|6389.5|0
1622026820000|2021-05-26 11:00:20|6391|6390|6391|6390|6391|6390|6390.7|6389.7|0
1622026830000|2021-05-26 11:00:30|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|0
1622026840000|2021-05-26 11:00:40|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391|6390|1
1622026850000|2021-05-26 11:00:50|6391|6390|6390.7|6389.7|6391.2|6390.2|6390.5|6389.5|1
1622026860000|2021-05-26 11:01:00|6390.5|6389.5|6390|6389|6390.7|6389.7|6390|6389|4
1622026870000|2021-05-26 11:01:10|6389.7|6388.7|6389.7|6388.7|6390|6389|6389.7|6388.7|3
1622026880000|2021-05-26 11:01:20|6390|6389|6389|6388|6390|6389|6389|6388|9
1622026890000|2021-05-26 11:01:30|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389|6388|3
1622026900000|2021-05-26 11:01:40|6389.5|6388.5|6389.2|6388.2|6389.5|6388.5|6389|6388|2
1622026910000|2021-05-26 11:01:50|6389.5|6388.5|6389.7|6388.7|6390|6389|6389.5|6388.5|4
1622026920000|2021-05-26 11:02:00|6390|6389|6389.5|6388.5|6390|6389|6389.5|6388.5|10
1622026930000|2021-05-26 11:02:10|6389.2|6388.2|6389.2|6388.2|6389.5|6388.5|6389.2|6388.2|17
1622026940000|2021-05-26 11:02:20|6389.5|6388.5|6389.5|6388.5|6389.7|6388.7|6389.2|6388.2|13
1622026950000|2021-05-26 11:02:30|6389.7|6388.7|6390.2|6389.2|6390.7|6389.7|6389.7|6388.7|15
1622026960000|2021-05-26 11:02:40|6390.5|6389.5|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|2
1622026970000|2021-05-26 11:02:50|6390.5|6389.5|6391|6390|6391|6390|6390.5|6389.5|2
1622026980000|2021-05-26 11:03:00|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|2
1622026990000|2021-05-26 11:03:10|6390.7|6389.7|6391.2|6390.2|6391.5|6390.5|6390.7|6389.7|5
1622027000000|2021-05-26 11:03:20|6391.5|6390.5|6391.5|6390.5|6392|6391|6391.5|6390.5|7
1622027010000|2021-05-26 11:03:30|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391|6390|6
1622027020000|2021-05-26 11:03:40|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|2
1622027030000|2021-05-26 11:03:50|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391|6390|2
1622027040000|2021-05-26 11:04:00|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|2
1622027050000|2021-05-26 11:04:10|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.2|6390.2|2
1622027060000|2021-05-26 11:04:20|6391.7|6390.7|6393|6392|6393|6392|6391.7|6390.7|14
1622027070000|2021-05-26 11:04:30|6392.7|6391.7|6392.5|6391.5|6392.7|6391.7|6392.5|6391.5|13
1622027080000|2021-05-26 11:04:40|6392.7|6391.7|6392.7|6391.7|6393|6392|6392.5|6391.5|5
1622027090000|2021-05-26 11:04:50|6392.5|6391.5|6392.5|6391.5|6392.7|6391.7|6392.5|6391.5|1
1622027100000|2021-05-26 11:05:00|6392.2|6391.2|6391.7|6390.7|6392.2|6391.2|6391.7|6390.7|9
1622027110000|2021-05-26 11:05:10|6392|6391|6392.5|6391.5|6392.7|6391.7|6392|6391|1
1622027120000|2021-05-26 11:05:20|6392.2|6391.2|6392.5|6391.5|6392.5|6391.5|6392|6391|2
1622027130000|2021-05-26 11:05:30|6392.2|6391.2|6392.5|6391.5|6392.5|6391.5|6392.2|6391.2|1
1622027140000|2021-05-26 11:05:40|6392.2|6391.2|6391.7|6390.7|6392.2|6391.2|6391.7|6390.7|0
1622027150000|2021-05-26 11:05:50|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.2|6390.2|6
1622027160000|2021-05-26 11:06:00|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391|6390|2
1622027170000|2021-05-26 11:06:10|6391|6390|6391|6390|6391|6390|6391|6390|0
1622027180000|2021-05-26 11:06:20|6390.7|6389.7|6390.7|6389.7|6391|6390|6390.7|6389.7|1
1622027190000|2021-05-26 11:06:30|6391|6390|6391.2|6390.2|6391.5|6390.5|6390.7|6389.7|16
1622027200000|2021-05-26 11:06:40|6391.5|6390.5|6391.7|6390.7|6391.7|6390.7|6391.5|6390.5|6
1622027210000|2021-05-26 11:06:50|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|0
1622027240000|2021-05-26 11:07:20|6391.7|6390.7|6392|6391|6392.2|6391.2|6391.7|6390.7|12
1622027250000|2021-05-26 11:07:30|6391.7|6390.7|6391.7|6390.7|6392|6391|6391.7|6390.7|3
1622027260000|2021-05-26 11:07:40|6392|6391|6392|6391|6392|6391|6391.7|6390.7|0
1622027270000|2021-05-26 11:07:50|6391.7|6390.7|6391.2|6390.2|6391.7|6390.7|6391.2|6390.2|2
1622027280000|2021-05-26 11:08:00|6391.5|6390.5|6390.5|6389.5|6391.5|6390.5|6390.5|6389.5|11
1622027290000|2021-05-26 11:08:10|6390.2|6389.2|6390.2|6389.2|6390.5|6389.5|6390|6389|22
1622027300000|2021-05-26 11:08:20|6390.5|6389.5|6390.2|6389.2|6391|6390|6390.2|6389.2|17
1622027310000|2021-05-26 11:08:30|6390.5|6389.5|6390|6389|6390.5|6389.5|6389.5|6388.5|17
1622027320000|2021-05-26 11:08:40|6389.7|6388.7|6390.5|6389.5|6390.5|6389.5|6389.7|6388.7|13
1622027330000|2021-05-26 11:08:50|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|13
1622027340000|2021-05-26 11:09:00|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391|6390|3
1622027350000|2021-05-26 11:09:10|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391|6390|4
1622027360000|2021-05-26 11:09:20|6391|6390|6390.7|6389.7|6391|6390|6390.5|6389.5|3
1622027370000|2021-05-26 11:09:30|6390.5|6389.5|6390.2|6389.2|6390.5|6389.5|6390|6389|6
1622027380000|2021-05-26 11:09:40|6390|6389|6389.7|6388.7|6390.2|6389.2|6389.7|6388.7|4
1622027390000|2021-05-26 11:09:50|6390|6389|6390.2|6389.2|6390.2|6389.2|6390|6389|1
1622027400000|2021-05-26 11:10:00|6390|6389|6390.5|6389.5|6390.7|6389.7|6390|6389|6
1622027410000|2021-05-26 11:10:10|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|0
1622027420000|2021-05-26 11:10:20|6390.7|6389.7|6389.7|6388.7|6391|6390|6389.7|6388.7|16
1622027430000|2021-05-26 11:10:30|6389.5|6388.5|6389|6388|6389.5|6388.5|6388.5|6387.5|14
1622027450000|2021-05-26 11:10:50|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|7
1622027460000|2021-05-26 11:11:00|6389.7|6388.7|6389.5|6388.5|6390|6389|6389.5|6388.5|10
1622027470000|2021-05-26 11:11:10|6390|6389|6389.7|6388.7|6390|6389|6389.7|6388.7|22
1622027480000|2021-05-26 11:11:20|6390|6389|6390|6389|6390.2|6389.2|6389.7|6388.7|0
1622027490000|2021-05-26 11:11:30|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|2
1622027510000|2021-05-26 11:11:50|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|7
1622027520000|2021-05-26 11:12:00|6390.2|6389.2|6390|6389|6390.2|6389.2|6389.7|6388.7|23
1622027530000|2021-05-26 11:12:10|6389.7|6388.7|6389.5|6388.5|6390|6389|6389.5|6388.5|15
1622027540000|2021-05-26 11:12:20|6390|6389|6389.7|6388.7|6390|6389|6389.5|6388.5|15
1622027550000|2021-05-26 11:12:30|6390|6389|6390.2|6389.2|6390.5|6389.5|6390|6389|9
1622027560000|2021-05-26 11:12:40|6390.5|6389.5|6390|6389|6390.5|6389.5|6390|6389|0
1622027570000|2021-05-26 11:12:50|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|0
1622027580000|2021-05-26 11:13:00|6390|6389|6390.7|6389.7|6391|6390|6390|6389|5
1622027590000|2021-05-26 11:13:10|6391|6390|6391|6390|6391.2|6390.2|6391|6390|1
1622027600000|2021-05-26 11:13:20|6391.2|6390.2|6391|6390|6391.2|6390.2|6390.7|6389.7|2
1622027620000|2021-05-26 11:13:40|6390.7|6389.7|6390.7|6389.7|6391|6390|6390.7|6389.7|7
1622027630000|2021-05-26 11:13:50|6391|6390|6391|6390|6391|6390|6390.7|6389.7|0
1622027640000|2021-05-26 11:14:00|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|1
1622027650000|2021-05-26 11:14:10|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|2
1622027660000|2021-05-26 11:14:20|||||||||3
1622027670000|2021-05-26 11:14:30|6391.2|6390.2|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|5
1622027680000|2021-05-26 11:14:40|6391.5|6390.5|6391|6390|6391.5|6390.5|6391|6390|0
1622027690000|2021-05-26 11:14:50|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|0
1622027700000|2021-05-26 11:15:00|6391|6390|6392|6391|6392|6391|6391|6390|14
1622027720000|2021-05-26 11:15:20|6392.2|6391.2|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|3
1622027730000|2021-05-26 11:15:30|6392.5|6391.5|6392.7|6391.7|6393|6392|6392.5|6391.5|25
1622027740000|2021-05-26 11:15:40|6393|6392|6393.7|6392.7|6393.7|6392.7|6393|6392|13
1622027750000|2021-05-26 11:15:50|6393.5|6392.5|6393|6392|6393.5|6392.5|6393|6392|7
1622027760000|2021-05-26 11:16:00|6392.7|6391.7|6393.2|6392.2|6393.2|6392.2|6392.5|6391.5|60
1622027770000|2021-05-26 11:16:10|6393|6392|6392.5|6391.5|6393.2|6392.2|6392.5|6391.5|3
1622027780000|2021-05-26 11:16:20|6392.7|6391.7|6392.5|6391.5|6392.7|6391.7|6392|6391|5
1622027790000|2021-05-26 11:16:30|6392.7|6391.7|6392.5|6391.5|6392.7|6391.7|6392.2|6391.2|0
1622027800000|2021-05-26 11:16:40|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|2
1622027810000|2021-05-26 11:16:50|6392.5|6391.5|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|3
1622027820000|2021-05-26 11:17:00|6392|6391|6391.7|6390.7|6392|6391|6391.5|6390.5|12
1622027830000|2021-05-26 11:17:10|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391.2|6390.2|2
1622027840000|2021-05-26 11:17:20|6391|6390|6391.5|6390.5|6391.5|6390.5|6391|6390|2
1622027850000|2021-05-26 11:17:30|6391.7|6390.7|6392.2|6391.2|6392.5|6391.5|6391.7|6390.7|4
1622027860000|2021-05-26 11:17:40|6392.5|6391.5|6392.2|6391.2|6392.7|6391.7|6392.2|6391.2|18
1622027870000|2021-05-26 11:17:50|6392.5|6391.5|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|0
1622027880000|2021-05-26 11:18:00|6392.5|6391.5|6392.2|6391.2|6392.7|6391.7|6392.2|6391.2|0
1622027890000|2021-05-26 11:18:10|6392|6391|6392|6391|6392.2|6391.2|6392|6391|0
1622027900000|2021-05-26 11:18:20|6391.7|6390.7|6391.7|6390.7|6392|6391|6391.7|6390.7|2
1622027910000|2021-05-26 11:18:30|6392|6391|6392|6391|6392|6391|6391.7|6390.7|0
1622027920000|2021-05-26 11:18:40|6391.7|6390.7|6391.7|6390.7|6391.7|6390.7|6391.5|6390.5|0
1622027930000|2021-05-26 11:18:50|6392|6391|6392.2|6391.2|6392.2|6391.2|6392|6391|3
1622027940000|2021-05-26 11:19:00|6392|6391|6392.2|6391.2|6392.5|6391.5|6392|6391|2
1622027950000|2021-05-26 11:19:10|6392.5|6391.5|6393|6392|6393.2|6392.2|6392.5|6391.5|2
1622027960000|2021-05-26 11:19:20|6393.2|6392.2|6393|6392|6393.2|6392.2|6393|6392|0
1622027970000|2021-05-26 11:19:30|6392.7|6391.7|6392.7|6391.7|6393|6392|6392.5|6391.5|0
1622027980000|2021-05-26 11:19:40|6392.5|6391.5|6392.5|6391.5|6392.7|6391.7|6392.5|6391.5|0
1622027990000|2021-05-26 11:19:50|6392.7|6391.7|6392.7|6391.7|6392.7|6391.7|6392.5|6391.5|4
1622028000000|2021-05-26 11:20:00|6392.5|6391.5|6392.7|6391.7|6392.7|6391.7|6392.5|6391.5|0
1622028020000|2021-05-26 11:20:20|6392.5|6391.5|6392.7|6391.7|6393|6392|6392.5|6391.5|0
1622028030000|2021-05-26 11:20:30|6393|6392|6393.2|6392.2|6393.2|6392.2|6393|6392|4
1622028040000|2021-05-26 11:20:40|6393.5|6392.5|6393|6392|6393.5|6392.5|6393|6392|0
1622028050000|2021-05-26 11:20:50|6392.7|6391.7|6392.2|6391.2|6393|6392|6392.2|6391.2|9
1622028060000|2021-05-26 11:21:00|6392|6391|6392.2|6391.2|6392.5|6391.5|6392|6391|1
1622028070000|2021-05-26 11:21:10|6392|6391|6392.2|6391.2|6392.2|6391.2|6392|6391|5
1622028080000|2021-05-26 11:21:20|6392.5|6391.5|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|0
1622028090000|2021-05-26 11:21:30|6392|6391|6392.2|6391.2|6392.2|6391.2|6392|6391|1
1622028100000|2021-05-26 11:21:40|6392|6391|6392|6391|6392.2|6391.2|6392|6391|1
1622028120000|2021-05-26 11:22:00|6392.2|6391.2|6392.7|6391.7|6393|6392|6392.2|6391.2|11
1622028130000|2021-05-26 11:22:10|6392.5|6391.5|6392.5|6391.5|6392.5|6391.5|6392.5|6391.5|0
1622028140000|2021-05-26 11:22:20|||||||||2
1622028150000|2021-05-26 11:22:30|6392.7|6391.7|6392.7|6391.7|6393|6392|6392.7|6391.7|9
1622028160000|2021-05-26 11:22:40|6393|6392|6393|6392|6393|6392|6392.7|6391.7|6
1622028170000|2021-05-26 11:22:50|6392.7|6391.7|6393.2|6392.2|6393.5|6392.5|6392.5|6391.5|58
1622028180000|2021-05-26 11:23:00|6393.5|6392.5|6393|6392|6393.5|6392.5|6393|6392|3
1622028190000|2021-05-26 11:23:10|6392.7|6391.7|6393.2|6392.2|6393.5|6392.5|6392.7|6391.7|13
1622028200000|2021-05-26 11:23:20|6393|6392|6393.2|6392.2|6393.2|6392.2|6393|6392|0
1622028210000|2021-05-26 11:23:30|6393|6392|6393.2|6392.2|6393.5|6392.5|6393|6392|8
1622028220000|2021-05-26 11:23:40|6393|6392|6393.2|6392.2|6393.5|6392.5|6393|6392|1
1622028230000|2021-05-26 11:23:50|6393.5|6392.5|6393.7|6392.7|6393.7|6392.7|6393.5|6392.5|2
1622028240000|2021-05-26 11:24:00|6393.5|6392.5|6394|6393|6394.2|6393.2|6393.5|6392.5|18
1622028250000|2021-05-26 11:24:10|6394.2|6393.2|6393.5|6392.5|6394.2|6393.2|6393.5|6392.5|23
1622028260000|2021-05-26 11:24:20|||||||||2
1622028270000|2021-05-26 11:24:30|6393.2|6392.2|6394.2|6393.2|6394.2|6393.2|6393.2|6392.2|6
1622028280000|2021-05-26 11:24:40|6394.5|6393.5|6394.2|6393.2|6394.5|6393.5|6394|6393|5
1622028290000|2021-05-26 11:24:50|6394.5|6393.5|6394.2|6393.2|6394.5|6393.5|6394|6393|0
1622028300000|2021-05-26 11:25:00|6394|6393|6393.7|6392.7|6394|6393|6393.5|6392.5|5
1622028310000|2021-05-26 11:25:10|6394|6393|6393.7|6392.7|6394|6393|6393.7|6392.7|22
1622028320000|2021-05-26 11:25:20|6394|6393|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|14
1622028330000|2021-05-26 11:25:30|6394|6393|6394|6393|6394|6393|6393.7|6392.7|2
1622028340000|2021-05-26 11:25:40|6393.7|6392.7|6394|6393|6394.5|6393.5|6393.7|6392.7|83
1622028350000|2021-05-26 11:25:50|6393.7|6392.7|6393.7|6392.7|6394|6393|6393.5|6392.5|2
1622028360000|2021-05-26 11:26:00|6394|6393|6393.2|6392.2|6394|6393|6393.2|6392.2|21
1622028370000|2021-05-26 11:26:10|6393.5|6392.5|6393.5|6392.5|6394|6393|6393.5|6392.5|16
1622028380000|2021-05-26 11:26:20|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393|6392|5
1622028390000|2021-05-26 11:26:30|6393|6392|6393.2|6392.2|6393.5|6392.5|6393|6392|2
1622028400000|2021-05-26 11:26:40|6393|6392|6393|6392|6393.2|6392.2|6393|6392|0
1622028410000|2021-05-26 11:26:50|6393.2|6392.2|6393.2|6392.2|6393.5|6392.5|6393.2|6392.2|1
1622028420000|2021-05-26 11:27:00|6393|6392|6393|6392|6393|6392|6392.5|6391.5|12
1622028430000|2021-05-26 11:27:10|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|1
1622028440000|2021-05-26 11:27:20|6393.5|6392.5|6393|6392|6393.5|6392.5|6393|6392|15
1622028450000|2021-05-26 11:27:30|6392.7|6391.7|6393|6392|6393.2|6392.2|6392.7|6391.7|6
1622028460000|2021-05-26 11:27:40|6392.7|6391.7|6392.5|6391.5|6393|6392|6392.5|6391.5|16
1622028470000|2021-05-26 11:27:50|6392|6391|6390.5|6389.5|6392|6391|6390.5|6389.5|28
1622028480000|2021-05-26 11:28:00|6390.2|6389.2|6390.2|6389.2|6390.5|6389.5|6390|6389|22
1622028490000|2021-05-26 11:28:10|6390|6389|6390.7|6389.7|6391|6390|6390|6389|1
1622028500000|2021-05-26 11:28:20|6390.5|6389.5|6390|6389|6390.5|6389.5|6390|6389|2
1622028510000|2021-05-26 11:28:30|6390.2|6389.2|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|1
1622028520000|2021-05-26 11:28:40|6390.5|6389.5|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|0
1622028530000|2021-05-26 11:28:50|6390.5|6389.5|6390.7|6389.7|6391|6390|6390.5|6389.5|6
1622028540000|2021-05-26 11:29:00|6391|6390|6390.2|6389.2|6391|6390|6390.2|6389.2|13
1622028550000|2021-05-26 11:29:10|6390.5|6389.5|6389.5|6388.5|6390.5|6389.5|6389.5|6388.5|7
1622028560000|2021-05-26 11:29:20|6389.2|6388.2|6389.2|6388.2|6389.5|6388.5|6389|6388|0
1622028570000|2021-05-26 11:29:30|6389|6388|6389.5|6388.5|6389.7|6388.7|6389|6388|28
1622028580000|2021-05-26 11:29:40|6389.2|6388.2|6388.7|6387.7|6389.5|6388.5|6388.7|6387.7|3
1622028590000|2021-05-26 11:29:50|6389|6388|6388.7|6387.7|6389|6388|6388.7|6387.7|2
1622028600000|2021-05-26 11:30:00|6388.5|6387.5|6388|6387|6388.5|6387.5|6388|6387|8
1622028610000|2021-05-26 11:30:10|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|23
1622028620000|2021-05-26 11:30:20|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.5|6386.5|13
1622028630000|2021-05-26 11:30:30|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|5
1622028640000|2021-05-26 11:30:40|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|9
1622028650000|2021-05-26 11:30:50|6387.7|6386.7|6387|6386|6387.7|6386.7|6386.5|6385.5|11
1622028660000|2021-05-26 11:31:00|6386.7|6385.7|6386|6385|6386.7|6385.7|6386|6385|4
1622028670000|2021-05-26 11:31:10|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386.2|6385.2|9
1622028680000|2021-05-26 11:31:20|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|22
1622028690000|2021-05-26 11:31:30|||||||||9
1622028700000|2021-05-26 11:31:40|6386.2|6385.2|6386|6385|6386.5|6385.5|6385.7|6384.7|84
1622028710000|2021-05-26 11:31:50|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|29
1622028720000|2021-05-26 11:32:00|6386.5|6385.5|6387.5|6386.5|6387.5|6386.5|6386.5|6385.5|38
1622028730000|2021-05-26 11:32:10|6387.2|6386.2|6387.2|6386.2|6387.5|6386.5|6387.2|6386.2|14
1622028740000|2021-05-26 11:32:20|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|3
1622028750000|2021-05-26 11:32:30|6387.7|6386.7|6387|6386|6387.7|6386.7|6387|6386|12
1622028760000|2021-05-26 11:32:40|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|5
1622028770000|2021-05-26 11:32:50|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|11
1622028780000|2021-05-26 11:33:00|6386.5|6385.5|6387|6386|6387|6386|6386.5|6385.5|5
1622028790000|2021-05-26 11:33:10|6387.2|6386.2|6387.2|6386.2|6387.5|6386.5|6387.2|6386.2|5
1622028800000|2021-05-26 11:33:20|6387.5|6386.5|6388|6387|6388.2|6387.2|6387.2|6386.2|21
1622028810000|2021-05-26 11:33:30|6387.7|6386.7|6387|6386|6388|6387|6387|6386|11
1622028820000|2021-05-26 11:33:40|6387.2|6386.2|6386|6385|6387.5|6386.5|6386|6385|58
1622028830000|2021-05-26 11:33:50|6385.7|6384.7|6385.2|6384.2|6385.7|6384.7|6385.2|6384.2|6
1622028840000|2021-05-26 11:34:00|6385.5|6384.5|6385.2|6384.2|6385.5|6384.5|6384.7|6383.7|22
1622028850000|2021-05-26 11:34:10|6385|6384|6384.5|6383.5|6385.2|6384.2|6384.5|6383.5|6
1622028860000|2021-05-26 11:34:20|6384|6383|6383.7|6382.7|6384|6383|6383.5|6382.5|41
1622028870000|2021-05-26 11:34:30|6384|6383|6384|6383|6384.2|6383.2|6383.7|6382.7|8
1622028880000|2021-05-26 11:34:40|6384.2|6383.2|6384.7|6383.7|6384.7|6383.7|6384|6383|0
1622028890000|2021-05-26 11:34:50|6384.5|6383.5|6385|6384|6385.2|6384.2|6384.5|6383.5|11
1622028900000|2021-05-26 11:35:00|6384.7|6383.7|6385.5|6384.5|6385.5|6384.5|6384.7|6383.7|11
1622028910000|2021-05-26 11:35:10|||||||||1
1622028920000|2021-05-26 11:35:20|6385.7|6384.7|6386.2|6385.2|6386.5|6385.5|6385.7|6384.7|17
1622028930000|2021-05-26 11:35:30|6386|6385|6385.5|6384.5|6386.2|6385.2|6385.2|6384.2|7
1622028940000|2021-05-26 11:35:40|6385.2|6384.2|6385.7|6384.7|6386|6385|6385.2|6384.2|5
1622028950000|2021-05-26 11:35:50|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.2|6384.2|5
1622028960000|2021-05-26 11:36:00|6385.7|6384.7|6386.7|6385.7|6386.7|6385.7|6385.7|6384.7|9
1622028970000|2021-05-26 11:36:10|6386.5|6385.5|6386.7|6385.7|6387|6386|6386.5|6385.5|8
1622028980000|2021-05-26 11:36:20|6386.5|6385.5|6387|6386|6387|6386|6386.5|6385.5|4
1622028990000|2021-05-26 11:36:30|6386.7|6385.7|6386|6385|6386.7|6385.7|6385.7|6384.7|6
1622029000000|2021-05-26 11:36:40|6385.5|6384.5|6386.5|6385.5|6386.5|6385.5|6385.5|6384.5|4
1622029010000|2021-05-26 11:36:50|6386.2|6385.2|6386|6385|6386.5|6385.5|6386|6385|1
1622029020000|2021-05-26 11:37:00|6386.2|6385.2|6385.2|6384.2|6386.5|6385.5|6385.2|6384.2|12
1622029030000|2021-05-26 11:37:10|6385|6384|6384.7|6383.7|6385|6384|6384.5|6383.5|1
1622029040000|2021-05-26 11:37:20|6385|6384|6384.7|6383.7|6385|6384|6384.5|6383.5|1
1622029050000|2021-05-26 11:37:30|6384.5|6383.5|6384.7|6383.7|6384.7|6383.7|6384.5|6383.5|0
1622029060000|2021-05-26 11:37:40|6384.5|6383.5|6384.5|6383.5|6384.5|6383.5|6384|6383|1
1622029070000|2021-05-26 11:37:50|6384.2|6383.2|6384.2|6383.2|6384.5|6383.5|6384.2|6383.2|0
1622029080000|2021-05-26 11:38:00|6384.5|6383.5|6384.7|6383.7|6384.7|6383.7|6384.2|6383.2|3
1622029090000|2021-05-26 11:38:10|6385|6384|6385|6384|6385|6384|6384.7|6383.7|0
1622029100000|2021-05-26 11:38:20|6385.2|6384.2|6385.5|6384.5|6385.5|6384.5|6385.2|6384.2|10
1622029110000|2021-05-26 11:38:30|6385.7|6384.7|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|0
1622029120000|2021-05-26 11:38:40|6386|6385|6386|6385|6386|6385|6386|6385|2
1622029130000|2021-05-26 11:38:50|6385.7|6384.7|6385.5|6384.5|6386|6385|6385.5|6384.5|3
1622029140000|2021-05-26 11:39:00|6385.7|6384.7|6385.5|6384.5|6386|6385|6385.5|6384.5|4
1622029150000|2021-05-26 11:39:10|6385.7|6384.7|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|6
1622029160000|2021-05-26 11:39:20|6386|6385|6385.5|6384.5|6386|6385|6385.5|6384.5|9
1622029170000|2021-05-26 11:39:30|6385.7|6384.7|6385.2|6384.2|6385.7|6384.7|6385.2|6384.2|2
1622029180000|2021-05-26 11:39:40|6385|6384|6384.5|6383.5|6385|6384|6384.5|6383.5|4
1622029190000|2021-05-26 11:39:50|6384.7|6383.7|6384.5|6383.5|6384.7|6383.7|6384.5|6383.5|1
1622029200000|2021-05-26 11:40:00|6384.7|6383.7|6383.7|6382.7|6385|6384|6383.7|6382.7|6
1622029210000|2021-05-26 11:40:10|6384|6383|6384.5|6383.5|6384.5|6383.5|6384|6383|2
1622029220000|2021-05-26 11:40:20|6384.2|6383.2|6384|6383|6384.2|6383.2|6384|6383|2
1622029230000|2021-05-26 11:40:30|6384.5|6383.5|6384.2|6383.2|6384.5|6383.5|6384|6383|6
1622029240000|2021-05-26 11:40:40|6384|6383|6384.7|6383.7|6384.7|6383.7|6384|6383|3
1622029250000|2021-05-26 11:40:50|6385|6384|6384.7|6383.7|6385|6384|6384.7|6383.7|1
1622029260000|2021-05-26 11:41:00|6384.5|6383.5|6384.2|6383.2|6384.7|6383.7|6384.2|6383.2|2
1622029270000|2021-05-26 11:41:10|6384|6383|6384|6383|6384.2|6383.2|6384|6383|0
1622029280000|2021-05-26 11:41:20|6383.2|6382.2|6382.7|6381.7|6383.2|6382.2|6382.7|6381.7|11
1622029290000|2021-05-26 11:41:30|6382.5|6381.5|6382.7|6381.7|6382.7|6381.7|6382.5|6381.5|5
1622029300000|2021-05-26 11:41:40|6382.5|6381.5|6382.2|6381.2|6382.7|6381.7|6382.2|6381.2|14
1622029310000|2021-05-26 11:41:50|6382|6381|6381|6380|6382|6381|6381|6380|68
1622029320000|2021-05-26 11:42:00|6381.2|6380.2|6380.7|6379.7|6381.2|6380.2|6380.7|6379.7|10
1622029330000|2021-05-26 11:42:10|6381|6380|6381.2|6380.2|6381.2|6380.2|6380.7|6379.7|5
1622029340000|2021-05-26 11:42:20|6381|6380|6381|6380|6381.5|6380.5|6381|6380|4
1622029350000|2021-05-26 11:42:30|6381.2|6380.2|6381|6380|6381.5|6380.5|6381|6380|8
1622029370000|2021-05-26 11:42:50|6380.7|6379.7|6381.2|6380.2|6381.5|6380.5|6380.7|6379.7|21
1622029380000|2021-05-26 11:43:00|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|5
1622029390000|2021-05-26 11:43:10|6381.7|6380.7|6382.2|6381.2|6382.2|6381.2|6381.7|6380.7|11
1622029400000|2021-05-26 11:43:20|6382|6381|6382|6381|6382.5|6381.5|6382|6381|20
1622029410000|2021-05-26 11:43:30|6382.2|6381.2|6382.7|6381.7|6382.7|6381.7|6382|6381|0
1622029420000|2021-05-26 11:43:40|6383|6382|6382.2|6381.2|6383|6382|6382.2|6381.2|3
1622029430000|2021-05-26 11:43:50|6382.5|6381.5|6382.5|6381.5|6382.5|6381.5|6382.5|6381.5|1
1622029440000|2021-05-26 11:44:00|6382.7|6381.7|6382.5|6381.5|6382.7|6381.7|6382.5|6381.5|0
1622029450000|2021-05-26 11:44:10|6382.7|6381.7|6382.5|6381.5|6382.7|6381.7|6382.5|6381.5|0
1622029460000|2021-05-26 11:44:20|6382.7|6381.7|6382.2|6381.2|6382.7|6381.7|6382.2|6381.2|6
1622029470000|2021-05-26 11:44:30|6382|6381|6382|6381|6382|6381|6382|6381|0
1622029480000|2021-05-26 11:44:40|6382.2|6381.2|6382.2|6381.2|6382.5|6381.5|6382.2|6381.2|3
1622029490000|2021-05-26 11:44:50|6382|6381|6382.2|6381.2|6382.2|6381.2|6382|6381|4
1622029500000|2021-05-26 11:45:00|6382|6381|6382.7|6381.7|6382.7|6381.7|6382|6381|8
1622029510000|2021-05-26 11:45:10|6382.5|6381.5|6382.2|6381.2|6382.5|6381.5|6382|6381|14
1622029520000|2021-05-26 11:45:20|6382.5|6381.5|6382.5|6381.5|6382.5|6381.5|6382.2|6381.2|1
1622029530000|2021-05-26 11:45:30|6382|6381|6382|6381|6382.2|6381.2|6382|6381|3
1622029550000|2021-05-26 11:45:50|6382.2|6381.2|6382.5|6381.5|6382.5|6381.5|6382|6381|6
1622029560000|2021-05-26 11:46:00|||||||||8
1622029570000|2021-05-26 11:46:10|6382|6381|6382.5|6381.5|6382.5|6381.5|6382|6381|8
1622029580000|2021-05-26 11:46:20|6382.2|6381.2|6382.2|6381.2|6382.2|6381.2|6382|6381|2
1622029590000|2021-05-26 11:46:30|6382.5|6381.5|6382.5|6381.5|6383|6382|6382.5|6381.5|5
1622029600000|2021-05-26 11:46:40|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|11
1622029610000|2021-05-26 11:46:50|6383|6382|6383|6382|6383|6382|6383|6382|12
1622029620000|2021-05-26 11:47:00|6383.2|6382.2|6383|6382|6383.5|6382.5|6383|6382|6
1622029630000|2021-05-26 11:47:10|6383.2|6382.2|6382.5|6381.5|6383.2|6382.2|6382.5|6381.5|3
1622029640000|2021-05-26 11:47:20|6382.7|6381.7|6382.5|6381.5|6382.7|6381.7|6382.5|6381.5|1
1622029650000|2021-05-26 11:47:30|||||||||2
1622029660000|2021-05-26 11:47:40|6382.7|6381.7|6383|6382|6383.5|6382.5|6382.7|6381.7|12
1622029670000|2021-05-26 11:47:50|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|4
1622029680000|2021-05-26 11:48:00|6383|6382|6382.2|6381.2|6383|6382|6382|6381|27
1622029690000|2021-05-26 11:48:10|6382|6381|6382|6381|6382.2|6381.2|6382|6381|0
1622029700000|2021-05-26 11:48:20|6382.2|6381.2|6382.2|6381.2|6382.5|6381.5|6382.2|6381.2|3
1622029710000|2021-05-26 11:48:30|6382|6381|6382|6381|6382.2|6381.2|6382|6381|1
1622029730000|2021-05-26 11:48:50|||||||||22
1622029740000|2021-05-26 11:49:00|6381.7|6380.7|6381.7|6380.7|6382|6381|6381.7|6380.7|8
1622029750000|2021-05-26 11:49:10|6382|6381|6382|6381|6382|6381|6382|6381|0
1622029760000|2021-05-26 11:49:20|6381.7|6380.7|6381.5|6380.5|6381.7|6380.7|6381|6380|22
1622029770000|2021-05-26 11:49:30|6381.2|6380.2|6381.2|6380.2|6381.2|6380.2|6381.2|6380.2|1
1622029780000|2021-05-26 11:49:40|6381.5|6380.5|6381|6380|6381.5|6380.5|6381|6380|0
1622029790000|2021-05-26 11:49:50|6380.7|6379.7|6381|6380|6381|6380|6380.5|6379.5|3
1622029800000|2021-05-26 11:50:00|6380.7|6379.7|6380.7|6379.7|6381|6380|6380.7|6379.7|7
1622029810000|2021-05-26 11:50:10|6380.5|6379.5|6380.5|6379.5|6380.7|6379.7|6380.5|6379.5|0
1622029820000|2021-05-26 11:50:20|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.5|6379.5|7
1622029830000|2021-05-26 11:50:30|6380.5|6379.5|6380.5|6379.5|6380.5|6379.5|6380.5|6379.5|0
1622029850000|2021-05-26 11:50:50|6380|6379|6379.7|6378.7|6380|6379|6379.5|6378.5|62
1622029860000|2021-05-26 11:51:00|6379.5|6378.5|6380.2|6379.2|6380.2|6379.2|6379.5|6378.5|43
1622029870000|2021-05-26 11:51:10|6380|6379|6380.5|6379.5|6380.5|6379.5|6380|6379|2
1622029880000|2021-05-26 11:51:20|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6
1622029890000|2021-05-26 11:51:30|6380.5|6379.5|6380.2|6379.2|6380.7|6379.7|6380|6379|5
1622029900000|2021-05-26 11:51:40|6380.5|6379.5|6380|6379|6380.5|6379.5|6380|6379|1
1622029910000|2021-05-26 11:51:50|||||||||2
1622029920000|2021-05-26 11:52:00|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|6380|6379|5
1622029930000|2021-05-26 11:52:10|6380.5|6379.5|6380.7|6379.7|6380.7|6379.7|6380.5|6379.5|6
1622029940000|2021-05-26 11:52:20|||||||||2
1622029950000|2021-05-26 11:52:30|||||||||3
1622029960000|2021-05-26 11:52:40|6381|6380|6381|6380|6381|6380|6381|6380|0
1622029970000|2021-05-26 11:52:50|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|6380.7|6379.7|3
1622029980000|2021-05-26 11:53:00|6380.5|6379.5|6380.5|6379.5|6380.5|6379.5|6380.5|6379.5|1
1622029990000|2021-05-26 11:53:10|6380.2|6379.2|6380.7|6379.7|6380.7|6379.7|6380.2|6379.2|7
1622030000000|2021-05-26 11:53:20|6381|6380|6380.2|6379.2|6381|6380|6380.2|6379.2|4
1622030010000|2021-05-26 11:53:30|6380|6379|6380.2|6379.2|6380.2|6379.2|6380|6379|11
1622030020000|2021-05-26 11:53:40|6380.5|6379.5|6380.2|6379.2|6380.5|6379.5|6380.2|6379.2|0
1622030030000|2021-05-26 11:53:50|6380.5|6379.5|6381|6380|6381|6380|6380.5|6379.5|5
1622030040000|2021-05-26 11:54:00|6380.7|6379.7|6380.5|6379.5|6380.7|6379.7|6380.5|6379.5|4
1622030050000|2021-05-26 11:54:10|||||||||1
1622030060000|2021-05-26 11:54:20|6380.2|6379.2|6380.2|6379.2|6380.5|6379.5|6380.2|6379.2|5
1622030070000|2021-05-26 11:54:30|6380|6379|6380|6379|6380|6379|6380|6379|0
1622030080000|2021-05-26 11:54:40|6380.5|6379.5|6380.2|6379.2|6380.7|6379.7|6380.2|6379.2|3
1622030090000|2021-05-26 11:54:50|6380|6379|6380|6379|6380.2|6379.2|6380|6379|0
1622030100000|2021-05-26 11:55:00|6380.2|6379.2|6379.5|6378.5|6380.2|6379.2|6379.5|6378.5|11
1622030110000|2021-05-26 11:55:10|||||||||1
1622030120000|2021-05-26 11:55:20|6379.2|6378.2|6379.2|6378.2|6379.2|6378.2|6379.2|6378.2|4
1622030130000|2021-05-26 11:55:30|6379.5|6378.5|6378.5|6377.5|6379.5|6378.5|6378.5|6377.5|9
1622030140000|2021-05-26 11:55:40|6378.2|6377.2|6378|6377|6378.2|6377.2|6377.7|6376.7|7
1622030150000|2021-05-26 11:55:50|6378.2|6377.2|6378|6377|6378.2|6377.2|6378|6377|3
1622030160000|2021-05-26 11:56:00|6378.2|6377.2|6377.5|6376.5|6378.2|6377.2|6377.5|6376.5|10
1622030170000|2021-05-26 11:56:10|6378|6377|6377.7|6376.7|6378|6377|6377.5|6376.5|10
1622030180000|2021-05-26 11:56:20|6378|6377|6378|6377|6378|6377|6377.7|6376.7|369
1622030190000|2021-05-26 11:56:30|6377.7|6376.7|6377.5|6376.5|6377.7|6376.7|6377.5|6376.5|2
1622030210000|2021-05-26 11:56:50|6377.7|6376.7|6377.5|6376.5|6378|6377|6377.5|6376.5|11
1622030220000|2021-05-26 11:57:00|6377|6376|6377.2|6376.2|6377.2|6376.2|6377|6376|10
1622030230000|2021-05-26 11:57:10|6377|6376|6377.2|6376.2|6377.2|6376.2|6377|6376|0
1622030240000|2021-05-26 11:57:20|6377|6376|6377|6376|6377.2|6376.2|6377|6376|22
1622030250000|2021-05-26 11:57:30|6377.2|6376.2|6377|6376|6377.5|6376.5|6377|6376|7
1622030260000|2021-05-26 11:57:40|6377.2|6376.2|6377.5|6376.5|6377.5|6376.5|6377|6376|4
1622030270000|2021-05-26 11:57:50|6377.7|6376.7|6377.7|6376.7|6377.7|6376.7|6377.5|6376.5|28
1622030280000|2021-05-26 11:58:00|6377.5|6376.5|6377.5|6376.5|6377.7|6376.7|6377.5|6376.5|8
1622030290000|2021-05-26 11:58:10|6377.2|6376.2|6377|6376|6377.2|6376.2|6377|6376|4
1622030300000|2021-05-26 11:58:20|6376.5|6375.5|6377|6376|6377|6376|6376.5|6375.5|84
1622030310000|2021-05-26 11:58:30|6377.2|6376.2|6377|6376|6377.5|6376.5|6377|6376|23
1622030320000|2021-05-26 11:58:40|6376.7|6375.7|6376.7|6375.7|6377|6376|6376.7|6375.7|4
1622030330000|2021-05-26 11:58:50|6377|6376|6376.5|6375.5|6377|6376|6376.5|6375.5|1
1622030340000|2021-05-26 11:59:00|6376.7|6375.7|6376.5|6375.5|6376.7|6375.7|6376.5|6375.5|12
1622030350000|2021-05-26 11:59:10|6376.2|6375.2|6376.5|6375.5|6376.5|6375.5|6376.2|6375.2|6
1622030360000|2021-05-26 11:59:20|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|6376.7|6375.7|14
1622030370000|2021-05-26 11:59:30|6377|6376|6377.2|6376.2|6377.2|6376.2|6376.7|6375.7|15
1622030380000|2021-05-26 11:59:40|6377|6376|6376.2|6375.2|6377|6376|6376.2|6375.2|12
1622030390000|2021-05-26 11:59:50|6376.5|6375.5|6376.2|6375.2|6376.7|6375.7|6376|6375|24
1622030400000|2021-05-26 12:00:00|6376|6375|6375.7|6374.7|6376|6375|6375.5|6374.5|13
1622030410000|2021-05-26 12:00:10|6376|6375|6376.5|6375.5|6376.5|6375.5|6376|6375|13
1622030420000|2021-05-26 12:00:20|6377|6376|6377|6376|6377.7|6376.7|6377|6376|50
1622030430000|2021-05-26 12:00:30|6376.7|6375.7|6377|6376|6377.2|6376.2|6376.5|6375.5|5
1622030440000|2021-05-26 12:00:40|6377.2|6376.2|6378|6377|6378|6377|6377|6376|16
1622030450000|2021-05-26 12:00:50|6378.2|6377.2|6378.7|6377.7|6378.7|6377.7|6378.2|6377.2|4
1622030460000|2021-05-26 12:01:00|6379|6378|6379.5|6378.5|6379.5|6378.5|6379|6378|5
1622030470000|2021-05-26 12:01:10|6380|6379|6380.5|6379.5|6380.5|6379.5|6380|6379|11
1622030480000|2021-05-26 12:01:20|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|6380.2|6379.2|10
1622030490000|2021-05-26 12:01:30|6380.5|6379.5|6380.2|6379.2|6380.5|6379.5|6379.7|6378.7|17
1622030500000|2021-05-26 12:01:40|6380.5|6379.5|6380.5|6379.5|6380.7|6379.7|6380.5|6379.5|2
1622030510000|2021-05-26 12:01:50|||||||||2
1622030520000|2021-05-26 12:02:00|6380|6379|6380.2|6379.2|6380.5|6379.5|6380|6379|7
1622030530000|2021-05-26 12:02:10|6380.5|6379.5|6380.5|6379.5|6381|6380|6380.2|6379.2|31
1622030540000|2021-05-26 12:02:20|6380.7|6379.7|6381|6380|6381|6380|6380.7|6379.7|9
1622030550000|2021-05-26 12:02:30|6380.7|6379.7|6380.7|6379.7|6381|6380|6380.7|6379.7|14
1622030560000|2021-05-26 12:02:40|6381|6380|6380|6379|6381|6380|6380|6379|3
1622030570000|2021-05-26 12:02:50|6380.2|6379.2|6380|6379|6380.5|6379.5|6380|6379|5
1622030580000|2021-05-26 12:03:00|6380.2|6379.2|6381|6380|6381|6380|6380|6379|27
1622030590000|2021-05-26 12:03:10|6380.7|6379.7|6379.2|6378.2|6380.7|6379.7|6379.2|6378.2|52
1622030600000|2021-05-26 12:03:20|6379.5|6378.5|6379.5|6378.5|6379.5|6378.5|6379.2|6378.2|1
1622030610000|2021-05-26 12:03:30|6379.2|6378.2|6379.5|6378.5|6379.5|6378.5|6379|6378|12
1622030620000|2021-05-26 12:03:40|6379.7|6378.7|6380|6379|6380|6379|6379.7|6378.7|1
1622030630000|2021-05-26 12:03:50|6380.2|6379.2|6380.5|6379.5|6380.5|6379.5|6380.2|6379.2|7
1622030640000|2021-05-26 12:04:00|6380.7|6379.7|6381.2|6380.2|6381.5|6380.5|6380.7|6379.7|21
1622030650000|2021-05-26 12:04:10|6381.5|6380.5|6381.5|6380.5|6381.7|6380.7|6381.5|6380.5|3
1622030660000|2021-05-26 12:04:20|||||||||1
1622030670000|2021-05-26 12:04:30|6381.2|6380.2|6381|6380|6381.2|6380.2|6381|6380|5
1622030680000|2021-05-26 12:04:40|6380.7|6379.7|6381|6380|6381.2|6380.2|6380.7|6379.7|10
1622030690000|2021-05-26 12:04:50|6380.7|6379.7|6381.5|6380.5|6381.5|6380.5|6380.7|6379.7|4
1622030700000|2021-05-26 12:05:00|6381.2|6380.2|6381.2|6380.2|6381.2|6380.2|6380.7|6379.7|19
1622030710000|2021-05-26 12:05:10|6381|6380|6381.2|6380.2|6381.2|6380.2|6381|6380|0
1622030720000|2021-05-26 12:05:20|6381.5|6380.5|6381.5|6380.5|6381.5|6380.5|6381.2|6380.2|2
1622030730000|2021-05-26 12:05:30|6381.2|6380.2|6381.5|6380.5|6381.5|6380.5|6381.2|6380.2|3
1622030740000|2021-05-26 12:05:40|6381.7|6380.7|6381.7|6380.7|6382|6381|6381.5|6380.5|3
1622030750000|2021-05-26 12:05:50|6382|6381|6382|6381|6382.2|6381.2|6382|6381|3
1622030760000|2021-05-26 12:06:00|6382.2|6381.2|6382.5|6381.5|6382.5|6381.5|6382|6381|15
1622030770000|2021-05-26 12:06:10|6382.7|6381.7|6383|6382|6383.5|6382.5|6382.7|6381.7|26
1622030780000|2021-05-26 12:06:20|6383.2|6382.2|6383.5|6382.5|6383.5|6382.5|6383|6382|3
1622030790000|2021-05-26 12:06:30|||||||||1
1622030800000|2021-05-26 12:06:40|6383.2|6382.2|6383.5|6382.5|6383.5|6382.5|6383.2|6382.2|3
1622030810000|2021-05-26 12:06:50|6383.2|6382.2|6383.2|6382.2|6383.5|6382.5|6383.2|6382.2|5
1622030820000|2021-05-26 12:07:00|6383|6382|6383.5|6382.5|6383.5|6382.5|6383|6382|3
1622030830000|2021-05-26 12:07:10|6383.7|6382.7|6383.5|6382.5|6384|6383|6383.5|6382.5|4
1622030840000|2021-05-26 12:07:20|6383.2|6382.2|6383|6382|6383.2|6382.2|6383|6382|2
1622030850000|2021-05-26 12:07:30|6382.7|6381.7|6382.5|6381.5|6382.7|6381.7|6382.5|6381.5|9
1622030860000|2021-05-26 12:07:40|6383|6382|6382.7|6381.7|6383|6382|6382.7|6381.7|12
1622030880000|2021-05-26 12:08:00|6383|6382|6383.2|6382.2|6383.5|6382.5|6382.7|6381.7|17
1622030890000|2021-05-26 12:08:10|6383|6382|6382.5|6381.5|6383|6382|6382.5|6381.5|17
1622030900000|2021-05-26 12:08:20|6382.7|6381.7|6383|6382|6383.2|6382.2|6382.5|6381.5|5
1622030910000|2021-05-26 12:08:30|6382.7|6381.7|6382.7|6381.7|6382.7|6381.7|6382.5|6381.5|8
1622030920000|2021-05-26 12:08:40|6382.5|6381.5|6383|6382|6383|6382|6382.5|6381.5|0
1622030930000|2021-05-26 12:08:50|6382.7|6381.7|6382.5|6381.5|6382.7|6381.7|6382.5|6381.5|2
1622030950000|2021-05-26 12:09:10|6382.7|6381.7|6383.2|6382.2|6383.2|6382.2|6382.7|6381.7|10
1622030960000|2021-05-26 12:09:20|6383.5|6382.5|6383.2|6382.2|6383.5|6382.5|6383|6382|0
1622030970000|2021-05-26 12:09:30|6383.5|6382.5|6383.5|6382.5|6383.5|6382.5|6383.2|6382.2|2
1622030980000|2021-05-26 12:09:40|6384|6383|6383.7|6382.7|6384|6383|6383.5|6382.5|12
1622030990000|2021-05-26 12:09:50|6383.5|6382.5|6383.5|6382.5|6383.5|6382.5|6383.5|6382.5|5
1622031000000|2021-05-26 12:10:00|6383.7|6382.7|6383.5|6382.5|6384|6383|6383.5|6382.5|1
1622031010000|2021-05-26 12:10:10|6383.2|6382.2|6383|6382|6383.5|6382.5|6383|6382|7
1622031020000|2021-05-26 12:10:20|6383.2|6382.2|6384|6383|6384|6383|6383.2|6382.2|7
1622031030000|2021-05-26 12:10:30|6384.2|6383.2|6384.2|6383.2|6384.5|6383.5|6384.2|6383.2|13
1622031040000|2021-05-26 12:10:40|6384.5|6383.5|6384.5|6383.5|6384.7|6383.7|6384.2|6383.2|13
1622031050000|2021-05-26 12:10:50|6384.7|6383.7|6384.7|6383.7|6385|6384|6384.5|6383.5|5
1622031060000|2021-05-26 12:11:00|6385|6384|6384.5|6383.5|6385.2|6384.2|6384.5|6383.5|13
1622031070000|2021-05-26 12:11:10|6384.7|6383.7|6384.7|6383.7|6384.7|6383.7|6384.5|6383.5|2
1622031080000|2021-05-26 12:11:20|6385|6384|6385|6384|6385|6384|6384.7|6383.7|2
1622031090000|2021-05-26 12:11:30|6384.7|6383.7|6384.5|6383.5|6385|6384|6384.5|6383.5|6
1622031100000|2021-05-26 12:11:40|6384.2|6383.2|6384|6383|6384.2|6383.2|6384|6383|5
1622031110000|2021-05-26 12:11:50|6383.7|6382.7|6384.5|6383.5|6384.5|6383.5|6383.7|6382.7|6
1622031120000|2021-05-26 12:12:00|6384.7|6383.7|6384|6383|6384.7|6383.7|6384|6383|4
1622031130000|2021-05-26 12:12:10|6384.2|6383.2|6384.5|6383.5|6384.5|6383.5|6384.2|6383.2|0
1622031140000|2021-05-26 12:12:20|6384|6383|6384|6383|6384|6383|6384|6383|11
1622031170000|2021-05-26 12:12:50|6383.7|6382.7|6383.5|6382.5|6383.7|6382.7|6383.2|6382.2|5
1622031180000|2021-05-26 12:13:00|6383.2|6382.2|6383.5|6382.5|6383.5|6382.5|6382.7|6381.7|22
1622031190000|2021-05-26 12:13:10|6383.2|6382.2|6383.5|6382.5|6383.5|6382.5|6383.2|6382.2|2
1622031200000|2021-05-26 12:13:20|6383.7|6382.7|6384|6383|6384.2|6383.2|6383.7|6382.7|14
1622031210000|2021-05-26 12:13:30|6384.2|6383.2|6384.2|6383.2|6384.2|6383.2|6383.7|6382.7|2
1622031220000|2021-05-26 12:13:40|6384|6383|6384.2|6383.2|6384.2|6383.2|6384|6383|1
1622031230000|2021-05-26 12:13:50|6384.5|6383.5|6384.5|6383.5|6384.5|6383.5|6384.2|6383.2|1
1622031240000|2021-05-26 12:14:00|6384.2|6383.2|6383.7|6382.7|6384.2|6383.2|6383.7|6382.7|2
1622031250000|2021-05-26 12:14:10|6383.5|6382.5|6383.5|6382.5|6383.5|6382.5|6383.5|6382.5|0
1622031260000|2021-05-26 12:14:20|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|6383.7|6382.7|2
1622031270000|2021-05-26 12:14:30|6383.5|6382.5|6383.5|6382.5|6383.7|6382.7|6383.2|6382.2|5
1622031280000|2021-05-26 12:14:40|6383.7|6382.7|6383.7|6382.7|6384|6383|6383.5|6382.5|0
1622031290000|2021-05-26 12:14:50|6383.5|6382.5|6383.5|6382.5|6383.5|6382.5|6383.5|6382.5|0
1622031310000|2021-05-26 12:15:10|6383|6382|6383.5|6382.5|6383.5|6382.5|6383|6382|20
1622031320000|2021-05-26 12:15:20|6383.2|6382.2|6383.2|6382.2|6383.2|6382.2|6383|6382|6
1622031330000|2021-05-26 12:15:30|6383.5|6382.5|6383.2|6382.2|6383.5|6382.5|6383.2|6382.2|5
1622031340000|2021-05-26 12:15:40|6383.5|6382.5|6383|6382|6383.5|6382.5|6383|6382|1
1622031350000|2021-05-26 12:15:50|6383.2|6382.2|6384|6383|6384|6383|6383|6382|1
1622031360000|2021-05-26 12:16:00|6384.5|6383.5|6385|6384|6385|6384|6384.5|6383.5|30
1622031370000|2021-05-26 12:16:10|6384.7|6383.7|6384.5|6383.5|6385|6384|6384.5|6383.5|6
1622031380000|2021-05-26 12:16:20|6385|6384|6385|6384|6385|6384|6385|6384|3
1622031390000|2021-05-26 12:16:30|6385.2|6384.2|6385.5|6384.5|6385.5|6384.5|6385.2|6384.2|1
1622031400000|2021-05-26 12:16:40|6385.7|6384.7|6385.5|6384.5|6386|6385|6385.2|6384.2|21
1622031410000|2021-05-26 12:16:50|6385.7|6384.7|6385.7|6384.7|6386|6385|6385.5|6384.5|1
1622031420000|2021-05-26 12:17:00|6386|6385|6386|6385|6386.2|6385.2|6386|6385|2
1622031430000|2021-05-26 12:17:10|6386.2|6385.2|6386.2|6385.2|6386.5|6385.5|6386|6385|6
1622031440000|2021-05-26 12:17:20|6386|6385|6386.2|6385.2|6386.2|6385.2|6386|6385|0
1622031450000|2021-05-26 12:17:30|6386|6385|6386.5|6385.5|6386.5|6385.5|6386|6385|2
1622031460000|2021-05-26 12:17:40|6386.7|6385.7|6386.5|6385.5|6386.7|6385.7|6386.5|6385.5|6
1622031470000|2021-05-26 12:17:50|6387|6386|6387.2|6386.2|6387.2|6386.2|6387|6386|5
1622031480000|2021-05-26 12:18:00|6387.5|6386.5|6387.7|6386.7|6388|6387|6387.5|6386.5|11
1622031490000|2021-05-26 12:18:10|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1622031500000|2021-05-26 12:18:20|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.5|6386.5|1
1622031510000|2021-05-26 12:18:30|6387.5|6386.5|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|1
1622031520000|2021-05-26 12:18:40|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|14
1622031530000|2021-05-26 12:18:50|||||||||6
1622031540000|2021-05-26 12:19:00|6388.2|6387.2|6387.5|6386.5|6388.5|6387.5|6387.5|6386.5|19
1622031550000|2021-05-26 12:19:10|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|0
1622031560000|2021-05-26 12:19:20|6387.7|6386.7|6387.7|6386.7|6388|6387|6387.5|6386.5|2
1622031570000|2021-05-26 12:19:30|6388|6387|6387.7|6386.7|6388|6387|6387.7|6386.7|2
1622031580000|2021-05-26 12:19:40|6388|6387|6388|6387|6388|6387|6387.7|6386.7|5
1622031590000|2021-05-26 12:19:50|6387.7|6386.7|6388|6387|6388.5|6387.5|6387.7|6386.7|11
1622031600000|2021-05-26 12:20:00|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|6388|6387|11
1622031610000|2021-05-26 12:20:10|6388|6387|6388.2|6387.2|6388.2|6387.2|6388|6387|0
1622031620000|2021-05-26 12:20:20|6388.5|6387.5|6388.2|6387.2|6388.5|6387.5|6388.2|6387.2|0
1622031630000|2021-05-26 12:20:30|6388.5|6387.5|6389|6388|6389|6388|6388.5|6387.5|9
1622031640000|2021-05-26 12:20:40|6388.7|6387.7|6388.7|6387.7|6389|6388|6388.5|6387.5|11
1622031650000|2021-05-26 12:20:50|6388.5|6387.5|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|11
1622031660000|2021-05-26 12:21:00|||||||||6
1622031670000|2021-05-26 12:21:10|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|13
1622031680000|2021-05-26 12:21:20|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|2
1622031690000|2021-05-26 12:21:30|6389|6388|6389|6388|6389|6388|6389|6388|0
1622031700000|2021-05-26 12:21:40|6389.2|6388.2|6388.5|6387.5|6389.2|6388.2|6388.5|6387.5|12
1622031710000|2021-05-26 12:21:50|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|2
1622031720000|2021-05-26 12:22:00|6388.7|6387.7|6390|6389|6390|6389|6388.5|6387.5|13
1622031730000|2021-05-26 12:22:10|6390.2|6389.2|6390.5|6389.5|6390.5|6389.5|6390.2|6389.2|22
1622031740000|2021-05-26 12:22:20|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|2
1622031750000|2021-05-26 12:22:30|6389.5|6388.5|6390|6389|6390|6389|6389.5|6388.5|6
1622031760000|2021-05-26 12:22:40|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|7
1622031770000|2021-05-26 12:22:50|||||||||3
1622031790000|2021-05-26 12:23:10|||||||||6
1622031800000|2021-05-26 12:23:20|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389|6388|9
1622031820000|2021-05-26 12:23:40|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|26
1622031830000|2021-05-26 12:23:50|6390|6389|6390|6389|6390|6389|6390|6389|1
1622031840000|2021-05-26 12:24:00|||||||||3
1622031850000|2021-05-26 12:24:10|||||||||3
1622031870000|2021-05-26 12:24:30|6389.7|6388.7|6389.5|6388.5|6390|6389|6389.5|6388.5|15
1622031880000|2021-05-26 12:24:40|6389|6388|6389.5|6388.5|6389.5|6388.5|6389|6388|19
1622031890000|2021-05-26 12:24:50|6389.2|6388.2|6389.7|6388.7|6389.7|6388.7|6389|6388|32
1622031900000|2021-05-26 12:25:00|6389.5|6388.5|6390|6389|6390|6389|6389.5|6388.5|8
1622031910000|2021-05-26 12:25:10|6389.7|6388.7|6390|6389|6390.2|6389.2|6389.7|6388.7|30
1622031920000|2021-05-26 12:25:20|6390.2|6389.2|6390|6389|6390.2|6389.2|6389.7|6388.7|8
1622031930000|2021-05-26 12:25:30|6390.5|6389.5|6391.5|6390.5|6391.5|6390.5|6390.5|6389.5|41
1622031940000|2021-05-26 12:25:40|6391.2|6390.2|6391.7|6390.7|6391.7|6390.7|6391|6390|15
1622031950000|2021-05-26 12:25:50|6391.5|6390.5|6391.5|6390.5|6392|6391|6391.5|6390.5|3
1622031960000|2021-05-26 12:26:00|6392|6391|6391.5|6390.5|6392|6391|6391.5|6390.5|9
1622031970000|2021-05-26 12:26:10|6391.7|6390.7|6392|6391|6392.2|6391.2|6391.7|6390.7|29
1622031980000|2021-05-26 12:26:20|6391.5|6390.5|6392|6391|6392|6391|6391.5|6390.5|8
1622032000000|2021-05-26 12:26:40|6392.2|6391.2|6392|6391|6392.2|6391.2|6391.7|6390.7|6
1622032010000|2021-05-26 12:26:50|6392.2|6391.2|6392.2|6391.2|6392.5|6391.5|6392.2|6391.2|6
1622032020000|2021-05-26 12:27:00|6392.5|6391.5|6393|6392|6393|6392|6392.2|6391.2|6
1622032030000|2021-05-26 12:27:10|6393.2|6392.2|6393.5|6392.5|6393.5|6392.5|6393.2|6392.2|15
1622032040000|2021-05-26 12:27:20|6393.2|6392.2|6393.5|6392.5|6393.7|6392.7|6393|6392|13
1622032050000|2021-05-26 12:27:30|6393.7|6392.7|6394|6393|6394|6393|6393.5|6392.5|0
1622032060000|2021-05-26 12:27:40|6393.7|6392.7|6393|6392|6393.7|6392.7|6393|6392|10
1622032070000|2021-05-26 12:27:50|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393|6392|13
1622032080000|2021-05-26 12:28:00|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|1
1622032090000|2021-05-26 12:28:10|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393|6392|6
1622032100000|2021-05-26 12:28:20|6393.5|6392.5|6393.5|6392.5|6394|6393|6393.2|6392.2|27
1622032110000|2021-05-26 12:28:30|6393.2|6392.2|6393.5|6392.5|6393.5|6392.5|6393|6392|8
1622032120000|2021-05-26 12:28:40|6393.7|6392.7|6394|6393|6395|6394|6393.5|6392.5|22
1622032130000|2021-05-26 12:28:50|6393.7|6392.7|6393.2|6392.2|6393.7|6392.7|6393|6392|10
1622032140000|2021-05-26 12:29:00|6393|6392|6393.5|6392.5|6393.7|6392.7|6393|6392|15
1622032150000|2021-05-26 12:29:10|6393.7|6392.7|6393|6392|6393.7|6392.7|6393|6392|6
1622032160000|2021-05-26 12:29:20|6393.2|6392.2|6393|6392|6393.2|6392.2|6393|6392|10
1622032170000|2021-05-26 12:29:30|6392.7|6391.7|6392|6391|6392.7|6391.7|6392|6391|11
1622032190000|2021-05-26 12:29:50|6391.7|6390.7|6391.5|6390.5|6392|6391|6391.5|6390.5|17
1622032200000|2021-05-26 12:30:00|6391.7|6390.7|6391.7|6390.7|6391.7|6390.7|6391.5|6390.5|7
1622032210000|2021-05-26 12:30:10|6392|6391|6391.5|6390.5|6392|6391|6391.5|6390.5|3
1622032220000|2021-05-26 12:30:20|6391.2|6390.2|6391.5|6390.5|6391.5|6390.5|6391|6390|10
1622032230000|2021-05-26 12:30:30|6391.2|6390.2|6391|6390|6391.5|6390.5|6391|6390|4
1622032240000|2021-05-26 12:30:40|6391.5|6390.5|6391.5|6390.5|6391.5|6390.5|6391.2|6390.2|8
1622032250000|2021-05-26 12:30:50|6391.7|6390.7|6391.2|6390.2|6391.7|6390.7|6391.2|6390.2|14
1622032260000|2021-05-26 12:31:00|6391.5|6390.5|6391.2|6390.2|6391.5|6390.5|6391|6390|5
1622032270000|2021-05-26 12:31:10|6391|6390|6391|6390|6391.2|6390.2|6391|6390|1
1622032280000|2021-05-26 12:31:20|||||||||6
1622032300000|2021-05-26 12:31:40|6390.7|6389.7|6390|6389|6390.7|6389.7|6390|6389|17
1622032310000|2021-05-26 12:31:50|6390.5|6389.5|6390|6389|6390.5|6389.5|6390|6389|13
1622032320000|2021-05-26 12:32:00|6389.7|6388.7|6389|6388|6390|6389|6389|6388|42
1622032330000|2021-05-26 12:32:10|6389.2|6388.2|6388.5|6387.5|6389.2|6388.2|6388.5|6387.5|3
1622032340000|2021-05-26 12:32:20|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|0
1622032350000|2021-05-26 12:32:30|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6388.2|6387.2|29
1622032360000|2021-05-26 12:32:40|6388.5|6387.5|6388|6387|6388.5|6387.5|6388|6387|2
1622032370000|2021-05-26 12:32:50|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|6
1622032380000|2021-05-26 12:33:00|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6388|6387|4
1622032390000|2021-05-26 12:33:10|6388|6387|6388|6387|6388.2|6387.2|6388|6387|0
1622032400000|2021-05-26 12:33:20|6387.7|6386.7|6387.2|6386.2|6387.7|6386.7|6387.2|6386.2|55
1622032410000|2021-05-26 12:33:30|6387|6386|6387.5|6386.5|6387.5|6386.5|6387|6386|3
1622032420000|2021-05-26 12:33:40|6387.7|6386.7|6388.7|6387.7|6388.7|6387.7|6387.7|6386.7|15
1622032430000|2021-05-26 12:33:50|6389|6388|6389.5|6388.5|6389.7|6388.7|6389|6388|2
1622032440000|2021-05-26 12:34:00|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|5
1622032450000|2021-05-26 12:34:10|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|7
1622032460000|2021-05-26 12:34:20|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|4
1622032470000|2021-05-26 12:34:30|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|5
1622032480000|2021-05-26 12:34:40|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|1
1622032490000|2021-05-26 12:34:50|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.2|6388.2|5
1622032500000|2021-05-26 12:35:00|6389.2|6388.2|6389.5|6388.5|6389.7|6388.7|6389.2|6388.2|12
1622032510000|2021-05-26 12:35:10|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389|6388|62
1622032520000|2021-05-26 12:35:20|6389.7|6388.7|6390.2|6389.2|6390.2|6389.2|6389.5|6388.5|25
1622032530000|2021-05-26 12:35:30|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|0
1622032540000|2021-05-26 12:35:40|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|5
1622032550000|2021-05-26 12:35:50|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|1
1622032560000|2021-05-26 12:36:00|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|3
1622032570000|2021-05-26 12:36:10|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|3
1622032580000|2021-05-26 12:36:20|6389.5|6388.5|6390|6389|6390|6389|6389.5|6388.5|1
1622032590000|2021-05-26 12:36:30|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|6
1622032600000|2021-05-26 12:36:40|6389.7|6388.7|6389.2|6388.2|6389.7|6388.7|6389.2|6388.2|1
1622032610000|2021-05-26 12:36:50|6389.5|6388.5|6390|6389|6390|6389|6389.5|6388.5|2
1622032620000|2021-05-26 12:37:00|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|10
1622032630000|2021-05-26 12:37:10|6389.5|6388.5|6389.7|6388.7|6390|6389|6389.5|6388.5|2
1622032640000|2021-05-26 12:37:20|6389.5|6388.5|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|3
1622032650000|2021-05-26 12:37:30|6389.5|6388.5|6389|6388|6389.5|6388.5|6389|6388|7
1622032660000|2021-05-26 12:37:40|6389.2|6388.2|6389|6388|6389.5|6388.5|6388.5|6387.5|19
1622032670000|2021-05-26 12:37:50|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6
1622032680000|2021-05-26 12:38:00|6388.5|6387.5|6388.7|6387.7|6389|6388|6388.5|6387.5|5
1622032690000|2021-05-26 12:38:10|6389|6388|6388.7|6387.7|6389|6388|6388.5|6387.5|1
1622032700000|2021-05-26 12:38:20|6388.5|6387.5|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|0
1622032710000|2021-05-26 12:38:30|6388.7|6387.7|6388.7|6387.7|6389|6388|6388.5|6387.5|1
1622032720000|2021-05-26 12:38:40|6389|6388|6389|6388|6389.2|6388.2|6388.7|6387.7|1
1622032730000|2021-05-26 12:38:50|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|0
1622032740000|2021-05-26 12:39:00|6389|6388|6389|6388|6389.5|6388.5|6389|6388|6
1622032750000|2021-05-26 12:39:10|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|0
1622032760000|2021-05-26 12:39:20|6388.7|6387.7|6388.7|6387.7|6389|6388|6388.7|6387.7|2
1622032770000|2021-05-26 12:39:30|6389|6388|6389.5|6388.5|6389.5|6388.5|6389|6388|0
1622032780000|2021-05-26 12:39:40|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|1
1622032790000|2021-05-26 12:39:50|6390|6389|6389.7|6388.7|6390.2|6389.2|6389.5|6388.5|7
1622032800000|2021-05-26 12:40:00|6389.5|6388.5|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|6
1622032810000|2021-05-26 12:40:10|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|4
1622032820000|2021-05-26 12:40:20|6389|6388|6388.5|6387.5|6389|6388|6388.5|6387.5|14
1622032830000|2021-05-26 12:40:30|6388.7|6387.7|6389.2|6388.2|6389.2|6388.2|6388.7|6387.7|6
1622032850000|2021-05-26 12:40:50|6389.5|6388.5|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|0
1622032860000|2021-05-26 12:41:00|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|2
1622032870000|2021-05-26 12:41:10|6389|6388|6390.2|6389.2|6390.2|6389.2|6389|6388|5
1622032880000|2021-05-26 12:41:20|6390|6389|6390.2|6389.2|6390.2|6389.2|6390|6389|1
1622032890000|2021-05-26 12:41:30|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|0
1622032910000|2021-05-26 12:41:50|6390.7|6389.7|6391|6390|6391|6390|6390.7|6389.7|2
1622032920000|2021-05-26 12:42:00|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|2
1622032930000|2021-05-26 12:42:10|6391.5|6390.5|6390.2|6389.2|6391.5|6390.5|6390.2|6389.2|10
1622032940000|2021-05-26 12:42:20|6390.5|6389.5|6390.7|6389.7|6390.7|6389.7|6390.5|6389.5|0
1622032960000|2021-05-26 12:42:40|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|0
1622032970000|2021-05-26 12:42:50|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|4
1622032980000|2021-05-26 12:43:00|6390|6389|6390|6389|6390|6389|6390|6389|2
1622032990000|2021-05-26 12:43:10|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|0
1622033000000|2021-05-26 12:43:20|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6390|6389|0
1622033010000|2021-05-26 12:43:30|6390|6389|6390|6389|6390.2|6389.2|6390|6389|1
1622033030000|2021-05-26 12:43:50|||||||||13
1622033040000|2021-05-26 12:44:00|||||||||2
1622033050000|2021-05-26 12:44:10|6390.2|6389.2|6390.5|6389.5|6390.5|6389.5|6390.2|6389.2|9
1622033060000|2021-05-26 12:44:20|6390.2|6389.2|6389.7|6388.7|6390.2|6389.2|6389.7|6388.7|28
1622033070000|2021-05-26 12:44:30|6389.5|6388.5|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|1
1622033080000|2021-05-26 12:44:40|6389.5|6388.5|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|0
1622033090000|2021-05-26 12:44:50|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389|6388|8
1622033100000|2021-05-26 12:45:00|6389.5|6388.5|6389|6388|6389.5|6388.5|6389|6388|3
1622033110000|2021-05-26 12:45:10|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|7
1622033130000|2021-05-26 12:45:30|6389.2|6388.2|6389.7|6388.7|6389.7|6388.7|6389.2|6388.2|9
1622033140000|2021-05-26 12:45:40|6390|6389|6389.7|6388.7|6390|6389|6389.5|6388.5|4
1622033150000|2021-05-26 12:45:50|6389.5|6388.5|6389.2|6388.2|6389.5|6388.5|6389.2|6388.2|4
1622033160000|2021-05-26 12:46:00|6389.5|6388.5|6389.2|6388.2|6389.5|6388.5|6389|6388|7
1622033170000|2021-05-26 12:46:10|6389|6388|6389|6388|6389|6388|6389|6388|0
1622033180000|2021-05-26 12:46:20|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|16
1622033190000|2021-05-26 12:46:30|6389|6388|6389.2|6388.2|6389.2|6388.2|6389|6388|0
1622033200000|2021-05-26 12:46:40|6389.5|6388.5|6389|6388|6389.5|6388.5|6389|6388|3
1622033210000|2021-05-26 12:46:50|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|2
1622033220000|2021-05-26 12:47:00|6389.5|6388.5|6388.5|6387.5|6389.5|6388.5|6388|6387|25
1622033240000|2021-05-26 12:47:20|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|1
1622033250000|2021-05-26 12:47:30|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388|6387|2
1622033260000|2021-05-26 12:47:40|6388|6387|6388.5|6387.5|6388.5|6387.5|6388|6387|8
1622033270000|2021-05-26 12:47:50|6388.7|6387.7|6389|6388|6389|6388|6388.5|6387.5|15
1622033280000|2021-05-26 12:48:00|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|24
1622033290000|2021-05-26 12:48:10|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|1
1622033300000|2021-05-26 12:48:20|||||||||1
1622033310000|2021-05-26 12:48:30|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|7
1622033320000|2021-05-26 12:48:40|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|2
1622033330000|2021-05-26 12:48:50|6388.2|6387.2|6388|6387|6388.5|6387.5|6388|6387|0
1622033340000|2021-05-26 12:49:00|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|3
1622033360000|2021-05-26 12:49:20|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.5|6387.5|9
1622033370000|2021-05-26 12:49:30|6388.5|6387.5|6389|6388|6389|6388|6388.5|6387.5|5
1622033380000|2021-05-26 12:49:40|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|4
1622033390000|2021-05-26 12:49:50|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.5|6387.5|2
1622033400000|2021-05-26 12:50:00|6388.5|6387.5|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|1
1622033420000|2021-05-26 12:50:20|6388.7|6387.7|6389|6388|6389|6388|6388.5|6387.5|0
1622033430000|2021-05-26 12:50:30|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|10
1622033440000|2021-05-26 12:50:40|6390|6389|6390|6389|6390|6389|6390|6389|5
1622033450000|2021-05-26 12:50:50|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|6390.5|6389.5|4
1622033460000|2021-05-26 12:51:00|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|5
1622033470000|2021-05-26 12:51:10|||||||||5
1622033490000|2021-05-26 12:51:30|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|9
1622033500000|2021-05-26 12:51:40|||||||||12
1622033510000|2021-05-26 12:51:50|6389.2|6388.2|6389|6388|6389.5|6388.5|6389|6388|5
1622033520000|2021-05-26 12:52:00|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389|6388|8
1622033530000|2021-05-26 12:52:10|6389.7|6388.7|6390.5|6389.5|6390.5|6389.5|6389.7|6388.7|13
1622033540000|2021-05-26 12:52:20|6390.7|6389.7|6391|6390|6391|6390|6390.5|6389.5|9
1622033550000|2021-05-26 12:52:30|6390.7|6389.7|6390.5|6389.5|6390.7|6389.7|6390.5|6389.5|4
1622033560000|2021-05-26 12:52:40|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|2
1622033570000|2021-05-26 12:52:50|6390|6389|6390|6389|6390|6389|6390|6389|0
1622033580000|2021-05-26 12:53:00|||||||||1
1622033590000|2021-05-26 12:53:10|6389.7|6388.7|6389.2|6388.2|6389.7|6388.7|6389|6388|5
1622033600000|2021-05-26 12:53:20|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389|6388|2
1622033610000|2021-05-26 12:53:30|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|8
1622033620000|2021-05-26 12:53:40|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|10
1622033630000|2021-05-26 12:53:50|6388|6387|6388|6387|6388|6387|6387.7|6386.7|14
1622033640000|2021-05-26 12:54:00|6387.5|6386.5|6388|6387|6388.2|6387.2|6387.5|6386.5|10
1622033650000|2021-05-26 12:54:10|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|2
1622033660000|2021-05-26 12:54:20|6388.5|6387.5|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|4
1622033670000|2021-05-26 12:54:30|6388.2|6387.2|6389|6388|6389|6388|6388.2|6387.2|5
1622033680000|2021-05-26 12:54:40|6388.7|6387.7|6388.2|6387.2|6388.7|6387.7|6388.2|6387.2|0
1622033690000|2021-05-26 12:54:50|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|0
1622033700000|2021-05-26 12:55:00|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388.2|6387.2|3
1622033720000|2021-05-26 12:55:20|6388.7|6387.7|6389|6388|6389|6388|6388.5|6387.5|5
1622033730000|2021-05-26 12:55:30|6389.2|6388.2|6389.2|6388.2|6389.5|6388.5|6389.2|6388.2|14
1622033740000|2021-05-26 12:55:40|6389.5|6388.5|6389|6388|6389.5|6388.5|6389|6388|9
1622033750000|2021-05-26 12:55:50|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|0
1622033760000|2021-05-26 12:56:00|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|0
1622033770000|2021-05-26 12:56:10|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|1
1622033780000|2021-05-26 12:56:20|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|0
1622033790000|2021-05-26 12:56:30|6389|6388|6389|6388|6389|6388|6389|6388|1
1622033800000|2021-05-26 12:56:40|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|0
1622033810000|2021-05-26 12:56:50|6389.5|6388.5|6390|6389|6390|6389|6389.5|6388.5|8
1622033820000|2021-05-26 12:57:00|6390.2|6389.2|6388.2|6387.2|6390.5|6389.5|6387.5|6386.5|48
1622033830000|2021-05-26 12:57:10|6388.5|6387.5|6390|6389|6390|6389|6388|6387|9
1622033840000|2021-05-26 12:57:20|6389.7|6388.7|6388.5|6387.5|6389.7|6388.7|6388.5|6387.5|10
1622033850000|2021-05-26 12:57:30|6388|6387|6388.2|6387.2|6388.5|6387.5|6388|6387|18
1622033860000|2021-05-26 12:57:40|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6387.5|6386.5|17
1622033870000|2021-05-26 12:57:50|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|6388|6387|3
1622033880000|2021-05-26 12:58:00|6388|6387|6387.5|6386.5|6388|6387|6387.5|6386.5|5
1622033890000|2021-05-26 12:58:10|6387.7|6386.7|6388|6387|6388|6387|6387.2|6386.2|3
1622033900000|2021-05-26 12:58:20|6387.7|6386.7|6387.5|6386.5|6387.7|6386.7|6387.5|6386.5|4
1622033910000|2021-05-26 12:58:30|6387.7|6386.7|6387.5|6386.5|6388|6387|6387.2|6386.2|16
1622033920000|2021-05-26 12:58:40|6387.7|6386.7|6387|6386|6387.7|6386.7|6387|6386|17
1622033930000|2021-05-26 12:58:50|6387.2|6386.2|6387|6386|6387.5|6386.5|6387|6386|8
1622033940000|2021-05-26 12:59:00|6387.2|6386.2|6387|6386|6387.2|6386.2|6386.5|6385.5|11
1622033950000|2021-05-26 12:59:10|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|4
1622033960000|2021-05-26 12:59:20|6387|6386|6388.7|6387.7|6388.7|6387.7|6387|6386|17
1622033970000|2021-05-26 12:59:30|6388.5|6387.5|6388.7|6387.7|6388.7|6387.7|6388.5|6387.5|2
1622033980000|2021-05-26 12:59:40|6389|6388|6388.5|6387.5|6389|6388|6388.2|6387.2|10
1622033990000|2021-05-26 12:59:50|6388.2|6387.2|6388|6387|6388.5|6387.5|6388|6387|5
1622034000000|2021-05-26 13:00:00|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6388|6387|4
1622034010000|2021-05-26 13:00:10|6388.5|6387.5|6388.5|6387.5|6389|6388|6388.5|6387.5|9
1622034020000|2021-05-26 13:00:20|6388.7|6387.7|6388.7|6387.7|6389|6388|6388.7|6387.7|4
1622034030000|2021-05-26 13:00:30|6389|6388|6389|6388|6389.2|6388.2|6389|6388|17
1622034040000|2021-05-26 13:00:40|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|5
1622034050000|2021-05-26 13:00:50|6388|6387|6388.2|6387.2|6388.2|6387.2|6388|6387|13
1622034060000|2021-05-26 13:01:00|6388|6387|6388.5|6387.5|6388.5|6387.5|6388|6387|1
1622034070000|2021-05-26 13:01:10|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388|6387|4
1622034080000|2021-05-26 13:01:20|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|3
1622034090000|2021-05-26 13:01:30|6387.5|6386.5|6387.7|6386.7|6387.7|6386.7|6387.5|6386.5|24
1622034100000|2021-05-26 13:01:40|6387.5|6386.5|6388|6387|6388|6387|6387.5|6386.5|1
1622034110000|2021-05-26 13:01:50|6388.2|6387.2|6388.2|6387.2|6388.5|6387.5|6388|6387|17
1622034120000|2021-05-26 13:02:00|6388|6387|6389|6388|6389|6388|6388|6387|26
1622034130000|2021-05-26 13:02:10|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|1
1622034140000|2021-05-26 13:02:20|6388.7|6387.7|6389|6388|6389|6388|6388.7|6387.7|2
1622034150000|2021-05-26 13:02:30|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|4
1622034160000|2021-05-26 13:02:40|6389|6388|6389|6388|6389.2|6388.2|6389|6388|2
1622034170000|2021-05-26 13:02:50|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389|6388|3
1622034180000|2021-05-26 13:03:00|6389.7|6388.7|6389|6388|6389.7|6388.7|6389|6388|19
1622034200000|2021-05-26 13:03:20|6389.2|6388.2|6389|6388|6389.5|6388.5|6389|6388|3
1622034210000|2021-05-26 13:03:30|6389.2|6388.2|6389.2|6388.2|6389.5|6388.5|6389|6388|6
1622034220000|2021-05-26 13:03:40|6389|6388|6389|6388|6389.2|6388.2|6389|6388|3
1622034230000|2021-05-26 13:03:50|6389.2|6388.2|6389|6388|6389.2|6388.2|6389|6388|0
1622034240000|2021-05-26 13:04:00|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389|6388|0
1622034250000|2021-05-26 13:04:10|6389|6388|6389|6388|6389.2|6388.2|6389|6388|1
1622034260000|2021-05-26 13:04:20|6389.2|6388.2|6388.7|6387.7|6389.2|6388.2|6388.7|6387.7|9
1622034270000|2021-05-26 13:04:30|6388.5|6387.5|6388.7|6387.7|6388.7|6387.7|6388.5|6387.5|0
1622034280000|2021-05-26 13:04:40|6388.5|6387.5|6389|6388|6389|6388|6388.5|6387.5|1
1622034290000|2021-05-26 13:04:50|6388.7|6387.7|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|13
1622034300000|2021-05-26 13:05:00|6388.7|6387.7|6388.2|6387.2|6388.7|6387.7|6388|6387|6
1622034310000|2021-05-26 13:05:10|6388|6387|6388|6387|6388.2|6387.2|6388|6387|2
1622034320000|2021-05-26 13:05:20|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|7
1622034330000|2021-05-26 13:05:30|6389|6388|6388.5|6387.5|6389|6388|6388.5|6387.5|9
1622034340000|2021-05-26 13:05:40|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|4
1622034350000|2021-05-26 13:05:50|6387|6386|6387|6386|6387|6386|6386.7|6385.7|36
1622034360000|2021-05-26 13:06:00|6387.2|6386.2|6387|6386|6387.5|6386.5|6387|6386|5
1622034370000|2021-05-26 13:06:10|6387.2|6386.2|6386.7|6385.7|6387.2|6386.2|6386.7|6385.7|16
1622034380000|2021-05-26 13:06:20|6387|6386|6387|6386|6387|6386|6387|6386|1
1622034390000|2021-05-26 13:06:30|6387.2|6386.2|6387|6386|6387.5|6386.5|6387|6386|5
1622034400000|2021-05-26 13:06:40|6387.2|6386.2|6387|6386|6387.2|6386.2|6387|6386|0
1622034410000|2021-05-26 13:06:50|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|11
1622034420000|2021-05-26 13:07:00|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|27
1622034430000|2021-05-26 13:07:10|6387|6386|6386.7|6385.7|6387|6386|6386.7|6385.7|1
1622034440000|2021-05-26 13:07:20|6386.5|6385.5|6386.5|6385.5|6386.7|6385.7|6386.5|6385.5|0
1622034450000|2021-05-26 13:07:30|6386.7|6385.7|6387.5|6386.5|6387.5|6386.5|6386.7|6385.7|8
1622034460000|2021-05-26 13:07:40|||||||||1
1622034470000|2021-05-26 13:07:50|||||||||1
1622034480000|2021-05-26 13:08:00|6388|6387|6387.5|6386.5|6388|6387|6387.5|6386.5|11
1622034490000|2021-05-26 13:08:10|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|6387|6386|12
1622034500000|2021-05-26 13:08:20|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|6387.5|6386.5|0
1622034510000|2021-05-26 13:08:30|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|6387.2|6386.2|3
1622034520000|2021-05-26 13:08:40|6387|6386|6386.5|6385.5|6387|6386|6386.5|6385.5|9
1622034540000|2021-05-26 13:09:00|6386|6385|6386|6385|6386.5|6385.5|6386|6385|13
1622034550000|2021-05-26 13:09:10|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386|6385|4
1622034560000|2021-05-26 13:09:20|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|2
1622034570000|2021-05-26 13:09:30|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|18
1622034580000|2021-05-26 13:09:40|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|4
1622034600000|2021-05-26 13:10:00|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385|6384|22
1622034610000|2021-05-26 13:10:10|6385.2|6384.2|6385.5|6384.5|6385.5|6384.5|6385|6384|8
1622034630000|2021-05-26 13:10:30|6385.2|6384.2|6385.5|6384.5|6385.5|6384.5|6385.2|6384.2|1
1622034640000|2021-05-26 13:10:40|6385.7|6384.7|6386|6385|6386|6385|6385.5|6384.5|11
1622034650000|2021-05-26 13:10:50|6385.7|6384.7|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|6
1622034660000|2021-05-26 13:11:00|6385.7|6384.7|6385.2|6384.2|6385.7|6384.7|6385.2|6384.2|6
1622034670000|2021-05-26 13:11:10|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|6385.5|6384.5|0
1622034680000|2021-05-26 13:11:20|6385.7|6384.7|6386|6385|6386|6385|6385.7|6384.7|4
1622034690000|2021-05-26 13:11:30|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386.2|6385.2|7
1622034700000|2021-05-26 13:11:40|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|2
1622034710000|2021-05-26 13:11:50|6385.7|6384.7|6386|6385|6386|6385|6385.7|6384.7|3
1622034720000|2021-05-26 13:12:00|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|0
1622034730000|2021-05-26 13:12:10|6385.5|6384.5|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|0
1622034740000|2021-05-26 13:12:20|6385.2|6384.2|6385|6384|6385.2|6384.2|6385|6384|12
1622034750000|2021-05-26 13:12:30|6385.2|6384.2|6385|6384|6385.2|6384.2|6385|6384|4
1622034760000|2021-05-26 13:12:40|6385.2|6384.2|6386|6385|6386|6385|6385.2|6384.2|6
1622034770000|2021-05-26 13:12:50|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|4
1622034790000|2021-05-26 13:13:10|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386|6385|9
1622034800000|2021-05-26 13:13:20|6386|6385|6386|6385|6386|6385|6386|6385|7
1622034840000|2021-05-26 13:14:00|6386.2|6385.2|6386|6385|6386.5|6385.5|6386|6385|4
1622034870000|2021-05-26 13:14:30|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|1
1622034880000|2021-05-26 13:14:40|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386|6385|0
1622034900000|2021-05-26 13:15:00|6386.2|6385.2|6386|6385|6386.2|6385.2|6386|6385|3
1622034910000|2021-05-26 13:15:10|6386.2|6385.2|6386.7|6385.7|6387|6386|6386|6385|11
1622034920000|2021-05-26 13:15:20|6386.5|6385.5|6387|6386|6387|6386|6386.5|6385.5|3
1622034930000|2021-05-26 13:15:30|6386.7|6385.7|6386.7|6385.7|6386.7|6385.7|6386.5|6385.5|3
1622034940000|2021-05-26 13:15:40|6386.5|6385.5|6386.7|6385.7|6387|6386|6386.5|6385.5|0
1622034950000|2021-05-26 13:15:50|6386.5|6385.5|6386.7|6385.7|6387|6386|6386.5|6385.5|2
1622034960000|2021-05-26 13:16:00|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|0
1622034970000|2021-05-26 13:16:10|6386.7|6385.7|6386.5|6385.5|6387|6386|6386.5|6385.5|5
1622034980000|2021-05-26 13:16:20|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|2
1622034990000|2021-05-26 13:16:30|6386.5|6385.5|6386|6385|6386.5|6385.5|6386|6385|2
1622035000000|2021-05-26 13:16:40|6386.2|6385.2|6386.2|6385.2|6386.5|6385.5|6386|6385|3
1622035010000|2021-05-26 13:16:50|6386|6385|6386.2|6385.2|6386.5|6385.5|6386|6385|0
1622035020000|2021-05-26 13:17:00|6386|6385|6385.5|6384.5|6386.2|6385.2|6385.5|6384.5|6
1622035030000|2021-05-26 13:17:10|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.5|6384.5|2
1622035040000|2021-05-26 13:17:20|6385.5|6384.5|6386.2|6385.2|6386.5|6385.5|6385.5|6384.5|28
1622035050000|2021-05-26 13:17:30|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|0
1622035060000|2021-05-26 13:17:40|6386.2|6385.2|6386.2|6385.2|6386.5|6385.5|6386|6385|4
1622035070000|2021-05-26 13:17:50|6386|6385|6386|6385|6386|6385|6386|6385|0
1622035080000|2021-05-26 13:18:00|6385.7|6384.7|6386|6385|6386.2|6385.2|6385.5|6384.5|13
1622035090000|2021-05-26 13:18:10|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386|6385|1
1622035100000|2021-05-26 13:18:20|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386|6385|9
1622035110000|2021-05-26 13:18:30|6386.7|6385.7|6386.2|6385.2|6387|6386|6386.2|6385.2|9
1622035120000|2021-05-26 13:18:40|6386.5|6385.5|6386.5|6385.5|6387|6386|6386.5|6385.5|5
1622035130000|2021-05-26 13:18:50|6386|6385|6386|6385|6386.2|6385.2|6386|6385|4
1622035140000|2021-05-26 13:19:00|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.5|6384.5|3
1622035150000|2021-05-26 13:19:10|6385.5|6384.5|6385.5|6384.5|6385.7|6384.7|6385.5|6384.5|1
1622035160000|2021-05-26 13:19:20|6385.7|6384.7|6385.7|6384.7|6385.7|6384.7|6385.5|6384.5|1
1622035170000|2021-05-26 13:19:30|6385.5|6384.5|6386|6385|6386|6385|6385.5|6384.5|1
1622035180000|2021-05-26 13:19:40|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386.2|6385.2|17
1622035190000|2021-05-26 13:19:50|6386.7|6385.7|6386.7|6385.7|6387|6386|6386.5|6385.5|4
1622035200000|2021-05-26 13:20:00|6387|6386|6386.5|6385.5|6387|6386|6386.5|6385.5|1
1622035220000|2021-05-26 13:20:20|6386.7|6385.7|6387.5|6386.5|6387.5|6386.5|6386.7|6385.7|4
1622035230000|2021-05-26 13:20:30|||||||||1
1622035240000|2021-05-26 13:20:40|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|1
1622035250000|2021-05-26 13:20:50|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|3
1622035260000|2021-05-26 13:21:00|6387.5|6386.5|6388.2|6387.2|6388.5|6387.5|6387.5|6386.5|16
1622035270000|2021-05-26 13:21:10|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388|6387|3
1622035280000|2021-05-26 13:21:20|6388.7|6387.7|6388.7|6387.7|6389|6388|6388.5|6387.5|6
1622035290000|2021-05-26 13:21:30|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|1
1622035300000|2021-05-26 13:21:40|6388.7|6387.7|6389.5|6388.5|6389.5|6388.5|6388.7|6387.7|17
1622035320000|2021-05-26 13:22:00|6390|6389|6390|6389|6390|6389|6390|6389|8
1622035350000|2021-05-26 13:22:30|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|24
1622035370000|2021-05-26 13:22:50|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|6
1622035380000|2021-05-26 13:23:00|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|11
1622035390000|2021-05-26 13:23:10|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|7
1622035400000|2021-05-26 13:23:20|6389.5|6388.5|6388.5|6387.5|6389.5|6388.5|6388.5|6387.5|8
1622035410000|2021-05-26 13:23:30|||||||||3
1622035420000|2021-05-26 13:23:40|6389|6388|6389|6388|6389|6388|6389|6388|6
1622035430000|2021-05-26 13:23:50|6389.2|6388.2|6389.5|6388.5|6389.5|6388.5|6389.2|6388.2|7
1622035440000|2021-05-26 13:24:00|6390|6389|6389.5|6388.5|6390|6389|6389.5|6388.5|12
1622035450000|2021-05-26 13:24:10|6389.7|6388.7|6390|6389|6390.5|6389.5|6389.7|6388.7|11
1622035460000|2021-05-26 13:24:20|6390.5|6389.5|6390|6389|6390.5|6389.5|6390|6389|31
1622035470000|2021-05-26 13:24:30|6389.7|6388.7|6390|6389|6390|6389|6389.5|6388.5|1
1622035480000|2021-05-26 13:24:40|6389.7|6388.7|6389|6388|6389.7|6388.7|6389|6388|9
1622035490000|2021-05-26 13:24:50|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|6388.7|6387.7|5
1622035500000|2021-05-26 13:25:00|6389|6388|6388.5|6387.5|6389|6388|6388.5|6387.5|8
1622035510000|2021-05-26 13:25:10|||||||||1
1622035520000|2021-05-26 13:25:20|6388.7|6387.7|6389.5|6388.5|6389.5|6388.5|6388.7|6387.7|7
1622035530000|2021-05-26 13:25:30|||||||||2
1622035540000|2021-05-26 13:25:40|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.5|6388.5|4
1622035550000|2021-05-26 13:25:50|6389.5|6388.5|6389.5|6388.5|6389.7|6388.7|6389.5|6388.5|3
1622035560000|2021-05-26 13:26:00|6389.7|6388.7|6390|6389|6390|6389|6389.7|6388.7|2
1622035570000|2021-05-26 13:26:10|6390.2|6389.2|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|7
1622035580000|2021-05-26 13:26:20|6390|6389|6390|6389|6390|6389|6390|6389|0
1622035590000|2021-05-26 13:26:30|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|5
1622035610000|2021-05-26 13:26:50|6389.7|6388.7|6390.5|6389.5|6390.5|6389.5|6389.7|6388.7|17
1622035620000|2021-05-26 13:27:00|6390.2|6389.2|6390|6389|6390.2|6389.2|6390|6389|10
1622035630000|2021-05-26 13:27:10|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|11
1622035640000|2021-05-26 13:27:20|6390.2|6389.2|6390.2|6389.2|6390.5|6389.5|6390.2|6389.2|9
1622035650000|2021-05-26 13:27:30|6390.5|6389.5|6390|6389|6390.5|6389.5|6390|6389|2
1622035660000|2021-05-26 13:27:40|6389.7|6388.7|6390.2|6389.2|6390.2|6389.2|6389.7|6388.7|4
1622035670000|2021-05-26 13:27:50|6390.5|6389.5|6390|6389|6390.5|6389.5|6390|6389|3
1622035680000|2021-05-26 13:28:00|6389.7|6388.7|6388.7|6387.7|6389.7|6388.7|6388.5|6387.5|52
1622035690000|2021-05-26 13:28:10|6389|6388|6388|6387|6389|6388|6387.7|6386.7|3
1622035720000|2021-05-26 13:28:40|6387.7|6386.7|6387|6386|6387.7|6386.7|6387|6386|16
1622035730000|2021-05-26 13:28:50|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387|6386|4
1622035740000|2021-05-26 13:29:00|6387.2|6386.2|6386.5|6385.5|6387.2|6386.2|6386.5|6385.5|21
1622035750000|2021-05-26 13:29:10|6386.7|6385.7|6386.5|6385.5|6387|6386|6386.2|6385.2|17
1622035760000|2021-05-26 13:29:20|6386.2|6385.2|6387|6386|6387|6386|6386.2|6385.2|6
1622035770000|2021-05-26 13:29:30|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|4
1622035780000|2021-05-26 13:29:40|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|5
1622035790000|2021-05-26 13:29:50|6388.2|6387.2|6388|6387|6388.2|6387.2|6388|6387|6
1622035800000|2021-05-26 13:30:00|6387.7|6386.7|6388.7|6387.7|6389|6388|6387.5|6386.5|52
1622035810000|2021-05-26 13:30:10|6389.2|6388.2|6390.7|6389.7|6391|6390|6389|6388|31
1622035820000|2021-05-26 13:30:20|6390.5|6389.5|6389.7|6388.7|6390.5|6389.5|6389.7|6388.7|33
1622035830000|2021-05-26 13:30:30|6389.5|6388.5|6389.5|6388.5|6389.5|6388.5|6388.5|6387.5|52
1622035840000|2021-05-26 13:30:40|6389|6388|6388.2|6387.2|6389.5|6388.5|6388|6387|16
1622035850000|2021-05-26 13:30:50|6388.5|6387.5|6389.2|6388.2|6389.2|6388.2|6388.5|6387.5|15
1622035860000|2021-05-26 13:31:00|6389|6388|6389.2|6388.2|6389.7|6388.7|6389|6388|19
1622035870000|2021-05-26 13:31:10|6389.5|6388.5|6389.2|6388.2|6390.5|6389.5|6389|6388|23
1622035880000|2021-05-26 13:31:20|6389.5|6388.5|6389.5|6388.5|6390|6389|6389.2|6388.2|1
1622035890000|2021-05-26 13:31:30|6389.7|6388.7|6389.5|6388.5|6390.5|6389.5|6389.2|6388.2|27
1622035900000|2021-05-26 13:31:40|6389.7|6388.7|6389.5|6388.5|6390|6389|6389.5|6388.5|2
1622035910000|2021-05-26 13:31:50|6389|6388|6389|6388|6389.5|6388.5|6389|6388|8
1622035920000|2021-05-26 13:32:00|6389.2|6388.2|6391|6390|6391|6390|6389.2|6388.2|24
1622035930000|2021-05-26 13:32:10|6390.5|6389.5|6391.5|6390.5|6391.5|6390.5|6390|6389|15
1622035940000|2021-05-26 13:32:20|6391.2|6390.2|6390|6389|6391.2|6390.2|6390|6389|22
1622035950000|2021-05-26 13:32:30|6389.7|6388.7|6390|6389|6390.2|6389.2|6389.5|6388.5|2
1622035960000|2021-05-26 13:32:40|6389.7|6388.7|6389.7|6388.7|6390|6389|6389.5|6388.5|11
1622035970000|2021-05-26 13:32:50|6390|6389|6390|6389|6390|6389|6389.5|6388.5|0
1622035980000|2021-05-26 13:33:00|6390.2|6389.2|6390|6389|6390.5|6389.5|6390|6389|26
1622035990000|2021-05-26 13:33:10|6389.7|6388.7|6389.5|6388.5|6390.5|6389.5|6389.5|6388.5|8
1622036000000|2021-05-26 13:33:20|6390|6389|6389.5|6388.5|6390|6389|6389.2|6388.2|4
1622036010000|2021-05-26 13:33:30|6389.2|6388.2|6389.7|6388.7|6390.2|6389.2|6389|6388|9
1622036020000|2021-05-26 13:33:40|6389.5|6388.5|6391.5|6390.5|6391.7|6390.7|6389.5|6388.5|42
1622036030000|2021-05-26 13:33:50|6391.7|6390.7|6392|6391|6392.2|6391.2|6391.5|6390.5|12
1622036040000|2021-05-26 13:34:00|6392.5|6391.5|6392.5|6391.5|6392.5|6391.5|6391.7|6390.7|22
1622036050000|2021-05-26 13:34:10|6392.7|6391.7|6393.2|6392.2|6393.5|6392.5|6392.2|6391.2|21
1622036060000|2021-05-26 13:34:20|6393.5|6392.5|6393.5|6392.5|6393.5|6392.5|6392.5|6391.5|7
1622036070000|2021-05-26 13:34:30|6393|6392|6393|6392|6393.2|6392.2|6392.5|6391.5|13
1622036080000|2021-05-26 13:34:40|6393.2|6392.2|6392.5|6391.5|6393.5|6392.5|6392|6391|15
1622036090000|2021-05-26 13:34:50|6392.2|6391.2|6390.7|6389.7|6392.2|6391.2|6390.7|6389.7|9
1622036100000|2021-05-26 13:35:00|6391|6390|6390.2|6389.2|6391.5|6390.5|6390|6389|22
1622036110000|2021-05-26 13:35:10|6390|6389|6390|6389|6391|6390|6390|6389|4
1622036120000|2021-05-26 13:35:20|6389.7|6388.7|6389.5|6388.5|6389.7|6388.7|6389|6388|5
1622036130000|2021-05-26 13:35:30|6389.2|6388.2|6389|6388|6389.5|6388.5|6389|6388|5
1622036140000|2021-05-26 13:35:40|6389.2|6388.2|6389|6388|6389.7|6388.7|6389|6388|7
1622036150000|2021-05-26 13:35:50|6389.2|6388.2|6389|6388|6389.5|6388.5|6388.7|6387.7|9
1622036160000|2021-05-26 13:36:00|6388.7|6387.7|6388.7|6387.7|6389|6388|6388.5|6387.5|8
1622036170000|2021-05-26 13:36:10|6388.5|6387.5|6387.5|6386.5|6388.5|6387.5|6387|6386|22
1622036180000|2021-05-26 13:36:20|6387.7|6386.7|6387.5|6386.5|6388.2|6387.2|6387.5|6386.5|68
1622036190000|2021-05-26 13:36:30|6387.2|6386.2|6386.5|6385.5|6387.5|6386.5|6386.5|6385.5|23
1622036200000|2021-05-26 13:36:40|6386.7|6385.7|6387|6386|6387.5|6386.5|6386.7|6385.7|22
1622036210000|2021-05-26 13:36:50|6387.2|6386.2|6386|6385|6387.2|6386.2|6386|6385|11
1622036220000|2021-05-26 13:37:00|6385.7|6384.7|6384.5|6383.5|6385.7|6384.7|6384.2|6383.2|47
1622036230000|2021-05-26 13:37:10|6384.7|6383.7|6384.5|6383.5|6385|6384|6384.2|6383.2|19
1622036240000|2021-05-26 13:37:20|6384.7|6383.7|6385|6384|6385|6384|6384.5|6383.5|17
1622036250000|2021-05-26 13:37:30|6385.2|6384.2|6386.2|6385.2|6386.2|6385.2|6385.2|6384.2|23
1622036260000|2021-05-26 13:37:40|6386|6385|6385|6384|6386.2|6385.2|6385|6384|10
1622036270000|2021-05-26 13:37:50|6385.2|6384.2|6385.2|6384.2|6385.5|6384.5|6385|6384|21
1622036280000|2021-05-26 13:38:00|6384.5|6383.5|6385.2|6384.2|6385.5|6384.5|6384.2|6383.2|12
1622036290000|2021-05-26 13:38:10|6385|6384|6384.5|6383.5|6385|6384|6384.2|6383.2|6
1622036300000|2021-05-26 13:38:20|6384.7|6383.7|6385.7|6384.7|6386|6385|6384.7|6383.7|18
1622036310000|2021-05-26 13:38:30|6386|6385|6385.5|6384.5|6386|6385|6385.5|6384.5|8
1622036320000|2021-05-26 13:38:40|6385.2|6384.2|6385|6384|6385.7|6384.7|6385|6384|10
1622036330000|2021-05-26 13:38:50|6385.2|6384.2|6385.2|6384.2|6385.5|6384.5|6385|6384|10
1622036340000|2021-05-26 13:39:00|6385|6384|6385|6384|6385.7|6384.7|6384.7|6383.7|20
1622036350000|2021-05-26 13:39:10|6385.5|6384.5|6385.7|6384.7|6385.7|6384.7|6385.2|6384.2|5
1622036360000|2021-05-26 13:39:20|6385.5|6384.5|6386|6385|6386|6385|6385.5|6384.5|14
1622036370000|2021-05-26 13:39:30|6386.2|6385.2|6386|6385|6386.5|6385.5|6386|6385|6
1622036380000|2021-05-26 13:39:40|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386.2|6385.2|8
1622036390000|2021-05-26 13:39:50|6386.7|6385.7|6386.5|6385.5|6387|6386|6386.5|6385.5|7
1622036400000|2021-05-26 13:40:00|6386.2|6385.2|6387|6386|6387|6386|6386|6385|19
1622036410000|2021-05-26 13:40:10|6387.2|6386.2|6388|6387|6388|6387|6387.2|6386.2|20
1622036420000|2021-05-26 13:40:20|6388.2|6387.2|6388.5|6387.5|6388.7|6387.7|6388|6387|20
1622036430000|2021-05-26 13:40:30|6389|6388|6389|6388|6389|6388|6388.7|6387.7|12
1622036440000|2021-05-26 13:40:40|6388.7|6387.7|6388.2|6387.2|6388.7|6387.7|6388|6387|65
1622036450000|2021-05-26 13:40:50|6388.5|6387.5|6388|6387|6388.7|6387.7|6388|6387|12
1622036460000|2021-05-26 13:41:00|6388.5|6387.5|6388|6387|6388.7|6387.7|6388|6387|10
1622036470000|2021-05-26 13:41:10|6388.2|6387.2|6388|6387|6388.2|6387.2|6387.5|6386.5|10
1622036480000|2021-05-26 13:41:20|6388.2|6387.2|6387.5|6386.5|6388.5|6387.5|6387.5|6386.5|17
1622036490000|2021-05-26 13:41:30|6387.2|6386.2|6385.7|6384.7|6387.5|6386.5|6385.7|6384.7|23
1622036500000|2021-05-26 13:41:40|6386|6385|6386|6385|6386.2|6385.2|6385.7|6384.7|10
1622036510000|2021-05-26 13:41:50|6385.7|6384.7|6385.5|6384.5|6386|6385|6385.2|6384.2|10
1622036520000|2021-05-26 13:42:00|6386|6385|6385.2|6384.2|6386|6385|6384.7|6383.7|26
1622036530000|2021-05-26 13:42:10|6385.5|6384.5|6386.5|6385.5|6386.5|6385.5|6385.2|6384.2|7
1622036540000|2021-05-26 13:42:20|6386|6385|6385|6384|6386|6385|6385|6384|15
1622036550000|2021-05-26 13:42:30|6385.2|6384.2|6385.7|6384.7|6386|6385|6385.2|6384.2|17
1622036560000|2021-05-26 13:42:40|6385.5|6384.5|6386|6385|6386|6385|6385.5|6384.5|5
1622036570000|2021-05-26 13:42:50|6385.7|6384.7|6386|6385|6386|6385|6385.5|6384.5|12
1622036580000|2021-05-26 13:43:00|6385.7|6384.7|6386.5|6385.5|6386.5|6385.5|6385.7|6384.7|13
1622036590000|2021-05-26 13:43:10|6386.7|6385.7|6386.5|6385.5|6386.7|6385.7|6386.5|6385.5|6
1622036600000|2021-05-26 13:43:20|6386.7|6385.7|6386.7|6385.7|6387|6386|6386.5|6385.5|7
1622036610000|2021-05-26 13:43:30|6386.5|6385.5|6386|6385|6386.5|6385.5|6386|6385|7
1622036620000|2021-05-26 13:43:40|6385.7|6384.7|6385.5|6384.5|6386|6385|6385.5|6384.5|3
1622036630000|2021-05-26 13:43:50|6385.7|6384.7|6386|6385|6386|6385|6385.7|6384.7|2
1622036640000|2021-05-26 13:44:00|6385.7|6384.7|6386|6385|6386|6385|6385.5|6384.5|14
1622036650000|2021-05-26 13:44:10|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|6386.5|6385.5|14
1622036660000|2021-05-26 13:44:20|6386.7|6385.7|6386.5|6385.5|6387|6386|6386|6385|7
1622036670000|2021-05-26 13:44:30|6386.2|6385.2|6386.2|6385.2|6386.5|6385.5|6386.2|6385.2|10
1622036680000|2021-05-26 13:44:40|6386|6385|6387|6386|6387|6386|6386|6385|24
1622036690000|2021-05-26 13:44:50|6386.7|6385.7|6387|6386|6387|6386|6386.5|6385.5|4
1622036700000|2021-05-26 13:45:00|6386.7|6385.7|6387.2|6386.2|6387.5|6386.5|6386.2|6385.2|23
1622036710000|2021-05-26 13:45:10|6387|6386|6387.5|6386.5|6387.5|6386.5|6387|6386|2
1622036720000|2021-05-26 13:45:20|6387.7|6386.7|6388|6387|6388|6387|6387.7|6386.7|4
1622036730000|2021-05-26 13:45:30|6388.5|6387.5|6388.5|6387.5|6388.7|6387.7|6388.5|6387.5|8
1622036740000|2021-05-26 13:45:40|6388|6387|6387.5|6386.5|6388|6387|6387.5|6386.5|8
1622036750000|2021-05-26 13:45:50|6387.2|6386.2|6387.5|6386.5|6387.5|6386.5|6387.2|6386.2|11
1622036760000|2021-05-26 13:46:00|6387.2|6386.2|6386|6385|6387.2|6386.2|6386|6385|16
1622036770000|2021-05-26 13:46:10|6385.7|6384.7|6385.2|6384.2|6385.7|6384.7|6385.2|6384.2|39
1622036780000|2021-05-26 13:46:20|6385|6384|6384|6383|6385|6384|6384|6383|3
1622036790000|2021-05-26 13:46:30|6384.2|6383.2|6383.7|6382.7|6384.2|6383.2|6383.7|6382.7|12
1622036800000|2021-05-26 13:46:40|6383.5|6382.5|6384|6383|6384|6383|6383.5|6382.5|8
1622036810000|2021-05-26 13:46:50|6383.7|6382.7|6382.5|6381.5|6384|6383|6382|6381|54
1622036820000|2021-05-26 13:47:00|6382.2|6381.2|6381|6380|6382.5|6381.5|6380.7|6379.7|31
1622036830000|2021-05-26 13:47:10|6380.7|6379.7|6381.5|6380.5|6381.5|6380.5|6380.5|6379.5|24
1622036840000|2021-05-26 13:47:20|6381.7|6380.7|6381|6380|6382.5|6381.5|6381|6380|16
1622036850000|2021-05-26 13:47:30|6381.2|6380.2|6381.5|6380.5|6381.5|6380.5|6381|6380|9
1622036860000|2021-05-26 13:47:40|6381.2|6380.2|6381.2|6380.2|6381.5|6380.5|6381.2|6380.2|1
1622036870000|2021-05-26 13:47:50|6381.5|6380.5|6381.2|6380.2|6381.5|6380.5|6381.2|6380.2|0
1622036880000|2021-05-26 13:48:00|6381.5|6380.5|6381.2|6380.2|6381.5|6380.5|6381|6380|9
1622036890000|2021-05-26 13:48:10|6381|6380|6381|6380|6381.2|6380.2|6380.7|6379.7|11
1622036900000|2021-05-26 13:48:20|6380.7|6379.7|6380.5|6379.5|6380.7|6379.7|6380.5|6379.5|8
1622036910000|2021-05-26 13:48:30|6380|6379|6379|6378|6380|6379|6378.7|6377.7|20
1622036920000|2021-05-26 13:48:40|6378.7|6377.7|6379|6378|6379|6378|6378.5|6377.5|0
1622036930000|2021-05-26 13:48:50|6378.5|6377.5|6378.5|6377.5|6378.5|6377.5|6378|6377|6
1622036940000|2021-05-26 13:49:00|6378.2|6377.2|6378.5|6377.5|6378.7|6377.7|6378|6377|10
1622036950000|2021-05-26 13:49:10|6378.2|6377.2|6378|6377|6378.2|6377.2|6378|6377|5
1622036960000|2021-05-26 13:49:20|6377.7|6376.7|6377.7|6376.7|6378|6377|6377.5|6376.5|47
1622036970000|2021-05-26 13:49:30|6378|6377|6377.5|6376.5|6378|6377|6377|6376|32
1622036980000|2021-05-26 13:49:40|6377.7|6376.7|6377.7|6376.7|6378|6377|6377.5|6376.5|11
1622036990000|2021-05-26 13:49:50|6377.5|6376.5|6377.5|6376.5|6378|6377|6377.5|6376.5|23
1622037000000|2021-05-26 13:50:00|6377|6376|6376.5|6375.5|6377.2|6376.2|6376.5|6375.5|9
1622037010000|2021-05-26 13:50:10|6376|6375|6376.5|6375.5|6376.5|6375.5|6376|6375|28
1622037020000|2021-05-26 13:50:20|6376.7|6375.7|6376.5|6375.5|6377|6376|6376.5|6375.5|10
1622037030000|2021-05-26 13:50:30|6376.7|6375.7|6377.5|6376.5|6377.5|6376.5|6376.7|6375.7|9
1622037040000|2021-05-26 13:50:40|6377.7|6376.7|6378|6377|6378|6377|6377.5|6376.5|11
1622037050000|2021-05-26 13:50:50|6378.2|6377.2|6378|6377|6379|6378|6377.7|6376.7|22
1622037060000|2021-05-26 13:51:00|6378.2|6377.2|6377.7|6376.7|6378.7|6377.7|6377.7|6376.7|37
1622037070000|2021-05-26 13:51:10|6378|6377|6378|6377|6378.2|6377.2|6377.7|6376.7|10
1622037080000|2021-05-26 13:51:20|6377.7|6376.7|6377.5|6376.5|6378|6377|6377.5|6376.5|5
1622037090000|2021-05-26 13:51:30|6377.7|6376.7|6378|6377|6378|6377|6377.7|6376.7|6
1622037100000|2021-05-26 13:51:40|6378.2|6377.2|6380|6379|6380.5|6379.5|6378.2|6377.2|16
1622037110000|2021-05-26 13:51:50|6379.7|6378.7|6379.7|6378.7|6380.2|6379.2|6379.7|6378.7|9
1622037120000|2021-05-26 13:52:00|6380|6379|6379|6378|6380|6379|6379|6378|3
1622037130000|2021-05-26 13:52:10|6379.5|6378.5|6379.5|6378.5|6379.7|6378.7|6379.5|6378.5|7
1622037140000|2021-05-26 13:52:20|6379.7|6378.7|6380|6379|6380.2|6379.2|6379.7|6378.7|4
1622037150000|2021-05-26 13:52:30|6379.7|6378.7|6380|6379|6380|6379|6379.5|6378.5|3
1622037160000|2021-05-26 13:52:40|6379.5|6378.5|6380.5|6379.5|6380.5|6379.5|6379.5|6378.5|7
1622037170000|2021-05-26 13:52:50|6380.7|6379.7|6379.5|6378.5|6381|6380|6379.5|6378.5|28
1622037180000|2021-05-26 13:53:00|6379.7|6378.7|6380.7|6379.7|6380.7|6379.7|6379.7|6378.7|16
1622037190000|2021-05-26 13:53:10|6381|6380|6381|6380|6381|6380|6380.5|6379.5|8
1622037200000|2021-05-26 13:53:20|6381.5|6380.5|6381.5|6380.5|6382|6381|6381.5|6380.5|10
1622037210000|2021-05-26 13:53:30|6381.7|6380.7|6382.5|6381.5|6382.5|6381.5|6381.7|6380.7|6
1622037220000|2021-05-26 13:53:40|6382.7|6381.7|6383.5|6382.5|6383.5|6382.5|6382.7|6381.7|9
1622037230000|2021-05-26 13:53:50|6383.7|6382.7|6383.5|6382.5|6384|6383|6383.2|6382.2|8
1622037240000|2021-05-26 13:54:00|6384|6383|6383.2|6382.2|6384|6383|6383.2|6382.2|8
1622037250000|2021-05-26 13:54:10|6383.5|6382.5|6382|6381|6383.5|6382.5|6382|6381|9
1622037260000|2021-05-26 13:54:20|6381.7|6380.7|6382.2|6381.2|6382.2|6381.2|6381.5|6380.5|6
1622037270000|2021-05-26 13:54:30|6382.5|6381.5|6382|6381|6382.7|6381.7|6381.7|6380.7|7
1622037280000|2021-05-26 13:54:40|6381.7|6380.7|6382|6381|6382|6381|6381.5|6380.5|3
1622037290000|2021-05-26 13:54:50|6381.5|6380.5|6382.7|6381.7|6383|6382|6381.5|6380.5|16
1622037300000|2021-05-26 13:55:00|6382.5|6381.5|6382|6381|6382.5|6381.5|6381.7|6380.7|22
1622037310000|2021-05-26 13:55:10|6381.7|6380.7|6382|6381|6382|6381|6381.7|6380.7|2
1622037320000|2021-05-26 13:55:20|6382.2|6381.2|6383.2|6382.2|6383.2|6382.2|6382.2|6381.2|22
1622037330000|2021-05-26 13:55:30|6383|6382|6383.5|6382.5|6383.5|6382.5|6383|6382|3
1622037340000|2021-05-26 13:55:40|6383.7|6382.7|6384.5|6383.5|6384.5|6383.5|6383.7|6382.7|5
1622037350000|2021-05-26 13:55:50|6384|6383|6383.7|6382.7|6384|6383|6383|6382|5
1622037360000|2021-05-26 13:56:00|6383.5|6382.5|6382.7|6381.7|6383.5|6382.5|6382.5|6381.5|10
1622037370000|2021-05-26 13:56:10|6382.5|6381.5|6382.2|6381.2|6382.7|6381.7|6382.2|6381.2|6
1622037380000|2021-05-26 13:56:20|6382|6381|6382.2|6381.2|6382.5|6381.5|6382|6381|1
1622037390000|2021-05-26 13:56:30|6382|6381|6382.2|6381.2|6382.5|6381.5|6382|6381|9
1622037400000|2021-05-26 13:56:40|6382|6381|6381|6380|6382|6381|6381|6380|4
1622037410000|2021-05-26 13:56:50|6381.2|6380.2|6382|6381|6382.2|6381.2|6381.2|6380.2|46
1622037420000|2021-05-26 13:57:00|6381.7|6380.7|6379.7|6378.7|6381.7|6380.7|6379.7|6378.7|8
1622037430000|2021-05-26 13:57:10|6379.5|6378.5|6379.5|6378.5|6380.5|6379.5|6379.5|6378.5|44
1622037440000|2021-05-26 13:57:20|6380|6379|6380|6379|6380.2|6379.2|6380|6379|17
1622037450000|2021-05-26 13:57:30|6380.2|6379.2|6380.5|6379.5|6380.5|6379.5|6380.2|6379.2|4
1622037460000|2021-05-26 13:57:40|6380.7|6379.7|6383.2|6382.2|6383.7|6382.7|6380.7|6379.7|61
1622037470000|2021-05-26 13:57:50|6383|6382|6382.7|6381.7|6383.2|6382.2|6382.5|6381.5|7
1622037480000|2021-05-26 13:58:00|6383|6382|6383|6382|6383|6382|6382.5|6381.5|5
1622037490000|2021-05-26 13:58:10|6383.5|6382.5|6383|6382|6383.7|6382.7|6383|6382|34
1622037500000|2021-05-26 13:58:20|6382.7|6381.7|6383|6382|6383.5|6382.5|6382.7|6381.7|10
1622037510000|2021-05-26 13:58:30|6383.5|6382.5|6382.5|6381.5|6383.5|6382.5|6382.5|6381.5|6
1622037520000|2021-05-26 13:58:40|6382.7|6381.7|6382|6381|6382.7|6381.7|6381.5|6380.5|28
1622037530000|2021-05-26 13:58:50|6381.7|6380.7|6382|6381|6382.2|6381.2|6381.5|6380.5|10
1622037540000|2021-05-26 13:59:00|6382.2|6381.2|6380.5|6379.5|6382.2|6381.2|6380.5|6379.5|16
1622037550000|2021-05-26 13:59:10|6380.2|6379.2|6381|6380|6381|6380|6380.2|6379.2|9
1622037560000|2021-05-26 13:59:20|6381.5|6380.5|6381|6380|6381.5|6380.5|6381|6380|10
1622037570000|2021-05-26 13:59:30|6381.5|6380.5|6383|6382|6383.5|6382.5|6381.5|6380.5|150
1622037580000|2021-05-26 13:59:40|6382.7|6381.7|6384.5|6383.5|6385.2|6384.2|6382.7|6381.7|68
1622037590000|2021-05-26 13:59:50|6384.7|6383.7|6386|6385|6386|6385|6384.5|6383.5|33
1622037600000|2021-05-26 14:00:00|6385.5|6384.5|6384.7|6383.7|6385.7|6384.7|6384.7|6383.7|29
1622037610000|2021-05-26 14:00:10|6385|6384|6385.2|6384.2|6385.5|6384.5|6384.7|6383.7|16
1622037620000|2021-05-26 14:00:20|6385.5|6384.5|6385.5|6384.5|6385.7|6384.7|6385.2|6384.2|16
1622037630000|2021-05-26 14:00:30|6385.7|6384.7|6385.7|6384.7|6386|6385|6385.5|6384.5|3
1622037640000|2021-05-26 14:00:40|6385.5|6384.5|6386.5|6385.5|6386.7|6385.7|6385.5|6384.5|12
1622037650000|2021-05-26 14:00:50|6386.2|6385.2|6386.5|6385.5|6386.5|6385.5|6386|6385|8
1622037660000|2021-05-26 14:01:00|6386.2|6385.2|6387|6386|6387|6386|6385.7|6384.7|9
1622037670000|2021-05-26 14:01:10|6386.7|6385.7|6388|6387|6388.2|6387.2|6386.5|6385.5|138
1622037680000|2021-05-26 14:01:20|6388.2|6387.2|6388|6387|6388.2|6387.2|6387.7|6386.7|6
1622037690000|2021-05-26 14:01:30|6387.7|6386.7|6386.7|6385.7|6387.7|6386.7|6386.5|6385.5|1
1622037700000|2021-05-26 14:01:40|6386.5|6385.5|6386.5|6385.5|6387.7|6386.7|6386.2|6385.2|96
1622037710000|2021-05-26 14:01:50|6386.2|6385.2|6387.5|6386.5|6387.5|6386.5|6386|6385|29
1622037720000|2021-05-26 14:02:00|6387|6386|6386.7|6385.7|6387|6386|6386.5|6385.5|12
1622037730000|2021-05-26 14:02:10|6387|6386|6386|6385|6387|6386|6385.7|6384.7|24
1622037740000|2021-05-26 14:02:20|6386.2|6385.2|6387|6386|6387|6386|6386|6385|97
1622037750000|2021-05-26 14:02:30|6387.7|6386.7|6388.5|6387.5|6388.5|6387.5|6387.7|6386.7|16
1622037760000|2021-05-26 14:02:40|6388.7|6387.7|6389|6388|6389.2|6388.2|6388.7|6387.7|30
1622037770000|2021-05-26 14:02:50|6389.2|6388.2|6390.2|6389.2|6390.7|6389.7|6389.2|6388.2|83
1622037780000|2021-05-26 14:03:00|6390|6389|6389.5|6388.5|6390.5|6389.5|6389.5|6388.5|28
1622037790000|2021-05-26 14:03:10|6390|6389|6390.7|6389.7|6391|6390|6389.7|6388.7|30
1622037800000|2021-05-26 14:03:20|6391|6390|6390.5|6389.5|6391|6390|6390.5|6389.5|25
1622037810000|2021-05-26 14:03:30|6390.7|6389.7|6391.5|6390.5|6391.5|6390.5|6390.7|6389.7|7
1622037820000|2021-05-26 14:03:40|6392|6391|6392|6391|6392|6391|6391.5|6390.5|6
1622037830000|2021-05-26 14:03:50|6391.7|6390.7|6392.7|6391.7|6392.7|6391.7|6391.7|6390.7|21
1622037840000|2021-05-26 14:04:00|6392.5|6391.5|6392.5|6391.5|6392.5|6391.5|6392|6391|10
1622037850000|2021-05-26 14:04:10|||||||||12
1622037860000|2021-05-26 14:04:20|6392.2|6391.2|6392.5|6391.5|6392.5|6391.5|6392|6391|2
1622037870000|2021-05-26 14:04:30|||||||||11
1622037880000|2021-05-26 14:04:40|6393|6392|6392.5|6391.5|6393|6392|6392.5|6391.5|11
1622037890000|2021-05-26 14:04:50|6392.7|6391.7|6392.5|6391.5|6392.7|6391.7|6392.5|6391.5|9
1622037900000|2021-05-26 14:05:00|6392|6391|6392.5|6391.5|6393|6392|6392|6391|15
1622037910000|2021-05-26 14:05:10|6392|6391|6392.2|6391.2|6392.2|6391.2|6391.5|6390.5|7
1622037920000|2021-05-26 14:05:20|6392|6391|6392.7|6391.7|6393|6392|6392|6391|5
1622037930000|2021-05-26 14:05:30|6392.5|6391.5|6391|6390|6392.7|6391.7|6391|6390|61
1622037940000|2021-05-26 14:05:40|6391.2|6390.2|6390.5|6389.5|6391.2|6390.2|6390.5|6389.5|6
1622037950000|2021-05-26 14:05:50|6390.2|6389.2|6389.7|6388.7|6390.2|6389.2|6389.7|6388.7|4
1622037960000|2021-05-26 14:06:00|6390|6389|6389.2|6388.2|6390|6389|6389.2|6388.2|18
1622037970000|2021-05-26 14:06:10|6389.5|6388.5|6389.2|6388.2|6389.5|6388.5|6389.2|6388.2|10
1622037980000|2021-05-26 14:06:20|6389|6388|6389|6388|6389.5|6388.5|6389|6388|13
1622037990000|2021-05-26 14:06:30|6389.2|6388.2|6389.7|6388.7|6390|6389|6389|6388|9
1622038000000|2021-05-26 14:06:40|6390|6389|6389.7|6388.7|6390|6389|6389.5|6388.5|1
1622038010000|2021-05-26 14:06:50|6389.5|6388.5|6391|6390|6391.5|6390.5|6389.5|6388.5|30
1622038020000|2021-05-26 14:07:00|6391.5|6390.5|6390.5|6389.5|6392|6391|6390.5|6389.5|39
1622038030000|2021-05-26 14:07:10|6390.2|6389.2|6390|6389|6390.5|6389.5|6389.7|6388.7|27
1622038040000|2021-05-26 14:07:20|||||||||1
1622038050000|2021-05-26 14:07:30|6390.2|6389.2|6388.5|6387.5|6390.5|6389.5|6388.5|6387.5|88
1622038060000|2021-05-26 14:07:40|6388.7|6387.7|6388|6387|6388.7|6387.7|6387.7|6386.7|6
1622038070000|2021-05-26 14:07:50|6388.2|6387.2|6388.7|6387.7|6389|6388|6388.2|6387.2|8
1622038080000|2021-05-26 14:08:00|6388.5|6387.5|6388.5|6387.5|6388.5|6387.5|6388|6387|5
1622038090000|2021-05-26 14:08:10|6388.2|6387.2|6387.5|6386.5|6388.5|6387.5|6387.5|6386.5|7
1622038100000|2021-05-26 14:08:20|6387|6386|6386.5|6385.5|6387.5|6386.5|6386.5|6385.5|13
1622038110000|2021-05-26 14:08:30|6386.2|6385.2|6387.5|6386.5|6387.5|6386.5|6386.2|6385.2|11
1622038120000|2021-05-26 14:08:40|6387.2|6386.2|6387|6386|6387.5|6386.5|6387|6386|3
1622038130000|2021-05-26 14:08:50|6386.7|6385.7|6387.5|6386.5|6387.5|6386.5|6386.5|6385.5|19
1622038140000|2021-05-26 14:09:00|6387.7|6386.7|6387.2|6386.2|6387.7|6386.7|6386.5|6385.5|43
1622038150000|2021-05-26 14:09:10|6387.5|6386.5|6388|6387|6388|6387|6387|6386|9
1622038160000|2021-05-26 14:09:20|6388.2|6387.2|6388.5|6387.5|6388.5|6387.5|6388|6387|6
1622038170000|2021-05-26 14:09:30|6388.2|6387.2|6387.7|6386.7|6388.5|6387.5|6387.5|6386.5|13
1622038180000|2021-05-26 14:09:40|6388|6387|6388.7|6387.7|6388.7|6387.7|6387.7|6386.7|6
1622038190000|2021-05-26 14:09:50|6388.5|6387.5|6390.5|6389.5|6390.5|6389.5|6388.5|6387.5|18
1622038200000|2021-05-26 14:10:00|6390.7|6389.7|6391.4|6390.4|6391.7|6390.7|6390.7|6389.7|19
1622038210000|2021-05-26 14:10:10|6391.7|6390.7|6392.7|6391.7|6392.7|6391.7|6391.4|6390.4|12
1622038220000|2021-05-26 14:10:20|6392.9|6391.9|6392.4|6391.4|6393.2|6392.2|6392.2|6391.2|10
1622038230000|2021-05-26 14:10:30|6392.2|6391.2|6392.9|6391.9|6392.9|6391.9|6392.2|6391.2|1
1622038240000|2021-05-26 14:10:40|6392.7|6391.7|6391.7|6390.7|6392.7|6391.7|6391.7|6390.7|8
1622038250000|2021-05-26 14:10:50|6391.4|6390.4|6391.2|6390.2|6391.4|6390.4|6390.7|6389.7|5
1622038260000|2021-05-26 14:11:00|6391.4|6390.4|6391.9|6390.9|6391.9|6390.9|6391.2|6390.2|18
1622038270000|2021-05-26 14:11:10|6392.2|6391.2|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|3
1622038280000|2021-05-26 14:11:20|6392.4|6391.4|6391.7|6390.7|6392.4|6391.4|6391.7|6390.7|5
1622038290000|2021-05-26 14:11:30|6391.9|6390.9|6392.7|6391.7|6393.2|6392.2|6391.9|6390.9|16
1622038300000|2021-05-26 14:11:40|6392.4|6391.4|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|3
1622038320000|2021-05-26 14:12:00|6392.4|6391.4|6392.7|6391.7|6392.9|6391.9|6392.2|6391.2|9
1622038330000|2021-05-26 14:12:10|6392.4|6391.4|6392.2|6391.2|6392.7|6391.7|6392.2|6391.2|4
1622038340000|2021-05-26 14:12:20|6392.4|6391.4|6393.2|6392.2|6393.2|6392.2|6392.4|6391.4|3
1622038350000|2021-05-26 14:12:30|6392.9|6391.9|6394.2|6393.2|6394.7|6393.7|6392.7|6391.7|14
1622038360000|2021-05-26 14:12:40|6393.9|6392.9|6394.2|6393.2|6394.2|6393.2|6393.7|6392.7|6
1622038370000|2021-05-26 14:12:50|6394.4|6393.4|6394.4|6393.4|6394.4|6393.4|6394.2|6393.2|9
1622038380000|2021-05-26 14:13:00|6394.7|6393.7|6394.7|6393.7|6395.2|6394.2|6394.4|6393.4|19
1622038390000|2021-05-26 14:13:10|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.4|6393.4|17
1622038400000|2021-05-26 14:13:20|6394.4|6393.4|6394.4|6393.4|6394.4|6393.4|6394.2|6393.2|2
1622038410000|2021-05-26 14:13:30|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|2
1622038420000|2021-05-26 14:13:40|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6393.7|6392.7|32
1622038430000|2021-05-26 14:13:50|6394.4|6393.4|6394.4|6393.4|6394.7|6393.7|6394.2|6393.2|7
1622038440000|2021-05-26 14:14:00|6394.7|6393.7|6394.4|6393.4|6394.7|6393.7|6394.2|6393.2|9
1622038450000|2021-05-26 14:14:10|6394.2|6393.2|6393.4|6392.4|6394.4|6393.4|6393.2|6392.2|9
1622038460000|2021-05-26 14:14:20|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.4|6392.4|2
1622038470000|2021-05-26 14:14:30|6393.9|6392.9|6394.2|6393.2|6394.2|6393.2|6393.7|6392.7|5
1622038480000|2021-05-26 14:14:40|6393.9|6392.9|6394.2|6393.2|6394.2|6393.2|6393.9|6392.9|4
1622038490000|2021-05-26 14:14:50|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.4|6393.4|3
1622038500000|2021-05-26 14:15:00|6394.4|6393.4|6394.7|6393.7|6395.2|6394.2|6394.4|6393.4|38
1622038510000|2021-05-26 14:15:10|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|7
1622038520000|2021-05-26 14:15:20|6394.9|6393.9|6395.2|6394.2|6395.4|6394.4|6394.7|6393.7|24
1622038530000|2021-05-26 14:15:30|6395.4|6394.4|6395.7|6394.7|6395.7|6394.7|6395.2|6394.2|6
1622038540000|2021-05-26 14:15:40|6395.4|6394.4|6394.7|6393.7|6395.7|6394.7|6394.7|6393.7|19
1622038550000|2021-05-26 14:15:50|6394.9|6393.9|6395.4|6394.4|6395.4|6394.4|6394.9|6393.9|8
1622038560000|2021-05-26 14:16:00|6395.7|6394.7|6395.2|6394.2|6395.7|6394.7|6395.2|6394.2|4
1622038570000|2021-05-26 14:16:10|6394.9|6393.9|6394.7|6393.7|6394.9|6393.9|6394.7|6393.7|10
1622038580000|2021-05-26 14:16:20|6394.9|6393.9|6394.7|6393.7|6394.9|6393.9|6394.7|6393.7|4
1622038590000|2021-05-26 14:16:30|6394.4|6393.4|6394.2|6393.2|6394.7|6393.7|6394.2|6393.2|7
1622038600000|2021-05-26 14:16:40|6394.4|6393.4|6394.2|6393.2|6394.7|6393.7|6394.2|6393.2|7
1622038610000|2021-05-26 14:16:50|6393.9|6392.9|6394.7|6393.7|6394.7|6393.7|6393.7|6392.7|8
1622038620000|2021-05-26 14:17:00|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.4|6393.4|1
1622038630000|2021-05-26 14:17:10|6394.2|6393.2|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|9
1622038640000|2021-05-26 14:17:20|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|6394.2|6393.2|2
1622038650000|2021-05-26 14:17:30|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|3
1622038660000|2021-05-26 14:17:40|6394.9|6393.9|6395.2|6394.2|6395.4|6394.4|6394.9|6393.9|12
1622038670000|2021-05-26 14:17:50|6395.4|6394.4|6395.7|6394.7|6395.7|6394.7|6395.4|6394.4|9
1622038680000|2021-05-26 14:18:00|6396.2|6395.2|6396.2|6395.2|6396.2|6395.2|6395.7|6394.7|10
1622038690000|2021-05-26 14:18:10|6395.9|6394.9|6395.7|6394.7|6395.9|6394.9|6395.2|6394.2|21
1622038700000|2021-05-26 14:18:20|6395.2|6394.2|6395.2|6394.2|6395.4|6394.4|6395.2|6394.2|9
1622038710000|2021-05-26 14:18:30|6395.4|6394.4|6395.7|6394.7|6395.7|6394.7|6395.2|6394.2|2
1622038720000|2021-05-26 14:18:40|6395.9|6394.9|6395.7|6394.7|6396.2|6395.2|6395.7|6394.7|8
1622038730000|2021-05-26 14:18:50|6395.9|6394.9|6395.4|6394.4|6395.9|6394.9|6395.4|6394.4|7
1622038740000|2021-05-26 14:19:00|6395.2|6394.2|6395.2|6394.2|6395.7|6394.7|6395.2|6394.2|6
1622038750000|2021-05-26 14:19:10|6394.7|6393.7|6395.2|6394.2|6395.2|6394.2|6394.7|6393.7|22
1622038760000|2021-05-26 14:19:20|6395.4|6394.4|6395.2|6394.2|6395.4|6394.4|6395.2|6394.2|1
1622038770000|2021-05-26 14:19:30|6394.9|6393.9|6394.7|6393.7|6395.2|6394.2|6394.7|6393.7|5
1622038780000|2021-05-26 14:19:40|6394.9|6393.9|6395.4|6394.4|6395.4|6394.4|6394.7|6393.7|5
1622038790000|2021-05-26 14:19:50|6395.7|6394.7|6395.7|6394.7|6396.2|6395.2|6395.7|6394.7|17
1622038800000|2021-05-26 14:20:00|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|7
1622038810000|2021-05-26 14:20:10|6394.9|6393.9|6394.7|6393.7|6395.2|6394.2|6394.2|6393.2|33
1622038820000|2021-05-26 14:20:20|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|2
1622038830000|2021-05-26 14:20:30|6394.9|6393.9|6394.7|6393.7|6394.9|6393.9|6394.7|6393.7|5
1622038840000|2021-05-26 14:20:40|6394.9|6393.9|6394.7|6393.7|6395.2|6394.2|6394.4|6393.4|6
1622038850000|2021-05-26 14:20:50|6394.9|6393.9|6395.2|6394.2|6395.2|6394.2|6394.7|6393.7|2
1622038860000|2021-05-26 14:21:00|6394.9|6393.9|6394.7|6393.7|6395.2|6394.2|6394.7|6393.7|3
1622038870000|2021-05-26 14:21:10|6394.4|6393.4|6394.2|6393.2|6394.4|6393.4|6394.2|6393.2|14
1622038880000|2021-05-26 14:21:20|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.4|6393.4|4
1622038890000|2021-05-26 14:21:30|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.4|6393.4|6
1622038900000|2021-05-26 14:21:40|6394.4|6393.4|6394.2|6393.2|6394.7|6393.7|6393.9|6392.9|58
1622038910000|2021-05-26 14:21:50|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.4|6393.4|9
1622038920000|2021-05-26 14:22:00|6394.4|6393.4|6394.2|6393.2|6394.7|6393.7|6394.2|6393.2|3
1622038930000|2021-05-26 14:22:10|6393.9|6392.9|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|10
1622038940000|2021-05-26 14:22:20|6394.2|6393.2|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|5
1622038950000|2021-05-26 14:22:30|6393.9|6392.9|6394.2|6393.2|6394.2|6393.2|6393.9|6392.9|1
1622038960000|2021-05-26 14:22:40|6393.9|6392.9|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|1
1622038980000|2021-05-26 14:23:00|||||||||2
1622038990000|2021-05-26 14:23:10|6394.2|6393.2|6393.2|6392.2|6394.2|6393.2|6393.2|6392.2|18
1622039000000|2021-05-26 14:23:20|6393.7|6392.7|6393.4|6392.4|6393.7|6392.7|6393.4|6392.4|9
1622039010000|2021-05-26 14:23:30|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.2|6392.2|2
1622039020000|2021-05-26 14:23:40|6393.9|6392.9|6394.2|6393.2|6394.2|6393.2|6393.9|6392.9|4
1622039030000|2021-05-26 14:23:50|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.4|6393.4|8
1622039040000|2021-05-26 14:24:00|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|10
1622039050000|2021-05-26 14:24:10|6394.9|6393.9|6394.7|6393.7|6395.2|6394.2|6394.7|6393.7|4
1622039060000|2021-05-26 14:24:20|6394.9|6393.9|6394.9|6393.9|6394.9|6393.9|6394.9|6393.9|1
1622039070000|2021-05-26 14:24:30|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6394.9|6393.9|8
1622039080000|2021-05-26 14:24:40|6394.7|6393.7|6394.4|6393.4|6394.7|6393.7|6394.2|6393.2|13
1622039090000|2021-05-26 14:24:50|6394.7|6393.7|6394.4|6393.4|6394.7|6393.7|6394.2|6393.2|1
1622039100000|2021-05-26 14:25:00|6394.7|6393.7|6393.9|6392.9|6394.9|6393.9|6393.9|6392.9|23
1622039110000|2021-05-26 14:25:10|6394.2|6393.2|6392.9|6391.9|6394.2|6393.2|6392.7|6391.7|17
1622039120000|2021-05-26 14:25:20|6392.7|6391.7|6392.7|6391.7|6392.9|6391.9|6392.7|6391.7|1
1622039130000|2021-05-26 14:25:30|||||||||39
1622039140000|2021-05-26 14:25:40|6392.4|6391.4|6392.4|6391.4|6392.7|6391.7|6392.2|6391.2|16
1622039150000|2021-05-26 14:25:50|6392.2|6391.2|6391.7|6390.7|6392.2|6391.2|6391.7|6390.7|16
1622039160000|2021-05-26 14:26:00|6391.9|6390.9|6391.7|6390.7|6392.2|6391.2|6391.7|6390.7|17
1622039170000|2021-05-26 14:26:10|6392.2|6391.2|6389.9|6388.9|6392.2|6391.2|6389.9|6388.9|39
1622039180000|2021-05-26 14:26:20|6390.2|6389.2|6388.7|6387.7|6390.2|6389.2|6388.7|6387.7|31
1622039190000|2021-05-26 14:26:30|6388.9|6387.9|6389.2|6388.2|6389.2|6388.2|6388.9|6387.9|41
1622039200000|2021-05-26 14:26:40|6389.4|6388.4|6389.7|6388.7|6389.9|6388.9|6389.2|6388.2|14
1622039210000|2021-05-26 14:26:50|6389.2|6388.2|6389.7|6388.7|6389.7|6388.7|6388.7|6387.7|13
1622039220000|2021-05-26 14:27:00|6390.2|6389.2|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|23
1622039230000|2021-05-26 14:27:10|6390.4|6389.4|6390.2|6389.2|6390.4|6389.4|6389.9|6388.9|3
1622039240000|2021-05-26 14:27:20|6390.4|6389.4|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|11
1622039250000|2021-05-26 14:27:30|6390.4|6389.4|6390.2|6389.2|6390.7|6389.7|6390.2|6389.2|17
1622039260000|2021-05-26 14:27:40|6390.4|6389.4|6390.2|6389.2|6390.4|6389.4|6390.2|6389.2|2
1622039270000|2021-05-26 14:27:50|6389.9|6388.9|6390.2|6389.2|6390.2|6389.2|6389.9|6388.9|1
1622039280000|2021-05-26 14:28:00|6389.9|6388.9|6390.2|6389.2|6390.2|6389.2|6389.7|6388.7|8
1622039290000|2021-05-26 14:28:10|6390.4|6389.4|6390.7|6389.7|6390.7|6389.7|6390.4|6389.4|13
1622039300000|2021-05-26 14:28:20|||||||||1
1622039310000|2021-05-26 14:28:30|6390.9|6389.9|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|7
1622039320000|2021-05-26 14:28:40|6390.9|6389.9|6390.2|6389.2|6390.9|6389.9|6389.9|6388.9|12
1622039330000|2021-05-26 14:28:50|6389.9|6388.9|6389.9|6388.9|6390.2|6389.2|6389.9|6388.9|0
1622039340000|2021-05-26 14:29:00|6390.2|6389.2|6389.9|6388.9|6390.2|6389.2|6389.9|6388.9|8
1622039350000|2021-05-26 14:29:10|6389.7|6388.7|6389.9|6388.9|6389.9|6388.9|6389.7|6388.7|2
1622039360000|2021-05-26 14:29:20|6389.7|6388.7|6389.9|6388.9|6389.9|6388.9|6389.7|6388.7|12
1622039370000|2021-05-26 14:29:30|6390.2|6389.2|6389.4|6388.4|6390.2|6389.2|6389.4|6388.4|32
1622039380000|2021-05-26 14:29:40|6389.7|6388.7|6389.4|6388.4|6389.7|6388.7|6389.4|6388.4|2
1622039390000|2021-05-26 14:29:50|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|3
1622039400000|2021-05-26 14:30:00|6389.9|6388.9|6390.2|6389.2|6390.7|6389.7|6389.9|6388.9|17
1622039410000|2021-05-26 14:30:10|6389.9|6388.9|6390.4|6389.4|6390.4|6389.4|6389.9|6388.9|4
1622039420000|2021-05-26 14:30:20|6390.7|6389.7|6390.7|6389.7|6390.9|6389.9|6390.2|6389.2|10
1622039430000|2021-05-26 14:30:30|6390.9|6389.9|6390.4|6389.4|6390.9|6389.9|6390.4|6389.4|3
1622039440000|2021-05-26 14:30:40|6390.7|6389.7|6390.7|6389.7|6390.9|6389.9|6390.4|6389.4|13
1622039450000|2021-05-26 14:30:50|6390.4|6389.4|6390.2|6389.2|6390.4|6389.4|6390.2|6389.2|29
1622039460000|2021-05-26 14:31:00|6390.4|6389.4|6392.2|6391.2|6392.2|6391.2|6390.2|6389.2|80
1622039470000|2021-05-26 14:31:10|6391.9|6390.9|6391.4|6390.4|6392.2|6391.2|6391.4|6390.4|5
1622039480000|2021-05-26 14:31:20|6391.7|6390.7|6391.7|6390.7|6391.7|6390.7|6391.7|6390.7|0
1622039490000|2021-05-26 14:31:30|6391.9|6390.9|6392.2|6391.2|6392.4|6391.4|6391.9|6390.9|9
1622039500000|2021-05-26 14:31:40|6391.9|6390.9|6392.7|6391.7|6392.7|6391.7|6391.9|6390.9|11
1622039520000|2021-05-26 14:32:00|6393.2|6392.2|6392.7|6391.7|6393.2|6392.2|6392.2|6391.2|27
1622039530000|2021-05-26 14:32:10|6392.9|6391.9|6392.7|6391.7|6392.9|6391.9|6392.7|6391.7|4
1622039540000|2021-05-26 14:32:20|6392.9|6391.9|6393.2|6392.2|6393.2|6392.2|6392.9|6391.9|4
1622039550000|2021-05-26 14:32:30|6392.7|6391.7|6393.2|6392.2|6393.2|6392.2|6392.7|6391.7|3
1622039560000|2021-05-26 14:32:40|6392.9|6391.9|6392.9|6391.9|6393.2|6392.2|6392.7|6391.7|7
1622039570000|2021-05-26 14:32:50|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6392.9|6391.9|2
1622039580000|2021-05-26 14:33:00|6393.4|6392.4|6393.2|6392.2|6393.4|6392.4|6393.2|6392.2|5
1622039590000|2021-05-26 14:33:10|6393.4|6392.4|6391.7|6390.7|6393.4|6392.4|6391.4|6390.4|23
1622039600000|2021-05-26 14:33:20|6391.4|6390.4|6390.4|6389.4|6391.4|6390.4|6390.2|6389.2|16
1622039610000|2021-05-26 14:33:30|6390.2|6389.2|6390.2|6389.2|6390.4|6389.4|6389.9|6388.9|4
1622039620000|2021-05-26 14:33:40|6390.4|6389.4|6390.2|6389.2|6390.4|6389.4|6390.2|6389.2|3
1622039630000|2021-05-26 14:33:50|6390.4|6389.4|6390.4|6389.4|6390.7|6389.7|6390.2|6389.2|5
1622039640000|2021-05-26 14:34:00|6390.2|6389.2|6389.7|6388.7|6390.4|6389.4|6389.7|6388.7|6
1622039650000|2021-05-26 14:34:10|6389.9|6388.9|6389.9|6388.9|6390.2|6389.2|6389.9|6388.9|3
1622039660000|2021-05-26 14:34:20|6390.2|6389.2|6389.9|6388.9|6390.2|6389.2|6389.9|6388.9|1
1622039670000|2021-05-26 14:34:30|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6389.9|6388.9|13
1622039680000|2021-05-26 14:34:40|6390.4|6389.4|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|4
1622039690000|2021-05-26 14:34:50|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|19
1622039700000|2021-05-26 14:35:00|6390.7|6389.7|6390.7|6389.7|6390.9|6389.9|6390.7|6389.7|22
1622039710000|2021-05-26 14:35:10|||||||||7
1622039720000|2021-05-26 14:35:20|6390.4|6389.4|6390.2|6389.2|6390.4|6389.4|6390.2|6389.2|7
1622039730000|2021-05-26 14:35:30|6390.4|6389.4|6390.4|6389.4|6390.7|6389.7|6390.2|6389.2|4
1622039740000|2021-05-26 14:35:40|6390.2|6389.2|6390.9|6389.9|6390.9|6389.9|6390.2|6389.2|3
1622039750000|2021-05-26 14:35:50|6390.7|6389.7|6390.7|6389.7|6391.2|6390.2|6390.7|6389.7|4
1622039760000|2021-05-26 14:36:00|6390.4|6389.4|6390.7|6389.7|6390.7|6389.7|6390.4|6389.4|4
1622039780000|2021-05-26 14:36:20|6390.4|6389.4|6389.7|6388.7|6390.4|6389.4|6389.2|6388.2|46
1622039790000|2021-05-26 14:36:30|6390.2|6389.2|6390.4|6389.4|6390.4|6389.4|6390.2|6389.2|24
1622039800000|2021-05-26 14:36:40|6390.7|6389.7|6390.9|6389.9|6391.2|6390.2|6390.7|6389.7|4
1622039810000|2021-05-26 14:36:50|6390.7|6389.7|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|0
1622039820000|2021-05-26 14:37:00|6390.9|6389.9|6390.7|6389.7|6390.9|6389.9|6390.4|6389.4|7
1622039830000|2021-05-26 14:37:10|6390.4|6389.4|6390.4|6389.4|6390.4|6389.4|6389.7|6388.7|9
1622039840000|2021-05-26 14:37:20|6390.7|6389.7|6390.2|6389.2|6390.7|6389.7|6390.2|6389.2|7
1622039850000|2021-05-26 14:37:30|6390.4|6389.4|6389.9|6388.9|6390.7|6389.7|6389.9|6388.9|6
1622039860000|2021-05-26 14:37:40|6390.2|6389.2|6390.2|6389.2|6390.2|6389.2|6389.9|6388.9|0
1622039870000|2021-05-26 14:37:50|6390.4|6389.4|6390.2|6389.2|6390.4|6389.4|6390.2|6389.2|5
1622039880000|2021-05-26 14:38:00|6389.9|6388.9|6388.7|6387.7|6389.9|6388.9|6388.7|6387.7|28
1622039890000|2021-05-26 14:38:10|6388.9|6387.9|6388.7|6387.7|6389.2|6388.2|6388.7|6387.7|5
1622039900000|2021-05-26 14:38:20|6388.9|6387.9|6389.2|6388.2|6389.2|6388.2|6388.9|6387.9|4
1622039910000|2021-05-26 14:38:30|6389.7|6388.7|6389.2|6388.2|6389.7|6388.7|6389.2|6388.2|6
1622039930000|2021-05-26 14:38:50|||||||||7
1622039940000|2021-05-26 14:39:00|6389.7|6388.7|6389.2|6388.2|6389.9|6388.9|6389.2|6388.2|55
1622039950000|2021-05-26 14:39:10|6388.9|6387.9|6388.7|6387.7|6389.2|6388.2|6388.7|6387.7|8
1622039970000|2021-05-26 14:39:30|6388.4|6387.4|6388.2|6387.2|6388.4|6387.4|6387.7|6386.7|18
1622039980000|2021-05-26 14:39:40|6388.4|6387.4|6388.7|6387.7|6388.7|6387.7|6388.4|6387.4|2
1622039990000|2021-05-26 14:39:50|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|9
1622040000000|2021-05-26 14:40:00|6389.4|6388.4|6389.2|6388.2|6389.7|6388.7|6389.2|6388.2|16
1622040010000|2021-05-26 14:40:10|6389.7|6388.7|6389.2|6388.2|6390.2|6389.2|6389.2|6388.2|19
1622040020000|2021-05-26 14:40:20|6388.9|6387.9|6389.4|6388.4|6389.4|6388.4|6388.9|6387.9|4
1622040030000|2021-05-26 14:40:30|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|6389.2|6388.2|0
1622040040000|2021-05-26 14:40:40|6388.9|6387.9|6388.9|6387.9|6389.2|6388.2|6388.7|6387.7|5
1622040050000|2021-05-26 14:40:50|6388.7|6387.7|6389.2|6388.2|6389.2|6388.2|6388.7|6387.7|1
1622040060000|2021-05-26 14:41:00|6388.9|6387.9|6389.2|6388.2|6389.2|6388.2|6388.9|6387.9|4
1622040070000|2021-05-26 14:41:10|6389.4|6388.4|6389.2|6388.2|6389.4|6388.4|6389.2|6388.2|7
1622040080000|2021-05-26 14:41:20|6389.4|6388.4|6388.9|6387.9|6389.4|6388.4|6388.7|6387.7|5
1622040090000|2021-05-26 14:41:30|6388.7|6387.7|6387.7|6386.7|6388.7|6387.7|6387.7|6386.7|15
1622040100000|2021-05-26 14:41:40|6387.4|6386.4|6387.2|6386.2|6387.7|6386.7|6387.2|6386.2|2
1622040110000|2021-05-26 14:41:50|6387.7|6386.7|6387.2|6386.2|6387.7|6386.7|6386.7|6385.7|31
1622040120000|2021-05-26 14:42:00|6386.9|6385.9|6386.7|6385.7|6386.9|6385.9|6386.2|6385.2|11
1622040130000|2021-05-26 14:42:10|6386.4|6385.4|6386.7|6385.7|6387.2|6386.2|6386.2|6385.2|9
1622040140000|2021-05-26 14:42:20|6387.2|6386.2|6387.7|6386.7|6388.2|6387.2|6387.2|6386.2|13
1622040150000|2021-05-26 14:42:30|6387.9|6386.9|6387.9|6386.9|6388.2|6387.2|6387.7|6386.7|3
1622040160000|2021-05-26 14:42:40|6387.7|6386.7|6387.7|6386.7|6387.9|6386.9|6387.7|6386.7|1
1622040170000|2021-05-26 14:42:50|6387.9|6386.9|6388.4|6387.4|6388.4|6387.4|6387.7|6386.7|1
1622040180000|2021-05-26 14:43:00|6388.2|6387.2|6386.7|6385.7|6388.2|6387.2|6386.4|6385.4|47
1622040190000|2021-05-26 14:43:10|6386.4|6385.4|6385.4|6384.4|6386.7|6385.7|6385.2|6384.2|4
1622040200000|2021-05-26 14:43:20|6385.2|6384.2|6384.7|6383.7|6385.2|6384.2|6384.2|6383.2|16
1622040210000|2021-05-26 14:43:30|6384.9|6383.9|6386.2|6385.2|6386.4|6385.4|6384.9|6383.9|40
1622040220000|2021-05-26 14:43:40|6385.9|6384.9|6386.2|6385.2|6386.2|6385.2|6385.7|6384.7|9
1622040230000|2021-05-26 14:43:50|6385.9|6384.9|6385.7|6384.7|6386.2|6385.2|6385.7|6384.7|0
1622040240000|2021-05-26 14:44:00|6385.4|6384.4|6385.4|6384.4|6385.7|6384.7|6385.2|6384.2|10
1622040250000|2021-05-26 14:44:10|6385.2|6384.2|6385.7|6384.7|6385.7|6384.7|6385.2|6384.2|1
1622040260000|2021-05-26 14:44:20|6386.2|6385.2|6385.9|6384.9|6386.2|6385.2|6385.7|6384.7|10
1622040270000|2021-05-26 14:44:30|6386.2|6385.2|6386.2|6385.2|6386.2|6385.2|6385.9|6384.9|1
1622040280000|2021-05-26 14:44:40|6386.4|6385.4|6386.4|6385.4|6386.7|6385.7|6386.4|6385.4|9
1622040290000|2021-05-26 14:44:50|6386.2|6385.2|6386.2|6385.2|6386.4|6385.4|6386.2|6385.2|1
1622040300000|2021-05-26 14:45:00|6385.9|6384.9|6386.4|6385.4|6386.9|6385.9|6385.9|6384.9|30
1622040310000|2021-05-26 14:45:10|6386.2|6385.2|6386.7|6385.7|6386.9|6385.9|6386.2|6385.2|1
1622040320000|2021-05-26 14:45:20|6386.9|6385.9|6386.2|6385.2|6386.9|6385.9|6386.2|6385.2|45
1622040330000|2021-05-26 14:45:30|6386.4|6385.4|6386.4|6385.4|6386.4|6385.4|6386.2|6385.2|8
1622040340000|2021-05-26 14:45:40|6386.2|6385.2|6387.7|6386.7|6387.7|6386.7|6386.2|6385.2|20
1622040350000|2021-05-26 14:45:50|||||||||4
1622040360000|2021-05-26 14:46:00|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|6387.7|6386.7|11
1622040370000|2021-05-26 14:46:10|6387.7|6386.7|6388.2|6387.2|6388.7|6387.7|6387.7|6386.7|44
1622040380000|2021-05-26 14:46:20|6387.9|6386.9|6387.2|6386.2|6387.9|6386.9|6387.2|6386.2|20
1622040390000|2021-05-26 14:46:30|6387.4|6386.4|6387.4|6386.4|6387.7|6386.7|6387.2|6386.2|13
1622040400000|2021-05-26 14:46:40|6387.2|6386.2|6388.7|6387.7|6388.7|6387.7|6387.2|6386.2|9
1622040410000|2021-05-26 14:46:50|6388.4|6387.4|6388.7|6387.7|6388.7|6387.7|6388.2|6387.2|4
1622040420000|2021-05-26 14:47:00|6388.4|6387.4|6387.7|6386.7|6388.4|6387.4|6387.2|6386.2|67
1622040430000|2021-05-26 14:47:10|6387.9|6386.9|6388.2|6387.2|6388.7|6387.7|6387.7|6386.7|22
1622040440000|2021-05-26 14:47:20|6387.9|6386.9|6388.2|6387.2|6388.2|6387.2|6387.7|6386.7|11
1622040450000|2021-05-26 14:47:30|6388.4|6387.4|6388.4|6387.4|6388.7|6387.7|6388.2|6387.2|24
1622040460000|2021-05-26 14:47:40|6388.2|6387.2|6388.4|6387.4|6388.7|6387.7|6388.2|6387.2|10
1622040470000|2021-05-26 14:47:50|6388.2|6387.2|6387.7|6386.7|6388.2|6387.2|6387.7|6386.7|8
1622040480000|2021-05-26 14:48:00|6387.9|6386.9|6388.4|6387.4|6388.7|6387.7|6387.7|6386.7|11
1622040490000|2021-05-26 14:48:10|6388.2|6387.2|6387.9|6386.9|6388.4|6387.4|6387.2|6386.2|10
1622040500000|2021-05-26 14:48:20|6387.7|6386.7|6388.2|6387.2|6388.2|6387.2|6387.7|6386.7|8
1622040510000|2021-05-26 14:48:30|6387.9|6386.9|6388.2|6387.2|6388.2|6387.2|6387.7|6386.7|24
1622040520000|2021-05-26 14:48:40|6387.9|6386.9|6387.4|6386.4|6388.2|6387.2|6387.4|6386.4|7
1622040530000|2021-05-26 14:48:50|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.2|6386.2|0
1622040540000|2021-05-26 14:49:00|6387.4|6386.4|6387.2|6386.2|6387.4|6386.4|6387.2|6386.2|16
1622040550000|2021-05-26 14:49:10|6387.4|6386.4|6387.7|6386.7|6387.7|6386.7|6387.4|6386.4|4
1622040560000|2021-05-26 14:49:20|6387.4|6386.4|6387.9|6386.9|6387.9|6386.9|6387.4|6386.4|8
1622040570000|2021-05-26 14:49:30|6387.7|6386.7|6387.9|6386.9|6388.2|6387.2|6387.7|6386.7|5
1622040580000|2021-05-26 14:49:40|6388.2|6387.2|6387.9|6386.9|6388.2|6387.2|6387.9|6386.9|1
1622040590000|2021-05-26 14:49:50|6388.2|6387.2|6387.9|6386.9|6388.4|6387.4|6387.9|6386.9|13
1622040600000|2021-05-26 14:50:00|6388.2|6387.2|6388.7|6387.7|6388.9|6387.9|6388.2|6387.2|16
1622040610000|2021-05-26 14:50:10|6388.9|6387.9|6388.7|6387.7|6389.2|6388.2|6388.7|6387.7|16
1622040620000|2021-05-26 14:50:20|6388.4|6387.4|6388.7|6387.7|6388.7|6387.7|6388.2|6387.2|0
1622040630000|2021-05-26 14:50:30|6388.4|6387.4|6388.4|6387.4|6388.7|6387.7|6388.2|6387.2|0
1622040640000|2021-05-26 14:50:40|6388.7|6387.7|6388.2|6387.2|6388.7|6387.7|6387.7|6386.7|10
1622040650000|2021-05-26 14:50:50|6388.4|6387.4|6388.4|6387.4|6388.7|6387.7|6388.4|6387.4|3
1622040660000|2021-05-26 14:51:00|6388.2|6387.2|6387.7|6386.7|6388.2|6387.2|6387.7|6386.7|5
1622040670000|2021-05-26 14:51:10|6387.9|6386.9|6387.7|6386.7|6387.9|6386.9|6387.7|6386.7|11
1622040680000|2021-05-26 14:51:20|6387.9|6386.9|6387.7|6386.7|6388.2|6387.2|6387.7|6386.7|8
1622040690000|2021-05-26 14:51:30|6387.4|6386.4|6387.2|6386.2|6387.4|6386.4|6387.2|6386.2|8
1622040710000|2021-05-26 14:51:50|6386.9|6385.9|6386.7|6385.7|6386.9|6385.9|6386.7|6385.7|21
1622040720000|2021-05-26 14:52:00|6387.2|6386.2|6386.7|6385.7|6387.2|6386.2|6386.7|6385.7|14
1622040730000|2021-05-26 14:52:10|||||||||4
1622040740000|2021-05-26 14:52:20|6386.9|6385.9|6387.2|6386.2|6387.2|6386.2|6386.9|6385.9|8
1622040750000|2021-05-26 14:52:30|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|6387.7|6386.7|24
1622040760000|2021-05-26 14:52:40|6387.4|6386.4|6388.2|6387.2|6388.4|6387.4|6387.2|6386.2|36
1622040770000|2021-05-26 14:52:50|6388.4|6387.4|6388.2|6387.2|6388.7|6387.7|6388.2|6387.2|6
1622040780000|2021-05-26 14:53:00|6387.9|6386.9|6388.7|6387.7|6388.7|6387.7|6387.9|6386.9|12
1622040790000|2021-05-26 14:53:10|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|6388.2|6387.2|13
1622040800000|2021-05-26 14:53:20|||||||||5
1622040810000|2021-05-26 14:53:30|6388.4|6387.4|6388.7|6387.7|6388.7|6387.7|6388.2|6387.2|7
1622040820000|2021-05-26 14:53:40|6388.9|6387.9|6389.2|6388.2|6389.2|6388.2|6388.9|6387.9|6
1622040830000|2021-05-26 14:53:50|6389.4|6388.4|6389.9|6388.9|6389.9|6388.9|6389.4|6388.4|14
1622040840000|2021-05-26 14:54:00|6389.7|6388.7|6388.7|6387.7|6389.7|6388.7|6388.7|6387.7|17
1622040850000|2021-05-26 14:54:10|6388.4|6387.4|6388.7|6387.7|6388.7|6387.7|6388.2|6387.2|23
1622040860000|2021-05-26 14:54:20|6388.4|6387.4|6388.7|6387.7|6388.7|6387.7|6388.4|6387.4|1
1622040870000|2021-05-26 14:54:30|6388.9|6387.9|6388.7|6387.7|6388.9|6387.9|6388.7|6387.7|19
1622040880000|2021-05-26 14:54:40|6388.4|6387.4|6388.2|6387.2|6388.4|6387.4|6388.2|6387.2|4
1622040900000|2021-05-26 14:55:00|6388.4|6387.4|6388.9|6387.9|6389.2|6388.2|6388.4|6387.4|27
1622040910000|2021-05-26 14:55:10|6388.7|6387.7|6389.4|6388.4|6389.7|6388.7|6388.7|6387.7|21
1622040920000|2021-05-26 14:55:20|6389.7|6388.7|6390.2|6389.2|6390.2|6389.2|6389.4|6388.4|15
1622040930000|2021-05-26 14:55:30|6390.7|6389.7|6390.7|6389.7|6390.9|6389.9|6390.2|6389.2|69
1622040940000|2021-05-26 14:55:40|6390.2|6389.2|6390.2|6389.2|6390.7|6389.7|6390.2|6389.2|12
1622040950000|2021-05-26 14:55:50|6389.9|6388.9|6390.2|6389.2|6390.2|6389.2|6389.7|6388.7|6
1622040960000|2021-05-26 14:56:00|||||||||21
1622040970000|2021-05-26 14:56:10|6390.4|6389.4|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|9
1622040980000|2021-05-26 14:56:20|6390.4|6389.4|6390.2|6389.2|6390.4|6389.4|6389.9|6388.9|6
1622040990000|2021-05-26 14:56:30|6390.4|6389.4|6390.2|6389.2|6390.7|6389.7|6390.2|6389.2|18
1622041000000|2021-05-26 14:56:40|6390.7|6389.7|6390.2|6389.2|6390.7|6389.7|6390.2|6389.2|10
1622041010000|2021-05-26 14:56:50|6390.4|6389.4|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|7
1622041020000|2021-05-26 14:57:00|6390.4|6389.4|6391.9|6390.9|6391.9|6390.9|6390.4|6389.4|10
1622041030000|2021-05-26 14:57:10|6392.2|6391.2|6391.2|6390.2|6392.2|6391.2|6391.2|6390.2|19
1622041040000|2021-05-26 14:57:20|6391.7|6390.7|6391.4|6390.4|6391.7|6390.7|6391.4|6390.4|12
1622041050000|2021-05-26 14:57:30|6391.7|6390.7|6391.7|6390.7|6392.2|6391.2|6391.7|6390.7|31
1622041060000|2021-05-26 14:57:40|6391.9|6390.9|6392.7|6391.7|6392.7|6391.7|6391.7|6390.7|7
1622041070000|2021-05-26 14:57:50|6392.9|6391.9|6393.4|6392.4|6393.4|6392.4|6392.9|6391.9|31
1622041080000|2021-05-26 14:58:00|6393.2|6392.2|6393.2|6392.2|6393.4|6392.4|6392.9|6391.9|15
1622041090000|2021-05-26 14:58:10|6392.9|6391.9|6392.7|6391.7|6393.4|6392.4|6392.7|6391.7|25
1622041100000|2021-05-26 14:58:20|6392.9|6391.9|6393.7|6392.7|6393.7|6392.7|6392.7|6391.7|9
1622041110000|2021-05-26 14:58:30|6393.4|6392.4|6393.2|6392.2|6393.4|6392.4|6393.2|6392.2|4
1622041120000|2021-05-26 14:58:40|6392.7|6391.7|6392.7|6391.7|6393.2|6392.2|6392.7|6391.7|26
1622041130000|2021-05-26 14:58:50|6392.9|6391.9|6392.9|6391.9|6393.2|6392.2|6392.9|6391.9|4
1622041140000|2021-05-26 14:59:00|6393.2|6392.2|6392.7|6391.7|6393.2|6392.2|6392.4|6391.4|8
1622041150000|2021-05-26 14:59:10|6392.9|6391.9|6393.2|6392.2|6393.4|6392.4|6392.9|6391.9|3
1622041160000|2021-05-26 14:59:20|6393.4|6392.4|6393.2|6392.2|6393.7|6392.7|6393.2|6392.2|6
1622041170000|2021-05-26 14:59:30|||||||||1
1622041180000|2021-05-26 14:59:40|6392.9|6391.9|6392.9|6391.9|6393.2|6392.2|6392.7|6391.7|11
1622041190000|2021-05-26 14:59:50|6393.2|6392.2|6393.7|6392.7|6393.7|6392.7|6392.7|6391.7|16
1622041200000|2021-05-26 15:00:00|6393.9|6392.9|6393.2|6392.2|6394.4|6393.4|6393.2|6392.2|37
1622041210000|2021-05-26 15:00:10|6393.4|6392.4|6393.2|6392.2|6393.7|6392.7|6393.2|6392.2|8
1622041220000|2021-05-26 15:00:20|6393.4|6392.4|6393.7|6392.7|6393.7|6392.7|6393.2|6392.2|14
1622041230000|2021-05-26 15:00:30|6393.4|6392.4|6393.7|6392.7|6394.2|6393.2|6393.2|6392.2|22
1622041240000|2021-05-26 15:00:40|6393.9|6392.9|6393.2|6392.2|6394.2|6393.2|6393.2|6392.2|11
1622041250000|2021-05-26 15:00:50|6393.4|6392.4|6393.4|6392.4|6393.4|6392.4|6393.4|6392.4|0
1622041260000|2021-05-26 15:01:00|6393.2|6392.2|6394.7|6393.7|6394.7|6393.7|6393.2|6392.2|5
1622041270000|2021-05-26 15:01:10|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|22
1622041280000|2021-05-26 15:01:20|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|16
1622041290000|2021-05-26 15:01:30|6394.9|6393.9|6395.2|6394.2|6395.2|6394.2|6394.7|6393.7|19
1622041300000|2021-05-26 15:01:40|6394.9|6393.9|6395.7|6394.7|6395.7|6394.7|6394.9|6393.9|20
1622041310000|2021-05-26 15:01:50|6395.4|6394.4|6395.7|6394.7|6395.7|6394.7|6395.2|6394.2|18
1622041320000|2021-05-26 15:02:00|6395.4|6394.4|6395.7|6394.7|6395.7|6394.7|6395.4|6394.4|9
1622041330000|2021-05-26 15:02:10|6395.9|6394.9|6395.7|6394.7|6395.9|6394.9|6395.4|6394.4|16
1622041350000|2021-05-26 15:02:30|6395.4|6394.4|6394.4|6393.4|6395.4|6394.4|6394.4|6393.4|51
1622041360000|2021-05-26 15:02:40|6394.7|6393.7|6394.7|6393.7|6395.4|6394.4|6394.7|6393.7|19
1622041370000|2021-05-26 15:02:50|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|6395.2|6394.2|4
1622041380000|2021-05-26 15:03:00|6394.9|6393.9|6394.2|6393.2|6395.2|6394.2|6394.2|6393.2|4
1622041390000|2021-05-26 15:03:10|6393.9|6392.9|6393.9|6392.9|6394.2|6393.2|6393.7|6392.7|21
1622041400000|2021-05-26 15:03:20|6393.7|6392.7|6394.2|6393.2|6394.4|6393.4|6393.7|6392.7|15
1622041410000|2021-05-26 15:03:30|6393.9|6392.9|6394.2|6393.2|6394.4|6393.4|6393.9|6392.9|5
1622041420000|2021-05-26 15:03:40|6394.4|6393.4|6393.2|6392.2|6394.4|6393.4|6393.2|6392.2|12
1622041430000|2021-05-26 15:03:50|6392.9|6391.9|6392.7|6391.7|6392.9|6391.9|6392.7|6391.7|9
1622041440000|2021-05-26 15:04:00|6392.4|6391.4|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|7
1622041450000|2021-05-26 15:04:10|6392.9|6391.9|6392.9|6391.9|6392.9|6391.9|6392.7|6391.7|3
1622041460000|2021-05-26 15:04:20|6392.7|6391.7|6392.2|6391.2|6392.9|6391.9|6392.2|6391.2|7
1622041470000|2021-05-26 15:04:30|6391.9|6390.9|6391.7|6390.7|6391.9|6390.9|6391.4|6390.4|21
1622041480000|2021-05-26 15:04:40|6391.9|6390.9|6391.7|6390.7|6391.9|6390.9|6391.7|6390.7|20
1622041490000|2021-05-26 15:04:50|6391.9|6390.9|6392.2|6391.2|6392.2|6391.2|6391.7|6390.7|8
1622041500000|2021-05-26 15:05:00|||||||||1
1622041510000|2021-05-26 15:05:10|6392.4|6391.4|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|3
1622041520000|2021-05-26 15:05:20|6392.4|6391.4|6393.4|6392.4|6393.7|6392.7|6392.4|6391.4|27
1622041530000|2021-05-26 15:05:30|6393.7|6392.7|6394.2|6393.2|6394.4|6393.4|6393.7|6392.7|3
1622041540000|2021-05-26 15:05:40|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.4|6392.4|7
1622041550000|2021-05-26 15:05:50|6393.4|6392.4|6393.4|6392.4|6393.7|6392.7|6393.4|6392.4|2
1622041560000|2021-05-26 15:06:00|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.2|6392.2|7
1622041570000|2021-05-26 15:06:10|6393.9|6392.9|6394.7|6393.7|6394.9|6393.9|6393.9|6392.9|28
1622041580000|2021-05-26 15:06:20|6394.9|6393.9|6395.2|6394.2|6395.2|6394.2|6394.7|6393.7|3
1622041590000|2021-05-26 15:06:30|6394.9|6393.9|6394.9|6393.9|6395.2|6394.2|6394.7|6393.7|9
1622041600000|2021-05-26 15:06:40|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|6394.7|6393.7|0
1622041610000|2021-05-26 15:06:50|6394.4|6393.4|6394.2|6393.2|6394.7|6393.7|6394.2|6393.2|13
1622041620000|2021-05-26 15:07:00|6394.4|6393.4|6393.7|6392.7|6394.4|6393.4|6393.4|6392.4|8
1622041630000|2021-05-26 15:07:10|6393.4|6392.4|6394.2|6393.2|6394.2|6393.2|6393.2|6392.2|5
1622041640000|2021-05-26 15:07:20|6393.9|6392.9|6393.9|6392.9|6393.9|6392.9|6393.7|6392.7|3
1622041650000|2021-05-26 15:07:30|6394.2|6393.2|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|9
1622041660000|2021-05-26 15:07:40|6394.4|6393.4|6394.7|6393.7|6394.7|6393.7|6394.2|6393.2|5
1622041670000|2021-05-26 15:07:50|6394.9|6393.9|6394.9|6393.9|6395.2|6394.2|6394.7|6393.7|29
1622041680000|2021-05-26 15:08:00|6394.7|6393.7|6394.2|6393.2|6395.2|6394.2|6394.2|6393.2|18
1622041700000|2021-05-26 15:08:20|6394.7|6393.7|6394.4|6393.4|6394.7|6393.7|6394.2|6393.2|10
1622041710000|2021-05-26 15:08:30|6394.2|6393.2|6394.7|6393.7|6394.9|6393.9|6394.2|6393.2|11
1622041720000|2021-05-26 15:08:40|6394.9|6393.9|6394.7|6393.7|6395.2|6394.2|6394.4|6393.4|8
1622041730000|2021-05-26 15:08:50|6394.4|6393.4|6394.7|6393.7|6394.9|6393.9|6394.4|6393.4|7
1622041740000|2021-05-26 15:09:00|6394.9|6393.9|6394.7|6393.7|6395.2|6394.2|6394.7|6393.7|5
1622041750000|2021-05-26 15:09:10|6394.4|6393.4|6394.2|6393.2|6394.7|6393.7|6394.2|6393.2|3
1622041760000|2021-05-26 15:09:20|6393.9|6392.9|6394.2|6393.2|6394.2|6393.2|6393.4|6392.4|23
1622041770000|2021-05-26 15:09:30|6393.9|6392.9|6393.9|6392.9|6394.2|6393.2|6393.7|6392.7|2
1622041780000|2021-05-26 15:09:40|6393.7|6392.7|6394.2|6393.2|6394.2|6393.2|6393.7|6392.7|2
1622041790000|2021-05-26 15:09:50|6393.9|6392.9|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|22
1622041800000|2021-05-26 15:10:00|6393.9|6392.9|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|7
1622041810000|2021-05-26 15:10:10|6393.4|6392.4|6393.7|6392.7|6393.7|6392.7|6393.4|6392.4|0
1622041820000|2021-05-26 15:10:20|6393.4|6392.4|6393.4|6392.4|6393.4|6392.4|6393.4|6392.4|7
1622041830000|2021-05-26 15:10:30|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|0
1622041840000|2021-05-26 15:10:40|6393.4|6392.4|6393.2|6392.2|6393.4|6392.4|6392.7|6391.7|18
1622041850000|2021-05-26 15:10:50|||||||||2
1622041860000|2021-05-26 15:11:00|6392.9|6391.9|6392.7|6391.7|6393.2|6392.2|6392.7|6391.7|5
1622041870000|2021-05-26 15:11:10|6392.9|6391.9|6393.2|6392.2|6393.2|6392.2|6392.9|6391.9|9
1622041880000|2021-05-26 15:11:20|6392.7|6391.7|6392.9|6391.9|6392.9|6391.9|6392.7|6391.7|12
1622041890000|2021-05-26 15:11:30|6392.7|6391.7|6392.7|6391.7|6393.2|6392.2|6392.4|6391.4|75
1622041900000|2021-05-26 15:11:40|6392.9|6391.9|6393.2|6392.2|6393.2|6392.2|6392.9|6391.9|2
1622041910000|2021-05-26 15:11:50|6393.4|6392.4|6393.2|6392.2|6393.7|6392.7|6392.9|6391.9|15
1622041920000|2021-05-26 15:12:00|6393.4|6392.4|6393.7|6392.7|6394.2|6393.2|6393.2|6392.2|42
1622041930000|2021-05-26 15:12:10|6393.4|6392.4|6393.2|6392.2|6393.4|6392.4|6393.2|6392.2|9
1622041940000|2021-05-26 15:12:20|6392.9|6391.9|6392.7|6391.7|6392.9|6391.9|6392.2|6391.2|14
1622041950000|2021-05-26 15:12:30|6392.4|6391.4|6391.9|6390.9|6392.4|6391.4|6391.4|6390.4|11
1622041960000|2021-05-26 15:12:40|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6391.9|6390.9|0
1622041970000|2021-05-26 15:12:50|6392.7|6391.7|6392.4|6391.4|6392.7|6391.7|6392.4|6391.4|18
1622041980000|2021-05-26 15:13:00|6392.2|6391.2|6392.4|6391.4|6392.7|6391.7|6392.2|6391.2|3
1622041990000|2021-05-26 15:13:10|6392.2|6391.2|6391.7|6390.7|6392.2|6391.2|6391.7|6390.7|10
1622042000000|2021-05-26 15:13:20|6392.2|6391.2|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|12
1622042010000|2021-05-26 15:13:30|6392.9|6391.9|6392.7|6391.7|6392.9|6391.9|6392.7|6391.7|9
1622042020000|2021-05-26 15:13:40|6393.2|6392.2|6393.2|6392.2|6393.7|6392.7|6393.2|6392.2|30
1622042030000|2021-05-26 15:13:50|6392.9|6391.9|6393.4|6392.4|6393.7|6392.7|6392.9|6391.9|46
1622042040000|2021-05-26 15:14:00|6393.7|6392.7|6392.9|6391.9|6393.7|6392.7|6392.7|6391.7|19
1622042050000|2021-05-26 15:14:10|6393.2|6392.2|6393.2|6392.2|6393.4|6392.4|6392.7|6391.7|8
1622042060000|2021-05-26 15:14:20|6393.4|6392.4|6393.2|6392.2|6393.4|6392.4|6393.2|6392.2|7
1622042070000|2021-05-26 15:14:30|6393.4|6392.4|6392.7|6391.7|6393.4|6392.4|6392.7|6391.7|6
1622042080000|2021-05-26 15:14:40|||||||||6
1622042100000|2021-05-26 15:15:00|6393.2|6392.2|6392.9|6391.9|6393.2|6392.2|6392.7|6391.7|19
1622042110000|2021-05-26 15:15:10|6392.7|6391.7|6392.9|6391.9|6393.2|6392.2|6392.7|6391.7|1
1622042120000|2021-05-26 15:15:20|6392.7|6391.7|6392.7|6391.7|6392.7|6391.7|6392.7|6391.7|0
1622042130000|2021-05-26 15:15:30|6392.9|6391.9|6393.2|6392.2|6393.2|6392.2|6392.9|6391.9|7
1622042140000|2021-05-26 15:15:40|6393.4|6392.4|6393.2|6392.2|6393.4|6392.4|6393.2|6392.2|5
1622042150000|2021-05-26 15:15:50|6393.4|6392.4|6393.7|6392.7|6393.7|6392.7|6393.2|6392.2|6
1622042160000|2021-05-26 15:16:00|||||||||1
1622042170000|2021-05-26 15:16:10|6394.2|6393.2|6393.2|6392.2|6394.2|6393.2|6393.2|6392.2|29
1622042180000|2021-05-26 15:16:20|6392.7|6391.7|6392.4|6391.4|6392.7|6391.7|6392.2|6391.2|21
1622042190000|2021-05-26 15:16:30|6392.2|6391.2|6392.9|6391.9|6392.9|6391.9|6392.2|6391.2|12
1622042200000|2021-05-26 15:16:40|6392.7|6391.7|6392.7|6391.7|6392.7|6391.7|6392.4|6391.4|3
1622042210000|2021-05-26 15:16:50|6392.4|6391.4|6392.4|6391.4|6392.7|6391.7|6392.2|6391.2|11
1622042220000|2021-05-26 15:17:00|6392.7|6391.7|6392.7|6391.7|6392.7|6391.7|6392.7|6391.7|9
1622042230000|2021-05-26 15:17:10|6392.4|6391.4|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|4
1622042240000|2021-05-26 15:17:20|6392.2|6391.2|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|4
1622042250000|2021-05-26 15:17:30|6392.9|6391.9|6392.7|6391.7|6392.9|6391.9|6392.7|6391.7|5
1622042270000|2021-05-26 15:17:50|||||||||1
1622042290000|2021-05-26 15:18:10|6392.2|6391.2|6391.2|6390.2|6392.2|6391.2|6391.2|6390.2|68
1622042300000|2021-05-26 15:18:20|||||||||2
1622042310000|2021-05-26 15:18:30|6391.4|6390.4|6391.2|6390.2|6391.7|6390.7|6391.2|6390.2|9
1622042320000|2021-05-26 15:18:40|6391.7|6390.7|6391.7|6390.7|6391.7|6390.7|6391.2|6390.2|8
1622042330000|2021-05-26 15:18:50|6391.4|6390.4|6391.9|6390.9|6391.9|6390.9|6391.2|6390.2|34
1622042340000|2021-05-26 15:19:00|6391.7|6390.7|6392.2|6391.2|6392.7|6391.7|6391.7|6390.7|11
1622042350000|2021-05-26 15:19:10|6392.4|6391.4|6392.7|6391.7|6392.7|6391.7|6392.2|6391.2|4
1622042360000|2021-05-26 15:19:20|6392.4|6391.4|6392.2|6391.2|6392.4|6391.4|6392.2|6391.2|2
1622042370000|2021-05-26 15:19:30|6392.4|6391.4|6392.2|6391.2|6392.7|6391.7|6392.2|6391.2|4
1622042380000|2021-05-26 15:19:40|6392.4|6391.4|6392.7|6391.7|6392.7|6391.7|6392.4|6391.4|8
1622042390000|2021-05-26 15:19:50|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|12
1622042400000|2021-05-26 15:20:00|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|30
1622042410000|2021-05-26 15:20:10|6393.2|6392.2|6393.2|6392.2|6393.2|6392.2|6392.9|6391.9|10
1622042420000|2021-05-26 15:20:20|6392.9|6391.9|6393.2|6392.2|6393.2|6392.2|6392.7|6391.7|20
1622042430000|2021-05-26 15:20:30|6393.4|6392.4|6393.2|6392.2|6393.4|6392.4|6393.2|6392.2|28
1622042440000|2021-05-26 15:20:40|||||||||13
1622042450000|2021-05-26 15:20:50|6392.9|6391.9|6392.7|6391.7|6393.2|6392.2|6392.7|6391.7|8
1622042460000|2021-05-26 15:21:00|6392.4|6391.4|6393.4|6392.4|6393.4|6392.4|6392.2|6391.2|88
1622042470000|2021-05-26 15:21:10|6393.2|6392.2|6392.7|6391.7|6393.2|6392.2|6392.7|6391.7|6
1622042480000|2021-05-26 15:21:20|6392.9|6391.9|6393.7|6392.7|6393.9|6392.9|6392.9|6391.9|12
1622042490000|2021-05-26 15:21:30|6393.9|6392.9|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|5
1622042500000|2021-05-26 15:21:40|6393.9|6392.9|6394.2|6393.2|6394.2|6393.2|6393.9|6392.9|4
1622042510000|2021-05-26 15:21:50|6393.9|6392.9|6394.2|6393.2|6394.4|6393.4|6393.9|6392.9|34
1622042520000|2021-05-26 15:22:00|6393.7|6392.7|6393.7|6392.7|6393.7|6392.7|6393.2|6392.2|20
1622042530000|2021-05-26 15:22:10|6393.4|6392.4|6392.9|6391.9|6393.4|6392.4|6392.9|6391.9|10
1622042540000|2021-05-26 15:22:20|6393.2|6392.2|6392.2|6391.2|6393.2|6392.2|6392.2|6391.2|19
1622042550000|2021-05-26 15:22:30|||||||||5
1622042560000|2021-05-26 15:22:40|||||||||3
1622042570000|2021-05-26 15:22:50|||||||||4
1622042580000|2021-05-26 15:23:00|6392.4|6391.4|6392.7|6391.7|6392.7|6391.7|6392.4|6391.4|17
1622042590000|2021-05-26 15:23:10|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|7
1622042600000|2021-05-26 15:23:20|||||||||1
1622042610000|2021-05-26 15:23:30|||||||||1
1622042620000|2021-05-26 15:23:40|6391.7|6390.7|6391.7|6390.7|6391.7|6390.7|6391.7|6390.7|32
1622042630000|2021-05-26 15:23:50|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|58
1622042640000|2021-05-26 15:24:00|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|6390.9|6389.9|4
1622042650000|2021-05-26 15:24:10|6390.7|6389.7|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|11
1622042660000|2021-05-26 15:24:20|6390.9|6389.9|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|6
1622042670000|2021-05-26 15:24:30|6390.9|6389.9|6391.2|6390.2|6391.2|6390.2|6390.9|6389.9|2
1622042680000|2021-05-26 15:24:40|||||||||5
1622042690000|2021-05-26 15:24:50|6391.7|6390.7|6392.2|6391.2|6392.2|6391.2|6391.7|6390.7|43
1622042700000|2021-05-26 15:25:00|6391.9|6390.9|6392.2|6391.2|6392.4|6391.4|6391.9|6390.9|50
1622042710000|2021-05-26 15:25:10|6392.4|6391.4|6392.7|6391.7|6392.7|6391.7|6392.4|6391.4|29
1622042720000|2021-05-26 15:25:20|6393.2|6392.2|6392.2|6391.2|6393.2|6392.2|6392.2|6391.2|22
1622042730000|2021-05-26 15:25:30|6391.9|6390.9|6391.2|6390.2|6391.9|6390.9|6391.2|6390.2|19
1622042740000|2021-05-26 15:25:40|6390.9|6389.9|6390.7|6389.7|6391.2|6390.2|6390.7|6389.7|14
1622042750000|2021-05-26 15:25:50|||||||||5
1622042760000|2021-05-26 15:26:00|6390.2|6389.2|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|36
1622042770000|2021-05-26 15:26:10|6390.4|6389.4|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|12
1622042780000|2021-05-26 15:26:20|6390.9|6389.9|6390.7|6389.7|6390.9|6389.9|6390.7|6389.7|22
1622042790000|2021-05-26 15:26:30|6390.2|6389.2|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|29
1622042800000|2021-05-26 15:26:40|6389.7|6388.7|6389.7|6388.7|6389.7|6388.7|6389.4|6388.4|61
1622042810000|2021-05-26 15:26:50|6389.9|6388.9|6390.2|6389.2|6390.2|6389.2|6389.9|6388.9|6
1622042820000|2021-05-26 15:27:00|6389.7|6388.7|6390.2|6389.2|6390.2|6389.2|6389.7|6388.7|21
1622042830000|2021-05-26 15:27:10|6390.4|6389.4|6391.7|6390.7|6391.7|6390.7|6390.4|6389.4|61
1622042840000|2021-05-26 15:27:20|6391.2|6390.2|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|20
1622042860000|2021-05-26 15:27:40|6391.7|6390.7|6391.2|6390.2|6391.7|6390.7|6391.2|6390.2|26
1622042870000|2021-05-26 15:27:50|6390.7|6389.7|6391.2|6390.2|6391.2|6390.2|6390.7|6389.7|14
1622042880000|2021-05-26 15:28:00|6390.9|6389.9|6390.9|6389.9|6391.2|6390.2|6390.7|6389.7|16
1622042890000|2021-05-26 15:28:10|6391.2|6390.2|6390.2|6389.2|6391.2|6390.2|6389.9|6388.9|26
1622042900000|2021-05-26 15:28:20|6390.7|6389.7|6390.7|6389.7|6390.7|6389.7|6390.2|6389.2|27
1622042910000|2021-05-26 15:28:30|6390.4|6389.4|6390.7|6389.7|6391.2|6390.2|6390.4|6389.4|24
1622042920000|2021-05-26 15:28:40|6390.9|6389.9|6391.7|6390.7|6391.7|6390.7|6390.7|6389.7|45
1622042930000|2021-05-26 15:28:50|6391.4|6390.4|6392.2|6391.2|6392.2|6391.2|6391.2|6390.2|30
1622042940000|2021-05-26 15:29:00|6391.9|6390.9|6391.7|6390.7|6392.2|6391.2|6391.4|6390.4|32
1622042950000|2021-05-26 15:29:10|6391.4|6390.4|6391.2|6390.2|6391.7|6390.7|6390.7|6389.7|46
1622042960000|2021-05-26 15:29:20|6391.4|6390.4|6391.7|6390.7|6391.7|6390.7|6391.2|6390.2|30
1622042970000|2021-05-26 15:29:30|6392.2|6391.2|6392.2|6391.2|6392.2|6391.2|6391.9|6390.9|28
1622042980000|2021-05-26 15:29:40|6392.4|6391.4|6392.7|6391.7|6392.7|6391.7|6392.4|6391.4|16
1622042990000|2021-05-26 15:29:50|6393.2|6392.2|6391.9|6390.9|6393.2|6392.2|6391.9|6390.9|63
1622043000000|2021-05-26 15:30:00|6392.4|6390.4|6391.7|6389.7|6392.7|6390.7|6391.7|6389.7|165
1622043010000|2021-05-26 15:30:10|6391.4|6389.4|6389.9|6387.9|6391.7|6389.7|6389.9|6387.9|31
1622043020000|2021-05-26 15:30:20|6390.2|6388.2|6389.7|6387.7|6390.2|6388.2|6388.7|6386.7|87
1622043030000|2021-05-26 15:30:30|6389.9|6387.9|6389.9|6387.9|6390.9|6388.9|6389.7|6387.7|124
1622043040000|2021-05-26 15:30:40|6389.7|6387.7|6389.9|6387.9|6390.2|6388.2|6389.4|6387.4|70
1622043050000|2021-05-26 15:30:50|6390.2|6388.2|6389.9|6387.9|6390.2|6388.2|6389.4|6387.4|16
1622043060000|2021-05-26 15:31:00|6390.2|6388.2|6390.4|6388.4|6390.7|6388.7|6389.9|6387.9|18
1622043070000|2021-05-26 15:31:10|6390.2|6388.2|6390.7|6388.7|6390.7|6388.7|6389.7|6387.7|60
1622043080000|2021-05-26 15:31:20|6390.9|6388.9|6392.4|6390.4|6392.4|6390.4|6390.9|6388.9|17
1622043090000|2021-05-26 15:31:30|6392.7|6390.7|6392.7|6390.7|6392.7|6390.7|6392.4|6390.4|10
1622043100000|2021-05-26 15:31:40|6392.4|6390.4|6392.2|6390.2|6392.4|6390.4|6391.9|6389.9|24
1622043110000|2021-05-26 15:31:50|6392.4|6390.4|6392.7|6390.7|6392.7|6390.7|6392.2|6390.2|6
1622043120000|2021-05-26 15:32:00|6392.4|6390.4|6391.2|6389.2|6392.4|6390.4|6391.2|6389.2|9
1622043130000|2021-05-26 15:32:10|6390.9|6388.9|6391.2|6389.2|6391.2|6389.2|6390.7|6388.7|51
1622043140000|2021-05-26 15:32:20|6390.9|6388.9|6389.7|6387.7|6391.2|6389.2|6388.9|6386.9|27
1622043150000|2021-05-26 15:32:30|6389.4|6387.4|6388.7|6386.7|6389.7|6387.7|6388.7|6386.7|30
1622043160000|2021-05-26 15:32:40|6388.4|6386.4|6388.2|6386.2|6388.7|6386.7|6388.2|6386.2|69
1622043170000|2021-05-26 15:32:50|6388.7|6386.7|6388.2|6386.2|6388.7|6386.7|6387.2|6385.2|292
1622043180000|2021-05-26 15:33:00|6388.4|6386.4|6388.9|6386.9|6389.2|6387.2|6388.4|6386.4|63
1622043190000|2021-05-26 15:33:10|6389.2|6387.2|6389.2|6387.2|6389.4|6387.4|6388.7|6386.7|26
1622043200000|2021-05-26 15:33:20|6389.7|6387.7|6390.7|6388.7|6390.9|6388.9|6389.2|6387.2|67
1622043210000|2021-05-26 15:33:30|6390.9|6388.9|6391.2|6389.2|6391.2|6389.2|6390.7|6388.7|24
1622043220000|2021-05-26 15:33:40|6390.9|6388.9|6391.2|6389.2|6391.2|6389.2|6390.7|6388.7|10
1622043230000|2021-05-26 15:33:50|6390.7|6388.7|6391.2|6389.2|6391.2|6389.2|6389.9|6387.9|75
1622043240000|2021-05-26 15:34:00|6390.7|6388.7|6390.7|6388.7|6390.7|6388.7|6390.2|6388.2|69
1622043250000|2021-05-26 15:34:10|6391.7|6389.7|6391.4|6389.4|6392.2|6390.2|6391.4|6389.4|250
1622043260000|2021-05-26 15:34:20|6391.2|6389.2|6391.7|6389.7|6392.2|6390.2|6391.2|6389.2|76
1622043270000|2021-05-26 15:34:30|6392.2|6390.2|6390.9|6388.9|6392.2|6390.2|6390.9|6388.9|340
1622043280000|2021-05-26 15:34:40|6390.7|6388.7|6391.7|6389.7|6392.2|6390.2|6390.2|6388.2|290
1622043290000|2021-05-26 15:34:50|6391.4|6389.4|6391.7|6389.7|6391.9|6389.9|6391.2|6389.2|253
1622043300000|2021-05-26 15:35:00|6391.9|6389.9|6391.9|6389.9|6392.7|6390.7|6391.7|6389.7|127
1622043310000|2021-05-26 15:35:10|6391.7|6389.7|6391.9|6389.9|6392.2|6390.2|6391.7|6389.7|4
1622043320000|2021-05-26 15:35:20|6391.7|6389.7|6391.7|6389.7|6392.2|6390.2|6391.7|6389.7|46
1622043330000|2021-05-26 15:35:30|6391.9|6389.9|6392.4|6390.4|6392.7|6390.7|6391.7|6389.7|24
1622043340000|2021-05-26 15:35:40|6392.7|6390.7|6392.4|6390.4|6393.2|6391.2|6392.2|6390.2|44
1622043350000|2021-05-26 15:35:50|6392.7|6390.7|6391.9|6389.9|6392.7|6390.7|6391.9|6389.9|12
1622043360000|2021-05-26 15:36:00|6392.2|6390.2|6391.9|6389.9|6392.2|6390.2|6391.7|6389.7|42
1622043370000|2021-05-26 15:36:10|6391.7|6389.7|6391.4|6389.4|6391.9|6389.9|6391.2|6389.2|49
1622043380000|2021-05-26 15:36:20|6391.2|6389.2|6391.4|6389.4|6391.7|6389.7|6391.2|6389.2|14
1622043390000|2021-05-26 15:36:30|6391.7|6389.7|6390.9|6388.9|6391.7|6389.7|6390.7|6388.7|43
1622043400000|2021-05-26 15:36:40|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|6390.9|6388.9|5
1622043410000|2021-05-26 15:36:50|6391.4|6389.4|6392.2|6390.2|6392.2|6390.2|6391.4|6389.4|8
1622043420000|2021-05-26 15:37:00|6392.4|6390.4|6393.7|6391.7|6394.2|6392.2|6392.2|6390.2|26
1622043430000|2021-05-26 15:37:10|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|11
1622043440000|2021-05-26 15:37:20|6393.9|6391.9|6393.7|6391.7|6393.9|6391.9|6393.7|6391.7|38
1622043450000|2021-05-26 15:37:30|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|11
1622043460000|2021-05-26 15:37:40|||||||||4
1622043470000|2021-05-26 15:37:50|6394.4|6392.4|6394.2|6392.2|6394.7|6392.7|6394.2|6392.2|24
1622043480000|2021-05-26 15:38:00|6394.4|6392.4|6394.2|6392.2|6394.7|6392.7|6394.2|6392.2|6
1622043490000|2021-05-26 15:38:10|6394.4|6392.4|6394.7|6392.7|6394.7|6392.7|6394.2|6392.2|3
1622043500000|2021-05-26 15:38:20|6394.2|6392.2|6394.7|6392.7|6394.7|6392.7|6394.2|6392.2|45
1622043510000|2021-05-26 15:38:30|6394.9|6392.9|6395.2|6393.2|6395.7|6393.7|6394.9|6392.9|13
1622043520000|2021-05-26 15:38:40|6394.7|6392.7|6394.2|6392.2|6394.9|6392.9|6394.2|6392.2|11
1622043530000|2021-05-26 15:38:50|6394.4|6392.4|6394.2|6392.2|6394.4|6392.4|6394.2|6392.2|7
1622043540000|2021-05-26 15:39:00|6394.4|6392.4|6394.9|6392.9|6395.2|6393.2|6394.4|6392.4|25
1622043550000|2021-05-26 15:39:10|6395.2|6393.2|6394.7|6392.7|6395.2|6393.2|6394.4|6392.4|5
1622043560000|2021-05-26 15:39:20|6394.4|6392.4|6393.4|6391.4|6394.4|6392.4|6393.4|6391.4|30
1622043570000|2021-05-26 15:39:30|6393.7|6391.7|6393.7|6391.7|6393.9|6391.9|6393.4|6391.4|3
1622043580000|2021-05-26 15:39:40|6393.4|6391.4|6393.4|6391.4|6393.4|6391.4|6393.2|6391.2|3
1622043590000|2021-05-26 15:39:50|6393.7|6391.7|6393.7|6391.7|6393.7|6391.7|6393.7|6391.7|0
1622043600000|2021-05-26 15:40:00|6393.4|6391.4|6392.9|6390.9|6393.4|6391.4|6392.9|6390.9|3
1622043610000|2021-05-26 15:40:10|6393.2|6391.2|6393.2|6391.2|6393.4|6391.4|6392.9|6390.9|2
1622043620000|2021-05-26 15:40:20|6393.4|6391.4|6393.2|6391.2|6393.7|6391.7|6393.2|6391.2|1
1622043640000|2021-05-26 15:40:40|6393.4|6391.4|6393.7|6391.7|6393.7|6391.7|6393.4|6391.4|1
1622043680000|2021-05-26 15:41:20|||||||||2
1622043690000|2021-05-26 15:41:30|||||||||1
1622043700000|2021-05-26 15:41:40|6393.4|6391.4|6393.4|6391.4|6393.7|6391.7|6393.2|6391.2|17
1622043710000|2021-05-26 15:41:50|6393.7|6391.7|6393.4|6391.4|6393.7|6391.7|6393.4|6391.4|0
1622043720000|2021-05-26 15:42:00|6393.7|6391.7|6392.9|6390.9|6393.7|6391.7|6392.9|6390.9|1
1622043730000|2021-05-26 15:42:10|6393.2|6391.2|6393.2|6391.2|6393.2|6391.2|6392.9|6390.9|9
1622043740000|2021-05-26 15:42:20|6392.9|6390.9|6392.7|6390.7|6392.9|6390.9|6392.7|6390.7|6
1622043750000|2021-05-26 15:42:30|6392.9|6390.9|6392.9|6390.9|6392.9|6390.9|6392.7|6390.7|19
1622043760000|2021-05-26 15:42:40|6393.2|6391.2|6393.2|6391.2|6393.2|6391.2|6392.9|6390.9|12
1622043770000|2021-05-26 15:42:50|6392.9|6390.9|6392.9|6390.9|6393.2|6391.2|6392.9|6390.9|1
1622043780000|2021-05-26 15:43:00|6392.7|6390.7|6392.7|6390.7|6392.7|6390.7|6392.7|6390.7|1
1622043800000|2021-05-26 15:43:20|6392.9|6390.9|6392.7|6390.7|6393.2|6391.2|6392.7|6390.7|14
1622043820000|2021-05-26 15:43:40|6392.9|6390.9|6393.2|6391.2|6393.2|6391.2|6392.9|6390.9|16
1622043830000|2021-05-26 15:43:50|6392.9|6390.9|6392.7|6390.7|6392.9|6390.9|6392.7|6390.7|1
1622043870000|2021-05-26 15:44:30|6392.9|6390.9|6392.9|6390.9|6393.2|6391.2|6392.7|6390.7|10
1622043880000|2021-05-26 15:44:40|6392.7|6390.7|6393.2|6391.2|6393.4|6391.4|6392.7|6390.7|16
1622043890000|2021-05-26 15:44:50|6392.9|6390.9|6393.2|6391.2|6393.2|6391.2|6392.9|6390.9|7
1622043900000|2021-05-26 15:45:00|6393.4|6391.4|6393.2|6391.2|6394.2|6392.2|6392.9|6390.9|52
1622043910000|2021-05-26 15:45:10|6392.9|6390.9|6392.9|6390.9|6392.9|6390.9|6392.7|6390.7|3
1622043920000|2021-05-26 15:45:20|6392.7|6390.7|6393.7|6391.7|6393.7|6391.7|6392.7|6390.7|13
1622043930000|2021-05-26 15:45:30|6393.4|6391.4|6393.7|6391.7|6393.7|6391.7|6393.4|6391.4|1
1622043950000|2021-05-26 15:45:50|6393.9|6391.9|6394.2|6392.2|6394.2|6392.2|6393.9|6391.9|1
1622043960000|2021-05-26 15:46:00|6394.4|6392.4|6394.9|6392.9|6394.9|6392.9|6394.4|6392.4|3
1622043970000|2021-05-26 15:46:10|6394.7|6392.7|6394.7|6392.7|6394.9|6392.9|6394.7|6392.7|0
1622043980000|2021-05-26 15:46:20|6394.4|6392.4|6394.4|6392.4|6394.7|6392.7|6394.2|6392.2|2
1622043990000|2021-05-26 15:46:30|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.4|6392.4|0
1622044000000|2021-05-26 15:46:40|6394.9|6392.9|6394.7|6392.7|6394.9|6392.9|6394.7|6392.7|1
1622044010000|2021-05-26 15:46:50|6394.9|6392.9|6394.7|6392.7|6394.9|6392.9|6394.7|6392.7|0
1622044040000|2021-05-26 15:47:20|6394.4|6392.4|6394.7|6392.7|6394.7|6392.7|6393.9|6391.9|11
1622044050000|2021-05-26 15:47:30|6394.9|6392.9|6394.9|6392.9|6395.2|6393.2|6394.7|6392.7|3
1622044060000|2021-05-26 15:47:40|6394.7|6392.7|6394.9|6392.9|6394.9|6392.9|6394.7|6392.7|0
1622044070000|2021-05-26 15:47:50|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|0
1622044080000|2021-05-26 15:48:00|6394.9|6392.9|6394.7|6392.7|6394.9|6392.9|6394.4|6392.4|12
1622044090000|2021-05-26 15:48:10|6394.9|6392.9|6394.9|6392.9|6394.9|6392.9|6394.9|6392.9|2
1622044110000|2021-05-26 15:48:30|6394.7|6392.7|6394.4|6392.4|6394.9|6392.9|6394.2|6392.2|13
1622044120000|2021-05-26 15:48:40|6394.2|6392.2|6394.4|6392.4|6394.4|6392.4|6394.2|6392.2|1
1622044130000|2021-05-26 15:48:50|6394.2|6392.2|6394.4|6392.4|6394.4|6392.4|6394.2|6392.2|10
1622044140000|2021-05-26 15:49:00|6394.7|6392.7|6394.9|6392.9|6394.9|6392.9|6394.7|6392.7|753
1622044150000|2021-05-26 15:49:10|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|0
1622044160000|2021-05-26 15:49:20|6395.4|6393.4|6395.7|6393.7|6395.7|6393.7|6395.4|6393.4|5
1622044170000|2021-05-26 15:49:30|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|6395.7|6393.7|2
1622044180000|2021-05-26 15:49:40|6395.7|6393.7|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|1
1622044190000|2021-05-26 15:49:50|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|6395.7|6393.7|2
1622044200000|2021-05-26 15:50:00|6396.2|6394.2|6396.2|6394.2|6396.4|6394.4|6396.2|6394.2|4
1622044210000|2021-05-26 15:50:10|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6396.2|6394.2|1
1622044220000|2021-05-26 15:50:20|6396.2|6394.2|6396.2|6394.2|6396.2|6394.2|6395.9|6393.9|3
1622044230000|2021-05-26 15:50:30|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|6396.2|6394.2|14
1622044240000|2021-05-26 15:50:40|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6
1622044250000|2021-05-26 15:50:50|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|0
1622044260000|2021-05-26 15:51:00|6396.4|6394.4|6397.2|6395.2|6397.2|6395.2|6396.4|6394.4|5
1622044270000|2021-05-26 15:51:10|||||||||1
1622044310000|2021-05-26 15:51:50|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.2|6395.2|9
1622044320000|2021-05-26 15:52:00|6397.2|6395.2|6397.2|6395.2|6397.4|6395.4|6397.2|6395.2|4
1622044340000|2021-05-26 15:52:20|6397.4|6395.4|6397.2|6395.2|6397.4|6395.4|6397.2|6395.2|4
1622044360000|2021-05-26 15:52:40|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|5
1622044370000|2021-05-26 15:52:50|6397.2|6395.2|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|14
1622044410000|2021-05-26 15:53:30|6397.2|6395.2|6397.9|6395.9|6398.2|6396.2|6397.2|6395.2|33
1622044420000|2021-05-26 15:53:40|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6397.7|6395.7|5
1622044430000|2021-05-26 15:53:50|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|5
1622044440000|2021-05-26 15:54:00|6397.7|6395.7|6398.2|6396.2|6398.2|6396.2|6397.7|6395.7|34
1622044450000|2021-05-26 15:54:10|6398.4|6396.4|6398.2|6396.2|6398.7|6396.7|6398.2|6396.2|22
1622044460000|2021-05-26 15:54:20|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.7|6395.7|3
1622044470000|2021-05-26 15:54:30|6397.7|6395.7|6397.7|6395.7|6397.9|6395.9|6397.7|6395.7|24
1622044480000|2021-05-26 15:54:40|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.9|6395.9|4
1622044490000|2021-05-26 15:54:50|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|3
1622044510000|2021-05-26 15:55:10|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|2
1622044530000|2021-05-26 15:55:30|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|3
1622044540000|2021-05-26 15:55:40|6398.2|6396.2|6397.9|6395.9|6398.2|6396.2|6397.9|6395.9|6
1622044550000|2021-05-26 15:55:50|6397.7|6395.7|6397.9|6395.9|6398.2|6396.2|6397.7|6395.7|3
1622044560000|2021-05-26 15:56:00|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|2
1622044570000|2021-05-26 15:56:10|6397.7|6395.7|6397.9|6395.9|6397.9|6395.9|6397.7|6395.7|4
1622044580000|2021-05-26 15:56:20|6398.2|6396.2|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|0
1622044590000|2021-05-26 15:56:30|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|0
1622044600000|2021-05-26 15:56:40|||||||||1
1622044640000|2021-05-26 15:57:20|6398.4|6396.4|6397.9|6395.9|6398.4|6396.4|6397.7|6395.7|4
1622044650000|2021-05-26 15:57:30|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|0
1622044660000|2021-05-26 15:57:40|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.9|6395.9|4
1622044680000|2021-05-26 15:58:00|6397.9|6395.9|6397.7|6395.7|6397.9|6395.9|6397.7|6395.7|2
1622044690000|2021-05-26 15:58:10|||||||||1
1622044720000|2021-05-26 15:58:40|6397.4|6395.4|6397.2|6395.2|6397.4|6395.4|6397.2|6395.2|14
1622044730000|2021-05-26 15:58:50|6397.7|6395.7|6397.7|6395.7|6397.9|6395.9|6397.2|6395.2|39
1622044740000|2021-05-26 15:59:00|6397.9|6395.9|6397.7|6395.7|6397.9|6395.9|6397.7|6395.7|2
1622044750000|2021-05-26 15:59:10|6397.2|6395.2|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|7
1622044760000|2021-05-26 15:59:20|6397.4|6395.4|6397.4|6395.4|6397.7|6395.7|6397.4|6395.4|1
1622044770000|2021-05-26 15:59:30|6397.7|6395.7|6397.2|6395.2|6397.7|6395.7|6397.2|6395.2|0
1622044780000|2021-05-26 15:59:40|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|1
1622044790000|2021-05-26 15:59:50|6397.7|6395.7|6397.2|6395.2|6397.7|6395.7|6397.2|6395.2|5
1622044800000|2021-05-26 16:00:00|6397.7|6395.7|6397.9|6395.9|6398.2|6396.2|6397.4|6395.4|4
1622044810000|2021-05-26 16:00:10|6397.7|6395.7|6397.7|6395.7|6398.2|6396.2|6397.7|6395.7|5
1622044820000|2021-05-26 16:00:20|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|3
1622044830000|2021-05-26 16:00:30|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|1
1622044840000|2021-05-26 16:00:40|6397.4|6395.4|6397.2|6395.2|6397.4|6395.4|6397.2|6395.2|0
1622044850000|2021-05-26 16:00:50|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|1
1622044860000|2021-05-26 16:01:00|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.9|6395.9|6
1622044880000|2021-05-26 16:01:20|||||||||1
1622044890000|2021-05-26 16:01:30|||||||||1
1622044900000|2021-05-26 16:01:40|||||||||1
1622044910000|2021-05-26 16:01:50|||||||||2
1622044920000|2021-05-26 16:02:00|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|2
1622044930000|2021-05-26 16:02:10|||||||||1
1622044940000|2021-05-26 16:02:20|||||||||5
1622044960000|2021-05-26 16:02:40|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|4
1622044970000|2021-05-26 16:02:50|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|2
1622044980000|2021-05-26 16:03:00|6398.9|6396.9|6399.7|6397.7|6399.7|6397.7|6398.9|6396.9|5
1622044990000|2021-05-26 16:03:10|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|7
1622045010000|2021-05-26 16:03:30|6399.9|6397.9|6400.2|6398.2|6400.2|6398.2|6399.9|6397.9|6
1622045020000|2021-05-26 16:03:40|||||||||2
1622045040000|2021-05-26 16:04:00|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|12
1622045050000|2021-05-26 16:04:10|6399.9|6397.9|6399.7|6397.7|6399.9|6397.9|6399.7|6397.7|0
1622045060000|2021-05-26 16:04:20|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|11
1622045080000|2021-05-26 16:04:40|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|17
1622045100000|2021-05-26 16:05:00|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|9
1622045120000|2021-05-26 16:05:20|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|4
1622045130000|2021-05-26 16:05:30|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|5
1622045140000|2021-05-26 16:05:40|6398.9|6396.9|6398.7|6396.7|6399.2|6397.2|6398.7|6396.7|25
1622045150000|2021-05-26 16:05:50|6398.9|6396.9|6398.7|6396.7|6399.2|6397.2|6398.7|6396.7|11
1622045160000|2021-05-26 16:06:00|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|7
1622045170000|2021-05-26 16:06:10|||||||||2
1622045200000|2021-05-26 16:06:40|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|4
1622045210000|2021-05-26 16:06:50|6399.7|6397.7|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|0
1622045220000|2021-05-26 16:07:00|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|9
1622045230000|2021-05-26 16:07:10|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|9
1622045250000|2021-05-26 16:07:30|||||||||4
1622045260000|2021-05-26 16:07:40|||||||||10
1622045270000|2021-05-26 16:07:50|6399.7|6397.7|6400.2|6398.2|6400.2|6398.2|6399.7|6397.7|31
1622045280000|2021-05-26 16:08:00|6399.9|6397.9|6400.2|6398.2|6400.2|6398.2|6399.7|6397.7|1
1622045290000|2021-05-26 16:08:10|||||||||1
1622045310000|2021-05-26 16:08:30|||||||||4
1622045320000|2021-05-26 16:08:40|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|20
1622045330000|2021-05-26 16:08:50|||||||||1
1622045340000|2021-05-26 16:09:00|||||||||16
1622045350000|2021-05-26 16:09:10|6399.9|6397.9|6399.9|6397.9|6400.2|6398.2|6399.9|6397.9|1
1622045360000|2021-05-26 16:09:20|6400.2|6398.2|6400.2|6398.2|6400.4|6398.4|6399.9|6397.9|3
1622045370000|2021-05-26 16:09:30|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.2|6398.2|0
1622045390000|2021-05-26 16:09:50|6400.9|6398.9|6401.2|6399.2|6401.2|6399.2|6400.9|6398.9|2
1622045400000|2021-05-26 16:10:00|6400.9|6398.9|6401.2|6399.2|6401.2|6399.2|6400.7|6398.7|8
1622045410000|2021-05-26 16:10:10|6400.9|6398.9|6401.2|6399.2|6401.2|6399.2|6400.7|6398.7|4
1622045420000|2021-05-26 16:10:20|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6400.7|6398.7|3
1622045430000|2021-05-26 16:10:30|6400.7|6398.7|6401.2|6399.2|6401.2|6399.2|6400.7|6398.7|2
1622045450000|2021-05-26 16:10:50|||||||||4
1622045460000|2021-05-26 16:11:00|||||||||1
1622045470000|2021-05-26 16:11:10|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|33
1622045480000|2021-05-26 16:11:20|||||||||1
1622045490000|2021-05-26 16:11:30|||||||||5
1622045500000|2021-05-26 16:11:40|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|19
1622045510000|2021-05-26 16:11:50|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|15
1622045520000|2021-05-26 16:12:00|6401.9|6399.9|6401.7|6399.7|6402.2|6400.2|6401.7|6399.7|6
1622045530000|2021-05-26 16:12:10|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|0
1622045540000|2021-05-26 16:12:20|||||||||4
1622045550000|2021-05-26 16:12:30|||||||||1
1622045560000|2021-05-26 16:12:40|||||||||2
1622045570000|2021-05-26 16:12:50|||||||||2
1622045590000|2021-05-26 16:13:10|6401.2|6399.2|6401.9|6399.9|6401.9|6399.9|6401.2|6399.2|96
1622045600000|2021-05-26 16:13:20|6401.7|6399.7|6401.9|6399.9|6401.9|6399.9|6401.7|6399.7|0
1622045610000|2021-05-26 16:13:30|6401.7|6399.7|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|1
1622045620000|2021-05-26 16:13:40|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|8
1622045630000|2021-05-26 16:13:50|||||||||1
1622045640000|2021-05-26 16:14:00|||||||||1
1622045650000|2021-05-26 16:14:10|||||||||1
1622045660000|2021-05-26 16:14:20|||||||||2
1622045670000|2021-05-26 16:14:30|6400.7|6398.7|6401.2|6399.2|6401.2|6399.2|6400.7|6398.7|35
1622045680000|2021-05-26 16:14:40|||||||||6
1622045710000|2021-05-26 16:15:10|6400.9|6398.9|6400.7|6398.7|6400.9|6398.9|6400.7|6398.7|16
1622045730000|2021-05-26 16:15:30|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|24
1622045740000|2021-05-26 16:15:40|||||||||3
1622045750000|2021-05-26 16:15:50|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|20
1622045790000|2021-05-26 16:16:30|||||||||2
1622045800000|2021-05-26 16:16:40|6400.9|6398.9|6401.2|6399.2|6401.2|6399.2|6400.9|6398.9|6
1622045810000|2021-05-26 16:16:50|6400.9|6398.9|6400.7|6398.7|6400.9|6398.9|6400.7|6398.7|11
1622045820000|2021-05-26 16:17:00|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|0
1622045830000|2021-05-26 16:17:10|||||||||4
1622045840000|2021-05-26 16:17:20|||||||||1
1622045850000|2021-05-26 16:17:30|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|7
1622045860000|2021-05-26 16:17:40|6400.7|6398.7|6400.2|6398.2|6400.7|6398.7|6400.2|6398.2|3
1622045870000|2021-05-26 16:17:50|||||||||1
1622045880000|2021-05-26 16:18:00|||||||||2
1622045890000|2021-05-26 16:18:10|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|14
1622045900000|2021-05-26 16:18:20|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|5
1622045910000|2021-05-26 16:18:30|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|10
1622045940000|2021-05-26 16:19:00|6399.9|6397.9|6399.2|6397.2|6400.2|6398.2|6399.2|6397.2|39
1622045950000|2021-05-26 16:19:10|||||||||1
1622045980000|2021-05-26 16:19:40|||||||||1
1622045990000|2021-05-26 16:19:50|6398.4|6396.4|6397.7|6395.7|6398.4|6396.4|6397.7|6395.7|14
1622046000000|2021-05-26 16:20:00|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|23
1622046010000|2021-05-26 16:20:10|6398.2|6396.2|6397.9|6395.9|6398.2|6396.2|6397.9|6395.9|14
1622046020000|2021-05-26 16:20:20|6398.2|6396.2|6397.7|6395.7|6398.2|6396.2|6397.7|6395.7|0
1622046040000|2021-05-26 16:20:40|||||||||1
1622046050000|2021-05-26 16:20:50|||||||||3
1622046060000|2021-05-26 16:21:00|6397.4|6395.4|6397.2|6395.2|6397.4|6395.4|6397.2|6395.2|11
1622046080000|2021-05-26 16:21:20|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|12
1622046090000|2021-05-26 16:21:30|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|4
1622046110000|2021-05-26 16:21:50|6397.9|6395.9|6397.7|6395.7|6397.9|6395.9|6397.4|6395.4|3
1622046120000|2021-05-26 16:22:00|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|2
1622046140000|2021-05-26 16:22:20|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.7|6395.7|2
1622046150000|2021-05-26 16:22:30|6397.7|6395.7|6397.7|6395.7|6397.9|6395.9|6397.2|6395.2|0
1622046160000|2021-05-26 16:22:40|6397.4|6395.4|6397.4|6395.4|6397.7|6395.7|6397.2|6395.2|0
1622046170000|2021-05-26 16:22:50|6397.7|6395.7|6397.4|6395.4|6397.7|6395.7|6397.2|6395.2|13
1622046180000|2021-05-26 16:23:00|6397.2|6395.2|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|1
1622046190000|2021-05-26 16:23:10|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|0
1622046210000|2021-05-26 16:23:30|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|0
1622046220000|2021-05-26 16:23:40|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|1
1622046240000|2021-05-26 16:24:00|6397.4|6395.4|6396.2|6394.2|6397.7|6395.7|6396.2|6394.2|43
1622046250000|2021-05-26 16:24:10|6395.9|6393.9|6395.9|6393.9|6396.2|6394.2|6395.9|6393.9|18
1622046260000|2021-05-26 16:24:20|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|0
1622046280000|2021-05-26 16:24:40|6395.4|6393.4|6395.2|6393.2|6395.4|6393.4|6395.2|6393.2|14
1622046290000|2021-05-26 16:24:50|||||||||35
1622046300000|2021-05-26 16:25:00|||||||||1
1622046310000|2021-05-26 16:25:10|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|13
1622046330000|2021-05-26 16:25:30|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|42
1622046340000|2021-05-26 16:25:40|||||||||19
1622046350000|2021-05-26 16:25:50|6395.4|6393.4|6396.2|6394.2|6396.2|6394.2|6395.4|6393.4|3
1622046360000|2021-05-26 16:26:00|6396.7|6394.7|6396.4|6394.4|6396.7|6394.7|6396.4|6394.4|25
1622046370000|2021-05-26 16:26:10|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|0
1622046380000|2021-05-26 16:26:20|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|2
1622046390000|2021-05-26 16:26:30|6396.9|6394.9|6397.2|6395.2|6397.2|6395.2|6396.9|6394.9|4
1622046440000|2021-05-26 16:27:20|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|6396.7|6394.7|7
1622046450000|2021-05-26 16:27:30|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|0
1622046460000|2021-05-26 16:27:40|6396.9|6394.9|6397.2|6395.2|6397.2|6395.2|6396.9|6394.9|14
1622046490000|2021-05-26 16:28:10|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|4
1622046530000|2021-05-26 16:28:50|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.9|6395.9|4
1622046540000|2021-05-26 16:29:00|6398.4|6396.4|6398.9|6396.9|6398.9|6396.9|6398.4|6396.4|6
1622046560000|2021-05-26 16:29:20|6398.7|6396.7|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|0
1622046570000|2021-05-26 16:29:30|||||||||1
1622046580000|2021-05-26 16:29:40|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|1
1622046590000|2021-05-26 16:29:50|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|2
1622046600000|2021-05-26 16:30:00|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|5
1622046650000|2021-05-26 16:30:50|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|1
1622046660000|2021-05-26 16:31:00|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|1
1622046670000|2021-05-26 16:31:10|6398.9|6396.9|6399.7|6397.7|6399.7|6397.7|6398.9|6396.9|2
1622046680000|2021-05-26 16:31:20|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6398.9|6396.9|2
1622046720000|2021-05-26 16:32:00|6398.9|6396.9|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|4
1622046730000|2021-05-26 16:32:10|6398.7|6396.7|6398.9|6396.9|6399.2|6397.2|6398.7|6396.7|0
1622046740000|2021-05-26 16:32:20|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|0
1622046750000|2021-05-26 16:32:30|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|2
1622046760000|2021-05-26 16:32:40|6399.2|6397.2|6398.7|6396.7|6399.2|6397.2|6398.7|6396.7|0
1622046770000|2021-05-26 16:32:50|6398.9|6396.9|6399.7|6397.7|6399.7|6397.7|6398.9|6396.9|3
1622046780000|2021-05-26 16:33:00|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|0
1622046800000|2021-05-26 16:33:20|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|0
1622046840000|2021-05-26 16:34:00|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|12
1622046850000|2021-05-26 16:34:10|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|0
1622046860000|2021-05-26 16:34:20|6399.2|6397.2|6400.2|6398.2|6400.2|6398.2|6399.2|6397.2|21
1622046880000|2021-05-26 16:34:40|6399.9|6397.9|6399.7|6397.7|6399.9|6397.9|6399.7|6397.7|1
1622046900000|2021-05-26 16:35:00|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.2|6397.2|1
1622046910000|2021-05-26 16:35:10|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622046930000|2021-05-26 16:35:30|6399.7|6397.7|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|13
1622046940000|2021-05-26 16:35:40|6398.9|6396.9|6398.7|6396.7|6399.2|6397.2|6398.7|6396.7|6
1622046950000|2021-05-26 16:35:50|6398.9|6396.9|6398.9|6396.9|6399.2|6397.2|6398.7|6396.7|1
1622046960000|2021-05-26 16:36:00|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|1
1622046980000|2021-05-26 16:36:20|6398.4|6396.4|6398.4|6396.4|6398.7|6396.7|6398.4|6396.4|0
1622047000000|2021-05-26 16:36:40|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|0
1622047030000|2021-05-26 16:37:10|6398.9|6396.9|6398.9|6396.9|6399.2|6397.2|6398.7|6396.7|3
1622047040000|2021-05-26 16:37:20|6398.7|6396.7|6398.9|6396.9|6398.9|6396.9|6398.7|6396.7|0
1622047050000|2021-05-26 16:37:30|6399.2|6397.2|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|2
1622047060000|2021-05-26 16:37:40|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|1
1622047070000|2021-05-26 16:37:50|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.7|6396.7|0
1622047080000|2021-05-26 16:38:00|6399.2|6397.2|6399.4|6397.4|6399.4|6397.4|6398.9|6396.9|0
1622047090000|2021-05-26 16:38:10|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622047100000|2021-05-26 16:38:20|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|1
1622047120000|2021-05-26 16:38:40|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.2|6397.2|0
1622047130000|2021-05-26 16:38:50|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|0
1622047140000|2021-05-26 16:39:00|6398.9|6396.9|6398.4|6396.4|6398.9|6396.9|6398.2|6396.2|3
1622047150000|2021-05-26 16:39:10|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|0
1622047160000|2021-05-26 16:39:20|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|2
1622047180000|2021-05-26 16:39:40|||||||||1
1622047190000|2021-05-26 16:39:50|6398.9|6396.9|6399.7|6397.7|6399.7|6397.7|6398.9|6396.9|13
1622047210000|2021-05-26 16:40:10|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|20
1622047220000|2021-05-26 16:40:20|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|11
1622047230000|2021-05-26 16:40:30|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|8
1622047240000|2021-05-26 16:40:40|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|5
1622047260000|2021-05-26 16:41:00|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|0
1622047270000|2021-05-26 16:41:10|6398.7|6396.7|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|8
1622047280000|2021-05-26 16:41:20|6399.7|6397.7|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|5
1622047290000|2021-05-26 16:41:30|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|0
1622047300000|2021-05-26 16:41:40|6398.7|6396.7|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|2
1622047310000|2021-05-26 16:41:50|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|5
1622047320000|2021-05-26 16:42:00|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|1
1622047330000|2021-05-26 16:42:10|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|0
1622047350000|2021-05-26 16:42:30|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6
1622047420000|2021-05-26 16:43:40|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|9
1622047430000|2021-05-26 16:43:50|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|0
1622047450000|2021-05-26 16:44:10|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|4
1622047460000|2021-05-26 16:44:20|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|4
1622047480000|2021-05-26 16:44:40|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|0
1622047490000|2021-05-26 16:44:50|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|3
1622047500000|2021-05-26 16:45:00|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|7
1622047520000|2021-05-26 16:45:20|||||||||1
1622047530000|2021-05-26 16:45:30|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|2
1622047540000|2021-05-26 16:45:40|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|4
1622047550000|2021-05-26 16:45:50|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|0
1622047560000|2021-05-26 16:46:00|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|0
1622047570000|2021-05-26 16:46:10|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|1
1622047580000|2021-05-26 16:46:20|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|4
1622047590000|2021-05-26 16:46:30|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|0
1622047600000|2021-05-26 16:46:40|6399.4|6397.4|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|0
1622047610000|2021-05-26 16:46:50|6399.7|6397.7|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|0
1622047620000|2021-05-26 16:47:00|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622047670000|2021-05-26 16:47:50|6399.4|6397.4|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|3
1622047680000|2021-05-26 16:48:00|6399.2|6397.2|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|0
1622047690000|2021-05-26 16:48:10|||||||||1
1622047710000|2021-05-26 16:48:30|6399.2|6397.2|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|3
1622047730000|2021-05-26 16:48:50|6399.4|6397.4|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|0
1622047740000|2021-05-26 16:49:00|6399.2|6397.2|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|0
1622047750000|2021-05-26 16:49:10|6399.9|6397.9|6399.7|6397.7|6399.9|6397.9|6399.7|6397.7|0
1622047800000|2021-05-26 16:50:00|6399.4|6397.4|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|1
1622047810000|2021-05-26 16:50:10|6399.2|6397.2|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|1
1622047830000|2021-05-26 16:50:30|6399.4|6397.4|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|0
1622047840000|2021-05-26 16:50:40|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|0
1622047860000|2021-05-26 16:51:00|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|0
1622047870000|2021-05-26 16:51:10|6399.4|6397.4|6399.4|6397.4|6399.7|6397.7|6399.2|6397.2|3
1622047880000|2021-05-26 16:51:20|6399.2|6397.2|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|0
1622047900000|2021-05-26 16:51:40|||||||||1
1622047910000|2021-05-26 16:51:50|||||||||1
1622047920000|2021-05-26 16:52:00|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|8
1622047940000|2021-05-26 16:52:20|||||||||1
1622047950000|2021-05-26 16:52:30|6398.9|6396.9|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|1
1622047960000|2021-05-26 16:52:40|6399.2|6397.2|6398.7|6396.7|6399.2|6397.2|6398.7|6396.7|1
1622047980000|2021-05-26 16:53:00|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|3
1622047990000|2021-05-26 16:53:10|6398.9|6396.9|6398.7|6396.7|6399.2|6397.2|6398.7|6396.7|3
1622048000000|2021-05-26 16:53:20|6398.9|6396.9|6398.7|6396.7|6399.2|6397.2|6398.4|6396.4|3
1622048010000|2021-05-26 16:53:30|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|0
1622048020000|2021-05-26 16:53:40|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|1
1622048030000|2021-05-26 16:53:50|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|2
1622048040000|2021-05-26 16:54:00|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|0
1622048060000|2021-05-26 16:54:20|||||||||2
1622048080000|2021-05-26 16:54:40|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|2
1622048090000|2021-05-26 16:54:50|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.9|6395.9|1
1622048100000|2021-05-26 16:55:00|6397.7|6395.7|6397.9|6395.9|6397.9|6395.9|6397.7|6395.7|10
1622048110000|2021-05-26 16:55:10|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|0
1622048120000|2021-05-26 16:55:20|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|0
1622048130000|2021-05-26 16:55:30|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|0
1622048140000|2021-05-26 16:55:40|6397.9|6395.9|6397.9|6395.9|6398.2|6396.2|6397.9|6395.9|0
1622048150000|2021-05-26 16:55:50|6398.2|6396.2|6397.9|6395.9|6398.2|6396.2|6397.7|6395.7|0
1622048160000|2021-05-26 16:56:00|6398.2|6396.2|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|9
1622048170000|2021-05-26 16:56:10|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|4
1622048180000|2021-05-26 16:56:20|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|0
1622048190000|2021-05-26 16:56:30|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|0
1622048210000|2021-05-26 16:56:50|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6
1622048230000|2021-05-26 16:57:10|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|1
1622048260000|2021-05-26 16:57:40|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|0
1622048270000|2021-05-26 16:57:50|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|6398.2|6396.2|0
1622048280000|2021-05-26 16:58:00|6398.2|6396.2|6397.9|6395.9|6398.2|6396.2|6397.7|6395.7|26
1622048290000|2021-05-26 16:58:10|6398.2|6396.2|6397.9|6395.9|6398.2|6396.2|6397.9|6395.9|1
1622048300000|2021-05-26 16:58:20|6398.2|6396.2|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|3
1622048310000|2021-05-26 16:58:30|6398.2|6396.2|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|10
1622048320000|2021-05-26 16:58:40|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|0
1622048330000|2021-05-26 16:58:50|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|1
1622048340000|2021-05-26 16:59:00|||||||||1
1622048360000|2021-05-26 16:59:20|6399.2|6397.2|6398.7|6396.7|6399.2|6397.2|6398.7|6396.7|15
1622048370000|2021-05-26 16:59:30|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|5
1622048380000|2021-05-26 16:59:40|6397.7|6395.7|6398.2|6396.2|6398.2|6396.2|6397.7|6395.7|16
1622048400000|2021-05-26 17:00:00|6398.7|6396.7|6399.7|6397.7|6400.2|6398.2|6398.7|6396.7|35
1622048410000|2021-05-26 17:00:10|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|2
1622048420000|2021-05-26 17:00:20|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|0
1622048430000|2021-05-26 17:00:30|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|9
1622048440000|2021-05-26 17:00:40|6400.2|6398.2|6399.7|6397.7|6400.2|6398.2|6399.7|6397.7|9
1622048450000|2021-05-26 17:00:50|6399.9|6397.9|6400.7|6398.7|6400.7|6398.7|6399.7|6397.7|15
1622048460000|2021-05-26 17:01:00|6400.9|6398.9|6400.7|6398.7|6401.2|6399.2|6400.7|6398.7|5
1622048540000|2021-05-26 17:02:20|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|6
1622048560000|2021-05-26 17:02:40|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|3
1622048590000|2021-05-26 17:03:10|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|1
1622048600000|2021-05-26 17:03:20|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|0
1622048610000|2021-05-26 17:03:30|6400.4|6398.4|6400.4|6398.4|6400.7|6398.7|6400.4|6398.4|2
1622048620000|2021-05-26 17:03:40|6400.7|6398.7|6400.2|6398.2|6400.7|6398.7|6400.2|6398.2|0
1622048630000|2021-05-26 17:03:50|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|0
1622048650000|2021-05-26 17:04:10|6400.7|6398.7|6400.2|6398.2|6400.7|6398.7|6400.2|6398.2|11
1622048660000|2021-05-26 17:04:20|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|0
1622048670000|2021-05-26 17:04:30|6400.4|6398.4|6400.4|6398.4|6400.7|6398.7|6400.2|6398.2|4
1622048680000|2021-05-26 17:04:40|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|0
1622048700000|2021-05-26 17:05:00|6400.9|6398.9|6400.7|6398.7|6401.2|6399.2|6400.7|6398.7|4
1622048710000|2021-05-26 17:05:10|6401.2|6399.2|6400.7|6398.7|6401.2|6399.2|6400.7|6398.7|6
1622048720000|2021-05-26 17:05:20|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|2
1622048740000|2021-05-26 17:05:40|6400.9|6398.9|6401.2|6399.2|6401.7|6399.7|6400.9|6398.9|4
1622048750000|2021-05-26 17:05:50|6401.4|6399.4|6401.7|6399.7|6401.7|6399.7|6401.4|6399.4|0
1622048760000|2021-05-26 17:06:00|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|2
1622048770000|2021-05-26 17:06:10|6401.4|6399.4|6401.7|6399.7|6401.7|6399.7|6401.2|6399.2|5
1622048780000|2021-05-26 17:06:20|6401.4|6399.4|6401.7|6399.7|6401.7|6399.7|6401.4|6399.4|0
1622048790000|2021-05-26 17:06:30|6401.4|6399.4|6401.7|6399.7|6401.7|6399.7|6401.2|6399.2|9
1622048800000|2021-05-26 17:06:40|6401.4|6399.4|6401.2|6399.2|6401.7|6399.7|6401.2|6399.2|4
1622048810000|2021-05-26 17:06:50|6400.7|6398.7|6401.2|6399.2|6401.2|6399.2|6400.7|6398.7|8
1622048830000|2021-05-26 17:07:10|6400.7|6398.7|6399.9|6397.9|6400.7|6398.7|6399.7|6397.7|14
1622048840000|2021-05-26 17:07:20|6399.7|6397.7|6399.7|6397.7|6399.9|6397.9|6399.7|6397.7|0
1622048850000|2021-05-26 17:07:30|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6399.7|6397.7|12
1622048860000|2021-05-26 17:07:40|||||||||3
1622048880000|2021-05-26 17:08:00|6399.9|6397.9|6398.7|6396.7|6399.9|6397.9|6398.7|6396.7|6
1622048890000|2021-05-26 17:08:10|6398.4|6396.4|6398.7|6396.7|6398.9|6396.9|6398.4|6396.4|1
1622048900000|2021-05-26 17:08:20|6398.9|6396.9|6397.9|6395.9|6398.9|6396.9|6397.7|6395.7|5
1622048910000|2021-05-26 17:08:30|6397.7|6395.7|6397.7|6395.7|6398.2|6396.2|6397.7|6395.7|0
1622048920000|2021-05-26 17:08:40|6397.9|6395.9|6398.7|6396.7|6398.7|6396.7|6397.7|6395.7|3
1622048930000|2021-05-26 17:08:50|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|7
1622048940000|2021-05-26 17:09:00|6398.2|6396.2|6397.2|6395.2|6398.2|6396.2|6396.9|6394.9|9
1622048950000|2021-05-26 17:09:10|6397.4|6395.4|6398.2|6396.2|6398.2|6396.2|6397.4|6395.4|24
1622048960000|2021-05-26 17:09:20|6397.7|6395.7|6398.7|6396.7|6398.7|6396.7|6397.7|6395.7|12
1622048970000|2021-05-26 17:09:30|6398.2|6396.2|6398.2|6396.2|6398.4|6396.4|6397.9|6395.9|4
1622048980000|2021-05-26 17:09:40|6397.9|6395.9|6398.2|6396.2|6398.4|6396.4|6397.9|6395.9|0
1622048990000|2021-05-26 17:09:50|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|0
1622049000000|2021-05-26 17:10:00|6398.9|6396.9|6398.9|6396.9|6399.4|6397.4|6398.9|6396.9|10
1622049010000|2021-05-26 17:10:10|6398.7|6396.7|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|0
1622049020000|2021-05-26 17:10:20|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|0
1622049050000|2021-05-26 17:10:50|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|3
1622049060000|2021-05-26 17:11:00|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|1
1622049070000|2021-05-26 17:11:10|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|1
1622049080000|2021-05-26 17:11:20|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|0
1622049090000|2021-05-26 17:11:30|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|2
1622049100000|2021-05-26 17:11:40|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|9
1622049140000|2021-05-26 17:12:20|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|2
1622049150000|2021-05-26 17:12:30|6399.9|6397.9|6399.7|6397.7|6399.9|6397.9|6399.4|6397.4|0
1622049160000|2021-05-26 17:12:40|6399.4|6397.4|6399.4|6397.4|6399.7|6397.7|6399.2|6397.2|0
1622049170000|2021-05-26 17:12:50|6399.2|6397.2|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|0
1622049180000|2021-05-26 17:13:00|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|0
1622049190000|2021-05-26 17:13:10|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|0
1622049210000|2021-05-26 17:13:30|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|0
1622049220000|2021-05-26 17:13:40|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|8
1622049230000|2021-05-26 17:13:50|6398.9|6396.9|6398.2|6396.2|6398.9|6396.9|6398.2|6396.2|0
1622049240000|2021-05-26 17:14:00|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|0
1622049260000|2021-05-26 17:14:20|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|1
1622049270000|2021-05-26 17:14:30|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|0
1622049280000|2021-05-26 17:14:40|6398.4|6396.4|6398.4|6396.4|6398.7|6396.7|6398.4|6396.4|4
1622049290000|2021-05-26 17:14:50|6398.7|6396.7|6398.9|6396.9|6398.9|6396.9|6398.7|6396.7|0
1622049300000|2021-05-26 17:15:00|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622049310000|2021-05-26 17:15:10|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.4|6396.4|1
1622049320000|2021-05-26 17:15:20|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|0
1622049330000|2021-05-26 17:15:30|6398.4|6396.4|6398.4|6396.4|6398.7|6396.7|6398.4|6396.4|8
1622049340000|2021-05-26 17:15:40|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|1
1622049350000|2021-05-26 17:15:50|6397.9|6395.9|6397.9|6395.9|6398.2|6396.2|6397.7|6395.7|5
1622049360000|2021-05-26 17:16:00|6397.7|6395.7|6398.2|6396.2|6398.4|6396.4|6397.7|6395.7|0
1622049370000|2021-05-26 17:16:10|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|0
1622049380000|2021-05-26 17:16:20|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|0
1622049390000|2021-05-26 17:16:30|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6397.9|6395.9|1
1622049400000|2021-05-26 17:16:40|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|0
1622049410000|2021-05-26 17:16:50|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|3
1622049420000|2021-05-26 17:17:00|6398.4|6396.4|6398.4|6396.4|6398.7|6396.7|6398.2|6396.2|0
1622049440000|2021-05-26 17:17:20|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|0
1622049470000|2021-05-26 17:17:50|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|1
1622049480000|2021-05-26 17:18:00|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|4
1622049490000|2021-05-26 17:18:10|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|3
1622049500000|2021-05-26 17:18:20|6398.4|6396.4|6398.4|6396.4|6398.7|6396.7|6398.4|6396.4|1
1622049510000|2021-05-26 17:18:30|6398.2|6396.2|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|4
1622049540000|2021-05-26 17:19:00|6399.2|6397.2|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|9
1622049570000|2021-05-26 17:19:30|6399.2|6397.2|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|20
1622049580000|2021-05-26 17:19:40|6399.9|6397.9|6399.4|6397.4|6399.9|6397.9|6399.4|6397.4|1
1622049590000|2021-05-26 17:19:50|6399.2|6397.2|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|0
1622049610000|2021-05-26 17:20:10|6399.4|6397.4|6399.9|6397.9|6399.9|6397.9|6399.4|6397.4|10
1622049620000|2021-05-26 17:20:20|6400.2|6398.2|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|0
1622049630000|2021-05-26 17:20:30|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|0
1622049640000|2021-05-26 17:20:40|6400.4|6398.4|6400.9|6398.9|6401.2|6399.2|6400.4|6398.4|2
1622049650000|2021-05-26 17:20:50|6401.2|6399.2|6401.2|6399.2|6401.4|6399.4|6401.2|6399.2|0
1622049660000|2021-05-26 17:21:00|6401.4|6399.4|6401.4|6399.4|6401.7|6399.7|6401.4|6399.4|0
1622049670000|2021-05-26 17:21:10|6401.2|6399.2|6401.2|6399.2|6401.4|6399.4|6401.2|6399.2|0
1622049680000|2021-05-26 17:21:20|6401.4|6399.4|6401.9|6399.9|6402.2|6400.2|6401.4|6399.4|0
1622049690000|2021-05-26 17:21:30|6402.2|6400.2|6401.9|6399.9|6402.4|6400.4|6401.9|6399.9|0
1622049700000|2021-05-26 17:21:40|6401.7|6399.7|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|0
1622049710000|2021-05-26 17:21:50|6401.4|6399.4|6401.2|6399.2|6401.4|6399.4|6401.2|6399.2|2
1622049720000|2021-05-26 17:22:00|6401.4|6399.4|6401.2|6399.2|6401.4|6399.4|6401.2|6399.2|9
1622049730000|2021-05-26 17:22:10|6401.4|6399.4|6401.4|6399.4|6401.7|6399.7|6401.2|6399.2|6
1622049740000|2021-05-26 17:22:20|6401.2|6399.2|6401.4|6399.4|6401.4|6399.4|6401.2|6399.2|2
1622049750000|2021-05-26 17:22:30|6401.2|6399.2|6401.7|6399.7|6401.7|6399.7|6401.2|6399.2|5
1622049790000|2021-05-26 17:23:10|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|6401.2|6399.2|8
1622049810000|2021-05-26 17:23:30|6401.2|6399.2|6401.4|6399.4|6401.7|6399.7|6401.2|6399.2|5
1622049820000|2021-05-26 17:23:40|6401.7|6399.7|6401.4|6399.4|6401.7|6399.7|6401.4|6399.4|0
1622049830000|2021-05-26 17:23:50|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|6401.2|6399.2|4
1622049850000|2021-05-26 17:24:10|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|6
1622049860000|2021-05-26 17:24:20|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|1
1622049870000|2021-05-26 17:24:30|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|7
1622049880000|2021-05-26 17:24:40|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.7|6399.7|0
1622049890000|2021-05-26 17:24:50|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|0
1622049900000|2021-05-26 17:25:00|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.7|6399.7|6
1622049910000|2021-05-26 17:25:10|6401.9|6399.9|6401.9|6399.9|6402.2|6400.2|6401.9|6399.9|0
1622049920000|2021-05-26 17:25:20|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|1
1622049930000|2021-05-26 17:25:30|||||||||15
1622049940000|2021-05-26 17:25:40|6402.4|6400.4|6402.4|6400.4|6402.7|6400.7|6402.2|6400.2|6
1622049950000|2021-05-26 17:25:50|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|0
1622049960000|2021-05-26 17:26:00|6402.4|6400.4|6402.7|6400.7|6402.7|6400.7|6402.4|6400.4|0
1622049970000|2021-05-26 17:26:10|6402.4|6400.4|6402.7|6400.7|6402.9|6400.9|6402.4|6400.4|6
1622049980000|2021-05-26 17:26:20|6402.9|6400.9|6402.7|6400.7|6402.9|6400.9|6402.7|6400.7|1
1622049990000|2021-05-26 17:26:30|6402.9|6400.9|6402.7|6400.7|6402.9|6400.9|6402.7|6400.7|0
1622050000000|2021-05-26 17:26:40|6402.9|6400.9|6402.7|6400.7|6402.9|6400.9|6402.7|6400.7|0
1622050020000|2021-05-26 17:27:00|6402.4|6400.4|6401.9|6399.9|6402.4|6400.4|6401.9|6399.9|6
1622050030000|2021-05-26 17:27:10|6402.2|6400.2|6401.9|6399.9|6402.4|6400.4|6401.7|6399.7|3
1622050040000|2021-05-26 17:27:20|6401.7|6399.7|6401.9|6399.9|6402.2|6400.2|6401.7|6399.7|0
1622050050000|2021-05-26 17:27:30|6401.7|6399.7|6402.2|6400.2|6402.2|6400.2|6401.7|6399.7|0
1622050070000|2021-05-26 17:27:50|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|0
1622050080000|2021-05-26 17:28:00|6402.2|6400.2|6402.4|6400.4|6402.7|6400.7|6402.2|6400.2|6
1622050090000|2021-05-26 17:28:10|6402.7|6400.7|6402.2|6400.2|6402.7|6400.7|6402.2|6400.2|1
1622050100000|2021-05-26 17:28:20|6402.4|6400.4|6402.4|6400.4|6402.7|6400.7|6402.4|6400.4|0
1622050120000|2021-05-26 17:28:40|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|0
1622050130000|2021-05-26 17:28:50|6402.4|6400.4|6402.2|6400.2|6402.9|6400.9|6402.2|6400.2|0
1622050140000|2021-05-26 17:29:00|6402.4|6400.4|6402.2|6400.2|6402.7|6400.7|6402.2|6400.2|0
1622050150000|2021-05-26 17:29:10|6401.9|6399.9|6402.4|6400.4|6402.4|6400.4|6401.9|6399.9|0
1622050160000|2021-05-26 17:29:20|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|6402.4|6400.4|0
1622050170000|2021-05-26 17:29:30|6402.4|6400.4|6401.9|6399.9|6402.4|6400.4|6401.9|6399.9|0
1622050180000|2021-05-26 17:29:40|6401.7|6399.7|6401.9|6399.9|6401.9|6399.9|6401.7|6399.7|0
1622050190000|2021-05-26 17:29:50|6401.7|6399.7|6402.2|6400.2|6402.2|6400.2|6401.7|6399.7|0
1622050200000|2021-05-26 17:30:00|6401.9|6399.9|6401.7|6399.7|6402.2|6400.2|6401.7|6399.7|3
1622050210000|2021-05-26 17:30:10|6401.9|6399.9|6402.2|6400.2|6402.4|6400.4|6401.9|6399.9|2
1622050220000|2021-05-26 17:30:20|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|0
1622050230000|2021-05-26 17:30:30|6401.7|6399.7|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|0
1622050240000|2021-05-26 17:30:40|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.7|6399.7|0
1622050250000|2021-05-26 17:30:50|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|0
1622050260000|2021-05-26 17:31:00|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|0
1622050270000|2021-05-26 17:31:10|6402.2|6400.2|6401.9|6399.9|6402.2|6400.2|6401.9|6399.9|0
1622050290000|2021-05-26 17:31:30|6402.2|6400.2|6401.9|6399.9|6402.2|6400.2|6401.9|6399.9|0
1622050300000|2021-05-26 17:31:40|6401.7|6399.7|6401.9|6399.9|6402.2|6400.2|6401.7|6399.7|1
1622050310000|2021-05-26 17:31:50|6401.7|6399.7|6401.9|6399.9|6402.2|6400.2|6401.7|6399.7|0
1622050320000|2021-05-26 17:32:00|6402.2|6400.2|6401.9|6399.9|6402.2|6400.2|6401.9|6399.9|0
1622050330000|2021-05-26 17:32:10|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|0
1622050340000|2021-05-26 17:32:20|6401.9|6399.9|6401.4|6399.4|6401.9|6399.9|6401.4|6399.4|1
1622050350000|2021-05-26 17:32:30|6401.2|6399.2|6401.4|6399.4|6401.7|6399.7|6401.2|6399.2|1
1622050360000|2021-05-26 17:32:40|6401.7|6399.7|6401.7|6399.7|6401.9|6399.9|6401.4|6399.4|1
1622050370000|2021-05-26 17:32:50|6401.4|6399.4|6401.2|6399.2|6401.4|6399.4|6401.2|6399.2|0
1622050390000|2021-05-26 17:33:10|6401.4|6399.4|6401.2|6399.2|6401.7|6399.7|6400.9|6398.9|2
1622050400000|2021-05-26 17:33:20|6400.9|6398.9|6400.7|6398.7|6401.2|6399.2|6400.7|6398.7|0
1622050410000|2021-05-26 17:33:30|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|0
1622050420000|2021-05-26 17:33:40|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.2|6398.2|0
1622050430000|2021-05-26 17:33:50|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|0
1622050440000|2021-05-26 17:34:00|6400.4|6398.4|6400.9|6398.9|6401.2|6399.2|6400.4|6398.4|2
1622050450000|2021-05-26 17:34:10|6401.2|6399.2|6401.2|6399.2|6401.4|6399.4|6401.2|6399.2|0
1622050460000|2021-05-26 17:34:20|6400.9|6398.9|6400.9|6398.9|6401.2|6399.2|6400.7|6398.7|0
1622050470000|2021-05-26 17:34:30|6400.7|6398.7|6400.7|6398.7|6400.9|6398.9|6400.7|6398.7|0
1622050480000|2021-05-26 17:34:40|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|1
1622050490000|2021-05-26 17:34:50|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|0
1622050510000|2021-05-26 17:35:10|6401.4|6399.4|6401.2|6399.2|6401.4|6399.4|6401.2|6399.2|1
1622050520000|2021-05-26 17:35:20|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|1
1622050530000|2021-05-26 17:35:30|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|0
1622050540000|2021-05-26 17:35:40|6400.9|6398.9|6400.7|6398.7|6400.9|6398.9|6400.7|6398.7|0
1622050560000|2021-05-26 17:36:00|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|0
1622050570000|2021-05-26 17:36:10|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|0
1622050580000|2021-05-26 17:36:20|6400.4|6398.4|6400.4|6398.4|6400.7|6398.7|6400.4|6398.4|0
1622050590000|2021-05-26 17:36:30|6400.7|6398.7|6400.4|6398.4|6400.7|6398.7|6400.4|6398.4|0
1622050600000|2021-05-26 17:36:40|6400.2|6398.2|6399.9|6397.9|6400.2|6398.2|6399.9|6397.9|0
1622050610000|2021-05-26 17:36:50|6399.7|6397.7|6399.9|6397.9|6399.9|6397.9|6399.7|6397.7|1
1622050620000|2021-05-26 17:37:00|6400.2|6398.2|6399.9|6397.9|6400.2|6398.2|6399.7|6397.7|3
1622050630000|2021-05-26 17:37:10|6400.2|6398.2|6399.9|6397.9|6400.2|6398.2|6399.9|6397.9|0
1622050640000|2021-05-26 17:37:20|6400.2|6398.2|6399.7|6397.7|6400.2|6398.2|6399.7|6397.7|0
1622050650000|2021-05-26 17:37:30|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|0
1622050670000|2021-05-26 17:37:50|6399.9|6397.9|6399.9|6397.9|6400.2|6398.2|6399.7|6397.7|4
1622050680000|2021-05-26 17:38:00|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|0
1622050690000|2021-05-26 17:38:10|6399.9|6397.9|6399.9|6397.9|6400.2|6398.2|6399.9|6397.9|0
1622050700000|2021-05-26 17:38:20|6399.7|6397.7|6399.7|6397.7|6399.9|6397.9|6399.7|6397.7|0
1622050710000|2021-05-26 17:38:30|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6398.9|6396.9|1
1622050720000|2021-05-26 17:38:40|6399.9|6397.9|6399.9|6397.9|6400.2|6398.2|6399.7|6397.7|0
1622050730000|2021-05-26 17:38:50|6399.7|6397.7|6399.7|6397.7|6400.2|6398.2|6399.7|6397.7|0
1622050740000|2021-05-26 17:39:00|6399.4|6397.4|6400.2|6398.2|6400.2|6398.2|6399.4|6397.4|0
1622050750000|2021-05-26 17:39:10|6400.4|6398.4|6400.7|6398.7|6400.9|6398.9|6400.4|6398.4|1
1622050760000|2021-05-26 17:39:20|6400.4|6398.4|6400.2|6398.2|6400.7|6398.7|6400.2|6398.2|0
1622050770000|2021-05-26 17:39:30|6400.4|6398.4|6400.4|6398.4|6400.7|6398.7|6400.2|6398.2|1
1622050780000|2021-05-26 17:39:40|6400.7|6398.7|6400.4|6398.4|6400.7|6398.7|6400.2|6398.2|2
1622050790000|2021-05-26 17:39:50|6400.7|6398.7|6400.9|6398.9|6400.9|6398.9|6400.7|6398.7|0
1622050800000|2021-05-26 17:40:00|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|0
1622050850000|2021-05-26 17:40:50|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6400.7|6398.7|1
1622050860000|2021-05-26 17:41:00|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|3
1622050880000|2021-05-26 17:41:20|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|7
1622050890000|2021-05-26 17:41:30|6401.2|6399.2|6400.7|6398.7|6401.2|6399.2|6400.7|6398.7|0
1622050900000|2021-05-26 17:41:40|6400.9|6398.9|6400.7|6398.7|6401.2|6399.2|6400.7|6398.7|1
1622050910000|2021-05-26 17:41:50|6400.9|6398.9|6400.2|6398.2|6400.9|6398.9|6400.2|6398.2|0
1622050920000|2021-05-26 17:42:00|6400.4|6398.4|6400.4|6398.4|6400.9|6398.9|6400.2|6398.2|0
1622050930000|2021-05-26 17:42:10|6400.2|6398.2|6399.9|6397.9|6400.4|6398.4|6399.9|6397.9|0
1622050940000|2021-05-26 17:42:20|6399.7|6397.7|6399.4|6397.4|6399.7|6397.7|6399.2|6397.2|1
1622050950000|2021-05-26 17:42:30|6399.7|6397.7|6399.2|6397.2|6399.7|6397.7|6398.9|6396.9|0
1622050960000|2021-05-26 17:42:40|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|2
1622050980000|2021-05-26 17:43:00|6399.9|6397.9|6399.9|6397.9|6400.2|6398.2|6399.7|6397.7|6
1622050990000|2021-05-26 17:43:10|6399.7|6397.7|6399.7|6397.7|6400.2|6398.2|6399.7|6397.7|1
1622051000000|2021-05-26 17:43:20|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.2|6397.2|1
1622051010000|2021-05-26 17:43:30|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|4
1622051020000|2021-05-26 17:43:40|6398.9|6396.9|6398.7|6396.7|6399.2|6397.2|6398.4|6396.4|3
1622051030000|2021-05-26 17:43:50|6398.4|6396.4|6397.7|6395.7|6398.7|6396.7|6397.7|6395.7|1
1622051040000|2021-05-26 17:44:00|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.9|6395.9|5
1622051050000|2021-05-26 17:44:10|6398.4|6396.4|6398.2|6396.2|6398.7|6396.7|6398.2|6396.2|3
1622051060000|2021-05-26 17:44:20|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|0
1622051070000|2021-05-26 17:44:30|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.7|6395.7|3
1622051080000|2021-05-26 17:44:40|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|0
1622051090000|2021-05-26 17:44:50|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6397.9|6395.9|1
1622051100000|2021-05-26 17:45:00|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|16
1622051110000|2021-05-26 17:45:10|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|0
1622051120000|2021-05-26 17:45:20|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|8
1622051140000|2021-05-26 17:45:40|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|3
1622051160000|2021-05-26 17:46:00|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|0
1622051170000|2021-05-26 17:46:10|6398.7|6396.7|6398.4|6396.4|6398.7|6396.7|6398.2|6396.2|0
1622051180000|2021-05-26 17:46:20|6398.7|6396.7|6398.2|6396.2|6398.7|6396.7|6398.2|6396.2|2
1622051200000|2021-05-26 17:46:40|6397.9|6395.9|6397.7|6395.7|6397.9|6395.9|6397.7|6395.7|0
1622051210000|2021-05-26 17:46:50|6397.2|6395.2|6396.7|6394.7|6397.2|6395.2|6396.7|6394.7|16
1622051220000|2021-05-26 17:47:00|6396.4|6394.4|6396.2|6394.2|6396.7|6394.7|6396.2|6394.2|16
1622051230000|2021-05-26 17:47:10|6396.4|6394.4|6397.2|6395.2|6397.2|6395.2|6396.2|6394.2|0
1622051240000|2021-05-26 17:47:20|6396.9|6394.9|6397.4|6395.4|6397.4|6395.4|6396.7|6394.7|7
1622051250000|2021-05-26 17:47:30|6397.7|6395.7|6397.2|6395.2|6397.7|6395.7|6397.2|6395.2|0
1622051260000|2021-05-26 17:47:40|6397.4|6395.4|6397.4|6395.4|6397.7|6395.7|6397.2|6395.2|4
1622051270000|2021-05-26 17:47:50|6397.2|6395.2|6397.2|6395.2|6397.4|6395.4|6397.2|6395.2|2
1622051280000|2021-05-26 17:48:00|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|1
1622051290000|2021-05-26 17:48:10|6397.9|6395.9|6397.2|6395.2|6397.9|6395.9|6397.2|6395.2|2
1622051300000|2021-05-26 17:48:20|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.2|6395.2|0
1622051310000|2021-05-26 17:48:30|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|0
1622051320000|2021-05-26 17:48:40|6397.4|6395.4|6397.2|6395.2|6397.7|6395.7|6397.2|6395.2|0
1622051330000|2021-05-26 17:48:50|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|0
1622051340000|2021-05-26 17:49:00|6396.7|6394.7|6397.4|6395.4|6397.4|6395.4|6396.7|6394.7|0
1622051350000|2021-05-26 17:49:10|6397.2|6395.2|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|0
1622051370000|2021-05-26 17:49:30|6397.4|6395.4|6397.2|6395.2|6397.4|6395.4|6396.9|6394.9|2
1622051380000|2021-05-26 17:49:40|6396.9|6394.9|6397.4|6395.4|6397.4|6395.4|6396.9|6394.9|0
1622051390000|2021-05-26 17:49:50|6397.7|6395.7|6397.4|6395.4|6397.7|6395.7|6397.4|6395.4|0
1622051400000|2021-05-26 17:50:00|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|0
1622051410000|2021-05-26 17:50:10|6397.4|6395.4|6397.2|6395.2|6397.7|6395.7|6396.9|6394.9|0
1622051420000|2021-05-26 17:50:20|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|0
1622051430000|2021-05-26 17:50:30|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.7|6395.7|0
1622051440000|2021-05-26 17:50:40|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|0
1622051450000|2021-05-26 17:50:50|6397.9|6395.9|6397.7|6395.7|6397.9|6395.9|6397.7|6395.7|0
1622051460000|2021-05-26 17:51:00|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|4
1622051480000|2021-05-26 17:51:20|6397.4|6395.4|6397.2|6395.2|6397.4|6395.4|6397.2|6395.2|1
1622051490000|2021-05-26 17:51:30|6396.9|6394.9|6396.9|6394.9|6397.2|6395.2|6396.7|6394.7|1
1622051500000|2021-05-26 17:51:40|6396.7|6394.7|6397.2|6395.2|6397.2|6395.2|6396.7|6394.7|2
1622051520000|2021-05-26 17:52:00|6396.9|6394.9|6396.2|6394.2|6396.9|6394.9|6396.2|6394.2|1
1622051550000|2021-05-26 17:52:30|6396.4|6394.4|6396.7|6394.7|6396.7|6394.7|6396.2|6394.2|5
1622051560000|2021-05-26 17:52:40|6396.4|6394.4|6396.7|6394.7|6396.7|6394.7|6396.2|6394.2|1
1622051570000|2021-05-26 17:52:50|6396.4|6394.4|6396.7|6394.7|6396.7|6394.7|6396.4|6394.4|0
1622051580000|2021-05-26 17:53:00|6396.9|6394.9|6396.2|6394.2|6396.9|6394.9|6395.9|6393.9|1
1622051590000|2021-05-26 17:53:10|6395.9|6393.9|6396.2|6394.2|6396.2|6394.2|6395.9|6393.9|0
1622051600000|2021-05-26 17:53:20|6395.9|6393.9|6395.4|6393.4|6396.2|6394.2|6395.2|6393.2|3
1622051610000|2021-05-26 17:53:30|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|0
1622051620000|2021-05-26 17:53:40|6395.4|6393.4|6395.7|6393.7|6395.7|6393.7|6395.4|6393.4|2
1622051630000|2021-05-26 17:53:50|6395.4|6393.4|6395.4|6393.4|6395.7|6393.7|6395.4|6393.4|0
1622051640000|2021-05-26 17:54:00|6395.2|6393.2|6395.4|6393.4|6395.7|6393.7|6395.2|6393.2|0
1622051650000|2021-05-26 17:54:10|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|0
1622051660000|2021-05-26 17:54:20|6395.4|6393.4|6395.9|6393.9|6395.9|6393.9|6395.4|6393.4|7
1622051680000|2021-05-26 17:54:40|6396.2|6394.2|6396.2|6394.2|6396.2|6394.2|6396.2|6394.2|0
1622051690000|2021-05-26 17:54:50|6396.4|6394.4|6396.2|6394.2|6396.4|6394.4|6396.2|6394.2|0
1622051720000|2021-05-26 17:55:20|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|1
1622051750000|2021-05-26 17:55:50|6396.4|6394.4|6396.2|6394.2|6396.7|6394.7|6396.2|6394.2|2
1622051760000|2021-05-26 17:56:00|6396.4|6394.4|6396.7|6394.7|6396.7|6394.7|6396.4|6394.4|0
1622051800000|2021-05-26 17:56:40|6396.9|6394.9|6397.2|6395.2|6397.2|6395.2|6396.9|6394.9|1
1622051810000|2021-05-26 17:56:50|6396.9|6394.9|6397.2|6395.2|6397.2|6395.2|6396.9|6394.9|0
1622051820000|2021-05-26 17:57:00|6396.9|6394.9|6396.7|6394.7|6397.2|6395.2|6396.7|6394.7|1
1622051840000|2021-05-26 17:57:20|6396.4|6394.4|6396.7|6394.7|6396.7|6394.7|6396.4|6394.4|0
1622051850000|2021-05-26 17:57:30|6396.4|6394.4|6396.2|6394.2|6396.4|6394.4|6396.2|6394.2|0
1622051860000|2021-05-26 17:57:40|6395.7|6393.7|6396.2|6394.2|6396.2|6394.2|6395.7|6393.7|12
1622051890000|2021-05-26 17:58:10|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|1
1622051900000|2021-05-26 17:58:20|6396.4|6394.4|6396.2|6394.2|6396.4|6394.4|6396.2|6394.2|11
1622051910000|2021-05-26 17:58:30|6395.9|6393.9|6396.2|6394.2|6396.2|6394.2|6395.9|6393.9|0
1622051940000|2021-05-26 17:59:00|6396.4|6394.4|6396.4|6394.4|6396.9|6394.9|6396.4|6394.4|0
1622051950000|2021-05-26 17:59:10|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|6396.4|6394.4|0
1622051960000|2021-05-26 17:59:20|6396.4|6394.4|6396.2|6394.2|6396.4|6394.4|6395.9|6393.9|0
1622051970000|2021-05-26 17:59:30|6395.9|6393.9|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|1
1622051980000|2021-05-26 17:59:40|6395.4|6393.4|6394.7|6392.7|6395.4|6393.4|6394.7|6392.7|12
1622051990000|2021-05-26 17:59:50|6394.4|6392.4|6393.7|6391.7|6394.4|6392.4|6393.7|6391.7|10
1622052000000|2021-05-26 18:00:00|6393.9|6391.9|6394.7|6392.7|6394.7|6392.7|6393.9|6391.9|6
1622052040000|2021-05-26 18:00:40|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6395.2|6393.2|6
1622052050000|2021-05-26 18:00:50|6395.4|6393.4|6395.2|6393.2|6395.7|6393.7|6395.2|6393.2|3
1622052060000|2021-05-26 18:01:00|6395.4|6393.4|6395.7|6393.7|6395.7|6393.7|6395.2|6393.2|0
1622052070000|2021-05-26 18:01:10|6395.4|6393.4|6395.7|6393.7|6395.7|6393.7|6395.2|6393.2|2
1622052080000|2021-05-26 18:01:20|6395.4|6393.4|6395.2|6393.2|6395.4|6393.4|6395.2|6393.2|2
1622052110000|2021-05-26 18:01:50|6395.4|6393.4|6395.7|6393.7|6395.7|6393.7|6395.2|6393.2|3
1622052130000|2021-05-26 18:02:10|6395.4|6393.4|6395.4|6393.4|6395.7|6393.7|6395.2|6393.2|1
1622052140000|2021-05-26 18:02:20|6395.7|6393.7|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|0
1622052150000|2021-05-26 18:02:30|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|6395.7|6393.7|1
1622052160000|2021-05-26 18:02:40|6396.2|6394.2|6396.2|6394.2|6396.2|6394.2|6395.9|6393.9|0
1622052180000|2021-05-26 18:03:00|6395.9|6393.9|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|1
1622052190000|2021-05-26 18:03:10|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.2|6393.2|2
1622052200000|2021-05-26 18:03:20|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|6395.4|6393.4|0
1622052210000|2021-05-26 18:03:30|6395.9|6393.9|6395.7|6393.7|6396.2|6394.2|6395.7|6393.7|0
1622052220000|2021-05-26 18:03:40|6395.9|6393.9|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|0
1622052230000|2021-05-26 18:03:50|6395.9|6393.9|6395.9|6393.9|6395.9|6393.9|6395.7|6393.7|0
1622052240000|2021-05-26 18:04:00|6395.7|6393.7|6395.2|6393.2|6395.7|6393.7|6394.9|6392.9|0
1622052250000|2021-05-26 18:04:10|6395.4|6393.4|6394.9|6392.9|6395.4|6393.4|6394.9|6392.9|0
1622052260000|2021-05-26 18:04:20|6394.7|6392.7|6394.9|6392.9|6394.9|6392.9|6394.7|6392.7|0
1622052270000|2021-05-26 18:04:30|6394.7|6392.7|6394.9|6392.9|6395.2|6393.2|6394.7|6392.7|0
1622052280000|2021-05-26 18:04:40|6394.7|6392.7|6394.9|6392.9|6394.9|6392.9|6394.7|6392.7|0
1622052290000|2021-05-26 18:04:50|6394.7|6392.7|6394.9|6392.9|6395.2|6393.2|6394.7|6392.7|0
1622052300000|2021-05-26 18:05:00|6395.2|6393.2|6394.7|6392.7|6395.2|6393.2|6394.7|6392.7|1
1622052310000|2021-05-26 18:05:10|6394.4|6392.4|6394.7|6392.7|6394.7|6392.7|6394.4|6392.4|0
1622052320000|2021-05-26 18:05:20|6394.9|6392.9|6395.4|6393.4|6395.4|6393.4|6394.9|6392.9|1
1622052330000|2021-05-26 18:05:30|6395.2|6393.2|6395.7|6393.7|6395.7|6393.7|6395.2|6393.2|0
1622052340000|2021-05-26 18:05:40|6395.9|6393.9|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|0
1622052350000|2021-05-26 18:05:50|6395.9|6393.9|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|0
1622052360000|2021-05-26 18:06:00|6395.9|6393.9|6396.2|6394.2|6396.2|6394.2|6395.7|6393.7|1
1622052410000|2021-05-26 18:06:50|6396.4|6394.4|6396.2|6394.2|6396.4|6394.4|6396.2|6394.2|1
1622052420000|2021-05-26 18:07:00|6396.4|6394.4|6396.2|6394.2|6396.4|6394.4|6396.2|6394.2|0
1622052440000|2021-05-26 18:07:20|6395.9|6393.9|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|2
1622052450000|2021-05-26 18:07:30|||||||||1
1622052460000|2021-05-26 18:07:40|6395.9|6393.9|6396.2|6394.2|6396.2|6394.2|6395.9|6393.9|1
1622052470000|2021-05-26 18:07:50|6395.9|6393.9|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|13
1622052490000|2021-05-26 18:08:10|6395.4|6393.4|6395.2|6393.2|6395.4|6393.4|6395.2|6393.2|2
1622052510000|2021-05-26 18:08:30|6394.9|6392.9|6395.2|6393.2|6395.2|6393.2|6394.9|6392.9|1
1622052550000|2021-05-26 18:09:10|||||||||1
1622052580000|2021-05-26 18:09:40|6395.4|6393.4|6396.2|6394.2|6396.2|6394.2|6395.4|6393.4|6
1622052670000|2021-05-26 18:11:10|6395.9|6393.9|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|5
1622052700000|2021-05-26 18:11:40|||||||||1
1622052710000|2021-05-26 18:11:50|6395.9|6393.9|6396.2|6394.2|6396.2|6394.2|6395.9|6393.9|2
1622052750000|2021-05-26 18:12:30|6396.4|6394.4|6396.2|6394.2|6396.4|6394.4|6396.2|6394.2|4
1622052780000|2021-05-26 18:13:00|6396.4|6394.4|6396.7|6394.7|6396.7|6394.7|6396.4|6394.4|3
1622052800000|2021-05-26 18:13:20|6396.4|6394.4|6396.2|6394.2|6396.4|6394.4|6396.2|6394.2|3
1622052820000|2021-05-26 18:13:40|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|4
1622052830000|2021-05-26 18:13:50|6396.9|6394.9|6397.2|6395.2|6397.2|6395.2|6396.9|6394.9|4
1622052860000|2021-05-26 18:14:20|||||||||1
1622052890000|2021-05-26 18:14:50|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|1
1622052920000|2021-05-26 18:15:20|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.9|6395.9|0
1622052930000|2021-05-26 18:15:30|6397.9|6395.9|6397.7|6395.7|6398.2|6396.2|6397.7|6395.7|2
1622052940000|2021-05-26 18:15:40|6397.9|6395.9|6397.7|6395.7|6397.9|6395.9|6397.7|6395.7|0
1622052950000|2021-05-26 18:15:50|6397.4|6395.4|6397.4|6395.4|6397.7|6395.7|6397.4|6395.4|0
1622052970000|2021-05-26 18:16:10|6397.2|6395.2|6397.4|6395.4|6397.4|6395.4|6397.2|6395.2|0
1622052980000|2021-05-26 18:16:20|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|0
1622052990000|2021-05-26 18:16:30|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|0
1622053000000|2021-05-26 18:16:40|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|0
1622053080000|2021-05-26 18:18:00|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6397.7|6395.7|20
1622053100000|2021-05-26 18:18:20|6397.9|6395.9|6397.7|6395.7|6397.9|6395.9|6397.7|6395.7|2
1622053120000|2021-05-26 18:18:40|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|1
1622053150000|2021-05-26 18:19:10|6398.7|6396.7|6398.2|6396.2|6398.7|6396.7|6398.2|6396.2|4
1622053160000|2021-05-26 18:19:20|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|6398.2|6396.2|0
1622053170000|2021-05-26 18:19:30|6398.2|6396.2|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|0
1622053180000|2021-05-26 18:19:40|6398.9|6396.9|6399.7|6397.7|6399.7|6397.7|6398.9|6396.9|2
1622053200000|2021-05-26 18:20:00|6399.9|6397.9|6399.7|6397.7|6399.9|6397.9|6399.7|6397.7|6
1622053210000|2021-05-26 18:20:10|6399.9|6397.9|6399.4|6397.4|6400.2|6398.2|6399.4|6397.4|4
1622053220000|2021-05-26 18:20:20|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|0
1622053260000|2021-05-26 18:21:00|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|8
1622053270000|2021-05-26 18:21:10|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|1
1622053330000|2021-05-26 18:22:10|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6
1622053340000|2021-05-26 18:22:20|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|15
1622053360000|2021-05-26 18:22:40|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|3
1622053380000|2021-05-26 18:23:00|6399.4|6397.4|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|1
1622053390000|2021-05-26 18:23:10|6399.2|6397.2|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|0
1622053400000|2021-05-26 18:23:20|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|0
1622053410000|2021-05-26 18:23:30|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|3
1622053420000|2021-05-26 18:23:40|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|0
1622053430000|2021-05-26 18:23:50|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622053440000|2021-05-26 18:24:00|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|0
1622053470000|2021-05-26 18:24:30|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|2
1622053480000|2021-05-26 18:24:40|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6398.9|6396.9|2
1622053490000|2021-05-26 18:24:50|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|0
1622053500000|2021-05-26 18:25:00|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|1
1622053510000|2021-05-26 18:25:10|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|4
1622053530000|2021-05-26 18:25:30|6398.9|6396.9|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|5
1622053540000|2021-05-26 18:25:40|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|0
1622053550000|2021-05-26 18:25:50|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|6398.2|6396.2|3
1622053560000|2021-05-26 18:26:00|6398.7|6396.7|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|1
1622053590000|2021-05-26 18:26:30|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|1
1622053600000|2021-05-26 18:26:40|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.7|6396.7|0
1622053610000|2021-05-26 18:26:50|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|0
1622053630000|2021-05-26 18:27:10|6398.4|6396.4|6398.9|6396.9|6398.9|6396.9|6398.4|6396.4|0
1622053640000|2021-05-26 18:27:20|6398.7|6396.7|6398.7|6396.7|6398.9|6396.9|6398.4|6396.4|1
1622053650000|2021-05-26 18:27:30|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|1
1622053680000|2021-05-26 18:28:00|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|2
1622053690000|2021-05-26 18:28:10|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|0
1622053700000|2021-05-26 18:28:20|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|2
1622053730000|2021-05-26 18:28:50|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|10
1622053740000|2021-05-26 18:29:00|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|0
1622053750000|2021-05-26 18:29:10|6399.2|6397.2|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|4
1622053760000|2021-05-26 18:29:20|6399.9|6397.9|6399.7|6397.7|6399.9|6397.9|6399.7|6397.7|0
1622053790000|2021-05-26 18:29:50|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|1
1622053830000|2021-05-26 18:30:30|6399.9|6397.9|6399.4|6397.4|6399.9|6397.9|6399.4|6397.4|7
1622053840000|2021-05-26 18:30:40|6399.7|6397.7|6399.9|6397.9|6399.9|6397.9|6399.4|6397.4|1
1622053850000|2021-05-26 18:30:50|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|0
1622053860000|2021-05-26 18:31:00|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|0
1622053870000|2021-05-26 18:31:10|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622053890000|2021-05-26 18:31:30|||||||||1
1622053910000|2021-05-26 18:31:50|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|3
1622053920000|2021-05-26 18:32:00|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|2
1622053930000|2021-05-26 18:32:10|6398.9|6396.9|6399.2|6397.2|6399.4|6397.4|6398.9|6396.9|0
1622053940000|2021-05-26 18:32:20|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|0
1622053950000|2021-05-26 18:32:30|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|0
1622053960000|2021-05-26 18:32:40|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|11
1622053980000|2021-05-26 18:33:00|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|1
1622053990000|2021-05-26 18:33:10|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|6
1622054000000|2021-05-26 18:33:20|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|0
1622054010000|2021-05-26 18:33:30|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|2
1622054020000|2021-05-26 18:33:40|6399.7|6397.7|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|0
1622054040000|2021-05-26 18:34:00|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|3
1622054050000|2021-05-26 18:34:10|6399.7|6397.7|6399.4|6397.4|6399.7|6397.7|6399.2|6397.2|1
1622054060000|2021-05-26 18:34:20|6399.7|6397.7|6399.4|6397.4|6399.7|6397.7|6399.2|6397.2|0
1622054070000|2021-05-26 18:34:30|6399.2|6397.2|6399.4|6397.4|6399.4|6397.4|6399.2|6397.2|0
1622054080000|2021-05-26 18:34:40|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622054100000|2021-05-26 18:35:00|||||||||4
1622054110000|2021-05-26 18:35:10|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|1
1622054130000|2021-05-26 18:35:30|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|6
1622054140000|2021-05-26 18:35:40|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.2|6397.2|2
1622054150000|2021-05-26 18:35:50|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622054200000|2021-05-26 18:36:40|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|4
1622054220000|2021-05-26 18:37:00|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|1
1622054230000|2021-05-26 18:37:10|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|0
1622054260000|2021-05-26 18:37:40|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|1
1622054290000|2021-05-26 18:38:10|6398.7|6396.7|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|3
1622054300000|2021-05-26 18:38:20|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|1
1622054310000|2021-05-26 18:38:30|6398.7|6396.7|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|3
1622054330000|2021-05-26 18:38:50|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|0
1622054340000|2021-05-26 18:39:00|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|1
1622054350000|2021-05-26 18:39:10|6398.9|6396.9|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|0
1622054360000|2021-05-26 18:39:20|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|1
1622054380000|2021-05-26 18:39:40|||||||||1
1622054440000|2021-05-26 18:40:40|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|12
1622054450000|2021-05-26 18:40:50|||||||||1
1622054470000|2021-05-26 18:41:10|||||||||3
1622054500000|2021-05-26 18:41:40|6399.9|6397.9|6400.2|6398.2|6400.2|6398.2|6399.9|6397.9|1
1622054510000|2021-05-26 18:41:50|6399.9|6397.9|6399.7|6397.7|6400.2|6398.2|6399.7|6397.7|4
1622054530000|2021-05-26 18:42:10|||||||||1
1622054560000|2021-05-26 18:42:40|6399.9|6397.9|6399.9|6397.9|6400.2|6398.2|6399.9|6397.9|1
1622054570000|2021-05-26 18:42:50|6400.2|6398.2|6399.9|6397.9|6400.2|6398.2|6399.9|6397.9|0
1622054580000|2021-05-26 18:43:00|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|0
1622054590000|2021-05-26 18:43:10|6399.9|6397.9|6399.7|6397.7|6399.9|6397.9|6399.7|6397.7|1
1622054600000|2021-05-26 18:43:20|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|0
1622054610000|2021-05-26 18:43:30|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|0
1622054650000|2021-05-26 18:44:10|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|1
1622054660000|2021-05-26 18:44:20|6400.2|6398.2|6399.9|6397.9|6400.2|6398.2|6399.9|6397.9|0
1622054670000|2021-05-26 18:44:30|6399.7|6397.7|6399.9|6397.9|6400.2|6398.2|6399.7|6397.7|0
1622054690000|2021-05-26 18:44:50|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|0
1622054710000|2021-05-26 18:45:10|6399.9|6397.9|6400.2|6398.2|6400.2|6398.2|6399.9|6397.9|8
1622054740000|2021-05-26 18:45:40|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6
1622054750000|2021-05-26 18:45:50|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|0
1622054760000|2021-05-26 18:46:00|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|4
1622054800000|2021-05-26 18:46:40|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|3
1622054890000|2021-05-26 18:48:10|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|1
1622054900000|2021-05-26 18:48:20|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.2|6398.2|0
1622054910000|2021-05-26 18:48:30|6400.2|6398.2|6400.2|6398.2|6400.7|6398.7|6400.2|6398.2|4
1622054920000|2021-05-26 18:48:40|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|1
1622054940000|2021-05-26 18:49:00|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.2|6398.2|1
1622054950000|2021-05-26 18:49:10|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|3
1622055010000|2021-05-26 18:50:10|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|1
1622055020000|2021-05-26 18:50:20|6400.9|6398.9|6400.7|6398.7|6400.9|6398.9|6400.7|6398.7|1
1622055040000|2021-05-26 18:50:40|6400.9|6398.9|6400.7|6398.7|6400.9|6398.9|6400.7|6398.7|0
1622055070000|2021-05-26 18:51:10|6400.4|6398.4|6400.4|6398.4|6400.7|6398.7|6400.2|6398.2|5
1622055080000|2021-05-26 18:51:20|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|0
1622055090000|2021-05-26 18:51:30|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|0
1622055100000|2021-05-26 18:51:40|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|0
1622055110000|2021-05-26 18:51:50|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|1
1622055120000|2021-05-26 18:52:00|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|9
1622055130000|2021-05-26 18:52:10|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|6399.7|6397.7|0
1622055140000|2021-05-26 18:52:20|6399.7|6397.7|6400.2|6398.2|6400.2|6398.2|6399.7|6397.7|0
1622055150000|2021-05-26 18:52:30|6399.9|6397.9|6400.2|6398.2|6400.2|6398.2|6399.9|6397.9|2
1622055190000|2021-05-26 18:53:10|6399.9|6397.9|6399.7|6397.7|6399.9|6397.9|6399.7|6397.7|2
1622055220000|2021-05-26 18:53:40|6399.4|6397.4|6398.9|6396.9|6399.4|6397.4|6398.9|6396.9|11
1622055230000|2021-05-26 18:53:50|6398.7|6396.7|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|5
1622055240000|2021-05-26 18:54:00|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|5
1622055250000|2021-05-26 18:54:10|6399.9|6397.9|6399.9|6397.9|6400.2|6398.2|6399.7|6397.7|5
1622055260000|2021-05-26 18:54:20|6399.7|6397.7|6399.9|6397.9|6400.2|6398.2|6399.7|6397.7|1
1622055270000|2021-05-26 18:54:30|6399.7|6397.7|6399.7|6397.7|6399.9|6397.9|6399.4|6397.4|0
1622055280000|2021-05-26 18:54:40|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.2|6397.2|0
1622055290000|2021-05-26 18:54:50|6399.7|6397.7|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|0
1622055300000|2021-05-26 18:55:00|6399.2|6397.2|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|0
1622055310000|2021-05-26 18:55:10|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|1
1622055320000|2021-05-26 18:55:20|6398.9|6396.9|6398.7|6396.7|6398.9|6396.9|6398.7|6396.7|0
1622055330000|2021-05-26 18:55:30|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|0
1622055340000|2021-05-26 18:55:40|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.9|6395.9|9
1622055350000|2021-05-26 18:55:50|6397.7|6395.7|6398.4|6396.4|6398.4|6396.4|6397.7|6395.7|5
1622055380000|2021-05-26 18:56:20|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|4
1622055400000|2021-05-26 18:56:40|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|1
1622055410000|2021-05-26 18:56:50|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|1
1622055440000|2021-05-26 18:57:20|||||||||1
1622055490000|2021-05-26 18:58:10|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.7|6395.7|6
1622055540000|2021-05-26 18:59:00|||||||||3
1622055550000|2021-05-26 18:59:10|||||||||2
1622055560000|2021-05-26 18:59:20|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|0
1622055570000|2021-05-26 18:59:30|||||||||1
1622055600000|2021-05-26 19:00:00|6398.2|6396.2|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|8
1622055620000|2021-05-26 19:00:20|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|3
1622055630000|2021-05-26 19:00:30|6398.9|6396.9|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|3
1622055640000|2021-05-26 19:00:40|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|0
1622055650000|2021-05-26 19:00:50|6398.4|6396.4|6398.2|6396.2|6398.7|6396.7|6398.2|6396.2|2
1622055660000|2021-05-26 19:01:00|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|0
1622055670000|2021-05-26 19:01:10|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.2|6396.2|2
1622055720000|2021-05-26 19:02:00|6398.4|6396.4|6398.4|6396.4|6398.7|6396.7|6398.4|6396.4|4
1622055730000|2021-05-26 19:02:10|6398.2|6396.2|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|3
1622055750000|2021-05-26 19:02:30|||||||||1
1622055790000|2021-05-26 19:03:10|6398.4|6396.4|6398.4|6396.4|6398.7|6396.7|6398.4|6396.4|1
1622055800000|2021-05-26 19:03:20|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|0
1622055850000|2021-05-26 19:04:10|6398.9|6396.9|6398.7|6396.7|6399.2|6397.2|6398.7|6396.7|4
1622055860000|2021-05-26 19:04:20|6398.9|6396.9|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|0
1622055870000|2021-05-26 19:04:30|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|0
1622055920000|2021-05-26 19:05:20|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|2
1622055940000|2021-05-26 19:05:40|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|7
1622055970000|2021-05-26 19:06:10|||||||||1
1622055980000|2021-05-26 19:06:20|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|2
1622055990000|2021-05-26 19:06:30|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.2|6397.2|0
1622056000000|2021-05-26 19:06:40|6399.2|6397.2|6399.2|6397.2|6399.4|6397.4|6399.2|6397.2|0
1622056050000|2021-05-26 19:07:30|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|1
1622056060000|2021-05-26 19:07:40|6399.2|6397.2|6399.4|6397.4|6399.4|6397.4|6399.2|6397.2|0
1622056070000|2021-05-26 19:07:50|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622056080000|2021-05-26 19:08:00|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.7|6396.7|3
1622056090000|2021-05-26 19:08:10|6399.2|6397.2|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|2
1622056100000|2021-05-26 19:08:20|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|0
1622056130000|2021-05-26 19:08:50|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|2
1622056140000|2021-05-26 19:09:00|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6397.9|6395.9|19
1622056150000|2021-05-26 19:09:10|6397.9|6395.9|6397.7|6395.7|6397.9|6395.9|6397.7|6395.7|2
1622056160000|2021-05-26 19:09:20|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|2
1622056170000|2021-05-26 19:09:30|6397.7|6395.7|6397.9|6395.9|6397.9|6395.9|6397.4|6395.4|0
1622056180000|2021-05-26 19:09:40|6397.7|6395.7|6397.7|6395.7|6397.9|6395.9|6397.7|6395.7|0
1622056190000|2021-05-26 19:09:50|6397.9|6395.9|6397.9|6395.9|6398.2|6396.2|6397.7|6395.7|1
1622056200000|2021-05-26 19:10:00|6397.7|6395.7|6397.2|6395.2|6397.7|6395.7|6397.2|6395.2|0
1622056210000|2021-05-26 19:10:10|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|2
1622056220000|2021-05-26 19:10:20|6397.4|6395.4|6397.2|6395.2|6397.4|6395.4|6397.2|6395.2|2
1622056230000|2021-05-26 19:10:30|6397.4|6395.4|6397.9|6395.9|6398.2|6396.2|6397.4|6395.4|1
1622056260000|2021-05-26 19:11:00|6397.7|6395.7|6397.9|6395.9|6398.2|6396.2|6397.2|6395.2|0
1622056310000|2021-05-26 19:11:50|6397.7|6395.7|6397.9|6395.9|6397.9|6395.9|6397.7|6395.7|0
1622056320000|2021-05-26 19:12:00|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|0
1622056330000|2021-05-26 19:12:10|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|6398.4|6396.4|1
1622056340000|2021-05-26 19:12:20|6398.7|6396.7|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|0
1622056350000|2021-05-26 19:12:30|6399.7|6397.7|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|6
1622056360000|2021-05-26 19:12:40|6398.9|6396.9|6398.7|6396.7|6399.2|6397.2|6398.7|6396.7|3
1622056370000|2021-05-26 19:12:50|6398.9|6396.9|6398.4|6396.4|6398.9|6396.9|6398.4|6396.4|0
1622056380000|2021-05-26 19:13:00|6398.7|6396.7|6398.4|6396.4|6398.7|6396.7|6398.4|6396.4|0
1622056390000|2021-05-26 19:13:10|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|6398.7|6396.7|0
1622056400000|2021-05-26 19:13:20|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|2
1622056410000|2021-05-26 19:13:30|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622056440000|2021-05-26 19:14:00|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.7|6396.7|1
1622056450000|2021-05-26 19:14:10|6399.2|6397.2|6398.4|6396.4|6399.2|6397.2|6398.4|6396.4|2
1622056460000|2021-05-26 19:14:20|6398.7|6396.7|6398.9|6396.9|6398.9|6396.9|6398.7|6396.7|1
1622056470000|2021-05-26 19:14:30|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622056480000|2021-05-26 19:14:40|6398.9|6396.9|6399.2|6397.2|6399.7|6397.7|6398.9|6396.9|10
1622056500000|2021-05-26 19:15:00|6398.9|6396.9|6399.2|6397.2|6399.2|6397.2|6398.9|6396.9|2
1622056510000|2021-05-26 19:15:10|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|2
1622056520000|2021-05-26 19:15:20|6399.4|6397.4|6398.9|6396.9|6399.4|6397.4|6398.9|6396.9|1
1622056530000|2021-05-26 19:15:30|6398.7|6396.7|6399.2|6397.2|6399.4|6397.4|6398.7|6396.7|0
1622056540000|2021-05-26 19:15:40|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|2
1622056550000|2021-05-26 19:15:50|6398.9|6396.9|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|0
1622056560000|2021-05-26 19:16:00|6398.7|6396.7|6398.9|6396.9|6398.9|6396.9|6398.7|6396.7|1
1622056570000|2021-05-26 19:16:10|6399.2|6397.2|6398.9|6396.9|6399.2|6397.2|6398.7|6396.7|4
1622056580000|2021-05-26 19:16:20|6399.2|6397.2|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|0
1622056590000|2021-05-26 19:16:30|6399.2|6397.2|6399.4|6397.4|6399.4|6397.4|6399.2|6397.2|0
1622056600000|2021-05-26 19:16:40|6399.7|6397.7|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|2
1622056610000|2021-05-26 19:16:50|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|0
1622056620000|2021-05-26 19:17:00|6398.7|6396.7|6399.2|6397.2|6399.2|6397.2|6398.7|6396.7|0
1622056630000|2021-05-26 19:17:10|6399.4|6397.4|6399.2|6397.2|6399.4|6397.4|6398.9|6396.9|0
1622056650000|2021-05-26 19:17:30|6398.9|6396.9|6399.7|6397.7|6399.7|6397.7|6398.7|6396.7|1
1622056660000|2021-05-26 19:17:40|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|0
1622056680000|2021-05-26 19:18:00|6399.4|6397.4|6398.9|6396.9|6399.4|6397.4|6398.9|6396.9|0
1622056700000|2021-05-26 19:18:20|6398.7|6396.7|6398.9|6396.9|6398.9|6396.9|6398.7|6396.7|0
1622056720000|2021-05-26 19:18:40|6399.2|6397.2|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|0
1622056730000|2021-05-26 19:18:50|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622056740000|2021-05-26 19:19:00|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|6398.9|6396.9|0
1622056750000|2021-05-26 19:19:10|6399.2|6397.2|6398.9|6396.9|6399.2|6397.2|6398.9|6396.9|0
1622056760000|2021-05-26 19:19:20|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|6399.2|6397.2|0
1622056770000|2021-05-26 19:19:30|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|6399.4|6397.4|0
1622056780000|2021-05-26 19:19:40|6399.7|6397.7|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|0
1622056790000|2021-05-26 19:19:50|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|0
1622056800000|2021-05-26 19:20:00|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6399.4|6397.4|0
1622056810000|2021-05-26 19:20:10|6399.4|6397.4|6399.9|6397.9|6399.9|6397.9|6399.4|6397.4|4
1622056820000|2021-05-26 19:20:20|6399.7|6397.7|6399.9|6397.9|6400.2|6398.2|6399.7|6397.7|1
1622056830000|2021-05-26 19:20:30|6400.2|6398.2|6400.4|6398.4|6400.4|6398.4|6400.2|6398.2|4
1622056840000|2021-05-26 19:20:40|6400.2|6398.2|6400.4|6398.4|6400.4|6398.4|6400.2|6398.2|2
1622056860000|2021-05-26 19:21:00|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|0
1622056870000|2021-05-26 19:21:10|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|0
1622056880000|2021-05-26 19:21:20|6400.7|6398.7|6401.2|6399.2|6401.2|6399.2|6400.7|6398.7|2
1622056900000|2021-05-26 19:21:40|6401.7|6399.7|6401.2|6399.2|6401.7|6399.7|6401.2|6399.2|3
1622056910000|2021-05-26 19:21:50|6401.4|6399.4|6401.2|6399.2|6401.7|6399.7|6401.2|6399.2|1
1622056920000|2021-05-26 19:22:00|6401.4|6399.4|6401.4|6399.4|6401.7|6399.7|6401.4|6399.4|2
1622056930000|2021-05-26 19:22:10|6401.2|6399.2|6400.9|6398.9|6401.4|6399.4|6400.9|6398.9|1
1622056940000|2021-05-26 19:22:20|6400.7|6398.7|6400.7|6398.7|6400.9|6398.9|6400.7|6398.7|0
1622056950000|2021-05-26 19:22:30|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|1
1622056960000|2021-05-26 19:22:40|6400.4|6398.4|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|0
1622056970000|2021-05-26 19:22:50|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|4
1622057010000|2021-05-26 19:23:30|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|6399.7|6397.7|2
1622057020000|2021-05-26 19:23:40|6399.9|6397.9|6399.9|6397.9|6399.9|6397.9|6399.4|6397.4|1
1622057030000|2021-05-26 19:23:50|6400.2|6398.2|6399.9|6397.9|6400.2|6398.2|6399.9|6397.9|0
1622057040000|2021-05-26 19:24:00|6400.2|6398.2|6399.9|6397.9|6400.4|6398.4|6399.9|6397.9|1
1622057060000|2021-05-26 19:24:20|6399.7|6397.7|6399.9|6397.9|6400.2|6398.2|6399.7|6397.7|1
1622057080000|2021-05-26 19:24:40|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|0
1622057090000|2021-05-26 19:24:50|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|0
1622057100000|2021-05-26 19:25:00|6400.7|6398.7|6400.4|6398.4|6400.7|6398.7|6400.4|6398.4|0
1622057110000|2021-05-26 19:25:10|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|0
1622057120000|2021-05-26 19:25:20|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|1
1622057130000|2021-05-26 19:25:30|6400.2|6398.2|6399.9|6397.9|6400.2|6398.2|6399.7|6397.7|0
1622057140000|2021-05-26 19:25:40|6400.2|6398.2|6400.7|6398.7|6400.7|6398.7|6400.2|6398.2|0
1622057180000|2021-05-26 19:26:20|6400.4|6398.4|6400.2|6398.2|6400.7|6398.7|6400.2|6398.2|2
1622057190000|2021-05-26 19:26:30|6399.9|6397.9|6400.7|6398.7|6400.7|6398.7|6399.9|6397.9|0
1622057210000|2021-05-26 19:26:50|6400.4|6398.4|6399.9|6397.9|6400.4|6398.4|6399.9|6397.9|1
1622057220000|2021-05-26 19:27:00|6399.7|6397.7|6399.9|6397.9|6399.9|6397.9|6399.7|6397.7|1
1622057230000|2021-05-26 19:27:10|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|0
1622057250000|2021-05-26 19:27:30|6399.9|6397.9|6400.2|6398.2|6400.2|6398.2|6399.9|6397.9|0
1622057260000|2021-05-26 19:27:40|6400.4|6398.4|6400.2|6398.2|6400.4|6398.4|6400.2|6398.2|5
1622057270000|2021-05-26 19:27:50|||||||||4
1622057290000|2021-05-26 19:28:10|6399.9|6397.9|6400.2|6398.2|6400.2|6398.2|6399.9|6397.9|0
1622057300000|2021-05-26 19:28:20|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.4|6398.4|3
1622057310000|2021-05-26 19:28:30|6400.4|6398.4|6401.2|6399.2|6401.2|6399.2|6400.4|6398.4|0
1622057320000|2021-05-26 19:28:40|6400.9|6398.9|6401.2|6399.2|6401.2|6399.2|6400.9|6398.9|4
1622057330000|2021-05-26 19:28:50|6401.4|6399.4|6401.7|6399.7|6401.7|6399.7|6401.4|6399.4|1
1622057340000|2021-05-26 19:29:00|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|4
1622057350000|2021-05-26 19:29:10|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|4
1622057360000|2021-05-26 19:29:20|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.7|6399.7|3
1622057370000|2021-05-26 19:29:30|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|0
1622057390000|2021-05-26 19:29:50|6401.7|6399.7|6401.9|6399.9|6401.9|6399.9|6401.7|6399.7|0
1622057400000|2021-05-26 19:30:00|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|0
1622057420000|2021-05-26 19:30:20|6402.4|6400.4|6402.4|6400.4|6402.7|6400.7|6402.4|6400.4|4
1622057430000|2021-05-26 19:30:30|6402.7|6400.7|6402.4|6400.4|6402.7|6400.7|6402.4|6400.4|1
1622057440000|2021-05-26 19:30:40|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|6401.7|6399.7|0
1622057450000|2021-05-26 19:30:50|6402.4|6400.4|6401.9|6399.9|6402.4|6400.4|6401.7|6399.7|0
1622057460000|2021-05-26 19:31:00|6402.2|6400.2|6401.9|6399.9|6402.2|6400.2|6401.7|6399.7|0
1622057470000|2021-05-26 19:31:10|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|0
1622057480000|2021-05-26 19:31:20|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|0
1622057490000|2021-05-26 19:31:30|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|1
1622057500000|2021-05-26 19:31:40|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|6401.2|6399.2|4
1622057510000|2021-05-26 19:31:50|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|0
1622057520000|2021-05-26 19:32:00|6401.4|6399.4|6401.7|6399.7|6401.7|6399.7|6401.4|6399.4|1
1622057530000|2021-05-26 19:32:10|6401.4|6399.4|6401.7|6399.7|6401.7|6399.7|6401.4|6399.4|4
1622057540000|2021-05-26 19:32:20|6401.4|6399.4|6401.2|6399.2|6401.4|6399.4|6401.2|6399.2|2
1622057560000|2021-05-26 19:32:40|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|6401.4|6399.4|2
1622057570000|2021-05-26 19:32:50|6401.2|6399.2|6401.2|6399.2|6401.4|6399.4|6401.2|6399.2|0
1622057590000|2021-05-26 19:33:10|6401.4|6399.4|6401.4|6399.4|6401.7|6399.7|6401.4|6399.4|5
1622057600000|2021-05-26 19:33:20|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|6401.4|6399.4|0
1622057610000|2021-05-26 19:33:30|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|0
1622057630000|2021-05-26 19:33:50|6401.9|6399.9|6401.9|6399.9|6402.2|6400.2|6401.7|6399.7|11
1622057640000|2021-05-26 19:34:00|6401.7|6399.7|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|10
1622057650000|2021-05-26 19:34:10|||||||||1
1622057660000|2021-05-26 19:34:20|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|2
1622057680000|2021-05-26 19:34:40|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|2
1622057690000|2021-05-26 19:34:50|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.7|6399.7|0
1622057700000|2021-05-26 19:35:00|6401.7|6399.7|6401.9|6399.9|6401.9|6399.9|6401.7|6399.7|0
1622057710000|2021-05-26 19:35:10|6401.7|6399.7|6401.9|6399.9|6401.9|6399.9|6401.7|6399.7|0
1622057720000|2021-05-26 19:35:20|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|0
1622057730000|2021-05-26 19:35:30|6402.7|6400.7|6402.4|6400.4|6402.7|6400.7|6402.4|6400.4|1
1622057740000|2021-05-26 19:35:40|6402.7|6400.7|6402.4|6400.4|6402.7|6400.7|6402.4|6400.4|1
1622057750000|2021-05-26 19:35:50|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|1
1622057770000|2021-05-26 19:36:10|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|0
1622057780000|2021-05-26 19:36:20|6402.4|6400.4|6402.2|6400.2|6402.4|6400.4|6401.9|6399.9|11
1622057800000|2021-05-26 19:36:40|6402.4|6400.4|6402.2|6400.2|6402.4|6400.4|6402.2|6400.2|0
1622057820000|2021-05-26 19:37:00|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|4
1622057830000|2021-05-26 19:37:10|6401.9|6399.9|6401.9|6399.9|6402.2|6400.2|6401.7|6399.7|0
1622057850000|2021-05-26 19:37:30|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|6
1622057860000|2021-05-26 19:37:40|6402.4|6400.4|6402.2|6400.2|6402.4|6400.4|6402.2|6400.2|5
1622057880000|2021-05-26 19:38:00|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|2
1622057900000|2021-05-26 19:38:20|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|0
1622057910000|2021-05-26 19:38:30|6401.7|6399.7|6402.2|6400.2|6402.2|6400.2|6401.7|6399.7|0
1622057920000|2021-05-26 19:38:40|6401.9|6399.9|6402.4|6400.4|6402.4|6400.4|6401.9|6399.9|1
1622057930000|2021-05-26 19:38:50|6402.2|6400.2|6402.7|6400.7|6402.9|6400.9|6402.2|6400.2|10
1622057940000|2021-05-26 19:39:00|6402.4|6400.4|6402.7|6400.7|6402.7|6400.7|6402.4|6400.4|0
1622057950000|2021-05-26 19:39:10|6402.4|6400.4|6402.7|6400.7|6402.7|6400.7|6402.4|6400.4|0
1622057960000|2021-05-26 19:39:20|6402.4|6400.4|6402.2|6400.2|6402.4|6400.4|6401.9|6399.9|5
1622057970000|2021-05-26 19:39:30|6401.9|6399.9|6401.9|6399.9|6402.2|6400.2|6401.9|6399.9|0
1622057980000|2021-05-26 19:39:40|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|0
1622057990000|2021-05-26 19:39:50|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|1
1622058000000|2021-05-26 19:40:00|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|6402.2|6400.2|2
1622058010000|2021-05-26 19:40:10|6402.7|6400.7|6402.2|6400.2|6402.9|6400.9|6402.2|6400.2|7
1622058020000|2021-05-26 19:40:20|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|0
1622058030000|2021-05-26 19:40:30|6401.9|6399.9|6402.4|6400.4|6402.7|6400.7|6401.9|6399.9|8
1622058040000|2021-05-26 19:40:40|6402.2|6400.2|6402.2|6400.2|6402.4|6400.4|6402.2|6400.2|0
1622058050000|2021-05-26 19:40:50|6401.9|6399.9|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|4
1622058060000|2021-05-26 19:41:00|6401.9|6399.9|6402.2|6400.2|6402.4|6400.4|6401.9|6399.9|2
1622058080000|2021-05-26 19:41:20|6402.7|6400.7|6402.7|6400.7|6402.9|6400.9|6402.7|6400.7|1
1622058090000|2021-05-26 19:41:30|6402.4|6400.4|6402.7|6400.7|6402.7|6400.7|6402.4|6400.4|0
1622058100000|2021-05-26 19:41:40|6402.4|6400.4|6402.7|6400.7|6402.7|6400.7|6402.4|6400.4|1
1622058110000|2021-05-26 19:41:50|6402.9|6400.9|6402.9|6400.9|6403.2|6401.2|6402.9|6400.9|9
1622058120000|2021-05-26 19:42:00|6403.2|6401.2|6403.2|6401.2|6403.2|6401.2|6402.9|6400.9|3
1622058130000|2021-05-26 19:42:10|6402.9|6400.9|6402.9|6400.9|6403.2|6401.2|6402.7|6400.7|2
1622058140000|2021-05-26 19:42:20|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|6402.7|6400.7|3
1622058150000|2021-05-26 19:42:30|6402.4|6400.4|6402.7|6400.7|6402.7|6400.7|6402.4|6400.4|4
1622058160000|2021-05-26 19:42:40|6403.2|6401.2|6403.2|6401.2|6403.2|6401.2|6403.2|6401.2|7
1622058170000|2021-05-26 19:42:50|6403.4|6401.4|6403.2|6401.2|6403.4|6401.4|6403.2|6401.2|0
1622058180000|2021-05-26 19:43:00|6403.4|6401.4|6403.7|6401.7|6403.7|6401.7|6403.4|6401.4|2
1622058190000|2021-05-26 19:43:10|6403.4|6401.4|6403.2|6401.2|6403.4|6401.4|6403.2|6401.2|1
1622058200000|2021-05-26 19:43:20|6402.9|6400.9|6402.9|6400.9|6403.2|6401.2|6402.7|6400.7|7
1622058210000|2021-05-26 19:43:30|6403.2|6401.2|6403.7|6401.7|6403.7|6401.7|6402.9|6400.9|7
1622058220000|2021-05-26 19:43:40|6403.4|6401.4|6402.9|6400.9|6403.4|6401.4|6402.7|6400.7|8
1622058230000|2021-05-26 19:43:50|6402.7|6400.7|6402.4|6400.4|6402.9|6400.9|6402.4|6400.4|1
1622058240000|2021-05-26 19:44:00|6402.2|6400.2|6402.2|6400.2|6402.4|6400.4|6402.2|6400.2|0
1622058260000|2021-05-26 19:44:20|6402.4|6400.4|6402.4|6400.4|6402.4|6400.4|6402.2|6400.2|0
1622058270000|2021-05-26 19:44:30|6402.7|6400.7|6402.4|6400.4|6402.7|6400.7|6402.4|6400.4|0
1622058280000|2021-05-26 19:44:40|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|6402.2|6400.2|0
1622058290000|2021-05-26 19:44:50|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|6401.9|6399.9|2
1622058300000|2021-05-26 19:45:00|6402.2|6400.2|6402.7|6400.7|6402.7|6400.7|6402.2|6400.2|4
1622058310000|2021-05-26 19:45:10|6402.9|6400.9|6402.7|6400.7|6403.2|6401.2|6402.7|6400.7|9
1622058330000|2021-05-26 19:45:30|6402.4|6400.4|6402.2|6400.2|6402.4|6400.4|6402.2|6400.2|2
1622058340000|2021-05-26 19:45:40|6401.9|6399.9|6402.2|6400.2|6402.2|6400.2|6401.9|6399.9|0
1622058360000|2021-05-26 19:46:00|6401.9|6399.9|6401.9|6399.9|6402.2|6400.2|6401.9|6399.9|3
1622058370000|2021-05-26 19:46:10|6401.7|6399.7|6401.7|6399.7|6401.9|6399.9|6401.7|6399.7|0
1622058390000|2021-05-26 19:46:30|||||||||3
1622058420000|2021-05-26 19:47:00|6401.4|6399.4|6401.2|6399.2|6401.4|6399.4|6400.7|6398.7|15
1622058430000|2021-05-26 19:47:10|6400.9|6398.9|6400.9|6398.9|6401.2|6399.2|6400.7|6398.7|5
1622058440000|2021-05-26 19:47:20|6400.7|6398.7|6400.9|6398.9|6401.2|6399.2|6400.7|6398.7|4
1622058450000|2021-05-26 19:47:30|6401.2|6399.2|6400.9|6398.9|6401.2|6399.2|6400.9|6398.9|0
1622058460000|2021-05-26 19:47:40|6401.2|6399.2|6401.4|6399.4|6401.7|6399.7|6401.2|6399.2|5
1622058470000|2021-05-26 19:47:50|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|6401.4|6399.4|0
1622058480000|2021-05-26 19:48:00|6401.4|6399.4|6401.7|6399.7|6401.9|6399.9|6401.4|6399.4|4
1622058490000|2021-05-26 19:48:10|6401.4|6399.4|6401.4|6399.4|6401.7|6399.7|6401.4|6399.4|2
1622058500000|2021-05-26 19:48:20|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|6401.7|6399.7|0
1622058510000|2021-05-26 19:48:30|6401.4|6399.4|6401.2|6399.2|6401.4|6399.4|6401.2|6399.2|0
1622058520000|2021-05-26 19:48:40|6401.4|6399.4|6401.7|6399.7|6401.7|6399.7|6401.2|6399.2|0
1622058530000|2021-05-26 19:48:50|6401.4|6399.4|6401.7|6399.7|6401.7|6399.7|6401.2|6399.2|0
1622058540000|2021-05-26 19:49:00|6401.4|6399.4|6401.2|6399.2|6401.7|6399.7|6400.9|6398.9|9
1622058550000|2021-05-26 19:49:10|6400.9|6398.9|6401.2|6399.2|6401.2|6399.2|6400.9|6398.9|0
1622058560000|2021-05-26 19:49:20|6400.9|6398.9|6400.9|6398.9|6401.2|6399.2|6400.9|6398.9|0
1622058570000|2021-05-26 19:49:30|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|0
1622058580000|2021-05-26 19:49:40|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|6400.9|6398.9|0
1622058590000|2021-05-26 19:49:50|6401.2|6399.2|6401.2|6399.2|6401.2|6399.2|6400.9|6398.9|2
1622058600000|2021-05-26 19:50:00|6400.2|6398.2|6399.9|6397.9|6400.4|6398.4|6399.4|6397.4|24
1622058610000|2021-05-26 19:50:10|6399.7|6397.7|6399.4|6397.4|6399.9|6397.9|6399.2|6397.2|1
1622058620000|2021-05-26 19:50:20|6399.7|6397.7|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|0
1622058630000|2021-05-26 19:50:30|6399.4|6397.4|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|5
1622058640000|2021-05-26 19:50:40|6399.7|6397.7|6399.4|6397.4|6399.9|6397.9|6399.4|6397.4|0
1622058650000|2021-05-26 19:50:50|6399.2|6397.2|6399.7|6397.7|6399.7|6397.7|6399.2|6397.2|2
1622058660000|2021-05-26 19:51:00|6399.4|6397.4|6398.9|6396.9|6399.4|6397.4|6398.9|6396.9|0
1622058670000|2021-05-26 19:51:10|6398.7|6396.7|6398.2|6396.2|6398.7|6396.7|6398.2|6396.2|1
1622058680000|2021-05-26 19:51:20|6397.9|6395.9|6398.2|6396.2|6398.2|6396.2|6397.7|6395.7|8
1622058690000|2021-05-26 19:51:30|6398.4|6396.4|6398.7|6396.7|6398.7|6396.7|6398.4|6396.4|3
1622058700000|2021-05-26 19:51:40|6398.4|6396.4|6398.4|6396.4|6398.7|6396.7|6398.4|6396.4|0
1622058710000|2021-05-26 19:51:50|6398.7|6396.7|6398.4|6396.4|6398.7|6396.7|6398.4|6396.4|0
1622058720000|2021-05-26 19:52:00|6398.2|6396.2|6398.4|6396.4|6398.4|6396.4|6398.2|6396.2|0
1622058730000|2021-05-26 19:52:10|6398.2|6396.2|6397.9|6395.9|6398.2|6396.2|6397.9|6395.9|0
1622058740000|2021-05-26 19:52:20|||||||||1
1622058750000|2021-05-26 19:52:30|6397.7|6395.7|6398.2|6396.2|6398.4|6396.4|6397.7|6395.7|2
1622058760000|2021-05-26 19:52:40|6398.4|6396.4|6397.9|6395.9|6398.4|6396.4|6397.9|6395.9|0
1622058770000|2021-05-26 19:52:50|6398.2|6396.2|6397.9|6395.9|6398.2|6396.2|6397.9|6395.9|0
1622058780000|2021-05-26 19:53:00|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|0
1622058790000|2021-05-26 19:53:10|6398.4|6396.4|6397.9|6395.9|6398.7|6396.7|6397.9|6395.9|3
1622058810000|2021-05-26 19:53:30|6398.2|6396.2|6398.4|6396.4|6398.7|6396.7|6398.2|6396.2|2
1622058820000|2021-05-26 19:53:40|6397.9|6395.9|6397.4|6395.4|6397.9|6395.9|6397.4|6395.4|12
1622058830000|2021-05-26 19:53:50|6397.2|6395.2|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|1
1622058840000|2021-05-26 19:54:00|6397.9|6395.9|6397.4|6395.4|6397.9|6395.9|6397.4|6395.4|4
1622058850000|2021-05-26 19:54:10|6397.7|6395.7|6397.9|6395.9|6397.9|6395.9|6397.7|6395.7|0
1622058860000|2021-05-26 19:54:20|6397.7|6395.7|6397.9|6395.9|6397.9|6395.9|6397.4|6395.4|1
1622058870000|2021-05-26 19:54:30|6397.7|6395.7|6397.4|6395.4|6397.7|6395.7|6397.2|6395.2|11
1622058880000|2021-05-26 19:54:40|6397.7|6395.7|6397.2|6395.2|6397.9|6395.9|6396.7|6394.7|12
1622058890000|2021-05-26 19:54:50|6397.7|6395.7|6397.2|6395.2|6397.7|6395.7|6397.2|6395.2|7
1622058900000|2021-05-26 19:55:00|6397.4|6395.4|6397.4|6395.4|6397.7|6395.7|6397.2|6395.2|5
1622058910000|2021-05-26 19:55:10|6397.2|6395.2|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|1
1622058930000|2021-05-26 19:55:30|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|11
1622058940000|2021-05-26 19:55:40|6397.4|6395.4|6397.2|6395.2|6397.4|6395.4|6397.2|6395.2|9
1622058950000|2021-05-26 19:55:50|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|1
1622058960000|2021-05-26 19:56:00|6398.2|6396.2|6396.9|6394.9|6398.2|6396.2|6396.9|6394.9|9
1622058980000|2021-05-26 19:56:20|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|6396.9|6394.9|2
1622058990000|2021-05-26 19:56:30|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|0
1622059000000|2021-05-26 19:56:40|||||||||1
1622059010000|2021-05-26 19:56:50|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|0
1622059030000|2021-05-26 19:57:10|6396.9|6394.9|6396.2|6394.2|6397.2|6395.2|6396.2|6394.2|12
1622059050000|2021-05-26 19:57:30|6396.7|6394.7|6395.9|6393.9|6396.7|6394.7|6395.9|6393.9|3
1622059060000|2021-05-26 19:57:40|6395.7|6393.7|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|1
1622059070000|2021-05-26 19:57:50|6395.7|6393.7|6395.9|6393.9|6395.9|6393.9|6395.7|6393.7|5
1622059080000|2021-05-26 19:58:00|6395.7|6393.7|6395.2|6393.2|6395.7|6393.7|6395.2|6393.2|4
1622059090000|2021-05-26 19:58:10|6394.9|6392.9|6394.2|6392.2|6395.4|6393.4|6394.2|6392.2|31
1622059100000|2021-05-26 19:58:20|6393.4|6391.4|6394.9|6392.9|6394.9|6392.9|6393.4|6391.4|45
1622059110000|2021-05-26 19:58:30|6395.2|6393.2|6395.2|6393.2|6395.7|6393.7|6395.2|6393.2|9
1622059120000|2021-05-26 19:58:40|6395.4|6393.4|6395.7|6393.7|6395.7|6393.7|6395.4|6393.4|1
1622059150000|2021-05-26 19:59:10|6395.9|6393.9|6396.2|6394.2|6396.4|6394.4|6395.9|6393.9|1
1622059160000|2021-05-26 19:59:20|6395.9|6393.9|6396.4|6394.4|6396.7|6394.7|6395.9|6393.9|2
1622059170000|2021-05-26 19:59:30|6395.9|6393.9|6396.7|6394.7|6396.7|6394.7|6395.9|6393.9|14
1622059180000|2021-05-26 19:59:40|6396.4|6394.4|6398.2|6396.2|6398.2|6396.2|6395.9|6393.9|8
1622059190000|2021-05-26 19:59:50|6398.4|6396.4|6398.2|6396.2|6398.4|6396.4|6398.2|6396.2|2
1622059200000|2021-05-26 20:00:00|6395.7|6393.7|6397.7|6393.7|6400.4|6396.4|6395.7|6393.2|0
1622059210000|2021-05-26 20:00:10|6397.4|6393.4|6398.2|6394.2|6398.2|6394.2|6397.4|6393.4|0
1622059220000|2021-05-26 20:00:20|6398.1|6394.1|6397.7|6393.7|6398.5|6394.5|6397.7|6393.7|0
1622059230000|2021-05-26 20:00:30|6397.4|6393.4|6397.5|6393.5|6397.7|6393.7|6397.4|6393.4|0
1622059240000|2021-05-26 20:00:40|6397.7|6393.7|6397.4|6393.4|6397.7|6393.7|6397.4|6393.4|0
1622059250000|2021-05-26 20:00:50|6397.5|6393.5|6397.7|6393.7|6397.7|6393.7|6397.5|6393.5|0
1622059260000|2021-05-26 20:01:00|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|0
1622059280000|2021-05-26 20:01:20|6397.5|6393.5|6397.7|6393.7|6397.7|6393.7|6397.5|6393.5|0
1622059290000|2021-05-26 20:01:30|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|0
1622059300000|2021-05-26 20:01:40|6397.5|6393.5|6397.7|6393.7|6397.7|6393.7|6397.4|6393.4|0
1622059310000|2021-05-26 20:01:50|6397.4|6393.4|6397.7|6393.7|6397.7|6393.7|6397.4|6393.4|0
1622059350000|2021-05-26 20:02:30|6397.4|6393.4|6397.5|6393.5|6397.5|6393.5|6397.4|6393.4|0
1622059360000|2021-05-26 20:02:40|6397.7|6393.7|6397.7|6393.7|6397.7|6393.7|6397.7|6393.7|0
1622059370000|2021-05-26 20:02:50|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|0
1622059380000|2021-05-26 20:03:00|6397.5|6393.5|6397.7|6393.7|6398.2|6394.2|6397.4|6393.4|0
1622059420000|2021-05-26 20:03:40|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|0
1622059470000|2021-05-26 20:04:30|6397.5|6393.5|6397.7|6393.7|6397.7|6393.7|6397.5|6393.5|0
1622059500000|2021-05-26 20:05:00|6397.8|6393.8|6397.7|6393.7|6398.2|6394.2|6397.7|6393.7|0
1622059510000|2021-05-26 20:05:10|6397.8|6393.8|6398.5|6394.5|6398.5|6394.5|6397.8|6393.8|0
1622059520000|2021-05-26 20:05:20|6398.2|6394.2|6398.2|6394.2|6398.2|6394.2|6398.2|6394.2|0
1622059550000|2021-05-26 20:05:50|6398.1|6394.1|6397.7|6393.7|6398.1|6394.1|6397.7|6393.7|0
1622059560000|2021-05-26 20:06:00|6397.4|6393.4|6397.7|6393.7|6397.7|6393.7|6397.4|6393.4|0
1622059580000|2021-05-26 20:06:20|6397.8|6393.8|6398.2|6394.2|6398.2|6394.2|6397.8|6393.8|0
1622059600000|2021-05-26 20:06:40|6398.1|6394.1|6398.2|6394.2|6398.2|6394.2|6397.7|6393.7|0
1622059610000|2021-05-26 20:06:50|6398.1|6394.1|6398.2|6394.2|6398.2|6394.2|6397.7|6393.7|0
1622059620000|2021-05-26 20:07:00|6398.1|6394.1|6398.2|6394.2|6398.2|6394.2|6397.7|6393.7|0
1622059640000|2021-05-26 20:07:20|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.2|6394.2|0
1622059660000|2021-05-26 20:07:40|6398.2|6394.2|6398.5|6394.5|6398.5|6394.5|6398.2|6394.2|0
1622059670000|2021-05-26 20:07:50|6398.4|6394.4|6398.5|6394.5|6398.5|6394.5|6398.2|6394.2|0
1622059680000|2021-05-26 20:08:00|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622059700000|2021-05-26 20:08:20|6398.9|6394.9|6398.8|6394.8|6399.1|6395.1|6398.8|6394.8|0
1622059720000|2021-05-26 20:08:40|6398.9|6394.9|6399.1|6395.1|6399.1|6395.1|6398.9|6394.9|0
1622059730000|2021-05-26 20:08:50|6398.8|6394.8|6399.1|6395.1|6399.1|6395.1|6398.8|6394.8|0
1622059740000|2021-05-26 20:09:00|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622059770000|2021-05-26 20:09:30|6398.7|6394.7|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622059780000|2021-05-26 20:09:40|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622059800000|2021-05-26 20:10:00|6398.7|6394.7|6398.8|6394.8|6398.8|6394.8|6398.5|6394.5|0
1622059820000|2021-05-26 20:10:20|6398.7|6394.7|6398.8|6394.8|6398.8|6394.8|6398.5|6394.5|0
1622059830000|2021-05-26 20:10:30|6398.6|6394.6|6398.5|6394.5|6398.6|6394.6|6398.5|6394.5|0
1622059840000|2021-05-26 20:10:40|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622059890000|2021-05-26 20:11:30|6399|6395|6398.8|6394.8|6399|6395|6398.8|6394.8|0
1622059980000|2021-05-26 20:13:00|6398.7|6394.7|6398.5|6394.5|6398.7|6394.7|6398.5|6394.5|0
1622059990000|2021-05-26 20:13:10|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622060030000|2021-05-26 20:13:50|6398.6|6394.6|6398.5|6394.5|6398.6|6394.6|6398.5|6394.5|0
1622060060000|2021-05-26 20:14:20|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.5|6394.5|0
1622060070000|2021-05-26 20:14:30|6398.7|6394.7|6398.5|6394.5|6398.7|6394.7|6398.5|6394.5|0
1622060090000|2021-05-26 20:14:50|6398.6|6394.6|6398.6|6394.6|6398.6|6394.6|6398.3|6394.3|0
1622060100000|2021-05-26 20:15:00|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|0
1622060110000|2021-05-26 20:15:10|6398.9|6394.9|6398.9|6394.9|6398.9|6394.9|6398.9|6394.9|0
1622060240000|2021-05-26 20:17:20|6399|6395|6399.1|6395.1|6399.1|6395.1|6398.9|6394.9|0
1622060250000|2021-05-26 20:17:30|6399|6395|6399|6395|6399|6395|6399|6395|0
1622060260000|2021-05-26 20:17:40|6399.1|6395.1|6399.1|6395.1|6399.1|6395.1|6399|6395|0
1622060270000|2021-05-26 20:17:50|6399|6395|6399|6395|6399|6395|6399|6395|0
1622060300000|2021-05-26 20:18:20|6399.1|6395.1|6399|6395|6399.1|6395.1|6399|6395|0
1622060310000|2021-05-26 20:18:30|6399.1|6395.1|6399.1|6395.1|6399.1|6395.1|6399.1|6395.1|0
1622060330000|2021-05-26 20:18:50|6399|6395|6399.1|6395.1|6399.1|6395.1|6399|6395|0
1622060400000|2021-05-26 20:20:00|6399|6395|6398.9|6394.9|6399|6395|6398.9|6394.9|0
1622060420000|2021-05-26 20:20:20|6399|6395|6399.1|6395.1|6399.1|6395.1|6399|6395|0
1622060430000|2021-05-26 20:20:30|6399|6395|6399.3|6395.3|6399.3|6395.3|6399|6395|0
1622060440000|2021-05-26 20:20:40|6399|6395|6399.4|6395.4|6399.4|6395.4|6399|6395|0
1622060450000|2021-05-26 20:20:50|6399.1|6395.1|6399.1|6395.1|6399.1|6395.1|6399.1|6395.1|0
1622060470000|2021-05-26 20:21:10|6399|6395|6399|6395|6399|6395|6399|6395|0
1622060480000|2021-05-26 20:21:20|6399.1|6395.1|6398.9|6394.9|6399.1|6395.1|6398.9|6394.9|0
1622060490000|2021-05-26 20:21:30|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|0
1622060510000|2021-05-26 20:21:50|6398.6|6394.6|6398.7|6394.7|6398.7|6394.7|6398.6|6394.6|0
1622060520000|2021-05-26 20:22:00|6398.6|6394.6|6398.7|6394.7|6398.7|6394.7|6398.6|6394.6|0
1622060540000|2021-05-26 20:22:20|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622060550000|2021-05-26 20:22:30|6398.6|6394.6|6399|6395|6399|6395|6398.6|6394.6|0
1622060560000|2021-05-26 20:22:40|6398.9|6394.9|6398.9|6394.9|6398.9|6394.9|6398.9|6394.9|0
1622060570000|2021-05-26 20:22:50|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.8|6394.8|0
1622060590000|2021-05-26 20:23:10|6399.2|6395.2|6399|6395|6399.2|6395.2|6399|6395|0
1622060600000|2021-05-26 20:23:20|6398.9|6394.9|6399|6395|6399|6395|6398.9|6394.9|0
1622060620000|2021-05-26 20:23:40|6399.2|6395.2|6399|6395|6399.2|6395.2|6399|6395|0
1622060640000|2021-05-26 20:24:00|6399.2|6395.2|6399.2|6395.2|6399.2|6395.2|6399|6395|0
1622060680000|2021-05-26 20:24:40|6399.3|6395.3|6399.3|6395.3|6399.3|6395.3|6399.3|6395.3|0
1622060710000|2021-05-26 20:25:10|6399.2|6395.2|6399.2|6395.2|6399.2|6395.2|6399.2|6395.2|0
1622060760000|2021-05-26 20:26:00|6398.9|6394.9|6398.9|6394.9|6398.9|6394.9|6398.9|6394.9|0
1622060830000|2021-05-26 20:27:10|6399|6395|6399|6395|6399|6395|6399|6395|0
1622061000000|2021-05-26 20:30:00|6398.9|6394.9|6399.2|6395.2|6399.2|6395.2|6398.2|6394.2|0
1622061010000|2021-05-26 20:30:10|6399.1|6395.1|6398.9|6394.9|6399.2|6395.2|6398.5|6394.5|0
1622061020000|2021-05-26 20:30:20|6398.8|6394.8|6398.9|6394.9|6399.2|6395.2|6398.5|6394.5|0
1622061030000|2021-05-26 20:30:30|6398.8|6394.8|6399.1|6395.1|6399.2|6395.2|6398.5|6394.5|0
1622061040000|2021-05-26 20:30:40|6398.9|6394.9|6399.2|6395.2|6399.2|6395.2|6398.9|6394.9|0
1622061050000|2021-05-26 20:30:50|6399.1|6395.1|6399.2|6395.2|6399.5|6395.5|6398.9|6394.9|0
1622061060000|2021-05-26 20:31:00|6399.1|6395.1|6399.2|6395.2|6399.2|6395.2|6398.9|6394.9|0
1622061070000|2021-05-26 20:31:10|6399.1|6395.1|6398.9|6394.9|6399.2|6395.2|6398.9|6394.9|0
1622061080000|2021-05-26 20:31:20|6399.2|6395.2|6398.9|6394.9|6399.2|6395.2|6398.9|6394.9|0
1622061090000|2021-05-26 20:31:30|6399.2|6395.2|6398.5|6394.5|6399.2|6395.2|6398.5|6394.5|0
1622061100000|2021-05-26 20:31:40|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622061110000|2021-05-26 20:31:50|6398.8|6394.8|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061120000|2021-05-26 20:32:00|6398.6|6394.6|6398.9|6394.9|6399.2|6395.2|6398.5|6394.5|0
1622061130000|2021-05-26 20:32:10|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622061160000|2021-05-26 20:32:40|6399.2|6395.2|6398.9|6394.9|6399.2|6395.2|6398.9|6394.9|0
1622061180000|2021-05-26 20:33:00|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622061190000|2021-05-26 20:33:10|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622061200000|2021-05-26 20:33:20|6398.8|6394.8|6398.6|6394.6|6398.8|6394.8|6398.5|6394.5|0
1622061210000|2021-05-26 20:33:30|6398.9|6394.9|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061220000|2021-05-26 20:33:40|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061230000|2021-05-26 20:33:50|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622061240000|2021-05-26 20:34:00|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622061250000|2021-05-26 20:34:10|6399.2|6395.2|6398.5|6394.5|6399.2|6395.2|6398.5|6394.5|0
1622061260000|2021-05-26 20:34:20|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061270000|2021-05-26 20:34:30|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061280000|2021-05-26 20:34:40|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622061310000|2021-05-26 20:35:10|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622061330000|2021-05-26 20:35:30|6398.6|6394.6|6399.2|6395.2|6399.2|6395.2|6398.6|6394.6|0
1622061350000|2021-05-26 20:35:50|6399.1|6395.1|6398.9|6394.9|6399.1|6395.1|6398.9|6394.9|0
1622061370000|2021-05-26 20:36:10|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622061410000|2021-05-26 20:36:50|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622061420000|2021-05-26 20:37:00|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622061450000|2021-05-26 20:37:30|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061460000|2021-05-26 20:37:40|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061470000|2021-05-26 20:37:50|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061500000|2021-05-26 20:38:20|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061530000|2021-05-26 20:38:50|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061540000|2021-05-26 20:39:00|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061550000|2021-05-26 20:39:10|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622061560000|2021-05-26 20:39:20|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622061570000|2021-05-26 20:39:30|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622061630000|2021-05-26 20:40:30|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061670000|2021-05-26 20:41:10|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622061680000|2021-05-26 20:41:20|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622061690000|2021-05-26 20:41:30|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061720000|2021-05-26 20:42:00|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622061730000|2021-05-26 20:42:10|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622061740000|2021-05-26 20:42:20|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622061750000|2021-05-26 20:42:30|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061770000|2021-05-26 20:42:50|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061780000|2021-05-26 20:43:00|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061790000|2021-05-26 20:43:10|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622061810000|2021-05-26 20:43:30|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622061820000|2021-05-26 20:43:40|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622061830000|2021-05-26 20:43:50|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622061840000|2021-05-26 20:44:00|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622061880000|2021-05-26 20:44:40|6399.2|6395.2|6399.2|6395.2|6399.2|6395.2|6398.9|6394.9|0
1622061890000|2021-05-26 20:44:50|6399.1|6395.1|6398.9|6394.9|6399.2|6395.2|6398.5|6394.5|0
1622061900000|2021-05-26 20:45:00|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622061910000|2021-05-26 20:45:10|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622061940000|2021-05-26 20:45:40|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622061950000|2021-05-26 20:45:50|6399.2|6395.2|6398.9|6394.9|6399.2|6395.2|6398.9|6394.9|0
1622061960000|2021-05-26 20:46:00|6399.2|6395.2|6398.9|6394.9|6399.2|6395.2|6398.9|6394.9|0
1622061970000|2021-05-26 20:46:10|6399.2|6395.2|6399.2|6395.2|6399.2|6395.2|6398.9|6394.9|0
1622061990000|2021-05-26 20:46:30|6399.1|6395.1|6398.9|6394.9|6399.1|6395.1|6398.9|6394.9|0
1622062000000|2021-05-26 20:46:40|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622062010000|2021-05-26 20:46:50|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062020000|2021-05-26 20:47:00|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062030000|2021-05-26 20:47:10|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622062040000|2021-05-26 20:47:20|6398.8|6394.8|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062050000|2021-05-26 20:47:30|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062060000|2021-05-26 20:47:40|6398.6|6394.6|6398.9|6394.9|6399.2|6395.2|6398.5|6394.5|0
1622062080000|2021-05-26 20:48:00|6398.8|6394.8|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062090000|2021-05-26 20:48:10|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622062110000|2021-05-26 20:48:30|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622062130000|2021-05-26 20:48:50|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062140000|2021-05-26 20:49:00|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622062150000|2021-05-26 20:49:10|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622062160000|2021-05-26 20:49:20|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062170000|2021-05-26 20:49:30|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062180000|2021-05-26 20:49:40|6398.8|6394.8|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062190000|2021-05-26 20:49:50|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062200000|2021-05-26 20:50:00|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062220000|2021-05-26 20:50:20|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062230000|2021-05-26 20:50:30|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062240000|2021-05-26 20:50:40|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062250000|2021-05-26 20:50:50|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062260000|2021-05-26 20:51:00|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062280000|2021-05-26 20:51:20|6398.6|6394.6|6398.8|6394.8|6398.9|6394.9|6398.5|6394.5|0
1622062290000|2021-05-26 20:51:30|6398.5|6394.5|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062300000|2021-05-26 20:51:40|6398.8|6394.8|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062320000|2021-05-26 20:52:00|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622062330000|2021-05-26 20:52:10|6398.8|6394.8|6398.6|6394.6|6398.8|6394.8|6398.5|6394.5|0
1622062340000|2021-05-26 20:52:20|6398.9|6394.9|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062390000|2021-05-26 20:53:10|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062400000|2021-05-26 20:53:20|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062430000|2021-05-26 20:53:50|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622062460000|2021-05-26 20:54:20|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062480000|2021-05-26 20:54:40|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062490000|2021-05-26 20:54:50|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062500000|2021-05-26 20:55:00|6398.8|6394.8|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062510000|2021-05-26 20:55:10|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062520000|2021-05-26 20:55:20|6398.8|6394.8|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062530000|2021-05-26 20:55:30|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062580000|2021-05-26 20:56:20|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062590000|2021-05-26 20:56:30|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062600000|2021-05-26 20:56:40|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062620000|2021-05-26 20:57:00|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062630000|2021-05-26 20:57:10|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062640000|2021-05-26 20:57:20|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622062670000|2021-05-26 20:57:50|6399.2|6395.2|6398.9|6394.9|6399.2|6395.2|6398.9|6394.9|0
1622062680000|2021-05-26 20:58:00|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062690000|2021-05-26 20:58:10|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062700000|2021-05-26 20:58:20|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622062710000|2021-05-26 20:58:30|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622062720000|2021-05-26 20:58:40|6398.8|6394.8|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062730000|2021-05-26 20:58:50|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622062740000|2021-05-26 20:59:00|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062750000|2021-05-26 20:59:10|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062770000|2021-05-26 20:59:30|6398.6|6394.6|6398.5|6394.5|6398.9|6394.9|6398.5|6394.5|0
1622062780000|2021-05-26 20:59:40|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.6|6394.6|0
1622062790000|2021-05-26 20:59:50|6398.8|6394.8|6398.6|6394.6|6398.9|6394.9|6398.5|6394.5|0
1622062860000|2021-05-26 21:01:00|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|0
1622062910000|2021-05-26 21:01:50|6398.6|6394.6|6398.7|6394.7|6398.7|6394.7|6398.6|6394.6|0
1622062950000|2021-05-26 21:02:30|6398.9|6394.9|6398.9|6394.9|6398.9|6394.9|6398.9|6394.9|0
1622062960000|2021-05-26 21:02:40|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|0
1622063180000|2021-05-26 21:06:20|6398.6|6394.6|6398.6|6394.6|6398.6|6394.6|6398.6|6394.6|0
1622063220000|2021-05-26 21:07:00|6398.7|6394.7|6398.6|6394.6|6398.7|6394.7|6398.6|6394.6|0
1622063360000|2021-05-26 21:09:20|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|0
1622063370000|2021-05-26 21:09:30|6398.6|6394.6|6398.6|6394.6|6398.6|6394.6|6398.6|6394.6|0
1622063380000|2021-05-26 21:09:40|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|6398.7|6394.7|0
1622063890000|2021-05-26 21:18:10|6398.6|6394.6|6398.6|6394.6|6398.6|6394.6|6398.6|6394.6|0
1622063900000|2021-05-26 21:18:20|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622063910000|2021-05-26 21:18:30|6398.2|6394.2|6398.2|6394.2|6398.2|6394.2|6398.2|6394.2|0
1622063920000|2021-05-26 21:18:40|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622063990000|2021-05-26 21:19:50|6398.2|6394.2|6398.2|6394.2|6398.2|6394.2|6398.2|6394.2|0
1622064000000|2021-05-26 21:20:00|6398.1|6394.1|6398.1|6394.1|6398.1|6394.1|6398.1|6394.1|0
1622064010000|2021-05-26 21:20:10|6398.3|6394.3|6398.3|6394.3|6398.3|6394.3|6398.3|6394.3|0
1622064020000|2021-05-26 21:20:20|6398.2|6394.2|6398.2|6394.2|6398.2|6394.2|6398.2|6394.2|0
1622064030000|2021-05-26 21:20:30|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622064260000|2021-05-26 21:24:20|6398.4|6394.4|6398.4|6394.4|6398.4|6394.4|6398.4|6394.4|0
1622064720000|2021-05-26 21:32:00|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622065160000|2021-05-26 21:39:20|6398.4|6394.4|6398.4|6394.4|6398.4|6394.4|6398.4|6394.4|0
1622065180000|2021-05-26 21:39:40|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622065260000|2021-05-26 21:41:00|6398.4|6394.4|6398.4|6394.4|6398.4|6394.4|6398.4|6394.4|0
1622065340000|2021-05-26 21:42:20|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622065400000|2021-05-26 21:43:20|6398.4|6394.4|6398.5|6394.5|6398.5|6394.5|6398.4|6394.4|0
1622065480000|2021-05-26 21:44:40|6398.4|6394.4|6398.4|6394.4|6398.4|6394.4|6398.4|6394.4|0
1622065490000|2021-05-26 21:44:50|6398.2|6394.2|6398.4|6394.4|6398.4|6394.4|6398.2|6394.2|0
1622065540000|2021-05-26 21:45:40|6398.2|6394.2|6398.4|6394.4|6398.4|6394.4|6398.2|6394.2|0
1622065570000|2021-05-26 21:46:10|6398.5|6394.5|6398.4|6394.4|6398.5|6394.5|6398.4|6394.4|0
1622065760000|2021-05-26 21:49:20|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622065770000|2021-05-26 21:49:30|6398.4|6394.4|6398.4|6394.4|6398.4|6394.4|6398.4|6394.4|0
1622066190000|2021-05-26 21:56:30|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622066400000|2021-05-26 22:00:00|6398.3|6394.3|6398.5|6394.5|6398.5|6394.5|6398.2|6394.2|0
1622066410000|2021-05-26 22:00:10|6398.4|6394.4|6399.4|6395.4|6399.4|6395.4|6398.4|6394.4|0
1622066420000|2021-05-26 22:00:20|6399.7|6395.7|6399.1|6395.1|6400|6396|6398.7|6394.7|0
1622066430000|2021-05-26 22:00:30|6399.2|6395.2|6399.1|6395.1|6399.4|6395.4|6398.7|6394.7|0
1622066450000|2021-05-26 22:00:50|6399.4|6395.4|6399.4|6395.4|6399.4|6395.4|6399.4|6395.4|0
1622066460000|2021-05-26 22:01:00|6399.6|6395.6|6399.7|6395.7|6399.7|6395.7|6399.6|6395.6|0
1622066480000|2021-05-26 22:01:20|6399.9|6395.9|6399.7|6395.7|6399.9|6395.9|6399.7|6395.7|0
1622066490000|2021-05-26 22:01:30|6399.9|6395.9|6400.8|6396.8|6400.8|6396.8|6399.9|6395.9|0
1622066500000|2021-05-26 22:01:40|6400.7|6396.7|6400.6|6396.6|6400.8|6396.8|6400.5|6396.5|0
1622066510000|2021-05-26 22:01:50|6400.5|6396.5|6400|6396|6400.6|6396.6|6400|6396|0
1622066520000|2021-05-26 22:02:00|6400.1|6396.1|6400.5|6396.5|6400.5|6396.5|6400.1|6396.1|0
1622066530000|2021-05-26 22:02:10|6400.8|6396.8|6400.8|6396.8|6400.8|6396.8|6400.8|6396.8|0
1622066570000|2021-05-26 22:02:50|6400.9|6396.9|6401.1|6397.1|6401.1|6397.1|6400.9|6396.9|0
1622066610000|2021-05-26 22:03:30|6401.2|6397.2|6401.4|6397.4|6401.4|6397.4|6401.2|6397.2|0
1622066630000|2021-05-26 22:03:50|6401.5|6397.5|6401.6|6397.6|6401.8|6397.8|6401.5|6397.5|0
1622066640000|2021-05-26 22:04:00|6401.8|6397.8|6401.8|6397.8|6402.5|6398.5|6401.4|6397.4|0
1622066650000|2021-05-26 22:04:10|6401.7|6397.7|6401.8|6397.8|6401.8|6397.8|6401.4|6397.4|0
1622066660000|2021-05-26 22:04:20|6402.1|6398.1|6402.1|6398.1|6402.1|6398.1|6402.1|6398.1|0
1622066690000|2021-05-26 22:04:50|6401.9|6397.9|6401.8|6397.8|6401.9|6397.9|6401.8|6397.8|0
1622066700000|2021-05-26 22:05:00|6401.7|6397.7|6401.1|6397.1|6401.7|6397.7|6401.1|6397.1|0
1622066710000|2021-05-26 22:05:10|6401.2|6397.2|6401.4|6397.4|6401.4|6397.4|6401.1|6397.1|0
1622066730000|2021-05-26 22:05:30|6401.3|6397.3|6401.1|6397.1|6401.3|6397.3|6401.1|6397.1|0
1622066740000|2021-05-26 22:05:40|6400.8|6396.8|6400.8|6396.8|6400.8|6396.8|6400.8|6396.8|0
1622066750000|2021-05-26 22:05:50|6400.6|6396.6|6400.5|6396.5|6400.8|6396.8|6400.5|6396.5|0
1622066760000|2021-05-26 22:06:00|6400.6|6396.6|6400.7|6396.7|6400.8|6396.8|6400.5|6396.5|0
1622066770000|2021-05-26 22:06:10|6400.8|6396.8|6400.8|6396.8|6400.8|6396.8|6400.8|6396.8|0
1622066790000|2021-05-26 22:06:30|6400.9|6396.9|6401|6397|6401.1|6397.1|6400.8|6396.8|0
1622066800000|2021-05-26 22:06:40|6400.9|6396.9|6400.5|6396.5|6400.9|6396.9|6400.5|6396.5|0
1622066810000|2021-05-26 22:06:50|6400.6|6396.6|6400.5|6396.5|6400.7|6396.7|6400.5|6396.5|0
1622066850000|2021-05-26 22:07:30|6400.1|6396.1|6400.1|6396.1|6400.1|6396.1|6400.1|6396.1|0
1622066860000|2021-05-26 22:07:40|6400.5|6396.5|6400.5|6396.5|6400.5|6396.5|6400.5|6396.5|0
1622066890000|2021-05-26 22:08:10|6400.6|6396.6|6400.8|6396.8|6400.8|6396.8|6400.6|6396.6|0
1622066910000|2021-05-26 22:08:30|6400.9|6396.9|6401|6397|6401|6397|6400.9|6396.9|0
1622066920000|2021-05-26 22:08:40|6400.8|6396.8|6400.8|6396.8|6401|6397|6400.8|6396.8|0
1622066930000|2021-05-26 22:08:50|6400.9|6396.9|6401.2|6397.2|6401.2|6397.2|6400.8|6396.8|0
1622066940000|2021-05-26 22:09:00|6401.1|6397.1|6400.8|6396.8|6401.1|6397.1|6400.8|6396.8|0
1622066980000|2021-05-26 22:09:40|6400.7|6396.7|6400.5|6396.5|6400.7|6396.7|6400.5|6396.5|0
1622066990000|2021-05-26 22:09:50|6400.1|6396.1|6400.1|6396.1|6400.1|6396.1|6400.1|6396.1|0
1622067000000|2021-05-26 22:10:00|6400.4|6396.4|6400.5|6396.5|6400.7|6396.7|6400.4|6396.4|0
1622067040000|2021-05-26 22:10:40|6400.6|6396.6|6400.7|6396.7|6400.7|6396.7|6400.6|6396.6|0
1622067050000|2021-05-26 22:10:50|6400.8|6396.8|6400.8|6396.8|6400.8|6396.8|6400.8|6396.8|0
1622067060000|2021-05-26 22:11:00|6400.9|6396.9|6401.2|6397.2|6401.2|6397.2|6400.8|6396.8|0
1622067090000|2021-05-26 22:11:30|6401.5|6397.5|6401.5|6397.5|6401.5|6397.5|6401.5|6397.5|0
1622067100000|2021-05-26 22:11:40|6401.6|6397.6|6401.8|6397.8|6401.8|6397.8|6401.6|6397.6|0
1622067110000|2021-05-26 22:11:50|6401.5|6397.5|6401.5|6397.5|6401.5|6397.5|6401.5|6397.5|0
1622067120000|2021-05-26 22:12:00|6401.4|6397.4|6401.2|6397.2|6401.4|6397.4|6401.2|6397.2|0
1622067140000|2021-05-26 22:12:20|6401.3|6397.3|6401.2|6397.2|6401.3|6397.3|6401.2|6397.2|0
1622067150000|2021-05-26 22:12:30|6401.3|6397.3|6401.5|6397.5|6401.5|6397.5|6401.2|6397.2|0
1622067170000|2021-05-26 22:12:50|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|0
1622067180000|2021-05-26 22:13:00|6401.6|6397.6|6401.5|6397.5|6401.8|6397.8|6401.5|6397.5|0
1622067190000|2021-05-26 22:13:10|6401.4|6397.4|6401.2|6397.2|6401.4|6397.4|6401.2|6397.2|0
1622067200000|2021-05-26 22:13:20|6401.1|6397.1|6400.8|6396.8|6401.2|6397.2|6400.8|6396.8|0
1622067240000|2021-05-26 22:14:00|6400.9|6396.9|6401.3|6397.3|6401.5|6397.5|6400.9|6396.9|0
1622067250000|2021-05-26 22:14:10|6401.2|6397.2|6401.5|6397.5|6401.5|6397.5|6401.2|6397.2|0
1622067270000|2021-05-26 22:14:30|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|0
1622067280000|2021-05-26 22:14:40|6401.6|6397.6|6401.2|6397.2|6401.6|6397.6|6401.2|6397.2|0
1622067290000|2021-05-26 22:14:50|6401.3|6397.3|6401.2|6397.2|6401.3|6397.3|6401.2|6397.2|0
1622067320000|2021-05-26 22:15:20|6401.3|6397.3|6401.2|6397.2|6401.3|6397.3|6401.2|6397.2|0
1622067350000|2021-05-26 22:15:50|6401.1|6397.1|6400.8|6396.8|6401.1|6397.1|6400.8|6396.8|0
1622067360000|2021-05-26 22:16:00|6400.9|6396.9|6401.2|6397.2|6401.2|6397.2|6400.9|6396.9|0
1622067380000|2021-05-26 22:16:20|6401.1|6397.1|6401.2|6397.2|6401.2|6397.2|6400.8|6396.8|0
1622067390000|2021-05-26 22:16:30|6401.5|6397.5|6401.2|6397.2|6401.5|6397.5|6401|6397|0
1622067410000|2021-05-26 22:16:50|6401.3|6397.3|6400.8|6396.8|6401.5|6397.5|6400.8|6396.8|0
1622067420000|2021-05-26 22:17:00|6400.5|6396.5|6401.5|6397.5|6401.8|6397.8|6400.5|6396.5|0
1622067430000|2021-05-26 22:17:10|6401.6|6397.6|6401.5|6397.5|6401.6|6397.6|6401.5|6397.5|0
1622067440000|2021-05-26 22:17:20|6401.4|6397.4|6401.2|6397.2|6401.4|6397.4|6401.2|6397.2|0
1622067450000|2021-05-26 22:17:30|6401.3|6397.3|6401.5|6397.5|6401.5|6397.5|6401.3|6397.3|0
1622067460000|2021-05-26 22:17:40|6401.4|6397.4|6401.5|6397.5|6401.5|6397.5|6401.2|6397.2|0
1622067470000|2021-05-26 22:17:50|6401.6|6397.6|6402.1|6398.1|6402.1|6398.1|6401.6|6397.6|0
1622067490000|2021-05-26 22:18:10|6401.8|6397.8|6402.1|6398.1|6402.1|6398.1|6401.8|6397.8|0
1622067500000|2021-05-26 22:18:20|6401.8|6397.8|6402.1|6398.1|6402.1|6398.1|6401.8|6397.8|0
1622067520000|2021-05-26 22:18:40|6402|6398|6402.1|6398.1|6402.1|6398.1|6402|6398|0
1622067540000|2021-05-26 22:19:00|6402|6398|6402.1|6398.1|6402.1|6398.1|6401.8|6397.8|0
1622067550000|2021-05-26 22:19:10|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|0
1622067560000|2021-05-26 22:19:20|6401.9|6397.9|6402.1|6398.1|6402.1|6398.1|6401.9|6397.9|0
1622067570000|2021-05-26 22:19:30|6402.2|6398.2|6402.2|6398.2|6402.2|6398.2|6402|6398|0
1622067580000|2021-05-26 22:19:40|6402.1|6398.1|6402.2|6398.2|6402.2|6398.2|6402|6398|0
1622067610000|2021-05-26 22:20:10|6402.5|6398.5|6402.6|6398.6|6402.6|6398.6|6402.5|6398.5|0
1622067640000|2021-05-26 22:20:40|6402.2|6398.2|6402.2|6398.2|6402.2|6398.2|6402.2|6398.2|0
1622067660000|2021-05-26 22:21:00|6402.6|6398.6|6402.6|6398.6|6402.6|6398.6|6402.5|6398.5|0
1622067710000|2021-05-26 22:21:50|6402.5|6398.5|6402.2|6398.2|6402.5|6398.5|6402.2|6398.2|0
1622067720000|2021-05-26 22:22:00|6402.6|6398.6|6402.6|6398.6|6402.6|6398.6|6402.6|6398.6|0
1622067730000|2021-05-26 22:22:10|6402.2|6398.2|6402.2|6398.2|6402.2|6398.2|6402.2|6398.2|0
1622067740000|2021-05-26 22:22:20|6402.1|6398.1|6401.8|6397.8|6402.1|6398.1|6401.8|6397.8|0
1622067760000|2021-05-26 22:22:40|6401.9|6397.9|6402|6398|6402.2|6398.2|6401.9|6397.9|0
1622067770000|2021-05-26 22:22:50|6402.2|6398.2|6401.8|6397.8|6402.2|6398.2|6401.8|6397.8|0
1622067780000|2021-05-26 22:23:00|6401.9|6397.9|6402|6398|6402.2|6398.2|6401.8|6397.8|0
1622067790000|2021-05-26 22:23:10|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|0
1622067800000|2021-05-26 22:23:20|6401.9|6397.9|6402|6398|6402.2|6398.2|6401.9|6397.9|0
1622067810000|2021-05-26 22:23:30|6401.8|6397.8|6402.2|6398.2|6402.2|6398.2|6401.8|6397.8|0
1622067850000|2021-05-26 22:24:10|6402.5|6398.5|6402.5|6398.5|6402.5|6398.5|6402.5|6398.5|0
1622067860000|2021-05-26 22:24:20|6402.4|6398.4|6402.2|6398.2|6402.4|6398.4|6402.2|6398.2|0
1622067870000|2021-05-26 22:24:30|6402.6|6398.6|6402.5|6398.5|6402.6|6398.6|6402.2|6398.2|0
1622067880000|2021-05-26 22:24:40|6402.6|6398.6|6402.2|6398.2|6402.6|6398.6|6402.2|6398.2|0
1622067890000|2021-05-26 22:24:50|6402.5|6398.5|6402.2|6398.2|6402.6|6398.6|6402.2|6398.2|0
1622067910000|2021-05-26 22:25:10|6402.1|6398.1|6402.2|6398.2|6402.2|6398.2|6401.8|6397.8|0
1622067920000|2021-05-26 22:25:20|6402.1|6398.1|6402.2|6398.2|6402.2|6398.2|6402|6398|0
1622067930000|2021-05-26 22:25:30|6402.1|6398.1|6402.2|6398.2|6402.2|6398.2|6402|6398|0
1622067950000|2021-05-26 22:25:50|6402.1|6398.1|6402.2|6398.2|6402.2|6398.2|6401.8|6397.8|0
1622067990000|2021-05-26 22:26:30|6402.1|6398.1|6402.2|6398.2|6402.2|6398.2|6401.8|6397.8|0
1622068000000|2021-05-26 22:26:40|6402.1|6398.1|6402.2|6398.2|6402.2|6398.2|6401.8|6397.8|0
1622068020000|2021-05-26 22:27:00|6402.1|6398.1|6402.2|6398.2|6402.2|6398.2|6402|6398|0
1622068040000|2021-05-26 22:27:20|6402.1|6398.1|6401.8|6397.8|6402.1|6398.1|6401.8|6397.8|0
1622068060000|2021-05-26 22:27:40|6401.9|6397.9|6402.2|6398.2|6402.9|6398.9|6401.9|6397.9|0
1622068070000|2021-05-26 22:27:50|6402.6|6398.6|6402.2|6398.2|6402.6|6398.6|6402.2|6398.2|0
1622068120000|2021-05-26 22:28:40|6402.5|6398.5|6402.6|6398.6|6402.6|6398.6|6402.5|6398.5|0
1622068130000|2021-05-26 22:28:50|6402.5|6398.5|6402.2|6398.2|6402.5|6398.5|6402.2|6398.2|0
1622068140000|2021-05-26 22:29:00|6402|6398|6402.2|6398.2|6402.2|6398.2|6401.9|6397.9|0
1622068160000|2021-05-26 22:29:20|6402|6398|6401.9|6397.9|6402|6398|6401.9|6397.9|0
1622068200000|2021-05-26 22:30:00|6401.8|6397.8|6401.5|6397.5|6401.8|6397.8|6401.2|6397.2|0
1622068210000|2021-05-26 22:30:10|6401.4|6397.4|6400.9|6396.9|6401.4|6397.4|6400.9|6396.9|0
1622068220000|2021-05-26 22:30:20|6401.1|6397.1|6401.2|6397.2|6401.2|6397.2|6400.9|6396.9|0
1622068230000|2021-05-26 22:30:30|6400.9|6396.9|6400.9|6396.9|6400.9|6396.9|6400.9|6396.9|0
1622068250000|2021-05-26 22:30:50|6401.1|6397.1|6400.9|6396.9|6401.2|6397.2|6400.9|6396.9|0
1622068260000|2021-05-26 22:31:00|6401.1|6397.1|6400.9|6396.9|6401.2|6397.2|6400.9|6396.9|0
1622068270000|2021-05-26 22:31:10|6401|6397|6401.2|6397.2|6401.2|6397.2|6401|6397|0
1622068280000|2021-05-26 22:31:20|6401.1|6397.1|6400.9|6396.9|6401.1|6397.1|6400.9|6396.9|0
1622068310000|2021-05-26 22:31:50|6400.7|6396.7|6400.6|6396.6|6400.7|6396.7|6400.6|6396.6|0
1622068320000|2021-05-26 22:32:00|6400.9|6396.9|6400.9|6396.9|6400.9|6396.9|6400.9|6396.9|0
1622068330000|2021-05-26 22:32:10|6400.7|6396.7|6400.6|6396.6|6400.7|6396.7|6400.6|6396.6|0
1622068360000|2021-05-26 22:32:40|6400.4|6396.4|6400.6|6396.6|6400.6|6396.6|6400.1|6396.1|0
1622068410000|2021-05-26 22:33:30|6400.4|6396.4|6400.1|6396.1|6400.4|6396.4|6400.1|6396.1|0
1622068440000|2021-05-26 22:34:00|6400|6396|6399.8|6395.8|6400|6396|6399.8|6395.8|0
1622068450000|2021-05-26 22:34:10|6399.9|6395.9|6400.1|6396.1|6400.1|6396.1|6399.9|6395.9|0
1622068500000|2021-05-26 22:35:00|6400.2|6396.2|6400.6|6396.6|6400.6|6396.6|6400.2|6396.2|0
1622068540000|2021-05-26 22:35:40|6400.4|6396.4|6400.1|6396.1|6400.4|6396.4|6400.1|6396.1|0
1622068590000|2021-05-26 22:36:30|6400|6396|6399.8|6395.8|6400|6396|6399.8|6395.8|0
1622068600000|2021-05-26 22:36:40|6399.5|6395.5|6399.8|6395.8|6399.8|6395.8|6399.5|6395.5|0
1622068640000|2021-05-26 22:37:20|6399.5|6395.5|6399.5|6395.5|6399.5|6395.5|6399.5|6395.5|0
1622068650000|2021-05-26 22:37:30|6399.4|6395.4|6399.4|6395.4|6399.4|6395.4|6399.4|6395.4|0
1622068660000|2021-05-26 22:37:40|6399.1|6395.1|6399.1|6395.1|6399.1|6395.1|6399.1|6395.1|0
1622068670000|2021-05-26 22:37:50|6399.2|6395.2|6399.4|6395.4|6399.4|6395.4|6399.2|6395.2|0
1622068680000|2021-05-26 22:38:00|6399.5|6395.5|6399.4|6395.4|6399.6|6395.6|6399.4|6395.4|0
1622068710000|2021-05-26 22:38:30|6399.1|6395.1|6399.4|6395.4|6399.4|6395.4|6399.1|6395.1|0
1622068730000|2021-05-26 22:38:50|6399.3|6395.3|6399.1|6395.1|6399.3|6395.3|6399.1|6395.1|0
1622068740000|2021-05-26 22:39:00|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622068750000|2021-05-26 22:39:10|6399|6395|6399.1|6395.1|6399.1|6395.1|6398.8|6394.8|0
1622068760000|2021-05-26 22:39:20|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622068770000|2021-05-26 22:39:30|6399|6395|6399.4|6395.4|6399.4|6395.4|6399|6395|0
1622068780000|2021-05-26 22:39:40|6399.3|6395.3|6398.8|6394.8|6399.3|6395.3|6398.8|6394.8|0
1622068830000|2021-05-26 22:40:30|6398.7|6394.7|6398.2|6394.2|6398.7|6394.7|6398.2|6394.2|0
1622068850000|2021-05-26 22:40:50|6398.3|6394.3|6398.5|6394.5|6398.8|6394.8|6398.3|6394.3|0
1622068870000|2021-05-26 22:41:10|6398.3|6394.3|6398.5|6394.5|6398.5|6394.5|6398.2|6394.2|0
1622068900000|2021-05-26 22:41:40|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622068920000|2021-05-26 22:42:00|6399|6395|6399.1|6395.1|6399.1|6395.1|6399|6395|0
1622068930000|2021-05-26 22:42:10|6399.3|6395.3|6399.1|6395.1|6399.3|6395.3|6399.1|6395.1|0
1622068940000|2021-05-26 22:42:20|6399.3|6395.3|6399.4|6395.4|6399.4|6395.4|6399.1|6395.1|0
1622068950000|2021-05-26 22:42:30|6399.1|6395.1|6399.4|6395.4|6399.4|6395.4|6399.1|6395.1|0
1622068960000|2021-05-26 22:42:40|6399.3|6395.3|6399.1|6395.1|6399.3|6395.3|6399.1|6395.1|0
1622068980000|2021-05-26 22:43:00|6399|6395|6399.1|6395.1|6399.1|6395.1|6399|6395|0
1622069000000|2021-05-26 22:43:20|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622069020000|2021-05-26 22:43:40|6398.9|6394.9|6399.1|6395.1|6399.1|6395.1|6398.9|6394.9|0
1622069140000|2021-05-26 22:45:40|6399|6395|6398.8|6394.8|6399|6395|6398.8|6394.8|0
1622069150000|2021-05-26 22:45:50|6399|6395|6399.4|6395.4|6399.4|6395.4|6399|6395|0
1622069160000|2021-05-26 22:46:00|6399.3|6395.3|6399.1|6395.1|6399.3|6395.3|6399.1|6395.1|0
1622069190000|2021-05-26 22:46:30|6399|6395|6399.1|6395.1|6399.1|6395.1|6399|6395|0
1622069200000|2021-05-26 22:46:40|6399.3|6395.3|6399.4|6395.4|6399.4|6395.4|6399.3|6395.3|0
1622069220000|2021-05-26 22:47:00|6399.3|6395.3|6399.1|6395.1|6399.4|6395.4|6399.1|6395.1|0
1622069280000|2021-05-26 22:48:00|6399|6395|6398.8|6394.8|6399|6395|6398.8|6394.8|0
1622069310000|2021-05-26 22:48:30|6398.7|6394.7|6398.5|6394.5|6398.7|6394.7|6398.5|6394.5|0
1622069320000|2021-05-26 22:48:40|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622069330000|2021-05-26 22:48:50|6398.9|6394.9|6399.1|6395.1|6399.1|6395.1|6398.8|6394.8|0
1622069340000|2021-05-26 22:49:00|6398.8|6394.8|6399.1|6395.1|6399.1|6395.1|6398.8|6394.8|0
1622069360000|2021-05-26 22:49:20|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622069370000|2021-05-26 22:49:30|6398.7|6394.7|6398.5|6394.5|6398.7|6394.7|6398.5|6394.5|0
1622069420000|2021-05-26 22:50:20|6398.6|6394.6|6398.8|6394.8|6398.8|6394.8|6398.6|6394.6|0
1622069470000|2021-05-26 22:51:10|6398.7|6394.7|6398.8|6394.8|6398.8|6394.8|6398.5|6394.5|0
1622069670000|2021-05-26 22:54:30|6398.6|6394.6|6398.5|6394.5|6398.6|6394.6|6398.5|6394.5|0
1622069680000|2021-05-26 22:54:40|6398.4|6394.4|6398.5|6394.5|6398.5|6394.5|6398.2|6394.2|0
1622069700000|2021-05-26 22:55:00|6398.8|6394.8|6398.5|6394.5|6398.8|6394.8|6398.5|6394.5|0
1622069710000|2021-05-26 22:55:10|6398.6|6394.6|6398.8|6394.8|6398.8|6394.8|6398.6|6394.6|0
1622069740000|2021-05-26 22:55:40|6398.6|6394.6|6398.6|6394.6|6398.6|6394.6|6398.6|6394.6|0
1622069750000|2021-05-26 22:55:50|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622069760000|2021-05-26 22:56:00|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1622069770000|2021-05-26 22:56:10|6398.6|6394.6|6398.5|6394.5|6398.6|6394.6|6398.5|6394.5|0
1622069800000|2021-05-26 22:56:40|6398.3|6394.3|6398.2|6394.2|6398.3|6394.3|6398.2|6394.2|0
1622069850000|2021-05-26 22:57:30|6398.1|6394.1|6397.7|6393.7|6398.1|6394.1|6397.7|6393.7|0
1622069880000|2021-05-26 22:58:00|6397.6|6393.6|6397.7|6393.7|6397.7|6393.7|6397.6|6393.6|0
1622069890000|2021-05-26 22:58:10|6397.8|6393.8|6398.2|6394.2|6398.2|6394.2|6397.8|6393.8|0
1622069900000|2021-05-26 22:58:20|6398.3|6394.3|6398.2|6394.2|6398.3|6394.3|6398.2|6394.2|0
1622069940000|2021-05-26 22:59:00|6398.1|6394.1|6397.7|6393.7|6398.1|6394.1|6397.7|6393.7|0
1622069970000|2021-05-26 22:59:30|6397.4|6393.4|6397.7|6393.7|6397.7|6393.7|6397.4|6393.4|0
1622070000000|2021-05-26 23:00:00|6397.4|6393.4|6396.8|6392.8|6397.4|6393.4|6396.8|6392.8|0
1622070010000|2021-05-26 23:00:10|6397.1|6393.1|6397.1|6393.1|6397.1|6393.1|6397.1|6393.1|0
1622070050000|2021-05-26 23:00:50|6397|6393|6397.1|6393.1|6397.1|6393.1|6396.8|6392.8|0
1622070060000|2021-05-26 23:01:00|6397|6393|6396.8|6392.8|6397.1|6393.1|6396.8|6392.8|0
1622070070000|2021-05-26 23:01:10|6396.7|6392.7|6396.8|6392.8|6396.8|6392.8|6396.6|6392.6|0
1622070100000|2021-05-26 23:01:40|6396.7|6392.7|6396.6|6392.6|6396.7|6392.7|6396.4|6392.4|0
1622070110000|2021-05-26 23:01:50|6396.8|6392.8|6396.8|6392.8|6396.8|6392.8|6396.8|6392.8|0
1622070130000|2021-05-26 23:02:10|6396.9|6392.9|6397.1|6393.1|6397.1|6393.1|6396.8|6392.8|0
1622070140000|2021-05-26 23:02:20|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|0
1622070150000|2021-05-26 23:02:30|6397.6|6393.6|6397.7|6393.7|6397.7|6393.7|6397.6|6393.6|0
1622070160000|2021-05-26 23:02:40|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|0
1622070190000|2021-05-26 23:03:10|6397.5|6393.5|6397.7|6393.7|6397.7|6393.7|6397.5|6393.5|0
1622070200000|2021-05-26 23:03:20|6397.9|6393.9|6397.7|6393.7|6397.9|6393.9|6397.7|6393.7|0
1622070230000|2021-05-26 23:03:50|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|6397.4|6393.4|0
1622070240000|2021-05-26 23:04:00|6397.6|6393.6|6397.4|6393.4|6397.7|6393.7|6397.4|6393.4|0
1622070250000|2021-05-26 23:04:10|6397.6|6393.6|6397.4|6393.4|6397.7|6393.7|6397.4|6393.4|0
1622070270000|2021-05-26 23:04:30|6397.3|6393.3|6397.1|6393.1|6397.3|6393.3|6397.1|6393.1|0
1622070290000|2021-05-26 23:04:50|6397|6393|6396.8|6392.8|6397|6393|6396.8|6392.8|0
1622070300000|2021-05-26 23:05:00|6397.1|6393.1|6396.8|6392.8|6397.1|6393.1|6396.8|6392.8|0
1622070310000|2021-05-26 23:05:10|6396.7|6392.7|6396.4|6392.4|6396.7|6392.7|6396.4|6392.4|0
1622070320000|2021-05-26 23:05:20|6396.5|6392.5|6396.4|6392.4|6396.8|6392.8|6396.4|6392.4|0
1622070360000|2021-05-26 23:06:00|6396.3|6392.3|6396.3|6392.3|6396.3|6392.3|6396.3|6392.3|0
1622070370000|2021-05-26 23:06:10|6396.2|6392.2|6396.1|6392.1|6396.2|6392.2|6396.1|6392.1|0
1622070380000|2021-05-26 23:06:20|6395.8|6391.8|6396.1|6392.1|6396.1|6392.1|6395.7|6391.7|0
1622070390000|2021-05-26 23:06:30|6395.8|6391.8|6396.1|6392.1|6396.1|6392.1|6395.8|6391.8|0
1622070440000|2021-05-26 23:07:20|6396.2|6392.2|6396.1|6392.1|6396.4|6392.4|6396.1|6392.1|0
1622070450000|2021-05-26 23:07:30|6396.3|6392.3|6396.4|6392.4|6396.4|6392.4|6396.1|6392.1|0
1622070480000|2021-05-26 23:08:00|6396.5|6392.5|6396.8|6392.8|6396.8|6392.8|6396.5|6392.5|0
1622070490000|2021-05-26 23:08:10|6396.9|6392.9|6396.8|6392.8|6396.9|6392.9|6396.8|6392.8|0
1622070500000|2021-05-26 23:08:20|6397.1|6393.1|6397.1|6393.1|6397.1|6393.1|6397.1|6393.1|0
1622070510000|2021-05-26 23:08:30|6397|6393|6396.9|6392.9|6397.1|6393.1|6396.8|6392.8|0
1622070520000|2021-05-26 23:08:40|6396.8|6392.8|6396.8|6392.8|6396.8|6392.8|6396.8|6392.8|0
1622070530000|2021-05-26 23:08:50|6396.9|6392.9|6397.1|6393.1|6397.1|6393.1|6396.9|6392.9|0
1622070540000|2021-05-26 23:09:00|6397|6393|6396.8|6392.8|6397|6393|6396.8|6392.8|0
1622070550000|2021-05-26 23:09:10|6396.7|6392.7|6396.4|6392.4|6396.7|6392.7|6396.4|6392.4|0
1622070570000|2021-05-26 23:09:30|6396.3|6392.3|6396.1|6392.1|6396.3|6392.3|6396.1|6392.1|0
1622070590000|2021-05-26 23:09:50|6395.8|6391.8|6395.7|6391.7|6395.8|6391.8|6395.7|6391.7|0
1622070600000|2021-05-26 23:10:00|6395.6|6391.6|6395|6391|6395.6|6391.6|6395|6391|0
1622070610000|2021-05-26 23:10:10|6395.1|6391.1|6395.3|6391.3|6395.3|6391.3|6395.1|6391.1|0
1622070620000|2021-05-26 23:10:20|6395.2|6391.2|6395.2|6391.2|6395.3|6391.3|6395.2|6391.2|0
1622070630000|2021-05-26 23:10:30|6395.3|6391.3|6395.3|6391.3|6395.3|6391.3|6395.3|6391.3|0
1622070650000|2021-05-26 23:10:50|6395.4|6391.4|6396.4|6392.4|6396.4|6392.4|6395.4|6391.4|0
1622070660000|2021-05-26 23:11:00|6396.5|6392.5|6396.8|6392.8|6396.8|6392.8|6396.5|6392.5|0
1622070680000|2021-05-26 23:11:20|6396.7|6392.7|6396.4|6392.4|6396.7|6392.7|6396.4|6392.4|0
1622070690000|2021-05-26 23:11:30|6396.1|6392.1|6396.3|6392.3|6396.4|6392.4|6396.1|6392.1|0
1622070700000|2021-05-26 23:11:40|6396.2|6392.2|6396.1|6392.1|6396.4|6392.4|6396.1|6392.1|0
1622070720000|2021-05-26 23:12:00|6395.7|6391.7|6395.7|6391.7|6395.7|6391.7|6395.7|6391.7|0
1622070730000|2021-05-26 23:12:10|6395.6|6391.6|6395.3|6391.3|6395.7|6391.7|6395.3|6391.3|0
1622070750000|2021-05-26 23:12:30|6395.4|6391.4|6395.3|6391.3|6395.5|6391.5|6395.3|6391.3|0
1622070760000|2021-05-26 23:12:40|6395.4|6391.4|6395.7|6391.7|6395.7|6391.7|6395.3|6391.3|0
1622070770000|2021-05-26 23:12:50|6396.1|6392.1|6396.4|6392.4|6396.4|6392.4|6396.1|6392.1|0
1622070780000|2021-05-26 23:13:00|6396.5|6392.5|6397.1|6393.1|6397.1|6393.1|6396.4|6392.4|0
1622070790000|2021-05-26 23:13:10|6397|6393|6396.8|6392.8|6397|6393|6396.8|6392.8|0
1622070810000|2021-05-26 23:13:30|6396.7|6392.7|6396.8|6392.8|6396.8|6392.8|6396.4|6392.4|0
1622070820000|2021-05-26 23:13:40|6396.7|6392.7|6396.8|6392.8|6396.8|6392.8|6396.6|6392.6|0
1622070830000|2021-05-26 23:13:50|6396.7|6392.7|6396.4|6392.4|6396.7|6392.7|6396.4|6392.4|0
1622070870000|2021-05-26 23:14:30|6396.5|6392.5|6396.8|6392.8|6396.8|6392.8|6396.5|6392.5|0
1622070880000|2021-05-26 23:14:40|6396.7|6392.7|6396.4|6392.4|6396.8|6392.8|6396.4|6392.4|0
1622070910000|2021-05-26 23:15:10|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1622070920000|2021-05-26 23:15:20|6396|6393|6396.3|6393.3|6396.3|6393.3|6396|6393|0
1622070930000|2021-05-26 23:15:30|6396.2|6393.2|6396.1|6393.1|6396.2|6393.2|6395.9|6392.9|0
1622070940000|2021-05-26 23:15:40|6395.9|6392.9|6396.1|6393.1|6396.2|6393.2|6395.9|6392.9|0
1622070950000|2021-05-26 23:15:50|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|0
1622070960000|2021-05-26 23:16:00|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|0
1622070970000|2021-05-26 23:16:10|6395.9|6392.9|6396.2|6393.2|6396.2|6393.2|6395.9|6392.9|0
1622070980000|2021-05-26 23:16:20|6396.1|6393.1|6395.9|6392.9|6396.1|6393.1|6395.9|6392.9|0
1622071040000|2021-05-26 23:17:20|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1622071060000|2021-05-26 23:17:40|6395.3|6392.3|6395.1|6392.1|6395.3|6392.3|6395.1|6392.1|0
1622071110000|2021-05-26 23:18:30|6395.2|6392.2|6395.6|6392.6|6395.6|6392.6|6395.2|6392.2|0
1622071120000|2021-05-26 23:18:40|6395.3|6392.3|6395.1|6392.1|6395.3|6392.3|6395.1|6392.1|0
1622071130000|2021-05-26 23:18:50|6394.8|6391.8|6395|6392|6395.1|6392.1|6394.8|6391.8|0
1622071140000|2021-05-26 23:19:00|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6394.8|6391.8|0
1622071150000|2021-05-26 23:19:10|6395|6392|6395|6392|6395|6392|6395|6392|0
1622071160000|2021-05-26 23:19:20|6394.8|6391.8|6395.1|6392.1|6395.1|6392.1|6394.8|6391.8|0
1622071210000|2021-05-26 23:20:10|6394.8|6391.8|6394.8|6391.8|6394.8|6391.8|6394.8|6391.8|0
1622071220000|2021-05-26 23:20:20|6394.9|6391.9|6395|6392|6395|6392|6394.9|6391.9|0
1622071230000|2021-05-26 23:20:30|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|0
1622071240000|2021-05-26 23:20:40|6395|6392|6394.8|6391.8|6395|6392|6394.8|6391.8|0
1622071270000|2021-05-26 23:21:10|6394.7|6391.7|6394.5|6391.5|6394.8|6391.8|6394.5|6391.5|0
1622071280000|2021-05-26 23:21:20|6394.3|6391.3|6394.5|6391.5|6394.5|6391.5|6394.3|6391.3|0
1622071290000|2021-05-26 23:21:30|6394.6|6391.6|6394.8|6391.8|6394.8|6391.8|6394.6|6391.6|0
1622071310000|2021-05-26 23:21:50|6394.9|6391.9|6395.1|6392.1|6395.1|6392.1|6394.9|6391.9|0
1622071320000|2021-05-26 23:22:00|6395.2|6392.2|6395.6|6392.6|6395.6|6392.6|6395.2|6392.2|0
1622071340000|2021-05-26 23:22:20|6395.8|6392.8|6395.6|6392.6|6395.8|6392.8|6395.6|6392.6|0
1622071350000|2021-05-26 23:22:30|6395.7|6392.7|6395.9|6392.9|6395.9|6392.9|6395.7|6392.7|0
1622071360000|2021-05-26 23:22:40|6396|6393|6395.9|6392.9|6396.2|6393.2|6395.9|6392.9|0
1622071390000|2021-05-26 23:23:10|6396|6393|6396.4|6393.4|6396.4|6393.4|6396|6393|0
1622071400000|2021-05-26 23:23:20|6396.2|6393.2|6396.2|6393.2|6396.6|6393.6|6396.2|6393.2|0
1622071420000|2021-05-26 23:23:40|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1622071460000|2021-05-26 23:24:20|6396|6393|6396.2|6393.2|6396.2|6393.2|6396|6393|0
1622071490000|2021-05-26 23:24:50|6396.3|6393.3|6396.1|6393.1|6396.4|6393.4|6396.1|6393.1|0
1622071500000|2021-05-26 23:25:00|6395.9|6392.9|6395.9|6392.9|6396.2|6393.2|6395.9|6392.9|0
1622071560000|2021-05-26 23:26:00|6396|6393|6396.2|6393.2|6396.2|6393.2|6396|6393|0
1622071570000|2021-05-26 23:26:10|6396.1|6393.1|6396.1|6393.1|6396.1|6393.1|6395.9|6392.9|0
1622071580000|2021-05-26 23:26:20|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|0
1622071610000|2021-05-26 23:26:50|6396.3|6393.3|6395.9|6392.9|6396.4|6393.4|6395.9|6392.9|0
1622071640000|2021-05-26 23:27:20|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1622071660000|2021-05-26 23:27:40|6395.8|6392.8|6395.6|6392.6|6395.8|6392.8|6395.6|6392.6|0
1622071670000|2021-05-26 23:27:50|6395.8|6392.8|6395.9|6392.9|6395.9|6392.9|6395.8|6392.8|0
1622071680000|2021-05-26 23:28:00|6395.8|6392.8|6395.6|6392.6|6395.8|6392.8|6395.6|6392.6|0
1622071690000|2021-05-26 23:28:10|6395.7|6392.7|6395.9|6392.9|6396.2|6393.2|6395.7|6392.7|0
1622071700000|2021-05-26 23:28:20|6396|6393|6396.2|6393.2|6396.2|6393.2|6396|6393|0
1622071750000|2021-05-26 23:29:10|6396.3|6393.3|6396.6|6393.6|6396.6|6393.6|6396.3|6393.3|0
1622071760000|2021-05-26 23:29:20|6396.5|6393.5|6396.2|6393.2|6396.5|6393.5|6396.2|6393.2|0
1622071790000|2021-05-26 23:29:50|6396.3|6393.3|6396.6|6393.6|6396.6|6393.6|6396.3|6393.3|0
1622071800000|2021-05-26 23:30:00|6396.5|6393.5|6396.1|6393.1|6396.5|6393.5|6396.1|6393.1|0
1622071810000|2021-05-26 23:30:10|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|6395.9|6392.9|0
1622071860000|2021-05-26 23:31:00|6396.3|6393.3|6396.6|6393.6|6396.6|6393.6|6396.3|6393.3|0
1622071900000|2021-05-26 23:31:40|6396.5|6393.5|6396.2|6393.2|6396.5|6393.5|6396.2|6393.2|0
1622072010000|2021-05-26 23:33:30|6396|6393|6396.2|6393.2|6396.2|6393.2|6396|6393|0
1622072020000|2021-05-26 23:33:40|6396|6393|6395.9|6392.9|6396.2|6393.2|6395.9|6392.9|0
1622072080000|2021-05-26 23:34:40|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|0
1622072130000|2021-05-26 23:35:30|6396.4|6393.4|6396.5|6393.5|6396.5|6393.5|6396.4|6393.4|0
1622072170000|2021-05-26 23:36:10|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|0
1622072210000|2021-05-26 23:36:50|6396.4|6393.4|6396.5|6393.5|6396.5|6393.5|6396.4|6393.4|0
1622072220000|2021-05-26 23:37:00|6396.4|6393.4|6396.5|6393.5|6396.5|6393.5|6396.4|6393.4|0
1622072230000|2021-05-26 23:37:10|6396.4|6393.4|6396.5|6393.5|6396.5|6393.5|6396.2|6393.2|0
1622072240000|2021-05-26 23:37:20|6396.4|6393.4|6396.5|6393.5|6396.5|6393.5|6396.4|6393.4|0
1622072250000|2021-05-26 23:37:30|6396.4|6393.4|6396.2|6393.2|6396.4|6393.4|6396.2|6393.2|0
1622072320000|2021-05-26 23:38:40|6396|6393|6395.7|6392.7|6396|6393|6395.7|6392.7|0
1622072330000|2021-05-26 23:38:50|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1622072350000|2021-05-26 23:39:10|6395.7|6392.7|6395.6|6392.6|6395.9|6392.9|6395.6|6392.6|0
1622072360000|2021-05-26 23:39:20|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|6395.6|6392.6|0
1622072370000|2021-05-26 23:39:30|6395.8|6392.8|6395.9|6392.9|6395.9|6392.9|6395.8|6392.8|0
1622072380000|2021-05-26 23:39:40|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|6395.7|6392.7|0
1622072390000|2021-05-26 23:39:50|6395.6|6392.6|6395.9|6392.9|6395.9|6392.9|6395.6|6392.6|0
1622072400000|2021-05-26 23:40:00|6395.8|6392.8|6395.6|6392.6|6395.8|6392.8|6395.6|6392.6|0
1622072450000|2021-05-26 23:40:50|6395.7|6392.7|6395.6|6392.6|6395.7|6392.7|6395.6|6392.6|0
1622072460000|2021-05-26 23:41:00|6395.7|6392.7|6395.9|6392.9|6395.9|6392.9|6395.7|6392.7|0
1622072480000|2021-05-26 23:41:20|6395.7|6392.7|6395.9|6392.9|6395.9|6392.9|6395.7|6392.7|0
1622072490000|2021-05-26 23:41:30|6395.7|6392.7|6395.6|6392.6|6395.7|6392.7|6395.6|6392.6|0
1622072520000|2021-05-26 23:42:00|6395.7|6392.7|6395.9|6392.9|6395.9|6392.9|6395.7|6392.7|0
1622072580000|2021-05-26 23:43:00|6395.7|6392.7|6395.9|6392.9|6395.9|6392.9|6395.6|6392.6|0
1622072590000|2021-05-26 23:43:10|6395.7|6392.7|6395.6|6392.6|6395.7|6392.7|6395.6|6392.6|0
1622072600000|2021-05-26 23:43:20|6395.7|6392.7|6395.6|6392.6|6395.7|6392.7|6395.6|6392.6|0
1622072620000|2021-05-26 23:43:40|6395.5|6392.5|6395.1|6392.1|6395.5|6392.5|6395.1|6392.1|0
1622072640000|2021-05-26 23:44:00|6395.3|6392.3|6395.1|6392.1|6395.6|6392.6|6395.1|6392.1|0
1622072650000|2021-05-26 23:44:10|6395.3|6392.3|6395.1|6392.1|6395.6|6392.6|6395.1|6392.1|0
1622072660000|2021-05-26 23:44:20|6395.3|6392.3|6395.1|6392.1|6395.3|6392.3|6395.1|6392.1|0
1622072670000|2021-05-26 23:44:30|6395.3|6392.3|6395.1|6392.1|6395.6|6392.6|6395.1|6392.1|0
1622072680000|2021-05-26 23:44:40|6395.3|6392.3|6395.3|6392.3|6395.3|6392.3|6395.1|6392.1|0
1622072690000|2021-05-26 23:44:50|6395.2|6392.2|6395.1|6392.1|6395.3|6392.3|6395.1|6392.1|0
1622072700000|2021-05-26 23:45:00|6395.3|6392.3|6395.6|6392.6|6395.6|6392.6|6395.1|6392.1|0
1622072710000|2021-05-26 23:45:10|6395.5|6392.5|6395.6|6392.6|6395.6|6392.6|6395.1|6392.1|0
1622072720000|2021-05-26 23:45:20|6395.5|6392.5|6395.1|6392.1|6395.5|6392.5|6395.1|6392.1|0
1622072730000|2021-05-26 23:45:30|6395|6392|6394.8|6391.8|6395|6392|6394.8|6391.8|0
1622072740000|2021-05-26 23:45:40|6395.1|6392.1|6394.8|6391.8|6395.1|6392.1|6394.8|6391.8|0
1622072770000|2021-05-26 23:46:10|6394.6|6391.6|6394.8|6391.8|6394.8|6391.8|6394.5|6391.5|0
1622072780000|2021-05-26 23:46:20|6394.6|6391.6|6394.8|6391.8|6394.8|6391.8|6394.6|6391.6|0
1622072790000|2021-05-26 23:46:30|6394.6|6391.6|6394.8|6391.8|6394.8|6391.8|6394.6|6391.6|0
1622072800000|2021-05-26 23:46:40|6395.1|6392.1|6394.8|6391.8|6395.1|6392.1|6394.8|6391.8|0
1622072830000|2021-05-26 23:47:10|6394.6|6391.6|6394.5|6391.5|6394.6|6391.6|6394.5|6391.5|0
1622072840000|2021-05-26 23:47:20|6394.8|6391.8|6394.6|6391.6|6394.8|6391.8|6394.6|6391.6|0
1622072850000|2021-05-26 23:47:30|6394.8|6391.8|6394.5|6391.5|6394.8|6391.8|6394.5|6391.5|0
1622072860000|2021-05-26 23:47:40|6394.6|6391.6|6394.5|6391.5|6394.8|6391.8|6394.5|6391.5|0
1622072870000|2021-05-26 23:47:50|6394.4|6391.4|6394.1|6391.1|6394.4|6391.4|6394.1|6391.1|0
1622072880000|2021-05-26 23:48:00|6394|6391|6394.6|6391.6|6394.8|6391.8|6394|6391|0
1622072890000|2021-05-26 23:48:10|6394.5|6391.5|6394.5|6391.5|6394.8|6391.8|6394.5|6391.5|0
1622072900000|2021-05-26 23:48:20|6394.8|6391.8|6394.8|6391.8|6394.8|6391.8|6394.5|6391.5|0
1622072910000|2021-05-26 23:48:30|6394.6|6391.6|6394.5|6391.5|6394.6|6391.6|6394.5|6391.5|0
1622072920000|2021-05-26 23:48:40|6394.8|6391.8|6394.8|6391.8|6394.8|6391.8|6394.5|6391.5|0
1622072930000|2021-05-26 23:48:50|6394.6|6391.6|6394.8|6391.8|6394.8|6391.8|6394.6|6391.6|0
1622072940000|2021-05-26 23:49:00|6394.6|6391.6|6394.5|6391.5|6394.8|6391.8|6394.5|6391.5|0
1622072950000|2021-05-26 23:49:10|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|6394.5|6391.5|0
1622072960000|2021-05-26 23:49:20|6394.5|6391.5|6394.5|6391.5|6394.6|6391.6|6394.5|6391.5|0
1622073000000|2021-05-26 23:50:00|6394.4|6391.4|6394.1|6391.1|6394.4|6391.4|6393.8|6390.8|0
1622073030000|2021-05-26 23:50:30|6394.2|6391.2|6394.5|6391.5|6394.5|6391.5|6394.2|6391.2|0
1622073070000|2021-05-26 23:51:10|6394.4|6391.4|6394.1|6391.1|6394.4|6391.4|6394.1|6391.1|0
1622073080000|2021-05-26 23:51:20|6394.2|6391.2|6394.3|6391.3|6394.5|6391.5|6394.2|6391.2|0
1622073090000|2021-05-26 23:51:30|6394.1|6391.1|6394.6|6391.6|6394.6|6391.6|6394.1|6391.1|0
1622073100000|2021-05-26 23:51:40|6394.8|6391.8|6394.8|6391.8|6394.8|6391.8|6394.5|6391.5|0
1622073110000|2021-05-26 23:51:50|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|6395.1|6392.1|0
1622073150000|2021-05-26 23:52:30|6395.2|6392.2|6395.6|6392.6|6395.6|6392.6|6395.2|6392.2|0
1622073160000|2021-05-26 23:52:40|6395.5|6392.5|6395.6|6392.6|6395.6|6392.6|6395.1|6392.1|0
1622073170000|2021-05-26 23:52:50|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1622073180000|2021-05-26 23:53:00|6395.8|6392.8|6395.6|6392.6|6395.8|6392.8|6395.6|6392.6|0
1622073190000|2021-05-26 23:53:10|6395.7|6392.7|6395.9|6392.9|6395.9|6392.9|6395.6|6392.6|0
1622073200000|2021-05-26 23:53:20|6396|6393|6396|6393|6396.2|6393.2|6395.9|6392.9|0
1622073210000|2021-05-26 23:53:30|6396.1|6393.1|6396.2|6393.2|6396.2|6393.2|6395.9|6392.9|0
1622073240000|2021-05-26 23:54:00|6396.4|6393.4|6396.5|6393.5|6396.5|6393.5|6396.2|6393.2|0
1622073250000|2021-05-26 23:54:10|6396.4|6393.4|6396.4|6393.4|6396.5|6393.5|6396.2|6393.2|0
1622073260000|2021-05-26 23:54:20|6396.3|6393.3|6396.2|6393.2|6396.5|6393.5|6396.2|6393.2|0
1622073270000|2021-05-26 23:54:30|6396.3|6393.3|6396.5|6393.5|6396.5|6393.5|6396.3|6393.3|0
1622073280000|2021-05-26 23:54:40|6396.4|6393.4|6396.2|6393.2|6396.5|6393.5|6396.2|6393.2|0
1622073300000|2021-05-26 23:55:00|6396.4|6393.4|6396.2|6393.2|6396.5|6393.5|6396.2|6393.2|0
1622073340000|2021-05-26 23:55:40|6396.1|6393.1|6395.9|6392.9|6396.1|6393.1|6395.9|6392.9|0
1622073350000|2021-05-26 23:55:50|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1622073360000|2021-05-26 23:56:00|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1622073380000|2021-05-26 23:56:20|6396|6393|6396.2|6393.2|6396.2|6393.2|6395.9|6392.9|0
1622073410000|2021-05-26 23:56:50|6396.3|6393.3|6396.5|6393.5|6396.5|6393.5|6396.3|6393.3|0
1622073460000|2021-05-26 23:57:40|6396.4|6393.4|6396.2|6393.2|6396.5|6393.5|6396.2|6393.2|0
1622073500000|2021-05-26 23:58:20|6396|6393|6396|6393|6396.2|6393.2|6395.9|6392.9|0
1622073510000|2021-05-26 23:58:30|6395.9|6392.9|6396.2|6393.2|6396.2|6393.2|6395.9|6392.9|0
1622073520000|2021-05-26 23:58:40|6396|6393|6396.2|6393.2|6396.2|6393.2|6396|6393|0
1622073530000|2021-05-26 23:58:50|6396|6393|6396|6393|6396|6393|6395.9|6392.9|0
1622073540000|2021-05-26 23:59:00|6396.1|6393.1|6396|6393|6396.2|6393.2|6396|6393|0
1622073550000|2021-05-26 23:59:10|6396.1|6393.1|6396.5|6393.5|6396.5|6393.5|6396.1|6393.1|0
1622073570000|2021-05-26 23:59:30|6396.6|6393.6|6397.2|6394.2|6397.2|6394.2|6396.6|6393.6|0
1622073600000|2021-05-27 00:00:00|6397.1|6394.1|6396.5|6393.5|6397.1|6394.1|6396.5|6393.5|0
1622073610000|2021-05-27 00:00:10|6396.6|6393.6|6396.2|6393.2|6396.8|6393.8|6395.9|6392.9|0
1622073620000|2021-05-27 00:00:20|6396|6393|6396.2|6393.2|6396.2|6393.2|6395.9|6392.9|0
1622073630000|2021-05-27 00:00:30|6396|6393|6396.2|6393.2|6396.5|6393.5|6395.9|6392.9|0
1622073640000|2021-05-27 00:00:40|6396.4|6393.4|6396.8|6393.8|6396.8|6393.8|6396.2|6393.2|0
1622073650000|2021-05-27 00:00:50|6396.7|6393.7|6397.2|6394.2|6397.2|6394.2|6396.7|6393.7|0
1622073660000|2021-05-27 00:01:00|6397.1|6394.1|6397.2|6394.2|6397.6|6394.6|6396.8|6393.8|0
1622073670000|2021-05-27 00:01:10|6397.1|6394.1|6396.8|6393.8|6397.2|6394.2|6396.8|6393.8|0
1622073680000|2021-05-27 00:01:20|6396.9|6393.9|6396.8|6393.8|6397.2|6394.2|6396.8|6393.8|0
1622073690000|2021-05-27 00:01:30|6396.9|6393.9|6396.5|6393.5|6397.2|6394.2|6396.4|6393.4|0
1622073710000|2021-05-27 00:01:50|6396.6|6393.6|6397.2|6394.2|6397.2|6394.2|6396.6|6393.6|0
1622073720000|2021-05-27 00:02:00|6397.1|6394.1|6397.6|6394.6|6397.6|6394.6|6396.8|6393.8|0
1622073730000|2021-05-27 00:02:10|6397.3|6394.3|6397.9|6394.9|6397.9|6394.9|6397.2|6394.2|0
1622073740000|2021-05-27 00:02:20|6397.8|6394.8|6397.9|6394.9|6397.9|6394.9|6397.6|6394.6|0
1622073750000|2021-05-27 00:02:30|6398|6395|6398.6|6395.6|6398.6|6395.6|6398|6395|0
1622073760000|2021-05-27 00:02:40|6398.9|6395.9|6398.6|6395.6|6398.9|6395.9|6398.6|6395.6|0
1622073770000|2021-05-27 00:02:50|6398.5|6395.5|6397.9|6394.9|6398.6|6395.6|6397.9|6394.9|0
1622073780000|2021-05-27 00:03:00|6397.8|6394.8|6397.6|6394.6|6397.9|6394.9|6397.6|6394.6|0
1622073800000|2021-05-27 00:03:20|6397.3|6394.3|6397.2|6394.2|6397.6|6394.6|6397.2|6394.2|0
1622073810000|2021-05-27 00:03:30|6397.1|6394.1|6396.8|6393.8|6397.1|6394.1|6396.8|6393.8|0
1622073820000|2021-05-27 00:03:40|6396.9|6393.9|6396.8|6393.8|6397.2|6394.2|6396.8|6393.8|0
1622073830000|2021-05-27 00:03:50|6396.9|6393.9|6396.8|6393.8|6397|6394|6396.8|6393.8|0
1622073840000|2021-05-27 00:04:00|6396.5|6393.5|6396.8|6393.8|6396.8|6393.8|6396.5|6393.5|0
1622073850000|2021-05-27 00:04:10|6396.9|6393.9|6397.2|6394.2|6397.2|6394.2|6396.9|6393.9|0
1622073860000|2021-05-27 00:04:20|6397.1|6394.1|6397.6|6394.6|6397.6|6394.6|6396.8|6393.8|0
1622073870000|2021-05-27 00:04:30|6397.3|6394.3|6397.6|6394.6|6397.6|6394.6|6397.2|6394.2|0
1622073880000|2021-05-27 00:04:40|6397.8|6394.8|6397.6|6394.6|6397.8|6394.8|6397.6|6394.6|0
1622073890000|2021-05-27 00:04:50|6397.2|6394.2|6397.6|6394.6|6397.6|6394.6|6397.2|6394.2|0
1622073900000|2021-05-27 00:05:00|6397.3|6394.3|6397.1|6394.1|6397.3|6394.3|6396.8|6393.8|0
1622073910000|2021-05-27 00:05:10|6397|6394|6396.8|6393.8|6397.2|6394.2|6396.8|6393.8|0
1622073920000|2021-05-27 00:05:20|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.5|6393.5|0
1622073940000|2021-05-27 00:05:40|6396.9|6393.9|6396.8|6393.8|6397.2|6394.2|6396.8|6393.8|0
1622073950000|2021-05-27 00:05:50|6396.5|6393.5|6396.5|6393.5|6396.5|6393.5|6396.5|6393.5|0
1622073960000|2021-05-27 00:06:00|6396.7|6393.7|6397.2|6394.2|6397.2|6394.2|6396.5|6393.5|0
1622073980000|2021-05-27 00:06:20|6397.3|6394.3|6397.2|6394.2|6397.3|6394.3|6397.2|6394.2|0
1622073990000|2021-05-27 00:06:30|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.2|6394.2|0
1622074000000|2021-05-27 00:06:40|6397.3|6394.3|6396.8|6393.8|6397.6|6394.6|6396.8|6393.8|0
1622074010000|2021-05-27 00:06:50|6396.9|6393.9|6397.2|6394.2|6397.2|6394.2|6396.8|6393.8|0
1622074020000|2021-05-27 00:07:00|6397.1|6394.1|6396.8|6393.8|6397.2|6394.2|6396.8|6393.8|0
1622074030000|2021-05-27 00:07:10|6396.9|6393.9|6397.2|6394.2|6397.6|6394.6|6396.9|6393.9|0
1622074040000|2021-05-27 00:07:20|6397.3|6394.3|6397.2|6394.2|6397.6|6394.6|6397.2|6394.2|0
1622074050000|2021-05-27 00:07:30|6397.3|6394.3|6397.2|6394.2|6397.6|6394.6|6397.2|6394.2|0
1622074060000|2021-05-27 00:07:40|6397.3|6394.3|6397.8|6394.8|6397.9|6394.9|6397.3|6394.3|0
1622074070000|2021-05-27 00:07:50|6397.7|6394.7|6397.2|6394.2|6397.9|6394.9|6397.2|6394.2|0
1622074080000|2021-05-27 00:08:00|6397.6|6394.6|6397.8|6394.8|6397.9|6394.9|6397.6|6394.6|0
1622074090000|2021-05-27 00:08:10|6397.7|6394.7|6397.9|6394.9|6397.9|6394.9|6397.6|6394.6|0
1622074100000|2021-05-27 00:08:20|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|0
1622074110000|2021-05-27 00:08:30|6397.3|6394.3|6397.2|6394.2|6397.3|6394.3|6397.2|6394.2|0
1622074120000|2021-05-27 00:08:40|6397.1|6394.1|6396.8|6393.8|6397.1|6394.1|6396.8|6393.8|0
1622074130000|2021-05-27 00:08:50|6396.9|6393.9|6396.8|6393.8|6397.2|6394.2|6396.8|6393.8|0
1622074140000|2021-05-27 00:09:00|6396.9|6393.9|6396.5|6393.5|6397.2|6394.2|6396.5|6393.5|0
1622074150000|2021-05-27 00:09:10|6396.7|6393.7|6396.5|6393.5|6396.8|6393.8|6396.5|6393.5|0
1622074160000|2021-05-27 00:09:20|6396.4|6393.4|6396.2|6393.2|6396.5|6393.5|6396.2|6393.2|0
1622074180000|2021-05-27 00:09:40|6396.4|6393.4|6396.2|6393.2|6396.5|6393.5|6396.2|6393.2|0
1622074200000|2021-05-27 00:10:00|6396|6393|6395.9|6392.9|6396|6393|6395.6|6392.6|0
1622074210000|2021-05-27 00:10:10|6395.8|6392.8|6395.9|6392.9|6395.9|6392.9|6395.6|6392.6|0
1622074220000|2021-05-27 00:10:20|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|6396.2|6393.2|0
1622074230000|2021-05-27 00:10:30|6396|6393|6396.2|6393.2|6396.2|6393.2|6395.9|6392.9|0
1622074240000|2021-05-27 00:10:40|6396.1|6393.1|6396.2|6393.2|6396.2|6393.2|6396|6393|0
1622074250000|2021-05-27 00:10:50|6396.5|6393.5|6396.5|6393.5|6396.5|6393.5|6396.5|6393.5|0
1622074280000|2021-05-27 00:11:20|6396.7|6393.7|6396.5|6393.5|6396.7|6393.7|6396.5|6393.5|0
1622074290000|2021-05-27 00:11:30|6396.3|6393.3|6396.5|6393.5|6396.5|6393.5|6396.2|6393.2|0
1622074300000|2021-05-27 00:11:40|6396.3|6393.3|6396.5|6393.5|6396.5|6393.5|6396.3|6393.3|0
1622074310000|2021-05-27 00:11:50|6396.7|6393.7|6396.5|6393.5|6396.8|6393.8|6396.5|6393.5|0
1622074320000|2021-05-27 00:12:00|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1622074330000|2021-05-27 00:12:10|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.5|6393.5|0
1622074340000|2021-05-27 00:12:20|6396.7|6393.7|6396.5|6393.5|6396.7|6393.7|6396.5|6393.5|0
1622074370000|2021-05-27 00:12:50|6396.7|6393.7|6396.8|6393.8|6397.1|6394.1|6396.7|6393.7|0
1622074380000|2021-05-27 00:13:00|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1622074390000|2021-05-27 00:13:10|6397|6394|6397.1|6394.1|6397.1|6394.1|6397|6394|0
1622074400000|2021-05-27 00:13:20|6397|6394|6397|6394|6397.1|6394.1|6396.8|6393.8|0
1622074410000|2021-05-27 00:13:30|6396.9|6393.9|6397.6|6394.6|6397.6|6394.6|6396.8|6393.8|0
1622074430000|2021-05-27 00:13:50|6397.9|6394.9|6397.9|6394.9|6397.9|6394.9|6397.7|6394.7|0
1622074440000|2021-05-27 00:14:00|6397.7|6394.7|6397.2|6394.2|6397.7|6394.7|6397.1|6394.1|0
1622074450000|2021-05-27 00:14:10|6397.6|6394.6|6397.6|6394.6|6397.6|6394.6|6397.1|6394.1|0
1622074470000|2021-05-27 00:14:30|6397.3|6394.3|6397.6|6394.6|6397.6|6394.6|6397.1|6394.1|0
1622074480000|2021-05-27 00:14:40|6397.3|6394.3|6397.1|6394.1|6397.3|6394.3|6397.1|6394.1|0
1622074490000|2021-05-27 00:14:50|6396.8|6393.8|6396.8|6393.8|6397.1|6394.1|6396.8|6393.8|0
1622074500000|2021-05-27 00:15:00|6396.7|6393.7|6396.8|6393.8|6396.8|6393.8|6396.7|6393.7|0
1622074520000|2021-05-27 00:15:20|6396.5|6393.5|6396.5|6393.5|6396.5|6393.5|6396.5|6393.5|0
1622074530000|2021-05-27 00:15:30|6396.9|6393.9|6395.6|6392.6|6396.9|6393.9|6394.2|6391.2|0
1622074560000|2021-05-27 00:16:00|6396.9|6393.9|6398.3|6395.3|6398.3|6395.3|6396.9|6393.9|0
1622074570000|2021-05-27 00:16:10|6398.5|6395.5|6397|6394|6398.5|6395.5|6397|6394|0
1622074580000|2021-05-27 00:16:20|6396.5|6393.5|6397|6394|6397|6394|6395.6|6392.6|0
1622074590000|2021-05-27 00:16:30|6396.5|6393.5|6398.4|6395.4|6398.4|6395.4|6395.6|6392.6|0
1622074600000|2021-05-27 00:16:40|6398.2|6395.2|6397|6394|6398.4|6395.4|6397|6394|0
1622074610000|2021-05-27 00:16:50|6397.5|6394.5|6397|6394|6398.4|6395.4|6397|6394|0
1622074620000|2021-05-27 00:17:00|6396.7|6393.7|6395.6|6392.6|6397|6394|6395.6|6392.6|0
1622074630000|2021-05-27 00:17:10|6396.1|6393.1|6397|6394|6397|6394|6396.1|6393.1|0
1622074640000|2021-05-27 00:17:20|6396.4|6393.4|6395.6|6392.6|6396.4|6393.4|6395.6|6392.6|0
1622074650000|2021-05-27 00:17:30|6396.1|6393.1|6397|6394|6397|6394|6396.1|6393.1|0
1622074670000|2021-05-27 00:17:50|6396.7|6393.7|6397|6394|6397|6394|6395.6|6392.6|0
1622074680000|2021-05-27 00:18:00|6396.5|6393.5|6396.3|6393.3|6397|6394|6395.6|6392.6|0
1622074690000|2021-05-27 00:18:10|6396.6|6393.6|6395.6|6392.6|6397|6394|6395.6|6392.6|0
1622074700000|2021-05-27 00:18:20|6395.9|6392.9|6396.3|6393.3|6397|6394|6395.6|6392.6|0
1622074710000|2021-05-27 00:18:30|6396.6|6393.6|6397|6394|6397|6394|6396.6|6393.6|0
1622074730000|2021-05-27 00:18:50|6396.4|6393.4|6396.5|6393.5|6397|6394|6395.5|6392.5|0
1622074740000|2021-05-27 00:19:00|6397|6394|6395.5|6392.5|6397|6394|6395.5|6392.5|0
1622074750000|2021-05-27 00:19:10|6395.4|6392.4|6395.5|6392.5|6395.5|6392.5|6395.4|6392.4|0
1622074770000|2021-05-27 00:19:30|6395.4|6392.4|6395.4|6392.4|6395.5|6392.5|6395.4|6392.4|0
1622074780000|2021-05-27 00:19:40|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.4|6392.4|0
1622074790000|2021-05-27 00:19:50|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|0
1622074800000|2021-05-27 00:20:00|6395.5|6392.5|6395.4|6392.4|6395.5|6392.5|6395.4|6392.4|0
1622074810000|2021-05-27 00:20:10|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1622074820000|2021-05-27 00:20:20|6396.9|6393.9|6397|6394|6397|6394|6396.9|6393.9|0
1622074830000|2021-05-27 00:20:30|6396.9|6393.9|6396.9|6393.9|6397|6394|6396.9|6393.9|0
1622074870000|2021-05-27 00:21:10|6397|6394|6397|6394|6397|6394|6396.9|6393.9|0
1622074880000|2021-05-27 00:21:20|6396.9|6393.9|6397|6394|6397|6394|6396.9|6393.9|0
1622074890000|2021-05-27 00:21:30|6396.9|6393.9|6397|6394|6397|6394|6396.9|6393.9|0
1622074900000|2021-05-27 00:21:40|6397.5|6394.5|6398.4|6395.4|6398.4|6395.4|6397.5|6394.5|0
1622074910000|2021-05-27 00:21:50|6397.9|6394.9|6397|6394|6397.9|6394.9|6397|6394|0
1622074920000|2021-05-27 00:22:00|6396.9|6393.9|6396.9|6393.9|6397|6394|6396.9|6393.9|0
1622074930000|2021-05-27 00:22:10|6397|6394|6397|6394|6397|6394|6397|6394|0
1622074940000|2021-05-27 00:22:20|6397.5|6394.5|6397|6394|6398.4|6395.4|6396.9|6393.9|0
1622074950000|2021-05-27 00:22:30|6397.2|6394.2|6398.4|6395.4|6398.4|6395.4|6397.2|6394.2|0
1622074970000|2021-05-27 00:22:50|6398.1|6395.1|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1622074980000|2021-05-27 00:23:00|6397|6394|6397.7|6394.7|6397.7|6394.7|6397|6394|0
1622074990000|2021-05-27 00:23:10|6397.4|6394.4|6396.9|6393.9|6397.7|6394.7|6396.9|6393.9|0
1622075010000|2021-05-27 00:23:30|6397|6394|6397|6394|6397|6394|6397|6394|0
1622075070000|2021-05-27 00:24:30|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1622075080000|2021-05-27 00:24:40|6397.9|6394.9|6397|6394|6397.9|6394.9|6397|6394|0
1622075090000|2021-05-27 00:24:50|6397.3|6394.3|6398.4|6395.4|6398.4|6395.4|6397.3|6394.3|0
1622075100000|2021-05-27 00:25:00|6397.9|6394.9|6397|6394|6397.9|6394.9|6397|6394|0
1622075120000|2021-05-27 00:25:20|6397.3|6394.3|6397|6394|6398.4|6395.4|6397|6394|0
1622075130000|2021-05-27 00:25:30|6397.3|6394.3|6398.5|6395.5|6398.5|6395.5|6397|6394|0
1622075140000|2021-05-27 00:25:40|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1622075160000|2021-05-27 00:26:00|6397.9|6394.9|6397|6394|6398.4|6395.4|6397|6394|0
1622075170000|2021-05-27 00:26:10|6397.3|6394.3|6397.5|6394.5|6397.7|6394.7|6397|6394|0
1622075180000|2021-05-27 00:26:20|6397|6394|6397|6394|6398.4|6395.4|6397|6394|0
1622075260000|2021-05-27 00:27:40|6397.5|6394.5|6398.4|6395.4|6398.4|6395.4|6397.5|6394.5|0
1622075270000|2021-05-27 00:27:50|6398.1|6395.1|6397|6394|6398.1|6395.1|6397|6394|0
1622075290000|2021-05-27 00:28:10|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|6398.4|6395.4|0
1622075300000|2021-05-27 00:28:20|6397|6394|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1622075360000|2021-05-27 00:29:20|6397.8|6394.8|6397|6394|6397.8|6394.8|6397|6394|0
1622075370000|2021-05-27 00:29:30|6397.2|6394.2|6397.7|6394.7|6397.7|6394.7|6397|6394|0
1622075380000|2021-05-27 00:29:40|6397.4|6394.4|6397.4|6394.4|6397.7|6394.7|6397|6394|0
1622075390000|2021-05-27 00:29:50|6397|6394|6397|6394|6397.7|6394.7|6397|6394|0
1622075400000|2021-05-27 00:30:00|6397.3|6394.3|6397|6394|6397.7|6394.7|6397|6394|0
1622075410000|2021-05-27 00:30:10|6397.3|6394.3|6397|6394|6398.4|6395.4|6397|6394|0
1622075420000|2021-05-27 00:30:20|6397.3|6394.3|6398|6395|6398.4|6395.4|6397|6394|0
1622075430000|2021-05-27 00:30:30|6398.4|6395.4|6397|6394|6398.4|6395.4|6397|6394|0
1622075450000|2021-05-27 00:30:50|6397.3|6394.3|6397|6394|6397.7|6394.7|6397|6394|0
1622075480000|2021-05-27 00:31:20|6397.2|6394.2|6397|6394|6397.7|6394.7|6397|6394|0
1622075490000|2021-05-27 00:31:30|6397.3|6394.3|6397|6394|6398.4|6395.4|6397|6394|0
1622075500000|2021-05-27 00:31:40|6397.5|6394.5|6398.4|6395.4|6398.4|6395.4|6397.5|6394.5|0
1622075510000|2021-05-27 00:31:50|6397.9|6394.9|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1622075570000|2021-05-27 00:32:50|6397.8|6394.8|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1622075580000|2021-05-27 00:33:00|6397.8|6394.8|6397|6394|6397.8|6394.8|6397|6394|0
1622075590000|2021-05-27 00:33:10|6397.2|6394.2|6398.4|6395.4|6398.4|6395.4|6397.2|6394.2|0
1622075720000|2021-05-27 00:35:20|6398.3|6395.3|6398.4|6395.4|6398.4|6395.4|6398.3|6395.3|0
1622075730000|2021-05-27 00:35:30|6398.3|6395.3|6397.7|6394.7|6398.4|6395.4|6396.9|6393.9|0
1622075740000|2021-05-27 00:35:40|6397|6394|6396.9|6393.9|6398.4|6395.4|6396.9|6393.9|0
1622075750000|2021-05-27 00:35:50|6397|6394|6398.4|6395.4|6398.4|6395.4|6396.9|6393.9|0
1622075760000|2021-05-27 00:36:00|6397.7|6394.7|6398.4|6395.4|6398.4|6395.4|6397.7|6394.7|0
1622075770000|2021-05-27 00:36:10|6398.1|6395.1|6398.4|6395.4|6398.4|6395.4|6396.9|6393.9|0
1622075780000|2021-05-27 00:36:20|6398.1|6395.1|6396.9|6393.9|6398.1|6395.1|6396.9|6393.9|0
1622075790000|2021-05-27 00:36:30|6397.2|6394.2|6398.4|6395.4|6398.4|6395.4|6396.9|6393.9|0
1622075800000|2021-05-27 00:36:40|6398.1|6395.1|6398.3|6395.3|6398.4|6395.4|6396.9|6393.9|0
1622075810000|2021-05-27 00:36:50|6397.8|6394.8|6398.3|6395.3|6398.3|6395.3|6396.9|6393.9|0
1622075820000|2021-05-27 00:37:00|6397.6|6394.6|6396.9|6393.9|6397.6|6394.6|6396.9|6393.9|0
1622075830000|2021-05-27 00:37:10|6397.2|6394.2|6396.9|6393.9|6398.3|6395.3|6396.9|6393.9|0
1622075840000|2021-05-27 00:37:20|6398.3|6395.3|6396.9|6393.9|6398.3|6395.3|6396.9|6393.9|0
1622075890000|2021-05-27 00:38:10|6396.8|6393.8|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1622075900000|2021-05-27 00:38:20|6396.8|6393.8|6396.9|6393.9|6396.9|6393.9|6396.8|6393.8|0
1622075950000|2021-05-27 00:39:10|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|6396.8|6393.8|0
1622075970000|2021-05-27 00:39:30|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|6396.9|6393.9|0
1622075980000|2021-05-27 00:39:40|6397.4|6394.4|6398.3|6395.3|6398.3|6395.3|6397.4|6394.4|0
1622076000000|2021-05-27 00:40:00|6397.7|6394.7|6396.8|6393.8|6397.7|6394.7|6396.8|6393.8|0
1622076040000|2021-05-27 00:40:40|6396.2|6393.2|6395.4|6392.4|6396.2|6393.2|6395.4|6392.4|0
1622076060000|2021-05-27 00:41:00|6395.3|6392.3|6395.4|6392.4|6395.4|6392.4|6395.3|6392.3|0
1622076100000|2021-05-27 00:41:40|6395.3|6392.3|6395.4|6392.4|6395.4|6392.4|6395.3|6392.3|0
1622076110000|2021-05-27 00:41:50|6395.3|6392.3|6395.3|6392.3|6395.4|6392.4|6395.3|6392.3|0
1622076120000|2021-05-27 00:42:00|6395.4|6392.4|6396.8|6393.8|6396.8|6393.8|6395.4|6392.4|0
1622076130000|2021-05-27 00:42:10|6396.2|6393.2|6395.3|6392.3|6396.2|6393.2|6395.3|6392.3|0
1622076150000|2021-05-27 00:42:30|6395.2|6392.2|6394.2|6391.2|6395.2|6392.2|6394.2|6391.2|0
1622076160000|2021-05-27 00:42:40|6393.8|6390.8|6395.2|6392.2|6395.2|6392.2|6393.8|6390.8|0
1622076190000|2021-05-27 00:43:10|6395.1|6392.1|6395.2|6392.2|6395.2|6392.2|6393.7|6390.7|0
1622076200000|2021-05-27 00:43:20|6395.1|6392.1|6392.2|6389.2|6395.1|6392.1|6392.2|6389.2|0
1622076210000|2021-05-27 00:43:30|6392.7|6389.7|6392.2|6389.2|6393.6|6390.6|6392.2|6389.2|0
1622076220000|2021-05-27 00:43:40|6392.1|6389.1|6392.1|6389.1|6392.2|6389.2|6392.1|6389.1|0
1622076230000|2021-05-27 00:43:50|6392|6389|6392|6389|6392|6389|6392|6389|0
1622076240000|2021-05-27 00:44:00|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|6392.1|6389.1|0
1622076250000|2021-05-27 00:44:10|6392|6389|6392.1|6389.1|6392.1|6389.1|6392|6389|0
1622076260000|2021-05-27 00:44:20|6392|6389|6392.8|6389.8|6393.5|6390.5|6392|6389|0
1622076270000|2021-05-27 00:44:30|6392.5|6389.5|6393.6|6390.6|6393.6|6390.6|6392.1|6389.1|0
1622076290000|2021-05-27 00:44:50|6395|6392|6395|6392|6395|6392|6395|6392|0
1622076300000|2021-05-27 00:45:00|6394.4|6391.4|6393.5|6390.5|6394.4|6391.4|6393.5|6390.5|0
1622076310000|2021-05-27 00:45:10|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|0
1622076320000|2021-05-27 00:45:20|6393.5|6390.5|6393.6|6390.6|6393.6|6390.6|6393.4|6390.4|0
1622076330000|2021-05-27 00:45:30|6394.1|6391.1|6393.5|6390.5|6395|6392|6393.5|6390.5|0
1622076340000|2021-05-27 00:45:40|6393.4|6390.4|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1622076350000|2021-05-27 00:45:50|6394.1|6391.1|6394.9|6391.9|6394.9|6391.9|6393.5|6390.5|0
1622076360000|2021-05-27 00:46:00|6394.4|6391.4|6393.5|6390.5|6394.4|6391.4|6393.4|6390.4|0
1622076370000|2021-05-27 00:46:10|6393.4|6390.4|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1622076380000|2021-05-27 00:46:20|6393.4|6390.4|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1622076420000|2021-05-27 00:47:00|6393|6390|6393.5|6390.5|6393.5|6390.5|6392.1|6389.1|0
1622076470000|2021-05-27 00:47:50|6393.4|6390.4|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1622076480000|2021-05-27 00:48:00|6393.4|6390.4|6393.4|6390.4|6393.5|6390.5|6392.7|6389.7|0
1622076490000|2021-05-27 00:48:10|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1622076530000|2021-05-27 00:48:50|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|0
1622076540000|2021-05-27 00:49:00|6393.5|6390.5|6393.5|6390.5|6393.6|6390.6|6393.5|6390.5|0
1622076550000|2021-05-27 00:49:10|6393.6|6390.6|6393.6|6390.6|6393.6|6390.6|6393.5|6390.5|0
1622076590000|2021-05-27 00:49:50|6393.9|6390.9|6395.1|6392.1|6395.1|6392.1|6393.6|6390.6|0
1622076600000|2021-05-27 00:50:00|6394.5|6391.5|6395.1|6392.1|6395.1|6392.1|6393.6|6390.6|0
1622076610000|2021-05-27 00:50:10|6394.8|6391.8|6393.6|6390.6|6394.8|6391.8|6393.6|6390.6|0
1622076650000|2021-05-27 00:50:50|6393.5|6390.5|6393.6|6390.6|6393.6|6390.6|6393.5|6390.5|0
1622076660000|2021-05-27 00:51:00|6393|6390|6392.1|6389.1|6393|6390|6392.1|6389.1|0
1622076680000|2021-05-27 00:51:20|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1622076720000|2021-05-27 00:52:00|6392.1|6389.1|6392.1|6389.1|6392.2|6389.2|6392.1|6389.1|0
1622076730000|2021-05-27 00:52:10|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1622076740000|2021-05-27 00:52:20|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6392.1|6389.1|0
1622076760000|2021-05-27 00:52:40|6392.7|6389.7|6393.6|6390.6|6393.6|6390.6|6392.7|6389.7|0
1622076780000|2021-05-27 00:53:00|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1622076790000|2021-05-27 00:53:10|6392.3|6389.3|6393.7|6390.7|6393.7|6390.7|6392.3|6389.3|0
1622076870000|2021-05-27 00:54:30|6393.8|6390.8|6395.2|6392.2|6395.2|6392.2|6393.8|6390.8|0
1622076900000|2021-05-27 00:55:00|6394.9|6391.9|6395.2|6392.2|6395.2|6392.2|6394.5|6391.5|0
1622076990000|2021-05-27 00:56:30|6394.6|6391.6|6395.2|6392.2|6395.2|6392.2|6393.7|6390.7|0
1622077000000|2021-05-27 00:56:40|6395.1|6392.1|6395.2|6392.2|6395.2|6392.2|6395.1|6392.1|0
1622077030000|2021-05-27 00:57:10|6395.8|6392.8|6396.7|6393.7|6396.7|6393.7|6395.8|6392.8|0
1622077050000|2021-05-27 00:57:30|6396.6|6393.6|6396.7|6393.7|6396.7|6393.7|6396.6|6393.6|0
1622077070000|2021-05-27 00:57:50|6396.6|6393.6|6396.7|6393.7|6396.7|6393.7|6396.6|6393.6|0
1622077100000|2021-05-27 00:58:20|6396.6|6393.6|6396.7|6393.7|6396.7|6393.7|6396.6|6393.6|0
1622077110000|2021-05-27 00:58:30|6396.6|6393.6|6396.7|6393.7|6396.7|6393.7|6396.6|6393.6|0
1622077240000|2021-05-27 01:00:40|6396.6|6393.6|6396.7|6393.7|6396.7|6393.7|6396.6|6393.6|0
1622077250000|2021-05-27 01:00:50|6396.6|6393.6|6396.6|6393.6|6396.6|6393.6|6395.9|6392.9|0
1622077260000|2021-05-27 01:01:00|6396.4|6393.4|6395.2|6392.2|6396.4|6393.4|6395.2|6392.2|0
1622077270000|2021-05-27 01:01:10|6395.7|6392.7|6395.2|6392.2|6396.6|6393.6|6395.2|6392.2|0
1622077290000|2021-05-27 01:01:30|6395.9|6392.9|6395.2|6392.2|6395.9|6392.9|6395.2|6392.2|0
1622077330000|2021-05-27 01:02:10|6395.5|6392.5|6395.9|6392.9|6395.9|6392.9|6395.5|6392.5|0
1622077340000|2021-05-27 01:02:20|6395.6|6392.6|6395.2|6392.2|6395.6|6392.6|6395.2|6392.2|0
1622077360000|2021-05-27 01:02:40|6395.5|6392.5|6395.9|6392.9|6395.9|6392.9|6395.5|6392.5|0
1622077380000|2021-05-27 01:03:00|6395.6|6392.6|6395.1|6392.1|6395.6|6392.6|6395.1|6392.1|0
1622077390000|2021-05-27 01:03:10|6395.7|6392.7|6396.6|6393.6|6396.6|6393.6|6395.7|6392.7|0
1622077420000|2021-05-27 01:03:40|6396.7|6393.7|6398.1|6395.1|6398.1|6395.1|6396.7|6393.7|0
1622077430000|2021-05-27 01:03:50|6398|6395|6397.4|6394.4|6398.1|6395.1|6396.6|6393.6|0
1622077440000|2021-05-27 01:04:00|6397.6|6394.6|6396.6|6393.6|6398.1|6395.1|6396.6|6393.6|0
1622077450000|2021-05-27 01:04:10|6396.9|6393.9|6396.6|6393.6|6397.4|6394.4|6396.6|6393.6|0
1622077460000|2021-05-27 01:04:20|6396.9|6393.9|6396.6|6393.6|6397.3|6394.3|6396.6|6393.6|0
1622077470000|2021-05-27 01:04:30|6397.2|6394.2|6396.6|6393.6|6398|6395|6396.6|6393.6|0
1622077490000|2021-05-27 01:04:50|6397.3|6394.3|6396.6|6393.6|6398.1|6395.1|6396.6|6393.6|0
1622077530000|2021-05-27 01:05:30|6396.9|6393.9|6396.6|6393.6|6397.4|6394.4|6396.6|6393.6|0
1622077580000|2021-05-27 01:06:20|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|6396.7|6393.7|0
1622077590000|2021-05-27 01:06:30|6397.2|6394.2|6397.4|6394.4|6398.1|6395.1|6397.2|6394.2|0
1622077600000|2021-05-27 01:06:40|6397.1|6394.1|6396.6|6393.6|6397.4|6394.4|6396.6|6393.6|0
1622077650000|2021-05-27 01:07:30|6395.9|6392.9|6395.1|6392.1|6395.9|6392.9|6395.1|6392.1|0
1622077660000|2021-05-27 01:07:40|6395|6392|6395|6392|6395|6392|6395|6392|0
1622077680000|2021-05-27 01:08:00|6394.5|6391.5|6393.6|6390.6|6394.5|6391.5|6393.6|6390.6|0
1622077690000|2021-05-27 01:08:10|6394.3|6391.3|6393.5|6390.5|6394.3|6391.3|6393.5|6390.5|0
1622077700000|2021-05-27 01:08:20|6393.4|6390.4|6392|6389|6393.4|6390.4|6392|6389|0
1622077710000|2021-05-27 01:08:30|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|0
1622077730000|2021-05-27 01:08:50|6391.8|6388.8|6391.9|6388.9|6391.9|6388.9|6390.4|6387.4|0
1622077740000|2021-05-27 01:09:00|6391.8|6388.8|6391.9|6388.9|6391.9|6388.9|6390.4|6387.4|0
1622077750000|2021-05-27 01:09:10|6392|6389|6393.4|6390.4|6393.4|6390.4|6392|6389|0
1622077760000|2021-05-27 01:09:20|6392.9|6389.9|6392|6389|6392.9|6389.9|6392|6389|0
1622077770000|2021-05-27 01:09:30|6392.1|6389.1|6392|6389|6393.5|6390.5|6392|6389|0
1622077800000|2021-05-27 01:10:00|6391.9|6388.9|6391.9|6388.9|6392|6389|6391.9|6388.9|0
1622077810000|2021-05-27 01:10:10|6392|6389|6391.9|6388.9|6392|6389|6391.9|6388.9|0
1622077830000|2021-05-27 01:10:30|6391.2|6388.2|6391.9|6388.9|6391.9|6388.9|6391.2|6388.2|0
1622077840000|2021-05-27 01:10:40|6391.2|6388.2|6390.5|6387.5|6391.9|6388.9|6390.5|6387.5|0
1622077850000|2021-05-27 01:10:50|6390.8|6387.8|6391.9|6388.9|6391.9|6388.9|6390.8|6387.8|0
1622077880000|2021-05-27 01:11:20|6392|6389|6392|6389|6392|6389|6392|6389|0
1622077960000|2021-05-27 01:12:40|6391.9|6388.9|6391.9|6388.9|6392|6389|6391.9|6388.9|0
1622077970000|2021-05-27 01:12:50|6391.4|6388.4|6390.5|6387.5|6391.4|6388.4|6390.5|6387.5|0
1622078010000|2021-05-27 01:13:30|6390.4|6387.4|6390.5|6387.5|6390.5|6387.5|6390.4|6387.4|0
1622078020000|2021-05-27 01:13:40|6390.4|6387.4|6390.4|6387.4|6390.5|6387.5|6390.4|6387.4|0
1622078030000|2021-05-27 01:13:50|6390.5|6387.5|6390.3|6387.3|6390.5|6387.5|6390.3|6387.3|0
1622078040000|2021-05-27 01:14:00|6390.1|6387.1|6390.4|6387.4|6390.4|6387.4|6388.9|6385.9|0
1622078060000|2021-05-27 01:14:20|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|0
1622078090000|2021-05-27 01:14:50|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|0
1622078100000|2021-05-27 01:15:00|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|0
1622078110000|2021-05-27 01:15:10|6390.4|6387.4|6390.5|6387.5|6390.5|6387.5|6390.4|6387.4|0
1622078120000|2021-05-27 01:15:20|6390.4|6387.4|6390.4|6387.4|6390.5|6387.5|6390.4|6387.4|0
1622078130000|2021-05-27 01:15:30|6390.5|6387.5|6390.4|6387.4|6391.9|6388.9|6390.4|6387.4|0
1622078140000|2021-05-27 01:15:40|6390.3|6387.3|6389.6|6386.6|6390.3|6387.3|6389.6|6386.6|0
1622078150000|2021-05-27 01:15:50|6389.9|6386.9|6390.3|6387.3|6390.3|6387.3|6388.9|6385.9|0
1622078160000|2021-05-27 01:16:00|6389.7|6386.7|6390.3|6387.3|6390.3|6387.3|6388.9|6385.9|0
1622078220000|2021-05-27 01:17:00|6389.8|6386.8|6390.3|6387.3|6390.3|6387.3|6388.9|6385.9|0
1622078320000|2021-05-27 01:18:40|6390|6387|6390.3|6387.3|6390.3|6387.3|6389.6|6386.6|0
1622078360000|2021-05-27 01:19:20|6390.9|6387.9|6390.3|6387.3|6391.8|6388.8|6390.3|6387.3|0
1622078390000|2021-05-27 01:19:50|6390.2|6387.2|6390.3|6387.3|6390.3|6387.3|6390.2|6387.2|0
1622078400000|2021-05-27 01:20:00|6390.2|6387.2|6388.7|6385.7|6390.2|6387.2|6388.7|6385.7|0
1622078410000|2021-05-27 01:20:10|6389.3|6386.3|6390.2|6387.2|6390.2|6387.2|6389.3|6386.3|0
1622078420000|2021-05-27 01:20:20|6389.9|6386.9|6390|6387|6390.2|6387.2|6388.7|6385.7|0
1622078430000|2021-05-27 01:20:30|6389.8|6386.8|6388.6|6385.6|6389.8|6386.8|6388.6|6385.6|0
1622078440000|2021-05-27 01:20:40|6388.7|6385.7|6390.1|6387.1|6390.1|6387.1|6388.7|6385.7|0
1622078450000|2021-05-27 01:20:50|6390|6387|6390|6387|6390.1|6387.1|6390|6387|0
1622078460000|2021-05-27 01:21:00|6389.3|6386.3|6390|6387|6390|6387|6388.6|6385.6|0
1622078470000|2021-05-27 01:21:10|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|0
1622078510000|2021-05-27 01:21:50|6388.5|6385.5|6388.5|6385.5|6388.5|6385.5|6388.5|6385.5|0
1622078520000|2021-05-27 01:22:00|6388.6|6385.6|6390.1|6387.1|6390.1|6387.1|6388.6|6385.6|0
1622078540000|2021-05-27 01:22:20|6390|6387|6390|6387|6390|6387|6389.3|6386.3|0
1622078550000|2021-05-27 01:22:30|6389.8|6386.8|6390.1|6387.1|6390.1|6387.1|6389.3|6386.3|0
1622078560000|2021-05-27 01:22:40|6390|6387|6390.1|6387.1|6390.1|6387.1|6390|6387|0
1622078640000|2021-05-27 01:24:00|6390|6387|6390.1|6387.1|6390.1|6387.1|6390|6387|0
1622078650000|2021-05-27 01:24:10|6389.5|6386.5|6390.1|6387.1|6390.1|6387.1|6388.6|6385.6|0
1622078710000|2021-05-27 01:25:10|6389.5|6386.5|6390.1|6387.1|6390.1|6387.1|6388.6|6385.6|0
1622078720000|2021-05-27 01:25:20|6389.8|6386.8|6390.1|6387.1|6390.1|6387.1|6388.6|6385.6|0
1622078730000|2021-05-27 01:25:30|6390|6387|6390|6387|6390.1|6387.1|6390|6387|0
1622078740000|2021-05-27 01:25:40|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|6388.6|6385.6|0
1622078760000|2021-05-27 01:26:00|6390|6387|6390.1|6387.1|6390.1|6387.1|6390|6387|0
1622078780000|2021-05-27 01:26:20|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|0
1622078790000|2021-05-27 01:26:30|6390.1|6387.1|6390.1|6387.1|6390.1|6387.1|6390.1|6387.1|0
1622078800000|2021-05-27 01:26:40|6390.2|6387.2|6390.1|6387.1|6390.2|6387.2|6390.1|6387.1|0
1622078810000|2021-05-27 01:26:50|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|6390.2|6387.2|0
1622078820000|2021-05-27 01:27:00|6390.1|6387.1|6390.2|6387.2|6390.2|6387.2|6390.1|6387.1|0
1622078830000|2021-05-27 01:27:10|6390.7|6387.7|6390.2|6387.2|6391.6|6388.6|6390.2|6387.2|0
1622078840000|2021-05-27 01:27:20|6390.1|6387.1|6390.2|6387.2|6390.2|6387.2|6390.1|6387.1|0
1622078850000|2021-05-27 01:27:30|6390.1|6387.1|6391.6|6388.6|6391.6|6388.6|6390.1|6387.1|0
1622078860000|2021-05-27 01:27:40|6390.2|6387.2|6391.5|6388.5|6391.5|6388.5|6390.1|6387.1|0
1622078870000|2021-05-27 01:27:50|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1622078890000|2021-05-27 01:28:10|6392.2|6389.2|6393|6390|6393|6390|6392.2|6389.2|0
1622078930000|2021-05-27 01:28:50|6392.5|6389.5|6391.6|6388.6|6392.5|6389.5|6391.6|6388.6|0
1622078950000|2021-05-27 01:29:10|6391.9|6388.9|6393|6390|6393|6390|6391.9|6388.9|0
1622078970000|2021-05-27 01:29:30|6392.3|6389.3|6393|6390|6393|6390|6392.3|6389.3|0
1622079000000|2021-05-27 01:30:00|6392.9|6389.9|6391.5|6388.5|6392.9|6389.9|6391.5|6388.5|0
1622079010000|2021-05-27 01:30:10|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1622079020000|2021-05-27 01:30:20|6391.5|6388.5|6393|6390|6393|6390|6391.5|6388.5|0
1622079030000|2021-05-27 01:30:30|6392.7|6389.7|6391.5|6388.5|6393|6390|6391.5|6388.5|0
1622079050000|2021-05-27 01:30:50|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|0
1622079060000|2021-05-27 01:31:00|6391.5|6388.5|6391.4|6388.4|6391.5|6388.5|6391.4|6388.4|0
1622079070000|2021-05-27 01:31:10|6390.9|6387.9|6390|6387|6390.9|6387.9|6390|6387|0
1622079080000|2021-05-27 01:31:20|6390.5|6387.5|6391.4|6388.4|6391.4|6388.4|6390.5|6387.5|0
1622079100000|2021-05-27 01:31:40|6391.5|6388.5|6391.4|6388.4|6391.5|6388.5|6391.4|6388.4|0
1622079120000|2021-05-27 01:32:00|6391.1|6388.1|6391.4|6388.4|6391.4|6388.4|6390|6387|0
1622079130000|2021-05-27 01:32:10|6390.9|6387.9|6391.4|6388.4|6391.4|6388.4|6390|6387|0
1622079140000|2021-05-27 01:32:20|6391.1|6388.1|6390.7|6387.7|6391.4|6388.4|6390|6387|0
1622079150000|2021-05-27 01:32:30|6390.9|6387.9|6391.4|6388.4|6391.4|6388.4|6390|6387|0
1622079160000|2021-05-27 01:32:40|6390.7|6387.7|6390|6387|6390.7|6387.7|6390|6387|0
1622079170000|2021-05-27 01:32:50|6390.5|6387.5|6391.4|6388.4|6391.4|6388.4|6390.5|6387.5|0
1622079180000|2021-05-27 01:33:00|6390|6387|6390|6387|6390.7|6387.7|6390|6387|0
1622079190000|2021-05-27 01:33:10|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1622079220000|2021-05-27 01:33:40|6390|6387|6390|6387|6390|6387|6390|6387|0
1622079290000|2021-05-27 01:34:50|6389.9|6386.9|6391.4|6388.4|6391.4|6388.4|6389.9|6386.9|0
1622079300000|2021-05-27 01:35:00|6390|6387|6390|6387|6390|6387|6390|6387|0
1622079350000|2021-05-27 01:35:50|6389.5|6386.5|6388.6|6385.6|6389.5|6386.5|6388.6|6385.6|0
1622079360000|2021-05-27 01:36:00|6388|6385|6387.1|6384.1|6388.6|6385.6|6387|6384|0
1622079370000|2021-05-27 01:36:10|6387|6384|6387|6384|6387.1|6384.1|6387|6384|0
1622079410000|2021-05-27 01:36:50|6387.1|6384.1|6387.1|6384.1|6387.1|6384.1|6387.1|6384.1|0
1622079420000|2021-05-27 01:37:00|6387|6384|6387.1|6384.1|6387.1|6384.1|6387|6384|0
1622079430000|2021-05-27 01:37:10|6387.7|6384.7|6388.6|6385.6|6388.6|6385.6|6387.7|6384.7|0
1622079440000|2021-05-27 01:37:20|6388.5|6385.5|6388.5|6385.5|6388.5|6385.5|6388.5|6385.5|0
1622079450000|2021-05-27 01:37:30|6388|6385|6388.5|6385.5|6388.5|6385.5|6387.1|6384.1|0
1622079460000|2021-05-27 01:37:40|6387.8|6384.8|6388.5|6385.5|6388.5|6385.5|6387.7|6384.7|0
1622079500000|2021-05-27 01:38:20|6388.4|6385.4|6388.5|6385.5|6388.5|6385.5|6388.4|6385.4|0
1622079520000|2021-05-27 01:38:40|6389|6386|6389.9|6386.9|6389.9|6386.9|6389|6386|0
1622079530000|2021-05-27 01:38:50|6388.5|6385.5|6388.5|6385.5|6389.9|6386.9|6388.5|6385.5|0
1622079540000|2021-05-27 01:39:00|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|0
1622079550000|2021-05-27 01:39:10|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|0
1622079560000|2021-05-27 01:39:20|6387.8|6384.8|6386.9|6383.9|6387.8|6384.8|6386.9|6383.9|0
1622079570000|2021-05-27 01:39:30|6387|6384|6386.7|6383.7|6387.7|6384.7|6386.7|6383.7|0
1622079580000|2021-05-27 01:39:40|6386.8|6383.8|6386.8|6383.8|6386.8|6383.8|6386.7|6383.7|0
1622079590000|2021-05-27 01:39:50|6387|6384|6386.8|6383.8|6387.5|6384.5|6386.8|6383.8|0
1622079610000|2021-05-27 01:40:10|6387.1|6384.1|6388.2|6385.2|6388.2|6385.2|6386.8|6383.8|0
1622079620000|2021-05-27 01:40:20|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|6388.2|6385.2|0
1622079650000|2021-05-27 01:40:50|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|6388.3|6385.3|0
1622079660000|2021-05-27 01:41:00|6388.3|6385.3|6388.4|6385.4|6388.4|6385.4|6388.3|6385.3|0
1622079720000|2021-05-27 01:42:00|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|0
1622079730000|2021-05-27 01:42:10|6386.9|6383.9|6388.3|6385.3|6388.3|6385.3|6386.9|6383.9|0
1622079740000|2021-05-27 01:42:20|6387.8|6384.8|6387|6384|6387.8|6384.8|6386.9|6383.9|0
1622079750000|2021-05-27 01:42:30|6386.9|6383.9|6388.4|6385.4|6388.4|6385.4|6386.9|6383.9|0
1622079760000|2021-05-27 01:42:40|6388.1|6385.1|6388.4|6385.4|6388.4|6385.4|6387.7|6384.7|0
1622079770000|2021-05-27 01:42:50|6387.9|6384.9|6387|6384|6387.9|6384.9|6387|6384|0
1622079780000|2021-05-27 01:43:00|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1622079800000|2021-05-27 01:43:20|6387.5|6384.5|6388.4|6385.4|6388.4|6385.4|6387.5|6384.5|0
1622079840000|2021-05-27 01:44:00|6388.5|6385.5|6389.1|6386.1|6389.9|6386.9|6388.4|6385.4|0
1622079850000|2021-05-27 01:44:10|6389.9|6386.9|6388.4|6385.4|6389.9|6386.9|6388.4|6385.4|0
1622079880000|2021-05-27 01:44:40|6388.3|6385.3|6386.9|6383.9|6388.3|6385.3|6386.9|6383.9|0
1622079890000|2021-05-27 01:44:50|6387.2|6384.2|6386.9|6383.9|6388.4|6385.4|6386.9|6383.9|0
1622079900000|2021-05-27 01:45:00|6387.5|6384.5|6388.3|6385.3|6388.4|6385.4|6387.5|6384.5|0
1622079910000|2021-05-27 01:45:10|6388.4|6385.4|6386.9|6383.9|6388.4|6385.4|6386.9|6383.9|0
1622079930000|2021-05-27 01:45:30|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1622079940000|2021-05-27 01:45:40|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1622079950000|2021-05-27 01:45:50|6386.8|6383.8|6386.1|6383.1|6386.9|6383.9|6386.1|6383.1|0
1622079960000|2021-05-27 01:46:00|6385.8|6382.8|6385.4|6382.4|6386.1|6383.1|6385.4|6382.4|0
1622079970000|2021-05-27 01:46:10|6385.6|6382.6|6385.4|6382.4|6386.8|6383.8|6385.4|6382.4|0
1622079980000|2021-05-27 01:46:20|6385.6|6382.6|6386.8|6383.8|6386.8|6383.8|6385.4|6382.4|0
1622079990000|2021-05-27 01:46:30|6386.3|6383.3|6385.9|6382.9|6386.3|6383.3|6385.4|6382.4|0
1622080000000|2021-05-27 01:46:40|6386.8|6383.8|6386.8|6383.8|6386.9|6383.9|6386.8|6383.8|0
1622080010000|2021-05-27 01:46:50|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1622080020000|2021-05-27 01:47:00|6386.8|6383.8|6386.9|6383.9|6386.9|6383.9|6386.1|6383.1|0
1622080030000|2021-05-27 01:47:10|6386.8|6383.8|6386.1|6383.1|6386.9|6383.9|6386.1|6383.1|0
1622080040000|2021-05-27 01:47:20|6385.9|6382.9|6385.4|6382.4|6385.9|6382.9|6385.4|6382.4|0
1622080050000|2021-05-27 01:47:30|6385.5|6382.5|6385.5|6382.5|6385.5|6382.5|6385.4|6382.4|0
1622080060000|2021-05-27 01:47:40|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1622080070000|2021-05-27 01:47:50|6386.6|6383.6|6386.5|6383.5|6386.9|6383.9|6385.5|6382.5|0
1622080080000|2021-05-27 01:48:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1622080100000|2021-05-27 01:48:20|6387|6384|6387|6384|6387|6384|6387|6384|0
1622080110000|2021-05-27 01:48:30|6387.5|6384.5|6388.4|6385.4|6388.4|6385.4|6387.5|6384.5|0
1622080140000|2021-05-27 01:49:00|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|0
1622080150000|2021-05-27 01:49:10|6388.4|6385.4|6388.3|6385.3|6388.4|6385.4|6388.3|6385.3|0
1622080190000|2021-05-27 01:49:50|6388.4|6385.4|6388.4|6385.4|6388.4|6385.4|6388.3|6385.3|0
1622080200000|2021-05-27 01:50:00|6388.3|6385.3|6388.3|6385.3|6388.3|6385.3|6386.9|6383.9|0
1622080210000|2021-05-27 01:50:10|6387.7|6384.7|6386.8|6383.8|6387.7|6384.7|6386.8|6383.8|0
1622080220000|2021-05-27 01:50:20|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1622080270000|2021-05-27 01:51:10|6386.8|6383.8|6386.8|6383.8|6386.9|6383.9|6386.8|6383.8|0
1622080280000|2021-05-27 01:51:20|6386.9|6383.9|6388.3|6385.3|6388.3|6385.3|6386.9|6383.9|0
1622080300000|2021-05-27 01:51:40|6388.2|6385.2|6388.2|6385.2|6388.2|6385.2|6388.2|6385.2|0
1622080310000|2021-05-27 01:51:50|6388.3|6385.3|6388.2|6385.2|6388.3|6385.3|6388.2|6385.2|0
1622080320000|2021-05-27 01:52:00|6387.7|6384.7|6388.2|6385.2|6388.2|6385.2|6386.8|6383.8|0
1622080330000|2021-05-27 01:52:10|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|0
1622080340000|2021-05-27 01:52:20|6388.2|6385.2|6388.1|6385.1|6388.2|6385.2|6388.1|6385.1|0
1622080350000|2021-05-27 01:52:30|6388.2|6385.2|6388.2|6385.2|6388.2|6385.2|6388.2|6385.2|0
1622080400000|2021-05-27 01:53:20|6388.1|6385.1|6388.1|6385.1|6388.2|6385.2|6388.1|6385.1|0
1622080440000|2021-05-27 01:54:00|6387.8|6384.8|6387.2|6384.2|6388.1|6385.1|6386.6|6383.6|0
1622080450000|2021-05-27 01:54:10|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|6388.1|6385.1|0
1622080490000|2021-05-27 01:54:50|6388.7|6385.7|6389.5|6386.5|6389.6|6386.6|6388.7|6385.7|0
1622080500000|2021-05-27 01:55:00|6389|6386|6389.6|6386.6|6389.6|6386.6|6388.1|6385.1|0
1622080530000|2021-05-27 01:55:30|6389.1|6386.1|6389.6|6386.6|6389.6|6386.6|6388.2|6385.2|0
1622080550000|2021-05-27 01:55:50|6389.3|6386.3|6389.6|6386.6|6389.6|6386.6|6388.2|6385.2|0
1622080620000|2021-05-27 01:57:00|6389.7|6386.7|6389.7|6386.7|6389.7|6386.7|6389.7|6386.7|0
1622080630000|2021-05-27 01:57:10|6390.3|6387.3|6391.1|6388.1|6391.1|6388.1|6390.3|6387.3|0
1622080640000|2021-05-27 01:57:20|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|0
1622080650000|2021-05-27 01:57:30|6391.1|6388.1|6391.2|6388.2|6391.2|6388.2|6391.1|6388.1|0
1622080770000|2021-05-27 01:59:30|6391.3|6388.3|6391.3|6388.3|6391.3|6388.3|6391.3|6388.3|0
1622080800000|2021-05-27 02:00:00|6390.7|6387.7|6389.9|6386.9|6390.7|6387.7|6389.8|6386.8|0
1622080810000|2021-05-27 02:00:10|6389.8|6386.8|6389.9|6386.9|6389.9|6386.9|6389.8|6386.8|0
1622080820000|2021-05-27 02:00:20|6389.8|6386.8|6389.8|6386.8|6389.9|6386.9|6389.8|6386.8|0
1622080830000|2021-05-27 02:00:30|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1622080850000|2021-05-27 02:00:50|6389.8|6386.8|6389.8|6386.8|6389.8|6386.8|6389.8|6386.8|0
1622080880000|2021-05-27 02:01:20|6389.9|6386.9|6389.8|6386.8|6389.9|6386.9|6389.8|6386.8|0
1622080900000|2021-05-27 02:01:40|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1622080910000|2021-05-27 02:01:50|6389.8|6386.8|6389.8|6386.8|6389.9|6386.9|6389.8|6386.8|0
1622080960000|2021-05-27 02:02:40|6390.3|6387.3|6391.2|6388.2|6391.2|6388.2|6390.3|6387.3|0
1622080970000|2021-05-27 02:02:50|6390.9|6387.9|6391.2|6388.2|6391.2|6388.2|6389.8|6386.8|0
1622080990000|2021-05-27 02:03:10|6391|6388|6389.8|6386.8|6391|6388|6389.8|6386.8|0
1622081020000|2021-05-27 02:03:40|6389.9|6386.9|6389.8|6386.8|6389.9|6386.9|6389.8|6386.8|0
1622081030000|2021-05-27 02:03:50|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1622081040000|2021-05-27 02:04:00|6389.8|6386.8|6389.8|6386.8|6389.9|6386.9|6389.8|6386.8|0
1622081050000|2021-05-27 02:04:10|6389.9|6386.9|6389.8|6386.8|6389.9|6386.9|6389.8|6386.8|0
1622081100000|2021-05-27 02:05:00|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1622081110000|2021-05-27 02:05:10|6391.3|6388.3|6389.9|6386.9|6391.3|6388.3|6389.9|6386.9|0
1622081160000|2021-05-27 02:06:00|6390.4|6387.4|6391.3|6388.3|6391.3|6388.3|6390.4|6387.4|0
1622081170000|2021-05-27 02:06:10|6391|6388|6391.3|6388.3|6391.3|6388.3|6390.6|6387.6|0
1622081180000|2021-05-27 02:06:20|6390.7|6387.7|6389.9|6386.9|6390.7|6387.7|6389.9|6386.9|0
1622081190000|2021-05-27 02:06:30|6390.4|6387.4|6389.9|6386.9|6391.3|6388.3|6389.9|6386.9|0
1622081210000|2021-05-27 02:06:50|6390.6|6387.6|6391.3|6388.3|6391.3|6388.3|6390.6|6387.6|0
1622081250000|2021-05-27 02:07:30|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|0
1622081310000|2021-05-27 02:08:30|6391.9|6388.9|6392.8|6389.8|6392.8|6389.8|6391.9|6388.9|0
1622081320000|2021-05-27 02:08:40|6392.3|6389.3|6392.9|6389.9|6392.9|6389.9|6391.4|6388.4|0
1622081330000|2021-05-27 02:08:50|6392.8|6389.8|6392.8|6389.8|6392.8|6389.8|6392.8|6389.8|0
1622081340000|2021-05-27 02:09:00|6392.9|6389.9|6392.8|6389.8|6392.9|6389.9|6392.8|6389.8|0
1622081350000|2021-05-27 02:09:10|6392.9|6389.9|6392.8|6389.8|6392.9|6389.9|6392.8|6389.8|0
1622081360000|2021-05-27 02:09:20|6392.9|6389.9|6392.8|6389.8|6392.9|6389.9|6392.8|6389.8|0
1622081380000|2021-05-27 02:09:40|6392.9|6389.9|6392.8|6389.8|6392.9|6389.9|6392.8|6389.8|0
1622081390000|2021-05-27 02:09:50|6392.9|6389.9|6392.8|6389.8|6392.9|6389.9|6392.8|6389.8|0
1622081400000|2021-05-27 02:10:00|6392.9|6389.9|6392.8|6389.8|6392.9|6389.9|6392.8|6389.8|0
1622081410000|2021-05-27 02:10:10|6392.9|6389.9|6393|6390|6393|6390|6392.8|6389.8|0
1622081430000|2021-05-27 02:10:30|6393.6|6390.6|6393.7|6390.7|6394.5|6391.5|6393|6390|0
1622081440000|2021-05-27 02:10:40|6394.4|6391.4|6393|6390|6394.5|6391.5|6393|6390|0
1622081450000|2021-05-27 02:10:50|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6393|6390|0
1622081460000|2021-05-27 02:11:00|6394.4|6391.4|6394.5|6391.5|6394.5|6391.5|6393|6390|0
1622081470000|2021-05-27 02:11:10|6394.2|6391.2|6393.7|6390.7|6394.2|6391.2|6393.7|6390.7|0
1622081480000|2021-05-27 02:11:20|6394|6391|6394.5|6391.5|6394.5|6391.5|6393.7|6390.7|0
1622081490000|2021-05-27 02:11:30|6394.2|6391.2|6394.5|6391.5|6394.5|6391.5|6393.7|6390.7|0
1622081500000|2021-05-27 02:11:40|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|6393.7|6390.7|0
1622081510000|2021-05-27 02:11:50|6393.4|6390.4|6393|6390|6393.4|6390.4|6393|6390|0
1622081710000|2021-05-27 02:15:10|6392.4|6389.4|6391.6|6388.6|6392.4|6389.4|6391.6|6388.6|0
1622081780000|2021-05-27 02:16:20|6392.2|6389.2|6393|6390|6393|6390|6392.2|6389.2|0
1622081790000|2021-05-27 02:16:30|6392.7|6389.7|6391.6|6388.6|6392.7|6389.7|6391.6|6388.6|0
1622081810000|2021-05-27 02:16:50|6392.1|6389.1|6393|6390|6393|6390|6392.1|6389.1|0
1622081820000|2021-05-27 02:17:00|6392.4|6389.4|6393|6390|6393|6390|6391.6|6388.6|0
1622081830000|2021-05-27 02:17:10|6391.6|6388.6|6393|6390|6393|6390|6391.6|6388.6|0
1622081860000|2021-05-27 02:17:40|6392.9|6389.9|6393|6390|6393|6390|6392.2|6389.2|0
1622081890000|2021-05-27 02:18:10|6392.9|6389.9|6393|6390|6393|6390|6392.9|6389.9|0
1622081900000|2021-05-27 02:18:20|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|0
1622081910000|2021-05-27 02:18:30|6393|6390|6393|6390|6393|6390|6393|6390|0
1622081950000|2021-05-27 02:19:10|6392.9|6389.9|6391.5|6388.5|6392.9|6389.9|6391.5|6388.5|0
1622081960000|2021-05-27 02:19:20|6392.1|6389.1|6393|6390|6393|6390|6392.1|6389.1|0
1622081970000|2021-05-27 02:19:30|6392.9|6389.9|6392.9|6389.9|6393|6390|6392.9|6389.9|0
1622081980000|2021-05-27 02:19:40|6392.4|6389.4|6391.5|6388.5|6392.4|6389.4|6391.5|6388.5|0
1622081990000|2021-05-27 02:19:50|6391.8|6388.8|6392.9|6389.9|6392.9|6389.9|6391.5|6388.5|0
1622082000000|2021-05-27 02:20:00|6392.2|6389.2|6391.5|6388.5|6392.2|6389.2|6391.4|6388.4|0
1622082010000|2021-05-27 02:20:10|6391.4|6388.4|6391.4|6388.4|6392.2|6389.2|6391.4|6388.4|0
1622082050000|2021-05-27 02:20:50|6391.5|6388.5|6391.4|6388.4|6392.2|6389.2|6391.4|6388.4|0
1622082160000|2021-05-27 02:22:40|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|0
1622082170000|2021-05-27 02:22:50|6392|6389|6392.9|6389.9|6392.9|6389.9|6392|6389|0
1622082200000|2021-05-27 02:23:20|6393|6390|6393|6390|6393|6390|6392.9|6389.9|0
1622082210000|2021-05-27 02:23:30|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|0
1622082270000|2021-05-27 02:24:30|6392.4|6389.4|6391.5|6388.5|6392.4|6389.4|6391.5|6388.5|0
1622082280000|2021-05-27 02:24:40|6391.4|6388.4|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1622082290000|2021-05-27 02:24:50|6391.4|6388.4|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1622082330000|2021-05-27 02:25:30|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|0
1622082340000|2021-05-27 02:25:40|6391.5|6388.5|6391.4|6388.4|6391.5|6388.5|6391.4|6388.4|0
1622082370000|2021-05-27 02:26:10|6391.5|6388.5|6391.4|6388.4|6391.5|6388.5|6391.4|6388.4|0
1622082380000|2021-05-27 02:26:20|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1622082390000|2021-05-27 02:26:30|6392|6389|6392.9|6389.9|6392.9|6389.9|6392|6389|0
1622082470000|2021-05-27 02:27:50|6392.3|6389.3|6392.2|6389.2|6392.3|6389.3|6391.4|6388.4|0
1622082480000|2021-05-27 02:28:00|6392.4|6389.4|6391.4|6388.4|6392.9|6389.9|6391.4|6388.4|0
1622082550000|2021-05-27 02:29:10|6392|6389|6392.9|6389.9|6392.9|6389.9|6392|6389|0
1622082600000|2021-05-27 02:30:00|6392.6|6389.6|6391.4|6388.4|6392.9|6389.9|6391.4|6388.4|0
1622082650000|2021-05-27 02:30:50|6391.3|6388.3|6391.4|6388.4|6391.4|6388.4|6391.3|6388.3|0
1622082660000|2021-05-27 02:31:00|6391.3|6388.3|6391.4|6388.4|6391.4|6388.4|6391.3|6388.3|0
1622082680000|2021-05-27 02:31:20|6391.3|6388.3|6391.3|6388.3|6391.4|6388.4|6391.3|6388.3|0
1622082700000|2021-05-27 02:31:40|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|0
1622082710000|2021-05-27 02:31:50|6391.3|6388.3|6391.4|6388.4|6391.4|6388.4|6391.3|6388.3|0
1622082720000|2021-05-27 02:32:00|6391.3|6388.3|6391.3|6388.3|6391.4|6388.4|6391.3|6388.3|0
1622082790000|2021-05-27 02:33:10|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|6391.2|6388.2|0
1622082800000|2021-05-27 02:33:20|6390.7|6387.7|6390.6|6387.6|6391.3|6388.3|6389.8|6386.8|0
1622082810000|2021-05-27 02:33:30|6390.3|6387.3|6389.9|6386.9|6390.6|6387.6|6389.9|6386.9|0
1622082830000|2021-05-27 02:33:50|6390.1|6387.1|6389.9|6386.9|6390.6|6387.6|6389.9|6386.9|0
1622082870000|2021-05-27 02:34:30|6390.4|6387.4|6391.3|6388.3|6391.3|6388.3|6390.4|6387.4|0
1622082880000|2021-05-27 02:34:40|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1622082890000|2021-05-27 02:34:50|6390.1|6387.1|6389.9|6386.9|6390.6|6387.6|6389.9|6386.9|0
1622082900000|2021-05-27 02:35:00|6390.6|6387.6|6391.3|6388.3|6391.3|6388.3|6389.9|6386.9|0
1622082940000|2021-05-27 02:35:40|6391|6388|6390.6|6387.6|6391.3|6388.3|6390.6|6387.6|0
1622082950000|2021-05-27 02:35:50|6390.3|6387.3|6389.9|6386.9|6390.3|6387.3|6389.9|6386.9|0
1622082970000|2021-05-27 02:36:10|6391.3|6388.3|6391.3|6388.3|6391.3|6388.3|6391.3|6388.3|0
1622082980000|2021-05-27 02:36:20|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|6389.9|6386.9|0
1622082990000|2021-05-27 02:36:30|6390.4|6387.4|6389.9|6386.9|6391.3|6388.3|6389.9|6386.9|0
1622083000000|2021-05-27 02:36:40|6390.2|6387.2|6391.3|6388.3|6391.3|6388.3|6390.2|6387.2|0
1622083020000|2021-05-27 02:37:00|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|0
1622083180000|2021-05-27 02:39:40|6392|6389|6392.9|6389.9|6392.9|6389.9|6392|6389|0
1622083200000|2021-05-27 02:40:00|6392.8|6389.8|6391.4|6388.4|6392.9|6389.9|6391.4|6388.4|0
1622083250000|2021-05-27 02:40:50|6391.5|6388.5|6392.9|6389.9|6392.9|6389.9|6391.5|6388.5|0
1622083260000|2021-05-27 02:41:00|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|0
1622083270000|2021-05-27 02:41:10|6391.8|6388.8|6391.5|6388.5|6392.2|6389.2|6391.5|6388.5|0
1622083290000|2021-05-27 02:41:30|6391.6|6388.6|6391.5|6388.5|6392.3|6389.3|6391.5|6388.5|0
1622083330000|2021-05-27 02:42:10|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|6391.6|6388.6|0
1622083350000|2021-05-27 02:42:30|6391.5|6388.5|6391.5|6388.5|6391.6|6388.6|6391.5|6388.5|0
1622083430000|2021-05-27 02:43:50|6391.4|6388.4|6391.5|6388.5|6391.5|6388.5|6391.4|6388.4|0
1622083450000|2021-05-27 02:44:10|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|6391.4|6388.4|0
1622083460000|2021-05-27 02:44:20|6391.2|6388.2|6390.7|6387.7|6391.2|6388.2|6390|6387|0
1622083470000|2021-05-27 02:44:30|6391|6388|6390.7|6387.7|6391.4|6388.4|6390.7|6387.7|0
1622083480000|2021-05-27 02:44:40|6390.5|6387.5|6390.7|6387.7|6390.7|6387.7|6390|6387|0
1622083490000|2021-05-27 02:44:50|6391|6388|6391.4|6388.4|6391.4|6388.4|6391|6388|0
1622083500000|2021-05-27 02:45:00|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|6391.5|6388.5|0
1622083570000|2021-05-27 02:46:10|6391.6|6388.6|6393|6390|6393|6390|6391.6|6388.6|0
1622083590000|2021-05-27 02:46:30|6392.4|6389.4|6393|6390|6393|6390|6391.5|6388.5|0
1622083640000|2021-05-27 02:47:20|6392.9|6389.9|6393|6390|6393|6390|6392.9|6389.9|0
1622083740000|2021-05-27 02:49:00|6393.6|6390.6|6394.5|6391.5|6394.5|6391.5|6393.6|6390.6|0
1622083750000|2021-05-27 02:49:10|6393|6390|6394.5|6391.5|6394.5|6391.5|6393|6390|0
1622083760000|2021-05-27 02:49:20|6394.4|6391.4|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622083770000|2021-05-27 02:49:30|6394.4|6391.4|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622083790000|2021-05-27 02:49:50|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622083800000|2021-05-27 02:50:00|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1622083820000|2021-05-27 02:50:20|6395.3|6392.3|6395.9|6392.9|6395.9|6392.9|6394.5|6391.5|0
1622083920000|2021-05-27 02:52:00|6396|6393|6396|6393|6396|6393|6396|6393|0
1622083930000|2021-05-27 02:52:10|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1622083940000|2021-05-27 02:52:20|6396|6393|6396|6393|6396|6393|6396|6393|0
1622083950000|2021-05-27 02:52:30|6396.5|6393.5|6397.4|6394.4|6397.4|6394.4|6396.5|6393.5|0
1622083970000|2021-05-27 02:52:50|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|0
1622083990000|2021-05-27 02:53:10|6397.2|6394.2|6396|6393|6397.2|6394.2|6396|6393|0
1622084170000|2021-05-27 02:56:10|6395.9|6392.9|6395.9|6392.9|6396|6393|6395.2|6392.2|0
1622084180000|2021-05-27 02:56:20|6395.6|6392.6|6394.5|6391.5|6395.9|6392.9|6394.5|6391.5|0
1622084190000|2021-05-27 02:56:30|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1622084210000|2021-05-27 02:56:50|6395.4|6392.4|6394.5|6391.5|6395.4|6392.4|6394.5|6391.5|0
1622084220000|2021-05-27 02:57:00|6394.4|6391.4|6394.5|6391.5|6395.2|6392.2|6394.4|6391.4|0
1622084230000|2021-05-27 02:57:10|6394.8|6391.8|6395.9|6392.9|6395.9|6392.9|6394.8|6391.8|0
1622084240000|2021-05-27 02:57:20|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1622084250000|2021-05-27 02:57:30|6396|6393|6396|6393|6396|6393|6395.9|6392.9|0
1622084260000|2021-05-27 02:57:40|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1622084280000|2021-05-27 02:58:00|6395.7|6392.7|6395.2|6392.2|6395.9|6392.9|6395.2|6392.2|0
1622084290000|2021-05-27 02:58:10|6395.5|6392.5|6395.9|6392.9|6395.9|6392.9|6395.2|6392.2|0
1622084380000|2021-05-27 02:59:40|6395.8|6392.8|6395.9|6392.9|6395.9|6392.9|6395.8|6392.8|0
1622084460000|2021-05-27 03:01:00|6396|6393|6396|6393|6396|6393|6395.9|6392.9|0
1622084470000|2021-05-27 03:01:10|6395.9|6392.9|6396|6393|6396|6393|6395.9|6392.9|0
1622084480000|2021-05-27 03:01:20|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1622084530000|2021-05-27 03:02:10|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1622084540000|2021-05-27 03:02:20|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1622084590000|2021-05-27 03:03:10|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1622084640000|2021-05-27 03:04:00|6395.3|6392.3|6394.4|6391.4|6395.3|6392.3|6394.4|6391.4|0
1622084680000|2021-05-27 03:04:40|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622084690000|2021-05-27 03:04:50|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|0
1622084700000|2021-05-27 03:05:00|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622084710000|2021-05-27 03:05:10|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|0
1622084720000|2021-05-27 03:05:20|6394.4|6391.4|6394.3|6391.3|6394.4|6391.4|6394.3|6391.3|0
1622084730000|2021-05-27 03:05:30|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.3|6391.3|0
1622084740000|2021-05-27 03:05:40|6394.3|6391.3|6394.4|6391.4|6394.4|6391.4|6394.3|6391.3|0
1622084770000|2021-05-27 03:06:10|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|0
1622084780000|2021-05-27 03:06:20|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.3|6391.3|0
1622084790000|2021-05-27 03:06:30|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|0
1622084810000|2021-05-27 03:06:50|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.3|6391.3|0
1622084820000|2021-05-27 03:07:00|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|0
1622084850000|2021-05-27 03:07:30|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|0
1622084870000|2021-05-27 03:07:50|6393.7|6390.7|6392.8|6389.8|6393.7|6390.7|6392.8|6389.8|0
1622084880000|2021-05-27 03:08:00|6392.9|6389.9|6394.2|6391.2|6394.3|6391.3|6392.9|6389.9|0
1622084890000|2021-05-27 03:08:10|6393.7|6390.7|6394|6391|6394.3|6391.3|6392.8|6389.8|0
1622084900000|2021-05-27 03:08:20|6393.6|6390.6|6392.8|6389.8|6394.3|6391.3|6392.8|6389.8|0
1622084910000|2021-05-27 03:08:30|6392.9|6389.9|6394.3|6391.3|6394.3|6391.3|6392.9|6389.9|0
1622084930000|2021-05-27 03:08:50|6394.4|6391.4|6394.3|6391.3|6394.4|6391.4|6394.3|6391.3|0
1622084960000|2021-05-27 03:09:20|6393.7|6390.7|6394.3|6391.3|6394.3|6391.3|6392.9|6389.9|0
1622084970000|2021-05-27 03:09:30|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|6392.9|6389.9|0
1622084990000|2021-05-27 03:09:50|6393.5|6390.5|6394.3|6391.3|6394.3|6391.3|6393.5|6390.5|0
1622085000000|2021-05-27 03:10:00|6393.8|6390.8|6394.3|6391.3|6394.3|6391.3|6392.9|6389.9|0
1622085010000|2021-05-27 03:10:10|6393.8|6390.8|6394.3|6391.3|6394.3|6391.3|6392.9|6389.9|0
1622085020000|2021-05-27 03:10:20|6393.8|6390.8|6394.4|6391.4|6394.4|6391.4|6392.9|6389.9|0
1622085030000|2021-05-27 03:10:30|6394.3|6391.3|6393|6390|6394.3|6391.3|6392.9|6389.9|0
1622085040000|2021-05-27 03:10:40|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|0
1622085070000|2021-05-27 03:11:10|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622085080000|2021-05-27 03:11:20|6394.4|6391.4|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622085120000|2021-05-27 03:12:00|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|0
1622085130000|2021-05-27 03:12:10|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622085260000|2021-05-27 03:14:20|6394.4|6391.4|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622085270000|2021-05-27 03:14:30|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622085280000|2021-05-27 03:14:40|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622085300000|2021-05-27 03:15:00|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622085380000|2021-05-27 03:16:20|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622085450000|2021-05-27 03:17:30|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|0
1622085460000|2021-05-27 03:17:40|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622085470000|2021-05-27 03:17:50|6394.4|6391.4|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622085500000|2021-05-27 03:18:20|6394.4|6391.4|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622085510000|2021-05-27 03:18:30|6394.4|6391.4|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622085520000|2021-05-27 03:18:40|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622085530000|2021-05-27 03:18:50|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622085540000|2021-05-27 03:19:00|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|0
1622085550000|2021-05-27 03:19:10|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|0
1622085590000|2021-05-27 03:19:50|6395.1|6392.1|6395.9|6392.9|6395.9|6392.9|6395.1|6392.1|0
1622085600000|2021-05-27 03:20:00|6395.4|6392.4|6394.5|6391.5|6395.4|6392.4|6394.5|6391.5|0
1622085780000|2021-05-27 03:23:00|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|6394.4|6391.4|0
1622085830000|2021-05-27 03:23:50|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622085910000|2021-05-27 03:25:10|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622085920000|2021-05-27 03:25:20|6394.5|6391.5|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622085940000|2021-05-27 03:25:40|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622086060000|2021-05-27 03:27:40|6394.4|6391.4|6394.4|6391.4|6394.5|6391.5|6394.4|6391.4|0
1622086070000|2021-05-27 03:27:50|6393|6390|6393|6390|6393|6390|6393|6390|0
1622086080000|2021-05-27 03:28:00|6393.5|6390.5|6393|6390|6394.4|6391.4|6393|6390|0
1622086160000|2021-05-27 03:29:20|6393.1|6390.1|6394.5|6391.5|6394.5|6391.5|6393.1|6390.1|0
1622086180000|2021-05-27 03:29:40|6394.4|6391.4|6394.5|6391.5|6394.5|6391.5|6394.4|6391.4|0
1622086220000|2021-05-27 03:30:20|6395|6392|6395.9|6392.9|6395.9|6392.9|6395|6392|0
1622086240000|2021-05-27 03:30:40|6396|6393|6395.9|6392.9|6397.4|6394.4|6395.9|6392.9|0
1622086270000|2021-05-27 03:31:10|6396.2|6393.2|6396.7|6393.7|6396.7|6393.7|6396.2|6393.2|0
1622086280000|2021-05-27 03:31:20|6396.4|6393.4|6395.9|6392.9|6396.4|6393.4|6395.9|6392.9|0
1622086300000|2021-05-27 03:31:40|6397.4|6394.4|6397.4|6394.4|6397.4|6394.4|6397.4|6394.4|0
1622086310000|2021-05-27 03:31:50|6396.8|6393.8|6397.4|6394.4|6397.4|6394.4|6395.9|6392.9|0
1622086340000|2021-05-27 03:32:20|6396.9|6393.9|6396|6393|6396.9|6393.9|6396|6393|0
1622086350000|2021-05-27 03:32:30|6396.5|6393.5|6396|6393|6397.4|6394.4|6396|6393|0
1622086360000|2021-05-27 03:32:40|6396.2|6393.2|6397.4|6394.4|6397.4|6394.4|6396.2|6393.2|0
1622086370000|2021-05-27 03:32:50|6396.7|6393.7|6396|6393|6396.7|6393.7|6396|6393|0
1622086400000|2021-05-27 03:33:20|6396.3|6393.3|6396|6393|6396.7|6393.7|6396|6393|0
1622086470000|2021-05-27 03:34:30|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|6395.9|6392.9|0
1622086480000|2021-05-27 03:34:40|6396|6393|6396|6393|6396|6393|6396|6393|0
1622086490000|2021-05-27 03:34:50|6395.9|6392.9|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1622086500000|2021-05-27 03:35:00|6396|6393|6395.9|6392.9|6396|6393|6395.9|6392.9|0
1622086510000|2021-05-27 03:35:10|6396|6393|6396|6393|6396|6393|6395.9|6392.9|0
1622086520000|2021-05-27 03:35:20|6395.9|6392.9|6396|6393|6396|6393|6395.9|6392.9|0
1622086530000|2021-05-27 03:35:30|6396.2|6393.2|6397.4|6394.4|6397.4|6394.4|6396.2|6393.2|0
1622086540000|2021-05-27 03:35:40|6396.8|6393.8|6396|6393|6396.8|6393.8|6396|6393|0
1622086550000|2021-05-27 03:35:50|6396.5|6393.5|6397.4|6394.4|6397.4|6394.4|6396.5|6393.5|0
1622086560000|2021-05-27 03:36:00|6396.8|6393.8|6396|6393|6396.8|6393.8|6396|6393|0
1622086570000|2021-05-27 03:36:10|6396.2|6393.2|6396|6393|6396.7|6393.7|6396|6393|0
1622086580000|2021-05-27 03:36:20|6396.5|6393.5|6397.4|6394.4|6397.4|6394.4|6396|6393|0
1622086630000|2021-05-27 03:37:10|6397.5|6394.5|6398.9|6395.9|6398.9|6395.9|6397.5|6394.5|0
1622086640000|2021-05-27 03:37:20|6399|6396|6399|6396|6399|6396|6398.9|6395.9|0
1622086710000|2021-05-27 03:38:30|6398.9|6395.9|6397.5|6394.5|6398.9|6395.9|6397.5|6394.5|0
1622086800000|2021-05-27 03:40:00|6398.1|6395.1|6399|6396|6399|6396|6397.5|6394.5|0
1622086830000|2021-05-27 03:40:30|6398.9|6395.9|6398.9|6395.9|6399|6396|6398.9|6395.9|0
1622086840000|2021-05-27 03:40:40|6399|6396|6399|6396|6399|6396|6399|6396|0
1622086880000|2021-05-27 03:41:20|6398.4|6395.4|6397.5|6394.5|6398.4|6395.4|6397.5|6394.5|0
1622086900000|2021-05-27 03:41:40|6399|6396|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1622086920000|2021-05-27 03:42:00|6398.2|6395.2|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1622086990000|2021-05-27 03:43:10|6397.6|6394.6|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1622087010000|2021-05-27 03:43:30|6397.8|6394.8|6398.2|6395.2|6398.2|6395.2|6397.8|6394.8|0
1622087020000|2021-05-27 03:43:40|6398|6395|6397.5|6394.5|6398|6395|6397.5|6394.5|0
1622087080000|2021-05-27 03:44:40|6398.1|6395.1|6399|6396|6399|6396|6398.1|6395.1|0
1622087120000|2021-05-27 03:45:20|6398.7|6395.7|6398|6395|6399|6396|6398|6395|0
1622087130000|2021-05-27 03:45:30|6397.5|6394.5|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1622087180000|2021-05-27 03:46:20|6397.6|6394.6|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1622087190000|2021-05-27 03:46:30|6397.8|6394.8|6399|6396|6399|6396|6397.8|6394.8|0
1622087240000|2021-05-27 03:47:20|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|6397.5|6394.5|0
1622087310000|2021-05-27 03:48:30|6397.6|6394.6|6399|6396|6399|6396|6397.6|6394.6|0
1622087370000|2021-05-27 03:49:30|6398.9|6395.9|6398.8|6395.8|6399|6396|6398.8|6395.8|0
1622087380000|2021-05-27 03:49:40|6398.9|6395.9|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1622087400000|2021-05-27 03:50:00|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|0
1622087410000|2021-05-27 03:50:10|6398.8|6395.8|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1622087470000|2021-05-27 03:51:10|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.8|6395.8|0
1622087560000|2021-05-27 03:52:40|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1622087700000|2021-05-27 03:55:00|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|6398.9|6395.9|0
1622087710000|2021-05-27 03:55:10|6399.4|6396.4|6400.3|6397.3|6400.3|6397.3|6399.4|6396.4|0
1622087720000|2021-05-27 03:55:20|6399.7|6396.7|6398.9|6395.9|6399.7|6396.7|6398.9|6395.9|0
1622087740000|2021-05-27 03:55:40|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1622087810000|2021-05-27 03:56:50|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|0
1622087820000|2021-05-27 03:57:00|6398.8|6395.8|6398.7|6395.7|6398.8|6395.8|6398.7|6395.7|0
1622088000000|2021-05-27 04:00:00|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.7|6395.7|0
1622088010000|2021-05-27 04:00:10|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|6398.7|6395.7|0
1622088050000|2021-05-27 04:00:50|6398.1|6395.1|6397.3|6394.3|6398.1|6395.1|6397.3|6394.3|0
1622088090000|2021-05-27 04:01:30|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|0
1622088150000|2021-05-27 04:02:30|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|6397.3|6394.3|0
1622088160000|2021-05-27 04:02:40|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|6397.2|6394.2|0
1622088180000|2021-05-27 04:03:00|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1622088200000|2021-05-27 04:03:20|6397.2|6394.2|6397.1|6394.1|6397.2|6394.2|6397.1|6394.1|0
1622088230000|2021-05-27 04:03:50|6397.2|6394.2|6397.1|6394.1|6397.2|6394.2|6397.1|6394.1|0
1622088240000|2021-05-27 04:04:00|6397.2|6394.2|6397.1|6394.1|6397.2|6394.2|6397.1|6394.1|0
1622088260000|2021-05-27 04:04:20|6396.5|6393.5|6395.7|6392.7|6396.5|6393.5|6395.7|6392.7|0
1622088280000|2021-05-27 04:04:40|6396.2|6393.2|6395.7|6392.7|6397.1|6394.1|6395.7|6392.7|0
1622088310000|2021-05-27 04:05:10|6396.2|6393.2|6397.1|6394.1|6397.1|6394.1|6396.2|6393.2|0
1622088330000|2021-05-27 04:05:30|6396.6|6393.6|6395.7|6392.7|6396.6|6393.6|6395.7|6392.7|0
1622088340000|2021-05-27 04:05:40|6396.2|6393.2|6397.1|6394.1|6397.1|6394.1|6396.2|6393.2|0
1622088360000|2021-05-27 04:06:00|6396.4|6393.4|6397.1|6394.1|6397.1|6394.1|6396.4|6393.4|0
1622088380000|2021-05-27 04:06:20|6396.5|6393.5|6397.1|6394.1|6397.1|6394.1|6395.6|6392.6|0
1622088390000|2021-05-27 04:06:30|6396.8|6393.8|6396.4|6393.4|6397.1|6394.1|6395.6|6392.6|0
1622088400000|2021-05-27 04:06:40|6396.1|6393.1|6395.7|6392.7|6396.1|6393.1|6395.7|6392.7|0
1622088410000|2021-05-27 04:06:50|6395.6|6392.6|6395.6|6392.6|6395.7|6392.7|6395.6|6392.6|0
1622088420000|2021-05-27 04:07:00|6395.5|6392.5|6395.6|6392.6|6395.6|6392.6|6395.5|6392.5|0
1622088430000|2021-05-27 04:07:10|6395.5|6392.5|6395.6|6392.6|6395.6|6392.6|6395.5|6392.5|0
1622088450000|2021-05-27 04:07:30|6395.1|6392.1|6394.2|6391.2|6395.1|6392.1|6394.2|6391.2|0
1622088460000|2021-05-27 04:07:40|6394.1|6391.1|6394.2|6391.2|6394.2|6391.2|6394.1|6391.1|0
1622088490000|2021-05-27 04:08:10|6394.1|6391.1|6394.2|6391.2|6394.2|6391.2|6394.1|6391.1|0
1622088520000|2021-05-27 04:08:40|6393.6|6390.6|6392.8|6389.8|6393.6|6390.6|6392.8|6389.8|0
1622088560000|2021-05-27 04:09:20|6392.7|6389.7|6392.8|6389.8|6392.8|6389.8|6392.7|6389.7|0
1622088570000|2021-05-27 04:09:30|6392.7|6389.7|6392.8|6389.8|6392.8|6389.8|6392.7|6389.7|0
1622088790000|2021-05-27 04:13:10|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|0
1622088820000|2021-05-27 04:13:40|6392.8|6389.8|6392.8|6389.8|6392.8|6389.8|6392.8|6389.8|0
1622088830000|2021-05-27 04:13:50|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|0
1622088860000|2021-05-27 04:14:20|6392.2|6389.2|6391.3|6388.3|6392.2|6389.2|6391.3|6388.3|0
1622088900000|2021-05-27 04:15:00|6391.2|6388.2|6392.8|6389.8|6392.8|6389.8|6391.2|6388.2|0
1622088910000|2021-05-27 04:15:10|6392.7|6389.7|6392.8|6389.8|6392.8|6389.8|6392.7|6389.7|0
1622089310000|2021-05-27 04:21:50|6393.3|6390.3|6394.2|6391.2|6394.2|6391.2|6393.3|6390.3|0
1622089350000|2021-05-27 04:22:30|6394.3|6391.3|6394.2|6391.2|6394.3|6391.3|6394.2|6391.2|0
1622089360000|2021-05-27 04:22:40|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|6394.3|6391.3|0
1622089690000|2021-05-27 04:28:10|6394.2|6391.2|6392.8|6389.8|6394.2|6391.2|6392.8|6389.8|0
1622089700000|2021-05-27 04:28:20|6393.4|6390.4|6394.3|6391.3|6394.3|6391.3|6393.4|6390.4|0
1622089730000|2021-05-27 04:28:50|6394.2|6391.2|6392.8|6389.8|6394.2|6391.2|6392.8|6389.8|0
1622089770000|2021-05-27 04:29:30|6393.4|6390.4|6394.2|6391.2|6394.2|6391.2|6393.4|6390.4|0
1622089830000|2021-05-27 04:30:30|6393.7|6390.7|6392.8|6389.8|6393.7|6390.7|6392.8|6389.8|0
1622089860000|2021-05-27 04:31:00|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|0
1622089960000|2021-05-27 04:32:40|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|0
1622089970000|2021-05-27 04:32:50|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|0
1622089980000|2021-05-27 04:33:00|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|0
1622089990000|2021-05-27 04:33:10|6392.7|6389.7|6392.6|6389.6|6392.7|6389.7|6392.6|6389.6|0
1622090040000|2021-05-27 04:34:00|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|6392.6|6389.6|0
1622090070000|2021-05-27 04:34:30|6392.6|6389.6|6392.6|6389.6|6392.7|6389.7|6392.6|6389.6|0
1622090080000|2021-05-27 04:34:40|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|0
1622090140000|2021-05-27 04:35:40|6392.6|6389.6|6392.6|6389.6|6392.7|6389.7|6392.6|6389.6|0
1622090150000|2021-05-27 04:35:50|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|0
1622090180000|2021-05-27 04:36:20|6392.6|6389.6|6392.6|6389.6|6392.7|6389.7|6392.6|6389.6|0
1622090190000|2021-05-27 04:36:30|6392.7|6389.7|6392.7|6389.7|6392.7|6389.7|6392.6|6389.6|0
1622090300000|2021-05-27 04:38:20|6393.2|6390.2|6394.1|6391.1|6394.1|6391.1|6393.2|6390.2|0
1622090310000|2021-05-27 04:38:30|6394|6391|6394|6391|6394|6391|6394|6391|0
1622090500000|2021-05-27 04:41:40|6393.4|6390.4|6392.6|6389.6|6393.4|6390.4|6392.6|6389.6|0
1622090670000|2021-05-27 04:44:30|6394|6391|6394|6391|6394|6391|6394|6391|0
1622090740000|2021-05-27 04:45:40|6393.5|6390.5|6392.6|6389.6|6393.5|6390.5|6392.6|6389.6|0
1622090830000|2021-05-27 04:47:10|6393.2|6390.2|6394|6391|6394|6391|6393.2|6390.2|0
1622090840000|2021-05-27 04:47:20|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1622090930000|2021-05-27 04:48:50|6394|6391|6394.1|6391.1|6394.1|6391.1|6394|6391|0
1622090950000|2021-05-27 04:49:10|6394|6391|6394|6391|6394|6391|6394|6391|0
1622091000000|2021-05-27 04:50:00|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|0
1622091030000|2021-05-27 04:50:30|6393.2|6390.2|6394|6391|6394|6391|6393.2|6390.2|0
1622091040000|2021-05-27 04:50:40|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394|6391|0
1622091060000|2021-05-27 04:51:00|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1622091080000|2021-05-27 04:51:20|6395|6392|6394.1|6391.1|6395|6392|6394.1|6391.1|0
1622091090000|2021-05-27 04:51:30|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|0
1622091150000|2021-05-27 04:52:30|6394.1|6391.1|6394.2|6391.2|6394.2|6391.2|6394.1|6391.1|0
1622091170000|2021-05-27 04:52:50|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1622091200000|2021-05-27 04:53:20|6395.7|6392.7|6397.1|6394.1|6397.1|6394.1|6395.7|6392.7|0
1622091210000|2021-05-27 04:53:30|6397|6394|6395.6|6392.6|6397|6394|6395.6|6392.6|0
1622091230000|2021-05-27 04:53:50|6395.7|6392.7|6395.6|6392.6|6395.7|6392.7|6395.6|6392.6|0
1622091270000|2021-05-27 04:54:30|6395.1|6392.1|6394.2|6391.2|6395.1|6392.1|6394.2|6391.2|0
1622091320000|2021-05-27 04:55:20|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1622091370000|2021-05-27 04:56:10|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|6394.2|6391.2|0
1622091380000|2021-05-27 04:56:20|6394.7|6391.7|6395.6|6392.6|6395.6|6392.6|6394.7|6391.7|0
1622091400000|2021-05-27 04:56:40|6395.1|6392.1|6394.2|6391.2|6395.1|6392.1|6394.2|6391.2|0
1622091410000|2021-05-27 04:56:50|6394.1|6391.1|6394.1|6391.1|6394.2|6391.2|6394.1|6391.1|0
1622091420000|2021-05-27 04:57:00|6394.2|6391.2|6395.6|6392.6|6395.6|6392.6|6394.2|6391.2|0
1622091540000|2021-05-27 04:59:00|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1622091580000|2021-05-27 04:59:40|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|6395.6|6392.6|0
1622091620000|2021-05-27 05:00:20|6395.5|6392.5|6395.6|6392.6|6395.6|6392.6|6395.5|6392.5|0
1622091630000|2021-05-27 05:00:30|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|6395.5|6392.5|0
1622091640000|2021-05-27 05:00:40|6395|6392|6394.1|6391.1|6395|6392|6394.1|6391.1|0
1622091660000|2021-05-27 05:01:00|6394.7|6391.7|6394.1|6391.1|6395.5|6392.5|6394.1|6391.1|0
1622091740000|2021-05-27 05:02:20|6394.6|6391.6|6395.5|6392.5|6395.5|6392.5|6394.6|6391.6|0
1622091760000|2021-05-27 05:02:40|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|6394.1|6391.1|0
1622091770000|2021-05-27 05:02:50|6394.7|6391.7|6394.1|6391.1|6395.5|6392.5|6394.1|6391.1|0
1622091960000|2021-05-27 05:06:00|6394|6391|6394|6391|6394.1|6391.1|6394|6391|0
1622091970000|2021-05-27 05:06:10|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|0
1622091980000|2021-05-27 05:06:20|6392.5|6389.5|6392.5|6389.5|6392.5|6389.5|6392.5|6389.5|0
1622092060000|2021-05-27 05:07:40|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|6392.6|6389.6|0
1622092070000|2021-05-27 05:07:50|6393.1|6390.1|6394|6391|6394|6391|6393.1|6390.1|0
1622092080000|2021-05-27 05:08:00|6393.5|6390.5|6392.5|6389.5|6393.5|6390.5|6392.5|6389.5|0
1622092150000|2021-05-27 05:09:10|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|6392.4|6389.4|0
1622092190000|2021-05-27 05:09:50|6392.5|6389.5|6391|6388|6392.5|6389.5|6391|6388|0
1622092220000|2021-05-27 05:10:20|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|0
1622092240000|2021-05-27 05:10:40|6391|6388|6391|6388|6391|6388|6391|6388|0
1622092260000|2021-05-27 05:11:00|6390.9|6387.9|6390.9|6387.9|6391|6388|6390.9|6387.9|0
1622092270000|2021-05-27 05:11:10|6391|6388|6390.9|6387.9|6391|6388|6390.9|6387.9|0
1622092280000|2021-05-27 05:11:20|6391|6388|6391|6388|6391|6388|6391|6388|0
1622092320000|2021-05-27 05:12:00|6390.9|6387.9|6389.5|6386.5|6391|6388|6389.5|6386.5|0
1622092340000|2021-05-27 05:12:20|6389.6|6386.6|6389.6|6386.6|6389.6|6386.6|6389.6|6386.6|0
1622092370000|2021-05-27 05:12:50|6389.5|6386.5|6389.5|6386.5|6389.5|6386.5|6389.5|6386.5|0
1622092380000|2021-05-27 05:13:00|6389.4|6386.4|6389.5|6386.5|6389.5|6386.5|6389.4|6386.4|0
1622092390000|2021-05-27 05:13:10|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|0
1622092400000|2021-05-27 05:13:20|6390.7|6387.7|6390.2|6387.2|6390.9|6387.9|6389.5|6386.5|0
1622092410000|2021-05-27 05:13:30|6390.5|6387.5|6389.5|6386.5|6390.9|6387.9|6389.5|6386.5|0
1622092430000|2021-05-27 05:13:50|6389.4|6386.4|6389.5|6386.5|6389.5|6386.5|6389.4|6386.4|0
1622092440000|2021-05-27 05:14:00|6389.4|6386.4|6389.5|6386.5|6389.5|6386.5|6389.4|6386.4|0
1622092450000|2021-05-27 05:14:10|6389.4|6386.4|6389.5|6386.5|6389.5|6386.5|6389.4|6386.4|0
1622092480000|2021-05-27 05:14:40|6390.1|6387.1|6391|6388|6391|6388|6390.1|6387.1|0
1622092490000|2021-05-27 05:14:50|6390.9|6387.9|6391|6388|6391|6388|6390.9|6387.9|0
1622092500000|2021-05-27 05:15:00|6390.9|6387.9|6390.9|6387.9|6391|6388|6390.9|6387.9|0
1622092520000|2021-05-27 05:15:20|6390.2|6387.2|6389.5|6386.5|6390.9|6387.9|6389.5|6386.5|0
1622092530000|2021-05-27 05:15:30|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|0
1622092550000|2021-05-27 05:15:50|6391|6388|6390.9|6387.9|6391|6388|6390.9|6387.9|0
1622092560000|2021-05-27 05:16:00|6391|6388|6390.9|6387.9|6391|6388|6390.9|6387.9|0
1622092580000|2021-05-27 05:16:20|6391|6388|6390.9|6387.9|6391|6388|6390.9|6387.9|0
1622092590000|2021-05-27 05:16:30|6391|6388|6390.9|6387.9|6391|6388|6390.9|6387.9|0
1622092610000|2021-05-27 05:16:50|6389.5|6386.5|6389.5|6386.5|6389.5|6386.5|6389.5|6386.5|0
1622092620000|2021-05-27 05:17:00|6390.1|6387.1|6391|6388|6391|6388|6390.1|6387.1|0
1622092640000|2021-05-27 05:17:20|6390.9|6387.9|6389.5|6386.5|6390.9|6387.9|6389.5|6386.5|0
1622092690000|2021-05-27 05:18:10|6389.6|6386.6|6389.6|6386.6|6389.6|6386.6|6389.6|6386.6|0
1622092700000|2021-05-27 05:18:20|6390.1|6387.1|6391|6388|6391|6388|6390.1|6387.1|0
1622092710000|2021-05-27 05:18:30|6390.4|6387.4|6391|6388|6391|6388|6389.5|6386.5|0
1622092720000|2021-05-27 05:18:40|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|0
1622092750000|2021-05-27 05:19:10|6391|6388|6391|6388|6391|6388|6391|6388|0
1622092850000|2021-05-27 05:20:50|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|0
1622092870000|2021-05-27 05:21:10|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1622092900000|2021-05-27 05:21:40|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|6390.9|6387.9|0
1622092920000|2021-05-27 05:22:00|6390.8|6387.8|6390.8|6387.8|6390.9|6387.9|6390.8|6387.8|0
1622092960000|2021-05-27 05:22:40|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|0
1622092980000|2021-05-27 05:23:00|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1622093080000|2021-05-27 05:24:40|6390.7|6387.7|6390.7|6387.7|6390.8|6387.8|6390.7|6387.7|0
1622093120000|2021-05-27 05:25:20|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|6390.8|6387.8|0
1622093130000|2021-05-27 05:25:30|6391.4|6388.4|6392.2|6389.2|6392.3|6389.3|6391.4|6388.4|0
1622093140000|2021-05-27 05:25:40|6392|6389|6391.8|6388.8|6392|6389|6391.5|6388.5|0
1622093150000|2021-05-27 05:25:50|6392.2|6389.2|6390.8|6387.8|6392.2|6389.2|6390.8|6387.8|0
1622093160000|2021-05-27 05:26:00|6391.3|6388.3|6392.3|6389.3|6392.3|6389.3|6391.3|6388.3|0
1622093170000|2021-05-27 05:26:10|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1622093180000|2021-05-27 05:26:20|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1622093210000|2021-05-27 05:26:50|6391.6|6388.6|6391.5|6388.5|6392.2|6389.2|6390.8|6387.8|0
1622093220000|2021-05-27 05:27:00|6392.2|6389.2|6392.2|6389.2|6392.3|6389.3|6390.8|6387.8|0
1622093230000|2021-05-27 05:27:10|6392|6389|6391.5|6388.5|6392.2|6389.2|6391.5|6388.5|0
1622093240000|2021-05-27 05:27:20|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|6392.2|6389.2|0
1622093250000|2021-05-27 05:27:30|6392.3|6389.3|6392.2|6389.2|6392.3|6389.3|6392.2|6389.2|0
1622093260000|2021-05-27 05:27:40|6391.7|6388.7|6390.8|6387.8|6391.7|6388.7|6390.8|6387.8|0
1622093300000|2021-05-27 05:28:20|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|6390.7|6387.7|0
1622093320000|2021-05-27 05:28:40|6391|6388|6390.7|6387.7|6392.1|6389.1|6390.7|6387.7|0
1622093340000|2021-05-27 05:29:00|6391.3|6388.3|6392.2|6389.2|6392.2|6389.2|6391.3|6388.3|0
1622093360000|2021-05-27 05:29:20|6391.9|6388.9|6390.7|6387.7|6391.9|6388.9|6390.7|6387.7|0
1622093380000|2021-05-27 05:29:40|6391.3|6388.3|6392.2|6389.2|6392.2|6389.2|6391.3|6388.3|0
1622093400000|2021-05-27 05:30:00|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6390.7|6387.7|0
1622093410000|2021-05-27 05:30:10|6392.1|6389.1|6390.5|6387.5|6392.2|6389.2|6390.5|6387.5|0
1622093420000|2021-05-27 05:30:20|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|0
1622093430000|2021-05-27 05:30:30|6389.9|6386.9|6390.5|6387.5|6390.5|6387.5|6389|6386|0
1622093460000|2021-05-27 05:31:00|6390.6|6387.6|6390.6|6387.6|6390.6|6387.6|6390.6|6387.6|0
1622093470000|2021-05-27 05:31:10|6390.5|6387.5|6388.9|6385.9|6390.6|6387.6|6388.8|6385.8|0
1622093490000|2021-05-27 05:31:30|6388.8|6385.8|6388.8|6385.8|6388.9|6385.9|6388.8|6385.8|0
1622093500000|2021-05-27 05:31:40|6388.9|6385.9|6388.9|6385.9|6388.9|6385.9|6388.8|6385.8|0
1622093510000|2021-05-27 05:31:50|6388.8|6385.8|6388.9|6385.9|6388.9|6385.9|6388.8|6385.8|0
1622093530000|2021-05-27 05:32:10|6388.8|6385.8|6388.9|6385.9|6388.9|6385.9|6388.8|6385.8|0
1622093540000|2021-05-27 05:32:20|6388.8|6385.8|6388.8|6385.8|6388.9|6385.9|6388.8|6385.8|0
1622093570000|2021-05-27 05:32:50|6388.9|6385.9|6388.9|6385.9|6388.9|6385.9|6388.9|6385.9|0
1622093580000|2021-05-27 05:33:00|6388.8|6385.8|6388.9|6385.9|6388.9|6385.9|6388.8|6385.8|0
1622093590000|2021-05-27 05:33:10|6388.8|6385.8|6388.8|6385.8|6388.8|6385.8|6388.8|6385.8|0
1622093600000|2021-05-27 05:33:20|6388.9|6385.9|6388.9|6385.9|6388.9|6385.9|6388.8|6385.8|0
1622093650000|2021-05-27 05:34:10|6389|6386|6389|6386|6389|6386|6388.9|6385.9|0
1622093660000|2021-05-27 05:34:20|6388.9|6385.9|6388.9|6385.9|6389|6386|6388.9|6385.9|0
1622093670000|2021-05-27 05:34:30|6389|6386|6389|6386|6389|6386|6389|6386|0
1622093680000|2021-05-27 05:34:40|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|6389.1|6386.1|0
1622093700000|2021-05-27 05:35:00|6388.6|6385.6|6389.1|6386.1|6389.1|6386.1|6387.7|6384.7|0
1622093720000|2021-05-27 05:35:20|6389|6386|6387.3|6384.3|6389|6386|6387.3|6384.3|0
1622093730000|2021-05-27 05:35:30|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|6387.4|6384.4|0
1622093750000|2021-05-27 05:35:50|6387.5|6384.5|6387.5|6384.5|6387.5|6384.5|6387.5|6384.5|0
1622093760000|2021-05-27 05:36:00|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|0
1622093770000|2021-05-27 05:36:10|6387.5|6384.5|6387.6|6384.6|6387.6|6384.6|6387.5|6384.5|0
1622093780000|2021-05-27 05:36:20|6387.5|6384.5|6387.5|6384.5|6387.5|6384.5|6387.5|6384.5|0
1622093790000|2021-05-27 05:36:30|6387.6|6384.6|6387.5|6384.5|6387.6|6384.6|6387.5|6384.5|0
1622093820000|2021-05-27 05:37:00|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|6387.6|6384.6|0
1622093830000|2021-05-27 05:37:10|6387.5|6384.5|6387.6|6384.6|6387.6|6384.6|6387.5|6384.5|0
1622093850000|2021-05-27 05:37:30|6387.5|6384.5|6387.6|6384.6|6387.6|6384.6|6387.5|6384.5|0
1622093870000|2021-05-27 05:37:50|6387.4|6384.4|6387.6|6384.6|6387.6|6384.6|6386.9|6383.9|0
1622093880000|2021-05-27 05:38:00|6387.7|6384.7|6387.7|6384.7|6387.7|6384.7|6387.6|6384.6|0
1622093900000|2021-05-27 05:38:20|6387.8|6384.8|6387.7|6384.7|6387.8|6384.8|6387.7|6384.7|0
1622093910000|2021-05-27 05:38:30|6387.8|6384.8|6387.8|6384.8|6387.8|6384.8|6387.7|6384.7|0
1622093950000|2021-05-27 05:39:10|6387.7|6384.7|6387.7|6384.7|6387.8|6384.8|6387.7|6384.7|0
1622093960000|2021-05-27 05:39:20|6387.2|6384.2|6386.3|6383.3|6387.2|6384.2|6386.3|6383.3|0
1622094000000|2021-05-27 05:40:00|6386.4|6383.4|6386.3|6383.3|6386.4|6383.4|6386.3|6383.3|0
1622094010000|2021-05-27 05:40:10|6386.4|6383.4|6386.4|6383.4|6386.4|6383.4|6386.3|6383.3|0
1622094020000|2021-05-27 05:40:20|6386.9|6383.9|6386.4|6383.4|6387.8|6384.8|6386.4|6383.4|0
1622094030000|2021-05-27 05:40:30|6386.6|6383.6|6387.8|6384.8|6387.8|6384.8|6386.6|6383.6|0
1622094060000|2021-05-27 05:41:00|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|6387.9|6384.9|0
1622094080000|2021-05-27 05:41:20|6388|6385|6388|6385|6388|6385|6388|6385|0
1622094090000|2021-05-27 05:41:30|6388.7|6385.7|6388.8|6385.8|6389.4|6386.4|6387.9|6384.9|0
1622094140000|2021-05-27 05:42:20|6388.9|6385.9|6390.3|6387.3|6390.3|6387.3|6388.9|6385.9|0
1622094170000|2021-05-27 05:42:50|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|0
1622094180000|2021-05-27 05:43:00|6390.3|6387.3|6390.3|6387.3|6390.3|6387.3|6390.3|6387.3|0
1622094190000|2021-05-27 05:43:10|6390.4|6387.4|6390.3|6387.3|6390.4|6387.4|6390.3|6387.3|0
1622094240000|2021-05-27 05:44:00|6390.4|6387.4|6391|6388|6391.1|6388.1|6390.3|6387.3|0
1622094250000|2021-05-27 05:44:10|6390.8|6387.8|6390.3|6387.3|6390.8|6387.8|6390.3|6387.3|0
1622094260000|2021-05-27 05:44:20|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|0
1622094270000|2021-05-27 05:44:30|6390.3|6387.3|6390.4|6387.4|6390.4|6387.4|6390.3|6387.3|0
1622094290000|2021-05-27 05:44:50|6390.3|6387.3|6390.4|6387.4|6390.4|6387.4|6390.3|6387.3|0
1622094300000|2021-05-27 05:45:00|6390.6|6387.6|6391.8|6388.8|6391.8|6388.8|6390.6|6387.6|0
1622094340000|2021-05-27 05:45:40|6391.7|6388.7|6390.3|6387.3|6391.7|6388.7|6390.3|6387.3|0
1622094350000|2021-05-27 05:45:50|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|0
1622094360000|2021-05-27 05:46:00|6390.3|6387.3|6390.3|6387.3|6390.3|6387.3|6390.3|6387.3|0
1622094500000|2021-05-27 05:48:20|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|0
1622094510000|2021-05-27 05:48:30|6391.8|6388.8|6391.9|6388.9|6391.9|6388.9|6391.8|6388.8|0
1622094520000|2021-05-27 05:48:40|6391.8|6388.8|6391.8|6388.8|6391.9|6388.9|6391.8|6388.8|0
1622094540000|2021-05-27 05:49:00|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|0
1622094550000|2021-05-27 05:49:10|6391.8|6388.8|6391.9|6388.9|6391.9|6388.9|6391.8|6388.8|0
1622094570000|2021-05-27 05:49:30|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|0
1622094620000|2021-05-27 05:50:20|6391.9|6388.9|6391.9|6388.9|6391.9|6388.9|6391.8|6388.8|0
1622094630000|2021-05-27 05:50:30|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|6391.8|6388.8|0
1622094640000|2021-05-27 05:50:40|6391.3|6388.3|6391.8|6388.8|6391.8|6388.8|6390.4|6387.4|0
1622094650000|2021-05-27 05:50:50|6390.4|6387.4|6390.4|6387.4|6391.1|6388.1|6390.4|6387.4|0
1622094660000|2021-05-27 05:51:00|6390.5|6387.5|6390.4|6387.4|6390.5|6387.5|6390.4|6387.4|0
1622094670000|2021-05-27 05:51:10|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|0
1622094680000|2021-05-27 05:51:20|6390.4|6387.4|6391.3|6388.3|6391.9|6388.9|6390.4|6387.4|0
1622094690000|2021-05-27 05:51:30|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|6390.4|6387.4|0
1622094720000|2021-05-27 05:52:00|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|6390.5|6387.5|0
1622094740000|2021-05-27 05:52:20|6390.7|6387.7|6391.9|6388.9|6391.9|6388.9|6390.7|6387.7|0
1622094770000|2021-05-27 05:52:50|6392|6389|6392|6389|6393.4|6390.4|6392|6389|0
1622094780000|2021-05-27 05:53:00|6393.4|6390.4|6393.4|6390.4|6393.5|6390.5|6393.4|6390.4|0
1622094790000|2021-05-27 05:53:10|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1622094800000|2021-05-27 05:53:20|6393.4|6390.4|6393.4|6390.4|6393.5|6390.5|6393.4|6390.4|0
1622094820000|2021-05-27 05:53:40|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1622094830000|2021-05-27 05:53:50|6393.4|6390.4|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1622094840000|2021-05-27 05:54:00|6394.1|6391.1|6395|6392|6395|6392|6394.1|6391.1|0
1622094860000|2021-05-27 05:54:20|6394.9|6391.9|6394.9|6391.9|6395|6392|6394.9|6391.9|0
1622094880000|2021-05-27 05:54:40|6394.4|6391.4|6393.5|6390.5|6394.4|6391.4|6393.5|6390.5|0
1622094900000|2021-05-27 05:55:00|6394|6391|6393.5|6390.5|6394.9|6391.9|6393.5|6390.5|0
1622094930000|2021-05-27 05:55:30|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|0
1622094940000|2021-05-27 05:55:40|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1622094950000|2021-05-27 05:55:50|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|0
1622094960000|2021-05-27 05:56:00|6393.5|6390.5|6393.4|6390.4|6393.5|6390.5|6393.4|6390.4|0
1622095030000|2021-05-27 05:57:10|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|6393.5|6390.5|0
1622095040000|2021-05-27 05:57:20|6393.4|6390.4|6393.5|6390.5|6393.5|6390.5|6393.4|6390.4|0
1622095050000|2021-05-27 05:57:30|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|6393.4|6390.4|0
1622095070000|2021-05-27 05:57:50|6393.5|6390.5|6393.4|6390.4|6393.5|6390.5|6393.4|6390.4|0
1622095080000|2021-05-27 05:58:00|6393.5|6390.5|6394.9|6391.9|6394.9|6391.9|6393.5|6390.5|0
1622095100000|2021-05-27 05:58:20|6394.8|6391.8|6394.9|6391.9|6394.9|6391.9|6393.4|6390.4|0
1622095120000|2021-05-27 05:58:40|6394.8|6391.8|6394.9|6391.9|6394.9|6391.9|6394.8|6391.8|0
1622095200000|2021-05-27 06:00:00|6394.7|6391.7|6395.4|6391.4|6395.5|6391.8|6393.5|6390.5|8
1622095210000|2021-05-27 06:00:10|6394.2|6390.2|6398.4|6396.4|6399.7|6397.7|6394.2|6390.2|29
1622095220000|2021-05-27 06:00:20|6398.2|6396.2|6397.7|6395.7|6398.2|6396.2|6397.7|6395.7|17
1622095230000|2021-05-27 06:00:30|6397.9|6395.9|6397.2|6395.2|6398.4|6396.4|6397.2|6395.2|48
1622095240000|2021-05-27 06:00:40|6397.4|6395.4|6397.2|6395.2|6397.7|6395.7|6397.2|6395.2|7
1622095250000|2021-05-27 06:00:50|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|4
1622095260000|2021-05-27 06:01:00|6397.7|6395.7|6397.7|6395.7|6397.9|6395.9|6397.7|6395.7|1
1622095280000|2021-05-27 06:01:20|6397.4|6395.4|6398.2|6396.2|6398.2|6396.2|6397.4|6395.4|7
1622095290000|2021-05-27 06:01:30|6399.2|6397.2|6399.4|6397.4|6399.7|6397.7|6399.2|6397.2|12
1622095300000|2021-05-27 06:01:40|6399.7|6397.7|6399.4|6397.4|6399.7|6397.7|6399.4|6397.4|5
1622095310000|2021-05-27 06:01:50|6399.7|6397.7|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|4
1622095320000|2021-05-27 06:02:00|6399.4|6397.4|6400.4|6398.4|6400.4|6398.4|6399.4|6397.4|14
1622095330000|2021-05-27 06:02:10|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|6400.2|6398.2|1
1622095340000|2021-05-27 06:02:20|6400.4|6398.4|6400.4|6398.4|6400.7|6398.7|6400.4|6398.4|6
1622095350000|2021-05-27 06:02:30|6400.7|6398.7|6400.9|6398.9|6400.9|6398.9|6400.7|6398.7|4
1622095370000|2021-05-27 06:02:50|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|6400.7|6398.7|0
1622095380000|2021-05-27 06:03:00|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6400.4|6398.4|6
1622095390000|2021-05-27 06:03:10|6400.2|6398.2|6399.7|6397.7|6400.2|6398.2|6399.7|6397.7|12
1622095400000|2021-05-27 06:03:20|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6399.2|6397.2|11
1622095410000|2021-05-27 06:03:30|6398.9|6396.9|6398.2|6396.2|6398.9|6396.9|6398.2|6396.2|21
1622095420000|2021-05-27 06:03:40|||||||||1
1622095430000|2021-05-27 06:03:50|6397.9|6395.9|6396.9|6394.9|6397.9|6395.9|6396.9|6394.9|11
1622095440000|2021-05-27 06:04:00|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|0
1622095460000|2021-05-27 06:04:20|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|5
1622095470000|2021-05-27 06:04:30|||||||||5
1622095500000|2021-05-27 06:05:00|||||||||1
1622095510000|2021-05-27 06:05:10|||||||||1
1622095520000|2021-05-27 06:05:20|6398.2|6396.2|6397.7|6395.7|6398.2|6396.2|6397.7|6395.7|10
1622095530000|2021-05-27 06:05:30|6397.4|6395.4|6397.2|6395.2|6397.7|6395.7|6396.9|6394.9|16
1622095540000|2021-05-27 06:05:40|||||||||1
1622095560000|2021-05-27 06:06:00|6397.4|6395.4|6397.7|6395.7|6397.9|6395.9|6397.4|6395.4|5
1622095570000|2021-05-27 06:06:10|6397.9|6395.9|6398.2|6396.2|6398.4|6396.4|6397.9|6395.9|5
1622095580000|2021-05-27 06:06:20|6397.9|6395.9|6398.4|6396.4|6398.4|6396.4|6397.9|6395.9|8
1622095590000|2021-05-27 06:06:30|6398.2|6396.2|6397.2|6395.2|6398.2|6396.2|6397.2|6395.2|4
1622095600000|2021-05-27 06:06:40|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|1
1622095610000|2021-05-27 06:06:50|6396.7|6394.7|6397.2|6395.2|6397.2|6395.2|6396.7|6394.7|1
1622095630000|2021-05-27 06:07:10|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|3
1622095640000|2021-05-27 06:07:20|6397.2|6395.2|6397.2|6395.2|6397.4|6395.4|6397.2|6395.2|0
1622095650000|2021-05-27 06:07:30|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|6396.9|6394.9|1
1622095660000|2021-05-27 06:07:40|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|6396.7|6394.7|0
1622095670000|2021-05-27 06:07:50|6396.4|6394.4|6395.7|6393.7|6396.4|6394.4|6395.7|6393.7|6
1622095680000|2021-05-27 06:08:00|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.2|6393.2|1
1622095690000|2021-05-27 06:08:10|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|0
1622095700000|2021-05-27 06:08:20|6395.4|6393.4|6394.2|6392.2|6395.4|6393.4|6394.2|6392.2|6
1622095710000|2021-05-27 06:08:30|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.4|6392.4|4
1622095730000|2021-05-27 06:08:50|6394.4|6392.4|6393.4|6391.4|6394.4|6392.4|6393.4|6391.4|2
1622095740000|2021-05-27 06:09:00|6393.7|6391.7|6393.7|6391.7|6393.9|6391.9|6393.7|6391.7|1
1622095750000|2021-05-27 06:09:10|6393.9|6391.9|6393.9|6391.9|6393.9|6391.9|6393.9|6391.9|5
1622095760000|2021-05-27 06:09:20|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|0
1622095770000|2021-05-27 06:09:30|6394.4|6392.4|6394.2|6392.2|6394.4|6392.4|6394.2|6392.2|3
1622095780000|2021-05-27 06:09:40|6393.9|6391.9|6394.4|6392.4|6394.7|6392.7|6393.9|6391.9|9
1622095790000|2021-05-27 06:09:50|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|0
1622095800000|2021-05-27 06:10:00|6394.4|6392.4|6394.2|6392.2|6394.4|6392.4|6393.9|6391.9|1
1622095810000|2021-05-27 06:10:10|6393.9|6391.9|6394.4|6392.4|6394.4|6392.4|6393.9|6391.9|5
1622095820000|2021-05-27 06:10:20|6394.2|6392.2|6394.4|6392.4|6394.4|6392.4|6394.2|6392.2|2
1622095830000|2021-05-27 06:10:30|6394.2|6392.2|6393.9|6391.9|6394.2|6392.2|6393.9|6391.9|0
1622095840000|2021-05-27 06:10:40|6394.2|6392.2|6393.7|6391.7|6394.2|6392.2|6393.2|6391.2|13
1622095850000|2021-05-27 06:10:50|6393.4|6391.4|6393.4|6391.4|6393.4|6391.4|6393.4|6391.4|1
1622095860000|2021-05-27 06:11:00|6393.2|6391.2|6393.2|6391.2|6393.4|6391.4|6392.9|6390.9|2
1622095880000|2021-05-27 06:11:20|6392.9|6390.9|6393.4|6391.4|6393.4|6391.4|6392.9|6390.9|2
1622095920000|2021-05-27 06:12:00|6393.2|6391.2|6393.9|6391.9|6393.9|6391.9|6393.2|6391.2|3
1622095930000|2021-05-27 06:12:10|||||||||4
1622095950000|2021-05-27 06:12:30|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|0
1622095960000|2021-05-27 06:12:40|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|3
1622095970000|2021-05-27 06:12:50|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|0
1622095980000|2021-05-27 06:13:00|||||||||1
1622095990000|2021-05-27 06:13:10|6394.9|6392.9|6394.7|6392.7|6394.9|6392.9|6394.7|6392.7|2
1622096010000|2021-05-27 06:13:30|6394.4|6392.4|6394.2|6392.2|6394.4|6392.4|6394.2|6392.2|3
1622096040000|2021-05-27 06:14:00|6394.9|6392.9|6394.7|6392.7|6394.9|6392.9|6394.7|6392.7|13
1622096050000|2021-05-27 06:14:10|6394.4|6392.4|6395.2|6393.2|6395.2|6393.2|6394.2|6392.2|10
1622096060000|2021-05-27 06:14:20|6395.4|6393.4|6394.7|6392.7|6395.9|6393.9|6394.7|6392.7|8
1622096070000|2021-05-27 06:14:30|6394.9|6392.9|6394.4|6392.4|6394.9|6392.9|6394.4|6392.4|2
1622096080000|2021-05-27 06:14:40|6394.2|6392.2|6395.4|6393.4|6395.4|6393.4|6394.2|6392.2|4
1622096090000|2021-05-27 06:14:50|6395.2|6393.2|6394.4|6392.4|6395.2|6393.2|6394.4|6392.4|0
1622096100000|2021-05-27 06:15:00|6394.7|6392.7|6394.7|6392.7|6394.9|6392.9|6394.7|6392.7|2
1622096110000|2021-05-27 06:15:10|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.2|6392.2|5
1622096120000|2021-05-27 06:15:20|6394.7|6392.7|6395.7|6393.7|6395.7|6393.7|6394.7|6392.7|10
1622096130000|2021-05-27 06:15:30|||||||||1
1622096140000|2021-05-27 06:15:40|6395.9|6393.9|6396.2|6394.2|6396.2|6394.2|6395.9|6393.9|3
1622096150000|2021-05-27 06:15:50|6395.9|6393.9|6395.7|6393.7|6395.9|6393.9|6395.4|6393.4|2
1622096160000|2021-05-27 06:16:00|6395.4|6393.4|6395.2|6393.2|6395.4|6393.4|6394.7|6392.7|4
1622096170000|2021-05-27 06:16:10|6395.4|6393.4|6395.4|6393.4|6395.7|6393.7|6394.9|6392.9|2
1622096180000|2021-05-27 06:16:20|6395.7|6393.7|6395.7|6393.7|6396.2|6394.2|6395.2|6393.2|5
1622096220000|2021-05-27 06:17:00|6395.9|6393.9|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|3
1622096240000|2021-05-27 06:17:20|||||||||1
1622096260000|2021-05-27 06:17:40|6395.4|6393.4|6395.2|6393.2|6395.4|6393.4|6395.2|6393.2|4
1622096270000|2021-05-27 06:17:50|6394.9|6392.9|6394.4|6392.4|6394.9|6392.9|6394.4|6392.4|6
1622096280000|2021-05-27 06:18:00|6394.7|6392.7|6394.9|6392.9|6395.4|6393.4|6394.7|6392.7|2
1622096290000|2021-05-27 06:18:10|6395.2|6393.2|6395.9|6393.9|6395.9|6393.9|6395.2|6393.2|0
1622096300000|2021-05-27 06:18:20|6395.7|6393.7|6395.4|6393.4|6395.7|6393.7|6395.4|6393.4|2
1622096320000|2021-05-27 06:18:40|6395.7|6393.7|6396.2|6394.2|6396.2|6394.2|6395.7|6393.7|4
1622096340000|2021-05-27 06:19:00|6396.4|6394.4|6396.7|6394.7|6396.7|6394.7|6396.4|6394.4|4
1622096350000|2021-05-27 06:19:10|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|1
1622096360000|2021-05-27 06:19:20|6396.7|6394.7|6396.9|6394.9|6396.9|6394.9|6396.7|6394.7|6
1622096370000|2021-05-27 06:19:30|6396.7|6394.7|6397.4|6395.4|6397.4|6395.4|6396.7|6394.7|4
1622096390000|2021-05-27 06:19:50|6397.7|6395.7|6396.7|6394.7|6397.7|6395.7|6396.7|6394.7|9
1622096400000|2021-05-27 06:20:00|6396.4|6394.4|6396.4|6394.4|6396.4|6394.4|6396.2|6394.2|3
1622096410000|2021-05-27 06:20:10|6396.2|6394.2|6396.4|6394.4|6396.4|6394.4|6395.9|6393.9|0
1622096420000|2021-05-27 06:20:20|6396.7|6394.7|6396.9|6394.9|6396.9|6394.9|6396.7|6394.7|6
1622096430000|2021-05-27 06:20:30|6397.2|6395.2|6397.4|6395.4|6397.4|6395.4|6396.9|6394.9|8
1622096460000|2021-05-27 06:21:00|||||||||3
1622096470000|2021-05-27 06:21:10|6397.2|6395.2|6397.7|6395.7|6397.7|6395.7|6397.2|6395.2|0
1622096480000|2021-05-27 06:21:20|6397.9|6395.9|6397.2|6395.2|6397.9|6395.9|6397.2|6395.2|5
1622096490000|2021-05-27 06:21:30|6396.9|6394.9|6397.2|6395.2|6397.7|6395.7|6396.9|6394.9|0
1622096500000|2021-05-27 06:21:40|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|6397.7|6395.7|1
1622096510000|2021-05-27 06:21:50|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|6397.4|6395.4|0
1622096520000|2021-05-27 06:22:00|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|1
1622096530000|2021-05-27 06:22:10|6397.4|6395.4|6397.7|6395.7|6397.7|6395.7|6397.4|6395.4|0
1622096550000|2021-05-27 06:22:30|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.7|6395.7|7
1622096570000|2021-05-27 06:22:50|6397.7|6395.7|6398.4|6396.4|6398.4|6396.4|6397.7|6395.7|2
1622096580000|2021-05-27 06:23:00|6398.2|6396.2|6397.9|6395.9|6398.2|6396.2|6397.7|6395.7|5
1622096590000|2021-05-27 06:23:10|6398.2|6396.2|6397.9|6395.9|6398.2|6396.2|6397.7|6395.7|2
1622096600000|2021-05-27 06:23:20|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|6398.2|6396.2|0
1622096610000|2021-05-27 06:23:30|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|6397.9|6395.9|0
1622096620000|2021-05-27 06:23:40|6397.7|6395.7|6397.4|6395.4|6397.7|6395.7|6397.4|6395.4|4
1622096640000|2021-05-27 06:24:00|6397.7|6395.7|6397.2|6395.2|6397.7|6395.7|6397.2|6395.2|1
1622096660000|2021-05-27 06:24:20|6397.4|6395.4|6397.4|6395.4|6397.7|6395.7|6397.4|6395.4|2
1622096670000|2021-05-27 06:24:30|6397.7|6395.7|6397.4|6395.4|6397.7|6395.7|6397.4|6395.4|0
1622096680000|2021-05-27 06:24:40|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|6397.2|6395.2|0
1622096690000|2021-05-27 06:24:50|6396.9|6394.9|6396.4|6394.4|6396.9|6394.9|6396.4|6394.4|4
1622096700000|2021-05-27 06:25:00|6396.7|6394.7|6396.4|6394.4|6396.7|6394.7|6396.4|6394.4|1
1622096720000|2021-05-27 06:25:20|6396.7|6394.7|6396.9|6394.9|6396.9|6394.9|6396.7|6394.7|1
1622096740000|2021-05-27 06:25:40|6396.7|6394.7|6396.4|6394.4|6396.7|6394.7|6396.4|6394.4|0
1622096750000|2021-05-27 06:25:50|||||||||1
1622096760000|2021-05-27 06:26:00|6396.2|6394.2|6396.2|6394.2|6396.2|6394.2|6396.2|6394.2|1
1622096780000|2021-05-27 06:26:20|6395.9|6393.9|6394.9|6392.9|6395.9|6393.9|6394.7|6392.7|5
1622096790000|2021-05-27 06:26:30|6394.7|6392.7|6394.4|6392.4|6394.7|6392.7|6394.4|6392.4|0
1622096800000|2021-05-27 06:26:40|6394.2|6392.2|6393.9|6391.9|6394.2|6392.2|6393.7|6391.7|5
1622096810000|2021-05-27 06:26:50|6393.7|6391.7|6394.2|6392.2|6394.2|6392.2|6393.7|6391.7|0
1622096820000|2021-05-27 06:27:00|6394.4|6392.4|6393.7|6391.7|6394.9|6392.9|6393.7|6391.7|3
1622096840000|2021-05-27 06:27:20|6393.4|6391.4|6393.7|6391.7|6393.9|6391.9|6393.4|6391.4|4
1622096850000|2021-05-27 06:27:30|6393.9|6391.9|6393.9|6391.9|6394.2|6392.2|6393.9|6391.9|2
1622096860000|2021-05-27 06:27:40|6393.7|6391.7|6393.9|6391.9|6393.9|6391.9|6393.7|6391.7|1
1622096870000|2021-05-27 06:27:50|6393.7|6391.7|6393.9|6391.9|6393.9|6391.9|6393.7|6391.7|0
1622096880000|2021-05-27 06:28:00|6393.7|6391.7|6393.4|6391.4|6393.7|6391.7|6393.2|6391.2|2
1622096890000|2021-05-27 06:28:10|6393.7|6391.7|6394.4|6392.4|6394.4|6392.4|6393.7|6391.7|1
1622096900000|2021-05-27 06:28:20|6394.7|6392.7|6394.9|6392.9|6394.9|6392.9|6394.7|6392.7|0
1622096910000|2021-05-27 06:28:30|||||||||1
1622096920000|2021-05-27 06:28:40|6395.2|6393.2|6396.4|6394.4|6396.4|6394.4|6395.2|6393.2|10
1622096930000|2021-05-27 06:28:50|6396.2|6394.2|6395.9|6393.9|6396.4|6394.4|6395.7|6393.7|0
1622096940000|2021-05-27 06:29:00|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|6395.7|6393.7|1
1622096950000|2021-05-27 06:29:10|6395.4|6393.4|6395.4|6393.4|6395.9|6393.9|6395.4|6393.4|3
1622096960000|2021-05-27 06:29:20|6395.2|6393.2|6395.2|6393.2|6395.4|6393.4|6395.2|6393.2|0
1622096970000|2021-05-27 06:29:30|6395.4|6393.4|6395.4|6393.4|6395.7|6393.7|6395.4|6393.4|1
1622096980000|2021-05-27 06:29:40|6395.7|6393.7|6395.2|6393.2|6395.9|6393.9|6395.2|6393.2|0
1622096990000|2021-05-27 06:29:50|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|6395.4|6393.4|2
1622097000000|2021-05-27 06:30:00|6395.7|6393.7|6395.4|6393.4|6395.7|6393.7|6395.2|6393.2|5
1622097010000|2021-05-27 06:30:10|6395.7|6393.7|6395.4|6393.4|6395.7|6393.7|6395.2|6393.2|3
1622097020000|2021-05-27 06:30:20|6395.7|6393.7|6395.7|6393.7|6395.9|6393.9|6395.7|6393.7|2
1622097040000|2021-05-27 06:30:40|6395.4|6393.4|6394.4|6392.4|6395.4|6393.4|6394.4|6392.4|2
1622097050000|2021-05-27 06:30:50|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|6393.9|6391.9|0
1622097060000|2021-05-27 06:31:00|6394.4|6392.4|6393.7|6391.7|6394.4|6392.4|6393.7|6391.7|1
1622097070000|2021-05-27 06:31:10|6393.9|6391.9|6393.9|6391.9|6393.9|6391.9|6393.9|6391.9|0
1622097080000|2021-05-27 06:31:20|6393.7|6391.7|6393.9|6391.9|6393.9|6391.9|6393.7|6391.7|1
1622097090000|2021-05-27 06:31:30|6394.2|6392.2|6394.9|6392.9|6395.4|6393.4|6393.9|6391.9|5
1622097110000|2021-05-27 06:31:50|6394.7|6392.7|6394.7|6392.7|6394.9|6392.9|6394.7|6392.7|0
1622097120000|2021-05-27 06:32:00|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|1
1622097130000|2021-05-27 06:32:10|6394.2|6392.2|6394.4|6392.4|6394.4|6392.4|6394.2|6392.2|0
1622097140000|2021-05-27 06:32:20|6394.2|6392.2|6394.4|6392.4|6394.4|6392.4|6393.9|6391.9|0
1622097150000|2021-05-27 06:32:30|6394.7|6392.7|6395.2|6393.2|6395.4|6393.4|6394.7|6392.7|0
1622097160000|2021-05-27 06:32:40|6394.9|6392.9|6394.4|6392.4|6394.9|6392.9|6394.4|6392.4|0
1622097170000|2021-05-27 06:32:50|6394.2|6392.2|6393.9|6391.9|6394.2|6392.2|6393.9|6391.9|0
1622097180000|2021-05-27 06:33:00|6394.2|6392.2|6393.7|6391.7|6394.2|6392.2|6393.7|6391.7|1
1622097190000|2021-05-27 06:33:10|6393.4|6391.4|6393.2|6391.2|6393.4|6391.4|6392.7|6390.7|6
1622097200000|2021-05-27 06:33:20|6393.4|6391.4|6395.2|6393.2|6395.2|6393.2|6393.4|6391.4|12
1622097210000|2021-05-27 06:33:30|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.2|6392.2|30
1622097220000|2021-05-27 06:33:40|||||||||1
1622097230000|2021-05-27 06:33:50|6395.2|6393.2|6394.7|6392.7|6395.2|6393.2|6394.4|6392.4|20
1622097240000|2021-05-27 06:34:00|6394.4|6392.4|6393.9|6391.9|6394.4|6392.4|6393.7|6391.7|6
1622097250000|2021-05-27 06:34:10|6393.7|6391.7|6393.9|6391.9|6393.9|6391.9|6393.7|6391.7|1
1622097260000|2021-05-27 06:34:20|6394.2|6392.2|6393.9|6391.9|6394.2|6392.2|6393.9|6391.9|0
1622097270000|2021-05-27 06:34:30|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|3
1622097300000|2021-05-27 06:35:00|||||||||1
1622097320000|2021-05-27 06:35:20|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6
1622097330000|2021-05-27 06:35:30|6394.2|6392.2|6394.4|6392.4|6394.4|6392.4|6394.2|6392.2|1
1622097340000|2021-05-27 06:35:40|6393.9|6391.9|6393.9|6391.9|6394.2|6392.2|6393.7|6391.7|9
1622097360000|2021-05-27 06:36:00|6394.2|6392.2|6393.4|6391.4|6394.2|6392.2|6393.4|6391.4|1
1622097380000|2021-05-27 06:36:20|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|3
1622097390000|2021-05-27 06:36:30|||||||||9
1622097400000|2021-05-27 06:36:40|6393.9|6391.9|6393.9|6391.9|6393.9|6391.9|6393.9|6391.9|6
1622097410000|2021-05-27 06:36:50|6394.2|6392.2|6393.9|6391.9|6394.2|6392.2|6393.9|6391.9|0
1622097420000|2021-05-27 06:37:00|||||||||1
1622097430000|2021-05-27 06:37:10|6394.7|6392.7|6394.9|6392.9|6394.9|6392.9|6394.7|6392.7|28
1622097440000|2021-05-27 06:37:20|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|0
1622097460000|2021-05-27 06:37:40|||||||||2
1622097480000|2021-05-27 06:38:00|||||||||1
1622097490000|2021-05-27 06:38:10|6394.2|6392.2|6393.7|6391.7|6394.2|6392.2|6393.7|6391.7|11
1622097500000|2021-05-27 06:38:20|6393.4|6391.4|6393.4|6391.4|6393.4|6391.4|6393.2|6391.2|1
1622097510000|2021-05-27 06:38:30|6394.2|6392.2|6394.7|6392.7|6394.7|6392.7|6394.2|6392.2|20
1622097520000|2021-05-27 06:38:40|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|6394.2|6392.2|5
1622097540000|2021-05-27 06:39:00|6394.4|6392.4|6394.9|6392.9|6395.2|6393.2|6394.4|6392.4|28
1622097560000|2021-05-27 06:39:20|6394.7|6392.7|6394.7|6392.7|6394.9|6392.9|6394.7|6392.7|0
1622097570000|2021-05-27 06:39:30|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|0
1622097600000|2021-05-27 06:40:00|6394.2|6392.2|6393.7|6391.7|6394.2|6392.2|6393.7|6391.7|2
1622097610000|2021-05-27 06:40:10|6393.9|6391.9|6393.9|6391.9|6394.9|6392.9|6393.9|6391.9|8
1622097620000|2021-05-27 06:40:20|6393.7|6391.7|6393.7|6391.7|6393.7|6391.7|6393.7|6391.7|0
1622097630000|2021-05-27 06:40:30|6393.9|6391.9|6393.9|6391.9|6394.7|6392.7|6393.9|6391.9|8
1622097640000|2021-05-27 06:40:40|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|6394.7|6392.7|19
1622097650000|2021-05-27 06:40:50|6394.9|6392.9|6394.7|6392.7|6394.9|6392.9|6394.7|6392.7|3
1622097660000|2021-05-27 06:41:00|6394.4|6392.4|6394.4|6392.4|6394.4|6392.4|6394.2|6392.2|9
1622097670000|2021-05-27 06:41:10|6394.2|6392.2|6394.4|6392.4|6394.4|6392.4|6394.2|6392.2|0
1622097680000|2021-05-27 06:41:20|6394.2|6392.2|6393.9|6391.9|6394.4|6392.4|6393.9|6391.9|3
1622097690000|2021-05-27 06:41:30|6394.2|6392.2|6394.4|6392.4|6394.4|6392.4|6394.2|6392.2|0
1622097700000|2021-05-27 06:41:40|6394.2|6392.2|6393.9|6391.9|6394.2|6392.2|6393.7|6391.7|0
1622097720000|2021-05-27 06:42:00|6394.7|6392.7|6394.2|6392.2|6394.7|6392.7|6394.2|6392.2|14
1622097730000|2021-05-27 06:42:10|6393.9|6391.9|6393.4|6391.4|6393.9|6391.9|6393.2|6391.2|0
1622097750000|2021-05-27 06:42:30|6393.2|6391.2|6393.2|6391.2|6393.2|6391.2|6392.9|6390.9|0
1622097760000|2021-05-27 06:42:40|6392.9|6390.9|6393.4|6391.4|6393.4|6391.4|6392.9|6390.9|3
1622097770000|2021-05-27 06:42:50|6393.2|6391.2|6393.4|6391.4|6393.4|6391.4|6393.2|6391.2|0
1622097780000|2021-05-27 06:43:00|6393.2|6391.2|6393.2|6391.2|6393.4|6391.4|6392.9|6390.9|1
1622097790000|2021-05-27 06:43:10|6392.9|6390.9|6393.7|6391.7|6393.7|6391.7|6392.9|6390.9|10
1622097800000|2021-05-27 06:43:20|6393.4|6391.4|6393.4|6391.4|6393.7|6391.7|6393.2|6391.2|2
1622097810000|2021-05-27 06:43:30|6393.2|6391.2|6391.4|6389.4|6393.2|6391.2|6391.4|6389.4|6
1622097820000|2021-05-27 06:43:40|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|0
1622097830000|2021-05-27 06:43:50|6391.4|6389.4|6390.7|6388.7|6391.4|6389.4|6390.7|6388.7|1
1622097840000|2021-05-27 06:44:00|6390.9|6388.9|6390.9|6388.9|6391.2|6389.2|6390.9|6388.9|5
1622097850000|2021-05-27 06:44:10|6391.2|6389.2|6392.2|6390.2|6392.2|6390.2|6391.2|6389.2|7
1622097860000|2021-05-27 06:44:20|6391.9|6389.9|6391.9|6389.9|6392.2|6390.2|6391.9|6389.9|3
1622097870000|2021-05-27 06:44:30|6392.2|6390.2|6391.9|6389.9|6392.2|6390.2|6391.9|6389.9|0
1622097880000|2021-05-27 06:44:40|||||||||1
1622097890000|2021-05-27 06:44:50|6391.7|6389.7|6391.9|6389.9|6391.9|6389.9|6391.7|6389.7|0
1622097900000|2021-05-27 06:45:00|6392.2|6390.2|6391.2|6389.2|6392.2|6390.2|6391.2|6389.2|2
1622097910000|2021-05-27 06:45:10|6390.9|6388.9|6390.7|6388.7|6390.9|6388.9|6390.7|6388.7|1
1622097930000|2021-05-27 06:45:30|6390.9|6388.9|6390.9|6388.9|6391.2|6389.2|6390.9|6388.9|1
1622097940000|2021-05-27 06:45:40|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|6390.7|6388.7|20
1622097950000|2021-05-27 06:45:50|6391.4|6389.4|6392.2|6390.2|6392.2|6390.2|6391.4|6389.4|3
1622097960000|2021-05-27 06:46:00|6391.7|6389.7|6391.9|6389.9|6391.9|6389.9|6391.7|6389.7|3
1622097980000|2021-05-27 06:46:20|6392.2|6390.2|6391.7|6389.7|6392.2|6390.2|6391.7|6389.7|1
1622097990000|2021-05-27 06:46:30|6391.4|6389.4|6391.2|6389.2|6391.4|6389.4|6391.2|6389.2|4
1622098010000|2021-05-27 06:46:50|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|6391.4|6389.4|2
1622098020000|2021-05-27 06:47:00|6391.7|6389.7|6391.4|6389.4|6391.7|6389.7|6391.2|6389.2|3
1622098030000|2021-05-27 06:47:10|6391.2|6389.2|6390.7|6388.7|6391.2|6389.2|6390.7|6388.7|9
1622098040000|2021-05-27 06:47:20|6390.9|6388.9|6390.9|6388.9|6391.4|6389.4|6390.9|6388.9|11
1622098050000|2021-05-27 06:47:30|6391.2|6389.2|6391.9|6389.9|6391.9|6389.9|6390.9|6388.9|14
1622098060000|2021-05-27 06:47:40|6392.2|6390.2|6392.2|6390.2|6392.7|6390.7|6391.9|6389.9|11
1622098070000|2021-05-27 06:47:50|6391.9|6389.9|6391.9|6389.9|6391.9|6389.9|6391.7|6389.7|1
1622098080000|2021-05-27 06:48:00|6391.7|6389.7|6391.4|6389.4|6391.9|6389.9|6391.4|6389.4|1
1622098090000|2021-05-27 06:48:10|6391.7|6389.7|6387.9|6385.9|6391.9|6389.9|6387.7|6385.7|17
1622098100000|2021-05-27 06:48:20|6387.7|6385.7|6386.7|6384.7|6388.2|6386.2|6386.2|6384.2|35
1622098110000|2021-05-27 06:48:30|6386.9|6384.9|6388.9|6386.9|6388.9|6386.9|6386.9|6384.9|20
1622098120000|2021-05-27 06:48:40|6389.2|6387.2|6389.9|6387.9|6390.2|6388.2|6389.2|6387.2|11
1622098130000|2021-05-27 06:48:50|6390.2|6388.2|6389.9|6387.9|6390.7|6388.7|6389.9|6387.9|11
1622098140000|2021-05-27 06:49:00|6390.2|6388.2|6390.7|6388.7|6390.7|6388.7|6389.7|6387.7|6
1622098150000|2021-05-27 06:49:10|6390.9|6388.9|6391.4|6389.4|6391.4|6389.4|6390.9|6388.9|9
1622098160000|2021-05-27 06:49:20|6391.7|6389.7|6392.4|6390.4|6392.4|6390.4|6391.7|6389.7|3
1622098170000|2021-05-27 06:49:30|6392.2|6390.2|6391.7|6389.7|6392.4|6390.4|6391.7|6389.7|3
1622098180000|2021-05-27 06:49:40|6391.4|6389.4|6390.9|6388.9|6391.4|6389.4|6390.9|6388.9|1
1622098190000|2021-05-27 06:49:50|6391.2|6389.2|6391.2|6389.2|6391.2|6389.2|6390.7|6388.7|0
1622098200000|2021-05-27 06:50:00|6390.9|6388.9|6390.9|6388.9|6391.2|6389.2|6390.7|6388.7|18
1622098210000|2021-05-27 06:50:10|6391.2|6389.2|6390.9|6388.9|6391.2|6389.2|6390.7|6388.7|0
1622098220000|2021-05-27 06:50:20|6391.2|6389.2|6391.7|6389.7|6391.7|6389.7|6390.9|6388.9|0
1622098230000|2021-05-27 06:50:30|6391.4|6389.4|6391.7|6389.7|6391.7|6389.7|6391.4|6389.4|0
1622098250000|2021-05-27 06:50:50|6391.4|6389.4|6390.4|6388.4|6391.4|6389.4|6390.4|6388.4|4
1622098260000|2021-05-27 06:51:00|6390.2|6388.2|6389.2|6387.2|6390.4|6388.4|6389.2|6387.2|10
1622098270000|2021-05-27 06:51:10|6389.4|6387.4|6389.9|6387.9|6389.9|6387.9|6389.4|6387.4|5
1622098280000|2021-05-27 06:51:20|6389.7|6387.7|6389.9|6387.9|6389.9|6387.9|6389.7|6387.7|0
1622098290000|2021-05-27 06:51:30|6389.7|6387.7|6389.7|6387.7|6389.7|6387.7|6389.7|6387.7|1
1622098300000|2021-05-27 06:51:40|6389.9|6387.9|6390.2|6388.2|6390.2|6388.2|6389.9|6387.9|2
1622098320000|2021-05-27 06:52:00|6389.9|6387.9|6388.9|6386.9|6389.9|6387.9|6388.9|6386.9|8
1622098330000|2021-05-27 06:52:10|6389.2|6387.2|6388.7|6386.7|6389.2|6387.2|6388.7|6386.7|0
1622098340000|2021-05-27 06:52:20|6388.4|6386.4|6388.7|6386.7|6388.7|6386.7|6388.4|6386.4|1
1622098350000|2021-05-27 06:52:30|6388.4|6386.4|6388.7|6386.7|6388.7|6386.7|6388.2|6386.2|3
1622098370000|2021-05-27 06:52:50|6388.4|6386.4|6387.9|6385.9|6388.7|6386.7|6387.9|6385.9|7
1622098380000|2021-05-27 06:53:00|6388.2|6386.2|6386.9|6384.9|6388.7|6386.7|6386.9|6384.9|4
1622098390000|2021-05-27 06:53:10|6387.2|6385.2|6387.4|6385.4|6387.4|6385.4|6387.2|6385.2|0
1622098400000|2021-05-27 06:53:20|6387.7|6385.7|6387.7|6385.7|6387.7|6385.7|6387.7|6385.7|0
1622098410000|2021-05-27 06:53:30|6387.9|6385.9|6388.4|6386.4|6388.9|6386.9|6387.9|6385.9|4
1622098440000|2021-05-27 06:54:00|6388.7|6386.7|6388.7|6386.7|6388.9|6386.9|6388.7|6386.7|1
1622098450000|2021-05-27 06:54:10|6388.9|6386.9|6388.9|6386.9|6389.2|6387.2|6388.7|6386.7|6
1622098460000|2021-05-27 06:54:20|6388.2|6386.2|6388.2|6386.2|6388.7|6386.7|6388.2|6386.2|11
1622098470000|2021-05-27 06:54:30|6387.9|6385.9|6388.4|6386.4|6388.4|6386.4|6387.7|6385.7|13
1622098480000|2021-05-27 06:54:40|6389.2|6387.2|6388.4|6386.4|6389.2|6387.2|6388.4|6386.4|12
1622098490000|2021-05-27 06:54:50|6388.2|6386.2|6387.7|6385.7|6388.2|6386.2|6387.7|6385.7|2
1622098500000|2021-05-27 06:55:00|6387.9|6385.9|6387.4|6385.4|6387.9|6385.9|6387.4|6385.4|6
1622098510000|2021-05-27 06:55:10|6387.2|6385.2|6386.9|6384.9|6387.2|6385.2|6386.9|6384.9|0
1622098520000|2021-05-27 06:55:20|6387.2|6385.2|6387.2|6385.2|6387.4|6385.4|6386.9|6384.9|0
1622098530000|2021-05-27 06:55:30|6387.4|6385.4|6387.4|6385.4|6387.9|6385.9|6387.4|6385.4|2
1622098540000|2021-05-27 06:55:40|6387.7|6385.7|6387.7|6385.7|6387.7|6385.7|6387.4|6385.4|0
1622098550000|2021-05-27 06:55:50|||||||||3
1622098560000|2021-05-27 06:56:00|6387.9|6385.9|6388.4|6386.4|6388.4|6386.4|6387.9|6385.9|3
1622098570000|2021-05-27 06:56:10|6388.7|6386.7|6387.7|6385.7|6388.9|6386.9|6387.7|6385.7|8
1622098580000|2021-05-27 06:56:20|6387.4|6385.4|6387.4|6385.4|6387.4|6385.4|6387.4|6385.4|3
1622098590000|2021-05-27 06:56:30|6387.7|6385.7|6387.9|6385.9|6387.9|6385.9|6387.7|6385.7|0
1622098600000|2021-05-27 06:56:40|6387.7|6385.7|6388.4|6386.4|6388.4|6386.4|6387.7|6385.7|0
1622098620000|2021-05-27 06:57:00|6388.2|6386.2|6388.2|6386.2|6388.2|6386.2|6388.2|6386.2|1
1622098630000|2021-05-27 06:57:10|6387.9|6385.9|6388.2|6386.2|6388.2|6386.2|6387.9|6385.9|3
1622098640000|2021-05-27 06:57:20|6388.7|6386.7|6388.2|6386.2|6388.7|6386.7|6388.2|6386.2|3
1622098650000|2021-05-27 06:57:30|6387.9|6385.9|6387.7|6385.7|6387.9|6385.9|6387.7|6385.7|2
1622098660000|2021-05-27 06:57:40|6387.9|6385.9|6386.4|6384.4|6387.9|6385.9|6386.4|6384.4|16
1622098670000|2021-05-27 06:57:50|6386.2|6384.2|6386.2|6384.2|6386.4|6384.4|6385.9|6383.9|11
1622098680000|2021-05-27 06:58:00|6386.4|6384.4|6386.7|6384.7|6386.9|6384.9|6386.4|6384.4|7
1622098690000|2021-05-27 06:58:10|6386.4|6384.4|6386.9|6384.9|6387.7|6385.7|6386.4|6384.4|23
1622098700000|2021-05-27 06:58:20|6387.2|6385.2|6387.7|6385.7|6387.7|6385.7|6387.2|6385.2|0
1622098720000|2021-05-27 06:58:40|6387.9|6385.9|6388.4|6386.4|6388.4|6386.4|6387.9|6385.9|8
1622098730000|2021-05-27 06:58:50|6388.7|6386.7|6388.4|6386.4|6388.9|6386.9|6388.4|6386.4|4
1622098740000|2021-05-27 06:59:00|6388.7|6386.7|6388.9|6386.9|6389.2|6387.2|6388.7|6386.7|1
1622098750000|2021-05-27 06:59:10|6388.7|6386.7|6388.9|6386.9|6389.2|6387.2|6388.7|6386.7|4
1622098760000|2021-05-27 06:59:20|6389.2|6387.2|6391.2|6389.2|6391.2|6389.2|6389.2|6387.2|22
1622098770000|2021-05-27 06:59:30|6391.7|6389.7|6392.7|6390.7|6393.2|6391.2|6391.7|6389.7|42
1622098780000|2021-05-27 06:59:40|6392.9|6390.9|6392.7|6390.7|6393.2|6391.2|6392.7|6390.7|28
1622098790000|2021-05-27 06:59:50|6392.4|6390.4|6392.2|6390.2|6392.4|6390.4|6391.7|6389.7|24
1622098800000|2021-05-27 07:00:00|6390.9|6391.2|6384.9|6383.9|6390.9|6391.2|6384.7|6383.7|275
1622098810000|2021-05-27 07:00:10|6385.2|6384.2|6380.2|6379.2|6385.2|6384.2|6380.2|6379.2|243
1622098820000|2021-05-27 07:00:20|6379.9|6378.9|6380.7|6379.7|6380.7|6379.7|6378.7|6377.7|136
1622098830000|2021-05-27 07:00:30|6380.4|6379.4|6383.2|6382.2|6383.4|6382.4|6380.4|6379.4|93
1622098840000|2021-05-27 07:00:40|6382.9|6381.9|6385.2|6384.2|6385.4|6384.4|6382.9|6381.9|42
1622098850000|2021-05-27 07:00:50|6385.4|6384.4|6381.7|6380.7|6385.4|6384.4|6381.7|6380.7|37
1622098860000|2021-05-27 07:01:00|6381.4|6380.4|6382.4|6381.4|6382.9|6381.9|6381.4|6380.4|67
1622098870000|2021-05-27 07:01:10|6382.7|6381.7|6382.9|6381.9|6383.4|6382.4|6382.2|6381.2|39
1622098880000|2021-05-27 07:01:20|6382.7|6381.7|6383.9|6382.9|6384.2|6383.2|6382.7|6381.7|47
1622098890000|2021-05-27 07:01:30|6383.7|6382.7|6384.7|6383.7|6384.7|6383.7|6382.9|6381.9|62
1622098900000|2021-05-27 07:01:40|6384.4|6383.4|6384.7|6383.7|6385.4|6384.4|6384.4|6383.4|32
1622098910000|2021-05-27 07:01:50|6384.4|6383.4|6383.9|6382.9|6384.7|6383.7|6383.7|6382.7|25
1622098920000|2021-05-27 07:02:00|6383.7|6382.7|6384.7|6383.7|6384.7|6383.7|6382.9|6381.9|39
1622098930000|2021-05-27 07:02:10|6385.2|6384.2|6387.4|6386.4|6387.7|6386.7|6385.2|6384.2|54
1622098940000|2021-05-27 07:02:20|6387.7|6386.7|6387.9|6386.9|6388.7|6387.7|6386.9|6385.9|51
1622098950000|2021-05-27 07:02:30|6388.2|6387.2|6388.4|6387.4|6389.9|6388.9|6388.2|6387.2|39
1622098960000|2021-05-27 07:02:40|6388.7|6387.7|6387.7|6386.7|6388.9|6387.9|6387.7|6386.7|9
1622098970000|2021-05-27 07:02:50|6387.4|6386.4|6388.2|6387.2|6388.7|6387.7|6387.4|6386.4|20
1622098980000|2021-05-27 07:03:00|6387.9|6386.9|6388.7|6387.7|6389.2|6388.2|6387.9|6386.9|20
1622098990000|2021-05-27 07:03:10|6388.4|6387.4|6387.2|6386.2|6388.7|6387.7|6386.9|6385.9|39
1622099000000|2021-05-27 07:03:20|6387.4|6386.4|6387.9|6386.9|6387.9|6386.9|6387.2|6386.2|17
1622099010000|2021-05-27 07:03:30|6388.4|6387.4|6386.9|6385.9|6388.4|6387.4|6386.7|6385.7|34
1622099020000|2021-05-27 07:03:40|6386.7|6385.7|6389.4|6388.4|6390.2|6389.2|6386.7|6385.7|46
1622099030000|2021-05-27 07:03:50|6389.7|6388.7|6389.7|6388.7|6390.7|6389.7|6389.4|6388.4|9
1622099040000|2021-05-27 07:04:00|6389.4|6388.4|6388.7|6387.7|6389.4|6388.4|6388.2|6387.2|41
1622099050000|2021-05-27 07:04:10|6389.2|6388.2|6389.4|6388.4|6389.4|6388.4|6388.9|6387.9|16
1622099060000|2021-05-27 07:04:20|6389.7|6388.7|6390.4|6389.4|6390.4|6389.4|6389.4|6388.4|16
1622099070000|2021-05-27 07:04:30|6391.2|6390.2|6390.9|6389.9|6391.4|6390.4|6390.7|6389.7|33
1622099080000|2021-05-27 07:04:40|6391.2|6390.2|6391.4|6390.4|6391.4|6390.4|6390.4|6389.4|51
1622099090000|2021-05-27 07:04:50|6391.7|6390.7|6393.7|6392.7|6393.9|6392.9|6391.7|6390.7|20
1622099100000|2021-05-27 07:05:00|6393.4|6392.4|6395.2|6394.2|6395.2|6394.2|6392.9|6391.9|46
1622099110000|2021-05-27 07:05:10|6395.4|6394.4|6394.4|6393.4|6395.4|6394.4|6393.7|6392.7|35
1622099120000|2021-05-27 07:05:20|6394.7|6393.7|6396.7|6395.7|6396.7|6395.7|6394.7|6393.7|87
1622099130000|2021-05-27 07:05:30|6396.4|6395.4|6397.9|6396.9|6398.2|6397.2|6396.2|6395.2|52
1622099140000|2021-05-27 07:05:40|6398.2|6397.2|6400.2|6399.2|6400.2|6399.2|6397.9|6396.9|54
1622099150000|2021-05-27 07:05:50|6399.9|6398.9|6399.4|6398.4|6400.2|6399.2|6398.9|6397.9|33
1622099160000|2021-05-27 07:06:00|6399.2|6398.2|6397.2|6396.2|6399.2|6398.2|6396.7|6395.7|50
1622099170000|2021-05-27 07:06:10|6396.9|6395.9|6396.9|6395.9|6396.9|6395.9|6395.9|6394.9|24
1622099180000|2021-05-27 07:06:20|6396.7|6395.7|6395.2|6394.2|6396.9|6395.9|6394.7|6393.7|8
1622099190000|2021-05-27 07:06:30|6395.4|6394.4|6394.2|6393.2|6395.7|6394.7|6394.2|6393.2|23
1622099200000|2021-05-27 07:06:40|6393.9|6392.9|6393.4|6392.4|6394.2|6393.2|6392.9|6391.9|21
1622099210000|2021-05-27 07:06:50|6393.7|6392.7|6393.9|6392.9|6394.7|6393.7|6393.4|6392.4|9
1622099220000|2021-05-27 07:07:00|6394.2|6393.2|6395.4|6394.4|6395.7|6394.7|6393.9|6392.9|21
1622099230000|2021-05-27 07:07:10|6395.7|6394.7|6394.2|6393.2|6395.9|6394.9|6393.9|6392.9|10
1622099240000|2021-05-27 07:07:20|6394.4|6393.4|6395.7|6394.7|6395.9|6394.9|6394.4|6393.4|5
1622099250000|2021-05-27 07:07:30|6396.2|6395.2|6394.4|6393.4|6396.2|6395.2|6393.9|6392.9|27
1622099260000|2021-05-27 07:07:40|6394.7|6393.7|6394.2|6393.2|6394.9|6393.9|6393.4|6392.4|12
1622099270000|2021-05-27 07:07:50|6393.9|6392.9|6394.9|6393.9|6395.2|6394.2|6393.9|6392.9|5
1622099280000|2021-05-27 07:08:00|6395.2|6394.2|6393.4|6392.4|6395.4|6394.4|6392.9|6391.9|25
1622099290000|2021-05-27 07:08:10|6393.2|6392.2|6393.9|6392.9|6394.2|6393.2|6392.9|6391.9|9
1622099300000|2021-05-27 07:08:20|6393.7|6392.7|6394.4|6393.4|6394.4|6393.4|6393.4|6392.4|10
1622099310000|2021-05-27 07:08:30|6394.2|6393.2|6394.4|6393.4|6394.7|6393.7|6393.9|6392.9|16
1622099320000|2021-05-27 07:08:40|6394.9|6393.9|6394.9|6393.9|6395.2|6394.2|6394.4|6393.4|26
1622099330000|2021-05-27 07:08:50|6395.2|6394.2|6395.4|6394.4|6395.7|6394.7|6394.9|6393.9|5
1622099340000|2021-05-27 07:09:00|6395.7|6394.7|6394.4|6393.4|6395.9|6394.9|6394.4|6393.4|14
1622099350000|2021-05-27 07:09:10|6394.7|6393.7|6394.9|6393.9|6395.4|6394.4|6394.7|6393.7|12
1622099360000|2021-05-27 07:09:20|6395.2|6394.2|6394.7|6393.7|6395.7|6394.7|6394.7|6393.7|14
1622099370000|2021-05-27 07:09:30|6394.4|6393.4|6394.2|6393.2|6394.4|6393.4|6393.2|6392.2|19
1622099380000|2021-05-27 07:09:40|6394.4|6393.4|6393.4|6392.4|6394.7|6393.7|6393.4|6392.4|9
1622099390000|2021-05-27 07:09:50|6393.2|6392.2|6393.4|6392.4|6393.4|6392.4|6392.9|6391.9|8
1622099400000|2021-05-27 07:10:00|6394.2|6393.2|6396.2|6395.2|6396.9|6395.9|6393.7|6392.7|24
1622099410000|2021-05-27 07:10:10|6396.4|6395.4|6397.2|6396.2|6397.2|6396.2|6396.2|6395.2|10
1622099420000|2021-05-27 07:10:20|6396.9|6395.9|6395.4|6394.4|6397.2|6396.2|6395.4|6394.4|13
1622099430000|2021-05-27 07:10:30|6395.2|6394.2|6394.7|6393.7|6395.4|6394.4|6394.4|6393.4|17
1622099440000|2021-05-27 07:10:40|6394.9|6393.9|6396.7|6395.7|6396.7|6395.7|6394.9|6393.9|16
1622099450000|2021-05-27 07:10:50|6396.4|6395.4|6396.9|6395.9|6396.9|6395.9|6395.7|6394.7|10
1622099460000|2021-05-27 07:11:00|6396.7|6395.7|6396.9|6395.9|6396.9|6395.9|6395.4|6394.4|7
1622099470000|2021-05-27 07:11:10|6397.2|6396.2|6396.7|6395.7|6397.2|6396.2|6395.7|6394.7|7
1622099480000|2021-05-27 07:11:20|6396.4|6395.4|6396.4|6395.4|6396.4|6395.4|6395.7|6394.7|9
1622099490000|2021-05-27 07:11:30|6396.7|6395.7|6396.4|6395.4|6396.7|6395.7|6395.4|6394.4|19
1622099500000|2021-05-27 07:11:40|6396.2|6395.2|6395.2|6394.2|6396.2|6395.2|6394.7|6393.7|10
1622099510000|2021-05-27 07:11:50|6394.9|6393.9|6395.7|6394.7|6395.7|6394.7|6394.9|6393.9|11
1622099520000|2021-05-27 07:12:00|6395.9|6394.9|6395.9|6394.9|6396.4|6395.4|6395.4|6394.4|18
1622099530000|2021-05-27 07:12:10|6395.7|6394.7|6395.2|6394.2|6396.4|6395.4|6394.9|6393.9|20
1622099540000|2021-05-27 07:12:20|6394.9|6393.9|6394.9|6393.9|6395.9|6394.9|6394.9|6393.9|46
1622099550000|2021-05-27 07:12:30|6394.7|6393.7|6394.9|6393.9|6395.2|6394.2|6394.2|6393.2|7
1622099560000|2021-05-27 07:12:40|6395.2|6394.2|6396.4|6395.4|6396.9|6395.9|6394.9|6393.9|16
1622099570000|2021-05-27 07:12:50|6396.2|6395.2|6395.7|6394.7|6396.7|6395.7|6394.9|6393.9|32
1622099580000|2021-05-27 07:13:00|6395.4|6394.4|6395.4|6394.4|6395.7|6394.7|6394.4|6393.4|45
1622099590000|2021-05-27 07:13:10|6395.2|6394.2|6395.2|6394.2|6395.7|6394.7|6394.9|6393.9|27
1622099600000|2021-05-27 07:13:20|6394.9|6393.9|6395.7|6394.7|6396.7|6395.7|6394.9|6393.9|36
1622099610000|2021-05-27 07:13:30|6396.2|6395.2|6395.7|6394.7|6396.4|6395.4|6395.2|6394.2|39
1622099620000|2021-05-27 07:13:40|6395.9|6394.9|6396.2|6395.2|6396.4|6395.4|6395.7|6394.7|9
1622099630000|2021-05-27 07:13:50|6395.9|6394.9|6395.2|6394.2|6395.9|6394.9|6394.9|6393.9|5
1622099640000|2021-05-27 07:14:00|6395.4|6394.4|6396.4|6395.4|6396.4|6395.4|6395.2|6394.2|17
1622099650000|2021-05-27 07:14:10|6396.7|6395.7|6397.9|6396.9|6398.2|6397.2|6396.7|6395.7|18
1622099660000|2021-05-27 07:14:20|6398.2|6397.2|6396.4|6395.4|6398.2|6397.2|6396.4|6395.4|14
1622099670000|2021-05-27 07:14:30|6396.2|6395.2|6396.4|6395.4|6396.9|6395.9|6396.2|6395.2|3
1622099680000|2021-05-27 07:14:40|6396.2|6395.2|6395.7|6394.7|6396.2|6395.2|6394.9|6393.9|22
1622099690000|2021-05-27 07:14:50|6395.9|6394.9|6396.9|6395.9|6397.2|6396.2|6395.9|6394.9|14
1622099700000|2021-05-27 07:15:00|6397.2|6396.2|6397.9|6396.9|6398.2|6397.2|6396.7|6395.7|26
1622099710000|2021-05-27 07:15:10|6398.2|6397.2|6398.4|6397.4|6398.4|6397.4|6397.7|6396.7|5
1622099720000|2021-05-27 07:15:20|6398.7|6397.7|6395.9|6394.9|6398.7|6397.7|6395.9|6394.9|37
1622099730000|2021-05-27 07:15:30|6395.7|6394.7|6394.4|6393.4|6395.9|6394.9|6394.4|6393.4|28
1622099740000|2021-05-27 07:15:40|6393.9|6392.9|6395.2|6394.2|6395.2|6394.2|6393.9|6392.9|16
1622099750000|2021-05-27 07:15:50|6394.9|6393.9|6394.9|6393.9|6395.4|6394.4|6394.9|6393.9|6
1622099760000|2021-05-27 07:16:00|6395.2|6394.2|6393.9|6392.9|6395.7|6394.7|6393.9|6392.9|19
1622099770000|2021-05-27 07:16:10|6394.2|6393.2|6394.4|6393.4|6394.9|6393.9|6394.2|6393.2|4
1622099780000|2021-05-27 07:16:20|6394.2|6393.2|6393.9|6392.9|6394.7|6393.7|6393.7|6392.7|15
1622099790000|2021-05-27 07:16:30|6393.7|6392.7|6394.2|6393.2|6394.4|6393.4|6393.7|6392.7|4
1622099800000|2021-05-27 07:16:40|6394.4|6393.4|6393.4|6392.4|6394.4|6393.4|6393.2|6392.2|39
1622099810000|2021-05-27 07:16:50|6393.7|6392.7|6394.9|6393.9|6394.9|6393.9|6393.4|6392.4|83
1622099820000|2021-05-27 07:17:00|6395.2|6394.2|6397.9|6396.9|6398.2|6397.2|6394.7|6393.7|35
1622099830000|2021-05-27 07:17:10|6397.7|6396.7|6396.4|6395.4|6397.7|6396.7|6395.9|6394.9|11
1622099840000|2021-05-27 07:17:20|6396.2|6395.2|6395.9|6394.9|6396.4|6395.4|6395.9|6394.9|6
1622099850000|2021-05-27 07:17:30|6395.7|6394.7|6396.2|6395.2|6396.4|6395.4|6395.7|6394.7|8
1622099860000|2021-05-27 07:17:40|6396.4|6395.4|6395.7|6394.7|6396.7|6395.7|6395.4|6394.4|9
1622099870000|2021-05-27 07:17:50|6395.4|6394.4|6395.4|6394.4|6396.2|6395.2|6395.4|6394.4|6
1622099880000|2021-05-27 07:18:00|6394.7|6393.7|6393.9|6392.9|6394.9|6393.9|6393.9|6392.9|11
1622099890000|2021-05-27 07:18:10|6394.2|6393.2|6393.9|6392.9|6394.4|6393.4|6393.7|6392.7|11
1622099900000|2021-05-27 07:18:20|6393.4|6392.4|6392.7|6391.7|6395.2|6394.2|6392.7|6391.7|34
1622099910000|2021-05-27 07:18:30|6392.9|6391.9|6390.7|6389.7|6392.9|6391.9|6390.4|6389.4|40
1622099920000|2021-05-27 07:18:40|6390.9|6389.9|6389.9|6388.9|6390.9|6389.9|6389.7|6388.7|9
1622099930000|2021-05-27 07:18:50|6389.7|6388.7|6390.2|6389.2|6390.9|6389.9|6389.7|6388.7|12
1622099940000|2021-05-27 07:19:00|6390.4|6389.4|6391.7|6390.7|6392.2|6391.2|6390.4|6389.4|14
1622099950000|2021-05-27 07:19:10|6391.9|6390.9|6393.2|6392.2|6393.4|6392.4|6391.9|6390.9|17
1622099960000|2021-05-27 07:19:20|6393.4|6392.4|6393.7|6392.7|6393.9|6392.9|6392.9|6391.9|13
1622099970000|2021-05-27 07:19:30|6393.4|6392.4|6393.9|6392.9|6393.9|6392.9|6392.7|6391.7|23
1622099980000|2021-05-27 07:19:40|6393.7|6392.7|6393.7|6392.7|6394.2|6393.2|6393.2|6392.2|19
1622099990000|2021-05-27 07:19:50|6393.4|6392.4|6393.9|6392.9|6394.2|6393.2|6393.2|6392.2|6
1622100000000|2021-05-27 07:20:00|6393.7|6392.7|6393.7|6392.7|6394.2|6393.2|6393.7|6392.7|8
1622100010000|2021-05-27 07:20:10|6393.4|6392.4|6395.4|6394.4|6395.7|6394.7|6393.4|6392.4|18
1622100020000|2021-05-27 07:20:20|6395.7|6394.7|6395.4|6394.4|6395.7|6394.7|6394.4|6393.4|6
1622100030000|2021-05-27 07:20:30|6395.2|6394.2|6397.4|6396.4|6397.7|6396.7|6395.2|6394.2|22
1622100040000|2021-05-27 07:20:40|6397.7|6396.7|6397.7|6396.7|6397.7|6396.7|6396.9|6395.9|6
1622100050000|2021-05-27 07:20:50|6397.9|6396.9|6398.2|6397.2|6398.7|6397.7|6397.9|6396.9|12
1622100060000|2021-05-27 07:21:00|6397.7|6396.7|6398.4|6397.4|6398.9|6397.9|6397.7|6396.7|13
1622100070000|2021-05-27 07:21:10|6398.7|6397.7|6398.9|6397.9|6399.2|6398.2|6398.2|6397.2|6
1622100080000|2021-05-27 07:21:20|6399.2|6398.2|6398.9|6397.9|6399.2|6398.2|6398.7|6397.7|15
1622100090000|2021-05-27 07:21:30|6399.2|6398.2|6400.4|6399.4|6400.4|6399.4|6399.2|6398.2|27
1622100100000|2021-05-27 07:21:40|6400.7|6399.7|6400.9|6399.9|6401.2|6400.2|6400.4|6399.4|10
1622100110000|2021-05-27 07:21:50|6401.2|6400.2|6402.4|6401.4|6402.7|6401.7|6401.2|6400.2|40
1622100120000|2021-05-27 07:22:00|6402.2|6401.2|6400.7|6399.7|6402.2|6401.2|6400.7|6399.7|13
1622100130000|2021-05-27 07:22:10|6399.7|6398.7|6399.7|6398.7|6399.9|6398.9|6398.7|6397.7|20
1622100140000|2021-05-27 07:22:20|6400.2|6399.2|6399.7|6398.7|6400.2|6399.2|6399.7|6398.7|11
1622100150000|2021-05-27 07:22:30|6399.4|6398.4|6400.2|6399.2|6400.2|6399.2|6399.4|6398.4|13
1622100160000|2021-05-27 07:22:40|6400.4|6399.4|6401.2|6400.2|6401.2|6400.2|6399.9|6398.9|18
1622100170000|2021-05-27 07:22:50|6401.7|6400.7|6401.7|6400.7|6401.7|6400.7|6401.2|6400.2|11
1622100180000|2021-05-27 07:23:00|6401.4|6400.4|6401.4|6400.4|6401.7|6400.7|6400.7|6399.7|15
1622100190000|2021-05-27 07:23:10|6401.7|6400.7|6401.9|6400.9|6401.9|6400.9|6401.7|6400.7|5
1622100200000|2021-05-27 07:23:20|6402.2|6401.2|6401.4|6400.4|6402.2|6401.2|6401.2|6400.2|12
1622100210000|2021-05-27 07:23:30|6401.7|6400.7|6402.2|6401.2|6402.4|6401.4|6401.7|6400.7|45
1622100220000|2021-05-27 07:23:40|6402.4|6401.4|6402.7|6401.7|6402.9|6401.9|6402.4|6401.4|13
1622100230000|2021-05-27 07:23:50|6402.4|6401.4|6402.7|6401.7|6402.7|6401.7|6402.2|6401.2|28
1622100240000|2021-05-27 07:24:00|6402.9|6401.9|6402.7|6401.7|6403.2|6402.2|6402.7|6401.7|28
1622100250000|2021-05-27 07:24:10|6402.4|6401.4|6400.7|6399.7|6402.4|6401.4|6400.7|6399.7|23
1622100260000|2021-05-27 07:24:20|6400.2|6399.2|6399.2|6398.2|6400.2|6399.2|6398.7|6397.7|40
1622100270000|2021-05-27 07:24:30|6399.9|6398.9|6400.9|6399.9|6401.2|6400.2|6399.7|6398.7|69
1622100280000|2021-05-27 07:24:40|6401.2|6400.2|6400.7|6399.7|6401.2|6400.2|6400.4|6399.4|5
1622100290000|2021-05-27 07:24:50|6400.4|6399.4|6399.9|6398.9|6400.4|6399.4|6399.4|6398.4|23
1622100300000|2021-05-27 07:25:00|6400.2|6399.2|6400.4|6399.4|6401.2|6400.2|6399.7|6398.7|21
1622100310000|2021-05-27 07:25:10|6400.2|6399.2|6399.2|6398.2|6400.7|6399.7|6398.7|6397.7|38
1622100320000|2021-05-27 07:25:20|6398.9|6397.9|6399.7|6398.7|6399.7|6398.7|6398.9|6397.9|8
1622100330000|2021-05-27 07:25:30|6399.2|6398.2|6399.7|6398.7|6400.4|6399.4|6398.4|6397.4|90
1622100340000|2021-05-27 07:25:40|6399.4|6398.4|6398.9|6397.9|6399.7|6398.7|6398.7|6397.7|32
1622100350000|2021-05-27 07:25:50|6398.7|6397.7|6398.7|6397.7|6399.7|6398.7|6398.4|6397.4|34
1622100360000|2021-05-27 07:26:00|6399.4|6398.4|6399.9|6398.9|6400.2|6399.2|6398.9|6397.9|27
1622100370000|2021-05-27 07:26:10|6400.2|6399.2|6400.4|6399.4|6400.7|6399.7|6400.2|6399.2|27
1622100380000|2021-05-27 07:26:20|6400.2|6399.2|6400.9|6399.9|6401.4|6400.4|6399.7|6398.7|11
1622100390000|2021-05-27 07:26:30|6401.2|6400.2|6399.9|6398.9|6401.2|6400.2|6399.9|6398.9|12
1622100400000|2021-05-27 07:26:40|6399.7|6398.7|6399.2|6398.2|6399.9|6398.9|6399.2|6398.2|15
1622100410000|2021-05-27 07:26:50|6400.2|6399.2|6400.7|6399.7|6400.7|6399.7|6399.9|6398.9|8
1622100420000|2021-05-27 07:27:00|6401.2|6400.2|6398.2|6397.2|6401.2|6400.2|6398.2|6397.2|12
1622100430000|2021-05-27 07:27:10|6398.4|6397.4|6398.2|6397.2|6398.7|6397.7|6398.2|6397.2|4
1622100440000|2021-05-27 07:27:20|6398.4|6397.4|6398.7|6397.7|6398.9|6397.9|6398.2|6397.2|7
1622100450000|2021-05-27 07:27:30|6398.4|6397.4|6398.4|6397.4|6398.7|6397.7|6398.2|6397.2|19
1622100460000|2021-05-27 07:27:40|6398.7|6397.7|6400.2|6399.2|6400.9|6399.9|6398.4|6397.4|20
1622100470000|2021-05-27 07:27:50|6400.4|6399.4|6400.7|6399.7|6400.7|6399.7|6399.7|6398.7|7
1622100480000|2021-05-27 07:28:00|6400.9|6399.9|6400.7|6399.7|6400.9|6399.9|6400.7|6399.7|3
1622100490000|2021-05-27 07:28:10|6400.4|6399.4|6400.7|6399.7|6400.7|6399.7|6400.2|6399.2|15
1622100500000|2021-05-27 07:28:20|6400.4|6399.4|6399.7|6398.7|6400.7|6399.7|6399.7|6398.7|2
1622100510000|2021-05-27 07:28:30|6399.4|6398.4|6399.2|6398.2|6399.9|6398.9|6399.2|6398.2|8
1622100520000|2021-05-27 07:28:40|6398.4|6397.4|6398.9|6397.9|6398.9|6397.9|6398.2|6397.2|17
1622100530000|2021-05-27 07:28:50|6399.2|6398.2|6399.9|6398.9|6400.2|6399.2|6399.2|6398.2|12
1622100540000|2021-05-27 07:29:00|6400.2|6399.2|6400.7|6399.7|6400.7|6399.7|6399.9|6398.9|2
1622100550000|2021-05-27 07:29:10|6400.4|6399.4|6400.7|6399.7|6400.7|6399.7|6400.2|6399.2|5
1622100560000|2021-05-27 07:29:20|6400.4|6399.4|6401.2|6400.2|6402.2|6401.2|6400.4|6399.4|34
1622100570000|2021-05-27 07:29:30|6401.4|6400.4|6401.9|6400.9|6402.2|6401.2|6401.4|6400.4|6
1622100580000|2021-05-27 07:29:40|6402.2|6401.2|6401.9|6400.9|6402.2|6401.2|6401.7|6400.7|4
1622100590000|2021-05-27 07:29:50|6402.2|6401.2|6402.2|6401.2|6402.2|6401.2|6401.9|6400.9|13
1622100600000|2021-05-27 07:30:00|6402.4|6401.4|6404.2|6403.2|6404.7|6403.7|6402.4|6401.4|77
1622100610000|2021-05-27 07:30:10|6403.9|6402.9|6404.2|6403.2|6404.4|6403.4|6403.7|6402.7|28
1622100620000|2021-05-27 07:30:20|6404.4|6403.4|6404.9|6403.9|6405.2|6404.2|6404.4|6403.4|25
1622100630000|2021-05-27 07:30:30|6404.7|6403.7|6404.4|6403.4|6404.9|6403.9|6404.4|6403.4|27
1622100640000|2021-05-27 07:30:40|6404.7|6403.7|6404.7|6403.7|6404.7|6403.7|6404.2|6403.2|6
1622100650000|2021-05-27 07:30:50|6404.4|6403.4|6404.4|6403.4|6404.9|6403.9|6404.2|6403.2|10
1622100660000|2021-05-27 07:31:00|6404.2|6403.2|6404.2|6403.2|6404.2|6403.2|6403.7|6402.7|17
1622100670000|2021-05-27 07:31:10|6403.9|6402.9|6403.4|6402.4|6404.2|6403.2|6403.4|6402.4|13
1622100680000|2021-05-27 07:31:20|6403.2|6402.2|6403.7|6402.7|6403.7|6402.7|6403.2|6402.2|4
1622100690000|2021-05-27 07:31:30|6403.9|6402.9|6404.2|6403.2|6404.7|6403.7|6403.9|6402.9|11
1622100700000|2021-05-27 07:31:40|6403.9|6402.9|6403.2|6402.2|6404.2|6403.2|6403.2|6402.2|17
1622100710000|2021-05-27 07:31:50|6402.9|6401.9|6402.9|6401.9|6403.2|6402.2|6402.7|6401.7|14
1622100720000|2021-05-27 07:32:00|6402.7|6401.7|6401.7|6400.7|6402.7|6401.7|6401.7|6400.7|17
1622100730000|2021-05-27 07:32:10|6401.4|6400.4|6401.7|6400.7|6401.7|6400.7|6401.2|6400.2|4
1622100740000|2021-05-27 07:32:20|6401.4|6400.4|6401.4|6400.4|6401.4|6400.4|6401.4|6400.4|1
1622100750000|2021-05-27 07:32:30|6401.2|6400.2|6401.7|6400.7|6401.7|6400.7|6401.2|6400.2|3
1622100760000|2021-05-27 07:32:40|6401.4|6400.4|6398.4|6397.4|6401.4|6400.4|6398.2|6397.2|51
1622100770000|2021-05-27 07:32:50|6398.7|6397.7|6397.7|6396.7|6398.7|6397.7|6397.7|6396.7|17
1622100780000|2021-05-27 07:33:00|6397.9|6396.9|6397.4|6396.4|6397.9|6396.9|6396.4|6395.4|25
1622100790000|2021-05-27 07:33:10|6397.7|6396.7|6397.4|6396.4|6397.7|6396.7|6397.2|6396.2|5
1622100800000|2021-05-27 07:33:20|6397.7|6396.7|6398.7|6397.7|6398.7|6397.7|6397.7|6396.7|10
1622100810000|2021-05-27 07:33:30|6398.4|6397.4|6398.9|6397.9|6398.9|6397.9|6398.4|6397.4|1
1622100820000|2021-05-27 07:33:40|6399.4|6398.4|6399.4|6398.4|6399.7|6398.7|6399.2|6398.2|13
1622100830000|2021-05-27 07:33:50|6399.7|6398.7|6398.2|6397.2|6399.7|6398.7|6397.9|6396.9|32
1622100840000|2021-05-27 07:34:00|6397.9|6396.9|6398.9|6397.9|6398.9|6397.9|6397.9|6396.9|14
1622100850000|2021-05-27 07:34:10|6398.7|6397.7|6397.2|6396.2|6398.7|6397.7|6396.9|6395.9|39
1622100860000|2021-05-27 07:34:20|6396.9|6395.9|6396.9|6395.9|6397.2|6396.2|6396.4|6395.4|8
1622100870000|2021-05-27 07:34:30|6397.2|6396.2|6397.4|6396.4|6397.7|6396.7|6396.9|6395.9|12
1622100880000|2021-05-27 07:34:40|6397.7|6396.7|6398.2|6397.2|6398.2|6397.2|6396.9|6395.9|10
1622100890000|2021-05-27 07:34:50|6397.9|6396.9|6398.2|6397.2|6398.2|6397.2|6397.7|6396.7|6
1622100900000|2021-05-27 07:35:00|6397.7|6396.7|6399.7|6398.7|6399.7|6398.7|6397.7|6396.7|63
1622100910000|2021-05-27 07:35:10|6399.9|6398.9|6400.9|6399.9|6401.2|6400.2|6399.9|6398.9|14
1622100920000|2021-05-27 07:35:20|6400.7|6399.7|6399.9|6398.9|6400.7|6399.7|6399.7|6398.7|8
1622100930000|2021-05-27 07:35:30|6400.2|6399.2|6400.2|6399.2|6400.7|6399.7|6399.7|6398.7|11
1622100940000|2021-05-27 07:35:40|6400.4|6399.4|6399.7|6398.7|6400.4|6399.4|6399.4|6398.4|12
1622100950000|2021-05-27 07:35:50|6399.9|6398.9|6399.7|6398.7|6399.9|6398.9|6399.4|6398.4|2
1622100960000|2021-05-27 07:36:00|6399.4|6398.4|6399.7|6398.7|6399.9|6398.9|6398.9|6397.9|7
1622100970000|2021-05-27 07:36:10|6399.9|6398.9|6399.9|6398.9|6400.2|6399.2|6399.7|6398.7|9
1622100980000|2021-05-27 07:36:20|6399.7|6398.7|6399.7|6398.7|6400.2|6399.2|6399.2|6398.2|4
1622100990000|2021-05-27 07:36:30|6399.4|6398.4|6398.7|6397.7|6399.4|6398.4|6397.9|6396.9|10
1622101000000|2021-05-27 07:36:40|6398.9|6397.9|6398.9|6397.9|6398.9|6397.9|6397.9|6396.9|10
1622101010000|2021-05-27 07:36:50|6398.7|6397.7|6398.7|6397.7|6398.9|6397.9|6398.4|6397.4|1
1622101020000|2021-05-27 07:37:00|6398.4|6397.4|6398.9|6397.9|6399.2|6398.2|6398.4|6397.4|5
1622101030000|2021-05-27 07:37:10|6399.2|6398.2|6399.2|6398.2|6399.7|6398.7|6398.9|6397.9|18
1622101040000|2021-05-27 07:37:20|6398.9|6397.9|6399.7|6398.7|6399.7|6398.7|6398.9|6397.9|13
1622101050000|2021-05-27 07:37:30|6399.9|6398.9|6400.4|6399.4|6401.2|6400.2|6399.9|6398.9|20
1622101060000|2021-05-27 07:37:40|6400.7|6399.7|6399.2|6398.2|6400.7|6399.7|6399.2|6398.2|3
1622101070000|2021-05-27 07:37:50|6398.9|6397.9|6397.9|6396.9|6398.9|6397.9|6397.9|6396.9|1
1622101080000|2021-05-27 07:38:00|6397.7|6396.7|6395.7|6394.7|6397.7|6396.7|6394.9|6393.9|13
1622101090000|2021-05-27 07:38:10|6395.9|6394.9|6395.4|6394.4|6396.7|6395.7|6395.4|6394.4|6
1622101100000|2021-05-27 07:38:20|6395.2|6394.2|6395.4|6394.4|6395.4|6394.4|6394.7|6393.7|6
1622101110000|2021-05-27 07:38:30|6395.7|6394.7|6395.7|6394.7|6396.4|6395.4|6395.4|6394.4|15
1622101120000|2021-05-27 07:38:40|6395.4|6394.4|6396.2|6395.2|6396.2|6395.2|6394.9|6393.9|6
1622101130000|2021-05-27 07:38:50|6395.9|6394.9|6395.7|6394.7|6395.9|6394.9|6395.4|6394.4|6
1622101140000|2021-05-27 07:39:00|6395.4|6394.4|6395.7|6394.7|6395.9|6394.9|6395.4|6394.4|8
1622101150000|2021-05-27 07:39:10|6395.9|6394.9|6393.9|6392.9|6395.9|6394.9|6393.9|6392.9|14
1622101160000|2021-05-27 07:39:20|6394.2|6393.2|6393.4|6392.4|6394.4|6393.4|6393.4|6392.4|5
1622101170000|2021-05-27 07:39:30|6393.7|6392.7|6392.4|6391.4|6393.9|6392.9|6392.2|6391.2|38
1622101180000|2021-05-27 07:39:40|6392.7|6391.7|6393.4|6392.4|6393.7|6392.7|6392.7|6391.7|16
1622101190000|2021-05-27 07:39:50|6393.7|6392.7|6394.2|6393.2|6394.2|6393.2|6393.7|6392.7|10
1622101200000|2021-05-27 07:40:00|6393.9|6392.9|6392.6|6391.6|6393.9|6392.9|6392.4|6391.4|15
1622101210000|2021-05-27 07:40:10|6392.4|6391.4|6390.9|6389.9|6392.9|6391.9|6390.6|6389.6|27
1622101220000|2021-05-27 07:40:20|6391.4|6390.4|6392.4|6391.4|6392.4|6391.4|6391.4|6390.4|12
1622101230000|2021-05-27 07:40:30|6392.1|6391.1|6391.1|6390.1|6392.4|6391.4|6390.6|6389.6|48
1622101240000|2021-05-27 07:40:40|6390.9|6389.9|6392.9|6391.9|6392.9|6391.9|6390.9|6389.9|3
1622101250000|2021-05-27 07:40:50|6392.6|6391.6|6393.4|6392.4|6393.4|6392.4|6392.6|6391.6|6
1622101260000|2021-05-27 07:41:00|6393.1|6392.1|6393.4|6392.4|6393.9|6392.9|6392.6|6391.6|9
1622101270000|2021-05-27 07:41:10|6393.6|6392.6|6393.4|6392.4|6393.9|6392.9|6393.1|6392.1|10
1622101280000|2021-05-27 07:41:20|6393.1|6392.1|6394.9|6393.9|6395.6|6394.6|6393.1|6392.1|4
1622101290000|2021-05-27 07:41:30|6395.4|6394.4|6396.4|6395.4|6397.1|6396.1|6395.4|6394.4|23
1622101300000|2021-05-27 07:41:40|6396.6|6395.6|6396.6|6395.6|6396.9|6395.9|6395.9|6394.9|5
1622101310000|2021-05-27 07:41:50|6396.4|6395.4|6396.9|6395.9|6396.9|6395.9|6395.9|6394.9|4
1622101320000|2021-05-27 07:42:00|6396.6|6395.6|6395.1|6394.1|6396.6|6395.6|6395.1|6394.1|7
1622101330000|2021-05-27 07:42:10|6395.4|6394.4|6395.1|6394.1|6395.9|6394.9|6395.1|6394.1|13
1622101340000|2021-05-27 07:42:20|6395.4|6394.4|6394.9|6393.9|6395.9|6394.9|6394.4|6393.4|29
1622101350000|2021-05-27 07:42:30|6394.6|6393.6|6395.4|6394.4|6395.4|6394.4|6394.6|6393.6|5
1622101360000|2021-05-27 07:42:40|6395.1|6394.1|6393.6|6392.6|6395.4|6394.4|6393.6|6392.6|7
1622101370000|2021-05-27 07:42:50|6393.9|6392.9|6394.6|6393.6|6394.9|6393.9|6393.6|6392.6|7
1622101380000|2021-05-27 07:43:00|6394.9|6393.9|6394.6|6393.6|6394.9|6393.9|6394.4|6393.4|3
1622101390000|2021-05-27 07:43:10|6394.9|6393.9|6394.4|6393.4|6394.9|6393.9|6393.9|6392.9|9
1622101400000|2021-05-27 07:43:20|6394.1|6393.1|6393.9|6392.9|6394.4|6393.4|6393.9|6392.9|1
1622101410000|2021-05-27 07:43:30|6394.1|6393.1|6392.6|6391.6|6394.1|6393.1|6392.1|6391.1|19
1622101420000|2021-05-27 07:43:40|6392.9|6391.9|6392.6|6391.6|6392.9|6391.9|6392.1|6391.1|5
1622101430000|2021-05-27 07:43:50|6392.9|6391.9|6392.6|6391.6|6392.9|6391.9|6392.6|6391.6|2
1622101440000|2021-05-27 07:44:00|6392.4|6391.4|6392.6|6391.6|6392.9|6391.9|6392.1|6391.1|10
1622101450000|2021-05-27 07:44:10|6392.9|6391.9|6394.6|6393.6|6394.9|6393.9|6392.9|6391.9|17
1622101460000|2021-05-27 07:44:20|6394.9|6393.9|6395.6|6394.6|6395.6|6394.6|6394.9|6393.9|6
1622101470000|2021-05-27 07:44:30|6395.9|6394.9|6395.9|6394.9|6395.9|6394.9|6395.4|6394.4|3
1622101480000|2021-05-27 07:44:40|6395.4|6394.4|6395.4|6394.4|6395.6|6394.6|6395.4|6394.4|8
1622101490000|2021-05-27 07:44:50|6395.6|6394.6|6395.4|6394.4|6395.9|6394.9|6395.4|6394.4|6
1622101500000|2021-05-27 07:45:00|6394.9|6393.9|6394.9|6393.9|6395.1|6394.1|6394.6|6393.6|19
1622101510000|2021-05-27 07:45:10|6394.6|6393.6|6394.9|6393.9|6394.9|6393.9|6394.4|6393.4|4
1622101520000|2021-05-27 07:45:20|6394.6|6393.6|6394.4|6393.4|6394.9|6393.9|6394.4|6393.4|1
1622101530000|2021-05-27 07:45:30|6394.6|6393.6|6394.6|6393.6|6394.9|6393.9|6394.6|6393.6|9
1622101540000|2021-05-27 07:45:40|6394.9|6393.9|6394.9|6393.9|6395.6|6394.6|6394.1|6393.1|20
1622101550000|2021-05-27 07:45:50|6394.6|6393.6|6394.6|6393.6|6395.4|6394.4|6394.1|6393.1|23
1622101560000|2021-05-27 07:46:00|6394.9|6393.9|6394.9|6393.9|6394.9|6393.9|6394.6|6393.6|4
1622101570000|2021-05-27 07:46:10|6394.6|6393.6|6393.9|6392.9|6394.6|6393.6|6393.9|6392.9|2
1622101580000|2021-05-27 07:46:20|6394.1|6393.1|6394.9|6393.9|6394.9|6393.9|6394.1|6393.1|8
1622101590000|2021-05-27 07:46:30|6394.6|6393.6|6394.9|6393.9|6395.4|6394.4|6394.6|6393.6|5
1622101600000|2021-05-27 07:46:40|6395.1|6394.1|6396.1|6395.1|6396.4|6395.4|6395.1|6394.1|8
1622101610000|2021-05-27 07:46:50|6396.4|6395.4|6397.1|6396.1|6397.4|6396.4|6396.4|6395.4|8
1622101620000|2021-05-27 07:47:00|6396.9|6395.9|6397.4|6396.4|6397.6|6396.6|6396.9|6395.9|7
1622101630000|2021-05-27 07:47:10|6397.1|6396.1|6397.4|6396.4|6397.6|6396.6|6396.6|6395.6|8
1622101640000|2021-05-27 07:47:20|6397.1|6396.1|6397.4|6396.4|6397.4|6396.4|6396.6|6395.6|3
1622101650000|2021-05-27 07:47:30|6397.1|6396.1|6396.9|6395.9|6397.1|6396.1|6396.6|6395.6|7
1622101660000|2021-05-27 07:47:40|6396.6|6395.6|6395.9|6394.9|6396.6|6395.6|6395.6|6394.6|3
1622101670000|2021-05-27 07:47:50|6395.6|6394.6|6396.4|6395.4|6396.6|6395.6|6395.6|6394.6|5
1622101680000|2021-05-27 07:48:00|6396.6|6395.6|6395.6|6394.6|6396.6|6395.6|6395.6|6394.6|7
1622101690000|2021-05-27 07:48:10|6395.9|6394.9|6395.1|6394.1|6395.9|6394.9|6395.1|6394.1|2
1622101700000|2021-05-27 07:48:20|6395.4|6394.4|6395.9|6394.9|6395.9|6394.9|6395.4|6394.4|5
1622101710000|2021-05-27 07:48:30|6395.6|6394.6|6396.1|6395.1|6396.1|6395.1|6395.4|6394.4|7
1622101720000|2021-05-27 07:48:40|6395.9|6394.9|6396.9|6395.9|6396.9|6395.9|6395.6|6394.6|1
1622101730000|2021-05-27 07:48:50|6396.6|6395.6|6395.4|6394.4|6396.6|6395.6|6395.4|6394.4|8
1622101740000|2021-05-27 07:49:00|6395.6|6394.6|6395.9|6394.9|6395.9|6394.9|6395.6|6394.6|4
1622101750000|2021-05-27 07:49:10|6395.6|6394.6|6395.4|6394.4|6395.9|6394.9|6394.9|6393.9|9
1622101760000|2021-05-27 07:49:20|6395.6|6394.6|6396.1|6395.1|6396.6|6395.6|6395.6|6394.6|5
1622101770000|2021-05-27 07:49:30|6396.4|6395.4|6396.4|6395.4|6396.6|6395.6|6396.1|6395.1|2
1622101780000|2021-05-27 07:49:40|6396.1|6395.1|6395.9|6394.9|6396.1|6395.1|6395.6|6394.6|4
1622101790000|2021-05-27 07:49:50|6395.6|6394.6|6396.6|6395.6|6396.6|6395.6|6395.6|6394.6|5
1622101800000|2021-05-27 07:50:00|6396.9|6395.9|6397.1|6396.1|6397.6|6396.6|6396.6|6395.6|25
1622101810000|2021-05-27 07:50:10|6397.4|6396.4|6397.9|6396.9|6398.1|6397.1|6397.4|6396.4|24
1622101820000|2021-05-27 07:50:20|6398.1|6397.1|6397.9|6396.9|6398.1|6397.1|6397.4|6396.4|7
1622101830000|2021-05-27 07:50:30|6398.1|6397.1|6398.1|6397.1|6398.1|6397.1|6397.9|6396.9|7
1622101840000|2021-05-27 07:50:40|6398.4|6397.4|6398.1|6397.1|6398.4|6397.4|6397.6|6396.6|11
1622101850000|2021-05-27 07:50:50|6398.4|6397.4|6397.6|6396.6|6398.4|6397.4|6396.9|6395.9|9
1622101860000|2021-05-27 07:51:00|6397.4|6396.4|6397.9|6396.9|6397.9|6396.9|6397.4|6396.4|3
1622101870000|2021-05-27 07:51:10|6398.1|6397.1|6399.6|6398.6|6399.6|6398.6|6398.1|6397.1|26
1622101880000|2021-05-27 07:51:20|6399.4|6398.4|6399.6|6398.6|6399.6|6398.6|6399.4|6398.4|5
1622101890000|2021-05-27 07:51:30|6399.9|6398.9|6399.9|6398.9|6399.9|6398.9|6399.6|6398.6|2
1622101900000|2021-05-27 07:51:40|6400.1|6399.1|6399.1|6398.1|6400.1|6399.1|6399.1|6398.1|11
1622101910000|2021-05-27 07:51:50|6399.6|6398.6|6400.4|6399.4|6400.4|6399.4|6399.6|6398.6|3
1622101920000|2021-05-27 07:52:00|6400.1|6399.1|6401.1|6400.1|6401.4|6400.4|6399.9|6398.9|10
1622101930000|2021-05-27 07:52:10|6400.9|6399.9|6400.4|6399.4|6401.4|6400.4|6399.9|6398.9|14
1622101940000|2021-05-27 07:52:20|6400.1|6399.1|6397.9|6396.9|6400.1|6399.1|6397.9|6396.9|16
1622101950000|2021-05-27 07:52:30|6397.6|6396.6|6397.9|6396.9|6398.6|6397.6|6397.6|6396.6|22
1622101960000|2021-05-27 07:52:40|6398.1|6397.1|6398.1|6397.1|6398.4|6397.4|6398.1|6397.1|2
1622101970000|2021-05-27 07:52:50|6398.4|6397.4|6397.1|6396.1|6398.4|6397.4|6397.1|6396.1|13
1622101980000|2021-05-27 07:53:00|6396.9|6395.9|6395.6|6394.6|6396.9|6395.9|6395.6|6394.6|12
1622101990000|2021-05-27 07:53:10|6395.4|6394.4|6394.6|6393.6|6395.4|6394.4|6394.6|6393.6|11
1622102000000|2021-05-27 07:53:20|6394.4|6393.4|6393.1|6392.1|6394.4|6393.4|6392.9|6391.9|11
1622102010000|2021-05-27 07:53:30|6392.9|6391.9|6394.6|6393.6|6394.6|6393.6|6392.9|6391.9|16
1622102020000|2021-05-27 07:53:40|6394.4|6393.4|6395.1|6394.1|6395.1|6394.1|6394.1|6393.1|3
1622102030000|2021-05-27 07:53:50|6394.9|6393.9|6396.1|6395.1|6396.4|6395.4|6394.4|6393.4|13
1622102040000|2021-05-27 07:54:00|6396.4|6395.4|6397.6|6396.6|6398.1|6397.1|6396.1|6395.1|15
1622102050000|2021-05-27 07:54:10|6397.9|6396.9|6399.1|6398.1|6399.1|6398.1|6397.9|6396.9|6
1622102060000|2021-05-27 07:54:20|6398.9|6397.9|6399.1|6398.1|6399.1|6398.1|6398.6|6397.6|4
1622102070000|2021-05-27 07:54:30|6398.9|6397.9|6397.1|6396.1|6399.6|6398.6|6397.1|6396.1|2
1622102080000|2021-05-27 07:54:40|6396.9|6395.9|6395.9|6394.9|6396.9|6395.9|6395.9|6394.9|3
1622102090000|2021-05-27 07:54:50|6396.1|6395.1|6396.6|6395.6|6396.9|6395.9|6396.1|6395.1|7
1622102100000|2021-05-27 07:55:00|6396.4|6395.4|6395.6|6394.6|6396.9|6395.9|6395.6|6394.6|5
1622102110000|2021-05-27 07:55:10|6395.9|6394.9|6395.6|6394.6|6395.9|6394.9|6394.9|6393.9|2
1622102120000|2021-05-27 07:55:20|6395.4|6394.4|6395.1|6394.1|6395.6|6394.6|6395.1|6394.1|2
1622102130000|2021-05-27 07:55:30|6395.4|6394.4|6395.1|6394.1|6395.6|6394.6|6395.1|6394.1|7
1622102140000|2021-05-27 07:55:40|6395.4|6394.4|6395.4|6394.4|6395.4|6394.4|6395.1|6394.1|3
1622102150000|2021-05-27 07:55:50|6395.1|6394.1|6395.4|6394.4|6395.4|6394.4|6394.1|6393.1|5
1622102160000|2021-05-27 07:56:00|6395.6|6394.6|6396.1|6395.1|6396.4|6395.4|6395.4|6394.4|5
1622102170000|2021-05-27 07:56:10|6396.4|6395.4|6397.4|6396.4|6397.6|6396.6|6396.4|6395.4|6
1622102180000|2021-05-27 07:56:20|6397.1|6396.1|6397.9|6396.9|6397.9|6396.9|6397.1|6396.1|3
1622102190000|2021-05-27 07:56:30|6397.6|6396.6|6398.1|6397.1|6398.1|6397.1|6397.6|6396.6|2
1622102200000|2021-05-27 07:56:40|6398.4|6397.4|6398.1|6397.1|6398.6|6397.6|6398.1|6397.1|5
1622102210000|2021-05-27 07:56:50|6397.9|6396.9|6398.1|6397.1|6398.1|6397.1|6397.9|6396.9|0
1622102220000|2021-05-27 07:57:00|6398.4|6397.4|6399.4|6398.4|6399.4|6398.4|6398.4|6397.4|6
1622102230000|2021-05-27 07:57:10|6399.1|6398.1|6399.9|6398.9|6399.9|6398.9|6399.1|6398.1|0
1622102240000|2021-05-27 07:57:20|6399.6|6398.6|6400.9|6399.9|6400.9|6399.9|6399.4|6398.4|8
1622102250000|2021-05-27 07:57:30|6401.1|6400.1|6400.6|6399.6|6401.1|6400.1|6400.6|6399.6|4
1622102260000|2021-05-27 07:57:40|6400.4|6399.4|6400.4|6399.4|6400.4|6399.4|6399.6|6398.6|14
1622102270000|2021-05-27 07:57:50|6400.1|6399.1|6399.9|6398.9|6400.1|6399.1|6399.6|6398.6|5
1622102280000|2021-05-27 07:58:00|6399.6|6398.6|6400.4|6399.4|6400.4|6399.4|6399.6|6398.6|6
1622102290000|2021-05-27 07:58:10|6400.1|6399.1|6399.4|6398.4|6400.1|6399.1|6398.6|6397.6|9
1622102300000|2021-05-27 07:58:20|6399.1|6398.1|6399.9|6398.9|6399.9|6398.9|6398.6|6397.6|5
1622102310000|2021-05-27 07:58:30|6400.1|6399.1|6400.6|6399.6|6400.6|6399.6|6400.1|6399.1|2
1622102320000|2021-05-27 07:58:40|6400.4|6399.4|6401.4|6400.4|6401.4|6400.4|6400.4|6399.4|5
1622102330000|2021-05-27 07:58:50|6401.1|6400.1|6401.6|6400.6|6401.9|6400.9|6400.6|6399.6|1
1622102340000|2021-05-27 07:59:00|6401.4|6400.4|6401.9|6400.9|6401.9|6400.9|6401.4|6400.4|3
1622102350000|2021-05-27 07:59:10|6402.1|6401.1|6402.4|6401.4|6402.4|6401.4|6401.9|6400.9|5
1622102360000|2021-05-27 07:59:20|6402.6|6401.6|6402.6|6401.6|6402.9|6401.9|6402.4|6401.4|1
1622102370000|2021-05-27 07:59:30|6402.4|6401.4|6402.9|6401.9|6402.9|6401.9|6402.4|6401.4|4
1622102380000|2021-05-27 07:59:40|6402.6|6401.6|6402.6|6401.6|6402.6|6401.6|6402.4|6401.4|5
1622102390000|2021-05-27 07:59:50|6402.9|6401.9|6402.9|6401.9|6403.4|6402.4|6402.1|6401.1|16
1622102400000|2021-05-27 08:00:00|6403.1|6402.1|6404.1|6403.1|6404.4|6403.4|6403.1|6402.1|57
1622102410000|2021-05-27 08:00:10|6404.4|6403.4|6405.6|6404.6|6407.1|6406.1|6404.1|6403.1|72
1622102420000|2021-05-27 08:00:20|6405.9|6404.9|6404.9|6403.9|6405.9|6404.9|6404.1|6403.1|15
1622102430000|2021-05-27 08:00:30|6404.6|6403.6|6404.9|6403.9|6405.1|6404.1|6404.6|6403.6|17
1622102440000|2021-05-27 08:00:40|6405.1|6404.1|6404.1|6403.1|6405.1|6404.1|6404.1|6403.1|13
1622102450000|2021-05-27 08:00:50|6404.4|6403.4|6406.1|6405.1|6406.1|6405.1|6404.1|6403.1|10
1622102460000|2021-05-27 08:01:00|6405.9|6404.9|6404.4|6403.4|6406.1|6405.1|6404.4|6403.4|8
1622102470000|2021-05-27 08:01:10|6404.1|6403.1|6404.4|6403.4|6404.9|6403.9|6403.9|6402.9|23
1622102480000|2021-05-27 08:01:20|6404.1|6403.1|6403.1|6402.1|6404.1|6403.1|6403.1|6402.1|3
1622102490000|2021-05-27 08:01:30|6403.4|6402.4|6404.6|6403.6|6404.6|6403.6|6403.4|6402.4|13
1622102500000|2021-05-27 08:01:40|6404.9|6403.9|6404.4|6403.4|6404.9|6403.9|6404.4|6403.4|4
1622102510000|2021-05-27 08:01:50|6404.6|6403.6|6404.9|6403.9|6404.9|6403.9|6404.4|6403.4|8
1622102520000|2021-05-27 08:02:00|6404.6|6403.6|6404.1|6403.1|6404.6|6403.6|6404.1|6403.1|3
1622102530000|2021-05-27 08:02:10|6404.4|6403.4|6405.4|6404.4|6405.4|6404.4|6404.1|6403.1|7
1622102540000|2021-05-27 08:02:20|6405.1|6404.1|6404.6|6403.6|6405.1|6404.1|6404.6|6403.6|3
1622102550000|2021-05-27 08:02:30|6404.4|6403.4|6404.1|6403.1|6404.9|6403.9|6404.1|6403.1|1
1622102560000|2021-05-27 08:02:40|6403.9|6402.9|6404.1|6403.1|6404.4|6403.4|6403.6|6402.6|19
1622102570000|2021-05-27 08:02:50|6404.4|6403.4|6404.1|6403.1|6404.4|6403.4|6403.6|6402.6|7
1622102580000|2021-05-27 08:03:00|6404.6|6403.6|6407.1|6406.1|6407.4|6406.4|6404.6|6403.6|42
1622102590000|2021-05-27 08:03:10|6406.9|6405.9|6407.6|6406.6|6407.9|6406.9|6406.9|6405.9|18
1622102600000|2021-05-27 08:03:20|6407.4|6406.4|6407.1|6406.1|6407.4|6406.4|6406.9|6405.9|2
1622102610000|2021-05-27 08:03:30|6406.4|6405.4|6406.6|6405.6|6406.9|6405.9|6406.1|6405.1|46
1622102620000|2021-05-27 08:03:40|6406.9|6405.9|6407.1|6406.1|6407.1|6406.1|6406.9|6405.9|4
1622102630000|2021-05-27 08:03:50|6407.4|6406.4|6408.4|6407.4|6408.9|6407.9|6407.4|6406.4|70
1622102640000|2021-05-27 08:04:00|6408.6|6407.6|6408.1|6407.1|6408.6|6407.6|6407.4|6406.4|55
1622102650000|2021-05-27 08:04:10|6407.9|6406.9|6407.6|6406.6|6408.1|6407.1|6407.6|6406.6|8
1622102660000|2021-05-27 08:04:20|6407.9|6406.9|6407.1|6406.1|6407.9|6406.9|6406.9|6405.9|47
1622102670000|2021-05-27 08:04:30|6406.9|6405.9|6407.1|6406.1|6407.4|6406.4|6406.9|6405.9|3
1622102680000|2021-05-27 08:04:40|6406.9|6405.9|6407.4|6406.4|6407.9|6406.9|6406.9|6405.9|8
1622102690000|2021-05-27 08:04:50|6407.6|6406.6|6407.6|6406.6|6407.6|6406.6|6406.6|6405.6|27
1622102700000|2021-05-27 08:05:00|6407.9|6406.9|6407.1|6406.1|6407.9|6406.9|6407.1|6406.1|4
1622102710000|2021-05-27 08:05:10|6407.4|6406.4|6407.4|6406.4|6407.6|6406.6|6406.6|6405.6|52
1622102720000|2021-05-27 08:05:20|6407.6|6406.6|6408.4|6407.4|6408.4|6407.4|6407.4|6406.4|12
1622102730000|2021-05-27 08:05:30|6408.1|6407.1|6408.4|6407.4|6408.4|6407.4|6407.9|6406.9|4
1622102740000|2021-05-27 08:05:40|6408.1|6407.1|6409.9|6408.9|6409.9|6408.9|6408.1|6407.1|30
1622102750000|2021-05-27 08:05:50|6409.6|6408.6|6410.1|6409.1|6410.4|6409.4|6409.6|6408.6|27
1622102760000|2021-05-27 08:06:00|6410.4|6409.4|6410.1|6409.1|6410.4|6409.4|6410.1|6409.1|20
1622102770000|2021-05-27 08:06:10|6410.4|6409.4|6409.9|6408.9|6410.4|6409.4|6409.9|6408.9|3
1622102780000|2021-05-27 08:06:20|6410.1|6409.1|6410.4|6409.4|6410.4|6409.4|6409.9|6408.9|14
1622102790000|2021-05-27 08:06:30|6410.1|6409.1|6410.1|6409.1|6410.4|6409.4|6409.9|6408.9|17
1622102800000|2021-05-27 08:06:40|6410.4|6409.4|6409.1|6408.1|6410.4|6409.4|6409.1|6408.1|16
1622102810000|2021-05-27 08:06:50|6408.9|6407.9|6409.1|6408.1|6409.4|6408.4|6408.6|6407.6|35
1622102820000|2021-05-27 08:07:00|6409.4|6408.4|6408.4|6407.4|6409.4|6408.4|6408.4|6407.4|29
1622102830000|2021-05-27 08:07:10|6408.1|6407.1|6408.1|6407.1|6408.1|6407.1|6408.1|6407.1|4
1622102840000|2021-05-27 08:07:20|6408.4|6407.4|6408.1|6407.1|6408.9|6407.9|6408.1|6407.1|10
1622102850000|2021-05-27 08:07:30|6407.9|6406.9|6407.9|6406.9|6408.1|6407.1|6407.6|6406.6|6
1622102860000|2021-05-27 08:07:40|6408.4|6407.4|6408.9|6407.9|6408.9|6407.9|6408.4|6407.4|7
1622102870000|2021-05-27 08:07:50|6408.6|6407.6|6408.4|6407.4|6408.6|6407.6|6408.4|6407.4|1
1622102880000|2021-05-27 08:08:00|6408.1|6407.1|6408.6|6407.6|6408.9|6407.9|6408.1|6407.1|8
1622102890000|2021-05-27 08:08:10|6408.4|6407.4|6410.4|6409.4|6410.4|6409.4|6408.1|6407.1|20
1622102900000|2021-05-27 08:08:20|6410.9|6409.9|6411.1|6410.1|6411.4|6410.4|6410.9|6409.9|22
1622102910000|2021-05-27 08:08:30|6410.9|6409.9|6411.4|6410.4|6411.4|6410.4|6410.9|6409.9|2
1622102920000|2021-05-27 08:08:40|6410.9|6409.9|6411.9|6410.9|6411.9|6410.9|6410.9|6409.9|18
1622102930000|2021-05-27 08:08:50|6412.1|6411.1|6411.4|6410.4|6412.4|6411.4|6411.4|6410.4|16
1622102940000|2021-05-27 08:09:00|6411.1|6410.1|6410.9|6409.9|6411.4|6410.4|6410.6|6409.6|13
1622102950000|2021-05-27 08:09:10|6410.6|6409.6|6410.4|6409.4|6410.6|6409.6|6410.1|6409.1|14
1622102960000|2021-05-27 08:09:20|6410.1|6409.1|6409.9|6408.9|6410.1|6409.1|6409.9|6408.9|6
1622102970000|2021-05-27 08:09:30|6410.4|6409.4|6410.9|6409.9|6410.9|6409.9|6410.1|6409.1|17
1622102980000|2021-05-27 08:09:40|6410.6|6409.6|6410.9|6409.9|6411.4|6410.4|6410.6|6409.6|6
1622102990000|2021-05-27 08:09:50|6410.6|6409.6|6410.4|6409.4|6410.9|6409.9|6410.4|6409.4|2
1622103000000|2021-05-27 08:10:00|6410.9|6409.9|6410.1|6409.1|6410.9|6409.9|6410.1|6409.1|14
1622103010000|2021-05-27 08:10:10|6410.4|6409.4|6411.4|6410.4|6411.4|6410.4|6410.1|6409.1|47
1622103020000|2021-05-27 08:10:20|6411.1|6410.1|6411.9|6410.9|6411.9|6410.9|6411.1|6410.1|7
1622103030000|2021-05-27 08:10:30|6411.6|6410.6|6411.6|6410.6|6411.9|6410.9|6411.6|6410.6|2
1622103040000|2021-05-27 08:10:40|6411.4|6410.4|6411.4|6410.4|6411.9|6410.9|6411.4|6410.4|9
1622103050000|2021-05-27 08:10:50|6411.6|6410.6|6411.1|6410.1|6411.6|6410.6|6411.1|6410.1|4
1622103060000|2021-05-27 08:11:00|6411.4|6410.4|6411.4|6410.4|6411.4|6410.4|6410.9|6409.9|3
1622103070000|2021-05-27 08:11:10|6411.9|6410.9|6412.9|6411.9|6412.9|6411.9|6411.6|6410.6|19
1622103080000|2021-05-27 08:11:20|6412.4|6411.4|6412.9|6411.9|6412.9|6411.9|6412.4|6411.4|11
1622103090000|2021-05-27 08:11:30|6412.6|6411.6|6411.9|6410.9|6412.6|6411.6|6411.6|6410.6|45
1622103100000|2021-05-27 08:11:40|6411.6|6410.6|6412.1|6411.1|6412.1|6411.1|6411.6|6410.6|20
1622103110000|2021-05-27 08:11:50|6412.4|6411.4|6412.9|6411.9|6412.9|6411.9|6412.1|6411.1|28
1622103120000|2021-05-27 08:12:00|6413.1|6412.1|6413.4|6412.4|6413.4|6412.4|6413.1|6412.1|19
1622103130000|2021-05-27 08:12:10|6413.6|6412.6|6413.1|6412.1|6413.9|6412.9|6413.1|6412.1|13
1622103140000|2021-05-27 08:12:20|6413.4|6412.4|6413.1|6412.1|6413.4|6412.4|6413.1|6412.1|1
1622103150000|2021-05-27 08:12:30|6413.4|6412.4|6414.1|6413.1|6414.4|6413.4|6413.1|6412.1|27
1622103160000|2021-05-27 08:12:40|6413.9|6412.9|6413.4|6412.4|6413.9|6412.9|6413.4|6412.4|15
1622103170000|2021-05-27 08:12:50|6413.6|6412.6|6413.6|6412.6|6414.1|6413.1|6413.6|6412.6|2
1622103180000|2021-05-27 08:13:00|6413.4|6412.4|6413.9|6412.9|6413.9|6412.9|6413.4|6412.4|2
1622103190000|2021-05-27 08:13:10|6413.6|6412.6|6414.4|6413.4|6414.4|6413.4|6413.6|6412.6|3
1622103200000|2021-05-27 08:13:20|6414.1|6413.1|6414.4|6413.4|6415.1|6414.1|6414.1|6413.1|26
1622103210000|2021-05-27 08:13:30|6414.6|6413.6|6414.9|6413.9|6414.9|6413.9|6414.4|6413.4|2
1622103220000|2021-05-27 08:13:40|6414.6|6413.6|6414.4|6413.4|6414.6|6413.6|6414.4|6413.4|7
1622103230000|2021-05-27 08:13:50|6414.6|6413.6|6415.4|6414.4|6415.4|6414.4|6414.6|6413.6|23
1622103240000|2021-05-27 08:14:00|6415.1|6414.1|6414.6|6413.6|6415.1|6414.1|6414.4|6413.4|6
1622103250000|2021-05-27 08:14:10|6414.4|6413.4|6414.9|6413.9|6414.9|6413.9|6414.4|6413.4|4
1622103260000|2021-05-27 08:14:20|6415.1|6414.1|6415.6|6414.6|6416.1|6415.1|6415.1|6414.1|89
1622103270000|2021-05-27 08:14:30|6415.4|6414.4|6415.4|6414.4|6415.6|6414.6|6415.4|6414.4|1
1622103280000|2021-05-27 08:14:40|6415.1|6414.1|6414.9|6413.9|6415.4|6414.4|6414.9|6413.9|7
1622103290000|2021-05-27 08:14:50|6414.6|6413.6|6414.9|6413.9|6414.9|6413.9|6414.4|6413.4|14
1622103300000|2021-05-27 08:15:00|6415.1|6414.1|6415.6|6414.6|6415.9|6414.9|6415.1|6414.1|15
1622103310000|2021-05-27 08:15:10|6415.4|6414.4|6414.6|6413.6|6415.6|6414.6|6414.6|6413.6|12
1622103320000|2021-05-27 08:15:20|6414.4|6413.4|6415.1|6414.1|6415.4|6414.4|6414.4|6413.4|6
1622103330000|2021-05-27 08:15:30|6414.9|6413.9|6415.1|6414.1|6415.4|6414.4|6414.9|6413.9|6
1622103340000|2021-05-27 08:15:40|6414.9|6413.9|6415.1|6414.1|6415.4|6414.4|6414.9|6413.9|20
1622103350000|2021-05-27 08:15:50|6414.9|6413.9|6414.9|6413.9|6415.1|6414.1|6414.4|6413.4|15
1622103360000|2021-05-27 08:16:00|6414.6|6413.6|6414.4|6413.4|6414.9|6413.9|6414.1|6413.1|26
1622103370000|2021-05-27 08:16:10|6414.1|6413.1|6414.6|6413.6|6414.9|6413.9|6414.1|6413.1|5
1622103380000|2021-05-27 08:16:20|6414.4|6413.4|6412.9|6411.9|6414.4|6413.4|6412.9|6411.9|22
1622103390000|2021-05-27 08:16:30|6411.9|6410.9|6411.6|6410.6|6412.1|6411.1|6411.6|6410.6|14
1622103400000|2021-05-27 08:16:40|6411.9|6410.9|6411.9|6410.9|6411.9|6410.9|6411.6|6410.6|4
1622103410000|2021-05-27 08:16:50|6411.6|6410.6|6411.6|6410.6|6411.6|6410.6|6411.6|6410.6|6
1622103420000|2021-05-27 08:17:00|6411.4|6410.4|6411.1|6410.1|6411.4|6410.4|6410.9|6409.9|17
1622103430000|2021-05-27 08:17:10|6410.9|6409.9|6410.9|6409.9|6411.1|6410.1|6410.4|6409.4|9
1622103440000|2021-05-27 08:17:20|6411.1|6410.1|6412.4|6411.4|6412.6|6411.6|6411.1|6410.1|51
1622103450000|2021-05-27 08:17:30|6412.6|6411.6|6412.4|6411.4|6412.9|6411.9|6412.4|6411.4|5
1622103460000|2021-05-27 08:17:40|6412.9|6411.9|6413.4|6412.4|6413.4|6412.4|6412.9|6411.9|14
1622103470000|2021-05-27 08:17:50|6413.1|6412.1|6412.1|6411.1|6413.1|6412.1|6412.1|6411.1|8
1622103480000|2021-05-27 08:18:00|6412.4|6411.4|6411.4|6410.4|6412.4|6411.4|6411.1|6410.1|4
1622103490000|2021-05-27 08:18:10|6411.6|6410.6|6411.6|6410.6|6412.1|6411.1|6411.6|6410.6|12
1622103500000|2021-05-27 08:18:20|6411.4|6410.4|6410.6|6409.6|6411.4|6410.4|6410.6|6409.6|10
1622103510000|2021-05-27 08:18:30|6410.9|6409.9|6411.9|6410.9|6411.9|6410.9|6410.6|6409.6|9
1622103520000|2021-05-27 08:18:40|6412.1|6411.1|6411.9|6410.9|6412.4|6411.4|6411.6|6410.6|7
1622103530000|2021-05-27 08:18:50|6411.6|6410.6|6412.1|6411.1|6412.1|6411.1|6411.6|6410.6|3
1622103540000|2021-05-27 08:19:00|6411.9|6410.9|6411.9|6410.9|6411.9|6410.9|6411.6|6410.6|2
1622103550000|2021-05-27 08:19:10|6412.1|6411.1|6411.1|6410.1|6412.1|6411.1|6410.9|6409.9|28
1622103560000|2021-05-27 08:19:20|6410.9|6409.9|6410.4|6409.4|6410.9|6409.9|6410.4|6409.4|1
1622103570000|2021-05-27 08:19:30|6410.6|6409.6|6410.6|6409.6|6410.6|6409.6|6410.6|6409.6|2
1622103580000|2021-05-27 08:19:40|6410.9|6409.9|6410.6|6409.6|6410.9|6409.9|6410.6|6409.6|0
1622103590000|2021-05-27 08:19:50|6410.9|6409.9|6410.9|6409.9|6410.9|6409.9|6410.6|6409.6|1
1622103600000|2021-05-27 08:20:00|6410.6|6409.6|6410.9|6409.9|6410.9|6409.9|6410.6|6409.6|2
1622103610000|2021-05-27 08:20:10|6411.1|6410.1|6410.9|6409.9|6411.1|6410.1|6410.9|6409.9|6
1622103620000|2021-05-27 08:20:20|6410.6|6409.6|6410.9|6409.9|6410.9|6409.9|6410.4|6409.4|9
1622103630000|2021-05-27 08:20:30|6410.6|6409.6|6410.6|6409.6|6410.6|6409.6|6410.6|6409.6|1
1622103640000|2021-05-27 08:20:40|6410.9|6409.9|6411.6|6410.6|6411.6|6410.6|6410.9|6409.9|9
1622103650000|2021-05-27 08:20:50|6411.9|6410.9|6411.9|6410.9|6411.9|6410.9|6411.9|6410.9|1
1622103660000|2021-05-27 08:21:00|6412.1|6411.1|6412.4|6411.4|6412.4|6411.4|6411.9|6410.9|6
1622103670000|2021-05-27 08:21:10|||||||||2
1622103680000|2021-05-27 08:21:20|6412.9|6411.9|6412.9|6411.9|6413.4|6412.4|6412.9|6411.9|22
1622103690000|2021-05-27 08:21:30|6413.4|6412.4|6414.1|6413.1|6414.4|6413.4|6412.9|6411.9|14
1622103700000|2021-05-27 08:21:40|6414.4|6413.4|6414.9|6413.9|6414.9|6413.9|6414.4|6413.4|5
1622103710000|2021-05-27 08:21:50|6414.6|6413.6|6413.9|6412.9|6414.9|6413.9|6413.9|6412.9|34
1622103720000|2021-05-27 08:22:00|6413.6|6412.6|6414.6|6413.6|6414.6|6413.6|6413.6|6412.6|2
1622103730000|2021-05-27 08:22:10|6414.9|6413.9|6414.4|6413.4|6414.9|6413.9|6414.4|6413.4|9
1622103740000|2021-05-27 08:22:20|6414.1|6413.1|6415.4|6414.4|6415.4|6414.4|6414.1|6413.1|4
1622103750000|2021-05-27 08:22:30|6415.1|6414.1|6415.4|6414.4|6415.9|6414.9|6414.9|6413.9|18
1622103760000|2021-05-27 08:22:40|6415.6|6414.6|6415.4|6414.4|6415.6|6414.6|6415.4|6414.4|1
1622103770000|2021-05-27 08:22:50|6415.1|6414.1|6415.4|6414.4|6415.4|6414.4|6415.1|6414.1|1
1622103780000|2021-05-27 08:23:00|6415.1|6414.1|6415.9|6414.9|6416.4|6415.4|6415.1|6414.1|7
1622103790000|2021-05-27 08:23:10|6416.1|6415.1|6416.9|6415.9|6416.9|6415.9|6416.1|6415.1|8
1622103800000|2021-05-27 08:23:20|6416.6|6415.6|6416.6|6415.6|6416.6|6415.6|6416.6|6415.6|2
1622103810000|2021-05-27 08:23:30|6416.4|6415.4|6416.6|6415.6|6416.6|6415.6|6416.4|6415.4|0
1622103820000|2021-05-27 08:23:40|6416.4|6415.4|6415.1|6414.1|6416.6|6415.6|6414.9|6413.9|7
1622103830000|2021-05-27 08:23:50|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6414.9|6413.9|6
1622103840000|2021-05-27 08:24:00|6415.6|6414.6|6416.1|6415.1|6416.4|6415.4|6415.6|6414.6|12
1622103850000|2021-05-27 08:24:10|6416.4|6415.4|6416.4|6415.4|6416.9|6415.9|6416.4|6415.4|11
1622103860000|2021-05-27 08:24:20|6416.6|6415.6|6417.1|6416.1|6417.4|6416.4|6416.6|6415.6|18
1622103870000|2021-05-27 08:24:30|6417.4|6416.4|6416.9|6415.9|6417.4|6416.4|6416.9|6415.9|8
1622103880000|2021-05-27 08:24:40|6416.6|6415.6|6416.6|6415.6|6416.6|6415.6|6416.6|6415.6|10
1622103890000|2021-05-27 08:24:50|6416.9|6415.9|6416.4|6415.4|6416.9|6415.9|6416.1|6415.1|3
1622103900000|2021-05-27 08:25:00|6416.6|6415.6|6416.4|6415.4|6416.9|6415.9|6416.4|6415.4|3
1622103910000|2021-05-27 08:25:10|6416.1|6415.1|6416.4|6415.4|6416.4|6415.4|6416.1|6415.1|21
1622103920000|2021-05-27 08:25:20|6416.6|6415.6|6416.1|6415.1|6416.9|6415.9|6416.1|6415.1|16
1622103930000|2021-05-27 08:25:30|6415.9|6414.9|6415.9|6414.9|6415.9|6414.9|6415.9|6414.9|5
1622103940000|2021-05-27 08:25:40|6416.1|6415.1|6416.1|6415.1|6416.9|6415.9|6416.1|6415.1|7
1622103950000|2021-05-27 08:25:50|6416.4|6415.4|6416.1|6415.1|6416.4|6415.4|6415.9|6414.9|1
1622103960000|2021-05-27 08:26:00|6415.9|6414.9|6415.6|6414.6|6415.9|6414.9|6415.4|6414.4|11
1622103970000|2021-05-27 08:26:10|6415.4|6414.4|6415.9|6414.9|6416.1|6415.1|6415.1|6414.1|21
1622103980000|2021-05-27 08:26:20|6416.1|6415.1|6416.1|6415.1|6416.4|6415.4|6415.6|6414.6|26
1622103990000|2021-05-27 08:26:30|6415.9|6414.9|6416.1|6415.1|6416.1|6415.1|6415.4|6414.4|9
1622104000000|2021-05-27 08:26:40|6415.9|6414.9|6415.4|6414.4|6415.9|6414.9|6415.4|6414.4|2
1622104010000|2021-05-27 08:26:50|6415.6|6414.6|6415.4|6414.4|6415.9|6414.9|6415.4|6414.4|11
1622104020000|2021-05-27 08:27:00|6415.6|6414.6|6416.1|6415.1|6416.4|6415.4|6415.6|6414.6|5
1622104030000|2021-05-27 08:27:10|6415.9|6414.9|6414.9|6413.9|6415.9|6414.9|6414.9|6413.9|13
1622104040000|2021-05-27 08:27:20|6415.1|6414.1|6415.9|6414.9|6415.9|6414.9|6415.1|6414.1|11
1622104050000|2021-05-27 08:27:30|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|6415.1|6414.1|14
1622104060000|2021-05-27 08:27:40|6415.9|6414.9|6414.9|6413.9|6415.9|6414.9|6414.9|6413.9|10
1622104070000|2021-05-27 08:27:50|6415.1|6414.1|6415.1|6414.1|6415.1|6414.1|6415.1|6414.1|2
1622104080000|2021-05-27 08:28:00|6415.4|6414.4|6414.6|6413.6|6415.4|6414.4|6414.4|6413.4|13
1622104090000|2021-05-27 08:28:10|6414.9|6413.9|6414.6|6413.6|6415.4|6414.4|6414.6|6413.6|15
1622104100000|2021-05-27 08:28:20|6414.9|6413.9|6414.6|6413.6|6415.1|6414.1|6414.6|6413.6|9
1622104110000|2021-05-27 08:28:30|6414.9|6413.9|6414.6|6413.6|6414.9|6413.9|6414.6|6413.6|2
1622104120000|2021-05-27 08:28:40|6414.9|6413.9|6414.9|6413.9|6414.9|6413.9|6414.6|6413.6|0
1622104130000|2021-05-27 08:28:50|6414.6|6413.6|6414.9|6413.9|6414.9|6413.9|6414.6|6413.6|13
1622104140000|2021-05-27 08:29:00|6414.6|6413.6|6414.9|6413.9|6414.9|6413.9|6414.6|6413.6|7
1622104150000|2021-05-27 08:29:10|6415.1|6414.1|6415.9|6414.9|6416.1|6415.1|6415.1|6414.1|20
1622104160000|2021-05-27 08:29:20|6416.1|6415.1|6416.1|6415.1|6416.4|6415.4|6415.9|6414.9|3
1622104170000|2021-05-27 08:29:30|6416.4|6415.4|6416.9|6415.9|6416.9|6415.9|6416.1|6415.1|8
1622104180000|2021-05-27 08:29:40|6416.6|6415.6|6416.9|6415.9|6416.9|6415.9|6416.6|6415.6|5
1622104190000|2021-05-27 08:29:50|6416.6|6415.6|6416.9|6415.9|6416.9|6415.9|6416.6|6415.6|6
1622104200000|2021-05-27 08:30:00|6417.4|6416.4|6417.4|6416.4|6417.4|6416.4|6417.4|6416.4|15
1622104210000|2021-05-27 08:30:10|6417.1|6416.1|6417.4|6416.4|6417.4|6416.4|6416.9|6415.9|16
1622104220000|2021-05-27 08:30:20|6416.9|6415.9|6417.1|6416.1|6417.4|6416.4|6416.9|6415.9|9
1622104230000|2021-05-27 08:30:30|6416.9|6415.9|6417.4|6416.4|6417.4|6416.4|6416.9|6415.9|4
1622104240000|2021-05-27 08:30:40|6417.1|6416.1|6415.4|6414.4|6417.1|6416.1|6415.1|6414.1|54
1622104250000|2021-05-27 08:30:50|6415.9|6414.9|6416.4|6415.4|6416.4|6415.4|6415.9|6414.9|15
1622104260000|2021-05-27 08:31:00|6416.1|6415.1|6416.1|6415.1|6416.4|6415.4|6415.9|6414.9|6
1622104270000|2021-05-27 08:31:10|6416.4|6415.4|6417.1|6416.1|6417.1|6416.1|6416.4|6415.4|8
1622104280000|2021-05-27 08:31:20|6417.4|6416.4|6416.6|6415.6|6417.4|6416.4|6416.6|6415.6|11
1622104290000|2021-05-27 08:31:30|6416.9|6415.9|6417.4|6416.4|6417.4|6416.4|6416.9|6415.9|14
1622104300000|2021-05-27 08:31:40|6417.1|6416.1|6416.6|6415.6|6417.1|6416.1|6416.4|6415.4|30
1622104310000|2021-05-27 08:31:50|6416.9|6415.9|6416.9|6415.9|6417.1|6416.1|6416.6|6415.6|3
1622104320000|2021-05-27 08:32:00|6417.1|6416.1|6416.1|6415.1|6417.4|6416.4|6416.1|6415.1|21
1622104330000|2021-05-27 08:32:10|6415.9|6414.9|6416.4|6415.4|6416.4|6415.4|6415.9|6414.9|1
1622104340000|2021-05-27 08:32:20|6416.1|6415.1|6415.9|6414.9|6416.1|6415.1|6415.6|6414.6|6
1622104360000|2021-05-27 08:32:40|6416.4|6415.4|6415.4|6414.4|6416.4|6415.4|6415.1|6414.1|9
1622104370000|2021-05-27 08:32:50|6415.1|6414.1|6415.1|6414.1|6415.1|6414.1|6415.1|6414.1|1
1622104380000|2021-05-27 08:33:00|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|2
1622104390000|2021-05-27 08:33:10|6415.1|6414.1|6414.6|6413.6|6415.1|6414.1|6414.6|6413.6|10
1622104400000|2021-05-27 08:33:20|6414.4|6413.4|6414.4|6413.4|6414.6|6413.6|6414.4|6413.4|2
1622104410000|2021-05-27 08:33:30|6414.6|6413.6|6414.4|6413.4|6414.9|6413.9|6414.4|6413.4|8
1622104420000|2021-05-27 08:33:40|6414.6|6413.6|6414.6|6413.6|6414.9|6413.9|6414.6|6413.6|7
1622104430000|2021-05-27 08:33:50|6414.4|6413.4|6414.9|6413.9|6414.9|6413.9|6414.1|6413.1|6
1622104440000|2021-05-27 08:34:00|6415.1|6414.1|6414.9|6413.9|6415.1|6414.1|6414.9|6413.9|5
1622104450000|2021-05-27 08:34:10|6415.1|6414.1|6415.1|6414.1|6415.1|6414.1|6415.1|6414.1|0
1622104460000|2021-05-27 08:34:20|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.1|6414.1|3
1622104470000|2021-05-27 08:34:30|6415.1|6414.1|6414.9|6413.9|6415.1|6414.1|6414.9|6413.9|10
1622104480000|2021-05-27 08:34:40|6414.4|6413.4|6414.9|6413.9|6414.9|6413.9|6414.4|6413.4|19
1622104490000|2021-05-27 08:34:50|6415.1|6414.1|6415.9|6414.9|6415.9|6414.9|6415.1|6414.1|15
1622104500000|2021-05-27 08:35:00|6415.6|6414.6|6415.1|6414.1|6415.6|6414.6|6414.9|6413.9|23
1622104510000|2021-05-27 08:35:10|6415.4|6414.4|6414.6|6413.6|6415.4|6414.4|6414.6|6413.6|1
1622104520000|2021-05-27 08:35:20|6414.9|6413.9|6414.1|6413.1|6414.9|6413.9|6413.9|6412.9|6
1622104530000|2021-05-27 08:35:30|6414.4|6413.4|6414.6|6413.6|6414.6|6413.6|6414.4|6413.4|0
1622104540000|2021-05-27 08:35:40|6414.9|6413.9|6414.1|6413.1|6415.1|6414.1|6413.9|6412.9|12
1622104550000|2021-05-27 08:35:50|6413.9|6412.9|6414.4|6413.4|6414.4|6413.4|6413.6|6412.6|8
1622104560000|2021-05-27 08:36:00|6414.1|6413.1|6413.6|6412.6|6414.4|6413.4|6413.6|6412.6|4
1622104570000|2021-05-27 08:36:10|6413.9|6412.9|6413.9|6412.9|6413.9|6412.9|6413.9|6412.9|0
1622104580000|2021-05-27 08:36:20|6413.6|6412.6|6413.9|6412.9|6413.9|6412.9|6413.6|6412.6|2
1622104590000|2021-05-27 08:36:30|6413.4|6412.4|6412.6|6411.6|6413.4|6412.4|6412.6|6411.6|14
1622104600000|2021-05-27 08:36:40|6412.4|6411.4|6411.6|6410.6|6412.4|6411.4|6411.6|6410.6|21
1622104610000|2021-05-27 08:36:50|6411.9|6410.9|6412.9|6411.9|6413.1|6412.1|6411.9|6410.9|14
1622104620000|2021-05-27 08:37:00|6413.1|6412.1|6413.1|6412.1|6413.6|6412.6|6413.1|6412.1|27
1622104630000|2021-05-27 08:37:10|6413.4|6412.4|6414.1|6413.1|6414.1|6413.1|6413.1|6412.1|12
1622104640000|2021-05-27 08:37:20|6413.9|6412.9|6414.6|6413.6|6414.6|6413.6|6413.6|6412.6|5
1622104650000|2021-05-27 08:37:30|6414.9|6413.9|6413.9|6412.9|6414.9|6413.9|6413.6|6412.6|3
1622104660000|2021-05-27 08:37:40|6413.6|6412.6|6413.6|6412.6|6413.9|6412.9|6413.6|6412.6|2
1622104670000|2021-05-27 08:37:50|6413.4|6412.4|6414.1|6413.1|6414.6|6413.6|6413.4|6412.4|10
1622104680000|2021-05-27 08:38:00|6414.4|6413.4|6413.6|6412.6|6414.4|6413.4|6413.6|6412.6|2
1622104690000|2021-05-27 08:38:10|6413.4|6412.4|6413.6|6412.6|6414.1|6413.1|6413.1|6412.1|13
1622104700000|2021-05-27 08:38:20|6413.9|6412.9|6413.4|6412.4|6413.9|6412.9|6413.4|6412.4|12
1622104710000|2021-05-27 08:38:30|6413.1|6412.1|6413.4|6412.4|6413.4|6412.4|6413.1|6412.1|12
1622104720000|2021-05-27 08:38:40|6413.1|6412.1|6413.4|6412.4|6413.4|6412.4|6413.1|6412.1|4
1622104730000|2021-05-27 08:38:50|6413.6|6412.6|6412.9|6411.9|6413.6|6412.6|6412.9|6411.9|3
1622104740000|2021-05-27 08:39:00|6412.6|6411.6|6412.6|6411.6|6412.9|6411.9|6412.4|6411.4|11
1622104750000|2021-05-27 08:39:10|6412.4|6411.4|6411.6|6410.6|6412.4|6411.4|6411.4|6410.4|19
1622104760000|2021-05-27 08:39:20|6411.4|6410.4|6412.4|6411.4|6412.4|6411.4|6411.4|6410.4|3
1622104770000|2021-05-27 08:39:30|6412.1|6411.1|6412.1|6411.1|6412.4|6411.4|6411.9|6410.9|7
1622104780000|2021-05-27 08:39:40|6412.4|6411.4|6413.1|6412.1|6413.1|6412.1|6412.1|6411.1|5
1622104790000|2021-05-27 08:39:50|6412.9|6411.9|6412.9|6411.9|6412.9|6411.9|6412.9|6411.9|0
1622104800000|2021-05-27 08:40:00|6412.6|6411.6|6413.1|6412.1|6413.4|6412.4|6412.4|6411.4|8
1622104810000|2021-05-27 08:40:10|6413.4|6412.4|6413.4|6412.4|6413.4|6412.4|6413.1|6412.1|0
1622104820000|2021-05-27 08:40:20|6413.6|6412.6|6413.4|6412.4|6413.6|6412.6|6413.4|6412.4|8
1622104830000|2021-05-27 08:40:30|6413.6|6412.6|6414.4|6413.4|6414.4|6413.4|6413.6|6412.6|3
1622104840000|2021-05-27 08:40:40|6414.1|6413.1|6413.6|6412.6|6414.1|6413.1|6413.4|6412.4|18
1622104850000|2021-05-27 08:40:50|6413.4|6412.4|6412.9|6411.9|6413.6|6412.6|6412.9|6411.9|15
1622104860000|2021-05-27 08:41:00|6412.6|6411.6|6413.9|6412.9|6413.9|6412.9|6412.6|6411.6|4
1622104870000|2021-05-27 08:41:10|6414.1|6413.1|6414.1|6413.1|6414.4|6413.4|6414.1|6413.1|6
1622104880000|2021-05-27 08:41:20|6413.9|6412.9|6413.9|6412.9|6413.9|6412.9|6413.9|6412.9|1
1622104890000|2021-05-27 08:41:30|6414.1|6413.1|6414.4|6413.4|6414.6|6413.6|6414.1|6413.1|3
1622104900000|2021-05-27 08:41:40|6414.1|6413.1|6414.9|6413.9|6414.9|6413.9|6414.1|6413.1|7
1622104910000|2021-05-27 08:41:50|6414.6|6413.6|6414.4|6413.4|6414.6|6413.6|6414.4|6413.4|2
1622104920000|2021-05-27 08:42:00|6414.1|6413.1|6414.1|6413.1|6414.4|6413.4|6413.9|6412.9|8
1622104930000|2021-05-27 08:42:10|6414.4|6413.4|6416.4|6415.4|6416.4|6415.4|6414.4|6413.4|11
1622104940000|2021-05-27 08:42:20|6416.1|6415.1|6416.1|6415.1|6417.1|6416.1|6416.1|6415.1|32
1622104950000|2021-05-27 08:42:30|6416.4|6415.4|6416.4|6415.4|6416.4|6415.4|6415.6|6414.6|28
1622104970000|2021-05-27 08:42:50|6416.1|6415.1|6414.9|6413.9|6416.1|6415.1|6414.9|6413.9|8
1622104980000|2021-05-27 08:43:00|6415.1|6414.1|6415.1|6414.1|6415.4|6414.4|6415.1|6414.1|5
1622104990000|2021-05-27 08:43:10|6414.9|6413.9|6415.1|6414.1|6415.1|6414.1|6414.9|6413.9|9
1622105000000|2021-05-27 08:43:20|6414.9|6413.9|6415.1|6414.1|6415.1|6414.1|6414.9|6413.9|2
1622105010000|2021-05-27 08:43:30|6414.9|6413.9|6415.9|6414.9|6415.9|6414.9|6414.9|6413.9|13
1622105020000|2021-05-27 08:43:40|6415.6|6414.6|6415.4|6414.4|6415.6|6414.6|6415.1|6414.1|9
1622105040000|2021-05-27 08:44:00|6415.1|6414.1|6414.6|6413.6|6415.1|6414.1|6414.4|6413.4|17
1622105050000|2021-05-27 08:44:10|6414.9|6413.9|6414.9|6413.9|6414.9|6413.9|6414.6|6413.6|0
1622105060000|2021-05-27 08:44:20|6414.6|6413.6|6414.9|6413.9|6414.9|6413.9|6414.6|6413.6|1
1622105070000|2021-05-27 08:44:30|6414.6|6413.6|6415.1|6414.1|6415.1|6414.1|6414.4|6413.4|7
1622105080000|2021-05-27 08:44:40|6414.9|6413.9|6414.4|6413.4|6414.9|6413.9|6414.1|6413.1|3
1622105090000|2021-05-27 08:44:50|6414.6|6413.6|6414.1|6413.1|6414.6|6413.6|6414.1|6413.1|11
1622105100000|2021-05-27 08:45:00|6414.4|6413.4|6414.4|6413.4|6414.4|6413.4|6413.9|6412.9|17
1622105110000|2021-05-27 08:45:10|6414.1|6413.1|6413.9|6412.9|6414.1|6413.1|6413.4|6412.4|36
1622105120000|2021-05-27 08:45:20|||||||||1
1622105130000|2021-05-27 08:45:30|6414.1|6413.1|6414.1|6413.1|6414.1|6413.1|6414.1|6413.1|12
1622105140000|2021-05-27 08:45:40|6414.4|6413.4|6414.1|6413.1|6414.4|6413.4|6414.1|6413.1|8
1622105150000|2021-05-27 08:45:50|6414.4|6413.4|6414.4|6413.4|6414.4|6413.4|6413.6|6412.6|4
1622105160000|2021-05-27 08:46:00|6414.1|6413.1|6413.9|6412.9|6414.4|6413.4|6413.6|6412.6|7
1622105170000|2021-05-27 08:46:10|6413.6|6412.6|6413.9|6412.9|6413.9|6412.9|6413.4|6412.4|1
1622105180000|2021-05-27 08:46:20|6413.6|6412.6|6413.4|6412.4|6413.6|6412.6|6412.9|6411.9|12
1622105190000|2021-05-27 08:46:30|6413.1|6412.1|6413.4|6412.4|6413.4|6412.4|6413.1|6412.1|3
1622105200000|2021-05-27 08:46:40|6413.1|6412.1|6412.6|6411.6|6413.4|6412.4|6412.6|6411.6|4
1622105210000|2021-05-27 08:46:50|6412.4|6411.4|6411.1|6410.1|6412.4|6411.4|6411.1|6410.1|18
1622105220000|2021-05-27 08:47:00|6410.9|6409.9|6411.9|6410.9|6411.9|6410.9|6410.9|6409.9|19
1622105230000|2021-05-27 08:47:10|6412.1|6411.1|6411.4|6410.4|6412.1|6411.1|6411.4|6410.4|4
1622105240000|2021-05-27 08:47:20|6411.1|6410.1|6410.9|6409.9|6411.1|6410.1|6410.9|6409.9|2
1622105250000|2021-05-27 08:47:30|6410.6|6409.6|6410.9|6409.9|6410.9|6409.9|6410.6|6409.6|13
1622105260000|2021-05-27 08:47:40|6410.6|6409.6|6411.1|6410.1|6411.4|6410.4|6410.6|6409.6|7
1622105270000|2021-05-27 08:47:50|6410.9|6409.9|6411.4|6410.4|6411.4|6410.4|6410.9|6409.9|1
1622105280000|2021-05-27 08:48:00|6411.6|6410.6|6411.6|6410.6|6411.6|6410.6|6411.1|6410.1|14
1622105290000|2021-05-27 08:48:10|6411.4|6410.4|6410.9|6409.9|6411.4|6410.4|6410.6|6409.6|9
1622105300000|2021-05-27 08:48:20|6411.4|6410.4|6411.4|6410.4|6411.4|6410.4|6411.4|6410.4|4
1622105310000|2021-05-27 08:48:30|6411.9|6410.9|6411.9|6410.9|6411.9|6410.9|6411.6|6410.6|7
1622105320000|2021-05-27 08:48:40|6412.1|6411.1|6412.1|6411.1|6412.4|6411.4|6411.9|6410.9|14
1622105330000|2021-05-27 08:48:50|6412.4|6411.4|6411.6|6410.6|6412.4|6411.4|6411.6|6410.6|9
1622105340000|2021-05-27 08:49:00|6411.9|6410.9|6411.9|6410.9|6412.1|6411.1|6411.9|6410.9|7
1622105350000|2021-05-27 08:49:10|6411.6|6410.6|6411.1|6410.1|6411.6|6410.6|6411.1|6410.1|6
1622105360000|2021-05-27 08:49:20|6411.4|6410.4|6411.4|6410.4|6411.6|6410.6|6411.4|6410.4|2
1622105370000|2021-05-27 08:49:30|6411.6|6410.6|6413.6|6412.6|6413.9|6412.9|6411.6|6410.6|12
1622105380000|2021-05-27 08:49:40|6413.9|6412.9|6413.6|6412.6|6413.9|6412.9|6413.1|6412.1|0
1622105390000|2021-05-27 08:49:50|6413.9|6412.9|6413.6|6412.6|6413.9|6412.9|6413.6|6412.6|0
1622105400000|2021-05-27 08:50:00|6413.9|6412.9|6413.9|6412.9|6413.9|6412.9|6413.6|6412.6|2
1622105410000|2021-05-27 08:50:10|6414.1|6413.1|6414.6|6413.6|6414.6|6413.6|6413.9|6412.9|29
1622105420000|2021-05-27 08:50:20|6414.4|6413.4|6414.4|6413.4|6414.6|6413.6|6414.4|6413.4|2
1622105430000|2021-05-27 08:50:30|6414.6|6413.6|6414.9|6413.9|6414.9|6413.9|6414.4|6413.4|8
1622105440000|2021-05-27 08:50:40|6415.9|6414.9|6415.1|6414.1|6415.9|6414.9|6414.9|6413.9|24
1622105450000|2021-05-27 08:50:50|6415.4|6414.4|6415.4|6414.4|6415.6|6414.6|6415.1|6414.1|0
1622105460000|2021-05-27 08:51:00|6415.6|6414.6|6414.1|6413.1|6415.6|6414.6|6414.1|6413.1|6
1622105470000|2021-05-27 08:51:10|6413.9|6412.9|6413.9|6412.9|6413.9|6412.9|6413.9|6412.9|2
1622105480000|2021-05-27 08:51:20|6413.6|6412.6|6413.4|6412.4|6413.9|6412.9|6413.4|6412.4|2
1622105490000|2021-05-27 08:51:30|6413.6|6412.6|6414.1|6413.1|6414.1|6413.1|6413.6|6412.6|4
1622105500000|2021-05-27 08:51:40|6413.9|6412.9|6413.1|6412.1|6413.9|6412.9|6413.1|6412.1|0
1622105510000|2021-05-27 08:51:50|6412.9|6411.9|6413.1|6412.1|6413.9|6412.9|6412.9|6411.9|15
1622105520000|2021-05-27 08:52:00|6413.4|6412.4|6413.4|6412.4|6413.4|6412.4|6413.1|6412.1|5
1622105530000|2021-05-27 08:52:10|6413.6|6412.6|6413.4|6412.4|6413.9|6412.9|6413.4|6412.4|2
1622105540000|2021-05-27 08:52:20|6413.6|6412.6|6413.9|6412.9|6413.9|6412.9|6413.6|6412.6|2
1622105550000|2021-05-27 08:52:30|6413.6|6412.6|6414.4|6413.4|6414.4|6413.4|6413.6|6412.6|3
1622105570000|2021-05-27 08:52:50|6414.1|6413.1|6413.9|6412.9|6414.1|6413.1|6413.9|6412.9|3
1622105580000|2021-05-27 08:53:00|6413.6|6412.6|6413.4|6412.4|6413.9|6412.9|6413.4|6412.4|5
1622105590000|2021-05-27 08:53:10|6413.1|6412.1|6412.9|6411.9|6413.1|6412.1|6412.9|6411.9|4
1622105600000|2021-05-27 08:53:20|6412.6|6411.6|6412.1|6411.1|6412.6|6411.6|6411.9|6410.9|11
1622105610000|2021-05-27 08:53:30|6411.9|6410.9|6411.4|6410.4|6411.9|6410.9|6411.4|6410.4|5
1622105620000|2021-05-27 08:53:40|6412.1|6411.1|6411.6|6410.6|6412.1|6411.1|6411.6|6410.6|2
1622105630000|2021-05-27 08:53:50|6411.9|6410.9|6412.1|6411.1|6412.4|6411.4|6411.9|6410.9|6
1622105640000|2021-05-27 08:54:00|6412.4|6411.4|6412.1|6411.1|6412.4|6411.4|6412.1|6411.1|3
1622105650000|2021-05-27 08:54:10|6411.9|6410.9|6411.9|6410.9|6412.1|6411.1|6411.6|6410.6|2
1622105660000|2021-05-27 08:54:20|6412.1|6411.1|6411.9|6410.9|6412.1|6411.1|6411.9|6410.9|3
1622105670000|2021-05-27 08:54:30|6411.6|6410.6|6411.4|6410.4|6411.6|6410.6|6411.4|6410.4|2
1622105680000|2021-05-27 08:54:40|6411.1|6410.1|6410.9|6409.9|6411.1|6410.1|6410.9|6409.9|3
1622105690000|2021-05-27 08:54:50|6410.6|6409.6|6410.9|6409.9|6410.9|6409.9|6410.4|6409.4|6
1622105700000|2021-05-27 08:55:00|6410.6|6409.6|6410.6|6409.6|6410.9|6409.9|6410.6|6409.6|9
1622105710000|2021-05-27 08:55:10|6410.9|6409.9|6410.4|6409.4|6411.1|6410.1|6410.4|6409.4|21
1622105720000|2021-05-27 08:55:20|6410.1|6409.1|6409.4|6408.4|6410.1|6409.1|6409.4|6408.4|16
1622105730000|2021-05-27 08:55:30|6409.6|6408.6|6409.4|6408.4|6409.6|6408.6|6409.1|6408.1|21
1622105740000|2021-05-27 08:55:40|6409.1|6408.1|6409.6|6408.6|6409.6|6408.6|6409.1|6408.1|3
1622105750000|2021-05-27 08:55:50|6409.9|6408.9|6410.4|6409.4|6410.4|6409.4|6409.9|6408.9|6
1622105760000|2021-05-27 08:56:00|6410.1|6409.1|6412.1|6411.1|6412.1|6411.1|6410.1|6409.1|13
1622105770000|2021-05-27 08:56:10|6412.4|6411.4|6412.4|6411.4|6412.6|6411.6|6411.9|6410.9|6
1622105780000|2021-05-27 08:56:20|6412.6|6411.6|6412.4|6411.4|6412.9|6411.9|6412.1|6411.1|2
1622105790000|2021-05-27 08:56:30|6412.1|6411.1|6412.1|6411.1|6412.4|6411.4|6411.9|6410.9|7
1622105800000|2021-05-27 08:56:40|6412.4|6411.4|6412.6|6411.6|6412.6|6411.6|6412.1|6411.1|2
1622105810000|2021-05-27 08:56:50|6412.4|6411.4|6412.9|6411.9|6413.4|6412.4|6412.4|6411.4|4
1622105820000|2021-05-27 08:57:00|6413.1|6412.1|6413.6|6412.6|6413.6|6412.6|6413.1|6412.1|6
1622105830000|2021-05-27 08:57:10|6413.4|6412.4|6413.1|6412.1|6413.6|6412.6|6413.1|6412.1|4
1622105840000|2021-05-27 08:57:20|6413.4|6412.4|6413.6|6412.6|6413.6|6412.6|6413.4|6412.4|3
1622105850000|2021-05-27 08:57:30|6413.4|6412.4|6413.4|6412.4|6414.1|6413.1|6413.4|6412.4|4
1622105860000|2021-05-27 08:57:40|6413.1|6412.1|6413.6|6412.6|6413.6|6412.6|6413.1|6412.1|6
1622105870000|2021-05-27 08:57:50|6413.4|6412.4|6413.6|6412.6|6413.6|6412.6|6413.4|6412.4|0
1622105880000|2021-05-27 08:58:00|6413.4|6412.4|6412.6|6411.6|6413.9|6412.9|6412.4|6411.4|21
1622105890000|2021-05-27 08:58:10|6412.4|6411.4|6412.6|6411.6|6412.6|6411.6|6411.9|6410.9|18
1622105900000|2021-05-27 08:58:20|6412.9|6411.9|6413.4|6412.4|6413.4|6412.4|6412.9|6411.9|3
1622105910000|2021-05-27 08:58:30|6413.6|6412.6|6413.6|6412.6|6413.6|6412.6|6413.4|6412.4|2
1622105920000|2021-05-27 08:58:40|6413.4|6412.4|6414.1|6413.1|6414.6|6413.6|6413.4|6412.4|6
1622105930000|2021-05-27 08:58:50|6414.4|6413.4|6414.9|6413.9|6414.9|6413.9|6414.1|6413.1|5
1622105940000|2021-05-27 08:59:00|6415.1|6414.1|6415.6|6414.6|6415.6|6414.6|6415.1|6414.1|4
1622105950000|2021-05-27 08:59:10|6415.9|6414.9|6416.1|6415.1|6416.1|6415.1|6415.9|6414.9|4
1622105960000|2021-05-27 08:59:20|6415.9|6414.9|6415.9|6414.9|6416.1|6415.1|6415.9|6414.9|0
1622105970000|2021-05-27 08:59:30|6415.6|6414.6|6414.9|6413.9|6415.6|6414.6|6414.6|6413.6|7
1622105980000|2021-05-27 08:59:40|6415.1|6414.1|6415.1|6414.1|6415.4|6414.4|6415.1|6414.1|2
1622105990000|2021-05-27 08:59:50|6414.9|6413.9|6414.6|6413.6|6414.9|6413.9|6414.4|6413.4|2
1622106000000|2021-05-27 09:00:00|6414.9|6413.9|6414.9|6413.9|6414.9|6413.9|6413.9|6412.9|14
1622106010000|2021-05-27 09:00:10|6415.1|6414.1|6415.4|6414.4|6415.6|6414.6|6415.1|6414.1|15
1622106020000|2021-05-27 09:00:20|6415.1|6414.1|6415.6|6414.6|6415.6|6414.6|6414.9|6413.9|3
1622106030000|2021-05-27 09:00:30|6415.9|6414.9|6416.6|6415.6|6416.9|6415.9|6415.9|6414.9|10
1622106040000|2021-05-27 09:00:40|6416.4|6415.4|6416.4|6415.4|6416.9|6415.9|6416.4|6415.4|7
1622106050000|2021-05-27 09:00:50|6416.1|6415.1|6415.6|6414.6|6416.1|6415.1|6415.6|6414.6|5
1622106060000|2021-05-27 09:01:00|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|2
1622106070000|2021-05-27 09:01:10|6415.6|6414.6|6415.9|6414.9|6415.9|6414.9|6415.4|6414.4|3
1622106080000|2021-05-27 09:01:20|6416.1|6415.1|6416.1|6415.1|6416.4|6415.4|6416.1|6415.1|3
1622106090000|2021-05-27 09:01:30|6415.9|6414.9|6415.9|6414.9|6416.1|6415.1|6415.9|6414.9|0
1622106100000|2021-05-27 09:01:40|6415.6|6414.6|6415.4|6414.4|6415.6|6414.6|6415.4|6414.4|5
1622106110000|2021-05-27 09:01:50|6415.6|6414.6|6415.6|6414.6|6415.9|6414.9|6415.6|6414.6|4
1622106120000|2021-05-27 09:02:00|6415.9|6414.9|6414.9|6413.9|6415.9|6414.9|6414.6|6413.6|8
1622106140000|2021-05-27 09:02:20|6415.1|6414.1|6414.6|6413.6|6415.1|6414.1|6414.6|6413.6|8
1622106150000|2021-05-27 09:02:30|6414.9|6413.9|6414.6|6413.6|6414.9|6413.9|6414.6|6413.6|6
1622106160000|2021-05-27 09:02:40|6414.4|6413.4|6414.1|6413.1|6414.4|6413.4|6414.1|6413.1|5
1622106170000|2021-05-27 09:02:50|6413.9|6412.9|6413.6|6412.6|6413.9|6412.9|6413.6|6412.6|1
1622106180000|2021-05-27 09:03:00|6413.9|6412.9|6414.4|6413.4|6414.6|6413.6|6413.6|6412.6|3
1622106190000|2021-05-27 09:03:10|6414.6|6413.6|6414.4|6413.4|6414.6|6413.6|6414.4|6413.4|1
1622106200000|2021-05-27 09:03:20|6414.1|6413.1|6414.4|6413.4|6414.6|6413.6|6414.1|6413.1|6
1622106210000|2021-05-27 09:03:30|6414.6|6413.6|6414.6|6413.6|6414.9|6413.9|6414.6|6413.6|4
1622106220000|2021-05-27 09:03:40|6414.9|6413.9|6414.9|6413.9|6415.1|6414.1|6414.9|6413.9|2
1622106230000|2021-05-27 09:03:50|6415.1|6414.1|6414.6|6413.6|6415.4|6414.4|6414.6|6413.6|6
1622106240000|2021-05-27 09:04:00|6414.9|6413.9|6415.4|6414.4|6415.4|6414.4|6414.6|6413.6|7
1622106250000|2021-05-27 09:04:10|6415.6|6414.6|6415.4|6414.4|6415.6|6414.6|6415.4|6414.4|2
1622106260000|2021-05-27 09:04:20|6415.6|6414.6|6416.1|6415.1|6416.1|6415.1|6415.4|6414.4|6
1622106270000|2021-05-27 09:04:30|6415.9|6414.9|6416.6|6415.6|6416.6|6415.6|6415.9|6414.9|13
1622106280000|2021-05-27 09:04:40|6416.9|6415.9|6416.9|6415.9|6417.1|6416.1|6416.6|6415.6|12
1622106290000|2021-05-27 09:04:50|6416.6|6415.6|6416.9|6415.9|6416.9|6415.9|6416.4|6415.4|16
1622106300000|2021-05-27 09:05:00|||||||||14
1622106310000|2021-05-27 09:05:10|6417.1|6416.1|6417.1|6416.1|6417.1|6416.1|6416.9|6415.9|10
1622106320000|2021-05-27 09:05:20|6417.4|6416.4|6415.9|6414.9|6417.4|6416.4|6415.9|6414.9|7
1622106330000|2021-05-27 09:05:30|6416.1|6415.1|6416.1|6415.1|6416.1|6415.1|6415.6|6414.6|8
1622106340000|2021-05-27 09:05:40|6415.9|6414.9|6416.1|6415.1|6416.1|6415.1|6415.9|6414.9|1
1622106350000|2021-05-27 09:05:50|6416.4|6415.4|6416.1|6415.1|6416.4|6415.4|6415.6|6414.6|8
1622106360000|2021-05-27 09:06:00|6415.9|6414.9|6416.1|6415.1|6416.1|6415.1|6415.9|6414.9|2
1622106370000|2021-05-27 09:06:10|6415.9|6414.9|6415.9|6414.9|6416.4|6415.4|6415.9|6414.9|10
1622106380000|2021-05-27 09:06:20|6415.6|6414.6|6415.6|6414.6|6415.9|6414.9|6415.4|6414.4|5
1622106390000|2021-05-27 09:06:30|6415.9|6414.9|6416.4|6415.4|6416.4|6415.4|6415.6|6414.6|4
1622106400000|2021-05-27 09:06:40|6416.6|6415.6|6416.9|6415.9|6416.9|6415.9|6416.4|6415.4|4
1622106410000|2021-05-27 09:06:50|6417.1|6416.1|6416.9|6415.9|6417.4|6416.4|6416.9|6415.9|5
1622106420000|2021-05-27 09:07:00|6416.6|6415.6|6416.6|6415.6|6416.6|6415.6|6416.4|6415.4|9
1622106430000|2021-05-27 09:07:10|6416.9|6415.9|6416.4|6415.4|6416.9|6415.9|6416.4|6415.4|2
1622106440000|2021-05-27 09:07:20|6416.1|6415.1|6416.4|6415.4|6416.4|6415.4|6416.1|6415.1|8
1622106450000|2021-05-27 09:07:30|6416.9|6415.9|6417.1|6416.1|6417.4|6416.4|6416.9|6415.9|25
1622106460000|2021-05-27 09:07:40|6416.9|6415.9|6416.9|6415.9|6417.4|6416.4|6416.9|6415.9|2
1622106470000|2021-05-27 09:07:50|6417.1|6416.1|6416.9|6415.9|6417.1|6416.1|6416.9|6415.9|0
1622106480000|2021-05-27 09:08:00|6417.1|6416.1|6417.4|6416.4|6417.4|6416.4|6416.9|6415.9|3
1622106490000|2021-05-27 09:08:10|6417.9|6416.9|6417.1|6416.1|6417.9|6416.9|6417.1|6416.1|5
1622106500000|2021-05-27 09:08:20|6416.9|6415.9|6416.9|6415.9|6416.9|6415.9|6416.9|6415.9|0
1622106510000|2021-05-27 09:08:30|6417.1|6416.1|6417.4|6416.4|6417.4|6416.4|6417.1|6416.1|1
1622106520000|2021-05-27 09:08:40|6417.1|6416.1|6416.9|6415.9|6417.1|6416.1|6416.6|6415.6|3
1622106530000|2021-05-27 09:08:50|||||||||1
1622106540000|2021-05-27 09:09:00|6416.6|6415.6|6416.4|6415.4|6416.9|6415.9|6416.1|6415.1|9
1622106550000|2021-05-27 09:09:10|||||||||3
1622106560000|2021-05-27 09:09:20|6416.6|6415.6|6416.4|6415.4|6416.6|6415.6|6416.4|6415.4|8
1622106570000|2021-05-27 09:09:30|6416.1|6415.1|6415.9|6414.9|6416.1|6415.1|6415.9|6414.9|13
1622106580000|2021-05-27 09:09:40|6416.1|6415.1|6416.4|6415.4|6416.6|6415.6|6416.1|6415.1|4
1622106590000|2021-05-27 09:09:50|6416.1|6415.1|6415.9|6414.9|6416.1|6415.1|6415.9|6414.9|3
1622106600000|2021-05-27 09:10:00|6416.1|6415.1|6416.1|6415.1|6416.1|6415.1|6416.1|6415.1|5
1622106610000|2021-05-27 09:10:10|6416.4|6415.4|6415.1|6414.1|6416.6|6415.6|6415.1|6414.1|38
1622106620000|2021-05-27 09:10:20|6415.4|6414.4|6414.6|6413.6|6415.4|6414.4|6414.6|6413.6|1
1622106630000|2021-05-27 09:10:30|6414.9|6413.9|6415.4|6414.4|6415.4|6414.4|6414.6|6413.6|8
1622106640000|2021-05-27 09:10:40|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|2
1622106650000|2021-05-27 09:10:50|6415.4|6414.4|6415.4|6414.4|6415.6|6414.6|6415.1|6414.1|3
1622106660000|2021-05-27 09:11:00|6415.1|6414.1|6414.6|6413.6|6415.1|6414.1|6414.6|6413.6|25
1622106670000|2021-05-27 09:11:10|6414.9|6413.9|6415.9|6414.9|6415.9|6414.9|6414.6|6413.6|4
1622106680000|2021-05-27 09:11:20|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|1
1622106690000|2021-05-27 09:11:30|6415.4|6414.4|6415.4|6414.4|6415.6|6414.6|6415.1|6414.1|6
1622106700000|2021-05-27 09:11:40|6415.1|6414.1|6415.6|6414.6|6415.6|6414.6|6415.1|6414.1|1
1622106710000|2021-05-27 09:11:50|6415.9|6414.9|6415.9|6414.9|6416.1|6415.1|6415.9|6414.9|4
1622106720000|2021-05-27 09:12:00|6416.1|6415.1|6415.9|6414.9|6416.1|6415.1|6415.9|6414.9|16
1622106730000|2021-05-27 09:12:10|6415.6|6414.6|6416.1|6415.1|6416.1|6415.1|6415.1|6414.1|12
1622106740000|2021-05-27 09:12:20|6416.4|6415.4|6415.9|6414.9|6416.6|6415.6|6415.9|6414.9|17
1622106750000|2021-05-27 09:12:30|6415.6|6414.6|6415.4|6414.4|6415.6|6414.6|6415.1|6414.1|3
1622106760000|2021-05-27 09:12:40|6415.1|6414.1|6415.1|6414.1|6415.1|6414.1|6414.9|6413.9|5
1622106770000|2021-05-27 09:12:50|6415.4|6414.4|6415.9|6414.9|6415.9|6414.9|6414.9|6413.9|2
1622106780000|2021-05-27 09:13:00|6415.6|6414.6|6415.6|6414.6|6416.1|6415.1|6415.6|6414.6|1
1622106790000|2021-05-27 09:13:10|6415.9|6414.9|6415.1|6414.1|6415.9|6414.9|6414.9|6413.9|1
1622106800000|2021-05-27 09:13:20|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.1|6414.1|2
1622106810000|2021-05-27 09:13:30|6415.1|6414.1|6415.6|6414.6|6415.9|6414.9|6415.1|6414.1|29
1622106820000|2021-05-27 09:13:40|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|0
1622106830000|2021-05-27 09:13:50|6415.6|6414.6|6415.4|6414.4|6415.9|6414.9|6415.4|6414.4|1
1622106840000|2021-05-27 09:14:00|||||||||1
1622106860000|2021-05-27 09:14:20|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|6415.4|6414.4|5
1622106870000|2021-05-27 09:14:30|6415.9|6414.9|6415.9|6414.9|6415.9|6414.9|6415.9|6414.9|1
1622106880000|2021-05-27 09:14:40|6416.1|6415.1|6416.4|6415.4|6416.9|6415.9|6416.1|6415.1|13
1622106890000|2021-05-27 09:14:50|6416.6|6415.6|6416.9|6415.9|6416.9|6415.9|6416.6|6415.6|0
1622106900000|2021-05-27 09:15:00|6417.4|6416.4|6416.9|6415.9|6417.4|6416.4|6416.6|6415.6|12
1622106910000|2021-05-27 09:15:10|6416.6|6415.6|6416.4|6415.4|6416.9|6415.9|6416.1|6415.1|3
1622106920000|2021-05-27 09:15:20|6416.6|6415.6|6416.6|6415.6|6416.9|6415.9|6416.4|6415.4|3
1622106930000|2021-05-27 09:15:30|6416.4|6415.4|6415.9|6414.9|6416.6|6415.6|6415.9|6414.9|5
1622106940000|2021-05-27 09:15:40|6416.1|6415.1|6416.1|6415.1|6416.1|6415.1|6416.1|6415.1|0
1622106950000|2021-05-27 09:15:50|6416.4|6415.4|6416.4|6415.4|6416.6|6415.6|6416.4|6415.4|3
1622106960000|2021-05-27 09:16:00|6416.6|6415.6|6416.4|6415.4|6416.6|6415.6|6416.4|6415.4|1
1622106970000|2021-05-27 09:16:10|6416.1|6415.1|6415.4|6414.4|6416.1|6415.1|6415.4|6414.4|19
1622106980000|2021-05-27 09:16:20|6415.6|6414.6|6415.6|6414.6|6415.9|6414.9|6415.4|6414.4|3
1622106990000|2021-05-27 09:16:30|6415.9|6414.9|6415.9|6414.9|6415.9|6414.9|6415.6|6414.6|1
1622107000000|2021-05-27 09:16:40|6415.6|6414.6|6415.1|6414.1|6415.6|6414.6|6414.9|6413.9|2
1622107010000|2021-05-27 09:16:50|6414.9|6413.9|6415.1|6414.1|6415.4|6414.4|6414.9|6413.9|13
1622107020000|2021-05-27 09:17:00|6415.4|6414.4|6415.6|6414.6|6415.6|6414.6|6415.1|6414.1|5
1622107030000|2021-05-27 09:17:10|6415.9|6414.9|6415.6|6414.6|6415.9|6414.9|6415.4|6414.4|0
1622107040000|2021-05-27 09:17:20|6415.9|6414.9|6415.4|6414.4|6415.9|6414.9|6415.4|6414.4|2
1622107050000|2021-05-27 09:17:30|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|6415.4|6414.4|2
1622107060000|2021-05-27 09:17:40|6415.4|6414.4|6414.9|6413.9|6415.4|6414.4|6414.9|6413.9|4
1622107070000|2021-05-27 09:17:50|6414.6|6413.6|6414.9|6413.9|6414.9|6413.9|6414.4|6413.4|2
1622107080000|2021-05-27 09:18:00|6414.6|6413.6|6414.9|6413.9|6415.1|6414.1|6414.6|6413.6|6
1622107090000|2021-05-27 09:18:10|6414.6|6413.6|6414.1|6413.1|6414.6|6413.6|6413.9|6412.9|10
1622107100000|2021-05-27 09:18:20|6413.9|6412.9|6413.4|6412.4|6413.9|6412.9|6412.9|6411.9|30
1622107110000|2021-05-27 09:18:30|6413.1|6412.1|6413.4|6412.4|6413.4|6412.4|6413.1|6412.1|0
1622107120000|2021-05-27 09:18:40|6413.1|6412.1|6412.9|6411.9|6413.1|6412.1|6412.9|6411.9|6
1622107130000|2021-05-27 09:18:50|6412.6|6411.6|6412.9|6411.9|6413.1|6412.1|6412.6|6411.6|8
1622107140000|2021-05-27 09:19:00|6413.1|6412.1|6412.6|6411.6|6413.1|6412.1|6412.6|6411.6|1
1622107150000|2021-05-27 09:19:10|6412.9|6411.9|6412.6|6411.6|6412.9|6411.9|6412.4|6411.4|4
1622107160000|2021-05-27 09:19:20|6412.4|6411.4|6413.4|6412.4|6413.4|6412.4|6412.4|6411.4|18
1622107170000|2021-05-27 09:19:30|6413.6|6412.6|6413.1|6412.1|6413.6|6412.6|6413.1|6412.1|5
1622107180000|2021-05-27 09:19:40|6413.4|6412.4|6414.9|6413.9|6414.9|6413.9|6413.4|6412.4|10
1622107190000|2021-05-27 09:19:50|6414.6|6413.6|6414.4|6413.4|6414.6|6413.6|6414.4|6413.4|7
1622107200000|2021-05-27 09:20:00|6414.6|6413.6|6414.6|6413.6|6414.9|6413.9|6414.4|6413.4|2
1622107210000|2021-05-27 09:20:10|6414.9|6413.9|6416.4|6415.4|6416.4|6415.4|6414.9|6413.9|40
1622107220000|2021-05-27 09:20:20|6416.1|6415.1|6415.6|6414.6|6416.4|6415.4|6415.6|6414.6|4
1622107230000|2021-05-27 09:20:30|6415.9|6414.9|6415.6|6414.6|6415.9|6414.9|6415.6|6414.6|0
1622107240000|2021-05-27 09:20:40|6415.4|6414.4|6415.1|6414.1|6415.4|6414.4|6414.9|6413.9|14
1622107250000|2021-05-27 09:20:50|6415.4|6414.4|6415.6|6414.6|6415.6|6414.6|6415.4|6414.4|16
1622107260000|2021-05-27 09:21:00|||||||||1
1622107270000|2021-05-27 09:21:10|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6414.9|6413.9|4
1622107280000|2021-05-27 09:21:20|6415.1|6414.1|6414.6|6413.6|6415.4|6414.4|6414.6|6413.6|4
1622107290000|2021-05-27 09:21:30|6414.9|6413.9|6414.9|6413.9|6415.1|6414.1|6414.6|6413.6|1
1622107300000|2021-05-27 09:21:40|6414.6|6413.6|6414.6|6413.6|6414.9|6413.9|6414.4|6413.4|2
1622107310000|2021-05-27 09:21:50|6414.9|6413.9|6414.6|6413.6|6414.9|6413.9|6414.6|6413.6|0
1622107320000|2021-05-27 09:22:00|6414.4|6413.4|6414.9|6413.9|6414.9|6413.9|6414.4|6413.4|1
1622107330000|2021-05-27 09:22:10|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6
1622107340000|2021-05-27 09:22:20|6415.1|6414.1|6414.9|6413.9|6415.4|6414.4|6414.9|6413.9|12
1622107350000|2021-05-27 09:22:30|6415.1|6414.1|6415.4|6414.4|6415.4|6414.4|6414.9|6413.9|4
1622107360000|2021-05-27 09:22:40|6415.1|6414.1|6415.4|6414.4|6415.4|6414.4|6415.1|6414.1|1
1622107370000|2021-05-27 09:22:50|6415.1|6414.1|6414.6|6413.6|6415.1|6414.1|6414.6|6413.6|2
1622107380000|2021-05-27 09:23:00|6414.9|6413.9|6414.6|6413.6|6414.9|6413.9|6414.1|6413.1|4
1622107390000|2021-05-27 09:23:10|6414.4|6413.4|6414.6|6413.6|6414.9|6413.9|6414.4|6413.4|1
1622107400000|2021-05-27 09:23:20|6414.4|6413.4|6415.1|6414.1|6415.1|6414.1|6414.4|6413.4|2
1622107410000|2021-05-27 09:23:30|6415.4|6414.4|6414.9|6413.9|6415.4|6414.4|6414.9|6413.9|16
1622107420000|2021-05-27 09:23:40|6415.1|6414.1|6415.1|6414.1|6415.1|6414.1|6414.9|6413.9|3
1622107430000|2021-05-27 09:23:50|6415.4|6414.4|6415.1|6414.1|6415.4|6414.4|6415.1|6414.1|0
1622107440000|2021-05-27 09:24:00|6414.9|6413.9|6415.1|6414.1|6415.1|6414.1|6414.6|6413.6|7
1622107450000|2021-05-27 09:24:10|6414.9|6413.9|6414.6|6413.6|6414.9|6413.9|6414.6|6413.6|3
1622107460000|2021-05-27 09:24:20|6414.4|6413.4|6413.6|6412.6|6414.4|6413.4|6413.6|6412.6|5
1622107470000|2021-05-27 09:24:30|6413.9|6412.9|6413.9|6412.9|6414.1|6413.1|6413.9|6412.9|2
1622107480000|2021-05-27 09:24:40|6414.1|6413.1|6414.1|6413.1|6414.1|6413.1|6413.9|6412.9|1
1622107490000|2021-05-27 09:24:50|6414.4|6413.4|6414.4|6413.4|6414.4|6413.4|6413.9|6412.9|0
1622107500000|2021-05-27 09:25:00|6414.1|6413.1|6414.4|6413.4|6414.4|6413.4|6414.1|6413.1|12
1622107510000|2021-05-27 09:25:10|6414.9|6413.9|6414.4|6413.4|6415.1|6414.1|6414.4|6413.4|11
1622107520000|2021-05-27 09:25:20|6414.6|6413.6|6414.9|6413.9|6414.9|6413.9|6414.6|6413.6|2
1622107530000|2021-05-27 09:25:30|6415.1|6414.1|6415.4|6414.4|6415.4|6414.4|6414.9|6413.9|3
1622107540000|2021-05-27 09:25:40|6415.6|6414.6|6415.9|6414.9|6415.9|6414.9|6415.4|6414.4|6
1622107550000|2021-05-27 09:25:50|6415.6|6414.6|6415.9|6414.9|6415.9|6414.9|6415.4|6414.4|3
1622107560000|2021-05-27 09:26:00|6415.6|6414.6|6415.4|6414.4|6415.9|6414.9|6415.1|6414.1|2
1622107570000|2021-05-27 09:26:10|6415.1|6414.1|6415.1|6414.1|6415.4|6414.4|6415.1|6414.1|0
1622107580000|2021-05-27 09:26:20|6414.9|6413.9|6415.1|6414.1|6415.1|6414.1|6414.9|6413.9|2
1622107590000|2021-05-27 09:26:30|6414.9|6413.9|6414.9|6413.9|6414.9|6413.9|6414.6|6413.6|3
1622107600000|2021-05-27 09:26:40|6414.6|6413.6|6414.6|6413.6|6414.6|6413.6|6414.6|6413.6|3
1622107610000|2021-05-27 09:26:50|6414.4|6413.4|6414.9|6413.9|6414.9|6413.9|6414.4|6413.4|6
1622107620000|2021-05-27 09:27:00|6414.6|6413.6|6415.1|6414.1|6415.1|6414.1|6414.4|6413.4|10
1622107630000|2021-05-27 09:27:10|6415.4|6414.4|6414.6|6413.6|6415.4|6414.4|6414.6|6413.6|3
1622107640000|2021-05-27 09:27:20|6414.4|6413.4|6414.4|6413.4|6414.6|6413.6|6414.4|6413.4|1
1622107650000|2021-05-27 09:27:30|6414.1|6413.1|6413.9|6412.9|6414.1|6413.1|6413.9|6412.9|7
1622107660000|2021-05-27 09:27:40|6414.1|6413.1|6413.9|6412.9|6414.1|6413.1|6413.9|6412.9|1
1622107670000|2021-05-27 09:27:50|6414.1|6413.1|6413.6|6412.6|6414.1|6413.1|6413.6|6412.6|3
1622107680000|2021-05-27 09:28:00|6413.4|6412.4|6413.4|6412.4|6413.9|6412.9|6413.4|6412.4|12
1622107690000|2021-05-27 09:28:10|6413.6|6412.6|6412.4|6411.4|6413.9|6412.9|6412.1|6411.1|51
1622107700000|2021-05-27 09:28:20|6412.1|6411.1|6412.1|6411.1|6412.4|6411.4|6411.9|6410.9|2
1622107710000|2021-05-27 09:28:30|6411.9|6410.9|6412.1|6411.1|6412.4|6411.4|6411.9|6410.9|14
1622107720000|2021-05-27 09:28:40|6412.4|6411.4|6412.4|6411.4|6412.4|6411.4|6412.4|6411.4|0
1622107730000|2021-05-27 09:28:50|6412.1|6411.1|6411.4|6410.4|6412.4|6411.4|6411.4|6410.4|12
1622107740000|2021-05-27 09:29:00|||||||||1
1622107750000|2021-05-27 09:29:10|6411.1|6410.1|6412.1|6411.1|6412.1|6411.1|6410.9|6409.9|6
1622107760000|2021-05-27 09:29:20|6411.9|6410.9|6412.1|6411.1|6412.1|6411.1|6411.9|6410.9|0
1622107770000|2021-05-27 09:29:30|6412.4|6411.4|6412.9|6411.9|6412.9|6411.9|6412.1|6411.1|3
1622107780000|2021-05-27 09:29:40|6413.1|6412.1|6413.4|6412.4|6413.4|6412.4|6413.1|6412.1|9
1622107790000|2021-05-27 09:29:50|6413.6|6412.6|6413.4|6412.4|6413.9|6412.9|6413.4|6412.4|1
1622107800000|2021-05-27 09:30:00|6413.1|6412.1|6413.4|6412.4|6413.9|6412.9|6412.9|6411.9|28
1622107810000|2021-05-27 09:30:10|6413.6|6412.6|6414.1|6413.1|6414.4|6413.4|6413.6|6412.6|20
1622107820000|2021-05-27 09:30:20|6414.4|6413.4|6414.9|6413.9|6415.1|6414.1|6414.4|6413.4|1
1622107830000|2021-05-27 09:30:30|6414.6|6413.6|6414.1|6413.1|6414.6|6413.6|6413.9|6412.9|9
1622107840000|2021-05-27 09:30:40|6413.9|6412.9|6414.1|6413.1|6414.1|6413.1|6413.9|6412.9|0
1622107850000|2021-05-27 09:30:50|6413.9|6412.9|6413.9|6412.9|6413.9|6412.9|6413.9|6412.9|1
1622107860000|2021-05-27 09:31:00|6414.1|6413.1|6414.4|6413.4|6414.4|6413.4|6413.9|6412.9|10
1622107870000|2021-05-27 09:31:10|6414.9|6413.9|6413.9|6412.9|6414.9|6413.9|6413.9|6412.9|7
1622107880000|2021-05-27 09:31:20|6413.6|6412.6|6414.1|6413.1|6414.1|6413.1|6413.6|6412.6|2
1622107890000|2021-05-27 09:31:30|6413.9|6412.9|6414.1|6413.1|6414.4|6413.4|6413.9|6412.9|0
1622107900000|2021-05-27 09:31:40|6413.9|6412.9|6414.1|6413.1|6414.1|6413.1|6413.9|6412.9|0
1622107910000|2021-05-27 09:31:50|6414.4|6413.4|6414.9|6413.9|6414.9|6413.9|6414.1|6413.1|2
1622107920000|2021-05-27 09:32:00|6414.6|6413.6|6414.9|6413.9|6414.9|6413.9|6414.6|6413.6|2
1622107930000|2021-05-27 09:32:10|6414.6|6413.6|6414.9|6413.9|6414.9|6413.9|6414.4|6413.4|1
1622107940000|2021-05-27 09:32:20|6415.1|6414.1|6415.1|6414.1|6415.1|6414.1|6415.1|6414.1|4
1622107950000|2021-05-27 09:32:30|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.1|6414.1|2
1622107960000|2021-05-27 09:32:40|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|2
1622107970000|2021-05-27 09:32:50|6415.9|6414.9|6415.6|6414.6|6415.9|6414.9|6415.6|6414.6|1
1622107980000|2021-05-27 09:33:00|6415.9|6414.9|6416.4|6415.4|6416.4|6415.4|6415.9|6414.9|5
1622107990000|2021-05-27 09:33:10|6416.1|6415.1|6416.1|6415.1|6416.4|6415.4|6416.1|6415.1|10
1622108000000|2021-05-27 09:33:20|6416.4|6415.4|6416.4|6415.4|6416.4|6415.4|6416.4|6415.4|0
1622108010000|2021-05-27 09:33:30|6416.9|6415.9|6416.9|6415.9|6416.9|6415.9|6416.9|6415.9|4
1622108020000|2021-05-27 09:33:40|6417.4|6416.4|6416.9|6415.9|6417.4|6416.4|6416.9|6415.9|20
1622108030000|2021-05-27 09:33:50|6417.1|6416.1|6416.9|6415.9|6417.4|6416.4|6416.9|6415.9|5
1622108040000|2021-05-27 09:34:00|6417.4|6416.4|6417.1|6416.1|6417.4|6416.4|6416.9|6415.9|5
1622108050000|2021-05-27 09:34:10|6416.9|6415.9|6417.4|6416.4|6417.4|6416.4|6416.9|6415.9|1
1622108070000|2021-05-27 09:34:30|6417.9|6416.9|6417.6|6416.6|6417.9|6416.9|6417.4|6416.4|23
1622108080000|2021-05-27 09:34:40|6417.9|6416.9|6416.6|6415.6|6417.9|6416.9|6416.6|6415.6|14
1622108090000|2021-05-27 09:34:50|6416.4|6415.4|6417.1|6416.1|6417.1|6416.1|6416.4|6415.4|2
1622108100000|2021-05-27 09:35:00|6416.9|6415.9|6416.6|6415.6|6416.9|6415.9|6416.4|6415.4|1
1622108110000|2021-05-27 09:35:10|6416.9|6415.9|6417.1|6416.1|6417.1|6416.1|6416.6|6415.6|18
1622108120000|2021-05-27 09:35:20|6416.9|6415.9|6417.1|6416.1|6417.4|6416.4|6416.9|6415.9|2
1622108130000|2021-05-27 09:35:30|6417.4|6416.4|6417.1|6416.1|6417.4|6416.4|6416.9|6415.9|2
1622108140000|2021-05-27 09:35:40|6416.9|6415.9|6416.6|6415.6|6416.9|6415.9|6416.6|6415.6|0
1622108150000|2021-05-27 09:35:50|6416.9|6415.9|6417.1|6416.1|6417.1|6416.1|6416.6|6415.6|3
1622108160000|2021-05-27 09:36:00|6416.9|6415.9|6416.4|6415.4|6416.9|6415.9|6416.4|6415.4|7
1622108180000|2021-05-27 09:36:20|6416.6|6415.6|6416.6|6415.6|6416.9|6415.9|6416.6|6415.6|1
1622108190000|2021-05-27 09:36:30|6416.4|6415.4|6416.4|6415.4|6416.4|6415.4|6416.4|6415.4|0
1622108200000|2021-05-27 09:36:40|6416.1|6415.1|6415.9|6414.9|6416.1|6415.1|6415.9|6414.9|9
1622108210000|2021-05-27 09:36:50|6415.6|6414.6|6415.6|6414.6|6415.9|6414.9|6415.6|6414.6|0
1622108220000|2021-05-27 09:37:00|6415.4|6414.4|6415.6|6414.6|6415.6|6414.6|6415.4|6414.4|5
1622108230000|2021-05-27 09:37:10|6415.9|6414.9|6415.6|6414.6|6415.9|6414.9|6415.4|6414.4|3
1622108240000|2021-05-27 09:37:20|6415.9|6414.9|6415.6|6414.6|6415.9|6414.9|6415.6|6414.6|9
1622108250000|2021-05-27 09:37:30|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|0
1622108260000|2021-05-27 09:37:40|||||||||1
1622108280000|2021-05-27 09:38:00|6415.6|6414.6|6416.4|6415.4|6416.4|6415.4|6415.6|6414.6|9
1622108290000|2021-05-27 09:38:10|6416.1|6415.1|6416.1|6415.1|6416.1|6415.1|6416.1|6415.1|2
1622108300000|2021-05-27 09:38:20|6416.4|6415.4|6416.6|6415.6|6416.6|6415.6|6416.4|6415.4|4
1622108310000|2021-05-27 09:38:30|6416.9|6415.9|6416.4|6415.4|6416.9|6415.9|6416.4|6415.4|4
1622108320000|2021-05-27 09:38:40|6416.6|6415.6|6416.6|6415.6|6416.9|6415.9|6416.6|6415.6|13
1622108330000|2021-05-27 09:38:50|6416.4|6415.4|6415.9|6414.9|6416.4|6415.4|6415.6|6414.6|11
1622108340000|2021-05-27 09:39:00|6415.6|6414.6|6416.1|6415.1|6416.1|6415.1|6415.6|6414.6|36
1622108350000|2021-05-27 09:39:10|6416.4|6415.4|6416.4|6415.4|6416.9|6415.9|6416.4|6415.4|12
1622108360000|2021-05-27 09:39:20|6416.6|6415.6|6416.6|6415.6|6416.6|6415.6|6416.6|6415.6|1
1622108370000|2021-05-27 09:39:30|6416.4|6415.4|6416.1|6415.1|6416.4|6415.4|6416.1|6415.1|0
1622108380000|2021-05-27 09:39:40|6416.4|6415.4|6416.1|6415.1|6416.4|6415.4|6415.9|6414.9|4
1622108390000|2021-05-27 09:39:50|6415.9|6414.9|6416.1|6415.1|6416.1|6415.1|6415.9|6414.9|2
1622108400000|2021-05-27 09:40:00|6416.4|6415.4|6416.1|6415.1|6416.4|6415.4|6415.9|6414.9|11
1622108410000|2021-05-27 09:40:10|6416.4|6415.4|6416.9|6415.9|6416.9|6415.9|6416.1|6415.1|38
1622108420000|2021-05-27 09:40:20|6417.1|6416.1|6417.4|6416.4|6417.4|6416.4|6417.1|6416.1|5
1622108430000|2021-05-27 09:40:30|6417.6|6416.6|6417.6|6416.6|6417.9|6416.9|6417.6|6416.6|3
1622108440000|2021-05-27 09:40:40|6417.4|6416.4|6417.1|6416.1|6417.4|6416.4|6416.9|6415.9|27
1622108450000|2021-05-27 09:40:50|6417.4|6416.4|6417.1|6416.1|6417.4|6416.4|6417.1|6416.1|6
1622108460000|2021-05-27 09:41:00|6416.9|6415.9|6416.6|6415.6|6416.9|6415.9|6416.6|6415.6|3
1622108470000|2021-05-27 09:41:10|6416.9|6415.9|6416.9|6415.9|6416.9|6415.9|6416.9|6415.9|0
1622108480000|2021-05-27 09:41:20|6416.6|6415.6|6416.6|6415.6|6416.9|6415.9|6416.4|6415.4|6
1622108490000|2021-05-27 09:41:30|6416.4|6415.4|6416.1|6415.1|6416.4|6415.4|6416.1|6415.1|0
1622108500000|2021-05-27 09:41:40|6416.4|6415.4|6417.1|6416.1|6417.1|6416.1|6416.4|6415.4|7
1622108510000|2021-05-27 09:41:50|6417.4|6416.4|6417.4|6416.4|6417.4|6416.4|6417.1|6416.1|6
1622108520000|2021-05-27 09:42:00|6417.1|6416.1|6416.6|6415.6|6417.1|6416.1|6416.4|6415.4|12
1622108530000|2021-05-27 09:42:10|6416.9|6415.9|6416.6|6415.6|6416.9|6415.9|6416.4|6415.4|2
1622108540000|2021-05-27 09:42:20|6416.9|6415.9|6417.1|6416.1|6417.1|6416.1|6416.9|6415.9|8
1622108550000|2021-05-27 09:42:30|6416.9|6415.9|6416.9|6415.9|6416.9|6415.9|6416.9|6415.9|0
1622108560000|2021-05-27 09:42:40|6416.6|6415.6|6416.1|6415.1|6416.9|6415.9|6415.9|6414.9|32
1622108570000|2021-05-27 09:42:50|6416.4|6415.4|6415.9|6414.9|6416.4|6415.4|6415.9|6414.9|7
1622108580000|2021-05-27 09:43:00|6416.1|6415.1|6416.1|6415.1|6416.6|6415.6|6415.9|6414.9|7
1622108590000|2021-05-27 09:43:10|||||||||2
1622108600000|2021-05-27 09:43:20|6415.9|6414.9|6415.6|6414.6|6415.9|6414.9|6415.4|6414.4|3
1622108610000|2021-05-27 09:43:30|6415.4|6414.4|6415.1|6414.1|6415.6|6414.6|6415.1|6414.1|9
1622108620000|2021-05-27 09:43:40|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|0
1622108630000|2021-05-27 09:43:50|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|8
1622108640000|2021-05-27 09:44:00|6415.9|6414.9|6415.4|6414.4|6415.9|6414.9|6415.4|6414.4|6
1622108650000|2021-05-27 09:44:10|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|6415.6|6414.6|1
1622108660000|2021-05-27 09:44:20|6415.4|6414.4|6415.6|6414.6|6415.6|6414.6|6414.9|6413.9|10
1622108670000|2021-05-27 09:44:30|6415.9|6414.9|6415.6|6414.6|6415.9|6414.9|6415.6|6414.6|0
1622108680000|2021-05-27 09:44:40|6415.4|6414.4|6414.1|6413.1|6415.4|6414.4|6413.9|6412.9|42
1622108690000|2021-05-27 09:44:50|6413.9|6412.9|6414.4|6413.4|6414.4|6413.4|6413.9|6412.9|5
1622108700000|2021-05-27 09:45:00|6414.6|6413.6|6414.6|6413.6|6414.9|6413.9|6414.4|6413.4|9
1622108710000|2021-05-27 09:45:10|6414.9|6413.9|6415.1|6414.1|6415.1|6414.1|6414.9|6413.9|16
1622108720000|2021-05-27 09:45:20|6414.9|6413.9|6415.1|6414.1|6415.1|6414.1|6414.9|6413.9|3
1622108730000|2021-05-27 09:45:30|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|2
1622108740000|2021-05-27 09:45:40|6415.1|6414.1|6414.6|6413.6|6415.6|6414.6|6414.6|6413.6|14
1622108750000|2021-05-27 09:45:50|6414.4|6413.4|6414.6|6413.6|6414.6|6413.6|6414.4|6413.4|4
1622108760000|2021-05-27 09:46:00|6414.9|6413.9|6414.4|6413.4|6414.9|6413.9|6414.4|6413.4|11
1622108770000|2021-05-27 09:46:10|6414.6|6413.6|6415.1|6414.1|6415.1|6414.1|6414.6|6413.6|2
1622108780000|2021-05-27 09:46:20|6414.9|6413.9|6414.9|6413.9|6415.1|6414.1|6414.9|6413.9|0
1622108790000|2021-05-27 09:46:30|6414.6|6413.6|6414.6|6413.6|6414.6|6413.6|6414.6|6413.6|2
1622108800000|2021-05-27 09:46:40|6414.4|6413.4|6414.6|6413.6|6414.6|6413.6|6414.4|6413.4|3
1622108810000|2021-05-27 09:46:50|6414.9|6413.9|6415.1|6414.1|6415.1|6414.1|6414.9|6413.9|0
1622108820000|2021-05-27 09:47:00|6414.9|6413.9|6415.4|6414.4|6415.4|6414.4|6414.9|6413.9|4
1622108830000|2021-05-27 09:47:10|6415.9|6414.9|6415.9|6414.9|6415.9|6414.9|6415.9|6414.9|8
1622108840000|2021-05-27 09:47:20|||||||||4
1622108850000|2021-05-27 09:47:30|6416.1|6415.1|6416.1|6415.1|6416.1|6415.1|6415.6|6414.6|10
1622108860000|2021-05-27 09:47:40|6416.4|6415.4|6416.4|6415.4|6416.4|6415.4|6416.4|6415.4|2
1622108870000|2021-05-27 09:47:50|6416.1|6415.1|6416.1|6415.1|6416.4|6415.4|6415.9|6414.9|13
1622108880000|2021-05-27 09:48:00|6416.4|6415.4|6416.4|6415.4|6416.4|6415.4|6415.9|6414.9|12
1622108890000|2021-05-27 09:48:10|6416.1|6415.1|6415.9|6414.9|6416.1|6415.1|6415.9|6414.9|6
1622108900000|2021-05-27 09:48:20|6416.1|6415.1|6416.1|6415.1|6416.1|6415.1|6415.9|6414.9|9
1622108910000|2021-05-27 09:48:30|6416.4|6415.4|6417.4|6416.4|6417.4|6416.4|6416.4|6415.4|39
1622108920000|2021-05-27 09:48:40|6417.1|6416.1|6417.1|6416.1|6417.1|6416.1|6417.1|6416.1|2
1622108930000|2021-05-27 09:48:50|6417.4|6416.4|6417.6|6416.6|6417.6|6416.6|6417.4|6416.4|0
1622108940000|2021-05-27 09:49:00|6417.9|6416.9|6418.6|6417.6|6418.6|6417.6|6417.9|6416.9|39
1622108950000|2021-05-27 09:49:10|6418.9|6417.9|6419.1|6418.1|6419.6|6418.6|6418.9|6417.9|37
1622108960000|2021-05-27 09:49:20|6419.4|6418.4|6419.1|6418.1|6419.4|6418.4|6419.1|6418.1|16
1622108970000|2021-05-27 09:49:30|6418.9|6417.9|6418.9|6417.9|6418.9|6417.9|6418.9|6417.9|1
1622108990000|2021-05-27 09:49:50|6418.6|6417.6|6419.1|6418.1|6419.1|6418.1|6418.4|6417.4|21
1622109000000|2021-05-27 09:50:00|6418.9|6417.9|6419.1|6418.1|6419.4|6418.4|6418.9|6417.9|12
1622109010000|2021-05-27 09:50:10|6419.4|6418.4|6419.6|6418.6|6419.9|6418.9|6419.4|6418.4|43
1622109020000|2021-05-27 09:50:20|6419.4|6418.4|6420.1|6419.1|6420.1|6419.1|6419.4|6418.4|28
1622109030000|2021-05-27 09:50:30|6420.4|6419.4|6420.4|6419.4|6420.4|6419.4|6420.4|6419.4|24
1622109040000|2021-05-27 09:50:40|6420.6|6419.6|6420.6|6419.6|6420.6|6419.6|6420.6|6419.6|7
1622109050000|2021-05-27 09:50:50|6420.9|6419.9|6420.9|6419.9|6420.9|6419.9|6420.6|6419.6|4
1622109060000|2021-05-27 09:51:00|6421.4|6420.4|6420.9|6419.9|6421.4|6420.4|6420.9|6419.9|44
1622109070000|2021-05-27 09:51:10|6421.4|6420.4|6420.4|6419.4|6421.4|6420.4|6420.4|6419.4|31
1622109080000|2021-05-27 09:51:20|6420.1|6419.1|6419.9|6418.9|6420.1|6419.1|6419.9|6418.9|9
1622109100000|2021-05-27 09:51:40|||||||||15
1622109110000|2021-05-27 09:51:50|6420.1|6419.1|6420.4|6419.4|6420.4|6419.4|6420.1|6419.1|4
1622109120000|2021-05-27 09:52:00|||||||||1
1622109130000|2021-05-27 09:52:10|6420.1|6419.1|6420.9|6419.9|6420.9|6419.9|6420.1|6419.1|17
1622109140000|2021-05-27 09:52:20|6421.1|6420.1|6421.1|6420.1|6421.4|6420.4|6420.9|6419.9|12
1622109150000|2021-05-27 09:52:30|6421.4|6420.4|6421.1|6420.1|6421.4|6420.4|6420.9|6419.9|12
1622109160000|2021-05-27 09:52:40|6420.9|6419.9|6421.1|6420.1|6421.1|6420.1|6420.9|6419.9|1
1622109170000|2021-05-27 09:52:50|6420.9|6419.9|6420.6|6419.6|6421.1|6420.1|6420.4|6419.4|11
1622109180000|2021-05-27 09:53:00|6420.4|6419.4|6420.6|6419.6|6420.9|6419.9|6420.4|6419.4|5
1622109200000|2021-05-27 09:53:20|6420.4|6419.4|6420.4|6419.4|6420.6|6419.6|6420.4|6419.4|1
1622109210000|2021-05-27 09:53:30|6420.6|6419.6|6420.9|6419.9|6420.9|6419.9|6420.4|6419.4|0
1622109220000|2021-05-27 09:53:40|6420.6|6419.6|6420.6|6419.6|6420.9|6419.9|6420.6|6419.6|4
1622109230000|2021-05-27 09:53:50|6420.4|6419.4|6420.4|6419.4|6420.4|6419.4|6420.4|6419.4|1
1622109250000|2021-05-27 09:54:10|6420.6|6419.6|6420.1|6419.1|6420.6|6419.6|6420.1|6419.1|38
1622109260000|2021-05-27 09:54:20|6419.9|6418.9|6419.4|6418.4|6420.1|6419.1|6418.9|6417.9|46
1622109270000|2021-05-27 09:54:30|6419.6|6418.6|6419.6|6418.6|6419.6|6418.6|6419.4|6418.4|0
1622109280000|2021-05-27 09:54:40|6419.4|6418.4|6419.4|6418.4|6419.6|6418.6|6419.4|6418.4|0
1622109290000|2021-05-27 09:54:50|6419.1|6418.1|6418.4|6417.4|6419.1|6418.1|6418.4|6417.4|29
1622109300000|2021-05-27 09:55:00|6418.6|6417.6|6418.4|6417.4|6418.6|6417.6|6418.1|6417.1|6
1622109310000|2021-05-27 09:55:10|6418.1|6417.1|6418.1|6417.1|6418.4|6417.4|6418.1|6417.1|8
1622109320000|2021-05-27 09:55:20|6418.4|6417.4|6418.1|6417.1|6418.4|6417.4|6418.1|6417.1|1
1622109330000|2021-05-27 09:55:30|6418.4|6417.4|6418.1|6417.1|6418.4|6417.4|6418.1|6417.1|4
1622109340000|2021-05-27 09:55:40|6418.4|6417.4|6418.1|6417.1|6418.4|6417.4|6417.9|6416.9|6
1622109350000|2021-05-27 09:55:50|6417.9|6416.9|6417.1|6416.1|6417.9|6416.9|6416.9|6415.9|22
1622109360000|2021-05-27 09:56:00|6417.4|6416.4|6417.4|6416.4|6417.4|6416.4|6417.4|6416.4|1
1622109370000|2021-05-27 09:56:10|6417.9|6416.9|6417.9|6416.9|6417.9|6416.9|6417.4|6416.4|38
1622109380000|2021-05-27 09:56:20|6418.4|6417.4|6418.1|6417.1|6418.4|6417.4|6417.9|6416.9|4
1622109390000|2021-05-27 09:56:30|6417.9|6416.9|6417.9|6416.9|6418.1|6417.1|6417.9|6416.9|0
1622109420000|2021-05-27 09:57:00|6418.1|6417.1|6418.4|6417.4|6418.4|6417.4|6418.1|6417.1|4
1622109430000|2021-05-27 09:57:10|||||||||2
1622109440000|2021-05-27 09:57:20|6418.1|6417.1|6418.1|6417.1|6418.1|6417.1|6418.1|6417.1|8
1622109450000|2021-05-27 09:57:30|6417.9|6416.9|6417.9|6416.9|6418.1|6417.1|6417.9|6416.9|2
1622109460000|2021-05-27 09:57:40|6418.4|6417.4|6418.4|6417.4|6418.4|6417.4|6418.4|6417.4|3
1622109470000|2021-05-27 09:57:50|6418.6|6417.6|6417.9|6416.9|6418.6|6417.6|6417.9|6416.9|7
1622109480000|2021-05-27 09:58:00|6418.1|6417.1|6418.9|6417.9|6418.9|6417.9|6418.1|6417.1|4
1622109490000|2021-05-27 09:58:10|6418.4|6417.4|6419.1|6418.1|6419.4|6418.4|6418.4|6417.4|44
1622109510000|2021-05-27 09:58:30|6419.4|6418.4|6419.1|6418.1|6419.9|6418.9|6419.1|6418.1|0
1622109520000|2021-05-27 09:58:40|6418.9|6417.9|6418.6|6417.6|6418.9|6417.9|6418.4|6417.4|1
1622109530000|2021-05-27 09:58:50|6418.4|6417.4|6418.6|6417.6|6418.6|6417.6|6418.4|6417.4|0
1622109540000|2021-05-27 09:59:00|6418.9|6417.9|6418.4|6417.4|6418.9|6417.9|6418.4|6417.4|1
1622109550000|2021-05-27 09:59:10|6418.1|6417.1|6418.1|6417.1|6418.1|6417.1|6418.1|6417.1|0
1622109560000|2021-05-27 09:59:20|6418.4|6417.4|6418.6|6417.6|6418.6|6417.6|6418.1|6417.1|5
1622109580000|2021-05-27 09:59:40|6418.4|6417.4|6417.6|6416.6|6418.4|6417.4|6417.6|6416.6|20
1622109590000|2021-05-27 09:59:50|6417.9|6416.9|6417.6|6416.6|6417.9|6416.9|6417.6|6416.6|0
1622109600000|2021-05-27 10:00:00|6417.9|6416.9|6418.4|6417.4|6418.6|6417.6|6417.6|6416.6|10
1622109610000|2021-05-27 10:00:10|6418.6|6417.6|6418.9|6417.9|6418.9|6417.9|6418.1|6417.1|18
1622109620000|2021-05-27 10:00:20|6419.1|6418.1|6419.6|6418.6|6419.6|6418.6|6419.1|6418.1|6
1622109630000|2021-05-27 10:00:30|6419.4|6418.4|6419.1|6418.1|6419.6|6418.6|6418.9|6417.9|3
1622109640000|2021-05-27 10:00:40|6418.9|6417.9|6418.1|6417.1|6418.9|6417.9|6417.9|6416.9|7
1622109650000|2021-05-27 10:00:50|6417.9|6416.9|6417.9|6416.9|6418.4|6417.4|6417.9|6416.9|5
1622109660000|2021-05-27 10:01:00|6418.1|6417.1|6417.4|6416.4|6418.1|6417.1|6417.1|6416.1|1
1622109670000|2021-05-27 10:01:10|6416.9|6415.9|6417.4|6416.4|6417.4|6416.4|6416.9|6415.9|2
1622109680000|2021-05-27 10:01:20|6417.1|6416.1|6417.4|6416.4|6417.4|6416.4|6417.1|6416.1|1
1622109690000|2021-05-27 10:01:30|6417.1|6416.1|6416.1|6415.1|6417.1|6416.1|6416.1|6415.1|9
1622109700000|2021-05-27 10:01:40|6415.9|6414.9|6415.9|6414.9|6416.1|6415.1|6415.6|6414.6|10
1622109710000|2021-05-27 10:01:50|6415.6|6414.6|6415.1|6414.1|6415.9|6414.9|6415.1|6414.1|29
1622109720000|2021-05-27 10:02:00|6414.9|6413.9|6415.1|6414.1|6415.1|6414.1|6414.9|6413.9|0
1622109730000|2021-05-27 10:02:10|6414.9|6413.9|6415.4|6414.4|6415.4|6414.4|6414.9|6413.9|8
1622109740000|2021-05-27 10:02:20|6415.1|6414.1|6415.1|6414.1|6415.4|6414.4|6415.1|6414.1|7
1622109750000|2021-05-27 10:02:30|6415.4|6414.4|6415.1|6414.1|6415.4|6414.4|6415.1|6414.1|2
1622109760000|2021-05-27 10:02:40|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|6415.4|6414.4|2
1622109770000|2021-05-27 10:02:50|6415.6|6414.6|6415.9|6414.9|6415.9|6414.9|6415.6|6414.6|5
1622109780000|2021-05-27 10:03:00|6416.1|6415.1|6416.9|6415.9|6416.9|6415.9|6416.1|6415.1|8
1622109790000|2021-05-27 10:03:10|6417.1|6416.1|6417.4|6416.4|6417.4|6416.4|6417.1|6416.1|9
1622109800000|2021-05-27 10:03:20|||||||||1
1622109810000|2021-05-27 10:03:30|6417.1|6416.1|6416.9|6415.9|6417.4|6416.4|6416.9|6415.9|14
1622109820000|2021-05-27 10:03:40|6417.4|6416.4|6417.1|6416.1|6417.4|6416.4|6417.1|6416.1|2
1622109830000|2021-05-27 10:03:50|6416.9|6415.9|6417.1|6416.1|6417.1|6416.1|6416.9|6415.9|0
1622109840000|2021-05-27 10:04:00|6416.9|6415.9|6416.9|6415.9|6417.1|6416.1|6416.9|6415.9|3
1622109850000|2021-05-27 10:04:10|6417.1|6416.1|6418.1|6417.1|6418.4|6417.4|6417.1|6416.1|17
1622109860000|2021-05-27 10:04:20|6418.4|6417.4|6418.9|6417.9|6418.9|6417.9|6418.4|6417.4|1
1622109870000|2021-05-27 10:04:30|||||||||1
1622109890000|2021-05-27 10:04:50|6419.1|6418.1|6419.4|6418.4|6419.4|6418.4|6419.1|6418.1|10
1622109900000|2021-05-27 10:05:00|6419.1|6418.1|6419.1|6418.1|6419.4|6418.4|6419.1|6418.1|9
1622109910000|2021-05-27 10:05:10|6418.9|6417.9|6419.4|6418.4|6419.4|6418.4|6418.9|6417.9|18
1622109920000|2021-05-27 10:05:20|6419.6|6418.6|6419.9|6418.9|6419.9|6418.9|6419.6|6418.6|6
1622109940000|2021-05-27 10:05:40|6419.4|6418.4|6419.4|6418.4|6419.4|6418.4|6419.4|6418.4|7
1622109950000|2021-05-27 10:05:50|6419.1|6418.1|6419.1|6418.1|6419.4|6418.4|6418.9|6417.9|2
1622109960000|2021-05-27 10:06:00|6419.4|6418.4|6419.9|6418.9|6419.9|6418.9|6419.4|6418.4|2
1622109980000|2021-05-27 10:06:20|6419.6|6418.6|6419.6|6418.6|6419.6|6418.6|6419.4|6418.4|5
1622109990000|2021-05-27 10:06:30|6419.4|6418.4|6418.9|6417.9|6419.4|6418.4|6418.9|6417.9|3
1622110000000|2021-05-27 10:06:40|||||||||20
1622110010000|2021-05-27 10:06:50|6419.1|6418.1|6419.4|6418.4|6419.4|6418.4|6419.1|6418.1|15
1622110020000|2021-05-27 10:07:00|6419.1|6418.1|6419.1|6418.1|6419.4|6418.4|6418.9|6417.9|40
1622110030000|2021-05-27 10:07:10|6418.9|6417.9|6419.1|6418.1|6419.4|6418.4|6418.9|6417.9|10
1622110040000|2021-05-27 10:07:20|6418.9|6417.9|6419.4|6418.4|6419.4|6418.4|6418.9|6417.9|4
1622110050000|2021-05-27 10:07:30|||||||||1
1622110060000|2021-05-27 10:07:40|6419.9|6418.9|6420.1|6419.1|6420.1|6419.1|6419.9|6418.9|8
1622110070000|2021-05-27 10:07:50|6419.9|6418.9|6420.1|6419.1|6420.1|6419.1|6419.6|6418.6|3
1622110080000|2021-05-27 10:08:00|6420.4|6419.4|6420.4|6419.4|6420.4|6419.4|6420.4|6419.4|0
1622110090000|2021-05-27 10:08:10|6420.6|6419.6|6420.4|6419.4|6420.6|6419.6|6420.4|6419.4|2
1622110120000|2021-05-27 10:08:40|6420.1|6419.1|6420.4|6419.4|6420.6|6419.6|6419.9|6418.9|8
1622110130000|2021-05-27 10:08:50|6420.1|6419.1|6420.4|6419.4|6420.4|6419.4|6419.9|6418.9|3
1622110140000|2021-05-27 10:09:00|6420.1|6419.1|6421.4|6420.4|6421.4|6420.4|6419.9|6418.9|26
1622110150000|2021-05-27 10:09:10|6421.1|6420.1|6420.9|6419.9|6421.1|6420.1|6420.6|6419.6|13
1622110160000|2021-05-27 10:09:20|6421.1|6420.1|6420.9|6419.9|6421.1|6420.1|6420.9|6419.9|0
1622110170000|2021-05-27 10:09:30|6421.1|6420.1|6420.4|6419.4|6421.4|6420.4|6420.4|6419.4|40
1622110180000|2021-05-27 10:09:40|6420.1|6419.1|6419.6|6418.6|6420.4|6419.4|6419.6|6418.6|5
1622110190000|2021-05-27 10:09:50|6419.4|6418.4|6419.6|6418.6|6419.6|6418.6|6419.4|6418.4|0
1622110200000|2021-05-27 10:10:00|6419.9|6418.9|6419.6|6418.6|6419.9|6418.9|6419.6|6418.6|22
1622110210000|2021-05-27 10:10:10|6419.9|6418.9|6419.6|6418.6|6419.9|6418.9|6419.6|6418.6|0
1622110220000|2021-05-27 10:10:20|6419.9|6418.9|6419.9|6418.9|6419.9|6418.9|6419.9|6418.9|0
1622110230000|2021-05-27 10:10:30|6420.1|6419.1|6419.9|6418.9|6420.1|6419.1|6419.9|6418.9|6
1622110240000|2021-05-27 10:10:40|6420.1|6419.1|6420.1|6419.1|6420.4|6419.4|6419.9|6418.9|6
1622110250000|2021-05-27 10:10:50|6420.4|6419.4|6420.4|6419.4|6420.4|6419.4|6420.4|6419.4|0
1622110260000|2021-05-27 10:11:00|6420.1|6419.1|6420.6|6419.6|6420.6|6419.6|6419.9|6418.9|7
1622110270000|2021-05-27 10:11:10|6420.9|6419.9|6420.9|6419.9|6420.9|6419.9|6420.4|6419.4|1
1622110280000|2021-05-27 10:11:20|6420.6|6419.6|6420.4|6419.4|6420.6|6419.6|6420.4|6419.4|1
1622110290000|2021-05-27 10:11:30|6420.6|6419.6|6421.4|6420.4|6421.4|6420.4|6420.6|6419.6|12
1622110300000|2021-05-27 10:11:40|6421.1|6420.1|6420.9|6419.9|6421.1|6420.1|6420.9|6419.9|9
1622110310000|2021-05-27 10:11:50|6421.1|6420.1|6421.6|6420.6|6421.9|6420.9|6421.1|6420.1|9
1622110320000|2021-05-27 10:12:00|6421.9|6420.9|6421.4|6420.4|6421.9|6420.9|6421.4|6420.4|1
1622110330000|2021-05-27 10:12:10|6421.6|6420.6|6421.9|6420.9|6421.9|6420.9|6421.6|6420.6|3
1622110340000|2021-05-27 10:12:20|6421.6|6420.6|6421.6|6420.6|6421.6|6420.6|6421.4|6420.4|7
1622110350000|2021-05-27 10:12:30|6421.4|6420.4|6421.9|6420.9|6421.9|6420.9|6421.4|6420.4|3
1622110360000|2021-05-27 10:12:40|6421.6|6420.6|6421.4|6420.4|6421.6|6420.6|6421.4|6420.4|5
1622110370000|2021-05-27 10:12:50|6421.6|6420.6|6422.1|6421.1|6422.1|6421.1|6421.6|6420.6|4
1622110380000|2021-05-27 10:13:00|6421.9|6420.9|6422.1|6421.1|6422.1|6421.1|6421.9|6420.9|25
1622110390000|2021-05-27 10:13:10|6421.9|6420.9|6420.9|6419.9|6421.9|6420.9|6420.6|6419.6|24
1622110400000|2021-05-27 10:13:20|6421.1|6420.1|6420.9|6419.9|6421.1|6420.1|6420.9|6419.9|1
1622110410000|2021-05-27 10:13:30|6420.6|6419.6|6420.9|6419.9|6420.9|6419.9|6420.6|6419.6|6
1622110420000|2021-05-27 10:13:40|6420.6|6419.6|6420.9|6419.9|6420.9|6419.9|6420.6|6419.6|2
1622110430000|2021-05-27 10:13:50|6420.6|6419.6|6420.4|6419.4|6420.6|6419.6|6420.4|6419.4|11
1622110440000|2021-05-27 10:14:00|6420.1|6419.1|6420.4|6419.4|6420.4|6419.4|6420.1|6419.1|6
1622110450000|2021-05-27 10:14:10|6420.1|6419.1|6420.1|6419.1|6420.4|6419.4|6420.1|6419.1|11
1622110460000|2021-05-27 10:14:20|6419.9|6418.9|6421.4|6420.4|6421.4|6420.4|6419.9|6418.9|34
1622110470000|2021-05-27 10:14:30|6421.1|6420.1|6421.1|6420.1|6421.4|6420.4|6420.9|6419.9|6
1622110480000|2021-05-27 10:14:40|6421.4|6420.4|6421.4|6420.4|6421.4|6420.4|6421.4|6420.4|0
1622110490000|2021-05-27 10:14:50|6421.1|6420.1|6420.6|6419.6|6421.1|6420.1|6420.6|6419.6|14
1622110500000|2021-05-27 10:15:00|6420.9|6419.9|6420.9|6419.9|6420.9|6419.9|6420.9|6419.9|0
1622110510000|2021-05-27 10:15:10|6421.1|6420.1|6420.9|6419.9|6421.1|6420.1|6420.6|6419.6|37
1622110530000|2021-05-27 10:15:30|6421.1|6420.1|6421.1|6420.1|6421.1|6420.1|6421.1|6420.1|14
1622110540000|2021-05-27 10:15:40|6421.4|6420.4|6421.6|6420.6|6421.6|6420.6|6421.4|6420.4|18
1622110550000|2021-05-27 10:15:50|6421.9|6420.9|6421.9|6420.9|6421.9|6420.9|6421.9|6420.9|2
1622110560000|2021-05-27 10:16:00|6422.1|6421.1|6422.4|6421.4|6422.4|6421.4|6421.9|6420.9|15
1622110570000|2021-05-27 10:16:10|6422.9|6421.9|6422.9|6421.9|6422.9|6421.9|6422.9|6421.9|13
1622110580000|2021-05-27 10:16:20|6422.4|6421.4|6422.6|6421.6|6422.6|6421.6|6422.4|6421.4|22
1622110590000|2021-05-27 10:16:30|6422.4|6421.4|6421.1|6420.1|6422.4|6421.4|6421.1|6420.1|8
1622110600000|2021-05-27 10:16:40|6421.4|6420.4|6421.6|6420.6|6421.6|6420.6|6421.4|6420.4|1
1622110610000|2021-05-27 10:16:50|6421.9|6420.9|6421.9|6420.9|6421.9|6420.9|6421.9|6420.9|0
1622110620000|2021-05-27 10:17:00|6422.1|6421.1|6421.9|6420.9|6422.4|6421.4|6421.9|6420.9|7
1622110630000|2021-05-27 10:17:10|6421.4|6420.4|6421.9|6420.9|6421.9|6420.9|6421.4|6420.4|15
1622110640000|2021-05-27 10:17:20|6421.4|6420.4|6421.4|6420.4|6421.6|6420.6|6421.4|6420.4|2
1622110650000|2021-05-27 10:17:30|6421.1|6420.1|6421.4|6420.4|6421.4|6420.4|6421.1|6420.1|10
1622110660000|2021-05-27 10:17:40|6421.6|6420.6|6421.6|6420.6|6421.6|6420.6|6421.6|6420.6|7
1622110670000|2021-05-27 10:17:50|6421.4|6420.4|6420.9|6419.9|6421.4|6420.4|6420.9|6419.9|6
1622110680000|2021-05-27 10:18:00|6420.6|6419.6|6419.9|6418.9|6420.6|6419.6|6419.9|6418.9|15
1622110690000|2021-05-27 10:18:10|6419.6|6418.6|6419.4|6418.4|6419.6|6418.6|6419.4|6418.4|1
1622110700000|2021-05-27 10:18:20|6419.1|6418.1|6418.6|6417.6|6419.1|6418.1|6418.6|6417.6|16
1622110710000|2021-05-27 10:18:30|6418.9|6417.9|6419.1|6418.1|6419.1|6418.1|6418.9|6417.9|11
1622110720000|2021-05-27 10:18:40|6418.9|6417.9|6419.1|6418.1|6419.1|6418.1|6418.9|6417.9|1
1622110730000|2021-05-27 10:18:50|6418.9|6417.9|6419.4|6418.4|6419.4|6418.4|6418.9|6417.9|3
1622110740000|2021-05-27 10:19:00|6419.6|6418.6|6419.6|6418.6|6419.6|6418.6|6419.4|6418.4|2
1622110750000|2021-05-27 10:19:10|6419.4|6418.4|6419.9|6418.9|6419.9|6418.9|6419.4|6418.4|1
1622110760000|2021-05-27 10:19:20|6420.1|6419.1|6420.9|6419.9|6421.4|6420.4|6420.1|6419.1|10
1622110770000|2021-05-27 10:19:30|6421.1|6420.1|6421.1|6420.1|6421.1|6420.1|6420.9|6419.9|0
1622110780000|2021-05-27 10:19:40|6420.9|6419.9|6421.1|6420.1|6421.4|6420.4|6420.9|6419.9|7
1622110790000|2021-05-27 10:19:50|6421.4|6420.4|6421.9|6420.9|6421.9|6420.9|6421.4|6420.4|5
1622110800000|2021-05-27 10:20:00|6421.6|6420.6|6421.9|6420.9|6422.4|6421.4|6421.6|6420.6|4
1622110810000|2021-05-27 10:20:10|6421.6|6420.6|6422.1|6421.1|6422.1|6421.1|6421.4|6420.4|10
1622110820000|2021-05-27 10:20:20|6421.9|6420.9|6421.9|6420.9|6421.9|6420.9|6421.4|6420.4|3
1622110830000|2021-05-27 10:20:30|6422.1|6421.1|6422.1|6421.1|6422.1|6421.1|6421.9|6420.9|0
1622110840000|2021-05-27 10:20:40|6421.9|6420.9|6421.6|6420.6|6422.1|6421.1|6421.6|6420.6|1
1622110850000|2021-05-27 10:20:50|6421.9|6420.9|6422.1|6421.1|6422.1|6421.1|6421.9|6420.9|0
1622110860000|2021-05-27 10:21:00|6422.4|6421.4|6421.9|6420.9|6422.4|6421.4|6421.6|6420.6|1
1622110870000|2021-05-27 10:21:10|6422.1|6421.1|6421.9|6420.9|6422.1|6421.1|6421.9|6420.9|0
1622110880000|2021-05-27 10:21:20|6421.6|6420.6|6421.6|6420.6|6421.9|6420.9|6421.4|6420.4|2
1622110890000|2021-05-27 10:21:30|6421.9|6420.9|6421.9|6420.9|6421.9|6420.9|6421.9|6420.9|1
1622110900000|2021-05-27 10:21:40|6422.1|6421.1|6421.9|6420.9|6422.1|6421.1|6421.6|6420.6|6
1622110910000|2021-05-27 10:21:50|6421.6|6420.6|6421.4|6420.4|6421.9|6420.9|6421.4|6420.4|7
1622110920000|2021-05-27 10:22:00|6422.1|6421.1|6422.1|6421.1|6422.4|6421.4|6422.1|6421.1|13
1622110930000|2021-05-27 10:22:10|6421.9|6420.9|6421.6|6420.6|6421.9|6420.9|6421.6|6420.6|0
1622110940000|2021-05-27 10:22:20|6421.4|6420.4|6421.4|6420.4|6421.6|6420.6|6421.1|6420.1|16
1622110950000|2021-05-27 10:22:30|6421.9|6420.9|6421.4|6420.4|6421.9|6420.9|6420.9|6419.9|14
1622110960000|2021-05-27 10:22:40|6421.1|6420.1|6421.1|6420.1|6421.1|6420.1|6420.9|6419.9|1
1622110970000|2021-05-27 10:22:50|6421.4|6420.4|6421.1|6420.1|6421.4|6420.4|6421.1|6420.1|3
1622110980000|2021-05-27 10:23:00|6421.4|6420.4|6420.9|6419.9|6421.4|6420.4|6420.9|6419.9|7
1622110990000|2021-05-27 10:23:10|6420.6|6419.6|6419.9|6418.9|6420.6|6419.6|6419.9|6418.9|9
1622111000000|2021-05-27 10:23:20|6419.6|6418.6|6419.1|6418.1|6419.6|6418.6|6419.1|6418.1|21
1622111010000|2021-05-27 10:23:30|6418.9|6417.9|6419.1|6418.1|6419.4|6418.4|6418.9|6417.9|3
1622111020000|2021-05-27 10:23:40|6418.9|6417.9|6418.4|6417.4|6419.1|6418.1|6418.4|6417.4|18
1622111030000|2021-05-27 10:23:50|6418.6|6417.6|6418.4|6417.4|6418.9|6417.9|6418.4|6417.4|5
1622111040000|2021-05-27 10:24:00|6418.6|6417.6|6418.6|6417.6|6418.9|6417.9|6418.4|6417.4|11
1622111050000|2021-05-27 10:24:10|6418.4|6417.4|6418.4|6417.4|6418.4|6417.4|6418.1|6417.1|6
1622111060000|2021-05-27 10:24:20|6418.6|6417.6|6418.6|6417.6|6418.9|6417.9|6418.6|6417.6|4
1622111070000|2021-05-27 10:24:30|||||||||2
1622111080000|2021-05-27 10:24:40|6418.9|6417.9|6418.9|6417.9|6419.1|6418.1|6418.9|6417.9|2
1622111090000|2021-05-27 10:24:50|6419.1|6418.1|6418.9|6417.9|6419.4|6418.4|6418.9|6417.9|2
1622111100000|2021-05-27 10:25:00|6419.1|6418.1|6419.1|6418.1|6419.4|6418.4|6419.1|6418.1|6
1622111110000|2021-05-27 10:25:10|6419.4|6418.4|6419.1|6418.1|6419.4|6418.4|6419.1|6418.1|1
1622111120000|2021-05-27 10:25:20|6419.4|6418.4|6418.9|6417.9|6419.4|6418.4|6418.9|6417.9|1
1622111130000|2021-05-27 10:25:30|6419.1|6418.1|6419.1|6418.1|6419.4|6418.4|6419.1|6418.1|3
1622111140000|2021-05-27 10:25:40|6419.4|6418.4|6419.4|6418.4|6419.4|6418.4|6419.4|6418.4|0
1622111150000|2021-05-27 10:25:50|6419.1|6418.1|6418.6|6417.6|6419.1|6418.1|6418.6|6417.6|7
1622111160000|2021-05-27 10:26:00|6418.4|6417.4|6418.4|6417.4|6418.4|6417.4|6418.1|6417.1|1
1622111180000|2021-05-27 10:26:20|6418.6|6417.6|6419.1|6418.1|6419.1|6418.1|6418.4|6417.4|7
1622111190000|2021-05-27 10:26:30|6418.9|6417.9|6418.9|6417.9|6419.4|6418.4|6418.9|6417.9|1
1622111200000|2021-05-27 10:26:40|6419.1|6418.1|6419.4|6418.4|6419.4|6418.4|6419.1|6418.1|0
1622111210000|2021-05-27 10:26:50|6419.1|6418.1|6419.1|6418.1|6419.1|6418.1|6419.1|6418.1|1
1622111220000|2021-05-27 10:27:00|6419.4|6418.4|6419.1|6418.1|6419.4|6418.4|6419.1|6418.1|4
1622111230000|2021-05-27 10:27:10|6418.9|6417.9|6419.1|6418.1|6419.1|6418.1|6418.9|6417.9|0
1622111240000|2021-05-27 10:27:20|6418.9|6417.9|6418.4|6417.4|6418.9|6417.9|6418.4|6417.4|4
1622111250000|2021-05-27 10:27:30|6418.6|6417.6|6418.9|6417.9|6419.1|6418.1|6418.4|6417.4|2
1622111260000|2021-05-27 10:27:40|6419.1|6418.1|6419.1|6418.1|6419.4|6418.4|6419.1|6418.1|6
1622111270000|2021-05-27 10:27:50|6418.9|6417.9|6419.1|6418.1|6419.1|6418.1|6418.9|6417.9|1
1622111280000|2021-05-27 10:28:00|6419.4|6418.4|6419.6|6418.6|6419.6|6418.6|6419.4|6418.4|2
1622111290000|2021-05-27 10:28:10|6419.4|6418.4|6418.9|6417.9|6419.4|6418.4|6418.9|6417.9|7
1622111300000|2021-05-27 10:28:20|6418.6|6417.6|6418.1|6417.1|6418.6|6417.6|6418.1|6417.1|4
1622111310000|2021-05-27 10:28:30|6417.9|6416.9|6417.1|6416.1|6417.9|6416.9|6417.1|6416.1|7
1622111320000|2021-05-27 10:28:40|6417.4|6416.4|6417.4|6416.4|6417.4|6416.4|6417.1|6416.1|2
1622111330000|2021-05-27 10:28:50|6417.1|6416.1|6417.1|6416.1|6417.1|6416.1|6416.9|6415.9|5
1622111340000|2021-05-27 10:29:00|6417.4|6416.4|6417.6|6416.6|6417.6|6416.6|6417.1|6416.1|7
1622111350000|2021-05-27 10:29:10|6417.4|6416.4|6418.4|6417.4|6418.6|6417.6|6417.1|6416.1|6
1622111360000|2021-05-27 10:29:20|6418.6|6417.6|6418.6|6417.6|6418.6|6417.6|6418.4|6417.4|1
1622111370000|2021-05-27 10:29:30|6418.4|6417.4|6418.1|6417.1|6418.4|6417.4|6418.1|6417.1|15
1622111380000|2021-05-27 10:29:40|6417.9|6416.9|6418.6|6417.6|6418.6|6417.6|6417.9|6416.9|7
1622111390000|2021-05-27 10:29:50|6418.4|6417.4|6418.4|6417.4|6418.6|6417.6|6418.4|6417.4|1
1622111400000|2021-05-27 10:30:00|6418.6|6417.6|6418.1|6417.1|6418.6|6417.6|6418.1|6417.1|26
1622111410000|2021-05-27 10:30:10|6418.4|6417.4|6418.4|6417.4|6418.4|6417.4|6418.4|6417.4|0
1622111420000|2021-05-27 10:30:20|6418.6|6417.6|6419.4|6418.4|6419.4|6418.4|6418.4|6417.4|12
1622111430000|2021-05-27 10:30:30|6419.1|6418.1|6419.1|6418.1|6419.4|6418.4|6418.9|6417.9|3
1622111440000|2021-05-27 10:30:40|6419.4|6418.4|6419.1|6418.1|6419.4|6418.4|6418.9|6417.9|14
1622111450000|2021-05-27 10:30:50|6418.9|6417.9|6418.9|6417.9|6419.4|6418.4|6418.9|6417.9|7
1622111460000|2021-05-27 10:31:00|6419.1|6418.1|6418.9|6417.9|6419.1|6418.1|6418.9|6417.9|1
1622111470000|2021-05-27 10:31:10|6418.4|6417.4|6418.4|6417.4|6418.4|6417.4|6418.4|6417.4|8
1622111480000|2021-05-27 10:31:20|6418.6|6417.6|6418.6|6417.6|6418.6|6417.6|6417.9|6416.9|19
1622111490000|2021-05-27 10:31:30|6418.4|6417.4|6418.9|6417.9|6418.9|6417.9|6418.4|6417.4|0
1622111500000|2021-05-27 10:31:40|6419.1|6418.1|6419.4|6418.4|6419.4|6418.4|6419.1|6418.1|3
1622111510000|2021-05-27 10:31:50|6419.6|6418.6|6419.6|6418.6|6419.6|6418.6|6419.4|6418.4|2
1622111520000|2021-05-27 10:32:00|6419.4|6418.4|6419.6|6418.6|6419.9|6418.9|6419.4|6418.4|0
1622111530000|2021-05-27 10:32:10|6419.9|6418.9|6419.9|6418.9|6419.9|6418.9|6419.9|6418.9|2
1622111540000|2021-05-27 10:32:20|6420.1|6419.1|6420.1|6419.1|6420.1|6419.1|6419.9|6418.9|5
1622111550000|2021-05-27 10:32:30|6419.9|6418.9|6420.4|6419.4|6420.4|6419.4|6419.9|6418.9|2
1622111560000|2021-05-27 10:32:40|||||||||1
1622111580000|2021-05-27 10:33:00|6420.6|6419.6|6420.4|6419.4|6420.9|6419.9|6420.4|6419.4|6
1622111590000|2021-05-27 10:33:10|6420.6|6419.6|6420.4|6419.4|6420.6|6419.6|6420.4|6419.4|6
1622111600000|2021-05-27 10:33:20|6420.6|6419.6|6420.6|6419.6|6420.6|6419.6|6420.4|6419.4|1
1622111610000|2021-05-27 10:33:30|6420.4|6419.4|6421.4|6420.4|6421.4|6420.4|6420.4|6419.4|21
1622111620000|2021-05-27 10:33:40|6421.1|6420.1|6420.9|6419.9|6421.1|6420.1|6420.4|6419.4|8
1622111630000|2021-05-27 10:33:50|6420.6|6419.6|6420.9|6419.9|6420.9|6419.9|6420.6|6419.6|1
1622111640000|2021-05-27 10:34:00|||||||||1
1622111650000|2021-05-27 10:34:10|6421.1|6420.1|6421.1|6420.1|6421.1|6420.1|6421.1|6420.1|2
1622111660000|2021-05-27 10:34:20|6421.4|6420.4|6420.9|6419.9|6421.4|6420.4|6420.9|6419.9|4
1622111670000|2021-05-27 10:34:30|6421.1|6420.1|6421.1|6420.1|6421.1|6420.1|6420.9|6419.9|2
1622111680000|2021-05-27 10:34:40|6420.9|6419.9|6421.1|6420.1|6421.4|6420.4|6420.9|6419.9|4
1622111690000|2021-05-27 10:34:50|6420.9|6419.9|6420.9|6419.9|6420.9|6419.9|6420.9|6419.9|1
1622111700000|2021-05-27 10:35:00|6420.4|6419.4|6420.4|6419.4|6420.4|6419.4|6420.4|6419.4|22
1622111710000|2021-05-27 10:35:10|6420.6|6419.6|6420.9|6419.9|6421.1|6420.1|6420.6|6419.6|16
1622111720000|2021-05-27 10:35:20|6421.1|6420.1|6420.9|6419.9|6421.4|6420.4|6420.9|6419.9|6
1622111730000|2021-05-27 10:35:30|6421.1|6420.1|6420.6|6419.6|6421.1|6420.1|6420.4|6419.4|17
1622111740000|2021-05-27 10:35:40|6420.9|6419.9|6420.9|6419.9|6420.9|6419.9|6420.9|6419.9|3
1622111750000|2021-05-27 10:35:50|6421.1|6420.1|6421.1|6420.1|6421.1|6420.1|6421.1|6420.1|3
1622111760000|2021-05-27 10:36:00|6421.4|6420.4|6423.1|6422.1|6423.4|6422.4|6421.4|6420.4|44
1622111770000|2021-05-27 10:36:10|6422.9|6421.9|6422.6|6421.6|6422.9|6421.9|6422.4|6421.4|6
1622111780000|2021-05-27 10:36:20|6422.9|6421.9|6422.9|6421.9|6422.9|6421.9|6422.6|6421.6|0
1622111790000|2021-05-27 10:36:30|6422.4|6421.4|6422.6|6421.6|6422.6|6421.6|6422.4|6421.4|1
1622111800000|2021-05-27 10:36:40|6422.9|6421.9|6422.4|6421.4|6422.9|6421.9|6422.4|6421.4|1
1622111810000|2021-05-27 10:36:50|6422.1|6421.1|6422.1|6421.1|6422.4|6421.4|6421.9|6420.9|19
1622111820000|2021-05-27 10:37:00|6422.4|6421.4|6422.1|6421.1|6422.4|6421.4|6422.1|6421.1|3
1622111830000|2021-05-27 10:37:10|6422.4|6421.4|6422.1|6421.1|6422.4|6421.4|6421.9|6420.9|2
1622111840000|2021-05-27 10:37:20|6422.4|6421.4|6422.9|6421.9|6422.9|6421.9|6422.4|6421.4|2
1622111850000|2021-05-27 10:37:30|6423.1|6422.1|6423.1|6422.1|6423.4|6422.4|6422.9|6421.9|6
1622111860000|2021-05-27 10:37:40|6422.9|6421.9|6423.4|6422.4|6423.4|6422.4|6422.9|6421.9|3
1622111870000|2021-05-27 10:37:50|6423.1|6422.1|6423.9|6422.9|6423.9|6422.9|6423.1|6422.1|11
1622111880000|2021-05-27 10:38:00|6424.4|6423.4|6423.1|6422.1|6424.4|6423.4|6423.1|6422.1|29
1622111890000|2021-05-27 10:38:10|6423.4|6422.4|6423.9|6422.9|6423.9|6422.9|6423.1|6422.1|0
1622111920000|2021-05-27 10:38:40|6423.6|6422.6|6423.6|6422.6|6423.6|6422.6|6423.4|6422.4|14
1622111930000|2021-05-27 10:38:50|6423.4|6422.4|6423.6|6422.6|6423.6|6422.6|6423.4|6422.4|0
1622111940000|2021-05-27 10:39:00|6423.4|6422.4|6423.6|6422.6|6423.9|6422.9|6423.4|6422.4|1
1622111950000|2021-05-27 10:39:10|6423.4|6422.4|6423.4|6422.4|6423.4|6422.4|6423.4|6422.4|11
1622111960000|2021-05-27 10:39:20|6423.6|6422.6|6423.6|6422.6|6423.6|6422.6|6423.6|6422.6|0
1622111970000|2021-05-27 10:39:30|6423.4|6422.4|6423.4|6422.4|6423.6|6422.6|6423.4|6422.4|0
1622111980000|2021-05-27 10:39:40|6423.6|6422.6|6423.6|6422.6|6423.6|6422.6|6423.4|6422.4|2
1622111990000|2021-05-27 10:39:50|6423.9|6422.9|6423.1|6422.1|6424.1|6423.1|6423.1|6422.1|29
1622112000000|2021-05-27 10:40:00|6422.9|6421.9|6423.4|6422.4|6423.4|6422.4|6422.9|6421.9|9
1622112010000|2021-05-27 10:40:10|6422.9|6421.9|6423.6|6422.6|6423.6|6422.6|6422.9|6421.9|42
1622112020000|2021-05-27 10:40:20|6423.9|6422.9|6423.9|6422.9|6423.9|6422.9|6423.9|6422.9|3
1622112030000|2021-05-27 10:40:30|6423.6|6422.6|6423.9|6422.9|6423.9|6422.9|6423.6|6422.6|6
1622112040000|2021-05-27 10:40:40|6424.1|6423.1|6423.9|6422.9|6424.1|6423.1|6423.9|6422.9|6
1622112050000|2021-05-27 10:40:50|6423.6|6422.6|6423.4|6422.4|6423.6|6422.6|6423.4|6422.4|6
1622112060000|2021-05-27 10:41:00|6423.1|6422.1|6422.9|6421.9|6423.1|6422.1|6422.9|6421.9|10
1622112070000|2021-05-27 10:41:10|6422.6|6421.6|6423.4|6422.4|6423.4|6422.4|6422.6|6421.6|1
1622112080000|2021-05-27 10:41:20|6423.1|6422.1|6422.9|6421.9|6423.1|6422.1|6422.9|6421.9|4
1622112100000|2021-05-27 10:41:40|6422.6|6421.6|6421.6|6420.6|6422.6|6421.6|6421.6|6420.6|14
1622112110000|2021-05-27 10:41:50|6421.9|6420.9|6421.6|6420.6|6421.9|6420.9|6421.4|6420.4|2
1622112120000|2021-05-27 10:42:00|6421.9|6420.9|6421.6|6420.6|6421.9|6420.9|6421.6|6420.6|0
1622112130000|2021-05-27 10:42:10|6421.9|6420.9|6421.9|6420.9|6421.9|6420.9|6421.6|6420.6|2
1622112140000|2021-05-27 10:42:20|6422.1|6421.1|6421.9|6420.9|6422.1|6421.1|6421.9|6420.9|2
1622112150000|2021-05-27 10:42:30|6422.1|6421.1|6422.1|6421.1|6422.6|6421.6|6421.9|6420.9|20
1622112160000|2021-05-27 10:42:40|6422.4|6421.4|6422.6|6421.6|6422.6|6421.6|6422.1|6421.1|3
1622112170000|2021-05-27 10:42:50|6422.9|6421.9|6423.4|6422.4|6423.4|6422.4|6422.4|6421.4|6
1622112180000|2021-05-27 10:43:00|6422.9|6421.9|6423.6|6422.6|6423.9|6422.9|6422.9|6421.9|5
1622112190000|2021-05-27 10:43:10|6423.9|6422.9|6423.6|6422.6|6423.9|6422.9|6423.6|6422.6|4
1622112200000|2021-05-27 10:43:20|6423.9|6422.9|6424.4|6423.4|6424.6|6423.6|6423.9|6422.9|12
1622112210000|2021-05-27 10:43:30|6424.6|6423.6|6424.4|6423.4|6424.9|6423.9|6424.4|6423.4|10
1622112220000|2021-05-27 10:43:40|6424.6|6423.6|6424.4|6423.4|6424.6|6423.6|6424.4|6423.4|4
1622112230000|2021-05-27 10:43:50|6424.6|6423.6|6424.6|6423.6|6424.6|6423.6|6424.6|6423.6|0
1622112240000|2021-05-27 10:44:00|6424.9|6423.9|6424.4|6423.4|6424.9|6423.9|6424.4|6423.4|3
1622112260000|2021-05-27 10:44:20|6424.1|6423.1|6423.9|6422.9|6424.4|6423.4|6423.6|6422.6|4
1622112270000|2021-05-27 10:44:30|6424.1|6423.1|6424.1|6423.1|6424.1|6423.1|6423.9|6422.9|8
1622112280000|2021-05-27 10:44:40|6423.9|6422.9|6424.4|6423.4|6424.4|6423.4|6423.9|6422.9|3
1622112290000|2021-05-27 10:44:50|6424.1|6423.1|6423.6|6422.6|6424.1|6423.1|6423.4|6422.4|5
1622112300000|2021-05-27 10:45:00|6423.9|6422.9|6423.9|6422.9|6424.1|6423.1|6423.9|6422.9|7
1622112310000|2021-05-27 10:45:10|6424.1|6423.1|6424.9|6423.9|6424.9|6423.9|6423.4|6422.4|14
1622112320000|2021-05-27 10:45:20|6424.6|6423.6|6425.1|6424.1|6425.4|6424.4|6424.6|6423.6|6
1622112330000|2021-05-27 10:45:30|6425.4|6424.4|6425.4|6424.4|6425.6|6424.6|6424.9|6423.9|11
1622112340000|2021-05-27 10:45:40|6425.6|6424.6|6425.4|6424.4|6425.9|6424.9|6425.4|6424.4|14
1622112350000|2021-05-27 10:45:50|6425.1|6424.1|6425.6|6424.6|6425.9|6424.9|6425.1|6424.1|21
1622112360000|2021-05-27 10:46:00|6425.1|6424.1|6424.9|6423.9|6425.4|6424.4|6424.9|6423.9|9
1622112370000|2021-05-27 10:46:10|6424.6|6423.6|6424.9|6423.9|6424.9|6423.9|6424.4|6423.4|8
1622112380000|2021-05-27 10:46:20|6424.6|6423.6|6425.1|6424.1|6425.4|6424.4|6424.6|6423.6|2
1622112390000|2021-05-27 10:46:30|6424.9|6423.9|6425.1|6424.1|6425.4|6424.4|6424.9|6423.9|0
1622112400000|2021-05-27 10:46:40|6425.4|6424.4|6425.1|6424.1|6425.4|6424.4|6425.1|6424.1|0
1622112410000|2021-05-27 10:46:50|6425.4|6424.4|6425.1|6424.1|6425.4|6424.4|6425.1|6424.1|0
1622112420000|2021-05-27 10:47:00|6425.4|6424.4|6425.4|6424.4|6425.4|6424.4|6424.9|6423.9|22
1622112430000|2021-05-27 10:47:10|6425.1|6424.1|6424.9|6423.9|6425.1|6424.1|6424.9|6423.9|1
1622112450000|2021-05-27 10:47:30|6425.1|6424.1|6425.1|6424.1|6425.1|6424.1|6425.1|6424.1|4
1622112460000|2021-05-27 10:47:40|6424.9|6423.9|6424.4|6423.4|6425.1|6424.1|6424.4|6423.4|12
1622112470000|2021-05-27 10:47:50|6424.1|6423.1|6423.9|6422.9|6424.1|6423.1|6423.9|6422.9|12
1622112480000|2021-05-27 10:48:00|6423.6|6422.6|6423.9|6422.9|6423.9|6422.9|6423.4|6422.4|11
1622112490000|2021-05-27 10:48:10|6423.6|6422.6|6423.4|6422.4|6423.6|6422.6|6423.4|6422.4|1
1622112500000|2021-05-27 10:48:20|6423.6|6422.6|6423.9|6422.9|6424.1|6423.1|6423.6|6422.6|8
1622112510000|2021-05-27 10:48:30|6423.6|6422.6|6423.9|6422.9|6424.1|6423.1|6423.6|6422.6|4
1622112520000|2021-05-27 10:48:40|6424.1|6423.1|6423.9|6422.9|6424.4|6423.4|6423.6|6422.6|11
1622112530000|2021-05-27 10:48:50|6423.6|6422.6|6423.9|6422.9|6423.9|6422.9|6423.6|6422.6|3
1622112540000|2021-05-27 10:49:00|6423.6|6422.6|6423.6|6422.6|6423.9|6422.9|6423.4|6422.4|6
1622112550000|2021-05-27 10:49:10|6423.4|6422.4|6423.6|6422.6|6423.9|6422.9|6423.4|6422.4|0
1622112570000|2021-05-27 10:49:30|6423.9|6422.9|6423.9|6422.9|6423.9|6422.9|6423.6|6422.6|5
1622112590000|2021-05-27 10:49:50|6423.6|6422.6|6423.1|6422.1|6423.6|6422.6|6423.1|6422.1|12
1622112600000|2021-05-27 10:50:00|6422.9|6421.9|6423.1|6422.1|6423.1|6422.1|6422.9|6421.9|4
1622112610000|2021-05-27 10:50:10|6423.4|6422.4|6423.4|6422.4|6423.6|6422.6|6423.4|6422.4|2
1622112630000|2021-05-27 10:50:30|6423.9|6422.9|6424.1|6423.1|6424.4|6423.4|6423.6|6422.6|17
1622112640000|2021-05-27 10:50:40|6423.9|6422.9|6423.9|6422.9|6423.9|6422.9|6423.9|6422.9|0
1622112650000|2021-05-27 10:50:50|6424.1|6423.1|6423.4|6422.4|6424.1|6423.1|6423.4|6422.4|14
1622112660000|2021-05-27 10:51:00|||||||||2
1622112670000|2021-05-27 10:51:10|6423.1|6422.1|6423.4|6422.4|6423.4|6422.4|6423.1|6422.1|19
1622112680000|2021-05-27 10:51:20|6423.6|6422.6|6423.6|6422.6|6423.6|6422.6|6423.4|6422.4|0
1622112690000|2021-05-27 10:51:30|6423.4|6422.4|6423.4|6422.4|6423.6|6422.6|6423.1|6422.1|1
1622112700000|2021-05-27 10:51:40|6423.1|6422.1|6423.1|6422.1|6423.4|6422.4|6423.1|6422.1|10
1622112710000|2021-05-27 10:51:50|6423.4|6422.4|6423.4|6422.4|6423.4|6422.4|6423.1|6422.1|0
1622112720000|2021-05-27 10:52:00|6423.1|6422.1|6423.1|6422.1|6423.4|6422.4|6422.9|6421.9|5
1622112730000|2021-05-27 10:52:10|6423.4|6422.4|6423.1|6422.1|6423.4|6422.4|6423.1|6422.1|1
1622112750000|2021-05-27 10:52:30|6423.4|6422.4|6422.9|6421.9|6423.4|6422.4|6422.9|6421.9|10
1622112760000|2021-05-27 10:52:40|6422.6|6421.6|6422.6|6421.6|6422.6|6421.6|6422.4|6421.4|22
1622112770000|2021-05-27 10:52:50|6422.4|6421.4|6422.6|6421.6|6422.9|6421.9|6422.4|6421.4|2
1622112780000|2021-05-27 10:53:00|6422.4|6421.4|6422.4|6421.4|6422.9|6421.9|6422.4|6421.4|1
1622112790000|2021-05-27 10:53:10|6422.6|6421.6|6422.4|6421.4|6422.6|6421.6|6422.4|6421.4|0
1622112800000|2021-05-27 10:53:20|6422.1|6421.1|6422.1|6421.1|6422.1|6421.1|6421.9|6420.9|8
1622112810000|2021-05-27 10:53:30|6422.4|6421.4|6421.4|6420.4|6422.4|6421.4|6421.4|6420.4|15
1622112820000|2021-05-27 10:53:40|6421.1|6420.1|6421.6|6420.6|6421.6|6420.6|6420.9|6419.9|4
1622112830000|2021-05-27 10:53:50|6421.9|6420.9|6421.4|6420.4|6421.9|6420.9|6421.4|6420.4|2
1622112840000|2021-05-27 10:54:00|6421.1|6420.1|6421.9|6420.9|6421.9|6420.9|6421.1|6420.1|4
1622112850000|2021-05-27 10:54:10|6421.6|6420.6|6421.6|6420.6|6421.6|6420.6|6421.4|6420.4|1
1622112860000|2021-05-27 10:54:20|6421.9|6420.9|6422.9|6421.9|6422.9|6421.9|6421.9|6420.9|6
1622112870000|2021-05-27 10:54:30|6423.1|6422.1|6423.1|6422.1|6423.4|6422.4|6423.1|6422.1|9
1622112880000|2021-05-27 10:54:40|6422.9|6421.9|6422.9|6421.9|6423.1|6422.1|6422.9|6421.9|3
1622112890000|2021-05-27 10:54:50|6423.1|6422.1|6423.1|6422.1|6423.4|6422.4|6422.9|6421.9|5
1622112900000|2021-05-27 10:55:00|6422.9|6421.9|6422.4|6421.4|6423.1|6422.1|6422.4|6421.4|7
1622112910000|2021-05-27 10:55:10|6422.1|6421.1|6422.4|6421.4|6422.4|6421.4|6422.1|6421.1|2
1622112920000|2021-05-27 10:55:20|6422.6|6421.6|6422.9|6421.9|6422.9|6421.9|6422.4|6421.4|2
1622112930000|2021-05-27 10:55:30|6422.6|6421.6|6422.9|6421.9|6423.4|6422.4|6422.6|6421.6|47
1622112940000|2021-05-27 10:55:40|||||||||1
1622112950000|2021-05-27 10:55:50|6423.1|6422.1|6423.4|6422.4|6423.4|6422.4|6423.1|6422.1|2
1622112960000|2021-05-27 10:56:00|6423.1|6422.1|6422.9|6421.9|6423.1|6422.1|6422.9|6421.9|3
1622112970000|2021-05-27 10:56:10|6422.6|6421.6|6422.9|6421.9|6422.9|6421.9|6422.6|6421.6|2
1622112980000|2021-05-27 10:56:20|6423.1|6422.1|6423.4|6422.4|6423.4|6422.4|6423.1|6422.1|4
1622112990000|2021-05-27 10:56:30|6423.9|6422.9|6423.9|6422.9|6423.9|6422.9|6423.9|6422.9|2
1622113000000|2021-05-27 10:56:40|6423.4|6422.4|6423.6|6422.6|6423.6|6422.6|6423.4|6422.4|4
1622113010000|2021-05-27 10:56:50|6423.4|6422.4|6423.6|6422.6|6423.6|6422.6|6423.4|6422.4|0
1622113020000|2021-05-27 10:57:00|6423.4|6422.4|6422.6|6421.6|6423.4|6422.4|6422.6|6421.6|16
1622113030000|2021-05-27 10:57:10|6422.4|6421.4|6422.1|6421.1|6422.4|6421.4|6422.1|6421.1|3
1622113040000|2021-05-27 10:57:20|6422.4|6421.4|6422.4|6421.4|6422.4|6421.4|6422.4|6421.4|0
1622113050000|2021-05-27 10:57:30|6422.6|6421.6|6422.6|6421.6|6422.6|6421.6|6422.6|6421.6|2
1622113060000|2021-05-27 10:57:40|6422.4|6421.4|6422.6|6421.6|6422.6|6421.6|6422.4|6421.4|1
1622113070000|2021-05-27 10:57:50|6422.4|6421.4|6422.6|6421.6|6422.6|6421.6|6422.4|6421.4|0
1622113080000|2021-05-27 10:58:00|6422.4|6421.4|6422.4|6421.4|6422.4|6421.4|6422.4|6421.4|1
1622113090000|2021-05-27 10:58:10|6422.6|6421.6|6422.4|6421.4|6422.9|6421.9|6422.4|6421.4|1
1622113100000|2021-05-27 10:58:20|6422.6|6421.6|6422.6|6421.6|6422.9|6421.9|6422.6|6421.6|0
1622113110000|2021-05-27 10:58:30|6422.9|6421.9|6423.4|6422.4|6423.4|6422.4|6422.9|6421.9|6
1622113120000|2021-05-27 10:58:40|6423.1|6422.1|6423.1|6422.1|6423.4|6422.4|6423.1|6422.1|1
1622113130000|2021-05-27 10:58:50|6423.4|6422.4|6423.1|6422.1|6423.4|6422.4|6423.1|6422.1|0
1622113140000|2021-05-27 10:59:00|6422.9|6421.9|6423.1|6422.1|6423.1|6422.1|6422.9|6421.9|1
1622113150000|2021-05-27 10:59:10|6423.4|6422.4|6423.1|6422.1|6423.4|6422.4|6422.9|6421.9|15
1622113160000|2021-05-27 10:59:20|6422.9|6421.9|6421.9|6420.9|6422.9|6421.9|6421.6|6420.6|13
1622113170000|2021-05-27 10:59:30|6421.6|6420.6|6421.9|6420.9|6421.9|6420.9|6421.4|6420.4|1
1622113180000|2021-05-27 10:59:40|6421.6|6420.6|6421.9|6420.9|6421.9|6420.9|6421.6|6420.6|1
1622113190000|2021-05-27 10:59:50|6422.1|6421.1|6421.9|6420.9|6422.1|6421.1|6421.9|6420.9|3
1622113200000|2021-05-27 11:00:00|6421.4|6420.4|6421.6|6420.6|6421.6|6420.6|6421.4|6420.4|31
1622113210000|2021-05-27 11:00:10|6421.4|6420.4|6421.6|6420.6|6421.6|6420.6|6421.4|6420.4|0
1622113220000|2021-05-27 11:00:20|6421.4|6420.4|6421.6|6420.6|6421.6|6420.6|6421.4|6420.4|5
1622113230000|2021-05-27 11:00:30|6421.9|6420.9|6421.9|6420.9|6421.9|6420.9|6421.9|6420.9|3
1622113250000|2021-05-27 11:00:50|6422.1|6421.1|6422.1|6421.1|6422.1|6421.1|6421.9|6420.9|20
1622113260000|2021-05-27 11:01:00|6422.4|6421.4|6422.4|6421.4|6422.4|6421.4|6422.4|6421.4|7
1622113270000|2021-05-27 11:01:10|6422.1|6421.1|6422.6|6421.6|6422.6|6421.6|6422.1|6421.1|19
1622113280000|2021-05-27 11:01:20|6422.9|6421.9|6422.6|6421.6|6422.9|6421.9|6422.6|6421.6|3
1622113290000|2021-05-27 11:01:30|6422.9|6421.9|6422.6|6421.6|6422.9|6421.9|6422.6|6421.6|5
1622113300000|2021-05-27 11:01:40|6422.9|6421.9|6422.6|6421.6|6422.9|6421.9|6422.6|6421.6|0
1622113310000|2021-05-27 11:01:50|6422.9|6421.9|6423.4|6422.4|6423.4|6422.4|6422.9|6421.9|11
1622113320000|2021-05-27 11:02:00|6423.1|6422.1|6423.4|6422.4|6423.4|6422.4|6423.1|6422.1|1
1622113330000|2021-05-27 11:02:10|6423.6|6422.6|6423.9|6422.9|6423.9|6422.9|6423.6|6422.6|5
1622113340000|2021-05-27 11:02:20|||||||||18
1622113350000|2021-05-27 11:02:30|6424.1|6423.1|6423.9|6422.9|6424.1|6423.1|6423.6|6422.6|9
1622113360000|2021-05-27 11:02:40|||||||||2
1622113380000|2021-05-27 11:03:00|6424.1|6423.1|6423.9|6422.9|6424.4|6423.4|6423.9|6422.9|7
1622113390000|2021-05-27 11:03:10|6424.1|6423.1|6423.9|6422.9|6424.1|6423.1|6423.9|6422.9|22
1622113400000|2021-05-27 11:03:20|6423.6|6422.6|6424.4|6423.4|6424.6|6423.6|6423.6|6422.6|21
1622113410000|2021-05-27 11:03:30|6423.9|6422.9|6424.4|6423.4|6424.4|6423.4|6423.9|6422.9|5
1622113420000|2021-05-27 11:03:40|6424.6|6423.6|6424.6|6423.6|6424.6|6423.6|6424.4|6423.4|8
1622113430000|2021-05-27 11:03:50|6424.9|6423.9|6424.4|6423.4|6424.9|6423.9|6423.9|6422.9|3
1622113440000|2021-05-27 11:04:00|6424.1|6423.1|6424.9|6423.9|6424.9|6423.9|6423.9|6422.9|5
1622113450000|2021-05-27 11:04:10|6424.6|6423.6|6424.6|6423.6|6424.9|6423.9|6424.4|6423.4|12
1622113460000|2021-05-27 11:04:20|6424.9|6423.9|6426.1|6425.1|6426.1|6425.1|6424.9|6423.9|28
1622113470000|2021-05-27 11:04:30|6426.4|6425.4|6426.6|6425.6|6426.6|6425.6|6426.1|6425.1|10
1622113480000|2021-05-27 11:04:40|6426.9|6425.9|6426.1|6425.1|6426.9|6425.9|6426.1|6425.1|7
1622113490000|2021-05-27 11:04:50|6425.9|6424.9|6425.9|6424.9|6425.9|6424.9|6425.9|6424.9|0
1622113500000|2021-05-27 11:05:00|6425.4|6424.4|6425.6|6424.6|6425.6|6424.6|6425.4|6424.4|28
1622113510000|2021-05-27 11:05:10|6425.9|6424.9|6425.9|6424.9|6426.1|6425.1|6425.6|6424.6|31
1622113520000|2021-05-27 11:05:20|6426.1|6425.1|6426.1|6425.1|6426.4|6425.4|6426.1|6425.1|2
1622113530000|2021-05-27 11:05:30|6425.9|6424.9|6425.9|6424.9|6425.9|6424.9|6425.6|6424.6|2
1622113540000|2021-05-27 11:05:40|6426.1|6425.1|6426.4|6425.4|6426.4|6425.4|6425.9|6424.9|5
1622113550000|2021-05-27 11:05:50|6426.1|6425.1|6426.4|6425.4|6426.4|6425.4|6426.1|6425.1|3
1622113560000|2021-05-27 11:06:00|6426.1|6425.1|6426.1|6425.1|6426.6|6425.6|6425.9|6424.9|9
1622113570000|2021-05-27 11:06:10|6426.4|6425.4|6426.6|6425.6|6426.9|6425.9|6426.4|6425.4|3
1622113580000|2021-05-27 11:06:20|6426.4|6425.4|6426.6|6425.6|6426.9|6425.9|6426.4|6425.4|3
1622113590000|2021-05-27 11:06:30|6426.9|6425.9|6427.1|6426.1|6427.1|6426.1|6426.6|6425.6|11
1622113600000|2021-05-27 11:06:40|6427.4|6426.4|6427.6|6426.6|6427.9|6426.9|6427.4|6426.4|22
1622113610000|2021-05-27 11:06:50|6427.4|6426.4|6426.4|6425.4|6427.4|6426.4|6426.4|6425.4|8
1622113620000|2021-05-27 11:07:00|6426.6|6425.6|6426.4|6425.4|6426.6|6425.6|6426.4|6425.4|4
1622113630000|2021-05-27 11:07:10|6426.6|6425.6|6427.4|6426.4|6427.6|6426.6|6426.6|6425.6|26
1622113640000|2021-05-27 11:07:20|6426.9|6425.9|6427.6|6426.6|6427.6|6426.6|6426.9|6425.9|19
1622113650000|2021-05-27 11:07:30|6427.4|6426.4|6427.6|6426.6|6427.6|6426.6|6427.4|6426.4|3
1622113660000|2021-05-27 11:07:40|6427.9|6426.9|6427.6|6426.6|6427.9|6426.9|6427.6|6426.6|15
1622113670000|2021-05-27 11:07:50|6427.4|6426.4|6427.6|6426.6|6427.6|6426.6|6427.4|6426.4|0
1622113680000|2021-05-27 11:08:00|6427.9|6426.9|6427.6|6426.6|6427.9|6426.9|6426.9|6425.9|15
1622113690000|2021-05-27 11:08:10|6427.4|6426.4|6427.1|6426.1|6427.6|6426.6|6426.9|6425.9|0
1622113700000|2021-05-27 11:08:20|6427.4|6426.4|6427.9|6426.9|6427.9|6426.9|6427.4|6426.4|3
1622113710000|2021-05-27 11:08:30|6427.6|6426.6|6427.4|6426.4|6427.6|6426.6|6427.4|6426.4|1
1622113720000|2021-05-27 11:08:40|6427.6|6426.6|6427.9|6426.9|6427.9|6426.9|6427.6|6426.6|1
1622113730000|2021-05-27 11:08:50|||||||||2
1622113740000|2021-05-27 11:09:00|6427.6|6426.6|6427.4|6426.4|6427.9|6426.9|6427.4|6426.4|8
1622113750000|2021-05-27 11:09:10|6427.6|6426.6|6427.9|6426.9|6427.9|6426.9|6427.6|6426.6|1
1622113770000|2021-05-27 11:09:30|6428.1|6427.1|6428.1|6427.1|6428.1|6427.1|6428.1|6427.1|5
1622113780000|2021-05-27 11:09:40|6427.9|6426.9|6427.9|6426.9|6427.9|6426.9|6427.9|6426.9|0
1622113800000|2021-05-27 11:10:00|6427.6|6426.6|6428.1|6427.1|6428.4|6427.4|6427.6|6426.6|12
1622113820000|2021-05-27 11:10:20|6428.4|6427.4|6428.1|6427.1|6428.4|6427.4|6428.1|6427.1|3
1622113830000|2021-05-27 11:10:30|6427.9|6426.9|6427.9|6426.9|6427.9|6426.9|6427.9|6426.9|0
1622113840000|2021-05-27 11:10:40|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|17
1622113850000|2021-05-27 11:10:50|6427.6|6426.6|6428.1|6427.1|6428.1|6427.1|6427.6|6426.6|32
1622113860000|2021-05-27 11:11:00|6427.9|6426.9|6427.9|6426.9|6428.1|6427.1|6427.4|6426.4|6
1622113870000|2021-05-27 11:11:10|6427.6|6426.6|6427.9|6426.9|6427.9|6426.9|6427.6|6426.6|2
1622113880000|2021-05-27 11:11:20|6427.6|6426.6|6427.6|6426.6|6427.6|6426.6|6427.4|6426.4|2
1622113890000|2021-05-27 11:11:30|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|1
1622113900000|2021-05-27 11:11:40|6427.1|6426.1|6427.1|6426.1|6427.1|6426.1|6427.1|6426.1|22
1622113910000|2021-05-27 11:11:50|6426.9|6425.9|6426.4|6425.4|6426.9|6425.9|6426.4|6425.4|26
1622113920000|2021-05-27 11:12:00|6426.1|6425.1|6426.4|6425.4|6426.4|6425.4|6426.1|6425.1|22
1622113930000|2021-05-27 11:12:10|6426.1|6425.1|6426.4|6425.4|6426.4|6425.4|6426.1|6425.1|4
1622113950000|2021-05-27 11:12:30|6426.6|6425.6|6426.9|6425.9|6426.9|6425.9|6426.6|6425.6|10
1622113960000|2021-05-27 11:12:40|6427.1|6426.1|6427.4|6426.4|6427.4|6426.4|6427.1|6426.1|1
1622113970000|2021-05-27 11:12:50|6427.6|6426.6|6427.6|6426.6|6427.9|6426.9|6427.6|6426.6|8
1622113980000|2021-05-27 11:13:00|6427.9|6426.9|6427.9|6426.9|6428.6|6427.6|6427.9|6426.9|17
1622113990000|2021-05-27 11:13:10|6428.1|6427.1|6428.1|6427.1|6428.4|6427.4|6428.1|6427.1|1
1622114000000|2021-05-27 11:13:20|6428.4|6427.4|6427.9|6426.9|6428.4|6427.4|6427.9|6426.9|5
1622114010000|2021-05-27 11:13:30|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|5
1622114020000|2021-05-27 11:13:40|6427.6|6426.6|6428.1|6427.1|6428.4|6427.4|6427.6|6426.6|12
1622114030000|2021-05-27 11:13:50|6427.9|6426.9|6428.1|6427.1|6428.4|6427.4|6427.9|6426.9|3
1622114040000|2021-05-27 11:14:00|6427.9|6426.9|6427.9|6426.9|6427.9|6426.9|6427.6|6426.6|6
1622114050000|2021-05-27 11:14:10|6428.1|6427.1|6428.4|6427.4|6428.4|6427.4|6428.1|6427.1|2
1622114060000|2021-05-27 11:14:20|6428.6|6427.6|6428.6|6427.6|6428.6|6427.6|6428.6|6427.6|0
1622114070000|2021-05-27 11:14:30|6428.4|6427.4|6428.1|6427.1|6428.4|6427.4|6428.1|6427.1|9
1622114080000|2021-05-27 11:14:40|6427.9|6426.9|6428.1|6427.1|6428.1|6427.1|6427.9|6426.9|2
1622114090000|2021-05-27 11:14:50|6427.9|6426.9|6427.9|6426.9|6428.1|6427.1|6427.9|6426.9|0
1622114100000|2021-05-27 11:15:00|6428.1|6427.1|6428.1|6427.1|6428.6|6427.6|6427.9|6426.9|20
1622114110000|2021-05-27 11:15:10|6427.9|6426.9|6427.9|6426.9|6427.9|6426.9|6427.6|6426.6|5
1622114120000|2021-05-27 11:15:20|6427.6|6426.6|6428.1|6427.1|6428.1|6427.1|6427.6|6426.6|2
1622114130000|2021-05-27 11:15:30|6428.4|6427.4|6428.4|6427.4|6428.6|6427.6|6428.1|6427.1|2
1622114140000|2021-05-27 11:15:40|6428.6|6427.6|6427.9|6426.9|6428.6|6427.6|6427.9|6426.9|4
1622114160000|2021-05-27 11:16:00|6428.1|6427.1|6427.9|6426.9|6428.1|6427.1|6427.9|6426.9|6
1622114170000|2021-05-27 11:16:10|6428.1|6427.1|6428.1|6427.1|6428.1|6427.1|6428.1|6427.1|9
1622114180000|2021-05-27 11:16:20|6428.4|6427.4|6428.9|6427.9|6428.9|6427.9|6428.4|6427.4|8
1622114190000|2021-05-27 11:16:30|6429.1|6428.1|6428.9|6427.9|6429.4|6428.4|6428.9|6427.9|7
1622114200000|2021-05-27 11:16:40|6429.1|6428.1|6428.6|6427.6|6429.1|6428.1|6428.6|6427.6|8
1622114210000|2021-05-27 11:16:50|6428.9|6427.9|6428.9|6427.9|6428.9|6427.9|6428.4|6427.4|2
1622114220000|2021-05-27 11:17:00|6428.6|6427.6|6428.4|6427.4|6428.6|6427.6|6428.4|6427.4|6
1622114230000|2021-05-27 11:17:10|6428.6|6427.6|6428.9|6427.9|6429.4|6428.4|6428.4|6427.4|7
1622114240000|2021-05-27 11:17:20|6429.1|6428.1|6428.6|6427.6|6429.1|6428.1|6428.6|6427.6|10
1622114250000|2021-05-27 11:17:30|6428.9|6427.9|6428.9|6427.9|6428.9|6427.9|6428.6|6427.6|2
1622114260000|2021-05-27 11:17:40|6429.1|6428.1|6428.6|6427.6|6429.1|6428.1|6428.6|6427.6|1
1622114270000|2021-05-27 11:17:50|6428.9|6427.9|6428.9|6427.9|6428.9|6427.9|6428.9|6427.9|1
1622114280000|2021-05-27 11:18:00|6428.6|6427.6|6428.1|6427.1|6428.6|6427.6|6427.9|6426.9|33
1622114290000|2021-05-27 11:18:10|6428.4|6427.4|6428.4|6427.4|6428.4|6427.4|6428.4|6427.4|6
1622114300000|2021-05-27 11:18:20|6428.1|6427.1|6427.9|6426.9|6428.1|6427.1|6427.9|6426.9|9
1622114310000|2021-05-27 11:18:30|6427.6|6426.6|6427.4|6426.4|6427.6|6426.6|6427.4|6426.4|30
1622114320000|2021-05-27 11:18:40|6427.6|6426.6|6427.4|6426.4|6427.6|6426.6|6427.4|6426.4|2
1622114330000|2021-05-27 11:18:50|6427.6|6426.6|6427.4|6426.4|6427.6|6426.6|6427.1|6426.1|6
1622114340000|2021-05-27 11:19:00|6427.1|6426.1|6426.9|6425.9|6427.4|6426.4|6426.9|6425.9|18
1622114350000|2021-05-27 11:19:10|6427.1|6426.1|6427.4|6426.4|6427.4|6426.4|6426.9|6425.9|2
1622114360000|2021-05-27 11:19:20|6427.1|6426.1|6427.4|6426.4|6427.6|6426.6|6426.9|6425.9|6
1622114370000|2021-05-27 11:19:30|6427.6|6426.6|6427.4|6426.4|6427.6|6426.6|6427.4|6426.4|2
1622114380000|2021-05-27 11:19:40|6427.6|6426.6|6427.6|6426.6|6427.9|6426.9|6427.6|6426.6|2
1622114390000|2021-05-27 11:19:50|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|0
1622114400000|2021-05-27 11:20:00|6427.6|6426.6|6428.1|6427.1|6428.1|6427.1|6427.6|6426.6|7
1622114410000|2021-05-27 11:20:10|6427.9|6426.9|6427.9|6426.9|6428.1|6427.1|6427.9|6426.9|0
1622114420000|2021-05-27 11:20:20|6428.1|6427.1|6428.4|6427.4|6428.4|6427.4|6428.1|6427.1|1
1622114430000|2021-05-27 11:20:30|6428.6|6427.6|6428.9|6427.9|6428.9|6427.9|6428.6|6427.6|1
1622114440000|2021-05-27 11:20:40|6429.1|6428.1|6429.4|6428.4|6429.4|6428.4|6429.1|6428.1|2
1622114460000|2021-05-27 11:21:00|6429.1|6428.1|6429.4|6428.4|6429.4|6428.4|6428.9|6427.9|9
1622114470000|2021-05-27 11:21:10|6429.9|6428.9|6429.9|6428.9|6429.9|6428.9|6429.9|6428.9|15
1622114480000|2021-05-27 11:21:20|6430.1|6429.1|6429.6|6428.6|6430.1|6429.1|6429.6|6428.6|8
1622114490000|2021-05-27 11:21:30|6429.4|6428.4|6429.4|6428.4|6429.4|6428.4|6429.4|6428.4|2
1622114500000|2021-05-27 11:21:40|6429.6|6428.6|6428.9|6427.9|6429.9|6428.9|6428.9|6427.9|9
1622114510000|2021-05-27 11:21:50|6428.6|6427.6|6428.4|6427.4|6428.6|6427.6|6428.4|6427.4|2
1622114520000|2021-05-27 11:22:00|||||||||1
1622114540000|2021-05-27 11:22:20|6428.6|6427.6|6428.6|6427.6|6428.6|6427.6|6428.6|6427.6|12
1622114550000|2021-05-27 11:22:30|6428.9|6427.9|6429.4|6428.4|6429.4|6428.4|6428.9|6427.9|3
1622114560000|2021-05-27 11:22:40|6429.1|6428.1|6428.9|6427.9|6429.1|6428.1|6428.9|6427.9|7
1622114570000|2021-05-27 11:22:50|6429.1|6428.1|6428.6|6427.6|6429.1|6428.1|6428.4|6427.4|3
1622114580000|2021-05-27 11:23:00|6428.9|6427.9|6428.6|6427.6|6428.9|6427.9|6428.6|6427.6|2
1622114590000|2021-05-27 11:23:10|6428.9|6427.9|6428.9|6427.9|6429.6|6428.6|6428.9|6427.9|0
1622114600000|2021-05-27 11:23:20|6429.1|6428.1|6428.6|6427.6|6429.1|6428.1|6428.4|6427.4|1
1622114610000|2021-05-27 11:23:30|6428.4|6427.4|6428.4|6427.4|6428.6|6427.6|6428.4|6427.4|0
1622114620000|2021-05-27 11:23:40|6428.6|6427.6|6428.1|6427.1|6428.6|6427.6|6427.9|6426.9|6
1622114630000|2021-05-27 11:23:50|6428.4|6427.4|6428.1|6427.1|6428.4|6427.4|6428.1|6427.1|0
1622114640000|2021-05-27 11:24:00|6427.9|6426.9|6427.9|6426.9|6428.1|6427.1|6427.9|6426.9|1
1622114660000|2021-05-27 11:24:20|6427.6|6426.6|6428.1|6427.1|6428.4|6427.4|6427.6|6426.6|3
1622114670000|2021-05-27 11:24:30|6428.4|6427.4|6428.4|6427.4|6428.4|6427.4|6428.4|6427.4|0
1622114690000|2021-05-27 11:24:50|6428.1|6427.1|6427.6|6426.6|6428.1|6427.1|6427.4|6426.4|5
1622114700000|2021-05-27 11:25:00|6427.9|6426.9|6427.9|6426.9|6428.1|6427.1|6427.9|6426.9|16
1622114710000|2021-05-27 11:25:10|6428.1|6427.1|6428.1|6427.1|6428.4|6427.4|6427.9|6426.9|2
1622114720000|2021-05-27 11:25:20|6427.9|6426.9|6427.9|6426.9|6427.9|6426.9|6427.4|6426.4|8
1622114730000|2021-05-27 11:25:30|6428.1|6427.1|6427.9|6426.9|6428.1|6427.1|6427.9|6426.9|3
1622114740000|2021-05-27 11:25:40|6428.1|6427.1|6428.4|6427.4|6428.4|6427.4|6428.1|6427.1|2
1622114750000|2021-05-27 11:25:50|6428.1|6427.1|6427.6|6426.6|6428.1|6427.1|6427.6|6426.6|8
1622114760000|2021-05-27 11:26:00|6427.4|6426.4|6427.1|6426.1|6427.6|6426.6|6427.1|6426.1|6
1622114770000|2021-05-27 11:26:10|6426.9|6425.9|6427.1|6426.1|6427.1|6426.1|6426.9|6425.9|9
1622114780000|2021-05-27 11:26:20|6426.9|6425.9|6427.1|6426.1|6427.1|6426.1|6426.9|6425.9|1
1622114800000|2021-05-27 11:26:40|6427.4|6426.4|6427.1|6426.1|6427.4|6426.4|6427.1|6426.1|4
1622114810000|2021-05-27 11:26:50|6427.4|6426.4|6427.1|6426.1|6427.4|6426.4|6427.1|6426.1|0
1622114820000|2021-05-27 11:27:00|6427.4|6426.4|6427.1|6426.1|6427.4|6426.4|6427.1|6426.1|1
1622114830000|2021-05-27 11:27:10|6426.9|6425.9|6427.1|6426.1|6427.1|6426.1|6426.9|6425.9|0
1622114840000|2021-05-27 11:27:20|6427.4|6426.4|6426.6|6425.6|6427.4|6426.4|6426.6|6425.6|1
1622114850000|2021-05-27 11:27:30|6426.9|6425.9|6426.9|6425.9|6426.9|6425.9|6426.6|6425.6|0
1622114860000|2021-05-27 11:27:40|6427.1|6426.1|6427.4|6426.4|6427.9|6426.9|6427.1|6426.1|11
1622114870000|2021-05-27 11:27:50|6427.6|6426.6|6427.4|6426.4|6427.6|6426.6|6427.1|6426.1|0
1622114880000|2021-05-27 11:28:00|6427.1|6426.1|6426.9|6425.9|6427.1|6426.1|6426.9|6425.9|8
1622114890000|2021-05-27 11:28:10|6426.6|6425.6|6427.1|6426.1|6427.1|6426.1|6426.6|6425.6|2
1622114900000|2021-05-27 11:28:20|6427.4|6426.4|6426.9|6425.9|6427.4|6426.4|6426.9|6425.9|1
1622114910000|2021-05-27 11:28:30|6427.1|6426.1|6427.1|6426.1|6427.1|6426.1|6427.1|6426.1|0
1622114920000|2021-05-27 11:28:40|6426.9|6425.9|6426.9|6425.9|6427.1|6426.1|6426.9|6425.9|0
1622114930000|2021-05-27 11:28:50|6426.6|6425.6|6427.1|6426.1|6427.1|6426.1|6426.6|6425.6|6
1622114940000|2021-05-27 11:29:00|6426.9|6425.9|6426.6|6425.6|6426.9|6425.9|6426.6|6425.6|2
1622114950000|2021-05-27 11:29:10|6426.9|6425.9|6427.1|6426.1|6427.1|6426.1|6426.9|6425.9|2
1622114960000|2021-05-27 11:29:20|6426.9|6425.9|6426.9|6425.9|6427.1|6426.1|6426.9|6425.9|0
1622114970000|2021-05-27 11:29:30|6426.6|6425.6|6426.9|6425.9|6427.1|6426.1|6426.6|6425.6|4
1622114980000|2021-05-27 11:29:40|6427.1|6426.1|6427.4|6426.4|6427.4|6426.4|6427.1|6426.1|2
1622114990000|2021-05-27 11:29:50|||||||||2
1622115000000|2021-05-27 11:30:00|6427.1|6426.1|6426.6|6425.6|6427.1|6426.1|6426.6|6425.6|8
1622115010000|2021-05-27 11:30:10|6426.9|6425.9|6426.9|6425.9|6426.9|6425.9|6426.6|6425.6|0
1622115020000|2021-05-27 11:30:20|6427.1|6426.1|6427.1|6426.1|6427.1|6426.1|6426.9|6425.9|3
1622115030000|2021-05-27 11:30:30|6426.9|6425.9|6427.1|6426.1|6427.1|6426.1|6426.9|6425.9|0
1622115040000|2021-05-27 11:30:40|6426.9|6425.9|6427.9|6426.9|6427.9|6426.9|6426.9|6425.9|4
1622115050000|2021-05-27 11:30:50|6428.1|6427.1|6426.6|6425.6|6428.1|6427.1|6426.4|6425.4|49
1622115060000|2021-05-27 11:31:00|6426.4|6425.4|6426.6|6425.6|6426.9|6425.9|6426.4|6425.4|0
1622115070000|2021-05-27 11:31:10|6426.9|6425.9|6426.6|6425.6|6426.9|6425.9|6426.6|6425.6|0
1622115080000|2021-05-27 11:31:20|6426.9|6425.9|6426.6|6425.6|6426.9|6425.9|6426.6|6425.6|1
1622115090000|2021-05-27 11:31:30|6426.9|6425.9|6426.6|6425.6|6426.9|6425.9|6426.6|6425.6|6
1622115100000|2021-05-27 11:31:40|6426.9|6425.9|6426.9|6425.9|6426.9|6425.9|6426.9|6425.9|0
1622115110000|2021-05-27 11:31:50|6426.6|6425.6|6426.4|6425.4|6426.9|6425.9|6425.4|6424.4|58
1622115120000|2021-05-27 11:32:00|6426.6|6425.6|6427.1|6426.1|6427.1|6426.1|6426.6|6425.6|2
1622115130000|2021-05-27 11:32:10|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|22
1622115140000|2021-05-27 11:32:20|6427.6|6426.6|6427.6|6426.6|6427.6|6426.6|6427.6|6426.6|9
1622115150000|2021-05-27 11:32:30|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|6427.4|6426.4|0
1622115160000|2021-05-27 11:32:40|6427.1|6426.1|6427.1|6426.1|6427.1|6426.1|6427.1|6426.1|4
1622115170000|2021-05-27 11:32:50|6427.4|6426.4|6426.6|6425.6|6427.4|6426.4|6426.6|6425.6|2
1622115180000|2021-05-27 11:33:00|6426.9|6425.9|6426.9|6425.9|6426.9|6425.9|6426.6|6425.6|0
1622115190000|2021-05-27 11:33:10|6427.1|6426.1|6426.9|6425.9|6427.1|6426.1|6426.9|6425.9|2
1622115210000|2021-05-27 11:33:30|6426.6|6425.6|6426.6|6425.6|6426.6|6425.6|6426.6|6425.6|3
1622115220000|2021-05-27 11:33:40|6426.4|6425.4|6426.6|6425.6|6426.6|6425.6|6426.4|6425.4|22
1622115230000|2021-05-27 11:33:50|6426.9|6425.9|6426.9|6425.9|6426.9|6425.9|6426.9|6425.9|0
1622115240000|2021-05-27 11:34:00|6426.6|6425.6|6426.9|6425.9|6426.9|6425.9|6426.6|6425.6|3
1622115250000|2021-05-27 11:34:10|6426.6|6425.6|6426.6|6425.6|6426.9|6425.9|6426.6|6425.6|1
1622115260000|2021-05-27 11:34:20|6426.4|6425.4|6426.6|6425.6|6426.6|6425.6|6425.9|6424.9|3
1622115270000|2021-05-27 11:34:30|6426.4|6425.4|6426.4|6425.4|6426.4|6425.4|6426.4|6425.4|0
1622115280000|2021-05-27 11:34:40|6426.6|6425.6|6426.6|6425.6|6426.9|6425.9|6426.4|6425.4|3
1622115290000|2021-05-27 11:34:50|6426.9|6425.9|6426.6|6425.6|6426.9|6425.9|6426.6|6425.6|0
1622115300000|2021-05-27 11:35:00|6426.9|6425.9|6427.9|6426.9|6427.9|6426.9|6426.9|6425.9|17
1622115310000|2021-05-27 11:35:10|6428.1|6427.1|6427.6|6426.6|6428.1|6427.1|6427.6|6426.6|2
1622115320000|2021-05-27 11:35:20|6427.4|6426.4|6427.9|6426.9|6427.9|6426.9|6427.4|6426.4|10
1622115330000|2021-05-27 11:35:30|6428.1|6427.1|6428.4|6427.4|6428.4|6427.4|6428.1|6427.1|40
1622115340000|2021-05-27 11:35:40|||||||||1
1622115350000|2021-05-27 11:35:50|6428.6|6427.6|6428.9|6427.9|6428.9|6427.9|6428.4|6427.4|4
1622115360000|2021-05-27 11:36:00|6428.6|6427.6|6429.1|6428.1|6429.1|6428.1|6428.6|6427.6|19
1622115370000|2021-05-27 11:36:10|6429.4|6428.4|6428.6|6427.6|6429.4|6428.4|6428.6|6427.6|5
1622115380000|2021-05-27 11:36:20|6428.9|6427.9|6428.9|6427.9|6429.1|6428.1|6428.6|6427.6|2
1622115390000|2021-05-27 11:36:30|6428.6|6427.6|6428.9|6427.9|6428.9|6427.9|6428.6|6427.6|2
1622115400000|2021-05-27 11:36:40|6428.6|6427.6|6429.1|6428.1|6429.1|6428.1|6428.6|6427.6|7
1622115410000|2021-05-27 11:36:50|6428.9|6427.9|6428.6|6427.6|6429.1|6428.1|6428.6|6427.6|3
1622115420000|2021-05-27 11:37:00|6428.9|6427.9|6428.6|6427.6|6428.9|6427.9|6428.4|6427.4|10
1622115430000|2021-05-27 11:37:10|6428.9|6427.9|6429.1|6428.1|6429.1|6428.1|6428.6|6427.6|1
1622115440000|2021-05-27 11:37:20|6428.9|6427.9|6429.1|6428.1|6429.1|6428.1|6428.9|6427.9|1
1622115450000|2021-05-27 11:37:30|6429.4|6428.4|6429.9|6428.9|6429.9|6428.9|6429.4|6428.4|5
1622115470000|2021-05-27 11:37:50|6430.1|6429.1|6430.1|6429.1|6430.4|6429.4|6430.1|6429.1|7
1622115480000|2021-05-27 11:38:00|6429.9|6428.9|6429.9|6428.9|6430.1|6429.1|6429.9|6428.9|3
1622115490000|2021-05-27 11:38:10|6430.1|6429.1|6429.9|6428.9|6430.1|6429.1|6429.9|6428.9|0
1622115510000|2021-05-27 11:38:30|6430.1|6429.1|6430.1|6429.1|6430.1|6429.1|6429.9|6428.9|1
1622115520000|2021-05-27 11:38:40|6429.9|6428.9|6430.1|6429.1|6430.1|6429.1|6429.9|6428.9|2
1622115530000|2021-05-27 11:38:50|6429.9|6428.9|6429.4|6428.4|6430.1|6429.1|6429.4|6428.4|8
1622115540000|2021-05-27 11:39:00|6429.1|6428.1|6429.1|6428.1|6429.1|6428.1|6429.1|6428.1|2
1622115550000|2021-05-27 11:39:10|6428.9|6427.9|6428.9|6427.9|6429.1|6428.1|6428.9|6427.9|1
1622115560000|2021-05-27 11:39:20|6429.1|6428.1|6429.1|6428.1|6429.1|6428.1|6429.1|6428.1|1
1622115570000|2021-05-27 11:39:30|6428.9|6427.9|6429.1|6428.1|6429.1|6428.1|6428.9|6427.9|0
1622115580000|2021-05-27 11:39:40|6428.9|6427.9|6428.1|6427.1|6429.1|6428.1|6427.9|6426.9|12
1622115590000|2021-05-27 11:39:50|6427.9|6426.9|6428.1|6427.1|6428.1|6427.1|6427.9|6426.9|2
1622115600000|2021-05-27 11:40:00|6427.9|6426.9|6427.6|6426.6|6427.9|6426.9|6427.6|6426.6|6
1622115610000|2021-05-27 11:40:10|6427.9|6426.9|6427.9|6426.9|6427.9|6426.9|6427.6|6426.6|3
1622115620000|2021-05-27 11:40:20|||||||||6
1622115630000|2021-05-27 11:40:30|6427.6|6426.6|6427.4|6426.4|6427.6|6426.6|6427.4|6426.4|2
1622115640000|2021-05-27 11:40:40|6427.6|6426.6|6427.9|6426.9|6427.9|6426.9|6427.6|6426.6|3
1622115650000|2021-05-27 11:40:50|6427.6|6426.6|6428.1|6427.1|6428.1|6427.1|6427.6|6426.6|14
1622115660000|2021-05-27 11:41:00|6428.4|6427.4|6428.6|6427.6|6428.9|6427.9|6428.4|6427.4|4
1622115670000|2021-05-27 11:41:10|6428.4|6427.4|6429.4|6428.4|6429.4|6428.4|6428.4|6427.4|8
1622115680000|2021-05-27 11:41:20|6429.9|6428.9|6429.9|6428.9|6429.9|6428.9|6429.6|6428.6|4
1622115690000|2021-05-27 11:41:30|6430.1|6429.1|6429.9|6428.9|6430.1|6429.1|6429.9|6428.9|1
1622115700000|2021-05-27 11:41:40|6430.4|6429.4|6430.6|6429.6|6430.6|6429.6|6430.4|6429.4|13
1622115710000|2021-05-27 11:41:50|6430.9|6429.9|6430.9|6429.9|6431.1|6430.1|6430.6|6429.6|1
1622115720000|2021-05-27 11:42:00|6431.1|6430.1|6430.9|6429.9|6431.4|6430.4|6430.9|6429.9|15
1622115730000|2021-05-27 11:42:10|6431.1|6430.1|6431.6|6430.6|6431.6|6430.6|6431.1|6430.1|2
1622115740000|2021-05-27 11:42:20|6431.4|6430.4|6431.4|6430.4|6431.6|6430.6|6431.4|6430.4|1
1622115750000|2021-05-27 11:42:30|6431.6|6430.6|6431.9|6430.9|6431.9|6430.9|6431.4|6430.4|5
1622115760000|2021-05-27 11:42:40|6431.6|6430.6|6431.4|6430.4|6431.6|6430.6|6431.4|6430.4|4
1622115770000|2021-05-27 11:42:50|||||||||12
1622115780000|2021-05-27 11:43:00|6431.1|6430.1|6431.4|6430.4|6431.4|6430.4|6430.9|6429.9|20
1622115790000|2021-05-27 11:43:10|||||||||3
1622115800000|2021-05-27 11:43:20|6431.6|6430.6|6431.6|6430.6|6431.6|6430.6|6431.6|6430.6|2
1622115810000|2021-05-27 11:43:30|6431.9|6430.9|6432.1|6431.1|6432.4|6431.4|6431.9|6430.9|16
1622115820000|2021-05-27 11:43:40|6431.9|6430.9|6432.1|6431.1|6432.1|6431.1|6431.9|6430.9|7
1622115830000|2021-05-27 11:43:50|6432.4|6431.4|6432.9|6431.9|6432.9|6431.9|6432.4|6431.4|58
1622115840000|2021-05-27 11:44:00|6432.6|6431.6|6432.1|6431.1|6432.6|6431.6|6432.1|6431.1|4
1622115850000|2021-05-27 11:44:10|6431.9|6430.9|6431.9|6430.9|6431.9|6430.9|6431.6|6430.6|5
1622115860000|2021-05-27 11:44:20|6431.6|6430.6|6431.9|6430.9|6431.9|6430.9|6431.4|6430.4|5
1622115870000|2021-05-27 11:44:30|6431.6|6430.6|6431.4|6430.4|6431.6|6430.6|6431.4|6430.4|1
1622115880000|2021-05-27 11:44:40|6431.6|6430.6|6431.9|6430.9|6431.9|6430.9|6431.4|6430.4|8
1622115890000|2021-05-27 11:44:50|6431.6|6430.6|6432.4|6431.4|6432.4|6431.4|6431.6|6430.6|4
1622115900000|2021-05-27 11:45:00|6432.6|6431.6|6432.9|6431.9|6432.9|6431.9|6432.6|6431.6|10
1622115910000|2021-05-27 11:45:10|6433.1|6432.1|6433.1|6432.1|6433.1|6432.1|6432.9|6431.9|26
1622115920000|2021-05-27 11:45:20|6433.4|6432.4|6433.4|6432.4|6433.4|6432.4|6433.1|6432.1|8
1622115930000|2021-05-27 11:45:30|6433.1|6432.1|6433.1|6432.1|6433.4|6432.4|6432.9|6431.9|8
1622115940000|2021-05-27 11:45:40|6432.9|6431.9|6433.1|6432.1|6433.1|6432.1|6432.9|6431.9|0
1622115950000|2021-05-27 11:45:50|6432.9|6431.9|6433.1|6432.1|6433.4|6432.4|6432.9|6431.9|4
1622115960000|2021-05-27 11:46:00|6433.4|6432.4|6433.4|6432.4|6433.4|6432.4|6433.4|6432.4|2
1622115970000|2021-05-27 11:46:10|6433.6|6432.6|6433.6|6432.6|6433.9|6432.9|6433.6|6432.6|32
1622115980000|2021-05-27 11:46:20|6433.9|6432.9|6433.4|6432.4|6433.9|6432.9|6433.4|6432.4|5
1622116000000|2021-05-27 11:46:40|6433.1|6432.1|6433.4|6432.4|6433.4|6432.4|6433.1|6432.1|4
1622116010000|2021-05-27 11:46:50|6433.6|6432.6|6433.9|6432.9|6433.9|6432.9|6433.6|6432.6|4
1622116020000|2021-05-27 11:47:00|||||||||4
1622116030000|2021-05-27 11:47:10|6434.1|6433.1|6434.4|6433.4|6434.4|6433.4|6434.1|6433.1|10
1622116040000|2021-05-27 11:47:20|6434.6|6433.6|6434.1|6433.1|6434.9|6433.9|6434.1|6433.1|5
1622116050000|2021-05-27 11:47:30|6434.4|6433.4|6434.1|6433.1|6434.6|6433.6|6433.9|6432.9|1
1622116060000|2021-05-27 11:47:40|6434.4|6433.4|6434.1|6433.1|6434.4|6433.4|6433.9|6432.9|10
1622116070000|2021-05-27 11:47:50|6433.9|6432.9|6433.4|6432.4|6433.9|6432.9|6433.4|6432.4|2
1622116080000|2021-05-27 11:48:00|6433.6|6432.6|6433.9|6432.9|6434.1|6433.1|6433.4|6432.4|10
1622116090000|2021-05-27 11:48:10|6434.1|6433.1|6434.1|6433.1|6434.4|6433.4|6434.1|6433.1|4
1622116100000|2021-05-27 11:48:20|6434.4|6433.4|6434.4|6433.4|6434.4|6433.4|6434.1|6433.1|1
1622116110000|2021-05-27 11:48:30|6434.6|6433.6|6434.9|6433.9|6434.9|6433.9|6434.6|6433.6|2
1622116120000|2021-05-27 11:48:40|6434.6|6433.6|6434.9|6433.9|6434.9|6433.9|6434.6|6433.6|3
1622116130000|2021-05-27 11:48:50|6435.1|6434.1|6435.4|6434.4|6435.4|6434.4|6435.1|6434.1|13
1622116140000|2021-05-27 11:49:00|6435.1|6434.1|6434.6|6433.6|6435.4|6434.4|6434.6|6433.6|18
1622116150000|2021-05-27 11:49:10|6434.9|6433.9|6435.4|6434.4|6435.4|6434.4|6434.9|6433.9|3
1622116160000|2021-05-27 11:49:20|6435.1|6434.1|6434.9|6433.9|6435.1|6434.1|6434.9|6433.9|1
1622116170000|2021-05-27 11:49:30|6435.1|6434.1|6434.9|6433.9|6435.1|6434.1|6434.9|6433.9|1
1622116180000|2021-05-27 11:49:40|6435.1|6434.1|6434.9|6433.9|6435.1|6434.1|6434.9|6433.9|0
1622116190000|2021-05-27 11:49:50|6435.1|6434.1|6434.9|6433.9|6435.1|6434.1|6434.9|6433.9|1
1622116200000|2021-05-27 11:50:00|6435.1|6434.1|6435.1|6434.1|6435.1|6434.1|6435.1|6434.1|4
1622116210000|2021-05-27 11:50:10|6435.4|6434.4|6435.4|6434.4|6435.4|6434.4|6435.1|6434.1|2
1622116220000|2021-05-27 11:50:20|6435.1|6434.1|6435.1|6434.1|6435.1|6434.1|6434.9|6433.9|10
1622116230000|2021-05-27 11:50:30|6435.4|6434.4|6435.4|6434.4|6435.4|6434.4|6435.1|6434.1|15
1622116240000|2021-05-27 11:50:40|6435.1|6434.1|6434.9|6433.9|6435.1|6434.1|6434.9|6433.9|9
1622116250000|2021-05-27 11:50:50|6435.1|6434.1|6435.1|6434.1|6435.4|6434.4|6435.1|6434.1|4
1622116260000|2021-05-27 11:51:00|6434.9|6433.9|6435.6|6434.6|6435.6|6434.6|6434.9|6433.9|39
1622116270000|2021-05-27 11:51:10|6435.4|6434.4|6436.1|6435.1|6436.4|6435.4|6435.4|6434.4|12
1622116280000|2021-05-27 11:51:20|6436.4|6435.4|6437.4|6436.4|6437.4|6436.4|6436.4|6435.4|21
1622116290000|2021-05-27 11:51:30|6437.1|6436.1|6437.4|6436.4|6437.4|6436.4|6437.1|6436.1|19
1622116300000|2021-05-27 11:51:40|6437.1|6436.1|6436.9|6435.9|6437.1|6436.1|6436.9|6435.9|16
1622116310000|2021-05-27 11:51:50|6437.4|6436.4|6437.1|6436.1|6437.4|6436.4|6436.9|6435.9|11
1622116320000|2021-05-27 11:52:00|6436.9|6435.9|6437.4|6436.4|6437.4|6436.4|6436.9|6435.9|4
1622116330000|2021-05-27 11:52:10|6437.9|6436.9|6437.6|6436.6|6437.9|6436.9|6437.6|6436.6|5
1622116340000|2021-05-27 11:52:20|6437.9|6436.9|6437.4|6436.4|6437.9|6436.9|6437.4|6436.4|0
1622116350000|2021-05-27 11:52:30|6437.1|6436.1|6437.9|6436.9|6437.9|6436.9|6437.1|6436.1|40
1622116360000|2021-05-27 11:52:40|6438.1|6437.1|6437.6|6436.6|6438.1|6437.1|6437.1|6436.1|16
1622116370000|2021-05-27 11:52:50|6437.4|6436.4|6437.4|6436.4|6437.4|6436.4|6437.1|6436.1|3
1622116380000|2021-05-27 11:53:00|6437.1|6436.1|6437.1|6436.1|6437.4|6436.4|6437.1|6436.1|8
1622116390000|2021-05-27 11:53:10|6437.4|6436.4|6437.9|6436.9|6437.9|6436.9|6437.4|6436.4|1
1622116400000|2021-05-27 11:53:20|6437.6|6436.6|6437.6|6436.6|6438.1|6437.1|6437.6|6436.6|9
1622116410000|2021-05-27 11:53:30|6437.9|6436.9|6438.4|6437.4|6438.4|6437.4|6437.6|6436.6|4
1622116420000|2021-05-27 11:53:40|6438.6|6437.6|6438.4|6437.4|6438.6|6437.6|6438.1|6437.1|14
1622116430000|2021-05-27 11:53:50|6438.6|6437.6|6438.4|6437.4|6438.9|6437.9|6438.4|6437.4|3
1622116440000|2021-05-27 11:54:00|6438.9|6437.9|6438.9|6437.9|6438.9|6437.9|6438.9|6437.9|10
1622116450000|2021-05-27 11:54:10|6438.4|6437.4|6438.1|6437.1|6438.4|6437.4|6437.9|6436.9|38
1622116460000|2021-05-27 11:54:20|6437.9|6436.9|6437.4|6436.4|6437.9|6436.9|6437.4|6436.4|25
1622116470000|2021-05-27 11:54:30|6437.6|6436.6|6437.9|6436.9|6438.1|6437.1|6437.6|6436.6|9
1622116480000|2021-05-27 11:54:40|6438.1|6437.1|6437.9|6436.9|6438.1|6437.1|6437.9|6436.9|0
1622116490000|2021-05-27 11:54:50|6438.1|6437.1|6438.4|6437.4|6438.4|6437.4|6438.1|6437.1|4
1622116500000|2021-05-27 11:55:00|6438.1|6437.1|6438.1|6437.1|6438.1|6437.1|6438.1|6437.1|16
1622116510000|2021-05-27 11:55:10|6438.4|6437.4|6439.1|6438.1|6439.1|6438.1|6438.4|6437.4|6
1622116520000|2021-05-27 11:55:20|6438.9|6437.9|6439.4|6438.4|6439.4|6438.4|6438.9|6437.9|0
1622116530000|2021-05-27 11:55:30|6439.1|6438.1|6438.9|6437.9|6439.1|6438.1|6438.9|6437.9|3
1622116560000|2021-05-27 11:56:00|||||||||2
1622116570000|2021-05-27 11:56:10|6438.6|6437.6|6438.6|6437.6|6438.9|6437.9|6438.6|6437.6|7
1622116580000|2021-05-27 11:56:20|6438.9|6437.9|6438.4|6437.4|6438.9|6437.9|6437.9|6436.9|59
1622116590000|2021-05-27 11:56:30|6438.6|6437.6|6438.4|6437.4|6438.9|6437.9|6438.4|6437.4|3
1622116600000|2021-05-27 11:56:40|6438.1|6437.1|6437.9|6436.9|6438.4|6437.4|6437.9|6436.9|10
1622116610000|2021-05-27 11:56:50|6438.1|6437.1|6438.1|6437.1|6438.4|6437.4|6437.9|6436.9|7
1622116620000|2021-05-27 11:57:00|6438.4|6437.4|6438.6|6437.6|6438.6|6437.6|6438.4|6437.4|1
1622116630000|2021-05-27 11:57:10|6438.9|6437.9|6439.1|6438.1|6439.1|6438.1|6438.9|6437.9|6
1622116640000|2021-05-27 11:57:20|6438.9|6437.9|6438.6|6437.6|6438.9|6437.9|6438.6|6437.6|3
1622116650000|2021-05-27 11:57:30|6438.4|6437.4|6438.4|6437.4|6438.4|6437.4|6438.4|6437.4|0
1622116660000|2021-05-27 11:57:40|6438.9|6437.9|6438.9|6437.9|6438.9|6437.9|6438.6|6437.6|7
1622116670000|2021-05-27 11:57:50|6439.1|6438.1|6439.4|6438.4|6439.4|6438.4|6439.1|6438.1|3
1622116680000|2021-05-27 11:58:00|6439.1|6438.1|6438.9|6437.9|6439.1|6438.1|6438.9|6437.9|2
1622116700000|2021-05-27 11:58:20|6439.1|6438.1|6439.4|6438.4|6439.4|6438.4|6439.1|6438.1|10
1622116720000|2021-05-27 11:58:40|6439.6|6438.6|6439.6|6438.6|6439.6|6438.6|6439.6|6438.6|6
1622116730000|2021-05-27 11:58:50|6439.4|6438.4|6439.4|6438.4|6439.4|6438.4|6439.4|6438.4|0
1622116740000|2021-05-27 11:59:00|6439.1|6438.1|6439.1|6438.1|6439.1|6438.1|6439.1|6438.1|13
1622116750000|2021-05-27 11:59:10|6439.4|6438.4|6438.9|6437.9|6439.4|6438.4|6438.9|6437.9|12
1622116760000|2021-05-27 11:59:20|6439.1|6438.1|6439.9|6438.9|6439.9|6438.9|6439.1|6438.1|26
1622116770000|2021-05-27 11:59:30|6439.6|6438.6|6439.4|6438.4|6439.6|6438.6|6439.4|6438.4|10
1622116780000|2021-05-27 11:59:40|6439.6|6438.6|6440.4|6439.4|6440.4|6439.4|6439.4|6438.4|24
1622116790000|2021-05-27 11:59:50|6440.6|6439.6|6441.4|6440.4|6441.4|6440.4|6440.6|6439.6|13
1622116800000|2021-05-27 12:00:00|6441.6|6440.6|6443.6|6442.6|6443.9|6442.9|6441.4|6440.4|67
1622116810000|2021-05-27 12:00:10|6443.9|6442.9|6445.6|6444.6|6447.1|6446.1|6443.9|6442.9|127
1622116820000|2021-05-27 12:00:20|6445.9|6444.9|6447.1|6446.1|6448.4|6447.4|6445.6|6444.6|70
1622116830000|2021-05-27 12:00:30|6446.9|6445.9|6448.1|6447.1|6448.4|6447.4|6446.4|6445.4|52
1622116840000|2021-05-27 12:00:40|6447.9|6446.9|6448.4|6447.4|6448.4|6447.4|6446.9|6445.9|17
1622116850000|2021-05-27 12:00:50|6448.1|6447.1|6450.4|6449.4|6451.9|6450.9|6448.1|6447.1|94
1622116860000|2021-05-27 12:01:00|6450.9|6449.9|6451.9|6450.9|6453.1|6452.1|6450.9|6449.9|123
1622116870000|2021-05-27 12:01:10|6451.6|6450.6|6448.9|6447.9|6451.6|6450.6|6448.4|6447.4|109
1622116880000|2021-05-27 12:01:20|6448.6|6447.6|6446.6|6445.6|6448.9|6447.9|6446.6|6445.6|21
1622116890000|2021-05-27 12:01:30|6447.1|6446.1|6445.9|6444.9|6447.6|6446.6|6445.6|6444.6|62
1622116900000|2021-05-27 12:01:40|6445.6|6444.6|6446.1|6445.1|6446.1|6445.1|6445.4|6444.4|17
1622116910000|2021-05-27 12:01:50|6446.4|6445.4|6447.9|6446.9|6447.9|6446.9|6446.1|6445.1|20
1622116920000|2021-05-27 12:02:00|6448.6|6447.6|6448.4|6447.4|6449.6|6448.6|6448.1|6447.1|33
1622116930000|2021-05-27 12:02:10|6448.1|6447.1|6446.1|6445.1|6448.6|6447.6|6446.1|6445.1|53
1622116940000|2021-05-27 12:02:20|6446.4|6445.4|6445.4|6444.4|6446.9|6445.9|6445.4|6444.4|13
1622116950000|2021-05-27 12:02:30|6445.6|6444.6|6444.9|6443.9|6445.6|6444.6|6444.4|6443.4|25
1622116960000|2021-05-27 12:02:40|6445.1|6444.1|6445.6|6444.6|6445.9|6444.9|6444.4|6443.4|11
1622116970000|2021-05-27 12:02:50|6445.4|6444.4|6445.4|6444.4|6445.4|6444.4|6444.9|6443.9|17
1622116980000|2021-05-27 12:03:00|6445.9|6444.9|6445.4|6444.4|6445.9|6444.9|6445.1|6444.1|9
1622116990000|2021-05-27 12:03:10|6444.9|6443.9|6445.4|6444.4|6445.6|6444.6|6444.4|6443.4|27
1622117000000|2021-05-27 12:03:20|6445.1|6444.1|6444.9|6443.9|6445.1|6444.1|6444.9|6443.9|20
1622117010000|2021-05-27 12:03:30|6444.6|6443.6|6443.4|6442.4|6444.9|6443.9|6443.1|6442.1|36
1622117020000|2021-05-27 12:03:40|6443.1|6442.1|6442.6|6441.6|6443.4|6442.4|6442.6|6441.6|5
1622117030000|2021-05-27 12:03:50|6442.9|6441.9|6442.9|6441.9|6443.1|6442.1|6442.9|6441.9|6
1622117040000|2021-05-27 12:04:00|6443.1|6442.1|6442.6|6441.6|6443.4|6442.4|6442.6|6441.6|12
1622117050000|2021-05-27 12:04:10|6442.9|6441.9|6441.9|6440.9|6442.9|6441.9|6441.9|6440.9|5
1622117060000|2021-05-27 12:04:20|6442.1|6441.1|6441.4|6440.4|6442.4|6441.4|6441.4|6440.4|8
1622117070000|2021-05-27 12:04:30|6441.6|6440.6|6441.6|6440.6|6442.1|6441.1|6441.6|6440.6|9
1622117080000|2021-05-27 12:04:40|6441.9|6440.9|6441.9|6440.9|6442.1|6441.1|6441.4|6440.4|13
1622117090000|2021-05-27 12:04:50|6441.6|6440.6|6440.9|6439.9|6441.9|6440.9|6440.9|6439.9|16
1622117100000|2021-05-27 12:05:00|6440.6|6439.6|6441.4|6440.4|6441.4|6440.4|6440.6|6439.6|8
1622117110000|2021-05-27 12:05:10|6441.6|6440.6|6441.9|6440.9|6441.9|6440.9|6441.4|6440.4|4
1622117120000|2021-05-27 12:05:20|6441.4|6440.4|6441.9|6440.9|6441.9|6440.9|6441.4|6440.4|26
1622117130000|2021-05-27 12:05:30|6442.1|6441.1|6442.1|6441.1|6442.4|6441.4|6441.9|6440.9|6
1622117140000|2021-05-27 12:05:40|6441.9|6440.9|6441.6|6440.6|6442.1|6441.1|6441.4|6440.4|18
1622117150000|2021-05-27 12:05:50|6441.9|6440.9|6441.9|6440.9|6442.4|6441.4|6441.9|6440.9|9
1622117160000|2021-05-27 12:06:00|6441.6|6440.6|6441.9|6440.9|6441.9|6440.9|6441.6|6440.6|1
1622117170000|2021-05-27 12:06:10|6441.6|6440.6|6442.1|6441.1|6442.1|6441.1|6441.4|6440.4|16
1622117180000|2021-05-27 12:06:20|6441.9|6440.9|6441.9|6440.9|6441.9|6440.9|6441.9|6440.9|0
1622117190000|2021-05-27 12:06:30|6441.6|6440.6|6441.1|6440.1|6441.6|6440.6|6441.1|6440.1|6
1622117200000|2021-05-27 12:06:40|6440.9|6439.9|6440.9|6439.9|6441.1|6440.1|6440.9|6439.9|19
1622117210000|2021-05-27 12:06:50|6441.1|6440.1|6440.9|6439.9|6441.6|6440.6|6440.9|6439.9|22
1622117220000|2021-05-27 12:07:00|6441.1|6440.1|6440.9|6439.9|6441.9|6440.9|6440.9|6439.9|15
1622117230000|2021-05-27 12:07:10|6440.6|6439.6|6440.4|6439.4|6440.6|6439.6|6440.4|6439.4|13
1622117240000|2021-05-27 12:07:20|6440.6|6439.6|6439.9|6438.9|6440.6|6439.6|6439.9|6438.9|25
1622117250000|2021-05-27 12:07:30|6440.1|6439.1|6440.1|6439.1|6440.4|6439.4|6439.9|6438.9|4
1622117260000|2021-05-27 12:07:40|6439.9|6438.9|6440.4|6439.4|6440.4|6439.4|6439.9|6438.9|5
1622117270000|2021-05-27 12:07:50|6440.1|6439.1|6440.4|6439.4|6440.4|6439.4|6440.1|6439.1|0
1622117280000|2021-05-27 12:08:00|6440.1|6439.1|6440.4|6439.4|6440.4|6439.4|6439.9|6438.9|18
1622117290000|2021-05-27 12:08:10|6440.6|6439.6|6441.4|6440.4|6441.6|6440.6|6440.6|6439.6|11
1622117300000|2021-05-27 12:08:20|6440.9|6439.9|6441.4|6440.4|6441.4|6440.4|6440.9|6439.9|19
1622117310000|2021-05-27 12:08:30|6441.1|6440.1|6440.9|6439.9|6441.1|6440.1|6440.1|6439.1|12
1622117320000|2021-05-27 12:08:40|6440.4|6439.4|6439.4|6438.4|6440.4|6439.4|6439.4|6438.4|14
1622117330000|2021-05-27 12:08:50|6439.9|6438.9|6439.9|6438.9|6439.9|6438.9|6439.4|6438.4|6
1622117340000|2021-05-27 12:09:00|6439.6|6438.6|6439.4|6438.4|6439.6|6438.6|6439.4|6438.4|13
1622117350000|2021-05-27 12:09:10|6439.6|6438.6|6439.4|6438.4|6439.9|6438.9|6439.4|6438.4|6
1622117360000|2021-05-27 12:09:20|6439.6|6438.6|6438.9|6437.9|6439.9|6438.9|6438.4|6437.4|23
1622117380000|2021-05-27 12:09:40|6438.6|6437.6|6438.4|6437.4|6438.9|6437.9|6438.4|6437.4|4
1622117390000|2021-05-27 12:09:50|6438.1|6437.1|6438.1|6437.1|6438.4|6437.4|6437.9|6436.9|17
1622117400000|2021-05-27 12:10:00|6438.4|6437.4|6437.1|6436.1|6438.4|6437.4|6437.1|6436.1|6
1622117410000|2021-05-27 12:10:10|6437.4|6436.4|6437.4|6436.4|6437.4|6436.4|6437.1|6436.1|14
1622117420000|2021-05-27 12:10:20|6437.1|6436.1|6436.9|6435.9|6437.1|6436.1|6436.9|6435.9|2
1622117430000|2021-05-27 12:10:30|6436.6|6435.6|6436.9|6435.9|6436.9|6435.9|6436.4|6435.4|17
1622117440000|2021-05-27 12:10:40|6437.4|6436.4|6437.4|6436.4|6437.4|6436.4|6437.4|6436.4|10
1622117450000|2021-05-27 12:10:50|6437.1|6436.1|6436.9|6435.9|6437.1|6436.1|6436.9|6435.9|2
1622117460000|2021-05-27 12:11:00|6437.1|6436.1|6437.4|6436.4|6437.6|6436.6|6436.9|6435.9|10
1622117470000|2021-05-27 12:11:10|6437.6|6436.6|6437.6|6436.6|6437.9|6436.9|6437.6|6436.6|2
1622117480000|2021-05-27 12:11:20|6437.4|6436.4|6438.4|6437.4|6438.4|6437.4|6437.1|6436.1|10
1622117490000|2021-05-27 12:11:30|6438.1|6437.1|6438.1|6437.1|6438.4|6437.4|6438.1|6437.1|4
1622117500000|2021-05-27 12:11:40|6438.4|6437.4|6438.4|6437.4|6438.4|6437.4|6438.4|6437.4|0
1622117510000|2021-05-27 12:11:50|6438.1|6437.1|6437.4|6436.4|6438.1|6437.1|6437.4|6436.4|10
1622117520000|2021-05-27 12:12:00|6437.1|6436.1|6437.1|6436.1|6437.4|6436.4|6436.9|6435.9|4
1622117530000|2021-05-27 12:12:10|6437.4|6436.4|6437.1|6436.1|6437.6|6436.6|6437.1|6436.1|2
1622117540000|2021-05-27 12:12:20|6437.9|6436.9|6437.9|6436.9|6438.1|6437.1|6437.9|6436.9|23
1622117550000|2021-05-27 12:12:30|6438.1|6437.1|6438.9|6437.9|6438.9|6437.9|6438.1|6437.1|4
1622117560000|2021-05-27 12:12:40|||||||||2
1622117570000|2021-05-27 12:12:50|6438.6|6437.6|6438.4|6437.4|6438.6|6437.6|6437.9|6436.9|22
1622117580000|2021-05-27 12:13:00|6438.1|6437.1|6438.6|6437.6|6438.6|6437.6|6437.9|6436.9|3
1622117590000|2021-05-27 12:13:10|6438.9|6437.9|6438.9|6437.9|6438.9|6437.9|6438.6|6437.6|2
1622117600000|2021-05-27 12:13:20|6439.4|6438.4|6439.4|6438.4|6439.4|6438.4|6438.9|6437.9|16
1622117610000|2021-05-27 12:13:30|6439.1|6438.1|6439.4|6438.4|6439.4|6438.4|6439.1|6438.1|6
1622117620000|2021-05-27 12:13:40|6439.6|6438.6|6439.9|6438.9|6440.4|6439.4|6439.6|6438.6|12
1622117630000|2021-05-27 12:13:50|6440.1|6439.1|6440.4|6439.4|6440.9|6439.9|6440.1|6439.1|10
1622117640000|2021-05-27 12:14:00|6440.6|6439.6|6440.9|6439.9|6441.1|6440.1|6440.4|6439.4|18
1622117650000|2021-05-27 12:14:10|6440.6|6439.6|6439.9|6438.9|6440.6|6439.6|6439.6|6438.6|23
1622117660000|2021-05-27 12:14:20|6440.1|6439.1|6440.4|6439.4|6440.6|6439.6|6439.9|6438.9|16
1622117670000|2021-05-27 12:14:30|6440.6|6439.6|6440.6|6439.6|6440.9|6439.9|6440.4|6439.4|12
1622117680000|2021-05-27 12:14:40|6440.4|6439.4|6440.9|6439.9|6440.9|6439.9|6440.4|6439.4|11
1622117690000|2021-05-27 12:14:50|6440.6|6439.6|6440.6|6439.6|6440.9|6439.9|6440.4|6439.4|4
1622117700000|2021-05-27 12:15:00|6440.9|6439.9|6439.9|6438.9|6440.9|6439.9|6439.9|6438.9|28
1622117710000|2021-05-27 12:15:10|6440.1|6439.1|6439.6|6438.6|6440.1|6439.1|6439.4|6438.4|4
1622117720000|2021-05-27 12:15:20|6439.9|6438.9|6439.9|6438.9|6439.9|6438.9|6439.6|6438.6|1
1622117750000|2021-05-27 12:15:50|6440.1|6439.1|6440.4|6439.4|6440.6|6439.6|6440.1|6439.1|4
1622117760000|2021-05-27 12:16:00|6440.1|6439.1|6440.1|6439.1|6440.1|6439.1|6439.9|6438.9|4
1622117770000|2021-05-27 12:16:10|6439.9|6438.9|6439.9|6438.9|6439.9|6438.9|6439.9|6438.9|3
1622117780000|2021-05-27 12:16:20|6439.6|6438.6|6439.4|6438.4|6439.6|6438.6|6439.4|6438.4|3
1622117790000|2021-05-27 12:16:30|6439.6|6438.6|6439.1|6438.1|6439.6|6438.6|6439.1|6438.1|3
1622117800000|2021-05-27 12:16:40|6439.4|6438.4|6439.9|6438.9|6439.9|6438.9|6439.1|6438.1|2
1622117810000|2021-05-27 12:16:50|6440.1|6439.1|6440.4|6439.4|6440.6|6439.6|6440.1|6439.1|3
1622117820000|2021-05-27 12:17:00|6440.1|6439.1|6440.6|6439.6|6441.1|6440.1|6440.1|6439.1|4
1622117830000|2021-05-27 12:17:10|6440.9|6439.9|6440.9|6439.9|6440.9|6439.9|6440.6|6439.6|0
1622117840000|2021-05-27 12:17:20|6440.6|6439.6|6440.6|6439.6|6440.9|6439.9|6440.6|6439.6|1
1622117850000|2021-05-27 12:17:30|6440.9|6439.9|6440.9|6439.9|6440.9|6439.9|6440.6|6439.6|3
1622117860000|2021-05-27 12:17:40|6440.6|6439.6|6441.1|6440.1|6441.1|6440.1|6440.6|6439.6|3
1622117870000|2021-05-27 12:17:50|6440.9|6439.9|6440.4|6439.4|6440.9|6439.9|6440.4|6439.4|0
1622117880000|2021-05-27 12:18:00|6440.6|6439.6|6440.4|6439.4|6440.9|6439.9|6440.4|6439.4|2
1622117890000|2021-05-27 12:18:10|6440.6|6439.6|6440.6|6439.6|6440.9|6439.9|6440.6|6439.6|0
1622117900000|2021-05-27 12:18:20|6440.4|6439.4|6440.4|6439.4|6440.6|6439.6|6440.4|6439.4|3
1622117910000|2021-05-27 12:18:30|6439.6|6438.6|6439.4|6438.4|6439.6|6438.6|6438.9|6437.9|10
1622117920000|2021-05-27 12:18:40|6439.6|6438.6|6439.6|6438.6|6439.9|6438.9|6439.6|6438.6|6
1622117930000|2021-05-27 12:18:50|6439.4|6438.4|6439.1|6438.1|6439.6|6438.6|6438.9|6437.9|5
1622117940000|2021-05-27 12:19:00|6439.4|6438.4|6439.1|6438.1|6439.9|6438.9|6438.9|6437.9|5
1622117950000|2021-05-27 12:19:10|6438.9|6437.9|6438.9|6437.9|6439.1|6438.1|6438.9|6437.9|2
1622117960000|2021-05-27 12:19:20|6439.1|6438.1|6438.9|6437.9|6439.4|6438.4|6438.9|6437.9|2
1622117970000|2021-05-27 12:19:30|6439.1|6438.1|6439.4|6438.4|6439.6|6438.6|6439.1|6438.1|13
1622117980000|2021-05-27 12:19:40|6439.1|6438.1|6438.9|6437.9|6439.1|6438.1|6438.9|6437.9|7
1622117990000|2021-05-27 12:19:50|6438.6|6437.6|6438.9|6437.9|6439.1|6438.1|6438.4|6437.4|12
1622118000000|2021-05-27 12:20:00|6438.6|6437.6|6438.6|6437.6|6438.9|6437.9|6438.4|6437.4|17
1622118010000|2021-05-27 12:20:10|6438.9|6437.9|6438.9|6437.9|6438.9|6437.9|6438.4|6437.4|11
1622118020000|2021-05-27 12:20:20|6439.1|6438.1|6440.4|6439.4|6440.4|6439.4|6439.1|6438.1|32
1622118030000|2021-05-27 12:20:30|6440.6|6439.6|6440.4|6439.4|6440.6|6439.6|6439.9|6438.9|20
1622118050000|2021-05-27 12:20:50|6440.6|6439.6|6440.6|6439.6|6440.6|6439.6|6440.6|6439.6|4
1622118060000|2021-05-27 12:21:00|6440.4|6439.4|6440.1|6439.1|6440.4|6439.4|6439.9|6438.9|15
1622118070000|2021-05-27 12:21:10|6440.4|6439.4|6440.4|6439.4|6440.6|6439.6|6440.1|6439.1|3
1622118080000|2021-05-27 12:21:20|6440.1|6439.1|6439.9|6438.9|6440.1|6439.1|6439.6|6438.6|5
1622118090000|2021-05-27 12:21:30|6439.6|6438.6|6439.6|6438.6|6439.9|6438.9|6439.6|6438.6|1
1622118100000|2021-05-27 12:21:40|6439.4|6438.4|6439.9|6438.9|6440.4|6439.4|6439.4|6438.4|9
1622118110000|2021-05-27 12:21:50|6439.6|6438.6|6439.9|6438.9|6439.9|6438.9|6439.4|6438.4|2
1622118120000|2021-05-27 12:22:00|6439.6|6438.6|6439.4|6438.4|6439.9|6438.9|6439.1|6438.1|14
1622118130000|2021-05-27 12:22:10|6439.1|6438.1|6439.4|6438.4|6439.6|6438.6|6439.1|6438.1|9
1622118140000|2021-05-27 12:22:20|6439.1|6438.1|6438.9|6437.9|6439.1|6438.1|6438.9|6437.9|12
1622118150000|2021-05-27 12:22:30|6439.1|6438.1|6439.1|6438.1|6439.6|6438.6|6439.1|6438.1|8
1622118160000|2021-05-27 12:22:40|6438.9|6437.9|6438.4|6437.4|6438.9|6437.9|6438.4|6437.4|33
1622118170000|2021-05-27 12:22:50|6438.1|6437.1|6438.1|6437.1|6438.4|6437.4|6438.1|6437.1|4
1622118180000|2021-05-27 12:23:00|6438.4|6437.4|6438.4|6437.4|6438.4|6437.4|6438.4|6437.4|1
1622118190000|2021-05-27 12:23:10|6438.6|6437.6|6437.9|6436.9|6438.9|6437.9|6437.9|6436.9|9
1622118200000|2021-05-27 12:23:20|6437.6|6436.6|6437.9|6436.9|6437.9|6436.9|6437.6|6436.6|28
1622118210000|2021-05-27 12:23:30|6437.6|6436.6|6436.9|6435.9|6437.6|6436.6|6436.9|6435.9|4
1622118220000|2021-05-27 12:23:40|6436.6|6435.6|6436.9|6435.9|6436.9|6435.9|6436.6|6435.6|2
1622118240000|2021-05-27 12:24:00|6437.4|6436.4|6436.9|6435.9|6437.4|6436.4|6436.9|6435.9|9
1622118250000|2021-05-27 12:24:10|6437.1|6436.1|6436.9|6435.9|6437.4|6436.4|6436.9|6435.9|5
1622118260000|2021-05-27 12:24:20|6436.6|6435.6|6436.4|6435.4|6436.6|6435.6|6436.4|6435.4|4
1622118270000|2021-05-27 12:24:30|6436.6|6435.6|6437.1|6436.1|6437.1|6436.1|6436.6|6435.6|8
1622118280000|2021-05-27 12:24:40|6437.4|6436.4|6437.4|6436.4|6437.9|6436.9|6437.4|6436.4|3
1622118290000|2021-05-27 12:24:50|6437.6|6436.6|6437.4|6436.4|6437.6|6436.6|6437.4|6436.4|1
1622118300000|2021-05-27 12:25:00|6437.1|6436.1|6436.9|6435.9|6437.1|6436.1|6436.9|6435.9|1
1622118310000|2021-05-27 12:25:10|6437.1|6436.1|6437.4|6436.4|6437.4|6436.4|6437.1|6436.1|4
1622118320000|2021-05-27 12:25:20|6437.1|6436.1|6437.9|6436.9|6437.9|6436.9|6437.1|6436.1|15
1622118340000|2021-05-27 12:25:40|6438.1|6437.1|6438.4|6437.4|6438.4|6437.4|6438.1|6437.1|1
1622118350000|2021-05-27 12:25:50|6438.1|6437.1|6438.4|6437.4|6438.4|6437.4|6438.1|6437.1|4
1622118360000|2021-05-27 12:26:00|6438.1|6437.1|6438.4|6437.4|6438.4|6437.4|6438.1|6437.1|1
1622118380000|2021-05-27 12:26:20|6438.1|6437.1|6437.9|6436.9|6438.4|6437.4|6437.9|6436.9|1
1622118390000|2021-05-27 12:26:30|6438.1|6437.1|6438.4|6437.4|6438.4|6437.4|6438.1|6437.1|5
1622118400000|2021-05-27 12:26:40|6437.6|6436.6|6436.9|6435.9|6437.6|6436.6|6436.9|6435.9|21
1622118410000|2021-05-27 12:26:50|6437.1|6436.1|6437.4|6436.4|6437.4|6436.4|6437.1|6436.1|7
1622118420000|2021-05-27 12:27:00|6437.1|6436.1|6437.6|6436.6|6437.6|6436.6|6437.1|6436.1|2
1622118440000|2021-05-27 12:27:20|6437.9|6436.9|6437.9|6436.9|6437.9|6436.9|6437.6|6436.6|0
1622118450000|2021-05-27 12:27:30|6437.6|6436.6|6437.6|6436.6|6437.6|6436.6|6437.6|6436.6|1
1622118460000|2021-05-27 12:27:40|6437.9|6436.9|6437.9|6436.9|6437.9|6436.9|6437.9|6436.9|3
1622118470000|2021-05-27 12:27:50|6438.1|6437.1|6438.1|6437.1|6438.4|6437.4|6438.1|6437.1|10
1622118480000|2021-05-27 12:28:00|6438.4|6437.4|6438.4|6437.4|6438.4|6437.4|6438.4|6437.4|11
1622118510000|2021-05-27 12:28:30|6438.6|6437.6|6439.1|6438.1|6439.4|6438.4|6438.6|6437.6|8
1622118520000|2021-05-27 12:28:40|6439.4|6438.4|6439.4|6438.4|6439.4|6438.4|6439.4|6438.4|0
1622118530000|2021-05-27 12:28:50|6439.1|6438.1|6439.1|6438.1|6439.1|6438.1|6438.9|6437.9|6
1622118560000|2021-05-27 12:29:20|6438.6|6437.6|6438.6|6437.6|6438.6|6437.6|6438.6|6437.6|10
1622118570000|2021-05-27 12:29:30|||||||||1
1622118580000|2021-05-27 12:29:40|6438.9|6437.9|6438.6|6437.6|6438.9|6437.9|6438.6|6437.6|1
1622118590000|2021-05-27 12:29:50|6438.1|6437.1|6438.1|6437.1|6438.1|6437.1|6438.1|6437.1|5
1622118600000|2021-05-27 12:30:00|6438.4|6437.4|6437.4|6436.4|6438.4|6437.4|6435.9|6434.9|72
1622118610000|2021-05-27 12:30:10|6437.6|6436.6|6439.1|6438.1|6439.1|6438.1|6437.4|6436.4|9
1622118620000|2021-05-27 12:30:20|6438.9|6437.9|6437.6|6436.6|6438.9|6437.9|6437.1|6436.1|5
1622118630000|2021-05-27 12:30:30|6437.9|6436.9|6437.1|6436.1|6437.9|6436.9|6437.1|6436.1|11
1622118640000|2021-05-27 12:30:40|6437.4|6436.4|6437.9|6436.9|6438.6|6437.6|6437.4|6436.4|9
1622118650000|2021-05-27 12:30:50|6437.4|6436.4|6437.1|6436.1|6437.9|6436.9|6437.1|6436.1|11
1622118660000|2021-05-27 12:31:00|6437.4|6436.4|6437.6|6436.6|6437.9|6436.9|6437.1|6436.1|18
1622118670000|2021-05-27 12:31:10|6437.9|6436.9|6437.9|6436.9|6437.9|6436.9|6437.1|6436.1|15
1622118680000|2021-05-27 12:31:20|6438.4|6437.4|6437.4|6436.4|6438.4|6437.4|6437.1|6436.1|12
1622118690000|2021-05-27 12:31:30|6437.6|6436.6|6437.9|6436.9|6437.9|6436.9|6437.4|6436.4|6
1622118700000|2021-05-27 12:31:40|6437.6|6436.6|6437.1|6436.1|6437.9|6436.9|6437.1|6436.1|16
1622118710000|2021-05-27 12:31:50|6436.9|6435.9|6437.6|6436.6|6437.6|6436.6|6436.9|6435.9|6
1622118720000|2021-05-27 12:32:00|6437.9|6436.9|6438.9|6437.9|6438.9|6437.9|6437.4|6436.4|38
1622118730000|2021-05-27 12:32:10|6438.6|6437.6|6438.9|6437.9|6439.1|6438.1|6438.6|6437.6|10
1622118740000|2021-05-27 12:32:20|6439.1|6438.1|6439.6|6438.6|6439.9|6438.9|6439.1|6438.1|12
1622118750000|2021-05-27 12:32:30|6439.9|6438.9|6439.9|6438.9|6440.1|6439.1|6439.4|6438.4|4
1622118760000|2021-05-27 12:32:40|6440.1|6439.1|6439.9|6438.9|6440.1|6439.1|6439.6|6438.6|4
1622118770000|2021-05-27 12:32:50|6440.1|6439.1|6440.4|6439.4|6440.4|6439.4|6439.9|6438.9|3
1622118780000|2021-05-27 12:33:00|6440.1|6439.1|6439.9|6438.9|6440.9|6439.9|6439.9|6438.9|8
1622118790000|2021-05-27 12:33:10|6440.1|6439.1|6440.1|6439.1|6440.4|6439.4|6439.6|6438.6|2
1622118800000|2021-05-27 12:33:20|6440.4|6439.4|6442.4|6441.4|6442.4|6441.4|6440.4|6439.4|48
1622118810000|2021-05-27 12:33:30|6441.9|6440.9|6441.6|6440.6|6441.9|6440.9|6441.6|6440.6|31
1622118820000|2021-05-27 12:33:40|6441.9|6440.9|6441.6|6440.6|6441.9|6440.9|6441.1|6440.1|7
1622118830000|2021-05-27 12:33:50|6441.4|6440.4|6441.6|6440.6|6441.6|6440.6|6441.1|6440.1|1
1622118840000|2021-05-27 12:34:00|6441.9|6440.9|6442.1|6441.1|6442.4|6441.4|6441.4|6440.4|14
1622118850000|2021-05-27 12:34:10|6441.9|6440.9|6442.4|6441.4|6442.4|6441.4|6441.9|6440.9|5
1622118860000|2021-05-27 12:34:20|6442.1|6441.1|6442.6|6441.6|6442.6|6441.6|6442.1|6441.1|6
1622118870000|2021-05-27 12:34:30|6442.4|6441.4|6442.6|6441.6|6442.9|6441.9|6442.4|6441.4|0
1622118880000|2021-05-27 12:34:40|6442.9|6441.9|6443.6|6442.6|6443.9|6442.9|6442.9|6441.9|26
1622118890000|2021-05-27 12:34:50|6443.9|6442.9|6444.4|6443.4|6444.4|6443.4|6443.6|6442.6|8
1622118900000|2021-05-27 12:35:00|6444.1|6443.1|6443.9|6442.9|6444.4|6443.4|6443.4|6442.4|10
1622118910000|2021-05-27 12:35:10|6443.6|6442.6|6442.9|6441.9|6444.1|6443.1|6442.9|6441.9|4
1622118920000|2021-05-27 12:35:20|6442.6|6441.6|6442.4|6441.4|6442.6|6441.6|6442.1|6441.1|19
1622118930000|2021-05-27 12:35:30|6442.1|6441.1|6441.4|6440.4|6442.1|6441.1|6441.1|6440.1|11
1622118940000|2021-05-27 12:35:40|6441.1|6440.1|6441.4|6440.4|6441.4|6440.4|6440.9|6439.9|2
1622118950000|2021-05-27 12:35:50|6441.1|6440.1|6441.9|6440.9|6441.9|6440.9|6441.1|6440.1|6
1622118960000|2021-05-27 12:36:00|6441.6|6440.6|6440.9|6439.9|6441.9|6440.9|6440.9|6439.9|5
1622118970000|2021-05-27 12:36:10|6440.6|6439.6|6441.4|6440.4|6441.6|6440.6|6440.6|6439.6|5
1622118980000|2021-05-27 12:36:20|6441.6|6440.6|6441.9|6440.9|6442.1|6441.1|6441.4|6440.4|7
1622118990000|2021-05-27 12:36:30|6442.1|6441.1|6442.1|6441.1|6442.4|6441.4|6441.6|6440.6|1
1622119000000|2021-05-27 12:36:40|6441.9|6440.9|6441.6|6440.6|6441.9|6440.9|6441.4|6440.4|2
1622119010000|2021-05-27 12:36:50|6441.4|6440.4|6441.6|6440.6|6441.9|6440.9|6441.1|6440.1|1
1622119020000|2021-05-27 12:37:00|6441.4|6440.4|6441.4|6440.4|6441.6|6440.6|6441.4|6440.4|1
1622119030000|2021-05-27 12:37:10|6441.6|6440.6|6441.4|6440.4|6441.9|6440.9|6441.4|6440.4|3
1622119040000|2021-05-27 12:37:20|6441.6|6440.6|6441.4|6440.4|6441.9|6440.9|6441.4|6440.4|12
1622119050000|2021-05-27 12:37:30|6441.6|6440.6|6441.6|6440.6|6441.6|6440.6|6441.4|6440.4|4
1622119060000|2021-05-27 12:37:40|6441.4|6440.4|6440.6|6439.6|6441.4|6440.4|6440.6|6439.6|7
1622119070000|2021-05-27 12:37:50|6440.9|6439.9|6440.9|6439.9|6440.9|6439.9|6440.6|6439.6|0
1622119080000|2021-05-27 12:38:00|6440.6|6439.6|6440.6|6439.6|6440.9|6439.9|6440.4|6439.4|4
1622119090000|2021-05-27 12:38:10|6440.9|6439.9|6440.4|6439.4|6440.9|6439.9|6440.4|6439.4|0
1622119100000|2021-05-27 12:38:20|6439.9|6438.9|6439.6|6438.6|6439.9|6438.9|6439.4|6438.4|6
1622119110000|2021-05-27 12:38:30|6439.4|6438.4|6439.6|6438.6|6439.9|6438.9|6439.4|6438.4|7
1622119120000|2021-05-27 12:38:40|6439.4|6438.4|6440.1|6439.1|6440.4|6439.4|6439.4|6438.4|13
1622119130000|2021-05-27 12:38:50|6440.4|6439.4|6441.4|6440.4|6441.6|6440.6|6440.4|6439.4|2
1622119140000|2021-05-27 12:39:00|6441.6|6440.6|6441.1|6440.1|6441.9|6440.9|6441.1|6440.1|16
1622119150000|2021-05-27 12:39:10|6441.4|6440.4|6440.6|6439.6|6441.4|6440.4|6440.6|6439.6|5
1622119160000|2021-05-27 12:39:20|6440.9|6439.9|6440.9|6439.9|6440.9|6439.9|6440.6|6439.6|5
1622119170000|2021-05-27 12:39:30|6440.6|6439.6|6440.1|6439.1|6440.6|6439.6|6440.1|6439.1|6
1622119180000|2021-05-27 12:39:40|6440.4|6439.4|6441.4|6440.4|6441.4|6440.4|6440.1|6439.1|14
1622119190000|2021-05-27 12:39:50|6441.6|6440.6|6441.6|6440.6|6441.9|6440.9|6441.6|6440.6|5
1622119200000|2021-05-27 12:40:00|6441.9|6440.9|6440.4|6439.4|6441.9|6440.9|6440.4|6439.4|10
1622119210000|2021-05-27 12:40:10|6440.6|6439.6|6440.6|6439.6|6440.6|6439.6|6440.1|6439.1|1
1622119220000|2021-05-27 12:40:20|6440.9|6439.9|6440.9|6439.9|6441.1|6440.1|6440.6|6439.6|7
1622119230000|2021-05-27 12:40:30|6440.6|6439.6|6440.4|6439.4|6440.9|6439.9|6440.4|6439.4|2
1622119240000|2021-05-27 12:40:40|6440.6|6439.6|6440.1|6439.1|6440.9|6439.9|6440.1|6439.1|14
1622119250000|2021-05-27 12:40:50|6440.4|6439.4|6439.9|6438.9|6440.4|6439.4|6439.9|6438.9|1
1622119260000|2021-05-27 12:41:00|6440.1|6439.1|6440.1|6439.1|6440.4|6439.4|6439.9|6438.9|1
1622119270000|2021-05-27 12:41:10|6439.9|6438.9|6439.6|6438.6|6439.9|6438.9|6439.4|6438.4|0
1622119280000|2021-05-27 12:41:20|6439.9|6438.9|6440.1|6439.1|6440.1|6439.1|6439.6|6438.6|7
1622119290000|2021-05-27 12:41:30|6439.9|6438.9|6439.9|6438.9|6439.9|6438.9|6439.4|6438.4|7
1622119300000|2021-05-27 12:41:40|6439.6|6438.6|6439.6|6438.6|6439.6|6438.6|6439.4|6438.4|10
1622119310000|2021-05-27 12:41:50|6439.4|6438.4|6439.4|6438.4|6439.4|6438.4|6439.4|6438.4|0
1622119320000|2021-05-27 12:42:00|6439.6|6438.6|6440.1|6439.1|6440.1|6439.1|6439.4|6438.4|10
1622119330000|2021-05-27 12:42:10|6439.9|6438.9|6439.9|6438.9|6440.4|6439.4|6439.9|6438.9|0
1622119340000|2021-05-27 12:42:20|6439.6|6438.6|6439.6|6438.6|6439.6|6438.6|6439.6|6438.6|1
1622119350000|2021-05-27 12:42:30|6439.9|6438.9|6439.4|6438.4|6439.9|6438.9|6439.4|6438.4|3
1622119360000|2021-05-27 12:42:40|6439.1|6438.1|6439.4|6438.4|6439.4|6438.4|6439.1|6438.1|4
1622119370000|2021-05-27 12:42:50|6439.1|6438.1|6437.9|6436.9|6439.1|6438.1|6437.9|6436.9|6
1622119380000|2021-05-27 12:43:00|6438.1|6437.1|6437.9|6436.9|6438.4|6437.4|6437.6|6436.6|5
1622119390000|2021-05-27 12:43:10|6437.6|6436.6|6437.6|6436.6|6437.9|6436.9|6437.4|6436.4|2
1622119400000|2021-05-27 12:43:20|6437.9|6436.9|6437.6|6436.6|6437.9|6436.9|6437.6|6436.6|0
1622119410000|2021-05-27 12:43:30|6437.9|6436.9|6437.4|6436.4|6437.9|6436.9|6437.4|6436.4|0
1622119420000|2021-05-27 12:43:40|6437.6|6436.6|6437.6|6436.6|6437.9|6436.9|6437.6|6436.6|6
1622119430000|2021-05-27 12:43:50|6437.9|6436.9|6438.4|6437.4|6438.9|6437.9|6437.9|6436.9|2
1622119440000|2021-05-27 12:44:00|6438.6|6437.6|6438.9|6437.9|6438.9|6437.9|6438.6|6437.6|3
1622119450000|2021-05-27 12:44:10|6438.6|6437.6|6438.6|6437.6|6438.9|6437.9|6438.6|6437.6|0
1622119460000|2021-05-27 12:44:20|6438.9|6437.9|6438.9|6437.9|6438.9|6437.9|6438.6|6437.6|0
1622119470000|2021-05-27 12:44:30|6439.1|6438.1|6439.1|6438.1|6439.4|6438.4|6438.9|6437.9|3
1622119480000|2021-05-27 12:44:40|6439.4|6438.4|6438.6|6437.6|6439.4|6438.4|6438.4|6437.4|6
1622119490000|2021-05-27 12:44:50|6438.9|6437.9|6438.6|6437.6|6438.9|6437.9|6438.4|6437.4|2
1622119500000|2021-05-27 12:45:00|6438.9|6437.9|6438.6|6437.6|6438.9|6437.9|6438.4|6437.4|5
1622119510000|2021-05-27 12:45:10|6438.9|6437.9|6438.6|6437.6|6438.9|6437.9|6438.4|6437.4|3
1622119520000|2021-05-27 12:45:20|6438.4|6437.4|6438.6|6437.6|6438.9|6437.9|6438.4|6437.4|0
1622119530000|2021-05-27 12:45:30|6438.9|6437.9|6439.4|6438.4|6439.4|6438.4|6438.9|6437.9|9
1622119540000|2021-05-27 12:45:40|6439.1|6438.1|6439.4|6438.4|6439.4|6438.4|6439.1|6438.1|0
1622119550000|2021-05-27 12:45:50|6439.1|6438.1|6439.4|6438.4|6439.4|6438.4|6438.9|6437.9|1
1622119560000|2021-05-27 12:46:00|6439.6|6438.6|6440.4|6439.4|6440.4|6439.4|6439.6|6438.6|7
1622119570000|2021-05-27 12:46:10|6440.1|6439.1|6440.1|6439.1|6440.4|6439.4|6440.1|6439.1|10
1622119580000|2021-05-27 12:46:20|6440.4|6439.4|6440.4|6439.4|6440.4|6439.4|6440.4|6439.4|0
1622119590000|2021-05-27 12:46:30|6440.6|6439.6|6440.9|6439.9|6440.9|6439.9|6440.6|6439.6|6
1622119600000|2021-05-27 12:46:40|6440.6|6439.6|6440.9|6439.9|6440.9|6439.9|6440.4|6439.4|4
1622119610000|2021-05-27 12:46:50|6440.6|6439.6|6440.4|6439.4|6440.9|6439.9|6440.4|6439.4|0
1622119620000|2021-05-27 12:47:00|6440.1|6439.1|6439.9|6438.9|6440.1|6439.1|6439.9|6438.9|11
1622119630000|2021-05-27 12:47:10|6440.1|6439.1|6440.1|6439.1|6440.4|6439.4|6440.1|6439.1|2
1622119640000|2021-05-27 12:47:20|6440.4|6439.4|6440.9|6439.9|6440.9|6439.9|6440.1|6439.1|54
1622119650000|2021-05-27 12:47:30|6441.1|6440.1|6440.9|6439.9|6441.4|6440.4|6440.9|6439.9|4
1622119670000|2021-05-27 12:47:50|6441.1|6440.1|6440.9|6439.9|6441.1|6440.1|6440.9|6439.9|19
1622119680000|2021-05-27 12:48:00|6440.6|6439.6|6441.1|6440.1|6441.4|6440.4|6440.4|6439.4|1
1622119690000|2021-05-27 12:48:10|6441.4|6440.4|6441.4|6440.4|6441.4|6440.4|6441.4|6440.4|0
1622119700000|2021-05-27 12:48:20|6441.6|6440.6|6440.9|6439.9|6441.6|6440.6|6440.9|6439.9|15
1622119710000|2021-05-27 12:48:30|6440.6|6439.6|6440.9|6439.9|6440.9|6439.9|6440.6|6439.6|0
1622119730000|2021-05-27 12:48:50|6440.6|6439.6|6440.6|6439.6|6440.6|6439.6|6440.6|6439.6|0
1622119740000|2021-05-27 12:49:00|6440.9|6439.9|6440.9|6439.9|6440.9|6439.9|6440.9|6439.9|0
1622119770000|2021-05-27 12:49:30|6440.6|6439.6|6439.9|6438.9|6440.6|6439.6|6439.9|6438.9|10
1622119780000|2021-05-27 12:49:40|6439.6|6438.6|6439.9|6438.9|6439.9|6438.9|6439.4|6438.4|7
1622119800000|2021-05-27 12:50:00|6440.1|6439.1|6440.4|6439.4|6440.4|6439.4|6440.1|6439.1|4
1622119810000|2021-05-27 12:50:10|6440.6|6439.6|6439.9|6438.9|6440.9|6439.9|6439.9|6438.9|20
1622119820000|2021-05-27 12:50:20|6440.1|6439.1|6440.4|6439.4|6440.6|6439.6|6440.1|6439.1|0
1622119830000|2021-05-27 12:50:30|6440.6|6439.6|6440.9|6439.9|6440.9|6439.9|6440.6|6439.6|0
1622119840000|2021-05-27 12:50:40|6440.4|6439.4|6440.6|6439.6|6440.6|6439.6|6440.4|6439.4|3
1622119850000|2021-05-27 12:50:50|6440.9|6439.9|6441.1|6440.1|6441.4|6440.4|6440.9|6439.9|6
1622119860000|2021-05-27 12:51:00|6441.4|6440.4|6441.9|6440.9|6441.9|6440.9|6441.1|6440.1|19
1622119870000|2021-05-27 12:51:10|6442.1|6441.1|6441.9|6440.9|6442.1|6441.1|6441.6|6440.6|17
1622119880000|2021-05-27 12:51:20|6442.1|6441.1|6441.9|6440.9|6442.1|6441.1|6441.9|6440.9|2
1622119890000|2021-05-27 12:51:30|6442.1|6441.1|6441.9|6440.9|6442.1|6441.1|6441.6|6440.6|5
1622119900000|2021-05-27 12:51:40|6441.6|6440.6|6441.9|6440.9|6441.9|6440.9|6441.4|6440.4|2
1622119910000|2021-05-27 12:51:50|6442.1|6441.1|6442.1|6441.1|6442.1|6441.1|6441.9|6440.9|3
1622119920000|2021-05-27 12:52:00|6441.9|6440.9|6442.1|6441.1|6442.4|6441.4|6441.9|6440.9|0
1622119930000|2021-05-27 12:52:10|6442.4|6441.4|6441.9|6440.9|6442.4|6441.4|6441.9|6440.9|0
1622119940000|2021-05-27 12:52:20|6442.1|6441.1|6442.4|6441.4|6442.4|6441.4|6442.1|6441.1|14
1622119950000|2021-05-27 12:52:30|6442.6|6441.6|6442.6|6441.6|6442.9|6441.9|6442.6|6441.6|5
1622119960000|2021-05-27 12:52:40|6442.4|6441.4|6442.1|6441.1|6442.9|6441.9|6442.1|6441.1|5
1622119970000|2021-05-27 12:52:50|6441.9|6440.9|6442.1|6441.1|6442.4|6441.4|6441.9|6440.9|0
1622119980000|2021-05-27 12:53:00|6441.9|6440.9|6441.9|6440.9|6441.9|6440.9|6441.9|6440.9|0
1622120000000|2021-05-27 12:53:20|6442.1|6441.1|6442.1|6441.1|6442.4|6441.4|6442.1|6441.1|8
1622120010000|2021-05-27 12:53:30|6442.4|6441.4|6442.4|6441.4|6442.4|6441.4|6442.1|6441.1|0
1622120020000|2021-05-27 12:53:40|6442.1|6441.1|6442.1|6441.1|6442.4|6441.4|6442.1|6441.1|0
1622120030000|2021-05-27 12:53:50|6441.9|6440.9|6441.4|6440.4|6441.9|6440.9|6441.4|6440.4|17
1622120040000|2021-05-27 12:54:00|6441.1|6440.1|6441.4|6440.4|6441.4|6440.4|6441.1|6440.1|14
1622120060000|2021-05-27 12:54:20|6441.1|6440.1|6441.4|6440.4|6441.4|6440.4|6441.1|6440.1|8
1622120070000|2021-05-27 12:54:30|6441.1|6440.1|6440.9|6439.9|6441.4|6440.4|6440.9|6439.9|20
1622120080000|2021-05-27 12:54:40|6441.1|6440.1|6441.9|6440.9|6441.9|6440.9|6441.1|6440.1|6
1622120100000|2021-05-27 12:55:00|6441.6|6440.6|6441.6|6440.6|6441.6|6440.6|6441.6|6440.6|1
1622120110000|2021-05-27 12:55:10|6441.4|6440.4|6441.9|6440.9|6441.9|6440.9|6441.4|6440.4|9
1622120120000|2021-05-27 12:55:20|6442.1|6441.1|6443.1|6442.1|6443.4|6442.4|6442.1|6441.1|23
1622120130000|2021-05-27 12:55:30|6443.4|6442.4|6443.4|6442.4|6443.4|6442.4|6443.1|6442.1|4
1622120140000|2021-05-27 12:55:40|6443.6|6442.6|6443.9|6442.9|6443.9|6442.9|6443.6|6442.6|8
1622120150000|2021-05-27 12:55:50|6443.6|6442.6|6443.6|6442.6|6443.6|6442.6|6443.4|6442.4|2
1622120160000|2021-05-27 12:56:00|6443.4|6442.4|6444.1|6443.1|6444.4|6443.4|6443.4|6442.4|7
1622120170000|2021-05-27 12:56:10|6444.4|6443.4|6444.6|6443.6|6444.9|6443.9|6443.9|6442.9|30
1622120180000|2021-05-27 12:56:20|6444.4|6443.4|6444.9|6443.9|6445.1|6444.1|6444.4|6443.4|10
1622120190000|2021-05-27 12:56:30|6444.6|6443.6|6444.9|6443.9|6445.1|6444.1|6444.6|6443.6|1
1622120200000|2021-05-27 12:56:40|6445.1|6444.1|6445.4|6444.4|6445.4|6444.4|6445.1|6444.1|2
1622120210000|2021-05-27 12:56:50|6445.9|6444.9|6445.9|6444.9|6445.9|6444.9|6445.9|6444.9|2
1622120220000|2021-05-27 12:57:00|6445.6|6444.6|6445.4|6444.4|6445.6|6444.6|6445.4|6444.4|2
1622120230000|2021-05-27 12:57:10|6445.6|6444.6|6445.4|6444.4|6445.6|6444.6|6445.4|6444.4|2
1622120240000|2021-05-27 12:57:20|6445.1|6444.1|6445.1|6444.1|6445.1|6444.1|6445.1|6444.1|4
1622120250000|2021-05-27 12:57:30|6444.9|6443.9|6445.4|6444.4|6445.6|6444.6|6444.9|6443.9|0
1622120260000|2021-05-27 12:57:40|6445.6|6444.6|6445.4|6444.4|6445.9|6444.9|6445.4|6444.4|3
1622120270000|2021-05-27 12:57:50|6445.6|6444.6|6445.6|6444.6|6445.9|6444.9|6445.6|6444.6|3
1622120280000|2021-05-27 12:58:00|6445.9|6444.9|6446.4|6445.4|6446.4|6445.4|6445.9|6444.9|12
1622120290000|2021-05-27 12:58:10|6446.1|6445.1|6446.6|6445.6|6446.6|6445.6|6445.9|6444.9|7
1622120300000|2021-05-27 12:58:20|6446.4|6445.4|6446.9|6445.9|6446.9|6445.9|6446.4|6445.4|4
1622120310000|2021-05-27 12:58:30|6446.6|6445.6|6446.9|6445.9|6446.9|6445.9|6446.6|6445.6|0
1622120330000|2021-05-27 12:58:50|6446.6|6445.6|6446.6|6445.6|6446.6|6445.6|6446.6|6445.6|10
1622120340000|2021-05-27 12:59:00|6446.9|6445.9|6447.1|6446.1|6447.9|6446.9|6446.6|6445.6|5
1622120350000|2021-05-27 12:59:10|6446.9|6445.9|6446.6|6445.6|6447.1|6446.1|6446.6|6445.6|5
1622120360000|2021-05-27 12:59:20|6446.9|6445.9|6446.9|6445.9|6446.9|6445.9|6446.9|6445.9|0
1622120370000|2021-05-27 12:59:30|6447.1|6446.1|6447.1|6446.1|6447.4|6446.4|6447.1|6446.1|8
1622120380000|2021-05-27 12:59:40|6447.4|6446.4|6447.6|6446.6|6447.6|6446.6|6447.1|6446.1|8
1622120390000|2021-05-27 12:59:50|6447.9|6446.9|6447.9|6446.9|6447.9|6446.9|6447.4|6446.4|14
1622120400000|2021-05-27 13:00:00|6447.4|6446.4|6448.4|6447.4|6448.4|6447.4|6447.4|6446.4|24
1622120410000|2021-05-27 13:00:10|6448.6|6447.6|6448.9|6447.9|6449.4|6448.4|6448.6|6447.6|13
1622120420000|2021-05-27 13:00:20|6449.1|6448.1|6450.9|6449.9|6451.4|6450.4|6448.9|6447.9|65
1622120430000|2021-05-27 13:00:30|6451.1|6450.1|6450.9|6449.9|6451.1|6450.1|6450.9|6449.9|17
1622120440000|2021-05-27 13:00:40|6451.1|6450.1|6451.4|6450.4|6451.4|6450.4|6450.9|6449.9|3
1622120450000|2021-05-27 13:00:50|6451.6|6450.6|6451.6|6450.6|6451.9|6450.9|6451.4|6450.4|69
1622120460000|2021-05-27 13:01:00|6451.9|6450.9|6452.1|6451.1|6452.4|6451.4|6451.4|6450.4|50
1622120470000|2021-05-27 13:01:10|6451.9|6450.9|6451.1|6450.1|6451.9|6450.9|6450.9|6449.9|34
1622120480000|2021-05-27 13:01:20|6450.9|6449.9|6450.4|6449.4|6450.9|6449.9|6450.1|6449.1|5
1622120490000|2021-05-27 13:01:30|6450.6|6449.6|6449.9|6448.9|6450.6|6449.6|6449.9|6448.9|7
1622120500000|2021-05-27 13:01:40|6450.1|6449.1|6450.1|6449.1|6450.4|6449.4|6449.9|6448.9|6
1622120510000|2021-05-27 13:01:50|6450.4|6449.4|6450.1|6449.1|6450.6|6449.6|6450.1|6449.1|4
1622120520000|2021-05-27 13:02:00|6449.9|6448.9|6449.9|6448.9|6450.1|6449.1|6449.9|6448.9|18
1622120530000|2021-05-27 13:02:10|6450.1|6449.1|6449.9|6448.9|6450.4|6449.4|6449.9|6448.9|11
1622120540000|2021-05-27 13:02:20|6450.1|6449.1|6449.6|6448.6|6450.4|6449.4|6449.4|6448.4|27
1622120550000|2021-05-27 13:02:30|6449.9|6448.9|6449.6|6448.6|6449.9|6448.9|6449.6|6448.6|1
1622120560000|2021-05-27 13:02:40|6449.9|6448.9|6449.4|6448.4|6449.9|6448.9|6449.4|6448.4|8
1622120570000|2021-05-27 13:02:50|6449.1|6448.1|6449.4|6448.4|6449.6|6448.6|6449.1|6448.1|13
1622120580000|2021-05-27 13:03:00|6449.6|6448.6|6450.1|6449.1|6450.1|6449.1|6449.6|6448.6|2
1622120590000|2021-05-27 13:03:10|6450.4|6449.4|6450.4|6449.4|6450.4|6449.4|6450.4|6449.4|12
1622120600000|2021-05-27 13:03:20|6450.1|6449.1|6450.1|6449.1|6450.1|6449.1|6449.9|6448.9|10
1622120610000|2021-05-27 13:03:30|6450.4|6449.4|6450.6|6449.6|6450.6|6449.6|6450.4|6449.4|9
1622120620000|2021-05-27 13:03:40|6450.4|6449.4|6451.1|6450.1|6451.4|6450.4|6450.4|6449.4|18
1622120630000|2021-05-27 13:03:50|6450.9|6449.9|6450.6|6449.6|6450.9|6449.9|6450.6|6449.6|3
1622120640000|2021-05-27 13:04:00|6450.4|6449.4|6449.9|6448.9|6450.6|6449.6|6449.9|6448.9|11
1622120650000|2021-05-27 13:04:10|6450.1|6449.1|6450.1|6449.1|6450.1|6449.1|6449.4|6448.4|22
1622120660000|2021-05-27 13:04:20|6449.9|6448.9|6449.4|6448.4|6449.9|6448.9|6449.4|6448.4|12
1622120670000|2021-05-27 13:04:30|6449.6|6448.6|6449.9|6448.9|6449.9|6448.9|6449.4|6448.4|2
1622120680000|2021-05-27 13:04:40|6450.4|6449.4|6450.1|6449.1|6450.4|6449.4|6449.9|6448.9|12
1622120690000|2021-05-27 13:04:50|6449.9|6448.9|6450.9|6449.9|6451.4|6450.4|6449.9|6448.9|11
1622120700000|2021-05-27 13:05:00|6451.1|6450.1|6450.4|6449.4|6451.4|6450.4|6450.4|6449.4|9
1622120710000|2021-05-27 13:05:10|6450.6|6449.6|6450.1|6449.1|6450.9|6449.9|6449.9|6448.9|4
1622120720000|2021-05-27 13:05:20|6450.4|6449.4|6450.1|6449.1|6450.4|6449.4|6449.9|6448.9|1
1622120730000|2021-05-27 13:05:30|6450.4|6449.4|6450.6|6449.6|6450.6|6449.6|6450.1|6449.1|1
1622120740000|2021-05-27 13:05:40|6450.4|6449.4|6451.9|6450.9|6451.9|6450.9|6450.4|6449.4|4
1622120750000|2021-05-27 13:05:50|6451.6|6450.6|6452.4|6451.4|6452.6|6451.6|6451.6|6450.6|13
1622120760000|2021-05-27 13:06:00|6452.6|6451.6|6451.4|6450.4|6452.6|6451.6|6451.4|6450.4|45
1622120770000|2021-05-27 13:06:10|6451.1|6450.1|6450.6|6449.6|6451.1|6450.1|6450.6|6449.6|11
1622120780000|2021-05-27 13:06:20|6450.9|6449.9|6450.6|6449.6|6451.1|6450.1|6450.6|6449.6|1
1622120790000|2021-05-27 13:06:30|6450.4|6449.4|6450.9|6449.9|6451.1|6450.1|6450.4|6449.4|6
1622120800000|2021-05-27 13:06:40|6450.6|6449.6|6450.9|6449.9|6451.1|6450.1|6450.6|6449.6|8
1622120810000|2021-05-27 13:06:50|6450.6|6449.6|6450.6|6449.6|6450.6|6449.6|6450.4|6449.4|3
1622120820000|2021-05-27 13:07:00|6450.9|6449.9|6450.4|6449.4|6450.9|6449.9|6450.4|6449.4|5
1622120830000|2021-05-27 13:07:10|6450.6|6449.6|6450.9|6449.9|6451.1|6450.1|6450.6|6449.6|8
1622120840000|2021-05-27 13:07:20|6451.1|6450.1|6451.1|6450.1|6451.1|6450.1|6450.9|6449.9|7
1622120850000|2021-05-27 13:07:30|6450.9|6449.9|6450.6|6449.6|6451.4|6450.4|6450.4|6449.4|7
1622120860000|2021-05-27 13:07:40|6450.9|6449.9|6450.9|6449.9|6450.9|6449.9|6450.6|6449.6|3
1622120870000|2021-05-27 13:07:50|6450.6|6449.6|6450.9|6449.9|6450.9|6449.9|6450.6|6449.6|0
1622120880000|2021-05-27 13:08:00|6450.6|6449.6|6450.6|6449.6|6450.9|6449.9|6450.6|6449.6|2
1622120890000|2021-05-27 13:08:10|6450.9|6449.9|6450.9|6449.9|6450.9|6449.9|6450.9|6449.9|0
1622120900000|2021-05-27 13:08:20|6451.1|6450.1|6450.9|6449.9|6451.1|6450.1|6450.9|6449.9|14
1622120910000|2021-05-27 13:08:30|6451.1|6450.1|6450.4|6449.4|6451.1|6450.1|6450.4|6449.4|21
1622120920000|2021-05-27 13:08:40|6450.1|6449.1|6450.4|6449.4|6450.4|6449.4|6449.9|6448.9|2
1622120930000|2021-05-27 13:08:50|6450.1|6449.1|6450.1|6449.1|6450.4|6449.4|6449.9|6448.9|1
1622120940000|2021-05-27 13:09:00|6450.4|6449.4|6450.4|6449.4|6450.4|6449.4|6449.9|6448.9|4
1622120950000|2021-05-27 13:09:10|6450.1|6449.1|6449.4|6448.4|6450.4|6449.4|6449.4|6448.4|11
1622120960000|2021-05-27 13:09:20|6449.6|6448.6|6449.6|6448.6|6449.6|6448.6|6449.6|6448.6|6
1622120970000|2021-05-27 13:09:30|6449.4|6448.4|6449.4|6448.4|6449.6|6448.6|6449.4|6448.4|1
1622120980000|2021-05-27 13:09:40|6449.1|6448.1|6448.9|6447.9|6449.4|6448.4|6448.9|6447.9|3
1622120990000|2021-05-27 13:09:50|6449.1|6448.1|6448.6|6447.6|6449.1|6448.1|6448.4|6447.4|9
1622121000000|2021-05-27 13:10:00|6448.4|6447.4|6448.6|6447.6|6448.9|6447.9|6448.4|6447.4|3
1622121010000|2021-05-27 13:10:10|6448.4|6447.4|6449.1|6448.1|6449.1|6448.1|6448.4|6447.4|9
1622121020000|2021-05-27 13:10:20|6448.9|6447.9|6449.4|6448.4|6449.4|6448.4|6448.9|6447.9|0
1622121030000|2021-05-27 13:10:30|6449.6|6448.6|6449.1|6448.1|6449.9|6448.9|6449.1|6448.1|10
1622121040000|2021-05-27 13:10:40|6448.9|6447.9|6449.6|6448.6|6449.6|6448.6|6448.9|6447.9|1
1622121050000|2021-05-27 13:10:50|6449.4|6448.4|6449.4|6448.4|6449.6|6448.6|6449.4|6448.4|2
1622121060000|2021-05-27 13:11:00|6449.6|6448.6|6449.1|6448.1|6449.6|6448.6|6449.1|6448.1|1
1622121070000|2021-05-27 13:11:10|6449.4|6448.4|6449.1|6448.1|6449.4|6448.4|6449.1|6448.1|2
1622121080000|2021-05-27 13:11:20|6449.4|6448.4|6449.6|6448.6|6449.9|6448.9|6449.4|6448.4|3
1622121090000|2021-05-27 13:11:30|6449.9|6448.9|6450.4|6449.4|6450.4|6449.4|6449.9|6448.9|9
1622121100000|2021-05-27 13:11:40|6450.6|6449.6|6450.1|6449.1|6450.9|6449.9|6449.9|6448.9|15
1622121110000|2021-05-27 13:11:50|6449.9|6448.9|6449.9|6448.9|6450.1|6449.1|6449.9|6448.9|6
1622121120000|2021-05-27 13:12:00|6449.6|6448.6|6449.6|6448.6|6449.9|6448.9|6449.4|6448.4|9
1622121130000|2021-05-27 13:12:10|6449.9|6448.9|6449.9|6448.9|6449.9|6448.9|6449.6|6448.6|2
1622121140000|2021-05-27 13:12:20|6450.1|6449.1|6450.4|6449.4|6450.4|6449.4|6450.1|6449.1|6
1622121150000|2021-05-27 13:12:30|6450.6|6449.6|6450.4|6449.4|6450.6|6449.6|6450.4|6449.4|5
1622121160000|2021-05-27 13:12:40|6450.1|6449.1|6450.1|6449.1|6450.1|6449.1|6450.1|6449.1|3
1622121170000|2021-05-27 13:12:50|6450.4|6449.4|6450.1|6449.1|6450.4|6449.4|6450.1|6449.1|8
1622121180000|2021-05-27 13:13:00|6450.4|6449.4|6450.4|6449.4|6451.1|6450.1|6450.4|6449.4|18
1622121190000|2021-05-27 13:13:10|6450.6|6449.6|6450.9|6449.9|6451.1|6450.1|6450.4|6449.4|5
1622121200000|2021-05-27 13:13:20|6451.1|6450.1|6450.9|6449.9|6451.1|6450.1|6450.9|6449.9|5
1622121210000|2021-05-27 13:13:30|6451.1|6450.1|6451.4|6450.4|6451.4|6450.4|6450.9|6449.9|7
1622121220000|2021-05-27 13:13:40|6451.1|6450.1|6449.6|6448.6|6451.4|6450.4|6449.4|6448.4|5
1622121230000|2021-05-27 13:13:50|6449.9|6448.9|6450.4|6449.4|6450.4|6449.4|6449.9|6448.9|8
1622121240000|2021-05-27 13:14:00|6450.6|6449.6|6450.4|6449.4|6450.6|6449.6|6450.4|6449.4|5
1622121250000|2021-05-27 13:14:10|6450.9|6449.9|6450.9|6449.9|6451.4|6450.4|6450.6|6449.6|7
1622121260000|2021-05-27 13:14:20|6451.1|6450.1|6451.4|6450.4|6451.4|6450.4|6450.9|6449.9|1
1622121270000|2021-05-27 13:14:30|6451.1|6450.1|6451.1|6450.1|6451.4|6450.4|6450.9|6449.9|12
1622121280000|2021-05-27 13:14:40|6450.9|6449.9|6450.4|6449.4|6450.9|6449.9|6450.4|6449.4|4
1622121290000|2021-05-27 13:14:50|6450.6|6449.6|6450.6|6449.6|6450.9|6449.9|6450.6|6449.6|5
1622121300000|2021-05-27 13:15:00|6450.9|6449.9|6450.6|6449.6|6451.4|6450.4|6450.6|6449.6|34
1622121310000|2021-05-27 13:15:10|6450.9|6449.9|6450.4|6449.4|6450.9|6449.9|6450.4|6449.4|0
1622121320000|2021-05-27 13:15:20|6450.6|6449.6|6451.1|6450.1|6451.1|6450.1|6450.6|6449.6|8
1622121330000|2021-05-27 13:15:30|6450.9|6449.9|6451.1|6450.1|6451.4|6450.4|6450.9|6449.9|4
1622121340000|2021-05-27 13:15:40|6450.9|6449.9|6451.4|6450.4|6451.4|6450.4|6450.9|6449.9|2
1622121350000|2021-05-27 13:15:50|6451.1|6450.1|6449.6|6448.6|6451.1|6450.1|6449.6|6448.6|38
1622121360000|2021-05-27 13:16:00|6449.9|6448.9|6449.4|6448.4|6449.9|6448.9|6448.9|6447.9|6
1622121370000|2021-05-27 13:16:10|6449.6|6448.6|6449.6|6448.6|6449.9|6448.9|6449.6|6448.6|39
1622121380000|2021-05-27 13:16:20|6449.9|6448.9|6450.1|6449.1|6450.1|6449.1|6449.9|6448.9|10
1622121390000|2021-05-27 13:16:30|6450.4|6449.4|6449.9|6448.9|6450.4|6449.4|6449.9|6448.9|30
1622121400000|2021-05-27 13:16:40|6450.1|6449.1|6450.4|6449.4|6450.4|6449.4|6449.9|6448.9|5
1622121410000|2021-05-27 13:16:50|6450.6|6449.6|6450.4|6449.4|6450.6|6449.6|6450.4|6449.4|3
1622121420000|2021-05-27 13:17:00|6450.9|6449.9|6451.9|6450.9|6451.9|6450.9|6450.4|6449.4|26
1622121430000|2021-05-27 13:17:10|6451.6|6450.6|6451.9|6450.9|6451.9|6450.9|6451.4|6450.4|3
1622121440000|2021-05-27 13:17:20|6451.6|6450.6|6451.9|6450.9|6451.9|6450.9|6451.4|6450.4|2
1622121450000|2021-05-27 13:17:30|6452.1|6451.1|6452.1|6451.1|6452.1|6451.1|6452.1|6451.1|5
1622121460000|2021-05-27 13:17:40|6451.9|6450.9|6452.1|6451.1|6452.4|6451.4|6451.9|6450.9|7
1622121470000|2021-05-27 13:17:50|6452.4|6451.4|6451.9|6450.9|6452.4|6451.4|6451.9|6450.9|3
1622121480000|2021-05-27 13:18:00|6452.1|6451.1|6452.6|6451.6|6452.6|6451.6|6452.1|6451.1|8
1622121490000|2021-05-27 13:18:10|6452.9|6451.9|6453.4|6452.4|6453.4|6452.4|6452.9|6451.9|12
1622121500000|2021-05-27 13:18:20|6453.1|6452.1|6453.1|6452.1|6453.4|6452.4|6453.1|6452.1|45
1622121510000|2021-05-27 13:18:30|6453.4|6452.4|6453.4|6452.4|6453.4|6452.4|6453.1|6452.1|14
1622121520000|2021-05-27 13:18:40|6453.6|6452.6|6453.4|6452.4|6453.6|6452.6|6453.4|6452.4|5
1622121530000|2021-05-27 13:18:50|6453.6|6452.6|6453.9|6452.9|6453.9|6452.9|6453.6|6452.6|3
1622121540000|2021-05-27 13:19:00|6453.4|6452.4|6453.4|6452.4|6453.4|6452.4|6453.4|6452.4|11
1622121550000|2021-05-27 13:19:10|6453.1|6452.1|6452.4|6451.4|6453.1|6452.1|6452.4|6451.4|19
1622121560000|2021-05-27 13:19:20|6452.6|6451.6|6452.9|6451.9|6452.9|6451.9|6452.4|6451.4|4
1622121570000|2021-05-27 13:19:30|6452.6|6451.6|6452.9|6451.9|6453.1|6452.1|6452.6|6451.6|2
1622121580000|2021-05-27 13:19:40|6453.1|6452.1|6453.1|6452.1|6453.4|6452.4|6453.1|6452.1|3
1622121590000|2021-05-27 13:19:50|6453.4|6452.4|6453.9|6452.9|6454.1|6453.1|6453.1|6452.1|8
1622121600000|2021-05-27 13:20:00|6453.6|6452.6|6453.9|6452.9|6453.9|6452.9|6453.6|6452.6|4
1622121610000|2021-05-27 13:20:10|||||||||2
1622121620000|2021-05-27 13:20:20|6454.1|6453.1|6454.4|6453.4|6454.4|6453.4|6453.6|6452.6|29
1622121630000|2021-05-27 13:20:30|6454.6|6453.6|6455.1|6454.1|6455.4|6454.4|6454.6|6453.6|56
1622121640000|2021-05-27 13:20:40|6454.9|6453.9|6453.4|6452.4|6454.9|6453.9|6453.4|6452.4|52
1622121650000|2021-05-27 13:20:50|6453.6|6452.6|6453.4|6452.4|6453.6|6452.6|6453.4|6452.4|11
1622121660000|2021-05-27 13:21:00|6453.1|6452.1|6453.4|6452.4|6453.4|6452.4|6453.1|6452.1|0
1622121690000|2021-05-27 13:21:30|6453.1|6452.1|6452.6|6451.6|6453.1|6452.1|6452.6|6451.6|4
1622121700000|2021-05-27 13:21:40|6452.4|6451.4|6451.9|6450.9|6452.6|6451.6|6451.4|6450.4|34
1622121710000|2021-05-27 13:21:50|6452.1|6451.1|6451.9|6450.9|6452.1|6451.1|6451.9|6450.9|13
1622121720000|2021-05-27 13:22:00|6451.6|6450.6|6451.6|6450.6|6451.6|6450.6|6451.4|6450.4|7
1622121730000|2021-05-27 13:22:10|6451.4|6450.4|6451.4|6450.4|6451.4|6450.4|6451.4|6450.4|3
1622121740000|2021-05-27 13:22:20|||||||||1
1622121750000|2021-05-27 13:22:30|6451.9|6450.9|6452.4|6451.4|6452.4|6451.4|6451.9|6450.9|12
1622121760000|2021-05-27 13:22:40|6452.6|6451.6|6452.6|6451.6|6452.9|6451.9|6452.4|6451.4|23
1622121770000|2021-05-27 13:22:50|6452.9|6451.9|6453.4|6452.4|6453.4|6452.4|6452.9|6451.9|12
1622121780000|2021-05-27 13:23:00|6453.6|6452.6|6453.9|6452.9|6453.9|6452.9|6453.4|6452.4|18
1622121790000|2021-05-27 13:23:10|6453.6|6452.6|6453.4|6452.4|6453.9|6452.9|6453.4|6452.4|1
1622121800000|2021-05-27 13:23:20|6453.1|6452.1|6453.4|6452.4|6453.4|6452.4|6453.1|6452.1|1
1622121810000|2021-05-27 13:23:30|6453.1|6452.1|6453.4|6452.4|6453.6|6452.6|6453.1|6452.1|4
1622121820000|2021-05-27 13:23:40|6453.1|6452.1|6452.9|6451.9|6453.4|6452.4|6452.9|6451.9|36
1622121830000|2021-05-27 13:23:50|6452.6|6451.6|6452.6|6451.6|6452.9|6451.9|6452.6|6451.6|0
1622121840000|2021-05-27 13:24:00|6452.4|6451.4|6451.9|6450.9|6452.4|6451.4|6451.9|6450.9|22
1622121850000|2021-05-27 13:24:10|6451.6|6450.6|6452.1|6451.1|6452.1|6451.1|6451.6|6450.6|31
1622121860000|2021-05-27 13:24:20|6451.9|6450.9|6451.6|6450.6|6451.9|6450.9|6451.6|6450.6|4
1622121870000|2021-05-27 13:24:30|6451.9|6450.9|6451.9|6450.9|6451.9|6450.9|6451.6|6450.6|2
1622121880000|2021-05-27 13:24:40|6451.6|6450.6|6451.9|6450.9|6451.9|6450.9|6451.6|6450.6|0
1622121890000|2021-05-27 13:24:50|6451.6|6450.6|6451.1|6450.1|6451.6|6450.6|6450.6|6449.6|52
1622121900000|2021-05-27 13:25:00|6451.4|6450.4|6451.6|6450.6|6451.6|6450.6|6450.9|6449.9|48
1622121910000|2021-05-27 13:25:10|6451.9|6450.9|6452.1|6451.1|6452.4|6451.4|6451.9|6450.9|5
1622121920000|2021-05-27 13:25:20|6452.4|6451.4|6452.1|6451.1|6452.4|6451.4|6451.9|6450.9|9
1622121930000|2021-05-27 13:25:30|6452.4|6451.4|6452.6|6451.6|6452.9|6451.9|6452.4|6451.4|22
1622121940000|2021-05-27 13:25:40|6452.9|6451.9|6452.4|6451.4|6452.9|6451.9|6452.4|6451.4|0
1622121950000|2021-05-27 13:25:50|6452.1|6451.1|6452.9|6451.9|6452.9|6451.9|6452.1|6451.1|8
1622121960000|2021-05-27 13:26:00|6452.6|6451.6|6453.4|6452.4|6453.4|6452.4|6452.6|6451.6|17
1622121970000|2021-05-27 13:26:10|6453.6|6452.6|6454.4|6453.4|6454.4|6453.4|6453.4|6452.4|20
1622121980000|2021-05-27 13:26:20|6454.1|6453.1|6454.6|6453.6|6454.9|6453.9|6454.1|6453.1|10
1622121990000|2021-05-27 13:26:30|6454.9|6453.9|6455.4|6454.4|6455.4|6454.4|6454.9|6453.9|9
1622122000000|2021-05-27 13:26:40|6455.1|6454.1|6455.4|6454.4|6455.9|6454.9|6454.9|6453.9|69
1622122010000|2021-05-27 13:26:50|6455.1|6454.1|6454.9|6453.9|6455.4|6454.4|6454.6|6453.6|17
1622122020000|2021-05-27 13:27:00|6455.1|6454.1|6454.9|6453.9|6455.1|6454.1|6454.9|6453.9|9
1622122030000|2021-05-27 13:27:10|6454.6|6453.6|6454.6|6453.6|6454.9|6453.9|6454.6|6453.6|5
1622122040000|2021-05-27 13:27:20|6454.4|6453.4|6454.6|6453.6|6454.9|6453.9|6454.4|6453.4|14
1622122050000|2021-05-27 13:27:30|6454.9|6453.9|6454.4|6453.4|6454.9|6453.9|6453.4|6452.4|66
1622122060000|2021-05-27 13:27:40|6454.1|6453.1|6454.6|6453.6|6454.9|6453.9|6453.9|6452.9|16
1622122070000|2021-05-27 13:27:50|6454.9|6453.9|6453.4|6452.4|6454.9|6453.9|6453.4|6452.4|22
1622122080000|2021-05-27 13:28:00|6453.9|6452.9|6453.6|6452.6|6453.9|6452.9|6453.6|6452.6|10
1622122090000|2021-05-27 13:28:10|6453.4|6452.4|6453.6|6452.6|6453.9|6452.9|6453.4|6452.4|4
1622122100000|2021-05-27 13:28:20|6453.9|6452.9|6453.9|6452.9|6453.9|6452.9|6453.6|6452.6|3
1622122110000|2021-05-27 13:28:30|6454.1|6453.1|6454.1|6453.1|6454.1|6453.1|6454.1|6453.1|4
1622122120000|2021-05-27 13:28:40|6454.4|6453.4|6453.9|6452.9|6454.4|6453.4|6453.9|6452.9|9
1622122130000|2021-05-27 13:28:50|6454.1|6453.1|6454.1|6453.1|6454.4|6453.4|6454.1|6453.1|3
1622122140000|2021-05-27 13:29:00|6454.4|6453.4|6454.1|6453.1|6454.4|6453.4|6454.1|6453.1|3
1622122150000|2021-05-27 13:29:10|6453.9|6452.9|6453.9|6452.9|6454.4|6453.4|6453.9|6452.9|16
1622122160000|2021-05-27 13:29:20|6454.1|6453.1|6453.4|6452.4|6454.1|6453.1|6453.4|6452.4|4
1622122170000|2021-05-27 13:29:30|6453.6|6452.6|6453.9|6452.9|6453.9|6452.9|6453.6|6452.6|2
1622122180000|2021-05-27 13:29:40|||||||||2
1622122190000|2021-05-27 13:29:50|6454.1|6453.1|6454.4|6453.4|6454.4|6453.4|6453.9|6452.9|5
1622122200000|2021-05-27 13:30:00|6454.1|6453.1|6453.4|6452.4|6455.1|6454.1|6453.4|6452.4|146
1622122210000|2021-05-27 13:30:10|6453.6|6452.6|6455.4|6454.4|6455.4|6454.4|6453.4|6452.4|53
1622122220000|2021-05-27 13:30:20|6455.1|6454.1|6455.9|6454.9|6455.9|6454.9|6454.9|6453.9|34
1622122230000|2021-05-27 13:30:30|6455.6|6454.6|6455.9|6454.9|6455.9|6454.9|6455.6|6454.6|23
1622122240000|2021-05-27 13:30:40|6456.1|6455.1|6456.4|6455.4|6456.4|6455.4|6455.9|6454.9|68
1622122250000|2021-05-27 13:30:50|6456.9|6455.9|6458.4|6457.4|6458.4|6457.4|6456.9|6455.9|64
1622122260000|2021-05-27 13:31:00|6458.6|6457.6|6456.4|6455.4|6458.9|6457.9|6456.4|6455.4|167
1622122270000|2021-05-27 13:31:10|6456.6|6455.6|6457.1|6456.1|6457.4|6456.4|6456.4|6455.4|30
1622122280000|2021-05-27 13:31:20|6457.4|6456.4|6458.6|6457.6|6458.9|6457.9|6457.4|6456.4|26
1622122290000|2021-05-27 13:31:30|6458.9|6457.9|6458.9|6457.9|6458.9|6457.9|6458.4|6457.4|19
1622122300000|2021-05-27 13:31:40|6458.4|6457.4|6459.1|6458.1|6459.1|6458.1|6458.4|6457.4|12
1622122310000|2021-05-27 13:31:50|6458.9|6457.9|6459.4|6458.4|6459.9|6458.9|6458.9|6457.9|23
1622122320000|2021-05-27 13:32:00|6459.6|6458.6|6458.4|6457.4|6459.9|6458.9|6457.9|6456.9|37
1622122330000|2021-05-27 13:32:10|6458.6|6457.6|6458.9|6457.9|6458.9|6457.9|6458.4|6457.4|13
1622122340000|2021-05-27 13:32:20|6458.6|6457.6|6458.4|6457.4|6458.6|6457.6|6458.1|6457.1|23
1622122350000|2021-05-27 13:32:30|6458.1|6457.1|6456.9|6455.9|6458.4|6457.4|6456.9|6455.9|27
1622122360000|2021-05-27 13:32:40|6457.1|6456.1|6457.4|6456.4|6457.4|6456.4|6456.9|6455.9|25
1622122370000|2021-05-27 13:32:50|6457.1|6456.1|6457.4|6456.4|6457.4|6456.4|6456.9|6455.9|8
1622122380000|2021-05-27 13:33:00|6457.1|6456.1|6459.4|6458.4|6459.9|6458.9|6457.1|6456.1|55
1622122390000|2021-05-27 13:33:10|6459.1|6458.1|6458.9|6457.9|6459.4|6458.4|6458.9|6457.9|17
1622122400000|2021-05-27 13:33:20|6459.4|6458.4|6458.9|6457.9|6459.4|6458.4|6458.6|6457.6|13
1622122410000|2021-05-27 13:33:30|6459.4|6458.4|6459.1|6458.1|6459.4|6458.4|6458.9|6457.9|17
1622122420000|2021-05-27 13:33:40|6458.9|6457.9|6459.4|6458.4|6459.4|6458.4|6458.4|6457.4|8
1622122430000|2021-05-27 13:33:50|6459.6|6458.6|6460.1|6459.1|6460.4|6459.4|6459.6|6458.6|22
1622122440000|2021-05-27 13:34:00|6460.4|6459.4|6460.9|6459.9|6460.9|6459.9|6459.9|6458.9|27
1622122450000|2021-05-27 13:34:10|6461.1|6460.1|6461.1|6460.1|6461.6|6460.6|6460.9|6459.9|22
1622122460000|2021-05-27 13:34:20|6460.9|6459.9|6460.1|6459.1|6461.1|6460.1|6459.9|6458.9|26
1622122470000|2021-05-27 13:34:30|6459.9|6458.9|6460.1|6459.1|6460.4|6459.4|6459.4|6458.4|9
1622122480000|2021-05-27 13:34:40|6459.9|6458.9|6459.4|6458.4|6460.1|6459.1|6459.4|6458.4|20
1622122490000|2021-05-27 13:34:50|6459.6|6458.6|6459.9|6458.9|6460.4|6459.4|6459.6|6458.6|12
1622122500000|2021-05-27 13:35:00|6460.1|6459.1|6460.9|6459.9|6461.4|6460.4|6460.1|6459.1|56
1622122510000|2021-05-27 13:35:10|6460.6|6459.6|6461.9|6460.9|6461.9|6460.9|6460.4|6459.4|104
1622122520000|2021-05-27 13:35:20|6461.4|6460.4|6462.1|6461.1|6462.1|6461.1|6461.4|6460.4|45
1622122530000|2021-05-27 13:35:30|6461.9|6460.9|6461.6|6460.6|6461.9|6460.9|6460.9|6459.9|42
1622122540000|2021-05-27 13:35:40|6461.4|6460.4|6460.9|6459.9|6461.6|6460.6|6460.9|6459.9|15
1622122550000|2021-05-27 13:35:50|6461.1|6460.1|6460.4|6459.4|6461.4|6460.4|6459.9|6458.9|16
1622122560000|2021-05-27 13:36:00|6460.1|6459.1|6459.9|6458.9|6460.4|6459.4|6459.6|6458.6|18
1622122570000|2021-05-27 13:36:10|6459.6|6458.6|6460.4|6459.4|6460.6|6459.6|6459.6|6458.6|21
1622122580000|2021-05-27 13:36:20|6460.9|6459.9|6460.6|6459.6|6460.9|6459.9|6460.1|6459.1|21
1622122590000|2021-05-27 13:36:30|6460.9|6459.9|6459.9|6458.9|6460.9|6459.9|6459.4|6458.4|17
1622122600000|2021-05-27 13:36:40|6460.4|6459.4|6460.4|6459.4|6460.9|6459.9|6460.4|6459.4|48
1622122610000|2021-05-27 13:36:50|6460.6|6459.6|6460.9|6459.9|6461.1|6460.1|6460.6|6459.6|17
1622122620000|2021-05-27 13:37:00|6460.6|6459.6|6460.9|6459.9|6460.9|6459.9|6459.9|6458.9|28
1622122630000|2021-05-27 13:37:10|6460.4|6459.4|6460.4|6459.4|6460.9|6459.9|6459.9|6458.9|29
1622122640000|2021-05-27 13:37:20|6460.9|6459.9|6461.4|6460.4|6461.4|6460.4|6460.9|6459.9|33
1622122650000|2021-05-27 13:37:30|6460.9|6459.9|6460.4|6459.4|6460.9|6459.9|6460.4|6459.4|42
1622122660000|2021-05-27 13:37:40|6459.9|6458.9|6461.9|6460.9|6461.9|6460.9|6459.9|6458.9|31
1622122670000|2021-05-27 13:37:50|6462.1|6461.1|6461.9|6460.9|6462.4|6461.4|6461.9|6460.9|26
1622122680000|2021-05-27 13:38:00|6462.1|6461.1|6462.1|6461.1|6462.4|6461.4|6461.9|6460.9|14
1622122690000|2021-05-27 13:38:10|6461.9|6460.9|6461.9|6460.9|6462.9|6461.9|6461.9|6460.9|27
1622122700000|2021-05-27 13:38:20|6462.1|6461.1|6462.4|6461.4|6462.4|6461.4|6461.9|6460.9|29
1622122710000|2021-05-27 13:38:30|6462.1|6461.1|6462.9|6461.9|6462.9|6461.9|6462.1|6461.1|18
1622122720000|2021-05-27 13:38:40|||||||||3
1622122730000|2021-05-27 13:38:50|6462.4|6461.4|6462.4|6461.4|6463.1|6462.1|6461.9|6460.9|43
1622122740000|2021-05-27 13:39:00|6462.1|6461.1|6461.9|6460.9|6462.4|6461.4|6461.9|6460.9|12
1622122750000|2021-05-27 13:39:10|6462.4|6461.4|6461.9|6460.9|6462.4|6461.4|6461.9|6460.9|5
1622122760000|2021-05-27 13:39:20|6461.6|6460.6|6461.4|6460.4|6462.1|6461.1|6461.4|6460.4|56
1622122770000|2021-05-27 13:39:30|6461.6|6460.6|6460.9|6459.9|6461.6|6460.6|6460.6|6459.6|29
1622122780000|2021-05-27 13:39:40|6460.6|6459.6|6461.4|6460.4|6461.4|6460.4|6460.6|6459.6|8
1622122790000|2021-05-27 13:39:50|6461.1|6460.1|6459.9|6458.9|6461.4|6460.4|6459.9|6458.9|84
1622122800000|2021-05-27 13:40:00|6460.1|6459.1|6461.9|6460.9|6461.9|6460.9|6460.1|6459.1|35
1622122810000|2021-05-27 13:40:10|6461.6|6460.6|6462.9|6461.9|6462.9|6461.9|6461.6|6460.6|41
1622122820000|2021-05-27 13:40:20|6463.1|6462.1|6463.9|6462.9|6463.9|6462.9|6462.9|6461.9|6
1622122830000|2021-05-27 13:40:30|6463.4|6462.4|6463.4|6462.4|6464.1|6463.1|6463.4|6462.4|357
1622122840000|2021-05-27 13:40:40|6463.6|6462.6|6464.4|6463.4|6464.4|6463.4|6463.6|6462.6|20
1622122850000|2021-05-27 13:40:50|6464.9|6463.9|6465.1|6464.1|6465.4|6464.4|6464.9|6463.9|74
1622122860000|2021-05-27 13:41:00|6465.4|6464.4|6464.4|6463.4|6465.4|6464.4|6463.9|6462.9|39
1622122870000|2021-05-27 13:41:10|6464.1|6463.1|6463.9|6462.9|6464.1|6463.1|6463.9|6462.9|10
1622122880000|2021-05-27 13:41:20|6463.6|6462.6|6463.4|6462.4|6463.6|6462.6|6462.9|6461.9|40
1622122890000|2021-05-27 13:41:30|6463.1|6462.1|6463.1|6462.1|6463.4|6462.4|6462.9|6461.9|24
1622122900000|2021-05-27 13:41:40|6462.9|6461.9|6463.4|6462.4|6463.4|6462.4|6462.9|6461.9|330
1622122910000|2021-05-27 13:41:50|6463.1|6462.1|6462.4|6461.4|6463.1|6462.1|6462.4|6461.4|26
1622122920000|2021-05-27 13:42:00|6462.1|6461.1|6461.4|6460.4|6462.1|6461.1|6461.4|6460.4|42
1622122930000|2021-05-27 13:42:10|6461.1|6460.1|6460.4|6459.4|6461.1|6460.1|6459.9|6458.9|44
1622122940000|2021-05-27 13:42:20|6460.6|6459.6|6460.6|6459.6|6460.9|6459.9|6460.4|6459.4|14
1622122950000|2021-05-27 13:42:30|6460.4|6459.4|6461.4|6460.4|6461.4|6460.4|6460.4|6459.4|8
1622122960000|2021-05-27 13:42:40|6461.1|6460.1|6460.9|6459.9|6461.4|6460.4|6460.9|6459.9|12
1622122970000|2021-05-27 13:42:50|6460.6|6459.6|6460.4|6459.4|6460.9|6459.9|6460.4|6459.4|18
1622122980000|2021-05-27 13:43:00|6460.6|6459.6|6461.4|6460.4|6461.6|6460.6|6460.6|6459.6|50
1622122990000|2021-05-27 13:43:10|6461.9|6460.9|6462.4|6461.4|6462.4|6461.4|6461.9|6460.9|29
1622123000000|2021-05-27 13:43:20|6462.1|6461.1|6462.9|6461.9|6462.9|6461.9|6461.9|6460.9|25
1622123010000|2021-05-27 13:43:30|6463.1|6462.1|6462.9|6461.9|6463.4|6462.4|6462.9|6461.9|13
1622123020000|2021-05-27 13:43:40|6463.1|6462.1|6463.4|6462.4|6463.4|6462.4|6462.9|6461.9|6
1622123030000|2021-05-27 13:43:50|6463.9|6462.9|6464.4|6463.4|6464.4|6463.4|6463.9|6462.9|32
1622123040000|2021-05-27 13:44:00|6464.9|6463.9|6464.9|6463.9|6464.9|6463.9|6464.9|6463.9|36
1622123050000|2021-05-27 13:44:10|6465.1|6464.1|6466.4|6465.4|6466.4|6465.4|6465.1|6464.1|27
1622123060000|2021-05-27 13:44:20|6465.9|6464.9|6464.9|6463.9|6465.9|6464.9|6464.9|6463.9|15
1622123070000|2021-05-27 13:44:30|6464.4|6463.4|6464.4|6463.4|6464.6|6463.6|6464.4|6463.4|26
1622123080000|2021-05-27 13:44:40|6464.9|6463.9|6464.4|6463.4|6464.9|6463.9|6464.4|6463.4|26
1622123090000|2021-05-27 13:44:50|6464.9|6463.9|6464.9|6463.9|6464.9|6463.9|6464.6|6463.6|7
1622123100000|2021-05-27 13:45:00|6465.4|6464.4|6465.4|6464.4|6465.4|6464.4|6464.9|6463.9|54
1622123110000|2021-05-27 13:45:10|6465.6|6464.6|6464.6|6463.6|6465.9|6464.9|6464.4|6463.4|72
1622123120000|2021-05-27 13:45:20|6464.9|6463.9|6465.4|6464.4|6465.4|6464.4|6464.9|6463.9|19
1622123130000|2021-05-27 13:45:30|6465.6|6464.6|6464.4|6463.4|6465.9|6464.9|6463.9|6462.9|43
1622123140000|2021-05-27 13:45:40|6464.1|6463.1|6463.4|6462.4|6464.1|6463.1|6463.4|6462.4|20
1622123150000|2021-05-27 13:45:50|6463.1|6462.1|6461.9|6460.9|6463.1|6462.1|6461.9|6460.9|23
1622123160000|2021-05-27 13:46:00|6462.4|6461.4|6463.1|6462.1|6463.9|6462.9|6462.4|6461.4|49
1622123170000|2021-05-27 13:46:10|6463.4|6462.4|6462.9|6461.9|6463.4|6462.4|6462.4|6461.4|42
1622123180000|2021-05-27 13:46:20|6463.1|6462.1|6463.1|6462.1|6463.4|6462.4|6462.9|6461.9|31
1622123190000|2021-05-27 13:46:30|6462.9|6461.9|6463.9|6462.9|6463.9|6462.9|6462.6|6461.6|25
1622123200000|2021-05-27 13:46:40|6464.4|6463.4|6464.4|6463.4|6464.9|6463.9|6464.4|6463.4|10
1622123210000|2021-05-27 13:46:50|6464.6|6463.6|6464.4|6463.4|6464.9|6463.9|6464.1|6463.1|4
1622123220000|2021-05-27 13:47:00|6464.1|6463.1|6463.4|6462.4|6464.4|6463.4|6463.4|6462.4|80
1622123230000|2021-05-27 13:47:10|6463.1|6462.1|6463.4|6462.4|6463.4|6462.4|6463.1|6462.1|21
1622123240000|2021-05-27 13:47:20|6463.1|6462.1|6462.9|6461.9|6463.4|6462.4|6462.9|6461.9|29
1622123250000|2021-05-27 13:47:30|6463.1|6462.1|6463.6|6462.6|6463.6|6462.6|6463.1|6462.1|6
1622123260000|2021-05-27 13:47:40|6463.9|6462.9|6460.9|6459.9|6463.9|6462.9|6460.9|6459.9|74
1622123270000|2021-05-27 13:47:50|6461.1|6460.1|6461.4|6460.4|6461.4|6460.4|6460.9|6459.9|27
1622123280000|2021-05-27 13:48:00|6461.6|6460.6|6462.9|6461.9|6463.4|6462.4|6461.6|6460.6|53
1622123290000|2021-05-27 13:48:10|6463.1|6462.1|6461.4|6460.4|6463.1|6462.1|6461.4|6460.4|21
1622123300000|2021-05-27 13:48:20|6461.6|6460.6|6461.4|6460.4|6461.9|6460.9|6460.9|6459.9|37
1622123310000|2021-05-27 13:48:30|6461.6|6460.6|6463.1|6462.1|6463.1|6462.1|6461.4|6460.4|16
1622123320000|2021-05-27 13:48:40|6462.9|6461.9|6462.9|6461.9|6463.1|6462.1|6462.6|6461.6|13
1622123330000|2021-05-27 13:48:50|6463.1|6462.1|6462.6|6461.6|6463.4|6462.4|6462.4|6461.4|34
1622123340000|2021-05-27 13:49:00|6462.9|6461.9|6463.4|6462.4|6463.9|6462.9|6462.9|6461.9|19
1622123350000|2021-05-27 13:49:10|6463.6|6462.6|6464.4|6463.4|6464.9|6463.9|6463.6|6462.6|8
1622123360000|2021-05-27 13:49:20|6464.6|6463.6|6464.6|6463.6|6465.1|6464.1|6464.4|6463.4|38
1622123370000|2021-05-27 13:49:30|6464.4|6463.4|6464.1|6463.1|6464.6|6463.6|6464.1|6463.1|14
1622123380000|2021-05-27 13:49:40|6463.9|6462.9|6464.9|6463.9|6464.9|6463.9|6463.9|6462.9|14
1622123390000|2021-05-27 13:49:50|6464.6|6463.6|6464.9|6463.9|6464.9|6463.9|6464.4|6463.4|10
1622123400000|2021-05-27 13:50:00|6465.1|6464.1|6464.9|6463.9|6465.4|6464.4|6464.6|6463.6|18
1622123410000|2021-05-27 13:50:10|6465.1|6464.1|6465.1|6464.1|6465.1|6464.1|6464.4|6463.4|19
1622123420000|2021-05-27 13:50:20|6465.4|6464.4|6464.9|6463.9|6465.4|6464.4|6464.4|6463.4|15
1622123430000|2021-05-27 13:50:30|6465.4|6464.4|6464.9|6463.9|6465.4|6464.4|6464.4|6463.4|19
1622123440000|2021-05-27 13:50:40|6464.6|6463.6|6465.4|6464.4|6465.4|6464.4|6464.6|6463.6|11
1622123450000|2021-05-27 13:50:50|6465.1|6464.1|6465.9|6464.9|6465.9|6464.9|6465.1|6464.1|46
1622123460000|2021-05-27 13:51:00|6465.6|6464.6|6466.9|6465.9|6467.1|6466.1|6465.6|6464.6|78
1622123470000|2021-05-27 13:51:10|6466.6|6465.6|6466.9|6465.9|6467.6|6466.6|6466.6|6465.6|55
1622123480000|2021-05-27 13:51:20|6467.1|6466.1|6467.4|6466.4|6467.4|6466.4|6466.9|6465.9|17
1622123490000|2021-05-27 13:51:30|6467.6|6466.6|6467.4|6466.4|6467.6|6466.6|6467.1|6466.1|29
1622123500000|2021-05-27 13:51:40|6466.9|6465.9|6467.9|6466.9|6467.9|6466.9|6466.9|6465.9|20
1622123510000|2021-05-27 13:51:50|6467.6|6466.6|6467.9|6466.9|6467.9|6466.9|6467.6|6466.6|6
1622123520000|2021-05-27 13:52:00|6467.6|6466.6|6467.9|6466.9|6468.1|6467.1|6467.6|6466.6|36
1622123530000|2021-05-27 13:52:10|||||||||4
1622123540000|2021-05-27 13:52:20|6468.4|6467.4|6468.4|6467.4|6468.4|6467.4|6468.4|6467.4|12
1622123550000|2021-05-27 13:52:30|6468.1|6467.1|6466.9|6465.9|6468.1|6467.1|6466.9|6465.9|34
1622123560000|2021-05-27 13:52:40|6466.6|6465.6|6466.6|6465.6|6466.9|6465.9|6466.4|6465.4|78
1622123570000|2021-05-27 13:52:50|6466.4|6465.4|6465.9|6464.9|6466.4|6465.4|6465.9|6464.9|28
1622123580000|2021-05-27 13:53:00|6466.4|6465.4|6466.6|6465.6|6466.9|6465.9|6466.1|6465.1|39
1622123590000|2021-05-27 13:53:10|6466.9|6465.9|6466.9|6465.9|6467.4|6466.4|6466.9|6465.9|32
1622123600000|2021-05-27 13:53:20|6466.4|6465.4|6465.9|6464.9|6466.4|6465.4|6465.9|6464.9|15
1622123610000|2021-05-27 13:53:30|6466.4|6465.4|6466.4|6465.4|6466.4|6465.4|6465.9|6464.9|12
1622123620000|2021-05-27 13:53:40|6466.6|6465.6|6466.9|6465.9|6466.9|6465.9|6466.4|6465.4|14
1622123630000|2021-05-27 13:53:50|6466.6|6465.6|6467.4|6466.4|6467.4|6466.4|6466.6|6465.6|7
1622123640000|2021-05-27 13:54:00|6467.6|6466.6|6467.4|6466.4|6467.9|6466.9|6467.4|6466.4|21
1622123650000|2021-05-27 13:54:10|6467.6|6466.6|6467.4|6466.4|6467.6|6466.6|6466.9|6465.9|32
1622123660000|2021-05-27 13:54:20|6467.6|6466.6|6466.4|6465.4|6467.6|6466.6|6466.1|6465.1|8
1622123670000|2021-05-27 13:54:30|6465.9|6464.9|6465.9|6464.9|6465.9|6464.9|6465.9|6464.9|6
1622123680000|2021-05-27 13:54:40|6465.6|6464.6|6465.1|6464.1|6465.9|6464.9|6465.1|6464.1|25
1622123690000|2021-05-27 13:54:50|6465.4|6464.4|6465.1|6464.1|6465.4|6464.4|6465.1|6464.1|5
1622123700000|2021-05-27 13:55:00|6464.9|6463.9|6464.9|6463.9|6465.4|6464.4|6464.9|6463.9|17
1622123710000|2021-05-27 13:55:10|6464.4|6463.4|6464.6|6463.6|6464.9|6463.9|6464.1|6463.1|29
1622123720000|2021-05-27 13:55:20|6464.4|6463.4|6464.4|6463.4|6464.6|6463.6|6463.9|6462.9|19
1622123730000|2021-05-27 13:55:30|6464.6|6463.6|6463.4|6462.4|6464.6|6463.6|6463.4|6462.4|33
1622123740000|2021-05-27 13:55:40|6463.6|6462.6|6463.9|6462.9|6463.9|6462.9|6463.6|6462.6|24
1622123750000|2021-05-27 13:55:50|6463.6|6462.6|6463.9|6462.9|6463.9|6462.9|6463.6|6462.6|34
1622123760000|2021-05-27 13:56:00|6464.4|6463.4|6464.4|6463.4|6464.9|6463.9|6464.4|6463.4|43
1622123770000|2021-05-27 13:56:10|6464.1|6463.1|6462.9|6461.9|6464.1|6463.1|6462.9|6461.9|21
1622123780000|2021-05-27 13:56:20|6463.1|6462.1|6464.4|6463.4|6464.9|6463.9|6463.1|6462.1|45
1622123790000|2021-05-27 13:56:30|6464.6|6463.6|6463.6|6462.6|6464.9|6463.9|6463.4|6462.4|38
1622123800000|2021-05-27 13:56:40|6463.4|6462.4|6463.4|6462.4|6463.4|6462.4|6462.9|6461.9|11
1622123810000|2021-05-27 13:56:50|6463.1|6462.1|6463.9|6462.9|6463.9|6462.9|6463.1|6462.1|8
1622123820000|2021-05-27 13:57:00|6463.4|6462.4|6463.9|6462.9|6464.1|6463.1|6463.4|6462.4|14
1622123830000|2021-05-27 13:57:10|6464.1|6463.1|6463.9|6462.9|6464.1|6463.1|6463.9|6462.9|5
1622123840000|2021-05-27 13:57:20|||||||||11
1622123850000|2021-05-27 13:57:30|6463.6|6462.6|6463.6|6462.6|6463.6|6462.6|6463.6|6462.6|11
1622123860000|2021-05-27 13:57:40|6463.9|6462.9|6464.4|6463.4|6464.4|6463.4|6463.9|6462.9|21
1622123870000|2021-05-27 13:57:50|6464.6|6463.6|6464.9|6463.9|6464.9|6463.9|6464.4|6463.4|1
1622123880000|2021-05-27 13:58:00|6464.4|6463.4|6464.4|6463.4|6464.4|6463.4|6464.4|6463.4|16
1622123890000|2021-05-27 13:58:10|6464.9|6463.9|6464.9|6463.9|6464.9|6463.9|6464.9|6463.9|10
1622123900000|2021-05-27 13:58:20|6465.1|6464.1|6465.1|6464.1|6465.4|6464.4|6465.1|6464.1|74
1622123910000|2021-05-27 13:58:30|6464.9|6463.9|6465.1|6464.1|6465.1|6464.1|6464.9|6463.9|22
1622123920000|2021-05-27 13:58:40|6464.9|6463.9|6465.4|6464.4|6465.4|6464.4|6464.9|6463.9|308
1622123930000|2021-05-27 13:58:50|6465.6|6464.6|6465.4|6464.4|6465.9|6464.9|6465.4|6464.4|16
1622123940000|2021-05-27 13:59:00|6465.6|6464.6|6465.9|6464.9|6466.1|6465.1|6465.4|6464.4|14
1622123950000|2021-05-27 13:59:10|6465.6|6464.6|6465.4|6464.4|6465.9|6464.9|6465.4|6464.4|12
1622123960000|2021-05-27 13:59:20|6465.1|6464.1|6464.9|6463.9|6465.1|6464.1|6464.6|6463.6|19
1622123970000|2021-05-27 13:59:30|6465.1|6464.1|6464.9|6463.9|6465.4|6464.4|6464.9|6463.9|19
1622123980000|2021-05-27 13:59:40|6464.6|6463.6|6463.9|6462.9|6464.6|6463.6|6463.9|6462.9|24
1622123990000|2021-05-27 13:59:50|6463.6|6462.6|6463.6|6462.6|6463.9|6462.9|6463.4|6462.4|24
1622124000000|2021-05-27 14:00:00|6463.9|6462.9|6464.1|6463.1|6464.4|6463.4|6463.9|6462.9|33
1622124010000|2021-05-27 14:00:10|6463.9|6462.9|6464.4|6463.4|6464.4|6463.4|6463.1|6462.1|39
1622124020000|2021-05-27 14:00:20|6463.9|6462.9|6463.9|6462.9|6463.9|6462.9|6462.9|6461.9|45
1622124030000|2021-05-27 14:00:30|6463.6|6462.6|6463.4|6462.4|6464.4|6463.4|6463.4|6462.4|17
1622124040000|2021-05-27 14:00:40|6463.1|6462.1|6461.6|6460.6|6463.1|6462.1|6461.6|6460.6|45
1622124050000|2021-05-27 14:00:50|6461.4|6460.4|6462.1|6461.1|6462.4|6461.4|6460.9|6459.9|29
1622124060000|2021-05-27 14:01:00|6461.9|6460.9|6463.4|6462.4|6463.9|6462.9|6461.9|6460.9|36
1622124070000|2021-05-27 14:01:10|6463.6|6462.6|6463.9|6462.9|6464.4|6463.4|6463.6|6462.6|19
1622124080000|2021-05-27 14:01:20|6464.4|6463.4|6464.4|6463.4|6464.4|6463.4|6463.9|6462.9|10
1622124090000|2021-05-27 14:01:30|6464.1|6463.1|6462.4|6461.4|6464.4|6463.4|6462.4|6461.4|20
1622124100000|2021-05-27 14:01:40|6461.9|6460.9|6460.9|6459.9|6461.9|6460.9|6460.9|6459.9|19
1622124110000|2021-05-27 14:01:50|6460.6|6459.6|6461.4|6460.4|6461.6|6460.6|6460.4|6459.4|35
1622124120000|2021-05-27 14:02:00|6461.1|6460.1|6462.9|6461.9|6462.9|6461.9|6461.1|6460.1|24
1622124130000|2021-05-27 14:02:10|6463.1|6462.1|6462.4|6461.4|6463.4|6462.4|6462.1|6461.1|69
1622124140000|2021-05-27 14:02:20|6462.1|6461.1|6461.9|6460.9|6462.9|6461.9|6461.9|6460.9|30
1622124150000|2021-05-27 14:02:30|6461.6|6460.6|6459.9|6458.9|6461.6|6460.6|6459.9|6458.9|165
1622124160000|2021-05-27 14:02:40|6459.6|6458.6|6459.4|6458.4|6459.6|6458.6|6458.4|6457.4|152
1622124170000|2021-05-27 14:02:50|6459.1|6458.1|6459.4|6458.4|6459.4|6458.4|6458.9|6457.9|17
1622124180000|2021-05-27 14:03:00|6459.1|6458.1|6460.4|6459.4|6460.4|6459.4|6458.9|6457.9|23
1622124190000|2021-05-27 14:03:10|6460.6|6459.6|6461.1|6460.1|6461.1|6460.1|6460.6|6459.6|14
1622124200000|2021-05-27 14:03:20|6461.4|6460.4|6461.1|6460.1|6461.4|6460.4|6460.9|6459.9|18
1622124210000|2021-05-27 14:03:30|6460.9|6459.9|6461.6|6460.6|6461.6|6460.6|6460.9|6459.9|19
1622124220000|2021-05-27 14:03:40|6461.9|6460.9|6462.1|6461.1|6462.4|6461.4|6461.9|6460.9|11
1622124230000|2021-05-27 14:03:50|6462.4|6461.4|6463.1|6462.1|6463.4|6462.4|6462.1|6461.1|28
1622124240000|2021-05-27 14:04:00|6462.9|6461.9|6463.1|6462.1|6463.4|6462.4|6462.9|6461.9|19
1622124250000|2021-05-27 14:04:10|6462.9|6461.9|6463.1|6462.1|6463.4|6462.4|6462.9|6461.9|23
1622124260000|2021-05-27 14:04:20|6462.9|6461.9|6462.4|6461.4|6462.9|6461.9|6462.4|6461.4|24
1622124270000|2021-05-27 14:04:30|6462.6|6461.6|6462.4|6461.4|6462.6|6461.6|6462.4|6461.4|9
1622124280000|2021-05-27 14:04:40|6462.6|6461.6|6462.4|6461.4|6462.6|6461.6|6462.4|6461.4|8
1622124290000|2021-05-27 14:04:50|6461.9|6460.9|6462.1|6461.1|6462.4|6461.4|6461.9|6460.9|25
1622124300000|2021-05-27 14:05:00|6462.4|6461.4|6462.6|6461.6|6462.9|6461.9|6461.9|6460.9|19
1622124310000|2021-05-27 14:05:10|6462.4|6461.4|6463.1|6462.1|6463.4|6462.4|6462.4|6461.4|79
1622124320000|2021-05-27 14:05:20|6463.4|6462.4|6463.4|6462.4|6463.4|6462.4|6463.4|6462.4|2
1622124330000|2021-05-27 14:05:30|6462.9|6461.9|6463.4|6462.4|6463.4|6462.4|6462.9|6461.9|13
1622124340000|2021-05-27 14:05:40|6463.1|6462.1|6462.4|6461.4|6463.4|6462.4|6461.9|6460.9|59
1622124350000|2021-05-27 14:05:50|6461.9|6460.9|6461.9|6460.9|6462.1|6461.1|6461.6|6460.6|16
1622124360000|2021-05-27 14:06:00|6462.1|6461.1|6461.4|6460.4|6462.9|6461.9|6461.4|6460.4|37
1622124370000|2021-05-27 14:06:10|6461.1|6460.1|6460.4|6459.4|6461.4|6460.4|6460.4|6459.4|11
1622124380000|2021-05-27 14:06:20|6460.6|6459.6|6460.9|6459.9|6460.9|6459.9|6460.4|6459.4|7
1622124390000|2021-05-27 14:06:30|6461.1|6460.1|6461.4|6460.4|6461.6|6460.6|6460.9|6459.9|13
1622124400000|2021-05-27 14:06:40|6461.1|6460.1|6460.9|6459.9|6461.1|6460.1|6460.9|6459.9|10
1622124410000|2021-05-27 14:06:50|6460.6|6459.6|6460.4|6459.4|6460.6|6459.6|6459.9|6458.9|22
1622124420000|2021-05-27 14:07:00|6460.6|6459.6|6460.4|6459.4|6460.6|6459.6|6460.1|6459.1|17
1622124430000|2021-05-27 14:07:10|6460.6|6459.6|6461.1|6460.1|6461.1|6460.1|6460.4|6459.4|16
1622124440000|2021-05-27 14:07:20|6460.9|6459.9|6460.6|6459.6|6461.4|6460.4|6460.6|6459.6|30
1622124450000|2021-05-27 14:07:30|6460.4|6459.4|6459.9|6458.9|6460.4|6459.4|6459.9|6458.9|4
1622124460000|2021-05-27 14:07:40|6459.6|6458.6|6459.4|6458.4|6459.9|6458.9|6459.4|6458.4|21
1622124470000|2021-05-27 14:07:50|6459.6|6458.6|6459.9|6458.9|6460.4|6459.4|6459.6|6458.6|9
1622124480000|2021-05-27 14:08:00|6459.4|6458.4|6458.4|6457.4|6459.4|6458.4|6458.1|6457.1|42
1622124490000|2021-05-27 14:08:10|6458.1|6457.1|6456.4|6455.4|6458.1|6457.1|6456.4|6455.4|27
1622124500000|2021-05-27 14:08:20|6455.6|6454.6|6455.1|6454.1|6456.4|6455.4|6454.9|6453.9|123
1622124510000|2021-05-27 14:08:30|6454.9|6453.9|6455.9|6454.9|6455.9|6454.9|6454.9|6453.9|19
1622124520000|2021-05-27 14:08:40|6456.1|6455.1|6455.9|6454.9|6456.4|6455.4|6455.9|6454.9|32
1622124530000|2021-05-27 14:08:50|6456.1|6455.1|6456.9|6455.9|6456.9|6455.9|6456.1|6455.1|8
1622124540000|2021-05-27 14:09:00|6456.6|6455.6|6456.4|6455.4|6456.6|6455.6|6456.4|6455.4|11
1622124550000|2021-05-27 14:09:10|6456.6|6455.6|6456.4|6455.4|6457.1|6456.1|6456.4|6455.4|18
1622124560000|2021-05-27 14:09:20|6456.1|6455.1|6456.4|6455.4|6456.4|6455.4|6455.9|6454.9|12
1622124570000|2021-05-27 14:09:30|6456.6|6455.6|6456.9|6455.9|6457.1|6456.1|6456.6|6455.6|13
1622124580000|2021-05-27 14:09:40|6457.1|6456.1|6456.6|6455.6|6457.4|6456.4|6456.4|6455.4|20
1622124590000|2021-05-27 14:09:50|6456.4|6455.4|6456.4|6455.4|6456.4|6455.4|6456.4|6455.4|4
1622124600000|2021-05-27 14:10:00|6456.6|6455.6|6457.6|6456.6|6457.8|6456.8|6456.6|6455.6|19
1622124610000|2021-05-27 14:10:10|6457.1|6456.1|6456.8|6455.8|6457.3|6456.3|6456.6|6455.6|22
1622124620000|2021-05-27 14:10:20|6456.6|6455.6|6457.6|6456.6|6457.6|6456.6|6456.6|6455.6|16
1622124630000|2021-05-27 14:10:30|6457.3|6456.3|6456.3|6455.3|6457.6|6456.6|6456.3|6455.3|23
1622124640000|2021-05-27 14:10:40|6456.1|6455.1|6455.8|6454.8|6456.1|6455.1|6455.6|6454.6|12
1622124650000|2021-05-27 14:10:50|6456.1|6455.1|6456.1|6455.1|6456.3|6455.3|6456.1|6455.1|10
1622124660000|2021-05-27 14:11:00|6455.6|6454.6|6455.6|6454.6|6455.6|6454.6|6455.1|6454.1|39
1622124670000|2021-05-27 14:11:10|6455.3|6454.3|6456.1|6455.1|6456.1|6455.1|6455.3|6454.3|14
1622124680000|2021-05-27 14:11:20|6456.3|6455.3|6457.1|6456.1|6457.3|6456.3|6456.1|6455.1|31
1622124690000|2021-05-27 14:11:30|6456.8|6455.8|6456.3|6455.3|6457.1|6456.1|6456.1|6455.1|36
1622124700000|2021-05-27 14:11:40|6456.1|6455.1|6456.1|6455.1|6456.6|6455.6|6455.8|6454.8|12
1622124710000|2021-05-27 14:11:50|6455.8|6454.8|6455.1|6454.1|6456.1|6455.1|6455.1|6454.1|13
1622124720000|2021-05-27 14:12:00|6454.6|6453.6|6454.6|6453.6|6454.6|6453.6|6454.6|6453.6|9
1622124730000|2021-05-27 14:12:10|6454.1|6453.1|6454.1|6453.1|6454.3|6453.3|6454.1|6453.1|15
1622124740000|2021-05-27 14:12:20|6454.3|6453.3|6455.1|6454.1|6455.1|6454.1|6454.3|6453.3|11
1622124750000|2021-05-27 14:12:30|6455.6|6454.6|6455.1|6454.1|6455.6|6454.6|6455.1|6454.1|12
1622124760000|2021-05-27 14:12:40|6454.8|6453.8|6456.3|6455.3|6456.3|6455.3|6454.8|6453.8|41
1622124770000|2021-05-27 14:12:50|6456.6|6455.6|6456.3|6455.3|6456.6|6455.6|6456.1|6455.1|7
1622124780000|2021-05-27 14:13:00|6456.1|6455.1|6456.6|6455.6|6456.8|6455.8|6456.1|6455.1|7
1622124790000|2021-05-27 14:13:10|6456.1|6455.1|6456.6|6455.6|6456.6|6455.6|6456.1|6455.1|10
1622124800000|2021-05-27 14:13:20|6456.3|6455.3|6456.6|6455.6|6457.1|6456.1|6456.3|6455.3|12
1622124810000|2021-05-27 14:13:30|6456.8|6455.8|6457.1|6456.1|6457.1|6456.1|6456.8|6455.8|5
1622124820000|2021-05-27 14:13:40|6456.8|6455.8|6457.1|6456.1|6457.1|6456.1|6456.6|6455.6|7
1622124830000|2021-05-27 14:13:50|6457.3|6456.3|6458.3|6457.3|6459.1|6458.1|6457.3|6456.3|99
1622124840000|2021-05-27 14:14:00|6458.1|6457.1|6457.6|6456.6|6458.1|6457.1|6457.6|6456.6|39
1622124850000|2021-05-27 14:14:10|6457.8|6456.8|6458.3|6457.3|6458.3|6457.3|6457.6|6456.6|12
1622124860000|2021-05-27 14:14:20|6458.1|6457.1|6458.1|6457.1|6458.1|6457.1|6457.6|6456.6|8
1622124870000|2021-05-27 14:14:30|6457.8|6456.8|6458.3|6457.3|6458.3|6457.3|6457.8|6456.8|15
1622124880000|2021-05-27 14:14:40|6458.6|6457.6|6458.1|6457.1|6458.6|6457.6|6457.6|6456.6|18
1622124890000|2021-05-27 14:14:50|6457.8|6456.8|6457.3|6456.3|6457.8|6456.8|6457.3|6456.3|19
1622124900000|2021-05-27 14:15:00|6457.6|6456.6|6458.1|6457.1|6458.6|6457.6|6457.6|6456.6|14
1622124910000|2021-05-27 14:15:10|6458.3|6457.3|6458.6|6457.6|6458.6|6457.6|6458.1|6457.1|11
1622124920000|2021-05-27 14:15:20|6458.1|6457.1|6457.1|6456.1|6458.1|6457.1|6457.1|6456.1|45
1622124930000|2021-05-27 14:15:30|6456.8|6455.8|6456.6|6455.6|6456.8|6455.8|6456.6|6455.6|12
1622124940000|2021-05-27 14:15:40|6456.1|6455.1|6457.1|6456.1|6457.1|6456.1|6456.1|6455.1|28
1622124950000|2021-05-27 14:15:50|6456.6|6455.6|6457.1|6456.1|6457.1|6456.1|6456.6|6455.6|17
1622124960000|2021-05-27 14:16:00|6457.3|6456.3|6457.1|6456.1|6457.6|6456.6|6456.8|6455.8|55
1622124970000|2021-05-27 14:16:10|6457.3|6456.3|6457.1|6456.1|6457.6|6456.6|6457.1|6456.1|6
1622124980000|2021-05-27 14:16:20|6457.3|6456.3|6457.6|6456.6|6457.6|6456.6|6457.3|6456.3|9
1622124990000|2021-05-27 14:16:30|6458.1|6457.1|6458.1|6457.1|6458.1|6457.1|6458.1|6457.1|16
1622125000000|2021-05-27 14:16:40|6458.3|6457.3|6458.1|6457.1|6458.3|6457.3|6458.1|6457.1|12
1622125010000|2021-05-27 14:16:50|||||||||4
1622125020000|2021-05-27 14:17:00|6457.8|6456.8|6457.1|6456.1|6458.1|6457.1|6457.1|6456.1|33
1622125030000|2021-05-27 14:17:10|6457.3|6456.3|6457.6|6456.6|6457.6|6456.6|6457.1|6456.1|11
1622125040000|2021-05-27 14:17:20|6457.3|6456.3|6457.3|6456.3|6457.3|6456.3|6457.1|6456.1|8
1622125050000|2021-05-27 14:17:30|6457.6|6456.6|6456.6|6455.6|6457.6|6456.6|6456.6|6455.6|11
1622125060000|2021-05-27 14:17:40|6456.8|6455.8|6457.1|6456.1|6457.1|6456.1|6456.8|6455.8|9
1622125070000|2021-05-27 14:17:50|||||||||5
1622125080000|2021-05-27 14:18:00|6457.6|6456.6|6457.6|6456.6|6457.6|6456.6|6457.6|6456.6|8
1622125090000|2021-05-27 14:18:10|||||||||3
1622125100000|2021-05-27 14:18:20|||||||||13
1622125110000|2021-05-27 14:18:30|||||||||3
1622125120000|2021-05-27 14:18:40|6457.8|6456.8|6457.6|6456.6|6458.3|6457.3|6457.6|6456.6|21
1622125130000|2021-05-27 14:18:50|6457.8|6456.8|6457.6|6456.6|6457.8|6456.8|6457.6|6456.6|10
1622125140000|2021-05-27 14:19:00|6457.8|6456.8|6457.1|6456.1|6457.8|6456.8|6456.6|6455.6|46
1622125150000|2021-05-27 14:19:10|6456.6|6455.6|6455.6|6454.6|6456.6|6455.6|6455.6|6454.6|67
1622125160000|2021-05-27 14:19:20|6455.8|6454.8|6455.1|6454.1|6456.1|6455.1|6455.1|6454.1|41
1622125170000|2021-05-27 14:19:30|6454.6|6453.6|6454.6|6453.6|6454.6|6453.6|6454.1|6453.1|34
1622125180000|2021-05-27 14:19:40|6454.8|6453.8|6455.1|6454.1|6455.1|6454.1|6454.8|6453.8|6
1622125190000|2021-05-27 14:19:50|6454.8|6453.8|6455.1|6454.1|6455.1|6454.1|6454.6|6453.6|3
1622125200000|2021-05-27 14:20:00|6454.8|6453.8|6454.6|6453.6|6454.8|6453.8|6454.1|6453.1|13
1622125210000|2021-05-27 14:20:10|6454.3|6453.3|6454.6|6453.6|6454.6|6453.6|6454.3|6453.3|6
1622125220000|2021-05-27 14:20:20|6454.3|6453.3|6453.6|6452.6|6454.6|6453.6|6453.6|6452.6|16
1622125230000|2021-05-27 14:20:30|6453.8|6452.8|6454.1|6453.1|6454.1|6453.1|6453.8|6452.8|5
1622125240000|2021-05-27 14:20:40|||||||||4
1622125250000|2021-05-27 14:20:50|6453.6|6452.6|6453.6|6452.6|6454.1|6453.1|6453.3|6452.3|41
1622125260000|2021-05-27 14:21:00|6453.3|6452.3|6453.8|6452.8|6454.1|6453.1|6453.3|6452.3|4
1622125270000|2021-05-27 14:21:10|6453.6|6452.6|6453.1|6452.1|6453.8|6452.8|6453.1|6452.1|9
1622125280000|2021-05-27 14:21:20|6453.3|6452.3|6453.1|6452.1|6453.3|6452.3|6453.1|6452.1|2
1622125290000|2021-05-27 14:21:30|6453.3|6452.3|6453.1|6452.1|6453.3|6452.3|6452.8|6451.8|17
1622125300000|2021-05-27 14:21:40|6452.8|6451.8|6452.6|6451.6|6453.1|6452.1|6452.6|6451.6|15
1622125310000|2021-05-27 14:21:50|6452.3|6451.3|6452.1|6451.1|6452.3|6451.3|6452.1|6451.1|8
1622125320000|2021-05-27 14:22:00|6452.3|6451.3|6452.1|6451.1|6452.3|6451.3|6452.1|6451.1|56
1622125330000|2021-05-27 14:22:10|6452.3|6451.3|6452.1|6451.1|6452.6|6451.6|6451.8|6450.8|57
1622125340000|2021-05-27 14:22:20|6451.8|6450.8|6452.1|6451.1|6452.1|6451.1|6451.8|6450.8|20
1622125350000|2021-05-27 14:22:30|6452.3|6451.3|6452.1|6451.1|6452.3|6451.3|6452.1|6451.1|10
1622125360000|2021-05-27 14:22:40|||||||||4
1622125370000|2021-05-27 14:22:50|6451.8|6450.8|6451.6|6450.6|6452.1|6451.1|6451.1|6450.1|91
1622125380000|2021-05-27 14:23:00|6451.8|6450.8|6451.1|6450.1|6451.8|6450.8|6451.1|6450.1|81
1622125390000|2021-05-27 14:23:10|6451.3|6450.3|6451.1|6450.1|6451.3|6450.3|6450.6|6449.6|35
1622125400000|2021-05-27 14:23:20|6450.8|6449.8|6451.1|6450.1|6451.1|6450.1|6450.8|6449.8|6
1622125410000|2021-05-27 14:23:30|6450.8|6449.8|6450.6|6449.6|6451.1|6450.1|6450.6|6449.6|17
1622125420000|2021-05-27 14:23:40|6450.8|6449.8|6450.1|6449.1|6450.8|6449.8|6450.1|6449.1|23
1622125430000|2021-05-27 14:23:50|||||||||3
1622125440000|2021-05-27 14:24:00|6450.3|6449.3|6450.3|6449.3|6450.6|6449.6|6450.1|6449.1|11
1622125450000|2021-05-27 14:24:10|6450.1|6449.1|6450.8|6449.8|6450.8|6449.8|6450.1|6449.1|61
1622125460000|2021-05-27 14:24:20|6451.1|6450.1|6451.1|6450.1|6451.3|6450.3|6450.6|6449.6|23
1622125470000|2021-05-27 14:24:30|6451.3|6450.3|6450.6|6449.6|6451.3|6450.3|6450.6|6449.6|25
1622125480000|2021-05-27 14:24:40|6451.1|6450.1|6451.3|6450.3|6451.3|6450.3|6451.1|6450.1|25
1622125490000|2021-05-27 14:24:50|6451.1|6450.1|6451.6|6450.6|6451.6|6450.6|6451.1|6450.1|25
1622125500000|2021-05-27 14:25:00|6451.8|6450.8|6451.6|6450.6|6452.1|6451.1|6451.6|6450.6|33
1622125510000|2021-05-27 14:25:10|6451.8|6450.8|6451.6|6450.6|6451.8|6450.8|6451.6|6450.6|10
1622125520000|2021-05-27 14:25:20|6452.1|6451.1|6452.6|6451.6|6452.6|6451.6|6452.1|6451.1|71
1622125530000|2021-05-27 14:25:30|6452.8|6451.8|6452.6|6451.6|6453.1|6452.1|6452.6|6451.6|14
1622125540000|2021-05-27 14:25:40|6452.8|6451.8|6452.6|6451.6|6453.1|6452.1|6452.6|6451.6|3
1622125550000|2021-05-27 14:25:50|6452.3|6451.3|6452.1|6451.1|6452.3|6451.3|6452.1|6451.1|13
1622125560000|2021-05-27 14:26:00|6452.3|6451.3|6451.6|6450.6|6452.3|6451.3|6451.6|6450.6|31
1622125570000|2021-05-27 14:26:10|6451.8|6450.8|6451.6|6450.6|6452.1|6451.1|6451.1|6450.1|15
1622125580000|2021-05-27 14:26:20|6451.3|6450.3|6451.6|6450.6|6451.6|6450.6|6451.1|6450.1|5
1622125590000|2021-05-27 14:26:30|6451.3|6450.3|6450.6|6449.6|6451.3|6450.3|6450.6|6449.6|8
1622125600000|2021-05-27 14:26:40|6450.8|6449.8|6450.1|6449.1|6451.1|6450.1|6450.1|6449.1|8
1622125610000|2021-05-27 14:26:50|6450.3|6449.3|6450.1|6449.1|6450.6|6449.6|6450.1|6449.1|9
1622125620000|2021-05-27 14:27:00|6450.3|6449.3|6449.6|6448.6|6450.6|6449.6|6449.6|6448.6|70
1622125630000|2021-05-27 14:27:10|6449.8|6448.8|6450.1|6449.1|6450.1|6449.1|6449.8|6448.8|11
1622125640000|2021-05-27 14:27:20|6450.3|6449.3|6450.6|6449.6|6450.6|6449.6|6450.1|6449.1|42
1622125650000|2021-05-27 14:27:30|6451.1|6450.1|6451.1|6450.1|6451.1|6450.1|6451.1|6450.1|24
1622125660000|2021-05-27 14:27:40|6450.8|6449.8|6450.6|6449.6|6450.8|6449.8|6450.6|6449.6|13
1622125670000|2021-05-27 14:27:50|6450.8|6449.8|6450.6|6449.6|6451.1|6450.1|6450.6|6449.6|46
1622125680000|2021-05-27 14:28:00|6450.8|6449.8|6452.1|6451.1|6452.1|6451.1|6450.8|6449.8|46
1622125690000|2021-05-27 14:28:10|6451.8|6450.8|6451.6|6450.6|6451.8|6450.8|6451.1|6450.1|27
1622125700000|2021-05-27 14:28:20|6451.1|6450.1|6451.3|6450.3|6451.6|6450.6|6451.1|6450.1|12
1622125710000|2021-05-27 14:28:30|6451.6|6450.6|6452.1|6451.1|6452.1|6451.1|6451.3|6450.3|13
1622125720000|2021-05-27 14:28:40|6451.8|6450.8|6452.1|6451.1|6452.1|6451.1|6451.8|6450.8|3
1622125730000|2021-05-27 14:28:50|6451.6|6450.6|6451.6|6450.6|6451.6|6450.6|6451.6|6450.6|9
1622125740000|2021-05-27 14:29:00|6451.8|6450.8|6451.8|6450.8|6452.1|6451.1|6451.8|6450.8|12
1622125750000|2021-05-27 14:29:10|6451.6|6450.6|6452.3|6451.3|6452.3|6451.3|6451.6|6450.6|7
1622125760000|2021-05-27 14:29:20|6452.6|6451.6|6452.6|6451.6|6452.6|6451.6|6452.1|6451.1|74
1622125770000|2021-05-27 14:29:30|6452.8|6451.8|6452.6|6451.6|6452.8|6451.8|6452.3|6451.3|11
1622125780000|2021-05-27 14:29:40|6452.3|6451.3|6452.1|6451.1|6452.3|6451.3|6452.1|6451.1|4
1622125790000|2021-05-27 14:29:50|6452.3|6451.3|6452.3|6451.3|6452.3|6451.3|6452.3|6451.3|32
1622125800000|2021-05-27 14:30:00|6453.1|6452.1|6453.1|6452.1|6453.3|6452.3|6452.6|6451.6|133
1622125810000|2021-05-27 14:30:10|6452.8|6451.8|6453.6|6452.6|6453.6|6452.6|6452.6|6451.6|10
1622125820000|2021-05-27 14:30:20|6453.8|6452.8|6453.8|6452.8|6454.1|6453.1|6453.8|6452.8|27
1622125830000|2021-05-27 14:30:30|6453.6|6452.6|6453.8|6452.8|6454.1|6453.1|6453.6|6452.6|17
1622125840000|2021-05-27 14:30:40|6454.1|6453.1|6454.6|6453.6|6455.1|6454.1|6453.8|6452.8|17
1622125850000|2021-05-27 14:30:50|6454.3|6453.3|6454.3|6453.3|6454.6|6453.6|6454.3|6453.3|21
1622125860000|2021-05-27 14:31:00|6454.6|6453.6|6454.3|6453.3|6454.8|6453.8|6454.1|6453.1|13
1622125870000|2021-05-27 14:31:10|6454.1|6453.1|6454.1|6453.1|6454.1|6453.1|6454.1|6453.1|0
1622125880000|2021-05-27 14:31:20|6453.8|6452.8|6454.8|6453.8|6454.8|6453.8|6453.8|6452.8|46
1622125890000|2021-05-27 14:31:30|6454.6|6453.6|6454.1|6453.1|6454.6|6453.6|6454.1|6453.1|6
1622125900000|2021-05-27 14:31:40|6453.8|6452.8|6453.3|6452.3|6454.1|6453.1|6453.1|6452.1|124
1622125910000|2021-05-27 14:31:50|6453.1|6452.1|6453.6|6452.6|6454.1|6453.1|6453.1|6452.1|9
1622125920000|2021-05-27 14:32:00|6453.8|6452.8|6452.8|6451.8|6454.1|6453.1|6452.6|6451.6|27
1622125930000|2021-05-27 14:32:10|6453.1|6452.1|6453.6|6452.6|6453.6|6452.6|6452.6|6451.6|3
1622125940000|2021-05-27 14:32:20|6453.3|6452.3|6453.6|6452.6|6453.6|6452.6|6453.1|6452.1|8
1622125950000|2021-05-27 14:32:30|6453.3|6452.3|6453.8|6452.8|6454.3|6453.3|6453.3|6452.3|18
1622125960000|2021-05-27 14:32:40|6454.1|6453.1|6455.1|6454.1|6455.6|6454.6|6454.1|6453.1|129
1622125970000|2021-05-27 14:32:50|6454.8|6453.8|6454.1|6453.1|6455.1|6454.1|6454.1|6453.1|10
1622125980000|2021-05-27 14:33:00|6453.8|6452.8|6453.1|6452.1|6453.8|6452.8|6453.1|6452.1|22
1622125990000|2021-05-27 14:33:10|6453.3|6452.3|6454.1|6453.1|6454.6|6453.6|6453.3|6452.3|9
1622126000000|2021-05-27 14:33:20|6454.3|6453.3|6454.6|6453.6|6454.6|6453.6|6454.1|6453.1|102
1622126010000|2021-05-27 14:33:30|6454.8|6453.8|6455.1|6454.1|6455.1|6454.1|6454.6|6453.6|8
1622126020000|2021-05-27 14:33:40|6455.3|6454.3|6455.1|6454.1|6455.3|6454.3|6455.1|6454.1|7
1622126030000|2021-05-27 14:33:50|6455.3|6454.3|6454.3|6453.3|6455.3|6454.3|6454.3|6453.3|11
1622126040000|2021-05-27 14:34:00|6454.1|6453.1|6454.1|6453.1|6454.3|6453.3|6453.6|6452.6|15
1622126050000|2021-05-27 14:34:10|6454.3|6453.3|6454.1|6453.1|6454.6|6453.6|6454.1|6453.1|7
1622126060000|2021-05-27 14:34:20|6454.3|6453.3|6454.6|6453.6|6454.6|6453.6|6454.3|6453.3|6
1622126070000|2021-05-27 14:34:30|6454.3|6453.3|6454.3|6453.3|6454.6|6453.6|6454.1|6453.1|6
1622126080000|2021-05-27 14:34:40|6454.6|6453.6|6455.1|6454.1|6455.1|6454.1|6454.6|6453.6|4
1622126090000|2021-05-27 14:34:50|||||||||1
1622126100000|2021-05-27 14:35:00|6455.3|6454.3|6455.1|6454.1|6455.6|6454.6|6455.1|6454.1|22
1622126110000|2021-05-27 14:35:10|6454.8|6453.8|6454.8|6453.8|6454.8|6453.8|6454.6|6453.6|12
1622126120000|2021-05-27 14:35:20|6455.1|6454.1|6456.6|6455.6|6456.6|6455.6|6455.1|6454.1|9
1622126130000|2021-05-27 14:35:30|6456.3|6455.3|6456.3|6455.3|6456.3|6455.3|6456.1|6455.1|3
1622126140000|2021-05-27 14:35:40|6456.6|6455.6|6456.3|6455.3|6456.6|6455.6|6456.1|6455.1|16
1622126150000|2021-05-27 14:35:50|6456.1|6455.1|6455.8|6454.8|6456.3|6455.3|6455.6|6454.6|24
1622126160000|2021-05-27 14:36:00|6455.6|6454.6|6455.6|6454.6|6456.1|6455.1|6455.6|6454.6|6
1622126170000|2021-05-27 14:36:10|6455.1|6454.1|6455.6|6454.6|6455.6|6454.6|6455.1|6454.1|30
1622126180000|2021-05-27 14:36:20|6455.3|6454.3|6455.6|6454.6|6455.6|6454.6|6455.3|6454.3|13
1622126190000|2021-05-27 14:36:30|6456.1|6455.1|6455.3|6454.3|6456.1|6455.1|6455.1|6454.1|27
1622126200000|2021-05-27 14:36:40|6455.6|6454.6|6455.6|6454.6|6455.6|6454.6|6455.3|6454.3|16
1622126210000|2021-05-27 14:36:50|6455.3|6454.3|6455.8|6454.8|6455.8|6454.8|6455.1|6454.1|10
1622126220000|2021-05-27 14:37:00|6456.1|6455.1|6456.1|6455.1|6456.6|6455.6|6455.8|6454.8|12
1622126240000|2021-05-27 14:37:20|6456.6|6455.6|6456.6|6455.6|6457.1|6456.1|6456.6|6455.6|25
1622126250000|2021-05-27 14:37:30|||||||||6
1622126260000|2021-05-27 14:37:40|6456.3|6455.3|6457.1|6456.1|6457.1|6456.1|6456.3|6455.3|11
1622126270000|2021-05-27 14:37:50|6457.3|6456.3|6457.6|6456.6|6457.6|6456.6|6457.3|6456.3|23
1622126280000|2021-05-27 14:38:00|6457.3|6456.3|6456.6|6455.6|6457.3|6456.3|6456.6|6455.6|29
1622126290000|2021-05-27 14:38:10|6456.8|6455.8|6457.1|6456.1|6457.1|6456.1|6456.6|6455.6|13
1622126300000|2021-05-27 14:38:20|6457.3|6456.3|6457.6|6456.6|6457.6|6456.6|6457.3|6456.3|8
1622126310000|2021-05-27 14:38:30|6458.1|6457.1|6457.6|6456.6|6458.1|6457.1|6457.6|6456.6|11
1622126320000|2021-05-27 14:38:40|6457.8|6456.8|6458.1|6457.1|6458.1|6457.1|6457.6|6456.6|15
1622126330000|2021-05-27 14:38:50|6457.8|6456.8|6457.1|6456.1|6457.8|6456.8|6457.1|6456.1|17
1622126340000|2021-05-27 14:39:00|6457.3|6456.3|6457.1|6456.1|6457.6|6456.6|6457.1|6456.1|14
1622126350000|2021-05-27 14:39:10|6456.8|6455.8|6456.6|6455.6|6456.8|6455.8|6456.6|6455.6|5
1622126360000|2021-05-27 14:39:20|6456.8|6455.8|6456.8|6455.8|6457.1|6456.1|6456.6|6455.6|10
1622126370000|2021-05-27 14:39:30|6457.1|6456.1|6456.8|6455.8|6457.1|6456.1|6456.6|6455.6|9
1622126380000|2021-05-27 14:39:40|6457.1|6456.1|6456.1|6455.1|6457.1|6456.1|6456.1|6455.1|18
1622126390000|2021-05-27 14:39:50|6455.8|6454.8|6455.6|6454.6|6455.8|6454.8|6455.6|6454.6|13
1622126400000|2021-05-27 14:40:00|6455.3|6454.3|6454.3|6453.3|6455.3|6454.3|6454.3|6453.3|13
1622126410000|2021-05-27 14:40:10|6454.6|6453.6|6455.6|6454.6|6455.6|6454.6|6454.6|6453.6|27
1622126420000|2021-05-27 14:40:20|6455.3|6454.3|6455.8|6454.8|6456.1|6455.1|6455.3|6454.3|15
1622126430000|2021-05-27 14:40:30|6456.1|6455.1|6456.1|6455.1|6456.3|6455.3|6456.1|6455.1|2
1622126440000|2021-05-27 14:40:40|6456.3|6455.3|6456.6|6455.6|6456.6|6455.6|6456.3|6455.3|4
1622126450000|2021-05-27 14:40:50|6456.8|6455.8|6457.1|6456.1|6457.1|6456.1|6456.8|6455.8|8
1622126460000|2021-05-27 14:41:00|6456.8|6455.8|6456.6|6455.6|6457.1|6456.1|6456.6|6455.6|1
1622126470000|2021-05-27 14:41:10|6456.8|6455.8|6456.6|6455.6|6457.1|6456.1|6456.6|6455.6|9
1622126480000|2021-05-27 14:41:20|6456.3|6455.3|6456.6|6455.6|6456.6|6455.6|6456.3|6455.3|6
1622126490000|2021-05-27 14:41:30|6456.3|6455.3|6456.1|6455.1|6456.6|6455.6|6456.1|6455.1|7
1622126500000|2021-05-27 14:41:40|6455.8|6454.8|6455.6|6454.6|6456.1|6455.1|6455.3|6454.3|25
1622126510000|2021-05-27 14:41:50|6455.3|6454.3|6454.6|6453.6|6455.6|6454.6|6454.3|6453.3|8
1622126520000|2021-05-27 14:42:00|6454.8|6453.8|6455.1|6454.1|6455.1|6454.1|6454.8|6453.8|9
1622126530000|2021-05-27 14:42:10|6455.3|6454.3|6455.6|6454.6|6455.6|6454.6|6455.3|6454.3|8
1622126540000|2021-05-27 14:42:20|6455.1|6454.1|6455.6|6454.6|6455.6|6454.6|6455.1|6454.1|11
1622126550000|2021-05-27 14:42:30|6455.8|6454.8|6455.6|6454.6|6455.8|6454.8|6455.6|6454.6|4
1622126560000|2021-05-27 14:42:40|||||||||1
1622126570000|2021-05-27 14:42:50|6455.8|6454.8|6456.1|6455.1|6456.1|6455.1|6455.8|6454.8|5
1622126580000|2021-05-27 14:43:00|6456.3|6455.3|6456.1|6455.1|6456.6|6455.6|6455.6|6454.6|110
1622126590000|2021-05-27 14:43:10|6456.3|6455.3|6456.1|6455.1|6456.6|6455.6|6456.1|6455.1|26
1622126600000|2021-05-27 14:43:20|6455.8|6454.8|6455.6|6454.6|6455.8|6454.8|6455.3|6454.3|9
1622126610000|2021-05-27 14:43:30|6455.8|6454.8|6455.6|6454.6|6456.1|6455.1|6455.6|6454.6|5
1622126620000|2021-05-27 14:43:40|6455.8|6454.8|6456.1|6455.1|6456.1|6455.1|6455.6|6454.6|7
1622126630000|2021-05-27 14:43:50|||||||||1
1622126640000|2021-05-27 14:44:00|6456.3|6455.3|6456.1|6455.1|6456.8|6455.8|6456.1|6455.1|36
1622126650000|2021-05-27 14:44:10|6456.3|6455.3|6456.3|6455.3|6456.6|6455.6|6456.1|6455.1|15
1622126660000|2021-05-27 14:44:20|6456.1|6455.1|6456.3|6455.3|6456.6|6455.6|6456.1|6455.1|5
1622126670000|2021-05-27 14:44:30|6456.1|6455.1|6456.1|6455.1|6456.3|6455.3|6456.1|6455.1|2
1622126680000|2021-05-27 14:44:40|6456.3|6455.3|6456.6|6455.6|6456.6|6455.6|6456.3|6455.3|7
1622126690000|2021-05-27 14:44:50|6456.3|6455.3|6457.6|6456.6|6457.6|6456.6|6456.1|6455.1|40
1622126700000|2021-05-27 14:45:00|6457.3|6456.3|6457.1|6456.1|6457.6|6456.6|6457.1|6456.1|31
1622126710000|2021-05-27 14:45:10|6457.3|6456.3|6457.8|6456.8|6458.1|6457.1|6457.1|6456.1|8
1622126720000|2021-05-27 14:45:20|6457.6|6456.6|6457.6|6456.6|6458.1|6457.1|6457.6|6456.6|11
1622126730000|2021-05-27 14:45:30|6457.8|6456.8|6458.1|6457.1|6458.1|6457.1|6457.6|6456.6|13
1622126740000|2021-05-27 14:45:40|6457.8|6456.8|6457.1|6456.1|6458.1|6457.1|6456.6|6455.6|64
1622126750000|2021-05-27 14:45:50|6456.8|6455.8|6456.1|6455.1|6456.8|6455.8|6456.1|6455.1|14
1622126760000|2021-05-27 14:46:00|6455.8|6454.8|6455.6|6454.6|6455.8|6454.8|6455.6|6454.6|17
1622126770000|2021-05-27 14:46:10|6455.3|6454.3|6455.1|6454.1|6455.3|6454.3|6454.8|6453.8|10
1622126780000|2021-05-27 14:46:20|6455.6|6454.6|6455.1|6454.1|6455.6|6454.6|6455.1|6454.1|6
1622126790000|2021-05-27 14:46:30|||||||||11
1622126800000|2021-05-27 14:46:40|||||||||4
1622126810000|2021-05-27 14:46:50|6455.3|6454.3|6455.1|6454.1|6455.8|6454.8|6455.1|6454.1|27
1622126820000|2021-05-27 14:47:00|6454.8|6453.8|6454.6|6453.6|6455.1|6454.1|6454.6|6453.6|6
1622126830000|2021-05-27 14:47:10|6454.8|6453.8|6455.1|6454.1|6455.3|6454.3|6454.8|6453.8|17
1622126840000|2021-05-27 14:47:20|6455.3|6454.3|6455.3|6454.3|6455.6|6454.6|6455.1|6454.1|7
1622126850000|2021-05-27 14:47:30|6455.1|6454.1|6454.8|6453.8|6455.3|6454.3|6454.8|6453.8|7
1622126860000|2021-05-27 14:47:40|6455.1|6454.1|6454.6|6453.6|6455.1|6454.1|6454.6|6453.6|4
1622126870000|2021-05-27 14:47:50|6454.8|6453.8|6454.6|6453.6|6455.1|6454.1|6454.6|6453.6|14
1622126880000|2021-05-27 14:48:00|6455.1|6454.1|6455.1|6454.1|6455.1|6454.1|6454.8|6453.8|3
1622126890000|2021-05-27 14:48:10|||||||||4
1622126900000|2021-05-27 14:48:20|6454.8|6453.8|6454.6|6453.6|6454.8|6453.8|6454.6|6453.6|16
1622126910000|2021-05-27 14:48:30|6454.3|6453.3|6454.1|6453.1|6454.3|6453.3|6454.1|6453.1|10
1622126920000|2021-05-27 14:48:40|6454.3|6453.3|6454.1|6453.1|6454.6|6453.6|6454.1|6453.1|17
1622126930000|2021-05-27 14:48:50|6453.8|6452.8|6454.1|6453.1|6454.1|6453.1|6453.6|6452.6|19
1622126940000|2021-05-27 14:49:00|6453.6|6452.6|6453.1|6452.1|6453.6|6452.6|6453.1|6452.1|38
1622126950000|2021-05-27 14:49:10|6453.3|6452.3|6453.6|6452.6|6453.6|6452.6|6453.1|6452.1|11
1622126960000|2021-05-27 14:49:20|6453.3|6452.3|6453.6|6452.6|6453.6|6452.6|6453.1|6452.1|14
1622126970000|2021-05-27 14:49:30|6453.3|6452.3|6452.8|6451.8|6453.3|6452.3|6452.8|6451.8|11
1622126980000|2021-05-27 14:49:40|6453.1|6452.1|6453.1|6452.1|6453.1|6452.1|6453.1|6452.1|3
1622126990000|2021-05-27 14:49:50|6452.8|6451.8|6453.1|6452.1|6453.1|6452.1|6452.6|6451.6|32
1622127000000|2021-05-27 14:50:00|6453.3|6452.3|6451.3|6450.3|6453.3|6452.3|6451.3|6450.3|35
1622127010000|2021-05-27 14:50:10|6451.6|6450.6|6450.8|6449.8|6452.1|6451.1|6450.8|6449.8|17
1622127020000|2021-05-27 14:50:20|6451.1|6450.1|6449.3|6448.3|6451.1|6450.1|6449.1|6448.1|42
1622127030000|2021-05-27 14:50:30|6449.1|6448.1|6445.3|6444.3|6449.1|6448.1|6445.3|6444.3|164
1622127040000|2021-05-27 14:50:40|6445.6|6444.6|6444.6|6443.6|6445.6|6444.6|6443.6|6442.6|35
1622127050000|2021-05-27 14:50:50|6444.8|6443.8|6445.1|6444.1|6445.6|6444.6|6444.6|6443.6|10
1622127060000|2021-05-27 14:51:00|6444.6|6443.6|6445.6|6444.6|6446.1|6445.1|6443.8|6442.8|47
1622127070000|2021-05-27 14:51:10|6445.3|6444.3|6445.6|6444.6|6446.1|6445.1|6445.1|6444.1|12
1622127080000|2021-05-27 14:51:20|6445.3|6444.3|6445.3|6444.3|6445.6|6444.6|6444.6|6443.6|5
1622127090000|2021-05-27 14:51:30|6445.1|6444.1|6446.1|6445.1|6446.1|6445.1|6445.1|6444.1|4
1622127100000|2021-05-27 14:51:40|6445.8|6444.8|6445.8|6444.8|6446.3|6445.3|6445.6|6444.6|18
1622127110000|2021-05-27 14:51:50|6445.6|6444.6|6445.8|6444.8|6446.3|6445.3|6445.6|6444.6|10
1622127120000|2021-05-27 14:52:00|6446.1|6445.1|6446.8|6445.8|6447.6|6446.6|6446.1|6445.1|21
1622127130000|2021-05-27 14:52:10|6446.6|6445.6|6448.3|6447.3|6448.3|6447.3|6446.6|6445.6|79
1622127140000|2021-05-27 14:52:20|6448.1|6447.1|6447.8|6446.8|6448.6|6447.6|6447.3|6446.3|8
1622127150000|2021-05-27 14:52:30|6447.6|6446.6|6448.8|6447.8|6448.8|6447.8|6447.6|6446.6|10
1622127160000|2021-05-27 14:52:40|6449.1|6448.1|6448.8|6447.8|6449.6|6448.6|6448.8|6447.8|16
1622127170000|2021-05-27 14:52:50|6449.1|6448.1|6449.1|6448.1|6449.6|6448.6|6448.8|6447.8|12
1622127180000|2021-05-27 14:53:00|6448.8|6447.8|6450.1|6449.1|6450.1|6449.1|6448.6|6447.6|14
1622127190000|2021-05-27 14:53:10|6449.8|6448.8|6451.1|6450.1|6451.1|6450.1|6449.6|6448.6|14
1622127200000|2021-05-27 14:53:20|6451.3|6450.3|6451.3|6450.3|6451.3|6450.3|6451.1|6450.1|8
1622127210000|2021-05-27 14:53:30|6451.6|6450.6|6451.6|6450.6|6452.1|6451.1|6451.3|6450.3|23
1622127220000|2021-05-27 14:53:40|6451.3|6450.3|6451.3|6450.3|6451.8|6450.8|6451.1|6450.1|12
1622127230000|2021-05-27 14:53:50|6451.6|6450.6|6450.6|6449.6|6451.6|6450.6|6450.6|6449.6|64
1622127240000|2021-05-27 14:54:00|6450.8|6449.8|6452.6|6451.6|6452.6|6451.6|6450.6|6449.6|81
1622127250000|2021-05-27 14:54:10|6452.1|6451.1|6452.1|6451.1|6452.3|6451.3|6451.6|6450.6|2
1622127260000|2021-05-27 14:54:20|6451.8|6450.8|6451.6|6450.6|6452.1|6451.1|6451.6|6450.6|6
1622127270000|2021-05-27 14:54:30|6451.8|6450.8|6452.6|6451.6|6452.6|6451.6|6451.6|6450.6|1
1622127280000|2021-05-27 14:54:40|6452.8|6451.8|6452.6|6451.6|6453.1|6452.1|6452.6|6451.6|8
1622127290000|2021-05-27 14:54:50|6452.8|6451.8|6452.6|6451.6|6452.8|6451.8|6452.1|6451.1|7
1622127300000|2021-05-27 14:55:00|6452.8|6451.8|6452.8|6451.8|6453.1|6452.1|6452.6|6451.6|10
1622127310000|2021-05-27 14:55:10|6452.6|6451.6|6453.1|6452.1|6453.1|6452.1|6452.1|6451.1|30
1622127320000|2021-05-27 14:55:20|6452.8|6451.8|6452.3|6451.3|6453.3|6452.3|6452.3|6451.3|6
1622127330000|2021-05-27 14:55:30|6452.6|6451.6|6452.3|6451.3|6452.6|6451.6|6452.1|6451.1|1
1622127340000|2021-05-27 14:55:40|6452.1|6451.1|6452.1|6451.1|6452.3|6451.3|6452.1|6451.1|3
1622127350000|2021-05-27 14:55:50|6452.3|6451.3|6453.1|6452.1|6453.1|6452.1|6452.1|6451.1|5
1622127360000|2021-05-27 14:56:00|6453.3|6452.3|6453.1|6452.1|6453.6|6452.6|6453.1|6452.1|10
1622127380000|2021-05-27 14:56:20|6452.6|6451.6|6452.6|6451.6|6452.8|6451.8|6452.6|6451.6|10
1622127390000|2021-05-27 14:56:30|6452.3|6451.3|6451.6|6450.6|6452.3|6451.3|6451.3|6450.3|21
1622127400000|2021-05-27 14:56:40|6451.3|6450.3|6451.3|6450.3|6451.6|6450.6|6450.6|6449.6|13
1622127410000|2021-05-27 14:56:50|6451.1|6450.1|6450.6|6449.6|6451.6|6450.6|6450.6|6449.6|3
1622127420000|2021-05-27 14:57:00|6450.8|6449.8|6450.3|6449.3|6450.8|6449.8|6450.1|6449.1|8
1622127430000|2021-05-27 14:57:10|6450.6|6449.6|6450.8|6449.8|6451.1|6450.1|6450.6|6449.6|7
1622127440000|2021-05-27 14:57:20|6451.1|6450.1|6450.8|6449.8|6451.1|6450.1|6450.1|6449.1|8
1622127450000|2021-05-27 14:57:30|6451.1|6450.1|6451.1|6450.1|6451.1|6450.1|6450.6|6449.6|7
1622127460000|2021-05-27 14:57:40|6451.3|6450.3|6451.1|6450.1|6451.6|6450.6|6451.1|6450.1|3
1622127470000|2021-05-27 14:57:50|6450.8|6449.8|6450.8|6449.8|6450.8|6449.8|6450.3|6449.3|34
1622127480000|2021-05-27 14:58:00|6450.6|6449.6|6451.1|6450.1|6451.1|6450.1|6450.6|6449.6|3
1622127490000|2021-05-27 14:58:10|6451.3|6450.3|6451.3|6450.3|6451.6|6450.6|6451.1|6450.1|11
1622127500000|2021-05-27 14:58:20|6451.6|6450.6|6451.8|6450.8|6452.1|6451.1|6451.1|6450.1|5
1622127510000|2021-05-27 14:58:30|6451.6|6450.6|6451.3|6450.3|6451.6|6450.6|6451.1|6450.1|16
1622127520000|2021-05-27 14:58:40|6451.1|6450.1|6451.6|6450.6|6451.6|6450.6|6451.1|6450.1|3
1622127530000|2021-05-27 14:58:50|||||||||4
1622127540000|2021-05-27 14:59:00|6451.3|6450.3|6450.8|6449.8|6451.3|6450.3|6450.6|6449.6|13
1622127550000|2021-05-27 14:59:10|6450.6|6449.6|6451.1|6450.1|6451.1|6450.1|6450.6|6449.6|3
1622127560000|2021-05-27 14:59:20|6450.6|6449.6|6450.6|6449.6|6450.6|6449.6|6450.6|6449.6|4
1622127570000|2021-05-27 14:59:30|6450.3|6449.3|6450.3|6449.3|6450.6|6449.6|6450.1|6449.1|4
1622127580000|2021-05-27 14:59:40|6450.6|6449.6|6449.6|6448.6|6450.6|6449.6|6449.3|6448.3|10
1622127590000|2021-05-27 14:59:50|6449.3|6448.3|6448.1|6447.1|6449.3|6448.3|6448.1|6447.1|25
1622127600000|2021-05-27 15:00:00|6447.8|6446.8|6449.8|6448.8|6449.8|6448.8|6447.8|6446.8|29
1622127610000|2021-05-27 15:00:10|6450.1|6449.1|6448.3|6447.3|6450.1|6449.1|6448.3|6447.3|24
1622127620000|2021-05-27 15:00:20|6448.6|6447.6|6448.1|6447.1|6448.6|6447.6|6448.1|6447.1|2
1622127630000|2021-05-27 15:00:30|6448.3|6447.3|6448.8|6447.8|6448.8|6447.8|6448.1|6447.1|44
1622127640000|2021-05-27 15:00:40|6449.1|6448.1|6448.3|6447.3|6449.1|6448.1|6448.3|6447.3|41
1622127650000|2021-05-27 15:00:50|6448.6|6447.6|6448.6|6447.6|6448.6|6447.6|6448.3|6447.3|2
1622127660000|2021-05-27 15:01:00|6448.3|6447.3|6449.3|6448.3|6449.3|6448.3|6448.3|6447.3|7
1622127670000|2021-05-27 15:01:10|6449.1|6448.1|6448.8|6447.8|6449.3|6448.3|6448.8|6447.8|2
1622127680000|2021-05-27 15:01:20|6448.6|6447.6|6448.6|6447.6|6448.8|6447.8|6448.3|6447.3|1
1622127690000|2021-05-27 15:01:30|6448.3|6447.3|6448.6|6447.6|6449.1|6448.1|6448.3|6447.3|5
1622127700000|2021-05-27 15:01:40|6448.8|6447.8|6448.3|6447.3|6448.8|6447.8|6448.1|6447.1|5
1622127710000|2021-05-27 15:01:50|6448.6|6447.6|6449.1|6448.1|6449.3|6448.3|6448.6|6447.6|12
1622127720000|2021-05-27 15:02:00|6449.3|6448.3|6449.6|6448.6|6449.6|6448.6|6448.8|6447.8|6
1622127730000|2021-05-27 15:02:10|6449.3|6448.3|6448.8|6447.8|6449.3|6448.3|6448.6|6447.6|16
1622127740000|2021-05-27 15:02:20|6448.6|6447.6|6447.3|6446.3|6448.8|6447.8|6447.1|6446.1|25
1622127750000|2021-05-27 15:02:30|6447.6|6446.6|6448.1|6447.1|6448.3|6447.3|6447.6|6446.6|7
1622127760000|2021-05-27 15:02:40|6448.3|6447.3|6448.6|6447.6|6448.6|6447.6|6448.1|6447.1|0
1622127770000|2021-05-27 15:02:50|6448.3|6447.3|6448.6|6447.6|6448.6|6447.6|6448.1|6447.1|2
1622127780000|2021-05-27 15:03:00|6448.8|6447.8|6447.8|6446.8|6448.8|6447.8|6447.8|6446.8|4
1622127790000|2021-05-27 15:03:10|6448.1|6447.1|6447.1|6446.1|6448.1|6447.1|6446.6|6445.6|8
1622127800000|2021-05-27 15:03:20|6446.8|6445.8|6446.6|6445.6|6447.1|6446.1|6446.6|6445.6|2
1622127810000|2021-05-27 15:03:30|6446.3|6445.3|6447.1|6446.1|6447.1|6446.1|6446.3|6445.3|14
1622127820000|2021-05-27 15:03:40|6447.3|6446.3|6446.8|6445.8|6447.3|6446.3|6446.3|6445.3|8
1622127830000|2021-05-27 15:03:50|6447.1|6446.1|6446.1|6445.1|6447.1|6446.1|6446.1|6445.1|29
1622127840000|2021-05-27 15:04:00|6445.8|6444.8|6446.1|6445.1|6446.1|6445.1|6445.3|6444.3|23
1622127850000|2021-05-27 15:04:10|6446.3|6445.3|6445.8|6444.8|6446.6|6445.6|6445.8|6444.8|10
1622127860000|2021-05-27 15:04:20|6445.6|6444.6|6445.8|6444.8|6446.1|6445.1|6445.6|6444.6|5
1622127870000|2021-05-27 15:04:30|6446.1|6445.1|6445.6|6444.6|6446.1|6445.1|6445.6|6444.6|1
1622127880000|2021-05-27 15:04:40|6445.8|6444.8|6446.1|6445.1|6446.1|6445.1|6445.6|6444.6|22
1622127890000|2021-05-27 15:04:50|6445.8|6444.8|6446.1|6445.1|6446.1|6445.1|6445.6|6444.6|12
1622127900000|2021-05-27 15:05:00|6446.3|6445.3|6446.6|6445.6|6446.6|6445.6|6446.1|6445.1|12
1622127910000|2021-05-27 15:05:10|6446.3|6445.3|6445.8|6444.8|6446.6|6445.6|6445.8|6444.8|20
1622127920000|2021-05-27 15:05:20|6445.6|6444.6|6444.8|6443.8|6445.6|6444.6|6444.8|6443.8|23
1622127930000|2021-05-27 15:05:30|6444.6|6443.6|6445.1|6444.1|6445.3|6444.3|6444.6|6443.6|5
1622127940000|2021-05-27 15:05:40|6445.3|6444.3|6444.8|6443.8|6445.6|6444.6|6444.6|6443.6|19
1622127950000|2021-05-27 15:05:50|6445.1|6444.1|6445.6|6444.6|6445.6|6444.6|6444.8|6443.8|15
1622127960000|2021-05-27 15:06:00|6445.1|6444.1|6444.8|6443.8|6445.3|6444.3|6444.8|6443.8|15
1622127970000|2021-05-27 15:06:10|6444.6|6443.6|6445.6|6444.6|6445.6|6444.6|6444.6|6443.6|4
1622127980000|2021-05-27 15:06:20|6445.3|6444.3|6446.1|6445.1|6446.1|6445.1|6445.3|6444.3|6
1622127990000|2021-05-27 15:06:30|6445.8|6444.8|6445.1|6444.1|6446.1|6445.1|6445.1|6444.1|16
1622128000000|2021-05-27 15:06:40|6445.3|6444.3|6445.1|6444.1|6445.6|6444.6|6444.6|6443.6|52
1622128010000|2021-05-27 15:06:50|6445.3|6444.3|6445.3|6444.3|6445.6|6444.6|6445.1|6444.1|9
1622128020000|2021-05-27 15:07:00|6445.6|6444.6|6445.8|6444.8|6446.1|6445.1|6445.1|6444.1|9
1622128030000|2021-05-27 15:07:10|6445.6|6444.6|6445.3|6444.3|6445.8|6444.8|6445.1|6444.1|13
1622128040000|2021-05-27 15:07:20|6445.6|6444.6|6445.6|6444.6|6446.1|6445.1|6445.6|6444.6|3
1622128050000|2021-05-27 15:07:30|6445.8|6444.8|6445.8|6444.8|6445.8|6444.8|6445.6|6444.6|3
1622128060000|2021-05-27 15:07:40|6445.6|6444.6|6445.8|6444.8|6446.1|6445.1|6445.6|6444.6|12
1622128070000|2021-05-27 15:07:50|6445.6|6444.6|6445.6|6444.6|6445.6|6444.6|6445.3|6444.3|5
1622128080000|2021-05-27 15:08:00|6445.3|6444.3|6445.3|6444.3|6445.3|6444.3|6445.1|6444.1|8
1622128090000|2021-05-27 15:08:10|6445.1|6444.1|6445.3|6444.3|6445.6|6444.6|6444.8|6443.8|58
1622128100000|2021-05-27 15:08:20|6445.1|6444.1|6445.6|6444.6|6445.6|6444.6|6445.1|6444.1|2
1622128110000|2021-05-27 15:08:30|6446.1|6445.1|6446.8|6445.8|6446.8|6445.8|6446.1|6445.1|11
1622128120000|2021-05-27 15:08:40|6446.6|6445.6|6446.8|6445.8|6446.8|6445.8|6446.3|6445.3|8
1622128130000|2021-05-27 15:08:50|6447.1|6446.1|6447.3|6446.3|6447.3|6446.3|6447.1|6446.1|0
1622128140000|2021-05-27 15:09:00|6447.6|6446.6|6446.6|6445.6|6447.8|6446.8|6446.6|6445.6|16
1622128150000|2021-05-27 15:09:10|6446.3|6445.3|6446.3|6445.3|6446.6|6445.6|6446.3|6445.3|3
1622128160000|2021-05-27 15:09:20|6446.1|6445.1|6445.3|6444.3|6446.3|6445.3|6445.3|6444.3|2
1622128170000|2021-05-27 15:09:30|6445.1|6444.1|6446.3|6445.3|6446.6|6445.6|6445.1|6444.1|11
1622128180000|2021-05-27 15:09:40|6446.6|6445.6|6446.6|6445.6|6446.8|6445.8|6446.3|6445.3|2
1622128190000|2021-05-27 15:09:50|6446.8|6445.8|6446.6|6445.6|6447.1|6446.1|6446.6|6445.6|4
1622128200000|2021-05-27 15:10:00|6446.8|6445.8|6446.6|6445.6|6446.8|6445.8|6446.6|6445.6|3
1622128210000|2021-05-27 15:10:10|6446.3|6445.3|6446.1|6445.1|6446.3|6445.3|6446.1|6445.1|5
1622128220000|2021-05-27 15:10:20|6446.3|6445.3|6446.3|6445.3|6446.3|6445.3|6446.1|6445.1|4
1622128230000|2021-05-27 15:10:30|6446.1|6445.1|6444.8|6443.8|6446.3|6445.3|6444.8|6443.8|19
1622128240000|2021-05-27 15:10:40|6445.1|6444.1|6444.6|6443.6|6445.1|6444.1|6444.6|6443.6|32
1622128250000|2021-05-27 15:10:50|6444.3|6443.3|6444.8|6443.8|6445.1|6444.1|6444.3|6443.3|13
1622128260000|2021-05-27 15:11:00|6445.1|6444.1|6443.6|6442.6|6445.1|6444.1|6443.6|6442.6|8
1622128270000|2021-05-27 15:11:10|6443.8|6442.8|6443.8|6442.8|6444.1|6443.1|6443.6|6442.6|15
1622128280000|2021-05-27 15:11:20|6443.6|6442.6|6444.3|6443.3|6444.3|6443.3|6443.6|6442.6|5
1622128290000|2021-05-27 15:11:30|6444.1|6443.1|6444.1|6443.1|6444.3|6443.3|6444.1|6443.1|4
1622128300000|2021-05-27 15:11:40|6443.8|6442.8|6443.8|6442.8|6443.8|6442.8|6443.6|6442.6|5
1622128310000|2021-05-27 15:11:50|6443.6|6442.6|6443.8|6442.8|6444.1|6443.1|6443.6|6442.6|5
1622128320000|2021-05-27 15:12:00|6444.1|6443.1|6444.6|6443.6|6444.6|6443.6|6443.8|6442.8|32
1622128330000|2021-05-27 15:12:10|6444.3|6443.3|6444.1|6443.1|6444.6|6443.6|6444.1|6443.1|8
1622128340000|2021-05-27 15:12:20|6443.8|6442.8|6443.3|6442.3|6443.8|6442.8|6443.1|6442.1|6
1622128350000|2021-05-27 15:12:30|6443.1|6442.1|6443.1|6442.1|6443.3|6442.3|6443.1|6442.1|4
1622128360000|2021-05-27 15:12:40|6442.8|6441.8|6443.8|6442.8|6443.8|6442.8|6442.8|6441.8|10
1622128370000|2021-05-27 15:12:50|6444.1|6443.1|6444.3|6443.3|6444.6|6443.6|6443.8|6442.8|8
1622128380000|2021-05-27 15:13:00|6444.6|6443.6|6443.6|6442.6|6444.6|6443.6|6443.6|6442.6|17
1622128390000|2021-05-27 15:13:10|6443.3|6442.3|6443.1|6442.1|6443.6|6442.6|6443.1|6442.1|7
1622128400000|2021-05-27 15:13:20|6443.3|6442.3|6443.6|6442.6|6443.6|6442.6|6443.3|6442.3|5
1622128410000|2021-05-27 15:13:30|6443.3|6442.3|6443.3|6442.3|6443.3|6442.3|6443.1|6442.1|6
1622128420000|2021-05-27 15:13:40|6443.6|6442.6|6443.6|6442.6|6443.8|6442.8|6443.3|6442.3|2
1622128430000|2021-05-27 15:13:50|6443.3|6442.3|6443.6|6442.6|6443.6|6442.6|6443.1|6442.1|3
1622128440000|2021-05-27 15:14:00|6443.8|6442.8|6444.1|6443.1|6444.1|6443.1|6443.6|6442.6|4
1622128450000|2021-05-27 15:14:10|6443.8|6442.8|6443.6|6442.6|6444.1|6443.1|6443.6|6442.6|4
1622128460000|2021-05-27 15:14:20|6443.1|6442.1|6443.6|6442.6|6443.6|6442.6|6443.1|6442.1|16
1622128470000|2021-05-27 15:14:30|6443.8|6442.8|6443.6|6442.6|6444.1|6443.1|6443.6|6442.6|10
1622128480000|2021-05-27 15:14:40|6443.8|6442.8|6444.3|6443.3|6444.3|6443.3|6443.6|6442.6|6
1622128490000|2021-05-27 15:14:50|6444.1|6443.1|6444.6|6443.6|6444.6|6443.6|6443.6|6442.6|23
1622128500000|2021-05-27 15:15:00|6444.8|6443.8|6445.3|6444.3|6445.3|6444.3|6444.6|6443.6|11
1622128510000|2021-05-27 15:15:10|6445.6|6444.6|6446.1|6445.1|6446.1|6445.1|6445.3|6444.3|18
1622128520000|2021-05-27 15:15:20|6445.8|6444.8|6445.6|6444.6|6445.8|6444.8|6445.6|6444.6|22
1622128530000|2021-05-27 15:15:30|6445.3|6444.3|6445.1|6444.1|6445.3|6444.3|6445.1|6444.1|6
1622128540000|2021-05-27 15:15:40|6444.8|6443.8|6444.6|6443.6|6444.8|6443.8|6444.6|6443.6|5
1622128550000|2021-05-27 15:15:50|6445.6|6444.6|6446.1|6445.1|6446.1|6445.1|6445.6|6444.6|163
1622128560000|2021-05-27 15:16:00|6445.8|6444.8|6444.6|6443.6|6445.8|6444.8|6444.6|6443.6|10
1622128570000|2021-05-27 15:16:10|6444.3|6443.3|6444.6|6443.6|6444.6|6443.6|6444.1|6443.1|13
1622128580000|2021-05-27 15:16:20|||||||||4
1622128590000|2021-05-27 15:16:30|6444.8|6443.8|6445.6|6444.6|6445.6|6444.6|6444.8|6443.8|20
1622128600000|2021-05-27 15:16:40|6446.1|6445.1|6446.3|6445.3|6446.3|6445.3|6446.1|6445.1|28
1622128610000|2021-05-27 15:16:50|6446.6|6445.6|6445.8|6444.8|6446.6|6445.6|6445.6|6444.6|10
1622128620000|2021-05-27 15:17:00|6446.1|6445.1|6445.1|6444.1|6446.1|6445.1|6445.1|6444.1|12
1622128630000|2021-05-27 15:17:10|6444.8|6443.8|6444.8|6443.8|6445.1|6444.1|6444.6|6443.6|13
1622128640000|2021-05-27 15:17:20|6444.6|6443.6|6445.1|6444.1|6445.1|6444.1|6444.6|6443.6|4
1622128650000|2021-05-27 15:17:30|6445.3|6444.3|6446.1|6445.1|6446.1|6445.1|6445.3|6444.3|7
1622128660000|2021-05-27 15:17:40|6445.8|6444.8|6445.3|6444.3|6445.8|6444.8|6445.1|6444.1|31
1622128670000|2021-05-27 15:17:50|6445.6|6444.6|6445.1|6444.1|6445.6|6444.6|6445.1|6444.1|3
1622128680000|2021-05-27 15:18:00|6444.6|6443.6|6444.3|6443.3|6444.6|6443.6|6444.1|6443.1|12
1622128690000|2021-05-27 15:18:10|6444.6|6443.6|6445.1|6444.1|6445.3|6444.3|6444.6|6443.6|404
1622128700000|2021-05-27 15:18:20|6444.6|6443.6|6444.6|6443.6|6444.6|6443.6|6444.6|6443.6|4
1622128710000|2021-05-27 15:18:30|6445.3|6444.3|6445.6|6444.6|6445.6|6444.6|6445.3|6444.3|9
1622128720000|2021-05-27 15:18:40|6446.1|6445.1|6445.6|6444.6|6446.1|6445.1|6445.6|6444.6|15
1622128730000|2021-05-27 15:18:50|6445.3|6444.3|6445.3|6444.3|6445.6|6444.6|6445.1|6444.1|4
1622128740000|2021-05-27 15:19:00|6445.1|6444.1|6445.3|6444.3|6445.6|6444.6|6444.8|6443.8|28
1622128750000|2021-05-27 15:19:10|6445.1|6444.1|6444.6|6443.6|6445.1|6444.1|6444.3|6443.3|9
1622128760000|2021-05-27 15:19:20|||||||||3
1622128770000|2021-05-27 15:19:30|6444.8|6443.8|6445.1|6444.1|6445.1|6444.1|6444.6|6443.6|9
1622128780000|2021-05-27 15:19:40|6444.8|6443.8|6444.8|6443.8|6445.1|6444.1|6444.6|6443.6|19
1622128790000|2021-05-27 15:19:50|6444.6|6443.6|6444.8|6443.8|6444.8|6443.8|6444.6|6443.6|5
1622128800000|2021-05-27 15:20:00|6444.6|6443.6|6444.8|6443.8|6445.1|6444.1|6444.6|6443.6|21
1622128810000|2021-05-27 15:20:10|6444.6|6443.6|6445.3|6444.3|6445.6|6444.6|6444.3|6443.3|67
1622128820000|2021-05-27 15:20:20|6445.6|6444.6|6445.3|6444.3|6445.6|6444.6|6445.1|6444.1|16
1622128830000|2021-05-27 15:20:30|6445.1|6444.1|6445.6|6444.6|6445.6|6444.6|6445.1|6444.1|13
1622128840000|2021-05-27 15:20:40|6445.3|6444.3|6444.3|6443.3|6445.3|6444.3|6444.1|6443.1|54
1622128850000|2021-05-27 15:20:50|6444.1|6443.1|6443.6|6442.6|6444.1|6443.1|6443.6|6442.6|54
1622128860000|2021-05-27 15:21:00|6444.1|6443.1|6444.6|6443.6|6444.6|6443.6|6443.8|6442.8|47
1622128870000|2021-05-27 15:21:10|||||||||2
1622128880000|2021-05-27 15:21:20|6444.3|6443.3|6444.1|6443.1|6444.6|6443.6|6443.8|6442.8|31
1622128890000|2021-05-27 15:21:30|6444.3|6443.3|6444.1|6443.1|6444.3|6443.3|6444.1|6443.1|28
1622128900000|2021-05-27 15:21:40|6443.8|6442.8|6442.8|6441.8|6443.8|6442.8|6442.8|6441.8|11
1622128910000|2021-05-27 15:21:50|6442.6|6441.6|6442.3|6441.3|6443.1|6442.1|6442.3|6441.3|36
1622128920000|2021-05-27 15:22:00|6442.6|6441.6|6442.6|6441.6|6442.6|6441.6|6442.1|6441.1|17
1622128930000|2021-05-27 15:22:10|6442.8|6441.8|6442.3|6441.3|6442.8|6441.8|6442.3|6441.3|16
1622128940000|2021-05-27 15:22:20|6442.1|6441.1|6441.6|6440.6|6442.3|6441.3|6441.6|6440.6|28
1622128950000|2021-05-27 15:22:30|6441.3|6440.3|6441.1|6440.1|6441.6|6440.6|6441.1|6440.1|26
1622128960000|2021-05-27 15:22:40|6441.3|6440.3|6441.1|6440.1|6441.6|6440.6|6441.1|6440.1|27
1622128970000|2021-05-27 15:22:50|6441.3|6440.3|6441.6|6440.6|6441.8|6440.8|6441.3|6440.3|14
1622128980000|2021-05-27 15:23:00|||||||||13
1622128990000|2021-05-27 15:23:10|6442.1|6441.1|6441.6|6440.6|6442.1|6441.1|6441.6|6440.6|20
1622129000000|2021-05-27 15:23:20|||||||||6
1622129010000|2021-05-27 15:23:30|6441.8|6440.8|6441.3|6440.3|6442.1|6441.1|6441.3|6440.3|23
1622129020000|2021-05-27 15:23:40|6441.6|6440.6|6442.1|6441.1|6442.1|6441.1|6441.6|6440.6|16
1622129030000|2021-05-27 15:23:50|6442.3|6441.3|6442.1|6441.1|6442.3|6441.3|6441.8|6440.8|26
1622129040000|2021-05-27 15:24:00|6441.8|6440.8|6441.6|6440.6|6442.1|6441.1|6441.6|6440.6|14
1622129050000|2021-05-27 15:24:10|6441.3|6440.3|6441.6|6440.6|6441.6|6440.6|6441.1|6440.1|28
1622129060000|2021-05-27 15:24:20|6441.3|6440.3|6441.3|6440.3|6441.3|6440.3|6441.1|6440.1|15
1622129070000|2021-05-27 15:24:30|6441.6|6440.6|6442.1|6441.1|6442.1|6441.1|6441.6|6440.6|20
1622129080000|2021-05-27 15:24:40|6441.8|6440.8|6442.1|6441.1|6442.1|6441.1|6441.6|6440.6|18
1622129090000|2021-05-27 15:24:50|||||||||4
1622129100000|2021-05-27 15:25:00|||||||||7
1622129110000|2021-05-27 15:25:10|6441.6|6440.6|6442.1|6441.1|6442.1|6441.1|6441.6|6440.6|59
1622129120000|2021-05-27 15:25:20|6441.8|6440.8|6442.1|6441.1|6442.1|6441.1|6441.8|6440.8|10
1622129130000|2021-05-27 15:25:30|||||||||7
1622129140000|2021-05-27 15:25:40|6442.3|6441.3|6442.6|6441.6|6443.1|6442.1|6442.3|6441.3|111
1622129150000|2021-05-27 15:25:50|6442.3|6441.3|6442.1|6441.1|6442.6|6441.6|6442.1|6441.1|26
1622129160000|2021-05-27 15:26:00|6442.6|6441.6|6442.1|6441.1|6442.6|6441.6|6442.1|6441.1|14
1622129170000|2021-05-27 15:26:10|6441.8|6440.8|6441.8|6440.8|6442.1|6441.1|6441.8|6440.8|44
1622129180000|2021-05-27 15:26:20|6441.6|6440.6|6442.3|6441.3|6442.3|6441.3|6441.6|6440.6|28
1622129190000|2021-05-27 15:26:30|6442.1|6441.1|6442.3|6441.3|6442.6|6441.6|6442.1|6441.1|14
1622129200000|2021-05-27 15:26:40|6442.1|6441.1|6441.8|6440.8|6442.6|6441.6|6441.6|6440.6|35
1622129210000|2021-05-27 15:26:50|6441.6|6440.6|6441.1|6440.1|6441.6|6440.6|6441.1|6440.1|12
1622129220000|2021-05-27 15:27:00|6441.3|6440.3|6441.6|6440.6|6442.1|6441.1|6441.3|6440.3|32
1622129230000|2021-05-27 15:27:10|6441.8|6440.8|6441.6|6440.6|6442.1|6441.1|6441.6|6440.6|8
1622129240000|2021-05-27 15:27:20|6442.1|6441.1|6442.1|6441.1|6442.1|6441.1|6442.1|6441.1|30
1622129250000|2021-05-27 15:27:30|6442.6|6441.6|6441.6|6440.6|6442.6|6441.6|6441.6|6440.6|37
1622129260000|2021-05-27 15:27:40|6441.8|6440.8|6442.1|6441.1|6442.1|6441.1|6441.8|6440.8|22
1622129270000|2021-05-27 15:27:50|6441.8|6440.8|6441.8|6440.8|6442.1|6441.1|6441.6|6440.6|26
1622129280000|2021-05-27 15:28:00|6442.1|6441.1|6440.8|6439.8|6442.3|6441.3|6440.6|6439.6|57
1622129290000|2021-05-27 15:28:10|6440.6|6439.6|6440.1|6439.1|6441.1|6440.1|6440.1|6439.1|18
1622129300000|2021-05-27 15:28:20|6439.6|6438.6|6439.6|6438.6|6440.1|6439.1|6439.6|6438.6|56
1622129310000|2021-05-27 15:28:30|6439.8|6438.8|6440.6|6439.6|6440.6|6439.6|6439.8|6438.8|30
1622129320000|2021-05-27 15:28:40|6440.3|6439.3|6439.1|6438.1|6440.3|6439.3|6439.1|6438.1|110
1622129330000|2021-05-27 15:28:50|6439.3|6438.3|6439.6|6438.6|6439.6|6438.6|6439.1|6438.1|9
1622129340000|2021-05-27 15:29:00|6439.3|6438.3|6437.3|6436.3|6439.3|6438.3|6437.1|6436.1|248
1622129350000|2021-05-27 15:29:10|6437.1|6436.1|6437.1|6436.1|6437.6|6436.6|6436.6|6435.6|44
1622129360000|2021-05-27 15:29:20|6436.8|6435.8|6436.1|6435.1|6437.1|6436.1|6436.1|6435.1|78
1622129370000|2021-05-27 15:29:30|6435.6|6434.6|6434.6|6433.6|6436.6|6435.6|6434.6|6433.6|104
1622129380000|2021-05-27 15:29:40|6434.3|6433.3|6433.6|6432.6|6434.6|6433.6|6433.3|6432.3|113
1622129390000|2021-05-27 15:29:50|6433.1|6432.1|6430.1|6429.1|6433.6|6432.6|6430.1|6429.1|206
1622129400000|2021-05-27 15:30:00|6426.7|6425.7|6423.2|6421.2|6427.2|6425.7|6423.2|6421.2|513
1622129410000|2021-05-27 15:30:10|6423.7|6421.7|6421.4|6419.4|6425.7|6423.7|6421.4|6419.4|198
1622129420000|2021-05-27 15:30:20|6421.2|6419.2|6424.7|6422.7|6425.2|6423.2|6421.2|6419.2|216
1622129430000|2021-05-27 15:30:30|6424.2|6422.2|6425.7|6423.7|6426.7|6424.7|6424.2|6422.2|78
1622129440000|2021-05-27 15:30:40|6425.9|6423.9|6426.2|6424.2|6426.2|6424.2|6424.4|6422.4|48
1622129450000|2021-05-27 15:30:50|6426.7|6424.7|6426.7|6424.7|6427.2|6425.2|6426.7|6424.7|92
1622129460000|2021-05-27 15:31:00|6426.4|6424.4|6427.4|6425.4|6427.7|6425.7|6426.2|6424.2|71
1622129470000|2021-05-27 15:31:10|6427.2|6425.2|6428.4|6426.4|6428.7|6426.7|6426.9|6424.9|89
1622129480000|2021-05-27 15:31:20|6428.2|6426.2|6431.4|6429.4|6431.4|6429.4|6428.2|6426.2|154
1622129490000|2021-05-27 15:31:30|6431.2|6429.2|6430.2|6428.2|6431.2|6429.2|6429.7|6427.7|195
1622129500000|2021-05-27 15:31:40|6430.4|6428.4|6431.9|6429.9|6432.2|6430.2|6430.2|6428.2|92
1622129510000|2021-05-27 15:31:50|6431.7|6429.7|6433.7|6431.7|6433.7|6431.7|6431.7|6429.7|187
1622129520000|2021-05-27 15:32:00|6433.9|6431.9|6433.9|6431.9|6434.7|6432.7|6433.7|6431.7|99
1622129530000|2021-05-27 15:32:10|6434.2|6432.2|6433.9|6431.9|6435.7|6433.7|6433.7|6431.7|136
1622129540000|2021-05-27 15:32:20|6434.2|6432.2|6433.7|6431.7|6434.2|6432.2|6433.2|6431.2|83
1622129550000|2021-05-27 15:32:30|6433.4|6431.4|6432.2|6430.2|6433.7|6431.7|6432.2|6430.2|132
1622129560000|2021-05-27 15:32:40|6432.4|6430.4|6432.9|6430.9|6433.2|6431.2|6432.2|6430.2|99
1622129570000|2021-05-27 15:32:50|6432.7|6430.7|6432.4|6430.4|6433.2|6431.2|6432.2|6430.2|91
1622129580000|2021-05-27 15:33:00|6432.2|6430.2|6429.4|6427.4|6432.4|6430.4|6429.2|6427.2|186
1622129590000|2021-05-27 15:33:10|6429.2|6427.2|6429.4|6427.4|6430.7|6428.7|6428.2|6426.2|164
1622129600000|2021-05-27 15:33:20|6429.7|6427.7|6429.2|6427.2|6430.4|6428.4|6428.9|6426.9|138
1622129610000|2021-05-27 15:33:30|6428.9|6426.9|6428.2|6426.2|6429.2|6427.2|6428.2|6426.2|62
1622129620000|2021-05-27 15:33:40|6428.4|6426.4|6427.7|6425.7|6428.7|6426.7|6427.7|6425.7|160
1622129630000|2021-05-27 15:33:50|6427.2|6425.2|6426.7|6424.7|6427.7|6425.7|6426.7|6424.7|41
1622129640000|2021-05-27 15:34:00|6426.2|6424.2|6428.7|6426.7|6428.7|6426.7|6426.2|6424.2|121
1622129650000|2021-05-27 15:34:10|6428.9|6426.9|6427.2|6425.2|6428.9|6426.9|6427.2|6425.2|101
1622129660000|2021-05-27 15:34:20|6426.7|6424.7|6426.2|6424.2|6426.7|6424.7|6425.7|6423.7|111
1622129670000|2021-05-27 15:34:30|6426.7|6424.7|6427.4|6425.4|6427.9|6425.9|6426.4|6424.4|373
1622129680000|2021-05-27 15:34:40|6427.2|6425.2|6426.7|6424.7|6427.2|6425.2|6424.2|6422.2|747
1622129690000|2021-05-27 15:34:50|6426.9|6424.9|6428.9|6426.9|6429.2|6427.2|6426.7|6424.7|1018
1622129700000|2021-05-27 15:35:00|6429.4|6427.4|6431.7|6429.7|6431.7|6429.7|6427.9|6425.9|946
1622129710000|2021-05-27 15:35:10|6431.2|6429.2|6430.2|6428.2|6431.7|6429.7|6429.7|6427.7|225
1622129720000|2021-05-27 15:35:20|6429.7|6427.7|6431.4|6429.4|6431.7|6429.7|6429.7|6427.7|158
1622129730000|2021-05-27 15:35:30|6431.2|6429.2|6431.7|6429.7|6431.9|6429.9|6430.7|6428.7|23
1622129740000|2021-05-27 15:35:40|6431.9|6429.9|6431.7|6429.7|6432.2|6430.2|6431.7|6429.7|13
1622129750000|2021-05-27 15:35:50|6431.9|6429.9|6432.7|6430.7|6432.9|6430.9|6431.9|6429.9|15
1622129760000|2021-05-27 15:36:00|6432.9|6430.9|6431.9|6429.9|6433.2|6431.2|6431.9|6429.9|40
1622129770000|2021-05-27 15:36:10|6431.7|6429.7|6432.9|6430.9|6433.2|6431.2|6431.4|6429.4|26
1622129780000|2021-05-27 15:36:20|6432.7|6430.7|6432.7|6430.7|6432.9|6430.9|6432.7|6430.7|3
1622129790000|2021-05-27 15:36:30|6432.9|6430.9|6432.7|6430.7|6433.2|6431.2|6432.2|6430.2|24
1622129800000|2021-05-27 15:36:40|6432.4|6430.4|6432.7|6430.7|6432.7|6430.7|6432.2|6430.2|31
1622129810000|2021-05-27 15:36:50|6432.4|6430.4|6432.7|6430.7|6433.2|6431.2|6432.2|6430.2|92
1622129820000|2021-05-27 15:37:00|6432.9|6430.9|6433.2|6431.2|6433.2|6431.2|6432.7|6430.7|8
1622129830000|2021-05-27 15:37:10|6432.9|6430.9|6433.2|6431.2|6433.4|6431.4|6432.7|6430.7|10
1622129840000|2021-05-27 15:37:20|6432.9|6430.9|6431.9|6429.9|6432.9|6430.9|6431.7|6429.7|36
1622129850000|2021-05-27 15:37:30|6432.2|6430.2|6431.9|6429.9|6432.2|6430.2|6431.7|6429.7|28
1622129860000|2021-05-27 15:37:40|6431.7|6429.7|6431.7|6429.7|6432.2|6430.2|6431.7|6429.7|3
1622129870000|2021-05-27 15:37:50|6431.4|6429.4|6431.9|6429.9|6431.9|6429.9|6431.2|6429.2|7
1622129880000|2021-05-27 15:38:00|6431.7|6429.7|6431.9|6429.9|6432.4|6430.4|6431.7|6429.7|23
1622129890000|2021-05-27 15:38:10|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|6430.9|6428.9|9
1622129900000|2021-05-27 15:38:20|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.4|6429.4|1
1622129910000|2021-05-27 15:38:30|6431.9|6429.9|6432.2|6430.2|6432.2|6430.2|6431.9|6429.9|6
1622129920000|2021-05-27 15:38:40|6431.9|6429.9|6432.2|6430.2|6432.2|6430.2|6431.9|6429.9|2
1622129930000|2021-05-27 15:38:50|6432.4|6430.4|6431.7|6429.7|6432.4|6430.4|6431.2|6429.2|1345
1622129940000|2021-05-27 15:39:00|6431.9|6429.9|6431.7|6429.7|6432.4|6430.4|6431.7|6429.7|8
1622129950000|2021-05-27 15:39:10|6431.4|6429.4|6431.2|6429.2|6431.7|6429.7|6431.2|6429.2|6
1622129960000|2021-05-27 15:39:20|6431.4|6429.4|6431.4|6429.4|6432.2|6430.2|6431.4|6429.4|15
1622129970000|2021-05-27 15:39:30|6431.2|6429.2|6431.2|6429.2|6431.7|6429.7|6431.2|6429.2|3
1622129980000|2021-05-27 15:39:40|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.2|6429.2|2
1622129990000|2021-05-27 15:39:50|6431.9|6429.9|6432.4|6430.4|6432.7|6430.7|6431.9|6429.9|47
1622130000000|2021-05-27 15:40:00|6432.2|6430.2|6431.7|6429.7|6432.2|6430.2|6431.7|6429.7|10
1622130010000|2021-05-27 15:40:10|6431.9|6429.9|6432.2|6430.2|6432.2|6430.2|6431.7|6429.7|5
1622130020000|2021-05-27 15:40:20|6432.4|6430.4|6433.2|6431.2|6433.2|6431.2|6432.4|6430.4|24
1622130030000|2021-05-27 15:40:30|6433.7|6431.7|6433.9|6431.9|6434.7|6432.7|6433.4|6431.4|17
1622130040000|2021-05-27 15:40:40|6433.7|6431.7|6434.4|6432.4|6434.7|6432.7|6433.7|6431.7|5
1622130050000|2021-05-27 15:40:50|6434.2|6432.2|6435.2|6433.2|6435.2|6433.2|6434.2|6432.2|18
1622130060000|2021-05-27 15:41:00|||||||||1
1622130070000|2021-05-27 15:41:10|6435.7|6433.7|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|11
1622130080000|2021-05-27 15:41:20|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|19
1622130090000|2021-05-27 15:41:30|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|14
1622130100000|2021-05-27 15:41:40|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|6434.7|6432.7|3
1622130110000|2021-05-27 15:41:50|6435.2|6433.2|6435.7|6433.7|6435.7|6433.7|6435.2|6433.2|7
1622130120000|2021-05-27 15:42:00|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|6
1622130130000|2021-05-27 15:42:10|6434.9|6432.9|6433.9|6431.9|6434.9|6432.9|6433.4|6431.4|28
1622130140000|2021-05-27 15:42:20|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|0
1622130150000|2021-05-27 15:42:30|6433.9|6431.9|6432.7|6430.7|6434.4|6432.4|6432.7|6430.7|156
1622130160000|2021-05-27 15:42:40|6432.9|6430.9|6434.2|6432.2|6434.2|6432.2|6432.9|6430.9|28
1622130170000|2021-05-27 15:42:50|6433.9|6431.9|6434.2|6432.2|6434.4|6432.4|6433.7|6431.7|8
1622130180000|2021-05-27 15:43:00|6433.9|6431.9|6433.9|6431.9|6434.2|6432.2|6433.7|6431.7|4
1622130190000|2021-05-27 15:43:10|6433.7|6431.7|6433.7|6431.7|6433.9|6431.9|6433.4|6431.4|7
1622130200000|2021-05-27 15:43:20|6433.4|6431.4|6432.9|6430.9|6433.4|6431.4|6432.7|6430.7|6
1622130210000|2021-05-27 15:43:30|6433.2|6431.2|6433.2|6431.2|6433.2|6431.2|6432.9|6430.9|1
1622130220000|2021-05-27 15:43:40|6432.9|6430.9|6433.4|6431.4|6433.7|6431.7|6432.9|6430.9|9
1622130230000|2021-05-27 15:43:50|6433.2|6431.2|6432.9|6430.9|6433.7|6431.7|6432.9|6430.9|12
1622130240000|2021-05-27 15:44:00|6433.2|6431.2|6433.7|6431.7|6433.9|6431.9|6432.9|6430.9|21
1622130250000|2021-05-27 15:44:10|6433.4|6431.4|6433.7|6431.7|6433.7|6431.7|6433.2|6431.2|17
1622130260000|2021-05-27 15:44:20|6433.9|6431.9|6434.7|6432.7|6434.7|6432.7|6433.9|6431.9|4
1622130270000|2021-05-27 15:44:30|6434.2|6432.2|6433.2|6431.2|6434.4|6432.4|6433.2|6431.2|12
1622130280000|2021-05-27 15:44:40|6432.9|6430.9|6432.9|6430.9|6432.9|6430.9|6432.7|6430.7|16
1622130290000|2021-05-27 15:44:50|6433.2|6431.2|6433.2|6431.2|6433.4|6431.4|6432.9|6430.9|15
1622130300000|2021-05-27 15:45:00|6433.4|6431.4|6433.2|6431.2|6433.4|6431.4|6433.2|6431.2|1
1622130310000|2021-05-27 15:45:10|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|6433.4|6431.4|13
1622130320000|2021-05-27 15:45:20|6433.4|6431.4|6433.7|6431.7|6433.7|6431.7|6433.4|6431.4|6
1622130330000|2021-05-27 15:45:30|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.4|6431.4|4
1622130340000|2021-05-27 15:45:40|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|11
1622130350000|2021-05-27 15:45:50|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|4
1622130360000|2021-05-27 15:46:00|||||||||4
1622130370000|2021-05-27 15:46:10|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|7
1622130380000|2021-05-27 15:46:20|6435.2|6433.2|6434.7|6432.7|6435.2|6433.2|6434.7|6432.7|855
1622130390000|2021-05-27 15:46:30|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|17
1622130420000|2021-05-27 15:47:00|6434.4|6432.4|6433.4|6431.4|6434.4|6432.4|6433.2|6431.2|16
1622130430000|2021-05-27 15:47:10|6433.7|6431.7|6433.4|6431.4|6433.7|6431.7|6433.4|6431.4|0
1622130440000|2021-05-27 15:47:20|6433.7|6431.7|6433.2|6431.2|6433.7|6431.7|6433.2|6431.2|5
1622130450000|2021-05-27 15:47:30|6433.4|6431.4|6434.2|6432.2|6434.2|6432.2|6433.4|6431.4|12
1622130470000|2021-05-27 15:47:50|6434.7|6432.7|6433.7|6431.7|6434.7|6432.7|6433.7|6431.7|46
1622130490000|2021-05-27 15:48:10|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|6
1622130500000|2021-05-27 15:48:20|6433.9|6431.9|6434.4|6432.4|6434.4|6432.4|6433.9|6431.9|31
1622130510000|2021-05-27 15:48:30|6434.7|6432.7|6434.4|6432.4|6434.7|6432.7|6434.4|6432.4|0
1622130520000|2021-05-27 15:48:40|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|0
1622130540000|2021-05-27 15:49:00|6433.9|6431.9|6433.9|6431.9|6434.4|6432.4|6433.9|6431.9|16
1622130550000|2021-05-27 15:49:10|6433.7|6431.7|6434.2|6432.2|6434.2|6432.2|6433.4|6431.4|3
1622130570000|2021-05-27 15:49:30|||||||||1
1622130600000|2021-05-27 15:50:00|6434.4|6432.4|6434.9|6432.9|6435.2|6433.2|6434.4|6432.4|38
1622130610000|2021-05-27 15:50:10|6435.2|6433.2|6434.7|6432.7|6435.2|6433.2|6434.7|6432.7|0
1622130630000|2021-05-27 15:50:30|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|6434.7|6432.7|3
1622130640000|2021-05-27 15:50:40|6434.7|6432.7|6435.2|6433.2|6435.2|6433.2|6434.7|6432.7|1
1622130650000|2021-05-27 15:50:50|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|12
1622130670000|2021-05-27 15:51:10|6435.7|6433.7|6436.2|6434.2|6436.2|6434.2|6435.4|6433.4|34
1622130680000|2021-05-27 15:51:20|6436.4|6434.4|6436.7|6434.7|6436.7|6434.7|6436.4|6434.4|4
1622130700000|2021-05-27 15:51:40|6436.2|6434.2|6437.2|6435.2|6437.2|6435.2|6436.2|6434.2|19
1622130720000|2021-05-27 15:52:00|6436.7|6434.7|6436.7|6434.7|6436.7|6434.7|6436.7|6434.7|9
1622130740000|2021-05-27 15:52:20|||||||||1
1622130750000|2021-05-27 15:52:30|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|5
1622130760000|2021-05-27 15:52:40|6436.4|6434.4|6436.4|6434.4|6436.7|6434.7|6436.2|6434.2|11
1622130770000|2021-05-27 15:52:50|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|0
1622130780000|2021-05-27 15:53:00|6436.4|6434.4|6436.7|6434.7|6436.7|6434.7|6436.4|6434.4|6
1622130790000|2021-05-27 15:53:10|6436.4|6434.4|6436.7|6434.7|6436.7|6434.7|6436.4|6434.4|6
1622130800000|2021-05-27 15:53:20|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|5
1622130820000|2021-05-27 15:53:40|6435.7|6433.7|6436.2|6434.2|6436.2|6434.2|6435.4|6433.4|117
1622130830000|2021-05-27 15:53:50|6436.4|6434.4|6436.7|6434.7|6436.7|6434.7|6436.4|6434.4|14
1622130840000|2021-05-27 15:54:00|6437.2|6435.2|6437.2|6435.2|6437.2|6435.2|6437.2|6435.2|5
1622130850000|2021-05-27 15:54:10|6436.7|6434.7|6436.7|6434.7|6436.7|6434.7|6436.7|6434.7|17
1622130860000|2021-05-27 15:54:20|6436.4|6434.4|6436.4|6434.4|6436.7|6434.7|6436.2|6434.2|3
1622130870000|2021-05-27 15:54:30|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|1
1622130890000|2021-05-27 15:54:50|||||||||1
1622130900000|2021-05-27 15:55:00|6436.7|6434.7|6436.2|6434.2|6436.7|6434.7|6435.9|6433.9|11
1622130910000|2021-05-27 15:55:10|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|18
1622130930000|2021-05-27 15:55:30|6435.9|6433.9|6436.2|6434.2|6436.2|6434.2|6435.9|6433.9|2
1622130940000|2021-05-27 15:55:40|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|4
1622130950000|2021-05-27 15:55:50|6435.9|6433.9|6435.9|6433.9|6435.9|6433.9|6435.9|6433.9|2
1622130960000|2021-05-27 15:56:00|6436.2|6434.2|6435.2|6433.2|6436.2|6434.2|6435.2|6433.2|10
1622130970000|2021-05-27 15:56:10|||||||||2
1622130990000|2021-05-27 15:56:30|6435.7|6433.7|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|6
1622131000000|2021-05-27 15:56:40|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|4
1622131020000|2021-05-27 15:57:00|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|1
1622131030000|2021-05-27 15:57:10|6435.7|6433.7|6435.7|6433.7|6436.2|6434.2|6435.4|6433.4|35
1622131050000|2021-05-27 15:57:30|6435.9|6433.9|6434.9|6432.9|6436.2|6434.2|6434.7|6432.7|31
1622131070000|2021-05-27 15:57:50|6435.2|6433.2|6434.9|6432.9|6435.2|6433.2|6434.9|6432.9|2
1622131080000|2021-05-27 15:58:00|6435.2|6433.2|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|5
1622131100000|2021-05-27 15:58:20|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|9
1622131110000|2021-05-27 15:58:30|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|1
1622131120000|2021-05-27 15:58:40|6435.9|6433.9|6435.9|6433.9|6436.2|6434.2|6435.9|6433.9|21
1622131130000|2021-05-27 15:58:50|6435.7|6433.7|6435.9|6433.9|6436.2|6434.2|6435.7|6433.7|1
1622131140000|2021-05-27 15:59:00|6436.2|6434.2|6436.7|6434.7|6436.7|6434.7|6436.2|6434.2|9
1622131160000|2021-05-27 15:59:20|6436.9|6434.9|6437.2|6435.2|6437.2|6435.2|6436.9|6434.9|6
1622131170000|2021-05-27 15:59:30|6436.9|6434.9|6436.7|6434.7|6437.2|6435.2|6436.7|6434.7|4
1622131180000|2021-05-27 15:59:40|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|2
1622131190000|2021-05-27 15:59:50|6436.4|6434.4|6436.7|6434.7|6436.7|6434.7|6436.2|6434.2|6
1622131200000|2021-05-27 16:00:00|6436.4|6434.4|6436.4|6434.4|6436.4|6434.4|6435.9|6433.9|6
1622131210000|2021-05-27 16:00:10|6436.7|6434.7|6437.7|6435.7|6437.7|6435.7|6436.4|6434.4|29
1622131220000|2021-05-27 16:00:20|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|2
1622131230000|2021-05-27 16:00:30|6438.4|6436.4|6438.2|6436.2|6438.4|6436.4|6438.2|6436.2|3
1622131240000|2021-05-27 16:00:40|6438.4|6436.4|6438.7|6436.7|6438.7|6436.7|6438.4|6436.4|13
1622131260000|2021-05-27 16:01:00|6438.9|6436.9|6437.7|6435.7|6438.9|6436.9|6437.7|6435.7|16
1622131270000|2021-05-27 16:01:10|6437.9|6435.9|6437.7|6435.7|6438.4|6436.4|6437.7|6435.7|27
1622131280000|2021-05-27 16:01:20|6437.9|6435.9|6437.7|6435.7|6438.2|6436.2|6437.7|6435.7|2
1622131290000|2021-05-27 16:01:30|6437.9|6435.9|6438.2|6436.2|6438.4|6436.4|6437.9|6435.9|5
1622131300000|2021-05-27 16:01:40|6437.9|6435.9|6438.2|6436.2|6438.2|6436.2|6437.9|6435.9|1
1622131310000|2021-05-27 16:01:50|6437.9|6435.9|6437.7|6435.7|6437.9|6435.9|6437.7|6435.7|1
1622131320000|2021-05-27 16:02:00|6437.4|6435.4|6437.7|6435.7|6437.7|6435.7|6437.2|6435.2|7
1622131330000|2021-05-27 16:02:10|6437.4|6435.4|6437.2|6435.2|6437.7|6435.7|6437.2|6435.2|7
1622131340000|2021-05-27 16:02:20|6437.4|6435.4|6437.7|6435.7|6437.7|6435.7|6437.4|6435.4|2
1622131350000|2021-05-27 16:02:30|6437.9|6435.9|6437.7|6435.7|6438.2|6436.2|6437.7|6435.7|3
1622131360000|2021-05-27 16:02:40|6437.9|6435.9|6438.2|6436.2|6438.2|6436.2|6437.9|6435.9|1
1622131370000|2021-05-27 16:02:50|6438.4|6436.4|6438.4|6436.4|6438.7|6436.7|6438.4|6436.4|2
1622131380000|2021-05-27 16:03:00|6438.2|6436.2|6438.7|6436.7|6438.7|6436.7|6438.2|6436.2|2
1622131390000|2021-05-27 16:03:10|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|4
1622131420000|2021-05-27 16:03:40|6438.4|6436.4|6438.4|6436.4|6438.7|6436.7|6438.2|6436.2|9
1622131440000|2021-05-27 16:04:00|6438.7|6436.7|6439.2|6437.2|6439.2|6437.2|6438.7|6436.7|1
1622131450000|2021-05-27 16:04:10|6438.9|6436.9|6438.7|6436.7|6438.9|6436.9|6438.7|6436.7|7
1622131470000|2021-05-27 16:04:30|6438.9|6436.9|6438.9|6436.9|6438.9|6436.9|6438.9|6436.9|5
1622131480000|2021-05-27 16:04:40|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|0
1622131490000|2021-05-27 16:04:50|6438.4|6436.4|6438.4|6436.4|6438.4|6436.4|6438.2|6436.2|7
1622131500000|2021-05-27 16:05:00|6438.7|6436.7|6438.2|6436.2|6438.7|6436.7|6438.2|6436.2|4
1622131510000|2021-05-27 16:05:10|6438.4|6436.4|6438.7|6436.7|6438.7|6436.7|6438.4|6436.4|6
1622131530000|2021-05-27 16:05:30|6438.9|6436.9|6438.7|6436.7|6438.9|6436.9|6438.7|6436.7|9
1622131540000|2021-05-27 16:05:40|||||||||3
1622131560000|2021-05-27 16:06:00|6438.4|6436.4|6438.7|6436.7|6438.7|6436.7|6438.4|6436.4|8
1622131570000|2021-05-27 16:06:10|6438.4|6436.4|6438.4|6436.4|6438.7|6436.7|6438.4|6436.4|8
1622131580000|2021-05-27 16:06:20|6438.7|6436.7|6438.2|6436.2|6438.7|6436.7|6438.2|6436.2|2
1622131590000|2021-05-27 16:06:30|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|8
1622131600000|2021-05-27 16:06:40|6438.4|6436.4|6438.2|6436.2|6438.4|6436.4|6438.2|6436.2|6
1622131620000|2021-05-27 16:07:00|||||||||3
1622131630000|2021-05-27 16:07:10|||||||||13
1622131650000|2021-05-27 16:07:30|6437.7|6435.7|6437.7|6435.7|6437.9|6435.9|6437.7|6435.7|38
1622131660000|2021-05-27 16:07:40|6437.9|6435.9|6438.2|6436.2|6438.2|6436.2|6437.9|6435.9|6
1622131670000|2021-05-27 16:07:50|6438.4|6436.4|6438.7|6436.7|6438.7|6436.7|6438.4|6436.4|12
1622131680000|2021-05-27 16:08:00|||||||||3
1622131690000|2021-05-27 16:08:10|6438.4|6436.4|6438.4|6436.4|6438.4|6436.4|6438.2|6436.2|15
1622131700000|2021-05-27 16:08:20|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|2
1622131710000|2021-05-27 16:08:30|6437.9|6435.9|6437.7|6435.7|6438.2|6436.2|6437.7|6435.7|12
1622131720000|2021-05-27 16:08:40|6437.9|6435.9|6437.9|6435.9|6437.9|6435.9|6437.7|6435.7|7
1622131730000|2021-05-27 16:08:50|6437.7|6435.7|6438.2|6436.2|6438.2|6436.2|6437.7|6435.7|0
1622131740000|2021-05-27 16:09:00|6438.4|6436.4|6438.2|6436.2|6438.4|6436.4|6438.2|6436.2|3
1622131750000|2021-05-27 16:09:10|||||||||2
1622131770000|2021-05-27 16:09:30|||||||||3
1622131790000|2021-05-27 16:09:50|6438.4|6436.4|6438.7|6436.7|6438.7|6436.7|6438.4|6436.4|5
1622131800000|2021-05-27 16:10:00|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|3
1622131820000|2021-05-27 16:10:20|6438.9|6436.9|6438.9|6436.9|6438.9|6436.9|6438.9|6436.9|7
1622131830000|2021-05-27 16:10:30|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|1
1622131840000|2021-05-27 16:10:40|6439.4|6437.4|6439.9|6437.9|6440.2|6438.2|6439.4|6437.4|39
1622131850000|2021-05-27 16:10:50|6439.7|6437.7|6439.7|6437.7|6439.7|6437.7|6439.7|6437.7|2
1622131860000|2021-05-27 16:11:00|||||||||3
1622131870000|2021-05-27 16:11:10|6439.4|6437.4|6439.4|6437.4|6439.4|6437.4|6439.4|6437.4|7
1622131880000|2021-05-27 16:11:20|6439.7|6437.7|6439.7|6437.7|6439.7|6437.7|6439.4|6437.4|1
1622131890000|2021-05-27 16:11:30|||||||||3
1622131910000|2021-05-27 16:11:50|6439.4|6437.4|6439.4|6437.4|6439.4|6437.4|6439.4|6437.4|2
1622131920000|2021-05-27 16:12:00|6439.2|6437.2|6439.2|6437.2|6439.4|6437.4|6439.2|6437.2|13
1622131930000|2021-05-27 16:12:10|6439.4|6437.4|6439.4|6437.4|6439.4|6437.4|6439.4|6437.4|4
1622131940000|2021-05-27 16:12:20|6439.7|6437.7|6439.7|6437.7|6439.7|6437.7|6439.7|6437.7|1
1622131950000|2021-05-27 16:12:30|6439.4|6437.4|6439.7|6437.7|6439.7|6437.7|6439.4|6437.4|6
1622131960000|2021-05-27 16:12:40|||||||||1
1622131970000|2021-05-27 16:12:50|||||||||2
1622131980000|2021-05-27 16:13:00|||||||||1
1622132000000|2021-05-27 16:13:20|||||||||2
1622132010000|2021-05-27 16:13:30|6439.4|6437.4|6439.2|6437.2|6439.7|6437.7|6439.2|6437.2|2
1622132020000|2021-05-27 16:13:40|6439.4|6437.4|6439.4|6437.4|6439.7|6437.7|6439.4|6437.4|3
1622132030000|2021-05-27 16:13:50|6439.2|6437.2|6438.9|6436.9|6439.2|6437.2|6438.7|6436.7|14
1622132040000|2021-05-27 16:14:00|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|6438.9|6436.9|2
1622132050000|2021-05-27 16:14:10|||||||||3
1622132100000|2021-05-27 16:15:00|6439.4|6437.4|6439.2|6437.2|6439.4|6437.4|6439.2|6437.2|11
1622132120000|2021-05-27 16:15:20|||||||||2
1622132160000|2021-05-27 16:16:00|6439.7|6437.7|6439.2|6437.2|6439.7|6437.7|6438.9|6436.9|32
1622132170000|2021-05-27 16:16:10|6438.9|6436.9|6438.2|6436.2|6438.9|6436.9|6438.2|6436.2|11
1622132180000|2021-05-27 16:16:20|6438.4|6436.4|6438.4|6436.4|6438.4|6436.4|6438.2|6436.2|4
1622132190000|2021-05-27 16:16:30|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|6438.4|6436.4|2
1622132210000|2021-05-27 16:16:50|6439.2|6437.2|6439.4|6437.4|6439.7|6437.7|6439.2|6437.2|17
1622132220000|2021-05-27 16:17:00|6439.7|6437.7|6439.2|6437.2|6439.7|6437.7|6439.2|6437.2|0
1622132230000|2021-05-27 16:17:10|6439.4|6437.4|6439.7|6437.7|6439.7|6437.7|6439.4|6437.4|3
1622132250000|2021-05-27 16:17:30|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|8
1622132270000|2021-05-27 16:17:50|6439.4|6437.4|6439.2|6437.2|6439.4|6437.4|6439.2|6437.2|2
1622132280000|2021-05-27 16:18:00|6439.7|6437.7|6439.7|6437.7|6439.7|6437.7|6439.4|6437.4|11
1622132300000|2021-05-27 16:18:20|||||||||2
1622132320000|2021-05-27 16:18:40|6439.4|6437.4|6439.4|6437.4|6439.4|6437.4|6439.4|6437.4|13
1622132330000|2021-05-27 16:18:50|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|0
1622132340000|2021-05-27 16:19:00|6439.4|6437.4|6438.7|6436.7|6439.4|6437.4|6438.7|6436.7|8
1622132350000|2021-05-27 16:19:10|||||||||1
1622132360000|2021-05-27 16:19:20|||||||||1
1622132370000|2021-05-27 16:19:30|6438.4|6436.4|6438.2|6436.2|6438.4|6436.4|6438.2|6436.2|4
1622132380000|2021-05-27 16:19:40|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|5
1622132400000|2021-05-27 16:20:00|6438.4|6436.4|6438.2|6436.2|6438.4|6436.4|6438.2|6436.2|3
1622132410000|2021-05-27 16:20:10|6438.4|6436.4|6438.7|6436.7|6438.7|6436.7|6438.4|6436.4|6
1622132420000|2021-05-27 16:20:20|6438.4|6436.4|6438.7|6436.7|6438.7|6436.7|6438.2|6436.2|6
1622132450000|2021-05-27 16:20:50|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|17
1622132460000|2021-05-27 16:21:00|||||||||1
1622132480000|2021-05-27 16:21:20|6439.7|6437.7|6439.7|6437.7|6439.7|6437.7|6439.7|6437.7|5
1622132490000|2021-05-27 16:21:30|6440.2|6438.2|6439.7|6437.7|6440.2|6438.2|6439.7|6437.7|31
1622132520000|2021-05-27 16:22:00|6439.9|6437.9|6440.2|6438.2|6440.2|6438.2|6439.9|6437.9|9
1622132530000|2021-05-27 16:22:10|6440.4|6438.4|6440.2|6438.2|6440.4|6438.4|6440.2|6438.2|2
1622132550000|2021-05-27 16:22:30|6440.4|6438.4|6440.4|6438.4|6440.4|6438.4|6440.4|6438.4|2
1622132560000|2021-05-27 16:22:40|6440.2|6438.2|6440.2|6438.2|6440.2|6438.2|6440.2|6438.2|0
1622132580000|2021-05-27 16:23:00|6439.9|6437.9|6439.9|6437.9|6439.9|6437.9|6439.9|6437.9|3
1622132590000|2021-05-27 16:23:10|6440.2|6438.2|6440.2|6438.2|6440.2|6438.2|6439.9|6437.9|10
1622132610000|2021-05-27 16:23:30|6439.7|6437.7|6438.9|6436.9|6439.7|6437.7|6438.9|6436.9|13
1622132620000|2021-05-27 16:23:40|6439.2|6437.2|6438.7|6436.7|6439.2|6437.2|6438.7|6436.7|7
1622132630000|2021-05-27 16:23:50|6438.9|6436.9|6439.2|6437.2|6439.7|6437.7|6438.9|6436.9|4
1622132640000|2021-05-27 16:24:00|6438.9|6436.9|6439.2|6437.2|6439.2|6437.2|6438.7|6436.7|3
1622132650000|2021-05-27 16:24:10|6438.9|6436.9|6438.7|6436.7|6438.9|6436.9|6438.7|6436.7|19
1622132660000|2021-05-27 16:24:20|6438.4|6436.4|6438.7|6436.7|6438.7|6436.7|6438.4|6436.4|10
1622132680000|2021-05-27 16:24:40|6438.9|6436.9|6438.7|6436.7|6438.9|6436.9|6438.7|6436.7|9
1622132720000|2021-05-27 16:25:20|6438.9|6436.9|6438.7|6436.7|6438.9|6436.9|6438.7|6436.7|3
1622132730000|2021-05-27 16:25:30|6438.9|6436.9|6438.9|6436.9|6438.9|6436.9|6438.9|6436.9|2
1622132740000|2021-05-27 16:25:40|6439.2|6437.2|6438.4|6436.4|6439.2|6437.2|6438.4|6436.4|13
1622132750000|2021-05-27 16:25:50|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|6438.4|6436.4|1
1622132760000|2021-05-27 16:26:00|||||||||2
1622132770000|2021-05-27 16:26:10|6438.4|6436.4|6438.2|6436.2|6438.4|6436.4|6438.2|6436.2|3
1622132810000|2021-05-27 16:26:50|6437.9|6435.9|6437.9|6435.9|6438.2|6436.2|6437.9|6435.9|3
1622132820000|2021-05-27 16:27:00|6438.2|6436.2|6437.9|6435.9|6438.2|6436.2|6437.7|6435.7|3
1622132830000|2021-05-27 16:27:10|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|6437.9|6435.9|3
1622132850000|2021-05-27 16:27:30|||||||||1
1622132860000|2021-05-27 16:27:40|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|7
1622132870000|2021-05-27 16:27:50|||||||||1
1622132880000|2021-05-27 16:28:00|6439.2|6437.2|6438.7|6436.7|6439.2|6437.2|6438.7|6436.7|9
1622132890000|2021-05-27 16:28:10|6437.9|6435.9|6437.2|6435.2|6437.9|6435.9|6437.2|6435.2|48
1622132900000|2021-05-27 16:28:20|6437.4|6435.4|6437.2|6435.2|6437.7|6435.7|6437.2|6435.2|10
1622132910000|2021-05-27 16:28:30|6436.7|6434.7|6436.7|6434.7|6436.7|6434.7|6436.7|6434.7|10
1622132930000|2021-05-27 16:28:50|||||||||2
1622132940000|2021-05-27 16:29:00|6436.9|6434.9|6436.7|6434.7|6437.2|6435.2|6436.7|6434.7|7
1622132970000|2021-05-27 16:29:30|||||||||3
1622132980000|2021-05-27 16:29:40|||||||||2
1622132990000|2021-05-27 16:29:50|||||||||2
1622133000000|2021-05-27 16:30:00|6436.9|6434.9|6437.2|6435.2|6437.2|6435.2|6436.9|6434.9|17
1622133020000|2021-05-27 16:30:20|6437.4|6435.4|6437.7|6435.7|6437.7|6435.7|6437.4|6435.4|2
1622133030000|2021-05-27 16:30:30|6437.9|6435.9|6438.2|6436.2|6438.2|6436.2|6437.9|6435.9|3
1622133050000|2021-05-27 16:30:50|6437.9|6435.9|6437.9|6435.9|6438.2|6436.2|6437.9|6435.9|8
1622133060000|2021-05-27 16:31:00|6438.2|6436.2|6438.2|6436.2|6438.4|6436.4|6437.9|6435.9|6
1622133070000|2021-05-27 16:31:10|6437.9|6435.9|6438.2|6436.2|6438.2|6436.2|6437.9|6435.9|1
1622133080000|2021-05-27 16:31:20|6437.9|6435.9|6437.7|6435.7|6437.9|6435.9|6437.7|6435.7|0
1622133090000|2021-05-27 16:31:30|6437.2|6435.2|6437.2|6435.2|6437.4|6435.4|6437.2|6435.2|6
1622133100000|2021-05-27 16:31:40|6437.4|6435.4|6437.4|6435.4|6437.4|6435.4|6437.4|6435.4|1
1622133110000|2021-05-27 16:31:50|6437.2|6435.2|6437.4|6435.4|6437.4|6435.4|6437.2|6435.2|1
1622133120000|2021-05-27 16:32:00|6437.7|6435.7|6437.2|6435.2|6437.7|6435.7|6437.2|6435.2|1
1622133140000|2021-05-27 16:32:20|6437.7|6435.7|6437.7|6435.7|6437.7|6435.7|6437.7|6435.7|4
1622133150000|2021-05-27 16:32:30|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|10
1622133190000|2021-05-27 16:33:10|6438.4|6436.4|6438.7|6436.7|6438.7|6436.7|6438.4|6436.4|7
1622133200000|2021-05-27 16:33:20|6438.4|6436.4|6438.2|6436.2|6438.7|6436.7|6438.2|6436.2|4
1622133210000|2021-05-27 16:33:30|6438.4|6436.4|6437.9|6435.9|6438.7|6436.7|6437.9|6435.9|46
1622133220000|2021-05-27 16:33:40|6438.2|6436.2|6437.9|6435.9|6438.2|6436.2|6437.9|6435.9|3
1622133230000|2021-05-27 16:33:50|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|21
1622133240000|2021-05-27 16:34:00|6438.9|6436.9|6438.9|6436.9|6439.2|6437.2|6438.9|6436.9|4
1622133250000|2021-05-27 16:34:10|6439.2|6437.2|6438.9|6436.9|6439.2|6437.2|6438.9|6436.9|0
1622133260000|2021-05-27 16:34:20|6439.2|6437.2|6439.2|6437.2|6439.2|6437.2|6438.9|6436.9|1
1622133270000|2021-05-27 16:34:30|6439.7|6437.7|6439.2|6437.2|6439.7|6437.7|6439.2|6437.2|6
1622133280000|2021-05-27 16:34:40|6438.9|6436.9|6438.9|6436.9|6438.9|6436.9|6438.7|6436.7|4
1622133290000|2021-05-27 16:34:50|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|6438.7|6436.7|0
1622133300000|2021-05-27 16:35:00|||||||||2
1622133320000|2021-05-27 16:35:20|6438.9|6436.9|6439.2|6437.2|6439.2|6437.2|6438.9|6436.9|3
1622133330000|2021-05-27 16:35:30|6438.9|6436.9|6438.7|6436.7|6438.9|6436.9|6438.7|6436.7|2
1622133360000|2021-05-27 16:36:00|6438.2|6436.2|6437.7|6435.7|6438.2|6436.2|6437.7|6435.7|32
1622133390000|2021-05-27 16:36:30|6437.4|6435.4|6437.2|6435.2|6437.4|6435.4|6437.2|6435.2|3
1622133400000|2021-05-27 16:36:40|6436.7|6434.7|6437.2|6435.2|6437.2|6435.2|6436.7|6434.7|16
1622133420000|2021-05-27 16:37:00|6436.9|6434.9|6436.9|6434.9|6437.2|6435.2|6436.9|6434.9|5
1622133430000|2021-05-27 16:37:10|6437.2|6435.2|6436.9|6434.9|6437.2|6435.2|6436.9|6434.9|2
1622133440000|2021-05-27 16:37:20|6437.2|6435.2|6437.7|6435.7|6437.7|6435.7|6437.2|6435.2|6
1622133450000|2021-05-27 16:37:30|6437.4|6435.4|6437.2|6435.2|6437.4|6435.4|6437.2|6435.2|0
1622133470000|2021-05-27 16:37:50|6436.9|6434.9|6436.7|6434.7|6437.2|6435.2|6436.7|6434.7|20
1622133500000|2021-05-27 16:38:20|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|1
1622133530000|2021-05-27 16:38:50|6435.7|6433.7|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|16
1622133540000|2021-05-27 16:39:00|||||||||2
1622133550000|2021-05-27 16:39:10|6435.7|6433.7|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|14
1622133570000|2021-05-27 16:39:30|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|1
1622133590000|2021-05-27 16:39:50|||||||||1
1622133600000|2021-05-27 16:40:00|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|5
1622133610000|2021-05-27 16:40:10|||||||||4
1622133630000|2021-05-27 16:40:30|6436.4|6434.4|6436.4|6434.4|6436.4|6434.4|6436.4|6434.4|7
1622133640000|2021-05-27 16:40:40|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|0
1622133670000|2021-05-27 16:41:10|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|5
1622133700000|2021-05-27 16:41:40|6435.4|6433.4|6434.9|6432.9|6435.7|6433.7|6434.9|6432.9|18
1622133710000|2021-05-27 16:41:50|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|8
1622133720000|2021-05-27 16:42:00|||||||||1
1622133740000|2021-05-27 16:42:20|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|1
1622133750000|2021-05-27 16:42:30|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|5
1622133770000|2021-05-27 16:42:50|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|1
1622133820000|2021-05-27 16:43:40|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|6
1622133830000|2021-05-27 16:43:50|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|2
1622133840000|2021-05-27 16:44:00|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|5
1622133850000|2021-05-27 16:44:10|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|8
1622133860000|2021-05-27 16:44:20|||||||||1
1622133880000|2021-05-27 16:44:40|||||||||1
1622133890000|2021-05-27 16:44:50|||||||||1
1622133900000|2021-05-27 16:45:00|6436.2|6434.2|6435.7|6433.7|6436.2|6434.2|6435.7|6433.7|6
1622133930000|2021-05-27 16:45:30|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6434.9|6432.9|2
1622133940000|2021-05-27 16:45:40|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|0
1622133950000|2021-05-27 16:45:50|6435.2|6433.2|6434.9|6432.9|6435.2|6433.2|6434.9|6432.9|0
1622133970000|2021-05-27 16:46:10|6434.7|6432.7|6434.9|6432.9|6434.9|6432.9|6434.4|6432.4|5
1622133980000|2021-05-27 16:46:20|6435.2|6433.2|6434.9|6432.9|6435.2|6433.2|6434.7|6432.7|1
1622133990000|2021-05-27 16:46:30|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|1
1622134000000|2021-05-27 16:46:40|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|7
1622134010000|2021-05-27 16:46:50|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|3
1622134020000|2021-05-27 16:47:00|6435.4|6433.4|6435.4|6433.4|6435.7|6433.7|6435.2|6433.2|3
1622134030000|2021-05-27 16:47:10|6435.2|6433.2|6435.4|6433.4|6435.7|6433.7|6434.9|6432.9|16
1622134040000|2021-05-27 16:47:20|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|0
1622134050000|2021-05-27 16:47:30|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|1
1622134060000|2021-05-27 16:47:40|6435.4|6433.4|6435.4|6433.4|6435.7|6433.7|6435.4|6433.4|5
1622134070000|2021-05-27 16:47:50|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|0
1622134080000|2021-05-27 16:48:00|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|12
1622134090000|2021-05-27 16:48:10|6435.9|6433.9|6435.2|6433.2|6435.9|6433.9|6435.2|6433.2|1
1622134100000|2021-05-27 16:48:20|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622134110000|2021-05-27 16:48:30|||||||||1
1622134120000|2021-05-27 16:48:40|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.2|6432.2|6
1622134150000|2021-05-27 16:49:10|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|5
1622134160000|2021-05-27 16:49:20|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|7
1622134170000|2021-05-27 16:49:30|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|1
1622134200000|2021-05-27 16:50:00|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|2
1622134220000|2021-05-27 16:50:20|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|8
1622134230000|2021-05-27 16:50:30|6435.4|6433.4|6435.4|6433.4|6435.4|6433.4|6435.2|6433.2|0
1622134240000|2021-05-27 16:50:40|6435.2|6433.2|6435.4|6433.4|6435.4|6433.4|6435.2|6433.2|0
1622134250000|2021-05-27 16:50:50|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|0
1622134260000|2021-05-27 16:51:00|6435.4|6433.4|6434.9|6432.9|6435.4|6433.4|6434.9|6432.9|3
1622134270000|2021-05-27 16:51:10|6434.7|6432.7|6434.9|6432.9|6434.9|6432.9|6434.7|6432.7|0
1622134280000|2021-05-27 16:51:20|6434.7|6432.7|6434.4|6432.4|6434.9|6432.9|6434.4|6432.4|0
1622134290000|2021-05-27 16:51:30|6434.7|6432.7|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622134300000|2021-05-27 16:51:40|6434.4|6432.4|6435.2|6433.2|6435.2|6433.2|6434.4|6432.4|0
1622134330000|2021-05-27 16:52:10|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|1
1622134350000|2021-05-27 16:52:30|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|2
1622134360000|2021-05-27 16:52:40|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|0
1622134370000|2021-05-27 16:52:50|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|4
1622134380000|2021-05-27 16:53:00|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.7|6432.7|12
1622134390000|2021-05-27 16:53:10|6435.4|6433.4|6435.4|6433.4|6435.4|6433.4|6435.2|6433.2|0
1622134400000|2021-05-27 16:53:20|6435.2|6433.2|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|1
1622134420000|2021-05-27 16:53:40|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|3
1622134450000|2021-05-27 16:54:10|||||||||1
1622134460000|2021-05-27 16:54:20|||||||||3
1622134490000|2021-05-27 16:54:50|||||||||1
1622134500000|2021-05-27 16:55:00|||||||||1
1622134520000|2021-05-27 16:55:20|6435.2|6433.2|6435.4|6433.4|6435.4|6433.4|6435.2|6433.2|10
1622134530000|2021-05-27 16:55:30|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|4
1622134540000|2021-05-27 16:55:40|6436.2|6434.2|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|2
1622134560000|2021-05-27 16:56:00|6436.4|6434.4|6436.4|6434.4|6436.4|6434.4|6436.4|6434.4|2
1622134570000|2021-05-27 16:56:10|6436.7|6434.7|6436.7|6434.7|6436.7|6434.7|6436.7|6434.7|0
1622134590000|2021-05-27 16:56:30|||||||||1
1622134600000|2021-05-27 16:56:40|6436.9|6434.9|6436.7|6434.7|6436.9|6434.9|6436.7|6434.7|4
1622134620000|2021-05-27 16:57:00|6436.9|6434.9|6437.4|6435.4|6437.7|6435.7|6436.9|6434.9|6
1622134630000|2021-05-27 16:57:10|6437.2|6435.2|6436.7|6434.7|6437.2|6435.2|6436.7|6434.7|2
1622134640000|2021-05-27 16:57:20|6436.9|6434.9|6436.7|6434.7|6436.9|6434.9|6436.7|6434.7|1
1622134650000|2021-05-27 16:57:30|||||||||3
1622134660000|2021-05-27 16:57:40|6436.9|6434.9|6436.9|6434.9|6436.9|6434.9|6436.7|6434.7|0
1622134670000|2021-05-27 16:57:50|6436.7|6434.7|6436.7|6434.7|6436.9|6434.9|6436.7|6434.7|0
1622134680000|2021-05-27 16:58:00|6436.9|6434.9|6436.9|6434.9|6436.9|6434.9|6436.9|6434.9|4
1622134690000|2021-05-27 16:58:10|6436.7|6434.7|6436.7|6434.7|6436.9|6434.9|6436.7|6434.7|0
1622134710000|2021-05-27 16:58:30|6436.4|6434.4|6435.9|6433.9|6436.4|6434.4|6435.7|6433.7|2
1622134720000|2021-05-27 16:58:40|6436.2|6434.2|6435.2|6433.2|6436.2|6434.2|6435.2|6433.2|23
1622134740000|2021-05-27 16:59:00|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|2
1622134750000|2021-05-27 16:59:10|6435.4|6433.4|6434.9|6432.9|6435.7|6433.7|6434.9|6432.9|1
1622134760000|2021-05-27 16:59:20|6435.2|6433.2|6434.9|6432.9|6435.2|6433.2|6434.9|6432.9|0
1622134780000|2021-05-27 16:59:40|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|0
1622134800000|2021-05-27 17:00:00|6434.7|6432.7|6434.9|6432.9|6435.2|6433.2|6434.7|6432.7|13
1622134810000|2021-05-27 17:00:10|6434.7|6432.7|6435.2|6433.2|6435.2|6433.2|6434.7|6432.7|2
1622134820000|2021-05-27 17:00:20|||||||||1
1622134830000|2021-05-27 17:00:30|||||||||1
1622134860000|2021-05-27 17:01:00|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|0
1622134880000|2021-05-27 17:01:20|6435.2|6433.2|6434.7|6432.7|6435.2|6433.2|6434.7|6432.7|0
1622134910000|2021-05-27 17:01:50|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|1
1622134940000|2021-05-27 17:02:20|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.4|6432.4|2
1622134960000|2021-05-27 17:02:40|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|2
1622134970000|2021-05-27 17:02:50|||||||||6
1622134980000|2021-05-27 17:03:00|6434.9|6432.9|6434.7|6432.7|6435.2|6433.2|6434.7|6432.7|0
1622134990000|2021-05-27 17:03:10|6434.9|6432.9|6434.9|6432.9|6435.2|6433.2|6434.7|6432.7|2
1622135000000|2021-05-27 17:03:20|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|0
1622135010000|2021-05-27 17:03:30|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622135020000|2021-05-27 17:03:40|6434.9|6432.9|6434.7|6432.7|6435.2|6433.2|6434.7|6432.7|0
1622135040000|2021-05-27 17:04:00|6434.4|6432.4|6434.4|6432.4|6434.4|6432.4|6434.2|6432.2|2
1622135050000|2021-05-27 17:04:10|6434.2|6432.2|6434.7|6432.7|6434.7|6432.7|6434.2|6432.2|0
1622135070000|2021-05-27 17:04:30|6434.4|6432.4|6434.4|6432.4|6434.4|6432.4|6434.4|6432.4|0
1622135080000|2021-05-27 17:04:40|6434.2|6432.2|6434.2|6432.2|6434.4|6432.4|6433.9|6431.9|4
1622135090000|2021-05-27 17:04:50|6434.4|6432.4|6433.2|6431.2|6434.4|6432.4|6433.2|6431.2|3
1622135100000|2021-05-27 17:05:00|6433.4|6431.4|6433.9|6431.9|6434.2|6432.2|6433.4|6431.4|2
1622135110000|2021-05-27 17:05:10|6434.2|6432.2|6433.9|6431.9|6434.2|6432.2|6433.7|6431.7|0
1622135120000|2021-05-27 17:05:20|6433.7|6431.7|6433.9|6431.9|6434.2|6432.2|6433.7|6431.7|0
1622135130000|2021-05-27 17:05:30|6433.7|6431.7|6433.9|6431.9|6434.2|6432.2|6433.7|6431.7|1
1622135140000|2021-05-27 17:05:40|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|0
1622135150000|2021-05-27 17:05:50|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|0
1622135160000|2021-05-27 17:06:00|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|1
1622135170000|2021-05-27 17:06:10|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|1
1622135190000|2021-05-27 17:06:30|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|1
1622135200000|2021-05-27 17:06:40|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|1
1622135220000|2021-05-27 17:07:00|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|2
1622135230000|2021-05-27 17:07:10|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|3
1622135240000|2021-05-27 17:07:20|6434.4|6432.4|6435.2|6433.2|6435.2|6433.2|6434.2|6432.2|1
1622135260000|2021-05-27 17:07:40|6435.4|6433.4|6435.4|6433.4|6435.4|6433.4|6435.2|6433.2|5
1622135270000|2021-05-27 17:07:50|6435.2|6433.2|6435.4|6433.4|6435.7|6433.7|6435.2|6433.2|5
1622135280000|2021-05-27 17:08:00|6435.7|6433.7|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|0
1622135290000|2021-05-27 17:08:10|6435.4|6433.4|6435.4|6433.4|6435.4|6433.4|6435.2|6433.2|0
1622135300000|2021-05-27 17:08:20|6435.7|6433.7|6435.4|6433.4|6435.7|6433.7|6435.4|6433.4|1
1622135310000|2021-05-27 17:08:30|6435.2|6433.2|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|0
1622135320000|2021-05-27 17:08:40|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|0
1622135350000|2021-05-27 17:09:10|||||||||1
1622135360000|2021-05-27 17:09:20|6435.9|6433.9|6435.7|6433.7|6435.9|6433.9|6435.7|6433.7|6
1622135380000|2021-05-27 17:09:40|6435.9|6433.9|6435.9|6433.9|6435.9|6433.9|6435.9|6433.9|1
1622135390000|2021-05-27 17:09:50|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|0
1622135400000|2021-05-27 17:10:00|6435.9|6433.9|6435.7|6433.7|6435.9|6433.9|6435.7|6433.7|0
1622135430000|2021-05-27 17:10:30|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6434.9|6432.9|3
1622135440000|2021-05-27 17:10:40|6435.4|6433.4|6435.4|6433.4|6435.7|6433.7|6435.4|6433.4|2
1622135450000|2021-05-27 17:10:50|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|0
1622135460000|2021-05-27 17:11:00|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|0
1622135470000|2021-05-27 17:11:10|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|2
1622135490000|2021-05-27 17:11:30|6435.4|6433.4|6435.4|6433.4|6435.4|6433.4|6435.4|6433.4|1
1622135500000|2021-05-27 17:11:40|6435.7|6433.7|6435.4|6433.4|6435.7|6433.7|6435.4|6433.4|0
1622135510000|2021-05-27 17:11:50|6435.7|6433.7|6436.2|6434.2|6436.2|6434.2|6435.7|6433.7|7
1622135520000|2021-05-27 17:12:00|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|1
1622135530000|2021-05-27 17:12:10|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|0
1622135540000|2021-05-27 17:12:20|6435.9|6433.9|6435.9|6433.9|6435.9|6433.9|6435.9|6433.9|2
1622135550000|2021-05-27 17:12:30|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|6435.9|6433.9|0
1622135560000|2021-05-27 17:12:40|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|0
1622135570000|2021-05-27 17:12:50|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|0
1622135590000|2021-05-27 17:13:10|6435.9|6433.9|6436.2|6434.2|6436.2|6434.2|6435.7|6433.7|1
1622135610000|2021-05-27 17:13:30|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|0
1622135640000|2021-05-27 17:14:00|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|0
1622135650000|2021-05-27 17:14:10|6436.4|6434.4|6436.2|6434.2|6436.4|6434.4|6436.2|6434.2|0
1622135670000|2021-05-27 17:14:30|6436.4|6434.4|6436.7|6434.7|6436.7|6434.7|6436.4|6434.4|0
1622135680000|2021-05-27 17:14:40|6436.4|6434.4|6436.4|6434.4|6436.4|6434.4|6436.4|6434.4|12
1622135690000|2021-05-27 17:14:50|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|0
1622135700000|2021-05-27 17:15:00|6435.9|6433.9|6435.2|6433.2|6435.9|6433.9|6435.2|6433.2|3
1622135730000|2021-05-27 17:15:30|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.7|6432.7|1
1622135740000|2021-05-27 17:15:40|6434.9|6432.9|6434.9|6432.9|6435.2|6433.2|6434.9|6432.9|1
1622135750000|2021-05-27 17:15:50|6435.2|6433.2|6434.9|6432.9|6435.2|6433.2|6434.7|6432.7|0
1622135760000|2021-05-27 17:16:00|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|0
1622135790000|2021-05-27 17:16:30|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|2
1622135820000|2021-05-27 17:17:00|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|1
1622135830000|2021-05-27 17:17:10|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622135840000|2021-05-27 17:17:20|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622135860000|2021-05-27 17:17:40|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|4
1622135880000|2021-05-27 17:18:00|6435.4|6433.4|6435.9|6433.9|6436.2|6434.2|6435.4|6433.4|14
1622135890000|2021-05-27 17:18:10|6436.2|6434.2|6436.2|6434.2|6436.4|6434.4|6435.9|6433.9|0
1622135900000|2021-05-27 17:18:20|6435.9|6433.9|6436.2|6434.2|6436.2|6434.2|6435.9|6433.9|0
1622135910000|2021-05-27 17:18:30|6435.9|6433.9|6435.9|6433.9|6436.2|6434.2|6435.7|6433.7|0
1622135920000|2021-05-27 17:18:40|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|0
1622135940000|2021-05-27 17:19:00|6435.9|6433.9|6435.7|6433.7|6435.9|6433.9|6435.7|6433.7|3
1622135950000|2021-05-27 17:19:10|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|0
1622135960000|2021-05-27 17:19:20|6435.4|6433.4|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|0
1622135970000|2021-05-27 17:19:30|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|3
1622135980000|2021-05-27 17:19:40|6435.9|6433.9|6435.4|6433.4|6435.9|6433.9|6435.4|6433.4|0
1622135990000|2021-05-27 17:19:50|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|0
1622136000000|2021-05-27 17:20:00|6435.4|6433.4|6435.4|6433.4|6435.7|6433.7|6435.2|6433.2|2
1622136010000|2021-05-27 17:20:10|6435.7|6433.7|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|2
1622136030000|2021-05-27 17:20:30|6435.4|6433.4|6435.4|6433.4|6435.7|6433.7|6435.4|6433.4|0
1622136040000|2021-05-27 17:20:40|6435.2|6433.2|6435.9|6433.9|6435.9|6433.9|6435.2|6433.2|1
1622136050000|2021-05-27 17:20:50|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|6435.9|6433.9|0
1622136060000|2021-05-27 17:21:00|6435.9|6433.9|6435.9|6433.9|6436.2|6434.2|6435.9|6433.9|1
1622136070000|2021-05-27 17:21:10|6435.7|6433.7|6435.7|6433.7|6435.9|6433.9|6435.7|6433.7|0
1622136080000|2021-05-27 17:21:20|6435.9|6433.9|6436.2|6434.2|6436.2|6434.2|6435.9|6433.9|0
1622136100000|2021-05-27 17:21:40|6435.9|6433.9|6435.7|6433.7|6435.9|6433.9|6435.7|6433.7|3
1622136110000|2021-05-27 17:21:50|6435.9|6433.9|6435.9|6433.9|6435.9|6433.9|6435.7|6433.7|0
1622136120000|2021-05-27 17:22:00|6435.7|6433.7|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|1
1622136130000|2021-05-27 17:22:10|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|0
1622136140000|2021-05-27 17:22:20|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|0
1622136150000|2021-05-27 17:22:30|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|0
1622136160000|2021-05-27 17:22:40|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|0
1622136180000|2021-05-27 17:23:00|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|1
1622136190000|2021-05-27 17:23:10|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|1
1622136200000|2021-05-27 17:23:20|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.2|6433.2|0
1622136210000|2021-05-27 17:23:30|6435.9|6433.9|6435.7|6433.7|6435.9|6433.9|6435.7|6433.7|0
1622136220000|2021-05-27 17:23:40|6435.9|6433.9|6435.7|6433.7|6435.9|6433.9|6435.7|6433.7|0
1622136230000|2021-05-27 17:23:50|6435.4|6433.4|6435.4|6433.4|6435.4|6433.4|6435.2|6433.2|1
1622136240000|2021-05-27 17:24:00|6435.2|6433.2|6435.4|6433.4|6435.7|6433.7|6435.2|6433.2|1
1622136250000|2021-05-27 17:24:10|6435.2|6433.2|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|0
1622136260000|2021-05-27 17:24:20|6435.4|6433.4|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|1
1622136270000|2021-05-27 17:24:30|6435.4|6433.4|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|0
1622136280000|2021-05-27 17:24:40|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|0
1622136300000|2021-05-27 17:25:00|6435.4|6433.4|6435.2|6433.2|6435.7|6433.7|6435.2|6433.2|1
1622136310000|2021-05-27 17:25:10|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|1
1622136320000|2021-05-27 17:25:20|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622136340000|2021-05-27 17:25:40|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|6434.7|6432.7|1
1622136350000|2021-05-27 17:25:50|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|1
1622136360000|2021-05-27 17:26:00|||||||||1
1622136370000|2021-05-27 17:26:10|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|1
1622136380000|2021-05-27 17:26:20|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.7|6432.7|0
1622136400000|2021-05-27 17:26:40|||||||||1
1622136410000|2021-05-27 17:26:50|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622136420000|2021-05-27 17:27:00|6434.9|6432.9|6434.2|6432.2|6434.9|6432.9|6434.2|6432.2|0
1622136430000|2021-05-27 17:27:10|6434.4|6432.4|6433.9|6431.9|6434.4|6432.4|6433.9|6431.9|0
1622136440000|2021-05-27 17:27:20|6433.7|6431.7|6433.9|6431.9|6434.2|6432.2|6433.7|6431.7|0
1622136450000|2021-05-27 17:27:30|6434.2|6432.2|6433.7|6431.7|6434.2|6432.2|6433.7|6431.7|1
1622136460000|2021-05-27 17:27:40|6434.2|6432.2|6433.9|6431.9|6434.2|6432.2|6433.7|6431.7|12
1622136470000|2021-05-27 17:27:50|6434.2|6432.2|6433.9|6431.9|6434.2|6432.2|6433.7|6431.7|0
1622136480000|2021-05-27 17:28:00|6434.2|6432.2|6434.4|6432.4|6434.4|6432.4|6433.9|6431.9|4
1622136490000|2021-05-27 17:28:10|6434.7|6432.7|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|0
1622136500000|2021-05-27 17:28:20|6434.4|6432.4|6434.4|6432.4|6434.7|6432.7|6434.4|6432.4|1
1622136510000|2021-05-27 17:28:30|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|0
1622136520000|2021-05-27 17:28:40|6433.9|6431.9|6434.4|6432.4|6434.4|6432.4|6433.9|6431.9|0
1622136530000|2021-05-27 17:28:50|6434.2|6432.2|6434.2|6432.2|6434.4|6432.4|6433.9|6431.9|0
1622136540000|2021-05-27 17:29:00|6434.4|6432.4|6434.4|6432.4|6434.4|6432.4|6434.2|6432.2|0
1622136550000|2021-05-27 17:29:10|6434.2|6432.2|6434.7|6432.7|6434.7|6432.7|6434.2|6432.2|0
1622136560000|2021-05-27 17:29:20|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|1
1622136570000|2021-05-27 17:29:30|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|0
1622136590000|2021-05-27 17:29:50|6434.4|6432.4|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|0
1622136600000|2021-05-27 17:30:00|||||||||1
1622136610000|2021-05-27 17:30:10|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.4|6431.4|4
1622136620000|2021-05-27 17:30:20|6433.9|6431.9|6434.4|6432.4|6434.4|6432.4|6433.9|6431.9|3
1622136630000|2021-05-27 17:30:30|6434.7|6432.7|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|1
1622136640000|2021-05-27 17:30:40|6434.4|6432.4|6434.4|6432.4|6434.4|6432.4|6434.4|6432.4|0
1622136660000|2021-05-27 17:31:00|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|1
1622136670000|2021-05-27 17:31:10|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|0
1622136690000|2021-05-27 17:31:30|6433.9|6431.9|6433.4|6431.4|6433.9|6431.9|6433.4|6431.4|1
1622136700000|2021-05-27 17:31:40|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|0
1622136710000|2021-05-27 17:31:50|6433.4|6431.4|6433.7|6431.7|6433.7|6431.7|6433.4|6431.4|1
1622136720000|2021-05-27 17:32:00|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|1
1622136730000|2021-05-27 17:32:10|6433.9|6431.9|6433.9|6431.9|6433.9|6431.9|6433.9|6431.9|1
1622136740000|2021-05-27 17:32:20|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|0
1622136750000|2021-05-27 17:32:30|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|0
1622136760000|2021-05-27 17:32:40|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|0
1622136780000|2021-05-27 17:33:00|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.7|6431.7|1
1622136800000|2021-05-27 17:33:20|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|0
1622136810000|2021-05-27 17:33:30|6434.4|6432.4|6434.4|6432.4|6434.7|6432.7|6434.2|6432.2|2
1622136820000|2021-05-27 17:33:40|6434.7|6432.7|6434.4|6432.4|6434.7|6432.7|6434.4|6432.4|0
1622136840000|2021-05-27 17:34:00|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|6434.7|6432.7|1
1622136850000|2021-05-27 17:34:10|6434.4|6432.4|6434.4|6432.4|6434.7|6432.7|6434.4|6432.4|0
1622136860000|2021-05-27 17:34:20|6434.7|6432.7|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|0
1622136870000|2021-05-27 17:34:30|6433.9|6431.9|6434.2|6432.2|6434.4|6432.4|6433.9|6431.9|0
1622136920000|2021-05-27 17:35:20|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|2
1622136950000|2021-05-27 17:35:50|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|1
1622136960000|2021-05-27 17:36:00|6434.4|6432.4|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|0
1622136970000|2021-05-27 17:36:10|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|0
1622136980000|2021-05-27 17:36:20|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|0
1622136990000|2021-05-27 17:36:30|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|0
1622137000000|2021-05-27 17:36:40|6433.9|6431.9|6433.9|6431.9|6434.2|6432.2|6433.9|6431.9|0
1622137010000|2021-05-27 17:36:50|6433.7|6431.7|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|0
1622137030000|2021-05-27 17:37:10|6433.4|6431.4|6433.7|6431.7|6433.7|6431.7|6433.4|6431.4|0
1622137040000|2021-05-27 17:37:20|6433.4|6431.4|6433.2|6431.2|6433.4|6431.4|6433.2|6431.2|0
1622137050000|2021-05-27 17:37:30|6432.9|6430.9|6432.7|6430.7|6432.9|6430.9|6432.7|6430.7|8
1622137060000|2021-05-27 17:37:40|6432.2|6430.2|6431.2|6429.2|6432.2|6430.2|6431.2|6429.2|73
1622137070000|2021-05-27 17:37:50|6430.7|6428.7|6429.7|6427.7|6431.7|6429.7|6429.7|6427.7|22
1622137080000|2021-05-27 17:38:00|6429.4|6427.4|6429.7|6427.7|6430.4|6428.4|6429.2|6427.2|15
1622137090000|2021-05-27 17:38:10|6429.4|6427.4|6429.7|6427.7|6430.2|6428.2|6429.4|6427.4|0
1622137100000|2021-05-27 17:38:20|6429.4|6427.4|6430.7|6428.7|6430.7|6428.7|6429.4|6427.4|1
1622137110000|2021-05-27 17:38:30|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.2|6428.2|2
1622137120000|2021-05-27 17:38:40|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.2|6428.2|0
1622137130000|2021-05-27 17:38:50|6430.4|6428.4|6431.7|6429.7|6431.7|6429.7|6430.4|6428.4|10
1622137140000|2021-05-27 17:39:00|6431.9|6429.9|6432.2|6430.2|6432.2|6430.2|6431.7|6429.7|2
1622137150000|2021-05-27 17:39:10|6432.4|6430.4|6432.4|6430.4|6432.7|6430.7|6432.2|6430.2|3
1622137160000|2021-05-27 17:39:20|6432.2|6430.2|6432.7|6430.7|6432.7|6430.7|6432.2|6430.2|0
1622137170000|2021-05-27 17:39:30|6433.2|6431.2|6432.4|6430.4|6433.2|6431.2|6432.4|6430.4|12
1622137180000|2021-05-27 17:39:40|6432.2|6430.2|6432.4|6430.4|6432.4|6430.4|6432.2|6430.2|1
1622137190000|2021-05-27 17:39:50|6432.2|6430.2|6432.7|6430.7|6432.7|6430.7|6432.2|6430.2|0
1622137200000|2021-05-27 17:40:00|6432.9|6430.9|6433.2|6431.2|6433.2|6431.2|6432.9|6430.9|3
1622137210000|2021-05-27 17:40:10|6432.9|6430.9|6432.9|6430.9|6432.9|6430.9|6432.7|6430.7|4
1622137220000|2021-05-27 17:40:20|6432.7|6430.7|6432.9|6430.9|6432.9|6430.9|6432.7|6430.7|0
1622137230000|2021-05-27 17:40:30|6432.7|6430.7|6432.7|6430.7|6432.7|6430.7|6432.4|6430.4|2
1622137240000|2021-05-27 17:40:40|6432.4|6430.4|6432.7|6430.7|6432.9|6430.9|6432.4|6430.4|0
1622137250000|2021-05-27 17:40:50|6432.9|6430.9|6433.2|6431.2|6433.2|6431.2|6432.9|6430.9|0
1622137260000|2021-05-27 17:41:00|6432.9|6430.9|6433.2|6431.2|6433.2|6431.2|6432.9|6430.9|1
1622137280000|2021-05-27 17:41:20|6432.9|6430.9|6432.9|6430.9|6432.9|6430.9|6432.7|6430.7|0
1622137290000|2021-05-27 17:41:30|6432.7|6430.7|6432.9|6430.9|6432.9|6430.9|6432.7|6430.7|0
1622137300000|2021-05-27 17:41:40|6433.2|6431.2|6433.2|6431.2|6433.2|6431.2|6432.9|6430.9|0
1622137320000|2021-05-27 17:42:00|6432.9|6430.9|6432.9|6430.9|6432.9|6430.9|6432.9|6430.9|1
1622137330000|2021-05-27 17:42:10|6433.2|6431.2|6433.2|6431.2|6433.2|6431.2|6432.9|6430.9|0
1622137350000|2021-05-27 17:42:30|||||||||1
1622137380000|2021-05-27 17:43:00|6432.9|6430.9|6433.2|6431.2|6433.2|6431.2|6432.9|6430.9|9
1622137390000|2021-05-27 17:43:10|6432.9|6430.9|6432.9|6430.9|6432.9|6430.9|6432.9|6430.9|0
1622137400000|2021-05-27 17:43:20|6432.7|6430.7|6432.7|6430.7|6432.9|6430.9|6432.7|6430.7|0
1622137420000|2021-05-27 17:43:40|6432.4|6430.4|6432.2|6430.2|6432.4|6430.4|6432.2|6430.2|7
1622137430000|2021-05-27 17:43:50|6431.9|6429.9|6431.7|6429.7|6431.9|6429.9|6431.7|6429.7|6
1622137440000|2021-05-27 17:44:00|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|1
1622137450000|2021-05-27 17:44:10|6430.9|6428.9|6430.7|6428.7|6430.9|6428.9|6430.7|6428.7|2
1622137460000|2021-05-27 17:44:20|6430.9|6428.9|6430.7|6428.7|6431.2|6429.2|6430.7|6428.7|1
1622137470000|2021-05-27 17:44:30|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|0
1622137480000|2021-05-27 17:44:40|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|1
1622137490000|2021-05-27 17:44:50|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|0
1622137500000|2021-05-27 17:45:00|6431.4|6429.4|6431.2|6429.2|6431.7|6429.7|6430.7|6428.7|8
1622137510000|2021-05-27 17:45:10|6431.4|6429.4|6431.4|6429.4|6431.7|6429.7|6431.2|6429.2|4
1622137520000|2021-05-27 17:45:20|6431.2|6429.2|6431.2|6429.2|6431.7|6429.7|6431.2|6429.2|1
1622137540000|2021-05-27 17:45:40|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|1
1622137550000|2021-05-27 17:45:50|6430.9|6428.9|6430.9|6428.9|6431.2|6429.2|6430.9|6428.9|0
1622137560000|2021-05-27 17:46:00|6431.2|6429.2|6430.9|6428.9|6431.4|6429.4|6430.7|6428.7|2
1622137570000|2021-05-27 17:46:10|6430.7|6428.7|6431.2|6429.2|6431.2|6429.2|6430.7|6428.7|4
1622137600000|2021-05-27 17:46:40|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|0
1622137610000|2021-05-27 17:46:50|6431.4|6429.4|6431.9|6429.9|6432.2|6430.2|6431.4|6429.4|3
1622137620000|2021-05-27 17:47:00|6432.2|6430.2|6431.9|6429.9|6432.2|6430.2|6431.9|6429.9|0
1622137630000|2021-05-27 17:47:10|6432.2|6430.2|6431.7|6429.7|6432.2|6430.2|6431.7|6429.7|13
1622137640000|2021-05-27 17:47:20|6432.2|6430.2|6432.2|6430.2|6432.7|6430.7|6431.9|6429.9|25
1622137650000|2021-05-27 17:47:30|6431.9|6429.9|6431.4|6429.4|6432.2|6430.2|6431.4|6429.4|1
1622137660000|2021-05-27 17:47:40|6431.2|6429.2|6431.7|6429.7|6431.7|6429.7|6431.2|6429.2|11
1622137670000|2021-05-27 17:47:50|6431.2|6429.2|6431.2|6429.2|6431.7|6429.7|6431.2|6429.2|10
1622137680000|2021-05-27 17:48:00|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.2|6429.2|20
1622137690000|2021-05-27 17:48:10|6431.9|6429.9|6431.7|6429.7|6432.2|6430.2|6431.7|6429.7|3
1622137700000|2021-05-27 17:48:20|6431.9|6429.9|6431.7|6429.7|6431.9|6429.9|6431.7|6429.7|10
1622137730000|2021-05-27 17:48:50|6431.9|6429.9|6432.2|6430.2|6432.2|6430.2|6431.9|6429.9|1
1622137740000|2021-05-27 17:49:00|6432.4|6430.4|6432.9|6430.9|6432.9|6430.9|6432.2|6430.2|4
1622137750000|2021-05-27 17:49:10|6433.2|6431.2|6433.2|6431.2|6433.4|6431.4|6432.9|6430.9|4
1622137760000|2021-05-27 17:49:20|6433.4|6431.4|6433.4|6431.4|6433.7|6431.7|6433.2|6431.2|0
1622137770000|2021-05-27 17:49:30|6433.7|6431.7|6434.2|6432.2|6434.2|6432.2|6433.7|6431.7|0
1622137780000|2021-05-27 17:49:40|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|7
1622137790000|2021-05-27 17:49:50|6433.9|6431.9|6433.9|6431.9|6433.9|6431.9|6433.7|6431.7|1
1622137800000|2021-05-27 17:50:00|6433.7|6431.7|6433.9|6431.9|6433.9|6431.9|6433.7|6431.7|0
1622137810000|2021-05-27 17:50:10|6433.7|6431.7|6434.4|6432.4|6434.4|6432.4|6433.7|6431.7|6
1622137820000|2021-05-27 17:50:20|6434.2|6432.2|6434.4|6432.4|6434.9|6432.9|6434.2|6432.2|6
1622137830000|2021-05-27 17:50:30|6434.2|6432.2|6434.2|6432.2|6434.4|6432.4|6433.9|6431.9|1
1622137840000|2021-05-27 17:50:40|6434.4|6432.4|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|2
1622137850000|2021-05-27 17:50:50|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|0
1622137860000|2021-05-27 17:51:00|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|6
1622137870000|2021-05-27 17:51:10|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|0
1622137880000|2021-05-27 17:51:20|6433.9|6431.9|6433.7|6431.7|6434.2|6432.2|6433.4|6431.4|2
1622137890000|2021-05-27 17:51:30|6433.9|6431.9|6433.9|6431.9|6434.2|6432.2|6433.7|6431.7|1
1622137900000|2021-05-27 17:51:40|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|0
1622137910000|2021-05-27 17:51:50|6433.9|6431.9|6433.9|6431.9|6434.2|6432.2|6433.9|6431.9|0
1622137920000|2021-05-27 17:52:00|6434.2|6432.2|6433.9|6431.9|6434.2|6432.2|6433.9|6431.9|0
1622137930000|2021-05-27 17:52:10|6433.7|6431.7|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|0
1622137940000|2021-05-27 17:52:20|6434.2|6432.2|6434.4|6432.4|6434.4|6432.4|6433.9|6431.9|2
1622137950000|2021-05-27 17:52:30|6434.2|6432.2|6434.7|6432.7|6434.7|6432.7|6434.2|6432.2|7
1622137970000|2021-05-27 17:52:50|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|4
1622137980000|2021-05-27 17:53:00|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|0
1622138000000|2021-05-27 17:53:20|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.2|6432.2|0
1622138030000|2021-05-27 17:53:50|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|0
1622138040000|2021-05-27 17:54:00|||||||||3
1622138050000|2021-05-27 17:54:10|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|5
1622138060000|2021-05-27 17:54:20|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|4
1622138080000|2021-05-27 17:54:40|6434.4|6432.4|6434.4|6432.4|6434.4|6432.4|6434.4|6432.4|0
1622138090000|2021-05-27 17:54:50|6434.7|6432.7|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|2
1622138100000|2021-05-27 17:55:00|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|0
1622138120000|2021-05-27 17:55:20|6434.4|6432.4|6434.2|6432.2|6434.7|6432.7|6433.7|6431.7|10
1622138130000|2021-05-27 17:55:30|6433.9|6431.9|6433.7|6431.7|6434.2|6432.2|6433.2|6431.2|10
1622138140000|2021-05-27 17:55:40|6433.2|6431.2|6433.2|6431.2|6433.2|6431.2|6433.2|6431.2|2
1622138150000|2021-05-27 17:55:50|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|3
1622138160000|2021-05-27 17:56:00|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|0
1622138180000|2021-05-27 17:56:20|6433.4|6431.4|6433.7|6431.7|6433.7|6431.7|6433.4|6431.4|3
1622138190000|2021-05-27 17:56:30|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|0
1622138200000|2021-05-27 17:56:40|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|0
1622138210000|2021-05-27 17:56:50|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|2
1622138220000|2021-05-27 17:57:00|6434.4|6432.4|6434.4|6432.4|6434.4|6432.4|6434.2|6432.2|0
1622138240000|2021-05-27 17:57:20|6434.2|6432.2|6434.4|6432.4|6434.4|6432.4|6434.2|6432.2|0
1622138250000|2021-05-27 17:57:30|6434.7|6432.7|6434.9|6432.9|6435.2|6433.2|6434.7|6432.7|4
1622138260000|2021-05-27 17:57:40|6435.2|6433.2|6434.7|6432.7|6435.2|6433.2|6434.7|6432.7|1
1622138270000|2021-05-27 17:57:50|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|0
1622138280000|2021-05-27 17:58:00|6434.7|6432.7|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|1
1622138290000|2021-05-27 17:58:10|||||||||2
1622138310000|2021-05-27 17:58:30|6434.4|6432.4|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|2
1622138320000|2021-05-27 17:58:40|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.4|6432.4|0
1622138340000|2021-05-27 17:59:00|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|2
1622138370000|2021-05-27 17:59:30|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|4
1622138380000|2021-05-27 17:59:40|6434.4|6432.4|6434.7|6432.7|6434.7|6432.7|6434.2|6432.2|0
1622138390000|2021-05-27 17:59:50|||||||||1
1622138400000|2021-05-27 18:00:00|6434.4|6432.4|6434.4|6432.4|6434.7|6432.7|6434.2|6432.2|5
1622138410000|2021-05-27 18:00:10|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|0
1622138420000|2021-05-27 18:00:20|6434.4|6432.4|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|2
1622138430000|2021-05-27 18:00:30|6433.9|6431.9|6433.7|6431.7|6434.2|6432.2|6433.7|6431.7|1
1622138440000|2021-05-27 18:00:40|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|0
1622138460000|2021-05-27 18:01:00|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|2
1622138470000|2021-05-27 18:01:10|6433.9|6431.9|6434.4|6432.4|6434.4|6432.4|6433.7|6431.7|0
1622138480000|2021-05-27 18:01:20|6434.2|6432.2|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|0
1622138490000|2021-05-27 18:01:30|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|0
1622138500000|2021-05-27 18:01:40|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|2
1622138510000|2021-05-27 18:01:50|6434.4|6432.4|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|0
1622138520000|2021-05-27 18:02:00|6433.7|6431.7|6433.4|6431.4|6433.7|6431.7|6433.4|6431.4|3
1622138530000|2021-05-27 18:02:10|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|6433.4|6431.4|0
1622138540000|2021-05-27 18:02:20|6433.4|6431.4|6433.2|6431.2|6433.4|6431.4|6433.2|6431.2|1
1622138550000|2021-05-27 18:02:30|6432.9|6430.9|6433.2|6431.2|6433.4|6431.4|6432.7|6430.7|0
1622138560000|2021-05-27 18:02:40|6433.4|6431.4|6434.2|6432.2|6434.2|6432.2|6433.4|6431.4|1
1622138570000|2021-05-27 18:02:50|6434.4|6432.4|6434.2|6432.2|6434.7|6432.7|6434.2|6432.2|3
1622138580000|2021-05-27 18:03:00|6433.9|6431.9|6433.7|6431.7|6434.4|6432.4|6433.7|6431.7|1
1622138590000|2021-05-27 18:03:10|6433.9|6431.9|6432.9|6430.9|6433.9|6431.9|6432.9|6430.9|0
1622138600000|2021-05-27 18:03:20|6432.7|6430.7|6432.7|6430.7|6432.7|6430.7|6432.4|6430.4|8
1622138610000|2021-05-27 18:03:30|6432.9|6430.9|6432.7|6430.7|6433.2|6431.2|6432.7|6430.7|0
1622138620000|2021-05-27 18:03:40|6432.9|6430.9|6432.7|6430.7|6433.2|6431.2|6432.7|6430.7|0
1622138630000|2021-05-27 18:03:50|6432.4|6430.4|6432.4|6430.4|6432.7|6430.7|6432.2|6430.2|2
1622138640000|2021-05-27 18:04:00|6432.7|6430.7|6432.2|6430.2|6432.7|6430.7|6432.2|6430.2|0
1622138650000|2021-05-27 18:04:10|6431.9|6429.9|6432.2|6430.2|6432.2|6430.2|6431.9|6429.9|0
1622138680000|2021-05-27 18:04:40|6432.4|6430.4|6432.2|6430.2|6432.4|6430.4|6432.2|6430.2|1
1622138690000|2021-05-27 18:04:50|6432.4|6430.4|6432.2|6430.2|6432.7|6430.7|6432.2|6430.2|2
1622138700000|2021-05-27 18:05:00|6432.4|6430.4|6432.2|6430.2|6432.4|6430.4|6432.2|6430.2|2
1622138710000|2021-05-27 18:05:10|6432.4|6430.4|6432.2|6430.2|6432.4|6430.4|6432.2|6430.2|3
1622138720000|2021-05-27 18:05:20|6432.4|6430.4|6431.9|6429.9|6432.4|6430.4|6431.9|6429.9|2
1622138730000|2021-05-27 18:05:30|6431.7|6429.7|6431.9|6429.9|6431.9|6429.9|6431.7|6429.7|0
1622138740000|2021-05-27 18:05:40|6431.7|6429.7|6432.2|6430.2|6432.4|6430.4|6431.7|6429.7|1
1622138750000|2021-05-27 18:05:50|6432.4|6430.4|6432.7|6430.7|6432.7|6430.7|6432.2|6430.2|8
1622138770000|2021-05-27 18:06:10|6432.4|6430.4|6432.7|6430.7|6432.7|6430.7|6432.4|6430.4|0
1622138780000|2021-05-27 18:06:20|6432.4|6430.4|6432.7|6430.7|6432.7|6430.7|6432.2|6430.2|1
1622138790000|2021-05-27 18:06:30|6432.4|6430.4|6432.7|6430.7|6432.7|6430.7|6432.4|6430.4|0
1622138800000|2021-05-27 18:06:40|6432.4|6430.4|6432.2|6430.2|6432.7|6430.7|6432.2|6430.2|9
1622138810000|2021-05-27 18:06:50|6431.9|6429.9|6431.7|6429.7|6431.9|6429.9|6431.7|6429.7|1
1622138820000|2021-05-27 18:07:00|6431.4|6429.4|6430.7|6428.7|6431.4|6429.4|6430.7|6428.7|1
1622138830000|2021-05-27 18:07:10|6430.9|6428.9|6430.9|6428.9|6431.2|6429.2|6430.7|6428.7|1
1622138840000|2021-05-27 18:07:20|6430.7|6428.7|6431.2|6429.2|6431.2|6429.2|6430.7|6428.7|1
1622138850000|2021-05-27 18:07:30|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|0
1622138860000|2021-05-27 18:07:40|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|0
1622138870000|2021-05-27 18:07:50|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|0
1622138880000|2021-05-27 18:08:00|6430.9|6428.9|6430.4|6428.4|6430.9|6428.9|6430.2|6428.2|4
1622138890000|2021-05-27 18:08:10|6430.2|6428.2|6430.4|6428.4|6430.7|6428.7|6430.2|6428.2|1
1622138900000|2021-05-27 18:08:20|6430.2|6428.2|6430.4|6428.4|6430.4|6428.4|6430.2|6428.2|0
1622138910000|2021-05-27 18:08:30|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|0
1622138920000|2021-05-27 18:08:40|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|0
1622138930000|2021-05-27 18:08:50|6430.9|6428.9|6430.9|6428.9|6431.2|6429.2|6430.7|6428.7|0
1622138940000|2021-05-27 18:09:00|6431.2|6429.2|6430.7|6428.7|6431.2|6429.2|6430.7|6428.7|2
1622138950000|2021-05-27 18:09:10|6430.9|6428.9|6430.7|6428.7|6430.9|6428.9|6430.7|6428.7|0
1622138960000|2021-05-27 18:09:20|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|0
1622138970000|2021-05-27 18:09:30|||||||||1
1622138990000|2021-05-27 18:09:50|6430.9|6428.9|6430.7|6428.7|6430.9|6428.9|6430.7|6428.7|2
1622139000000|2021-05-27 18:10:00|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.4|6428.4|0
1622139020000|2021-05-27 18:10:20|6430.4|6428.4|6430.4|6428.4|6430.4|6428.4|6430.4|6428.4|1
1622139030000|2021-05-27 18:10:30|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|0
1622139040000|2021-05-27 18:10:40|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|0
1622139050000|2021-05-27 18:10:50|6429.9|6427.9|6429.9|6427.9|6430.2|6428.2|6429.9|6427.9|3
1622139060000|2021-05-27 18:11:00|6430.2|6428.2|6430.4|6428.4|6430.4|6428.4|6430.2|6428.2|2
1622139070000|2021-05-27 18:11:10|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6429.9|6427.9|1
1622139080000|2021-05-27 18:11:20|6429.9|6427.9|6429.9|6427.9|6430.2|6428.2|6429.9|6427.9|1
1622139090000|2021-05-27 18:11:30|6430.2|6428.2|6429.9|6427.9|6430.2|6428.2|6429.9|6427.9|0
1622139100000|2021-05-27 18:11:40|6429.7|6427.7|6429.7|6427.7|6429.9|6427.9|6429.7|6427.7|0
1622139120000|2021-05-27 18:12:00|6429.4|6427.4|6429.4|6427.4|6429.4|6427.4|6428.9|6426.9|4
1622139130000|2021-05-27 18:12:10|6429.7|6427.7|6429.2|6427.2|6429.7|6427.7|6429.2|6427.2|1
1622139140000|2021-05-27 18:12:20|6429.4|6427.4|6428.9|6426.9|6429.7|6427.7|6428.9|6426.9|3
1622139150000|2021-05-27 18:12:30|6429.2|6427.2|6429.7|6427.7|6429.7|6427.7|6429.2|6427.2|1
1622139160000|2021-05-27 18:12:40|6429.9|6427.9|6429.9|6427.9|6429.9|6427.9|6429.9|6427.9|1
1622139170000|2021-05-27 18:12:50|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6429.9|6427.9|0
1622139180000|2021-05-27 18:13:00|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.4|6428.4|2
1622139190000|2021-05-27 18:13:10|6430.9|6428.9|6430.7|6428.7|6431.2|6429.2|6430.4|6428.4|3
1622139200000|2021-05-27 18:13:20|6430.4|6428.4|6430.4|6428.4|6430.4|6428.4|6430.2|6428.2|0
1622139210000|2021-05-27 18:13:30|6430.2|6428.2|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|0
1622139230000|2021-05-27 18:13:50|6430.4|6428.4|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|0
1622139240000|2021-05-27 18:14:00|6429.9|6427.9|6430.2|6428.2|6430.2|6428.2|6429.7|6427.7|5
1622139250000|2021-05-27 18:14:10|6429.9|6427.9|6430.2|6428.2|6430.2|6428.2|6429.9|6427.9|1
1622139270000|2021-05-27 18:14:30|6429.9|6427.9|6429.7|6427.7|6429.9|6427.9|6429.7|6427.7|1
1622139280000|2021-05-27 18:14:40|6429.4|6427.4|6429.4|6427.4|6429.4|6427.4|6429.4|6427.4|0
1622139290000|2021-05-27 18:14:50|6429.2|6427.2|6429.2|6427.2|6429.4|6427.4|6429.2|6427.2|0
1622139300000|2021-05-27 18:15:00|6428.9|6426.9|6429.2|6427.2|6429.2|6427.2|6428.7|6426.7|4
1622139310000|2021-05-27 18:15:10|6429.4|6427.4|6429.2|6427.2|6429.7|6427.7|6429.2|6427.2|4
1622139320000|2021-05-27 18:15:20|6428.9|6426.9|6429.2|6427.2|6429.4|6427.4|6428.9|6426.9|4
1622139330000|2021-05-27 18:15:30|6429.4|6427.4|6429.2|6427.2|6429.4|6427.4|6429.2|6427.2|0
1622139340000|2021-05-27 18:15:40|6429.4|6427.4|6429.2|6427.2|6429.4|6427.4|6429.2|6427.2|0
1622139370000|2021-05-27 18:16:10|6429.4|6427.4|6429.7|6427.7|6429.7|6427.7|6429.2|6427.2|1
1622139380000|2021-05-27 18:16:20|6429.4|6427.4|6429.4|6427.4|6429.4|6427.4|6429.2|6427.2|3
1622139390000|2021-05-27 18:16:30|6429.2|6427.2|6429.4|6427.4|6429.4|6427.4|6429.2|6427.2|1
1622139400000|2021-05-27 18:16:40|6429.7|6427.7|6429.7|6427.7|6429.7|6427.7|6429.7|6427.7|0
1622139420000|2021-05-27 18:17:00|||||||||2
1622139430000|2021-05-27 18:17:10|6429.9|6427.9|6429.4|6427.4|6430.2|6428.2|6429.4|6427.4|2
1622139440000|2021-05-27 18:17:20|6429.2|6427.2|6429.2|6427.2|6429.4|6427.4|6429.2|6427.2|0
1622139450000|2021-05-27 18:17:30|6429.4|6427.4|6429.2|6427.2|6429.4|6427.4|6429.2|6427.2|0
1622139470000|2021-05-27 18:17:50|6429.4|6427.4|6429.2|6427.2|6429.4|6427.4|6429.2|6427.2|0
1622139480000|2021-05-27 18:18:00|6428.9|6426.9|6428.7|6426.7|6428.9|6426.9|6428.7|6426.7|6
1622139490000|2021-05-27 18:18:10|6428.4|6426.4|6428.7|6426.7|6428.7|6426.7|6428.4|6426.4|1
1622139500000|2021-05-27 18:18:20|6428.9|6426.9|6428.9|6426.9|6428.9|6426.9|6428.9|6426.9|4
1622139510000|2021-05-27 18:18:30|6428.7|6426.7|6428.9|6426.9|6429.2|6427.2|6428.7|6426.7|4
1622139520000|2021-05-27 18:18:40|6428.7|6426.7|6428.7|6426.7|6428.9|6426.9|6428.7|6426.7|0
1622139530000|2021-05-27 18:18:50|6428.9|6426.9|6428.9|6426.9|6428.9|6426.9|6428.9|6426.9|0
1622139540000|2021-05-27 18:19:00|6429.2|6427.2|6428.9|6426.9|6429.2|6427.2|6428.9|6426.9|3
1622139550000|2021-05-27 18:19:10|6429.2|6427.2|6429.2|6427.2|6429.2|6427.2|6428.9|6426.9|4
1622139560000|2021-05-27 18:19:20|||||||||1
1622139590000|2021-05-27 18:19:50|6429.7|6427.7|6429.7|6427.7|6429.7|6427.7|6429.2|6427.2|10
1622139600000|2021-05-27 18:20:00|6429.4|6427.4|6429.7|6427.7|6429.7|6427.7|6429.2|6427.2|3
1622139610000|2021-05-27 18:20:10|6429.4|6427.4|6429.4|6427.4|6429.7|6427.7|6429.2|6427.2|6
1622139620000|2021-05-27 18:20:20|6429.2|6427.2|6429.4|6427.4|6429.4|6427.4|6429.2|6427.2|0
1622139630000|2021-05-27 18:20:30|6429.2|6427.2|6429.4|6427.4|6429.4|6427.4|6429.2|6427.2|1
1622139650000|2021-05-27 18:20:50|6429.7|6427.7|6429.7|6427.7|6429.7|6427.7|6429.7|6427.7|0
1622139660000|2021-05-27 18:21:00|6429.9|6427.9|6429.9|6427.9|6430.2|6428.2|6429.7|6427.7|3
1622139670000|2021-05-27 18:21:10|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|0
1622139700000|2021-05-27 18:21:40|6430.4|6428.4|6430.9|6428.9|6430.9|6428.9|6430.4|6428.4|10
1622139710000|2021-05-27 18:21:50|6431.2|6429.2|6430.4|6428.4|6431.2|6429.2|6430.4|6428.4|5
1622139720000|2021-05-27 18:22:00|6430.2|6428.2|6430.2|6428.2|6430.7|6428.7|6430.2|6428.2|3
1622139730000|2021-05-27 18:22:10|6429.9|6427.9|6429.7|6427.7|6430.2|6428.2|6429.7|6427.7|3
1622139750000|2021-05-27 18:22:30|6429.9|6427.9|6429.7|6427.7|6429.9|6427.9|6429.7|6427.7|2
1622139770000|2021-05-27 18:22:50|6429.9|6427.9|6429.9|6427.9|6429.9|6427.9|6429.9|6427.9|21
1622139780000|2021-05-27 18:23:00|6429.7|6427.7|6430.2|6428.2|6430.2|6428.2|6429.7|6427.7|2
1622139790000|2021-05-27 18:23:10|||||||||3
1622139800000|2021-05-27 18:23:20|6429.7|6427.7|6429.7|6427.7|6429.7|6427.7|6429.4|6427.4|2
1622139840000|2021-05-27 18:24:00|||||||||2
1622139850000|2021-05-27 18:24:10|6429.4|6427.4|6429.2|6427.2|6429.7|6427.7|6429.2|6427.2|4
1622139860000|2021-05-27 18:24:20|6429.4|6427.4|6429.2|6427.2|6429.4|6427.4|6429.2|6427.2|0
1622139870000|2021-05-27 18:24:30|6429.4|6427.4|6429.4|6427.4|6429.4|6427.4|6429.2|6427.2|0
1622139880000|2021-05-27 18:24:40|6429.2|6427.2|6429.4|6427.4|6429.4|6427.4|6429.2|6427.2|0
1622139890000|2021-05-27 18:24:50|6429.2|6427.2|6429.2|6427.2|6429.4|6427.4|6429.2|6427.2|0
1622139900000|2021-05-27 18:25:00|6429.4|6427.4|6429.2|6427.2|6429.7|6427.7|6429.2|6427.2|5
1622139950000|2021-05-27 18:25:50|6429.4|6427.4|6429.7|6427.7|6429.7|6427.7|6429.2|6427.2|10
1622139960000|2021-05-27 18:26:00|6429.2|6427.2|6429.7|6427.7|6429.7|6427.7|6429.2|6427.2|8
1622139970000|2021-05-27 18:26:10|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|2
1622139980000|2021-05-27 18:26:20|6429.9|6427.9|6429.9|6427.9|6429.9|6427.9|6429.7|6427.7|3
1622139990000|2021-05-27 18:26:30|6429.7|6427.7|6429.7|6427.7|6429.9|6427.9|6429.7|6427.7|0
1622140000000|2021-05-27 18:26:40|6429.9|6427.9|6429.9|6427.9|6429.9|6427.9|6429.7|6427.7|0
1622140010000|2021-05-27 18:26:50|6429.7|6427.7|6429.9|6427.9|6430.2|6428.2|6429.7|6427.7|3
1622140020000|2021-05-27 18:27:00|6429.7|6427.7|6429.9|6427.9|6429.9|6427.9|6429.7|6427.7|1
1622140030000|2021-05-27 18:27:10|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|0
1622140070000|2021-05-27 18:27:50|6430.4|6428.4|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|3
1622140080000|2021-05-27 18:28:00|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|0
1622140090000|2021-05-27 18:28:10|||||||||1
1622140110000|2021-05-27 18:28:30|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|3
1622140120000|2021-05-27 18:28:40|||||||||3
1622140140000|2021-05-27 18:29:00|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.7|6428.7|8
1622140150000|2021-05-27 18:29:10|6431.4|6429.4|6431.4|6429.4|6431.7|6429.7|6431.2|6429.2|4
1622140160000|2021-05-27 18:29:20|6431.2|6429.2|6431.7|6429.7|6431.7|6429.7|6431.2|6429.2|0
1622140170000|2021-05-27 18:29:30|6431.2|6429.2|6431.4|6429.4|6431.4|6429.4|6431.2|6429.2|2
1622140180000|2021-05-27 18:29:40|6431.2|6429.2|6431.7|6429.7|6431.7|6429.7|6431.2|6429.2|0
1622140190000|2021-05-27 18:29:50|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.4|6429.4|0
1622140200000|2021-05-27 18:30:00|6431.4|6429.4|6431.2|6429.2|6431.7|6429.7|6431.2|6429.2|9
1622140210000|2021-05-27 18:30:10|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|10
1622140230000|2021-05-27 18:30:30|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.4|6429.4|2
1622140240000|2021-05-27 18:30:40|||||||||2
1622140250000|2021-05-27 18:30:50|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|3
1622140260000|2021-05-27 18:31:00|6431.4|6429.4|6431.4|6429.4|6431.4|6429.4|6431.2|6429.2|2
1622140270000|2021-05-27 18:31:10|6431.7|6429.7|6431.4|6429.4|6431.7|6429.7|6431.2|6429.2|1
1622140280000|2021-05-27 18:31:20|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|0
1622140290000|2021-05-27 18:31:30|6431.4|6429.4|6431.4|6429.4|6431.4|6429.4|6431.2|6429.2|1
1622140300000|2021-05-27 18:31:40|6431.7|6429.7|6431.2|6429.2|6431.7|6429.7|6431.2|6429.2|2
1622140310000|2021-05-27 18:31:50|6430.7|6428.7|6430.7|6428.7|6431.2|6429.2|6430.7|6428.7|1
1622140320000|2021-05-27 18:32:00|6430.9|6428.9|6431.2|6429.2|6431.4|6429.4|6430.7|6428.7|8
1622140330000|2021-05-27 18:32:10|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|0
1622140360000|2021-05-27 18:32:40|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.4|6429.4|2
1622140420000|2021-05-27 18:33:40|6431.9|6429.9|6432.2|6430.2|6432.2|6430.2|6431.9|6429.9|3
1622140430000|2021-05-27 18:33:50|||||||||2
1622140500000|2021-05-27 18:35:00|6431.9|6429.9|6431.7|6429.7|6431.9|6429.9|6431.7|6429.7|5
1622140520000|2021-05-27 18:35:20|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.2|6429.2|9
1622140530000|2021-05-27 18:35:30|6431.4|6429.4|6431.7|6429.7|6431.9|6429.9|6431.4|6429.4|8
1622140540000|2021-05-27 18:35:40|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|1
1622140560000|2021-05-27 18:36:00|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.4|6429.4|1
1622140580000|2021-05-27 18:36:20|6431.9|6429.9|6431.9|6429.9|6431.9|6429.9|6431.9|6429.9|4
1622140590000|2021-05-27 18:36:30|6431.7|6429.7|6432.2|6430.2|6432.2|6430.2|6431.7|6429.7|2
1622140600000|2021-05-27 18:36:40|6431.9|6429.9|6431.2|6429.2|6431.9|6429.9|6431.2|6429.2|2
1622140630000|2021-05-27 18:37:10|6430.9|6428.9|6430.7|6428.7|6431.2|6429.2|6430.7|6428.7|10
1622140640000|2021-05-27 18:37:20|6430.4|6428.4|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|1
1622140650000|2021-05-27 18:37:30|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.2|6428.2|5
1622140660000|2021-05-27 18:37:40|6430.4|6428.4|6430.2|6428.2|6430.7|6428.7|6430.2|6428.2|1
1622140670000|2021-05-27 18:37:50|6430.4|6428.4|6430.2|6428.2|6430.7|6428.7|6430.2|6428.2|1
1622140680000|2021-05-27 18:38:00|||||||||1
1622140690000|2021-05-27 18:38:10|||||||||1
1622140700000|2021-05-27 18:38:20|6429.9|6427.9|6430.2|6428.2|6430.2|6428.2|6429.7|6427.7|2
1622140710000|2021-05-27 18:38:30|6429.9|6427.9|6430.2|6428.2|6430.2|6428.2|6429.9|6427.9|0
1622140720000|2021-05-27 18:38:40|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.4|6428.4|2
1622140740000|2021-05-27 18:39:00|||||||||1
1622140750000|2021-05-27 18:39:10|6430.4|6428.4|6430.4|6428.4|6430.7|6428.7|6430.2|6428.2|2
1622140760000|2021-05-27 18:39:20|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|0
1622140770000|2021-05-27 18:39:30|6429.7|6427.7|6430.2|6428.2|6430.4|6428.4|6429.7|6427.7|6
1622140780000|2021-05-27 18:39:40|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|1
1622140800000|2021-05-27 18:40:00|6430.9|6428.9|6430.7|6428.7|6430.9|6428.9|6430.7|6428.7|4
1622140810000|2021-05-27 18:40:10|6430.9|6428.9|6430.7|6428.7|6430.9|6428.9|6430.7|6428.7|8
1622140820000|2021-05-27 18:40:20|6430.4|6428.4|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|3
1622140840000|2021-05-27 18:40:40|6429.9|6427.9|6430.2|6428.2|6430.2|6428.2|6429.7|6427.7|5
1622140860000|2021-05-27 18:41:00|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|1
1622140880000|2021-05-27 18:41:20|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|2
1622140920000|2021-05-27 18:42:00|6429.9|6427.9|6429.9|6427.9|6429.9|6427.9|6429.9|6427.9|0
1622140930000|2021-05-27 18:42:10|6429.7|6427.7|6429.9|6427.9|6429.9|6427.9|6429.7|6427.7|7
1622140940000|2021-05-27 18:42:20|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|0
1622140960000|2021-05-27 18:42:40|6430.7|6428.7|6430.2|6428.2|6430.7|6428.7|6430.2|6428.2|12
1622140970000|2021-05-27 18:42:50|6430.4|6428.4|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|2
1622140980000|2021-05-27 18:43:00|6430.4|6428.4|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|0
1622140990000|2021-05-27 18:43:10|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.4|6428.4|9
1622141020000|2021-05-27 18:43:40|6431.2|6429.2|6430.7|6428.7|6431.2|6429.2|6430.7|6428.7|2
1622141040000|2021-05-27 18:44:00|6430.9|6428.9|6430.4|6428.4|6430.9|6428.9|6430.4|6428.4|5
1622141050000|2021-05-27 18:44:10|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|0
1622141060000|2021-05-27 18:44:20|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|3
1622141070000|2021-05-27 18:44:30|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|0
1622141080000|2021-05-27 18:44:40|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|6430.4|6428.4|1
1622141100000|2021-05-27 18:45:00|6430.4|6428.4|6430.2|6428.2|6430.7|6428.7|6430.2|6428.2|2
1622141210000|2021-05-27 18:46:50|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.4|6428.4|5
1622141220000|2021-05-27 18:47:00|6430.4|6428.4|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|5
1622141230000|2021-05-27 18:47:10|6430.7|6428.7|6430.2|6428.2|6430.7|6428.7|6430.2|6428.2|7
1622141240000|2021-05-27 18:47:20|6430.4|6428.4|6429.9|6427.9|6430.7|6428.7|6429.9|6427.9|4
1622141250000|2021-05-27 18:47:30|6429.7|6427.7|6429.9|6427.9|6429.9|6427.9|6429.7|6427.7|3
1622141260000|2021-05-27 18:47:40|6430.2|6428.2|6430.4|6428.4|6430.4|6428.4|6430.2|6428.2|0
1622141270000|2021-05-27 18:47:50|6430.2|6428.2|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|0
1622141290000|2021-05-27 18:48:10|6430.4|6428.4|6430.4|6428.4|6430.4|6428.4|6430.4|6428.4|0
1622141300000|2021-05-27 18:48:20|6430.2|6428.2|6430.4|6428.4|6430.7|6428.7|6430.2|6428.2|1
1622141310000|2021-05-27 18:48:30|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|1
1622141320000|2021-05-27 18:48:40|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|0
1622141330000|2021-05-27 18:48:50|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|2
1622141340000|2021-05-27 18:49:00|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|2
1622141350000|2021-05-27 18:49:10|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|2
1622141360000|2021-05-27 18:49:20|6431.4|6429.4|6430.9|6428.9|6431.4|6429.4|6430.7|6428.7|1
1622141370000|2021-05-27 18:49:30|6431.2|6429.2|6430.9|6428.9|6431.2|6429.2|6430.7|6428.7|0
1622141380000|2021-05-27 18:49:40|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|1
1622141390000|2021-05-27 18:49:50|6430.9|6428.9|6430.9|6428.9|6430.9|6428.9|6430.7|6428.7|0
1622141400000|2021-05-27 18:50:00|6430.7|6428.7|6431.2|6429.2|6431.2|6429.2|6430.7|6428.7|4
1622141410000|2021-05-27 18:50:10|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.4|6429.4|3
1622141420000|2021-05-27 18:50:20|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|2
1622141430000|2021-05-27 18:50:30|6430.9|6428.9|6430.7|6428.7|6431.2|6429.2|6430.7|6428.7|0
1622141450000|2021-05-27 18:50:50|6430.9|6428.9|6430.9|6428.9|6430.9|6428.9|6430.9|6428.9|1
1622141460000|2021-05-27 18:51:00|6431.2|6429.2|6431.7|6429.7|6431.7|6429.7|6430.9|6428.9|0
1622141470000|2021-05-27 18:51:10|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6430.9|6428.9|1
1622141480000|2021-05-27 18:51:20|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|1
1622141500000|2021-05-27 18:51:40|6431.4|6429.4|6430.7|6428.7|6431.7|6429.7|6430.7|6428.7|6
1622141510000|2021-05-27 18:51:50|6430.4|6428.4|6430.4|6428.4|6430.7|6428.7|6430.2|6428.2|6
1622141520000|2021-05-27 18:52:00|6430.2|6428.2|6430.4|6428.4|6430.4|6428.4|6430.2|6428.2|0
1622141530000|2021-05-27 18:52:10|6430.2|6428.2|6430.4|6428.4|6430.4|6428.4|6430.2|6428.2|0
1622141550000|2021-05-27 18:52:30|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|6
1622141560000|2021-05-27 18:52:40|6430.2|6428.2|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|0
1622141570000|2021-05-27 18:52:50|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.4|6428.4|1
1622141580000|2021-05-27 18:53:00|6431.2|6429.2|6430.7|6428.7|6431.2|6429.2|6430.7|6428.7|16
1622141590000|2021-05-27 18:53:10|6430.4|6428.4|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|0
1622141600000|2021-05-27 18:53:20|6430.4|6428.4|6430.4|6428.4|6430.4|6428.4|6430.2|6428.2|0
1622141610000|2021-05-27 18:53:30|6430.2|6428.2|6430.4|6428.4|6430.4|6428.4|6430.2|6428.2|0
1622141620000|2021-05-27 18:53:40|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|0
1622141630000|2021-05-27 18:53:50|6430.2|6428.2|6430.2|6428.2|6430.4|6428.4|6430.2|6428.2|0
1622141640000|2021-05-27 18:54:00|6429.9|6427.9|6430.4|6428.4|6430.4|6428.4|6429.9|6427.9|1
1622141650000|2021-05-27 18:54:10|6430.2|6428.2|6430.4|6428.4|6430.4|6428.4|6430.2|6428.2|0
1622141660000|2021-05-27 18:54:20|6430.7|6428.7|6431.4|6429.4|6431.7|6429.7|6430.4|6428.4|3
1622141670000|2021-05-27 18:54:30|6431.7|6429.7|6431.7|6429.7|6431.9|6429.9|6431.7|6429.7|0
1622141680000|2021-05-27 18:54:40|6431.9|6429.9|6432.2|6430.2|6432.2|6430.2|6431.7|6429.7|0
1622141710000|2021-05-27 18:55:10|6431.7|6429.7|6431.9|6429.9|6431.9|6429.9|6431.7|6429.7|2
1622141720000|2021-05-27 18:55:20|6432.2|6430.2|6432.2|6430.2|6432.2|6430.2|6432.2|6430.2|0
1622141740000|2021-05-27 18:55:40|6432.4|6430.4|6433.4|6431.4|6433.4|6431.4|6432.4|6430.4|2
1622141750000|2021-05-27 18:55:50|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|6433.4|6431.4|1
1622141760000|2021-05-27 18:56:00|6433.4|6431.4|6433.4|6431.4|6433.4|6431.4|6433.4|6431.4|2
1622141770000|2021-05-27 18:56:10|6433.2|6431.2|6433.2|6431.2|6433.7|6431.7|6433.2|6431.2|3
1622141800000|2021-05-27 18:56:40|6433.4|6431.4|6433.7|6431.7|6433.7|6431.7|6433.4|6431.4|3
1622141810000|2021-05-27 18:56:50|6433.4|6431.4|6433.7|6431.7|6433.7|6431.7|6433.4|6431.4|4
1622141830000|2021-05-27 18:57:10|6433.9|6431.9|6433.9|6431.9|6433.9|6431.9|6433.9|6431.9|1
1622141840000|2021-05-27 18:57:20|6434.2|6432.2|6433.9|6431.9|6434.2|6432.2|6433.9|6431.9|0
1622141850000|2021-05-27 18:57:30|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|0
1622141860000|2021-05-27 18:57:40|6433.9|6431.9|6433.9|6431.9|6433.9|6431.9|6433.7|6431.7|2
1622141870000|2021-05-27 18:57:50|6433.7|6431.7|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|0
1622141890000|2021-05-27 18:58:10|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|1
1622141900000|2021-05-27 18:58:20|6433.9|6431.9|6433.9|6431.9|6433.9|6431.9|6433.9|6431.9|1
1622141910000|2021-05-27 18:58:30|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|0
1622141940000|2021-05-27 18:59:00|||||||||2
1622141960000|2021-05-27 18:59:20|6433.9|6431.9|6433.7|6431.7|6433.9|6431.9|6433.7|6431.7|7
1622141970000|2021-05-27 18:59:30|6433.4|6431.4|6433.2|6431.2|6433.4|6431.4|6433.2|6431.2|6
1622141980000|2021-05-27 18:59:40|6433.4|6431.4|6433.2|6431.2|6433.4|6431.4|6433.2|6431.2|0
1622141990000|2021-05-27 18:59:50|||||||||2
1622142000000|2021-05-27 19:00:00|6432.9|6430.9|6432.4|6430.4|6432.9|6430.9|6432.4|6430.4|3
1622142010000|2021-05-27 19:00:10|6432.7|6430.7|6432.4|6430.4|6432.7|6430.7|6432.4|6430.4|2
1622142020000|2021-05-27 19:00:20|6432.2|6430.2|6432.4|6430.4|6432.4|6430.4|6432.2|6430.2|6
1622142030000|2021-05-27 19:00:30|6432.7|6430.7|6432.2|6430.2|6432.7|6430.7|6432.2|6430.2|3
1622142040000|2021-05-27 19:00:40|6432.4|6430.4|6432.2|6430.2|6432.4|6430.4|6432.2|6430.2|3
1622142050000|2021-05-27 19:00:50|6432.4|6430.4|6432.2|6430.2|6432.4|6430.4|6432.2|6430.2|0
1622142060000|2021-05-27 19:01:00|6432.4|6430.4|6431.7|6429.7|6432.4|6430.4|6431.7|6429.7|5
1622142070000|2021-05-27 19:01:10|6431.4|6429.4|6430.4|6428.4|6431.4|6429.4|6430.4|6428.4|4
1622142080000|2021-05-27 19:01:20|6430.7|6428.7|6431.2|6429.2|6431.2|6429.2|6430.7|6428.7|4
1622142090000|2021-05-27 19:01:30|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|0
1622142100000|2021-05-27 19:01:40|6431.4|6429.4|6431.2|6429.2|6431.7|6429.7|6431.2|6429.2|12
1622142110000|2021-05-27 19:01:50|6431.4|6429.4|6430.2|6428.2|6431.4|6429.4|6430.2|6428.2|3
1622142120000|2021-05-27 19:02:00|6429.9|6427.9|6429.4|6427.4|6429.9|6427.9|6428.7|6426.7|11
1622142130000|2021-05-27 19:02:10|6429.2|6427.2|6428.9|6426.9|6429.4|6427.4|6428.9|6426.9|2
1622142140000|2021-05-27 19:02:20|6428.7|6426.7|6428.4|6426.4|6428.7|6426.7|6428.2|6426.2|4
1622142150000|2021-05-27 19:02:30|6428.7|6426.7|6429.2|6427.2|6429.2|6427.2|6428.7|6426.7|1
1622142160000|2021-05-27 19:02:40|6428.9|6426.9|6428.9|6426.9|6428.9|6426.9|6428.7|6426.7|0
1622142170000|2021-05-27 19:02:50|6428.7|6426.7|6428.7|6426.7|6428.7|6426.7|6428.7|6426.7|0
1622142180000|2021-05-27 19:03:00|6428.9|6426.9|6428.9|6426.9|6428.9|6426.9|6428.4|6426.4|0
1622142190000|2021-05-27 19:03:10|6429.2|6427.2|6429.2|6427.2|6429.2|6427.2|6429.2|6427.2|0
1622142200000|2021-05-27 19:03:20|6429.4|6427.4|6429.7|6427.7|6429.7|6427.7|6429.4|6427.4|1
1622142220000|2021-05-27 19:03:40|6429.2|6427.2|6429.7|6427.7|6429.7|6427.7|6429.2|6427.2|5
1622142230000|2021-05-27 19:03:50|6429.4|6427.4|6429.7|6427.7|6429.9|6427.9|6429.4|6427.4|1
1622142240000|2021-05-27 19:04:00|6429.9|6427.9|6430.2|6428.2|6430.4|6428.4|6429.7|6427.7|0
1622142250000|2021-05-27 19:04:10|6430.4|6428.4|6430.4|6428.4|6430.4|6428.4|6430.2|6428.2|0
1622142260000|2021-05-27 19:04:20|6430.2|6428.2|6429.7|6427.7|6430.2|6428.2|6429.7|6427.7|2
1622142270000|2021-05-27 19:04:30|6429.4|6427.4|6429.4|6427.4|6429.4|6427.4|6429.4|6427.4|0
1622142280000|2021-05-27 19:04:40|6429.7|6427.7|6429.4|6427.4|6429.7|6427.7|6429.4|6427.4|0
1622142290000|2021-05-27 19:04:50|6429.7|6427.7|6429.7|6427.7|6429.9|6427.9|6429.7|6427.7|0
1622142300000|2021-05-27 19:05:00|6429.4|6427.4|6429.4|6427.4|6429.4|6427.4|6429.4|6427.4|1
1622142310000|2021-05-27 19:05:10|6429.2|6427.2|6429.2|6427.2|6429.2|6427.2|6429.2|6427.2|0
1622142320000|2021-05-27 19:05:20|6429.4|6427.4|6429.2|6427.2|6429.7|6427.7|6428.9|6426.9|4
1622142330000|2021-05-27 19:05:30|6428.9|6426.9|6428.2|6426.2|6428.9|6426.9|6428.2|6426.2|1
1622142340000|2021-05-27 19:05:40|6428.4|6426.4|6428.9|6426.9|6428.9|6426.9|6428.4|6426.4|2
1622142350000|2021-05-27 19:05:50|6428.7|6426.7|6429.2|6427.2|6429.2|6427.2|6428.7|6426.7|0
1622142360000|2021-05-27 19:06:00|6428.9|6426.9|6428.4|6426.4|6428.9|6426.9|6428.4|6426.4|0
1622142370000|2021-05-27 19:06:10|6428.2|6426.2|6428.2|6426.2|6428.4|6426.4|6428.2|6426.2|0
1622142380000|2021-05-27 19:06:20|6428.4|6426.4|6428.4|6426.4|6428.4|6426.4|6428.2|6426.2|0
1622142390000|2021-05-27 19:06:30|6428.2|6426.2|6428.4|6426.4|6428.4|6426.4|6428.2|6426.2|0
1622142400000|2021-05-27 19:06:40|6428.2|6426.2|6428.4|6426.4|6428.4|6426.4|6428.2|6426.2|0
1622142410000|2021-05-27 19:06:50|6428.2|6426.2|6427.9|6425.9|6428.4|6426.4|6427.9|6425.9|2
1622142420000|2021-05-27 19:07:00|6428.2|6426.2|6428.2|6426.2|6428.7|6426.7|6428.2|6426.2|1
1622142430000|2021-05-27 19:07:10|6427.9|6425.9|6427.7|6425.7|6427.9|6425.9|6427.7|6425.7|1
1622142440000|2021-05-27 19:07:20|6427.9|6425.9|6428.2|6426.2|6428.2|6426.2|6427.7|6425.7|0
1622142450000|2021-05-27 19:07:30|6428.7|6426.7|6428.7|6426.7|6428.7|6426.7|6428.7|6426.7|2
1622142460000|2021-05-27 19:07:40|6429.2|6427.2|6428.7|6426.7|6429.2|6427.2|6428.7|6426.7|8
1622142470000|2021-05-27 19:07:50|6429.2|6427.2|6428.9|6426.9|6429.2|6427.2|6428.7|6426.7|6
1622142480000|2021-05-27 19:08:00|6429.2|6427.2|6429.4|6427.4|6429.7|6427.7|6429.2|6427.2|6
1622142490000|2021-05-27 19:08:10|6429.2|6427.2|6429.2|6427.2|6429.7|6427.7|6429.2|6427.2|4
1622142510000|2021-05-27 19:08:30|6429.4|6427.4|6429.2|6427.2|6429.4|6427.4|6429.2|6427.2|0
1622142520000|2021-05-27 19:08:40|6428.9|6426.9|6428.7|6426.7|6428.9|6426.9|6428.7|6426.7|1
1622142530000|2021-05-27 19:08:50|6428.9|6426.9|6428.9|6426.9|6428.9|6426.9|6428.7|6426.7|0
1622142550000|2021-05-27 19:09:10|6429.2|6427.2|6429.4|6427.4|6429.7|6427.7|6429.2|6427.2|0
1622142560000|2021-05-27 19:09:20|6429.7|6427.7|6429.7|6427.7|6429.7|6427.7|6429.7|6427.7|0
1622142580000|2021-05-27 19:09:40|6429.4|6427.4|6429.2|6427.2|6429.4|6427.4|6429.2|6427.2|1
1622142590000|2021-05-27 19:09:50|6429.4|6427.4|6429.4|6427.4|6429.7|6427.7|6429.4|6427.4|0
1622142600000|2021-05-27 19:10:00|6429.7|6427.7|6429.4|6427.4|6429.7|6427.7|6429.2|6427.2|0
1622142610000|2021-05-27 19:10:10|6429.7|6427.7|6429.9|6427.9|6429.9|6427.9|6429.4|6427.4|1
1622142620000|2021-05-27 19:10:20|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|0
1622142630000|2021-05-27 19:10:30|6429.9|6427.9|6429.9|6427.9|6429.9|6427.9|6429.9|6427.9|1
1622142640000|2021-05-27 19:10:40|6429.7|6427.7|6429.9|6427.9|6429.9|6427.9|6429.4|6427.4|0
1622142650000|2021-05-27 19:10:50|6429.7|6427.7|6429.9|6427.9|6430.2|6428.2|6429.7|6427.7|1
1622142660000|2021-05-27 19:11:00|6429.7|6427.7|6429.4|6427.4|6429.7|6427.7|6429.4|6427.4|0
1622142670000|2021-05-27 19:11:10|6429.7|6427.7|6429.7|6427.7|6429.7|6427.7|6429.7|6427.7|0
1622142680000|2021-05-27 19:11:20|6429.9|6427.9|6430.4|6428.4|6430.4|6428.4|6429.9|6427.9|0
1622142690000|2021-05-27 19:11:30|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|1
1622142700000|2021-05-27 19:11:40|6430.2|6428.2|6429.9|6427.9|6430.2|6428.2|6429.9|6427.9|3
1622142710000|2021-05-27 19:11:50|6430.2|6428.2|6430.7|6428.7|6430.7|6428.7|6430.2|6428.2|0
1622142730000|2021-05-27 19:12:10|6430.9|6428.9|6430.9|6428.9|6431.2|6429.2|6430.7|6428.7|1
1622142740000|2021-05-27 19:12:20|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|0
1622142750000|2021-05-27 19:12:30|6430.9|6428.9|6431.2|6429.2|6431.7|6429.7|6430.9|6428.9|2
1622142760000|2021-05-27 19:12:40|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|0
1622142770000|2021-05-27 19:12:50|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|1
1622142780000|2021-05-27 19:13:00|6431.4|6429.4|6431.4|6429.4|6431.7|6429.7|6431.4|6429.4|1
1622142790000|2021-05-27 19:13:10|6431.7|6429.7|6431.4|6429.4|6431.7|6429.7|6431.4|6429.4|0
1622142800000|2021-05-27 19:13:20|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|0
1622142810000|2021-05-27 19:13:30|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.4|6429.4|0
1622142820000|2021-05-27 19:13:40|6431.4|6429.4|6431.4|6429.4|6431.7|6429.7|6431.4|6429.4|0
1622142830000|2021-05-27 19:13:50|6431.7|6429.7|6431.9|6429.9|6431.9|6429.9|6431.4|6429.4|0
1622142840000|2021-05-27 19:14:00|6431.7|6429.7|6431.7|6429.7|6431.9|6429.9|6431.7|6429.7|3
1622142850000|2021-05-27 19:14:10|6431.9|6429.9|6431.7|6429.7|6431.9|6429.9|6431.4|6429.4|1
1622142860000|2021-05-27 19:14:20|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6430.9|6428.9|0
1622142890000|2021-05-27 19:14:50|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6430.9|6428.9|4
1622142900000|2021-05-27 19:15:00|6430.9|6428.9|6431.4|6429.4|6431.4|6429.4|6430.7|6428.7|4
1622142910000|2021-05-27 19:15:10|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|0
1622142920000|2021-05-27 19:15:20|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.4|6429.4|1
1622142940000|2021-05-27 19:15:40|6431.4|6429.4|6431.4|6429.4|6431.7|6429.7|6431.4|6429.4|0
1622142950000|2021-05-27 19:15:50|6431.7|6429.7|6431.4|6429.4|6431.7|6429.7|6431.4|6429.4|0
1622142960000|2021-05-27 19:16:00|6431.7|6429.7|6431.9|6429.9|6432.2|6430.2|6431.7|6429.7|5
1622142970000|2021-05-27 19:16:10|6432.2|6430.2|6432.2|6430.2|6432.4|6430.4|6432.2|6430.2|2
1622142980000|2021-05-27 19:16:20|6432.4|6430.4|6432.2|6430.2|6432.7|6430.7|6432.2|6430.2|1
1622142990000|2021-05-27 19:16:30|6432.4|6430.4|6432.2|6430.2|6432.4|6430.4|6431.9|6429.9|1
1622143000000|2021-05-27 19:16:40|6431.9|6429.9|6432.2|6430.2|6432.2|6430.2|6431.9|6429.9|0
1622143010000|2021-05-27 19:16:50|6431.7|6429.7|6432.4|6430.4|6432.4|6430.4|6431.7|6429.7|2
1622143030000|2021-05-27 19:17:10|6432.2|6430.2|6432.2|6430.2|6432.2|6430.2|6432.2|6430.2|0
1622143050000|2021-05-27 19:17:30|6431.9|6429.9|6431.7|6429.7|6432.2|6430.2|6431.4|6429.4|5
1622143060000|2021-05-27 19:17:40|6431.9|6429.9|6432.2|6430.2|6432.4|6430.4|6431.9|6429.9|6
1622143080000|2021-05-27 19:18:00|6432.4|6430.4|6432.4|6430.4|6432.4|6430.4|6432.4|6430.4|0
1622143090000|2021-05-27 19:18:10|6432.7|6430.7|6432.4|6430.4|6432.7|6430.7|6432.4|6430.4|2
1622143100000|2021-05-27 19:18:20|6432.2|6430.2|6432.4|6430.4|6432.4|6430.4|6432.2|6430.2|2
1622143110000|2021-05-27 19:18:30|6432.7|6430.7|6432.7|6430.7|6432.7|6430.7|6432.4|6430.4|0
1622143120000|2021-05-27 19:18:40|6432.4|6430.4|6432.2|6430.2|6432.4|6430.4|6432.2|6430.2|1
1622143130000|2021-05-27 19:18:50|6432.4|6430.4|6432.2|6430.2|6432.4|6430.4|6431.9|6429.9|6
1622143160000|2021-05-27 19:19:20|6431.9|6429.9|6431.4|6429.4|6431.9|6429.9|6431.2|6429.2|8
1622143170000|2021-05-27 19:19:30|6431.7|6429.7|6431.9|6429.9|6431.9|6429.9|6431.7|6429.7|0
1622143180000|2021-05-27 19:19:40|6431.7|6429.7|6432.2|6430.2|6432.2|6430.2|6431.7|6429.7|0
1622143190000|2021-05-27 19:19:50|6431.9|6429.9|6431.7|6429.7|6432.2|6430.2|6431.7|6429.7|0
1622143200000|2021-05-27 19:20:00|6431.4|6429.4|6431.4|6429.4|6431.7|6429.7|6430.9|6428.9|5
1622143210000|2021-05-27 19:20:10|6431.7|6429.7|6431.4|6429.4|6431.7|6429.7|6431.4|6429.4|0
1622143220000|2021-05-27 19:20:20|6431.7|6429.7|6431.4|6429.4|6431.7|6429.7|6431.4|6429.4|3
1622143230000|2021-05-27 19:20:30|6431.7|6429.7|6430.9|6428.9|6431.7|6429.7|6430.9|6428.9|1
1622143240000|2021-05-27 19:20:40|6430.7|6428.7|6430.9|6428.9|6430.9|6428.9|6430.7|6428.7|0
1622143250000|2021-05-27 19:20:50|6431.2|6429.2|6431.2|6429.2|6431.4|6429.4|6430.9|6428.9|0
1622143260000|2021-05-27 19:21:00|6431.4|6429.4|6430.4|6428.4|6431.4|6429.4|6430.4|6428.4|0
1622143270000|2021-05-27 19:21:10|6430.7|6428.7|6430.9|6428.9|6431.2|6429.2|6430.7|6428.7|1
1622143280000|2021-05-27 19:21:20|6431.2|6429.2|6430.9|6428.9|6431.2|6429.2|6430.7|6428.7|2
1622143290000|2021-05-27 19:21:30|6430.7|6428.7|6430.9|6428.9|6430.9|6428.9|6430.7|6428.7|0
1622143300000|2021-05-27 19:21:40|6430.7|6428.7|6430.4|6428.4|6430.9|6428.9|6430.4|6428.4|0
1622143310000|2021-05-27 19:21:50|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|0
1622143320000|2021-05-27 19:22:00|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|0
1622143330000|2021-05-27 19:22:10|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|0
1622143340000|2021-05-27 19:22:20|6430.2|6428.2|6430.2|6428.2|6430.2|6428.2|6429.7|6427.7|1
1622143350000|2021-05-27 19:22:30|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.4|6428.4|1
1622143360000|2021-05-27 19:22:40|6430.4|6428.4|6430.7|6428.7|6430.7|6428.7|6430.4|6428.4|0
1622143370000|2021-05-27 19:22:50|6430.9|6428.9|6431.4|6429.4|6431.4|6429.4|6430.9|6428.9|2
1622143380000|2021-05-27 19:23:00|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|0
1622143390000|2021-05-27 19:23:10|6431.4|6429.4|6431.4|6429.4|6431.4|6429.4|6431.4|6429.4|1
1622143400000|2021-05-27 19:23:20|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|0
1622143410000|2021-05-27 19:23:30|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.4|6429.4|1
1622143420000|2021-05-27 19:23:40|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|0
1622143430000|2021-05-27 19:23:50|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|1
1622143440000|2021-05-27 19:24:00|6430.4|6428.4|6430.4|6428.4|6430.7|6428.7|6430.2|6428.2|3
1622143450000|2021-05-27 19:24:10|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|6430.4|6428.4|0
1622143470000|2021-05-27 19:24:30|6430.4|6428.4|6430.4|6428.4|6430.4|6428.4|6430.4|6428.4|1
1622143480000|2021-05-27 19:24:40|6430.7|6428.7|6430.9|6428.9|6430.9|6428.9|6430.4|6428.4|0
1622143490000|2021-05-27 19:24:50|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|2
1622143500000|2021-05-27 19:25:00|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|1
1622143510000|2021-05-27 19:25:10|6430.9|6428.9|6430.9|6428.9|6430.9|6428.9|6430.7|6428.7|2
1622143520000|2021-05-27 19:25:20|6431.2|6429.2|6431.7|6429.7|6431.7|6429.7|6431.2|6429.2|1
1622143530000|2021-05-27 19:25:30|6431.4|6429.4|6431.4|6429.4|6431.4|6429.4|6431.4|6429.4|1
1622143540000|2021-05-27 19:25:40|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|0
1622143550000|2021-05-27 19:25:50|6430.9|6428.9|6430.9|6428.9|6431.2|6429.2|6430.7|6428.7|1
1622143570000|2021-05-27 19:26:10|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|6430.7|6428.7|0
1622143600000|2021-05-27 19:26:40|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.7|6428.7|3
1622143610000|2021-05-27 19:26:50|||||||||1
1622143620000|2021-05-27 19:27:00|6430.9|6428.9|6430.7|6428.7|6430.9|6428.9|6430.7|6428.7|1
1622143630000|2021-05-27 19:27:10|6430.4|6428.4|6430.7|6428.7|6430.9|6428.9|6430.4|6428.4|0
1622143640000|2021-05-27 19:27:20|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|1
1622143650000|2021-05-27 19:27:30|6430.9|6428.9|6430.9|6428.9|6430.9|6428.9|6430.7|6428.7|1
1622143660000|2021-05-27 19:27:40|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|0
1622143670000|2021-05-27 19:27:50|6430.7|6428.7|6430.9|6428.9|6430.9|6428.9|6430.4|6428.4|1
1622143680000|2021-05-27 19:28:00|6431.2|6429.2|6430.4|6428.4|6431.2|6429.2|6430.4|6428.4|0
1622143690000|2021-05-27 19:28:10|6430.7|6428.7|6430.4|6428.4|6430.7|6428.7|6430.4|6428.4|0
1622143700000|2021-05-27 19:28:20|6430.7|6428.7|6430.7|6428.7|6430.9|6428.9|6430.4|6428.4|0
1622143710000|2021-05-27 19:28:30|6430.9|6428.9|6430.9|6428.9|6431.2|6429.2|6430.9|6428.9|3
1622143720000|2021-05-27 19:28:40|6431.2|6429.2|6430.9|6428.9|6431.2|6429.2|6430.9|6428.9|0
1622143730000|2021-05-27 19:28:50|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|0
1622143750000|2021-05-27 19:29:10|6430.9|6428.9|6430.7|6428.7|6430.9|6428.9|6430.7|6428.7|1
1622143760000|2021-05-27 19:29:20|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.7|6428.7|2
1622143770000|2021-05-27 19:29:30|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|0
1622143780000|2021-05-27 19:29:40|6430.9|6428.9|6430.7|6428.7|6430.9|6428.9|6430.7|6428.7|0
1622143790000|2021-05-27 19:29:50|6430.9|6428.9|6430.7|6428.7|6430.9|6428.9|6430.7|6428.7|0
1622143800000|2021-05-27 19:30:00|6430.9|6428.9|6431.2|6429.2|6431.7|6429.7|6430.9|6428.9|10
1622143810000|2021-05-27 19:30:10|6431.7|6429.7|6431.2|6429.2|6431.7|6429.7|6431.2|6429.2|5
1622143820000|2021-05-27 19:30:20|6431.4|6429.4|6431.7|6429.7|6431.7|6429.7|6431.4|6429.4|0
1622143830000|2021-05-27 19:30:30|6431.9|6429.9|6432.2|6430.2|6432.2|6430.2|6431.7|6429.7|0
1622143850000|2021-05-27 19:30:50|6431.9|6429.9|6431.4|6429.4|6431.9|6429.9|6431.4|6429.4|3
1622143860000|2021-05-27 19:31:00|6431.2|6429.2|6431.4|6429.4|6431.4|6429.4|6431.2|6429.2|0
1622143870000|2021-05-27 19:31:10|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|6431.7|6429.7|0
1622143880000|2021-05-27 19:31:20|6431.9|6429.9|6431.9|6429.9|6431.9|6429.9|6431.9|6429.9|0
1622143890000|2021-05-27 19:31:30|6431.7|6429.7|6430.9|6428.9|6431.7|6429.7|6430.9|6428.9|2
1622143900000|2021-05-27 19:31:40|6431.2|6429.2|6431.4|6429.4|6431.4|6429.4|6431.2|6429.2|0
1622143910000|2021-05-27 19:31:50|6431.7|6429.7|6430.9|6428.9|6431.7|6429.7|6430.9|6428.9|1
1622143920000|2021-05-27 19:32:00|6431.2|6429.2|6430.9|6428.9|6431.2|6429.2|6430.9|6428.9|0
1622143930000|2021-05-27 19:32:10|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|0
1622143940000|2021-05-27 19:32:20|6431.4|6429.4|6430.9|6428.9|6431.4|6429.4|6430.9|6428.9|0
1622143950000|2021-05-27 19:32:30|6430.7|6428.7|6430.9|6428.9|6430.9|6428.9|6430.7|6428.7|1
1622143960000|2021-05-27 19:32:40|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|0
1622143970000|2021-05-27 19:32:50|6430.9|6428.9|6430.9|6428.9|6431.2|6429.2|6430.9|6428.9|0
1622143980000|2021-05-27 19:33:00|6431.2|6429.2|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|0
1622143990000|2021-05-27 19:33:10|6431.4|6429.4|6431.2|6429.2|6431.4|6429.4|6431.2|6429.2|0
1622144000000|2021-05-27 19:33:20|6430.9|6428.9|6431.2|6429.2|6431.2|6429.2|6430.9|6428.9|0
1622144010000|2021-05-27 19:33:30|6430.9|6428.9|6430.9|6428.9|6430.9|6428.9|6430.9|6428.9|0
1622144030000|2021-05-27 19:33:50|6431.2|6429.2|6430.9|6428.9|6431.2|6429.2|6430.9|6428.9|0
1622144050000|2021-05-27 19:34:10|6431.2|6429.2|6431.4|6429.4|6431.7|6429.7|6431.2|6429.2|0
1622144060000|2021-05-27 19:34:20|6431.7|6429.7|6431.7|6429.7|6431.9|6429.9|6431.7|6429.7|3
1622144070000|2021-05-27 19:34:30|6431.9|6429.9|6431.9|6429.9|6431.9|6429.9|6431.9|6429.9|0
1622144080000|2021-05-27 19:34:40|6432.2|6430.2|6432.2|6430.2|6432.2|6430.2|6431.9|6429.9|0
1622144100000|2021-05-27 19:35:00|6431.9|6429.9|6432.4|6430.4|6432.4|6430.4|6431.9|6429.9|2
1622144110000|2021-05-27 19:35:10|6432.2|6430.2|6432.2|6430.2|6432.2|6430.2|6431.7|6429.7|0
1622144130000|2021-05-27 19:35:30|6432.4|6430.4|6432.2|6430.2|6432.7|6430.7|6432.2|6430.2|1
1622144140000|2021-05-27 19:35:40|6432.4|6430.4|6432.7|6430.7|6432.7|6430.7|6431.9|6429.9|0
1622144180000|2021-05-27 19:36:20|6432.9|6430.9|6433.2|6431.2|6433.7|6431.7|6432.9|6430.9|11
1622144190000|2021-05-27 19:36:30|6433.4|6431.4|6433.7|6431.7|6433.7|6431.7|6433.4|6431.4|0
1622144200000|2021-05-27 19:36:40|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.9|6431.9|2
1622144210000|2021-05-27 19:36:50|6433.9|6431.9|6433.9|6431.9|6433.9|6431.9|6433.9|6431.9|2
1622144220000|2021-05-27 19:37:00|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|0
1622144240000|2021-05-27 19:37:20|6433.9|6431.9|6433.4|6431.4|6433.9|6431.9|6433.4|6431.4|8
1622144250000|2021-05-27 19:37:30|6433.7|6431.7|6433.9|6431.9|6433.9|6431.9|6433.7|6431.7|0
1622144260000|2021-05-27 19:37:40|6433.7|6431.7|6433.2|6431.2|6433.7|6431.7|6433.2|6431.2|1
1622144270000|2021-05-27 19:37:50|6432.9|6430.9|6433.4|6431.4|6433.7|6431.7|6432.9|6430.9|0
1622144280000|2021-05-27 19:38:00|6433.2|6431.2|6433.4|6431.4|6433.7|6431.7|6432.9|6430.9|0
1622144290000|2021-05-27 19:38:10|6433.2|6431.2|6433.4|6431.4|6433.4|6431.4|6433.2|6431.2|0
1622144300000|2021-05-27 19:38:20|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|6433.7|6431.7|0
1622144310000|2021-05-27 19:38:30|6433.4|6431.4|6433.4|6431.4|6433.4|6431.4|6432.9|6430.9|2
1622144320000|2021-05-27 19:38:40|6433.7|6431.7|6434.2|6432.2|6434.2|6432.2|6433.7|6431.7|0
1622144330000|2021-05-27 19:38:50|6433.9|6431.9|6434.9|6432.9|6435.9|6433.9|6433.9|6431.9|54
1622144340000|2021-05-27 19:39:00|6435.2|6433.2|6434.7|6432.7|6435.2|6433.2|6434.7|6432.7|1
1622144350000|2021-05-27 19:39:10|6434.2|6432.2|6434.2|6432.2|6434.4|6432.4|6434.2|6432.2|3
1622144360000|2021-05-27 19:39:20|6433.9|6431.9|6434.2|6432.2|6434.2|6432.2|6433.7|6431.7|0
1622144370000|2021-05-27 19:39:30|6434.4|6432.4|6435.2|6433.2|6435.2|6433.2|6434.4|6432.4|6
1622144380000|2021-05-27 19:39:40|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|6434.9|6432.9|2
1622144390000|2021-05-27 19:39:50|6434.7|6432.7|6434.9|6432.9|6434.9|6432.9|6434.7|6432.7|0
1622144400000|2021-05-27 19:40:00|6434.7|6432.7|6434.4|6432.4|6434.7|6432.7|6434.4|6432.4|4
1622144410000|2021-05-27 19:40:10|6434.2|6432.2|6434.2|6432.2|6434.2|6432.2|6433.7|6431.7|2
1622144430000|2021-05-27 19:40:30|6434.4|6432.4|6434.4|6432.4|6434.9|6432.9|6434.4|6432.4|1
1622144440000|2021-05-27 19:40:40|6434.7|6432.7|6434.4|6432.4|6434.7|6432.7|6434.4|6432.4|0
1622144450000|2021-05-27 19:40:50|6434.7|6432.7|6434.7|6432.7|6434.9|6432.9|6434.4|6432.4|0
1622144460000|2021-05-27 19:41:00|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.7|6432.7|2
1622144470000|2021-05-27 19:41:10|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|0
1622144490000|2021-05-27 19:41:30|6435.4|6433.4|6435.4|6433.4|6435.7|6433.7|6434.9|6432.9|12
1622144500000|2021-05-27 19:41:40|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|0
1622144510000|2021-05-27 19:41:50|6435.9|6433.9|6435.9|6433.9|6435.9|6433.9|6435.9|6433.9|0
1622144520000|2021-05-27 19:42:00|6435.7|6433.7|6435.9|6433.9|6436.2|6434.2|6435.7|6433.7|7
1622144530000|2021-05-27 19:42:10|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|0
1622144540000|2021-05-27 19:42:20|6435.4|6433.4|6435.9|6433.9|6436.2|6434.2|6435.4|6433.4|0
1622144550000|2021-05-27 19:42:30|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|6435.9|6433.9|0
1622144570000|2021-05-27 19:42:50|6435.9|6433.9|6435.7|6433.7|6435.9|6433.9|6435.7|6433.7|1
1622144580000|2021-05-27 19:43:00|6435.9|6433.9|6435.4|6433.4|6435.9|6433.9|6435.4|6433.4|1
1622144590000|2021-05-27 19:43:10|6435.2|6433.2|6435.7|6433.7|6435.7|6433.7|6435.2|6433.2|1
1622144600000|2021-05-27 19:43:20|6435.4|6433.4|6435.4|6433.4|6435.4|6433.4|6435.2|6433.2|0
1622144620000|2021-05-27 19:43:40|6435.2|6433.2|6435.2|6433.2|6435.7|6433.7|6434.7|6432.7|7
1622144630000|2021-05-27 19:43:50|6435.4|6433.4|6435.7|6433.7|6435.7|6433.7|6435.4|6433.4|6
1622144640000|2021-05-27 19:44:00|6435.9|6433.9|6435.9|6433.9|6435.9|6433.9|6435.7|6433.7|0
1622144650000|2021-05-27 19:44:10|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|1
1622144660000|2021-05-27 19:44:20|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6434.9|6432.9|3
1622144670000|2021-05-27 19:44:30|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|0
1622144680000|2021-05-27 19:44:40|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6435.2|6433.2|0
1622144690000|2021-05-27 19:44:50|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622144700000|2021-05-27 19:45:00|6434.9|6432.9|6434.9|6432.9|6435.2|6433.2|6434.7|6432.7|6
1622144710000|2021-05-27 19:45:10|6435.2|6433.2|6435.4|6433.4|6435.4|6433.4|6434.2|6432.2|2
1622144720000|2021-05-27 19:45:20|6435.2|6433.2|6434.9|6432.9|6435.2|6433.2|6434.2|6432.2|1
1622144730000|2021-05-27 19:45:30|6434.7|6432.7|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622144740000|2021-05-27 19:45:40|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622144750000|2021-05-27 19:45:50|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|0
1622144760000|2021-05-27 19:46:00|6434.9|6432.9|6435.2|6433.2|6435.2|6433.2|6434.9|6432.9|2
1622144780000|2021-05-27 19:46:20|6434.9|6432.9|6434.7|6432.7|6434.9|6432.9|6434.7|6432.7|3
1622144820000|2021-05-27 19:47:00|6434.9|6432.9|6434.9|6432.9|6435.2|6433.2|6434.9|6432.9|7
1622144830000|2021-05-27 19:47:10|6435.2|6433.2|6435.4|6433.4|6435.7|6433.7|6435.2|6433.2|4
1622144840000|2021-05-27 19:47:20|6435.7|6433.7|6435.7|6433.7|6436.2|6434.2|6435.7|6433.7|2
1622144850000|2021-05-27 19:47:30|6435.9|6433.9|6435.7|6433.7|6435.9|6433.9|6435.7|6433.7|1
1622144890000|2021-05-27 19:48:10|6435.9|6433.9|6435.7|6433.7|6435.9|6433.9|6435.7|6433.7|0
1622144900000|2021-05-27 19:48:20|6435.9|6433.9|6435.9|6433.9|6436.2|6434.2|6435.7|6433.7|2
1622144910000|2021-05-27 19:48:30|6436.2|6434.2|6435.9|6433.9|6436.2|6434.2|6435.9|6433.9|3
1622144920000|2021-05-27 19:48:40|6436.2|6434.2|6435.9|6433.9|6436.2|6434.2|6435.7|6433.7|1
1622144930000|2021-05-27 19:48:50|6436.2|6434.2|6436.2|6434.2|6436.2|6434.2|6435.9|6433.9|0
1622144950000|2021-05-27 19:49:10|6435.9|6433.9|6435.9|6433.9|6436.2|6434.2|6435.9|6433.9|5
1622144960000|2021-05-27 19:49:20|6435.7|6433.7|6435.7|6433.7|6435.7|6433.7|6435.2|6433.2|5
1622144990000|2021-05-27 19:49:50|6435.4|6433.4|6435.2|6433.2|6435.4|6433.4|6434.7|6432.7|9
1622145000000|2021-05-27 19:50:00|6435.4|6433.4|6434.7|6432.7|6435.4|6433.4|6434.2|6432.2|25
1622145010000|2021-05-27 19:50:10|6434.9|6432.9|6434.9|6432.9|6435.2|6433.2|6434.4|6432.4|9
1622145020000|2021-05-27 19:50:20|6435.2|6433.2|6434.9|6432.9|6435.2|6433.2|6434.4|6432.4|1
1622145030000|2021-05-27 19:50:30|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|6435.2|6433.2|0
1622145040000|2021-05-27 19:50:40|6434.9|6432.9|6434.9|6432.9|6435.2|6433.2|6434.9|6432.9|0
1622145050000|2021-05-27 19:50:50|6435.2|6433.2|6435.7|6433.7|6435.9|6433.9|6434.9|6432.9|1
1622145060000|2021-05-27 19:51:00|6435.4|6433.4|6435.9|6433.9|6436.2|6434.2|6435.4|6433.4|6
1622145090000|2021-05-27 19:51:30|6435.7|6433.7|6436.2|6434.2|6436.2|6434.2|6435.4|6433.4|3
1622145100000|2021-05-27 19:51:40|6436.4|6434.4|6436.7|6434.7|6436.7|6434.7|6436.4|6434.4|4
1622145110000|2021-05-27 19:51:50|6436.9|6434.9|6437.2|6435.2|6437.2|6435.2|6436.9|6434.9|1
1622145120000|2021-05-27 19:52:00|6437.4|6435.4|6437.7|6435.7|6437.9|6435.9|6437.4|6435.4|3
1622145130000|2021-05-27 19:52:10|6437.4|6435.4|6437.9|6435.9|6437.9|6435.9|6437.4|6435.4|0
1622145140000|2021-05-27 19:52:20|6437.7|6435.7|6436.4|6434.4|6437.7|6435.7|6436.4|6434.4|5
1622145150000|2021-05-27 19:52:30|6436.7|6434.7|6437.4|6435.4|6437.4|6435.4|6436.7|6434.7|1
1622145170000|2021-05-27 19:52:50|6437.2|6435.2|6436.9|6434.9|6437.2|6435.2|6436.9|6434.9|0
1622145180000|2021-05-27 19:53:00|6437.2|6435.2|6436.7|6434.7|6437.4|6435.4|6436.7|6434.7|3
1622145190000|2021-05-27 19:53:10|6436.9|6434.9|6437.2|6435.2|6437.2|6435.2|6436.9|6434.9|4
1622145210000|2021-05-27 19:53:30|6436.9|6434.9|6436.7|6434.7|6437.2|6435.2|6436.7|6434.7|0
1622145220000|2021-05-27 19:53:40|6436.9|6434.9|6437.9|6435.9|6437.9|6435.9|6436.9|6434.9|5
1622145230000|2021-05-27 19:53:50|6437.7|6435.7|6437.4|6435.4|6437.7|6435.7|6437.4|6435.4|0
1622145240000|2021-05-27 19:54:00|6437.7|6435.7|6437.9|6435.9|6438.2|6436.2|6437.7|6435.7|6
1622145250000|2021-05-27 19:54:10|6438.4|6436.4|6437.9|6435.9|6438.4|6436.4|6437.9|6435.9|11
1622145260000|2021-05-27 19:54:20|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|5
1622145270000|2021-05-27 19:54:30|6437.9|6435.9|6437.9|6435.9|6437.9|6435.9|6437.7|6435.7|5
1622145280000|2021-05-27 19:54:40|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|6438.2|6436.2|0
1622145290000|2021-05-27 19:54:50|6437.7|6435.7|6438.2|6436.2|6438.4|6436.4|6437.7|6435.7|10
1622145300000|2021-05-27 19:55:00|6437.9|6435.9|6437.4|6435.4|6438.2|6436.2|6437.4|6435.4|1
1622145320000|2021-05-27 19:55:20|6437.7|6435.7|6437.2|6435.2|6437.7|6435.7|6437.2|6435.2|1
1622145330000|2021-05-27 19:55:30|6437.4|6435.4|6437.9|6435.9|6437.9|6435.9|6437.4|6435.4|1
1622145340000|2021-05-27 19:55:40|6437.7|6435.7|6437.4|6435.4|6437.7|6435.7|6437.4|6435.4|1
1622145350000|2021-05-27 19:55:50|6437.7|6435.7|6437.9|6435.9|6437.9|6435.9|6437.4|6435.4|1
1622145360000|2021-05-27 19:56:00|6437.7|6435.7|6438.2|6436.2|6438.2|6436.2|6437.7|6435.7|1
1622145370000|2021-05-27 19:56:10|6438.4|6436.4|6438.2|6436.2|6438.4|6436.4|6437.9|6435.9|8
1622145380000|2021-05-27 19:56:20|6438.4|6436.4|6438.4|6436.4|6438.7|6436.7|6438.4|6436.4|4
1622145390000|2021-05-27 19:56:30|6438.7|6436.7|6438.7|6436.7|6438.9|6436.9|6438.4|6436.4|2
1622145400000|2021-05-27 19:56:40|6438.9|6436.9|6439.4|6437.4|6439.4|6437.4|6438.9|6436.9|2
1622145410000|2021-05-27 19:56:50|6439.7|6437.7|6439.7|6437.7|6439.7|6437.7|6439.4|6437.4|2
1622145420000|2021-05-27 19:57:00|6439.4|6437.4|6439.7|6437.7|6439.7|6437.7|6439.4|6437.4|4
1622145440000|2021-05-27 19:57:20|6439.9|6437.9|6440.2|6438.2|6440.2|6438.2|6439.9|6437.9|1
1622145450000|2021-05-27 19:57:30|6440.7|6438.7|6440.4|6438.4|6440.7|6438.7|6440.2|6438.2|6
1622145460000|2021-05-27 19:57:40|6440.7|6438.7|6440.7|6438.7|6440.7|6438.7|6440.2|6438.2|1
1622145470000|2021-05-27 19:57:50|6440.4|6438.4|6440.4|6438.4|6440.4|6438.4|6440.4|6438.4|1
1622145480000|2021-05-27 19:58:00|6440.2|6438.2|6439.9|6437.9|6440.2|6438.2|6439.9|6437.9|0
1622145490000|2021-05-27 19:58:10|6440.2|6438.2|6440.2|6438.2|6440.2|6438.2|6440.2|6438.2|0
1622145500000|2021-05-27 19:58:20|6439.9|6437.9|6440.9|6438.9|6441.2|6439.2|6439.9|6437.9|8
1622145510000|2021-05-27 19:58:30|6440.7|6438.7|6440.4|6438.4|6440.7|6438.7|6440.4|6438.4|10
1622145520000|2021-05-27 19:58:40|6440.2|6438.2|6440.4|6438.4|6440.4|6438.4|6439.9|6437.9|8
1622145530000|2021-05-27 19:58:50|6440.7|6438.7|6440.2|6438.2|6440.7|6438.7|6440.2|6438.2|0
1622145540000|2021-05-27 19:59:00|6439.9|6437.9|6440.4|6438.4|6440.4|6438.4|6439.9|6437.9|5
1622145550000|2021-05-27 19:59:10|6440.2|6438.2|6440.4|6438.4|6440.7|6438.7|6440.2|6438.2|3
1622145560000|2021-05-27 19:59:20|6441.2|6439.2|6443.7|6441.7|6443.7|6441.7|6440.7|6438.7|4
1622145570000|2021-05-27 19:59:30|6441.9|6439.9|6441.9|6439.9|6442.2|6440.2|6441.2|6439.2|57
1622145580000|2021-05-27 19:59:40|6441.7|6439.7|6442.2|6440.2|6442.4|6440.4|6441.4|6439.4|6
1622145590000|2021-05-27 19:59:50|6441.9|6439.9|6437.2|6435.2|6441.9|6439.9|6436.9|6434.9|32
1622145600000|2021-05-27 20:00:00|6436.9|6434.9|6435.6|6431.6|6436.9|6434.9|6432.5|6428.5|2
1622145610000|2021-05-27 20:00:10|6435.4|6431.4|6436.3|6432.3|6437.1|6433.1|6435.4|6431.4|0
1622145620000|2021-05-27 20:00:20|6436.2|6432.2|6435.7|6431.7|6436.7|6432.7|6435.4|6431.4|0
1622145630000|2021-05-27 20:00:30|6435.6|6431.6|6437.1|6433.1|6437.1|6433.1|6435.4|6431.4|0
1622145640000|2021-05-27 20:00:40|6436.7|6432.7|6437.8|6433.8|6437.8|6433.8|6436.7|6432.7|0
1622145650000|2021-05-27 20:00:50|6438.1|6434.1|6438.1|6434.1|6438.4|6434.4|6438.1|6434.1|0
1622145660000|2021-05-27 20:01:00|6438.4|6434.4|6438.4|6434.4|6438.7|6434.7|6438.4|6434.4|0
1622145670000|2021-05-27 20:01:10|6438.5|6434.5|6439.5|6435.5|6439.5|6435.5|6438.5|6434.5|0
1622145680000|2021-05-27 20:01:20|6439.3|6435.3|6439.2|6435.2|6439.5|6435.5|6439.2|6435.2|0
1622145690000|2021-05-27 20:01:30|6439.3|6435.3|6438.4|6434.4|6439.3|6435.3|6438.1|6434.1|0
1622145700000|2021-05-27 20:01:40|6438.5|6434.5|6438.7|6434.7|6438.7|6434.7|6438.4|6434.4|0
1622145710000|2021-05-27 20:01:50|6438.9|6434.9|6439.2|6435.2|6439.2|6435.2|6438.4|6434.4|0
1622145720000|2021-05-27 20:02:00|6439.5|6435.5|6438.7|6434.7|6439.5|6435.5|6438.7|6434.7|0
1622145730000|2021-05-27 20:02:10|6438.8|6434.8|6439.2|6435.2|6439.5|6435.5|6438.8|6434.8|0
1622145740000|2021-05-27 20:02:20|6439.5|6435.5|6439.5|6435.5|6439.5|6435.5|6439.2|6435.2|0
1622145750000|2021-05-27 20:02:30|6439.6|6435.6|6439.2|6435.2|6439.8|6435.8|6439.2|6435.2|0
1622145760000|2021-05-27 20:02:40|6439.3|6435.3|6439.3|6435.3|6439.3|6435.3|6438.9|6434.9|0
1622145770000|2021-05-27 20:02:50|6438.9|6434.9|6438.9|6434.9|6438.9|6434.9|6438.9|6434.9|0
1622145780000|2021-05-27 20:03:00|6438.7|6434.7|6438.9|6434.9|6438.9|6434.9|6438.6|6434.6|0
1622145790000|2021-05-27 20:03:10|6439.3|6435.3|6439.3|6435.3|6439.7|6435.7|6439.3|6435.3|0
1622145810000|2021-05-27 20:03:30|6438.9|6434.9|6438.6|6434.6|6438.9|6434.9|6438.6|6434.6|0
1622145820000|2021-05-27 20:03:40|6438.5|6434.5|6438.9|6434.9|6438.9|6434.9|6438.2|6434.2|0
1622145830000|2021-05-27 20:03:50|6439|6435|6439.7|6435.7|6439.7|6435.7|6439|6435|0
1622145840000|2021-05-27 20:04:00|6440|6436|6441.3|6437.3|6441.3|6437.3|6440|6436|0
1622145850000|2021-05-27 20:04:10|6441.7|6437.7|6442.1|6438.1|6442.7|6438.7|6441.7|6437.7|0
1622145860000|2021-05-27 20:04:20|6442|6438|6441.7|6437.7|6442.1|6438.1|6441.7|6437.7|0
1622145870000|2021-05-27 20:04:30|6441.8|6437.8|6442.1|6438.1|6442.4|6438.4|6441.7|6437.7|0
1622145880000|2021-05-27 20:04:40|6442|6438|6442.4|6438.4|6443|6439|6441.7|6437.7|0
1622145890000|2021-05-27 20:04:50|6442.7|6438.7|6443.3|6439.3|6443.3|6439.3|6442.7|6438.7|0
1622145900000|2021-05-27 20:05:00|6443|6439|6444.8|6440.8|6444.8|6440.8|6443|6439|0
1622145910000|2021-05-27 20:05:10|6444.7|6440.7|6444.4|6440.4|6445.9|6441.9|6444.4|6440.4|0
1622145920000|2021-05-27 20:05:20|6444.1|6440.1|6444.1|6440.1|6444.1|6440.1|6443.3|6439.3|0
1622145930000|2021-05-27 20:05:30|6444.2|6440.2|6445.4|6441.4|6446.2|6442.2|6444.2|6440.2|0
1622145940000|2021-05-27 20:05:40|6445.2|6441.2|6445|6441|6445.2|6441.2|6444.7|6440.7|0
1622145950000|2021-05-27 20:05:50|6445.1|6441.1|6445|6441|6445.8|6441.8|6444.7|6440.7|0
1622145960000|2021-05-27 20:06:00|6445.1|6441.1|6445.8|6441.8|6445.8|6441.8|6445|6441|0
1622145970000|2021-05-27 20:06:10|6445.7|6441.7|6445|6441|6445.7|6441.7|6445|6441|0
1622145980000|2021-05-27 20:06:20|6445.1|6441.1|6445.3|6441.3|6445.8|6441.8|6445.1|6441.1|0
1622145990000|2021-05-27 20:06:30|6445.4|6441.4|6445.8|6441.8|6446.1|6442.1|6445.3|6441.3|0
1622146000000|2021-05-27 20:06:40|6445.6|6441.6|6446.1|6442.1|6446.4|6442.4|6445.6|6441.6|0
1622146010000|2021-05-27 20:06:50|6446|6442|6445.8|6441.8|6446.1|6442.1|6445.8|6441.8|0
1622146020000|2021-05-27 20:07:00|6445.6|6441.6|6445.8|6441.8|6445.8|6441.8|6445.3|6441.3|0
1622146030000|2021-05-27 20:07:10|6446|6442|6446.1|6442.1|6446.1|6442.1|6445.3|6441.3|0
1622146040000|2021-05-27 20:07:20|6445.8|6441.8|6446.4|6442.4|6446.4|6442.4|6445.8|6441.8|0
1622146050000|2021-05-27 20:07:30|6446.5|6442.5|6447.1|6443.1|6447.1|6443.1|6446.5|6442.5|0
1622146060000|2021-05-27 20:07:40|6447.3|6443.3|6447.9|6443.9|6448|6444|6447.3|6443.3|0
1622146070000|2021-05-27 20:07:50|6447.8|6443.8|6447.4|6443.4|6447.8|6443.8|6447.4|6443.4|0
1622146080000|2021-05-27 20:08:00|6447.3|6443.3|6446.8|6442.8|6447.3|6443.3|6446.8|6442.8|0
1622146090000|2021-05-27 20:08:10|6446.7|6442.7|6446.4|6442.4|6447.1|6443.1|6446.4|6442.4|0
1622146100000|2021-05-27 20:08:20|6446.5|6442.5|6446.4|6442.4|6446.8|6442.8|6446.4|6442.4|0
1622146110000|2021-05-27 20:08:30|6446.5|6442.5|6447.2|6443.2|6447.2|6443.2|6446.5|6442.5|0
1622146120000|2021-05-27 20:08:40|6447.1|6443.1|6447.2|6443.2|6447.2|6443.2|6446.8|6442.8|0
1622146130000|2021-05-27 20:08:50|6447.5|6443.5|6447.9|6443.9|6447.9|6443.9|6447.5|6443.5|0
1622146140000|2021-05-27 20:09:00|6448|6444|6448.3|6444.3|6448.3|6444.3|6448|6444|0
1622146150000|2021-05-27 20:09:10|6448.4|6444.4|6448.6|6444.6|6448.6|6444.6|6448.2|6444.2|0
1622146160000|2021-05-27 20:09:20|6448.9|6444.9|6448.9|6444.9|6449.2|6445.2|6448.9|6444.9|0
1622146180000|2021-05-27 20:09:40|6448.8|6444.8|6449.1|6445.1|6449.1|6445.1|6448.8|6444.8|0
1622146190000|2021-05-27 20:09:50|6448.8|6444.8|6448.8|6444.8|6448.8|6444.8|6448.5|6444.5|0
1622146200000|2021-05-27 20:10:00|6448.5|6444.5|6448.5|6444.5|6448.8|6444.8|6448.5|6444.5|0
1622146220000|2021-05-27 20:10:20|6448.8|6444.8|6448.8|6444.8|6448.8|6444.8|6448.5|6444.5|0
1622146230000|2021-05-27 20:10:30|6448.7|6444.7|6448.7|6444.7|6448.7|6444.7|6448.7|6444.7|0
1622146240000|2021-05-27 20:10:40|6448.8|6444.8|6448.7|6444.7|6449|6445|6448.7|6444.7|0
1622146250000|2021-05-27 20:10:50|6448.8|6444.8|6449|6445|6449|6445|6448.8|6444.8|0
1622146260000|2021-05-27 20:11:00|6448.7|6444.7|6449|6445|6449|6445|6448.7|6444.7|0
1622146270000|2021-05-27 20:11:10|6448.9|6444.9|6448.7|6444.7|6448.9|6444.9|6448.7|6444.7|0
1622146300000|2021-05-27 20:11:40|6448.5|6444.5|6448.4|6444.4|6448.5|6444.5|6448.4|6444.4|0
1622146350000|2021-05-27 20:12:30|6448.7|6444.7|6448.7|6444.7|6448.7|6444.7|6448.4|6444.4|0
1622146360000|2021-05-27 20:12:40|6449|6445|6449|6445|6449|6445|6449|6445|0
1622146370000|2021-05-27 20:12:50|6448.7|6444.7|6449.3|6445.3|6449.3|6445.3|6448.7|6444.7|0
1622146380000|2021-05-27 20:13:00|6449.4|6445.4|6450.1|6446.1|6450.2|6446.2|6449.4|6445.4|0
1622146390000|2021-05-27 20:13:10|6449.8|6445.8|6449.8|6445.8|6449.8|6445.8|6449.8|6445.8|0
1622146400000|2021-05-27 20:13:20|6449.9|6445.9|6452.2|6448.2|6452.2|6448.2|6449.9|6445.9|0
1622146410000|2021-05-27 20:13:30|6451.9|6447.9|6450.8|6446.8|6451.9|6447.9|6450.6|6446.6|0
1622146420000|2021-05-27 20:13:40|6450.7|6446.7|6451.1|6447.1|6451.1|6447.1|6450.4|6446.4|0
1622146430000|2021-05-27 20:13:50|6451|6447|6451.1|6447.1|6451.1|6447.1|6450.8|6446.8|0
1622146440000|2021-05-27 20:14:00|6451|6447|6451.4|6447.4|6451.4|6447.4|6450.8|6446.8|0
1622146450000|2021-05-27 20:14:10|6451.3|6447.3|6450.8|6446.8|6451.3|6447.3|6450.8|6446.8|0
1622146460000|2021-05-27 20:14:20|6450.9|6446.9|6451.3|6447.3|6451.4|6447.4|6450.8|6446.8|0
1622146470000|2021-05-27 20:14:30|6451.1|6447.1|6450.8|6446.8|6451.4|6447.4|6450.8|6446.8|0
1622146480000|2021-05-27 20:14:40|6451.1|6447.1|6451.1|6447.1|6451.4|6447.4|6450.8|6446.8|0
1622146490000|2021-05-27 20:14:50|6451.2|6447.2|6450.7|6446.7|6451.2|6447.2|6450.6|6446.6|0
1622146500000|2021-05-27 20:15:00|6450.8|6446.8|6450.5|6446.5|6450.9|6446.9|6450.2|6446.2|0
1622146510000|2021-05-27 20:15:10|6450.6|6446.6|6450.7|6446.7|6450.7|6446.7|6450.5|6446.5|0
1622146520000|2021-05-27 20:15:20|6450.9|6446.9|6450.7|6446.7|6450.9|6446.9|6450.7|6446.7|0
1622146560000|2021-05-27 20:16:00|6450.6|6446.6|6450.6|6446.6|6450.6|6446.6|6450.6|6446.6|0
1622146580000|2021-05-27 20:16:20|6450.5|6446.5|6450.5|6446.5|6450.5|6446.5|6450.5|6446.5|0
1622146590000|2021-05-27 20:16:30|6450.4|6446.4|6450.5|6446.5|6450.5|6446.5|6450.4|6446.4|0
1622146600000|2021-05-27 20:16:40|6450.6|6446.6|6450.6|6446.6|6450.6|6446.6|6450.6|6446.6|0
1622146610000|2021-05-27 20:16:50|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|0
1622146620000|2021-05-27 20:17:00|6450.6|6446.6|6450.6|6446.6|6450.7|6446.7|6450.6|6446.6|0
1622146630000|2021-05-27 20:17:10|6450.7|6446.7|6450.8|6446.8|6450.8|6446.8|6450.7|6446.7|0
1622146640000|2021-05-27 20:17:20|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|0
1622146670000|2021-05-27 20:17:50|6450.9|6446.9|6450.7|6446.7|6450.9|6446.9|6450.7|6446.7|0
1622146680000|2021-05-27 20:18:00|6451|6447|6450.9|6446.9|6451|6447|6450.9|6446.9|0
1622146700000|2021-05-27 20:18:20|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|0
1622146710000|2021-05-27 20:18:30|6450.9|6446.9|6450.9|6446.9|6450.9|6446.9|6450.9|6446.9|0
1622146720000|2021-05-27 20:18:40|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|0
1622146730000|2021-05-27 20:18:50|6450.9|6446.9|6450.9|6446.9|6450.9|6446.9|6450.9|6446.9|0
1622146740000|2021-05-27 20:19:00|6451.1|6447.1|6451.1|6447.1|6451.1|6447.1|6451.1|6447.1|0
1622146750000|2021-05-27 20:19:10|6451|6447|6451.1|6447.1|6451.1|6447.1|6451|6447|0
1622146760000|2021-05-27 20:19:20|6451|6447|6451|6447|6451|6447|6451|6447|0
1622146780000|2021-05-27 20:19:40|6451.1|6447.1|6451|6447|6451.1|6447.1|6451|6447|0
1622146790000|2021-05-27 20:19:50|6450.8|6446.8|6451|6447|6451|6447|6450.8|6446.8|0
1622146820000|2021-05-27 20:20:20|6450.8|6446.8|6450.8|6446.8|6450.8|6446.8|6450.8|6446.8|0
1622146890000|2021-05-27 20:21:30|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|0
1622146900000|2021-05-27 20:21:40|6450.6|6446.6|6450.6|6446.6|6450.6|6446.6|6450.6|6446.6|0
1622146980000|2021-05-27 20:23:00|6450.5|6446.5|6450.7|6446.7|6450.7|6446.7|6450.5|6446.5|0
1622147020000|2021-05-27 20:23:40|6451|6447|6451|6447|6451|6447|6451|6447|0
1622147060000|2021-05-27 20:24:20|6451.1|6447.1|6451|6447|6451.1|6447.1|6451|6447|0
1622147080000|2021-05-27 20:24:40|6450.8|6446.8|6450.8|6446.8|6450.8|6446.8|6450.8|6446.8|0
1622147130000|2021-05-27 20:25:30|6451|6447|6450.8|6446.8|6451|6447|6450.8|6446.8|0
1622147190000|2021-05-27 20:26:30|6450.7|6446.7|6450.7|6446.7|6450.8|6446.8|6450.7|6446.7|0
1622147210000|2021-05-27 20:26:50|6450.6|6446.6|6450.6|6446.6|6450.7|6446.7|6450.6|6446.6|0
1622147220000|2021-05-27 20:27:00|6450.7|6446.7|6450.6|6446.6|6450.7|6446.7|6450.6|6446.6|0
1622147230000|2021-05-27 20:27:10|6450.5|6446.5|6450.6|6446.6|6450.6|6446.6|6450.5|6446.5|0
1622147280000|2021-05-27 20:28:00|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|0
1622147370000|2021-05-27 20:29:30|6450.6|6446.6|6450.6|6446.6|6450.6|6446.6|6450.6|6446.6|0
1622147380000|2021-05-27 20:29:40|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|6450.7|6446.7|0
1622147390000|2021-05-27 20:29:50|6450.6|6446.6|6450.6|6446.6|6450.6|6446.6|6450.6|6446.6|0
1622147400000|2021-05-27 20:30:00|6450.5|6446.5|6450.5|6446.5|6451.1|6447.1|6450.5|6446.5|0
1622147410000|2021-05-27 20:30:10|6450.8|6446.8|6450.1|6446.1|6450.8|6446.8|6450.1|6446.1|0
1622147420000|2021-05-27 20:30:20|6450.2|6446.2|6451.1|6447.1|6451.1|6447.1|6450.1|6446.1|0
1622147430000|2021-05-27 20:30:30|6451.2|6447.2|6451.1|6447.1|6451.4|6447.4|6451.1|6447.1|0
1622147440000|2021-05-27 20:30:40|6450.8|6446.8|6450.8|6446.8|6451.1|6447.1|6450.8|6446.8|0
1622147450000|2021-05-27 20:30:50|6451.1|6447.1|6451.4|6447.4|6451.4|6447.4|6450.8|6446.8|0
1622147460000|2021-05-27 20:31:00|6451.1|6447.1|6451.1|6447.1|6451.4|6447.4|6451.1|6447.1|0
1622147470000|2021-05-27 20:31:10|6451.2|6447.2|6451.4|6447.4|6451.4|6447.4|6451.2|6447.2|0
1622147480000|2021-05-27 20:31:20|6451.1|6447.1|6451.4|6447.4|6451.8|6447.8|6451.1|6447.1|0
1622147490000|2021-05-27 20:31:30|6451.1|6447.1|6451.4|6447.4|6451.4|6447.4|6451.1|6447.1|0
1622147500000|2021-05-27 20:31:40|6451.5|6447.5|6451.4|6447.4|6451.8|6447.8|6451.1|6447.1|0
1622147510000|2021-05-27 20:31:50|6451.1|6447.1|6451.1|6447.1|6451.1|6447.1|6451.1|6447.1|0
1622147530000|2021-05-27 20:32:10|6451.2|6447.2|6451.1|6447.1|6451.4|6447.4|6451.1|6447.1|0
1622147550000|2021-05-27 20:32:30|6451.2|6447.2|6451.1|6447.1|6451.4|6447.4|6451.1|6447.1|0
1622147560000|2021-05-27 20:32:40|6451.2|6447.2|6451.4|6447.4|6451.4|6447.4|6451.1|6447.1|0
1622147570000|2021-05-27 20:32:50|6451.1|6447.1|6451.6|6447.6|6451.6|6447.6|6451.1|6447.1|0
1622147580000|2021-05-27 20:33:00|6451.7|6447.7|6451.6|6447.6|6451.9|6447.9|6451.6|6447.6|0
1622147590000|2021-05-27 20:33:10|6451.7|6447.7|6451.3|6447.3|6451.9|6447.9|6451.3|6447.3|0
1622147600000|2021-05-27 20:33:20|6451.6|6447.6|6451.3|6447.3|6451.6|6447.6|6451.3|6447.3|0
1622147610000|2021-05-27 20:33:30|6451.6|6447.6|6451.6|6447.6|6451.9|6447.9|6451.3|6447.3|0
1622147620000|2021-05-27 20:33:40|6451.3|6447.3|6451.6|6447.6|6451.6|6447.6|6451.3|6447.3|0
1622147630000|2021-05-27 20:33:50|6451.3|6447.3|6451.3|6447.3|6451.3|6447.3|6451.3|6447.3|0
1622147640000|2021-05-27 20:34:00|6451.6|6447.6|6451.6|6447.6|6451.6|6447.6|6451.6|6447.6|0
1622147660000|2021-05-27 20:34:20|6451.7|6447.7|6451.9|6447.9|6451.9|6447.9|6451.7|6447.7|0
1622147670000|2021-05-27 20:34:30|6451.6|6447.6|6451.9|6447.9|6451.9|6447.9|6451.6|6447.6|0
1622147680000|2021-05-27 20:34:40|6451.6|6447.6|6451.6|6447.6|6451.9|6447.9|6451.6|6447.6|0
1622147690000|2021-05-27 20:34:50|6451.7|6447.7|6451.9|6447.9|6452.4|6448.4|6451.7|6447.7|0
1622147700000|2021-05-27 20:35:00|6452|6448|6451.9|6447.9|6452.4|6448.4|6451.9|6447.9|0
1622147710000|2021-05-27 20:35:10|6452|6448|6452.5|6448.5|6452.5|6448.5|6452|6448|0
1622147720000|2021-05-27 20:35:20|6453|6449|6453.4|6449.4|6453.4|6449.4|6453|6449|0
1622147730000|2021-05-27 20:35:30|6453.3|6449.3|6453.4|6449.4|6453.4|6449.4|6453|6449|0
1622147740000|2021-05-27 20:35:40|6453.7|6449.7|6453.4|6449.4|6453.7|6449.7|6453.4|6449.4|0
1622147750000|2021-05-27 20:35:50|6453.7|6449.7|6453.4|6449.4|6453.7|6449.7|6453.4|6449.4|0
1622147760000|2021-05-27 20:36:00|6453.3|6449.3|6452.7|6448.7|6453.3|6449.3|6451.9|6447.9|0
1622147770000|2021-05-27 20:36:10|6452.8|6448.8|6453|6449|6453|6449|6452.8|6448.8|0
1622147780000|2021-05-27 20:36:20|6452.7|6448.7|6452.7|6448.7|6452.7|6448.7|6452.7|6448.7|0
1622147790000|2021-05-27 20:36:30|6452.8|6448.8|6453|6449|6453.4|6449.4|6452.8|6448.8|0
1622147800000|2021-05-27 20:36:40|6453.1|6449.1|6453.4|6449.4|6453.4|6449.4|6453|6449|0
1622147810000|2021-05-27 20:36:50|6453.7|6449.7|6454|6450|6454|6450|6453.7|6449.7|0
1622147820000|2021-05-27 20:37:00|6453.9|6449.9|6452.7|6448.7|6453.9|6449.9|6452.7|6448.7|0
1622147830000|2021-05-27 20:37:10|6452.4|6448.4|6452.7|6448.7|6452.7|6448.7|6452.4|6448.4|0
1622147840000|2021-05-27 20:37:20|6452.8|6448.8|6453|6449|6453.4|6449.4|6452.7|6448.7|0
1622147850000|2021-05-27 20:37:30|6453.1|6449.1|6453|6449|6453.4|6449.4|6453|6449|0
1622147870000|2021-05-27 20:37:50|6452.7|6448.7|6452.7|6448.7|6453|6449|6452.7|6448.7|0
1622147900000|2021-05-27 20:38:20|6452.8|6448.8|6452.7|6448.7|6453|6449|6452.7|6448.7|0
1622147910000|2021-05-27 20:38:30|6452.8|6448.8|6452.7|6448.7|6453|6449|6452.7|6448.7|0
1622147920000|2021-05-27 20:38:40|6452.8|6448.8|6452.7|6448.7|6453|6449|6452.7|6448.7|0
1622147930000|2021-05-27 20:38:50|6452.8|6448.8|6453|6449|6453|6449|6452.7|6448.7|0
1622147940000|2021-05-27 20:39:00|6452.7|6448.7|6452.7|6448.7|6453|6449|6452.7|6448.7|0
1622147960000|2021-05-27 20:39:20|6452.8|6448.8|6453|6449|6453|6449|6452.8|6448.8|0
1622147970000|2021-05-27 20:39:30|6452.7|6448.7|6452.6|6448.6|6452.9|6448.9|6452.6|6448.6|0
1622147980000|2021-05-27 20:39:40|6452.9|6448.9|6452.6|6448.6|6452.9|6448.9|6452.6|6448.6|0
1622147990000|2021-05-27 20:39:50|6452.9|6448.9|6452.6|6448.6|6452.9|6448.9|6452.6|6448.6|0
1622148000000|2021-05-27 20:40:00|6452.9|6448.9|6452.6|6448.6|6452.9|6448.9|6452.6|6448.6|0
1622148010000|2021-05-27 20:40:10|6452.4|6448.4|6451.8|6447.8|6452.4|6448.4|6451.5|6447.5|0
1622148020000|2021-05-27 20:40:20|6452.2|6448.2|6451.8|6447.8|6452.2|6448.2|6451.8|6447.8|0
1622148030000|2021-05-27 20:40:30|6451.7|6447.7|6452.2|6448.2|6452.2|6448.2|6451.5|6447.5|0
1622148040000|2021-05-27 20:40:40|6451.8|6447.8|6451.8|6447.8|6451.8|6447.8|6451.5|6447.5|0
1622148050000|2021-05-27 20:40:50|6451.7|6447.7|6451.5|6447.5|6451.7|6447.7|6451.5|6447.5|0
1622148060000|2021-05-27 20:41:00|6451.8|6447.8|6451.8|6447.8|6451.8|6447.8|6451.5|6447.5|0
1622148090000|2021-05-27 20:41:30|6451.7|6447.7|6452.2|6448.2|6452.6|6448.6|6451.5|6447.5|0
1622148100000|2021-05-27 20:41:40|6452.3|6448.3|6452.6|6448.6|6452.6|6448.6|6452.3|6448.3|0
1622148110000|2021-05-27 20:41:50|6452.5|6448.5|6452.6|6448.6|6452.6|6448.6|6452.2|6448.2|0
1622148120000|2021-05-27 20:42:00|6452.9|6448.9|6452.9|6448.9|6453.2|6449.2|6452.6|6448.6|0
1622148150000|2021-05-27 20:42:30|6452.8|6448.8|6452.6|6448.6|6452.8|6448.8|6452.6|6448.6|0
1622148170000|2021-05-27 20:42:50|6452.9|6448.9|6452.9|6448.9|6452.9|6448.9|6452.6|6448.6|0
1622148180000|2021-05-27 20:43:00|6452.8|6448.8|6452.6|6448.6|6452.8|6448.8|6452.6|6448.6|0
1622148190000|2021-05-27 20:43:10|6452.9|6448.9|6452.9|6448.9|6452.9|6448.9|6452.9|6448.9|0
1622148230000|2021-05-27 20:43:50|6452.8|6448.8|6452.6|6448.6|6452.8|6448.8|6452.5|6448.5|0
1622148240000|2021-05-27 20:44:00|6452.9|6448.9|6452.6|6448.6|6452.9|6448.9|6452.6|6448.6|0
1622148250000|2021-05-27 20:44:10|6452.9|6448.9|6453.2|6449.2|6453.2|6449.2|6452.9|6448.9|0
1622148260000|2021-05-27 20:44:20|6453.1|6449.1|6452.9|6448.9|6453.1|6449.1|6452.6|6448.6|0
1622148270000|2021-05-27 20:44:30|6453.2|6449.2|6452.9|6448.9|6453.2|6449.2|6452.9|6448.9|0
1622148280000|2021-05-27 20:44:40|6452.8|6448.8|6452.6|6448.6|6452.8|6448.8|6452.6|6448.6|0
1622148300000|2021-05-27 20:45:00|6452.9|6448.9|6453.5|6449.5|6453.5|6449.5|6452.9|6448.9|0
1622148310000|2021-05-27 20:45:10|6453.2|6449.2|6453.2|6449.2|6453.5|6449.5|6453.2|6449.2|0
1622148320000|2021-05-27 20:45:20|6453.1|6449.1|6452.9|6448.9|6453.1|6449.1|6452.9|6448.9|0
1622148330000|2021-05-27 20:45:30|6453.2|6449.2|6452.9|6448.9|6453.2|6449.2|6452.9|6448.9|0
1622148340000|2021-05-27 20:45:40|6453.2|6449.2|6453.2|6449.2|6453.2|6449.2|6453.2|6449.2|0
1622148350000|2021-05-27 20:45:50|6453.1|6449.1|6452.6|6448.6|6453.1|6449.1|6452.6|6448.6|0
1622148360000|2021-05-27 20:46:00|6452.9|6448.9|6452.9|6448.9|6453.2|6449.2|6452.9|6448.9|0
1622148370000|2021-05-27 20:46:10|6453.2|6449.2|6453.2|6449.2|6453.2|6449.2|6453.2|6449.2|0
1622148380000|2021-05-27 20:46:20|6453.1|6449.1|6452.9|6448.9|6453.1|6449.1|6452.9|6448.9|0
1622148410000|2021-05-27 20:46:50|6452.8|6448.8|6452.9|6448.9|6452.9|6448.9|6452.6|6448.6|0
1622148420000|2021-05-27 20:47:00|6452.8|6448.8|6452.9|6448.9|6452.9|6448.9|6452.6|6448.6|0
1622148450000|2021-05-27 20:47:30|6452.8|6448.8|6452.9|6448.9|6453.2|6449.2|6452.6|6448.6|0
1622148460000|2021-05-27 20:47:40|6453.2|6449.2|6452.9|6448.9|6453.2|6449.2|6452.9|6448.9|0
1622148470000|2021-05-27 20:47:50|6453.2|6449.2|6453.2|6449.2|6453.2|6449.2|6453.2|6449.2|0
1622148510000|2021-05-27 20:48:30|6453.1|6449.1|6452.6|6448.6|6453.1|6449.1|6452.6|6448.6|0
1622148520000|2021-05-27 20:48:40|6452.9|6448.9|6452.9|6448.9|6452.9|6448.9|6452.9|6448.9|0
1622148530000|2021-05-27 20:48:50|6453.2|6449.2|6452.6|6448.6|6453.2|6449.2|6452.6|6448.6|0
1622148540000|2021-05-27 20:49:00|6452.9|6448.9|6452.6|6448.6|6452.9|6448.9|6452.6|6448.6|0
1622148550000|2021-05-27 20:49:10|6452.9|6448.9|6452.4|6448.4|6452.9|6448.9|6452.4|6448.4|0
1622148560000|2021-05-27 20:49:20|6452.1|6448.1|6452.3|6448.3|6452.8|6448.8|6452.1|6448.1|0
1622148570000|2021-05-27 20:49:30|6452|6448|6451.6|6447.6|6452|6448|6451.6|6447.6|0
1622148580000|2021-05-27 20:49:40|6451.2|6447.2|6451.2|6447.2|6451.2|6447.2|6451.2|6447.2|0
1622148590000|2021-05-27 20:49:50|6451.1|6447.1|6450.8|6446.8|6451.1|6447.1|6450.8|6446.8|0
1622148600000|2021-05-27 20:50:00|6450.9|6446.9|6451.2|6447.2|6451.2|6447.2|6450.8|6446.8|0
1622148610000|2021-05-27 20:50:10|6451.5|6447.5|6451.2|6447.2|6451.5|6447.5|6451.2|6447.2|0
1622148640000|2021-05-27 20:50:40|6451.5|6447.5|6451.2|6447.2|6451.5|6447.5|6451.2|6447.2|0
1622148650000|2021-05-27 20:50:50|6451.1|6447.1|6450.8|6446.8|6451.2|6447.2|6450.8|6446.8|0
1622148660000|2021-05-27 20:51:00|6450.9|6446.9|6451.5|6447.5|6451.5|6447.5|6450.9|6446.9|0
1622148670000|2021-05-27 20:51:10|6451.4|6447.4|6451.5|6447.5|6451.5|6447.5|6451.2|6447.2|0
1622148680000|2021-05-27 20:51:20|6451.8|6447.8|6451.5|6447.5|6451.8|6447.8|6451.5|6447.5|0
1622148690000|2021-05-27 20:51:30|6451.8|6447.8|6451.5|6447.5|6451.8|6447.8|6451.5|6447.5|0
1622148700000|2021-05-27 20:51:40|6451.8|6447.8|6451.5|6447.5|6451.8|6447.8|6451.5|6447.5|0
1622148710000|2021-05-27 20:51:50|6451.4|6447.4|6451.2|6447.2|6451.4|6447.4|6451.2|6447.2|0
1622148720000|2021-05-27 20:52:00|6451.5|6447.5|6452.1|6448.1|6452.1|6448.1|6451.2|6447.2|0
1622148730000|2021-05-27 20:52:10|6452.2|6448.2|6452.6|6448.6|6452.9|6448.9|6452.2|6448.2|0
1622148740000|2021-05-27 20:52:20|6452.9|6448.9|6452.9|6448.9|6452.9|6448.9|6452.9|6448.9|0
1622148750000|2021-05-27 20:52:30|6452.8|6448.8|6452.9|6448.9|6452.9|6448.9|6452.6|6448.6|0
1622148760000|2021-05-27 20:52:40|6453|6449|6452.9|6448.9|6453.2|6449.2|6452.9|6448.9|0
1622148780000|2021-05-27 20:53:00|6452.8|6448.8|6452.6|6448.6|6452.9|6448.9|6452.6|6448.6|0
1622148790000|2021-05-27 20:53:10|6452.9|6448.9|6452.9|6448.9|6452.9|6448.9|6452.6|6448.6|0
1622148800000|2021-05-27 20:53:20|6452.8|6448.8|6452.6|6448.6|6452.8|6448.8|6452.1|6448.1|0
1622148810000|2021-05-27 20:53:30|6452.5|6448.5|6452.6|6448.6|6452.6|6448.6|6452.1|6448.1|0
1622148820000|2021-05-27 20:53:40|6452.5|6448.5|6452.1|6448.1|6452.6|6448.6|6452.1|6448.1|0
1622148830000|2021-05-27 20:53:50|6452.2|6448.2|6452.1|6448.1|6452.6|6448.6|6452.1|6448.1|0
1622148840000|2021-05-27 20:54:00|6452.2|6448.2|6452.1|6448.1|6452.6|6448.6|6452.1|6448.1|0
1622148850000|2021-05-27 20:54:10|6452.2|6448.2|6452.6|6448.6|6452.6|6448.6|6452.1|6448.1|0
1622148860000|2021-05-27 20:54:20|6452.5|6448.5|6452.6|6448.6|6452.6|6448.6|6452.1|6448.1|0
1622148870000|2021-05-27 20:54:30|6452.5|6448.5|6451.7|6447.7|6452.5|6448.5|6451.7|6447.7|0
1622148880000|2021-05-27 20:54:40|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|0
1622148890000|2021-05-27 20:54:50|6451.7|6447.7|6451.7|6447.7|6452.1|6448.1|6451.7|6447.7|0
1622148900000|2021-05-27 20:55:00|6452.1|6448.1|6451.7|6447.7|6452.1|6448.1|6451.7|6447.7|0
1622148910000|2021-05-27 20:55:10|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|6451.7|6447.7|0
1622148920000|2021-05-27 20:55:20|6451.7|6447.7|6451.7|6447.7|6452.1|6448.1|6451.7|6447.7|0
1622148930000|2021-05-27 20:55:30|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|0
1622148940000|2021-05-27 20:55:40|6451.7|6447.7|6452.1|6448.1|6452.1|6448.1|6451.7|6447.7|0
1622148950000|2021-05-27 20:55:50|6451.7|6447.7|6451.7|6447.7|6452.1|6448.1|6451.7|6447.7|0
1622148960000|2021-05-27 20:56:00|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|0
1622148970000|2021-05-27 20:56:10|6451.7|6447.7|6451.7|6447.7|6452.1|6448.1|6451.7|6447.7|0
1622148980000|2021-05-27 20:56:20|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|6451.7|6447.7|0
1622148990000|2021-05-27 20:56:30|6451.7|6447.7|6451.7|6447.7|6451.7|6447.7|6451.7|6447.7|0
1622149010000|2021-05-27 20:56:50|6452.1|6448.1|6452.4|6448.4|6452.4|6448.4|6452.1|6448.1|0
1622149020000|2021-05-27 20:57:00|6452.1|6448.1|6452.1|6448.1|6452.4|6448.4|6452.1|6448.1|0
1622149040000|2021-05-27 20:57:20|6452.2|6448.2|6452.4|6448.4|6452.4|6448.4|6452.1|6448.1|0
1622149050000|2021-05-27 20:57:30|6452.1|6448.1|6452.4|6448.4|6452.4|6448.4|6452.1|6448.1|0
1622149070000|2021-05-27 20:57:50|6452.1|6448.1|6452.4|6448.4|6452.4|6448.4|6452.1|6448.1|0
1622149080000|2021-05-27 20:58:00|6452.5|6448.5|6452.4|6448.4|6452.8|6448.8|6452.4|6448.4|0
1622149090000|2021-05-27 20:58:10|6452.5|6448.5|6452.4|6448.4|6452.8|6448.8|6452.4|6448.4|0
1622149100000|2021-05-27 20:58:20|6452.5|6448.5|6452.8|6448.8|6452.8|6448.8|6452.5|6448.5|0
1622149110000|2021-05-27 20:58:30|6452.7|6448.7|6452.4|6448.4|6452.8|6448.8|6452.4|6448.4|0
1622149120000|2021-05-27 20:58:40|6452.5|6448.5|6453.1|6449.1|6453.4|6449.4|6452.4|6448.4|0
1622149130000|2021-05-27 20:58:50|6453.4|6449.4|6453.7|6449.7|6453.7|6449.7|6453.1|6449.1|0
1622149140000|2021-05-27 20:59:00|6453.4|6449.4|6453.4|6449.4|6453.7|6449.7|6453.4|6449.4|0
1622149150000|2021-05-27 20:59:10|6453.5|6449.5|6453.1|6449.1|6453.7|6449.7|6453.1|6449.1|0
1622149160000|2021-05-27 20:59:20|6453.4|6449.4|6452.8|6448.8|6453.4|6449.4|6452.8|6448.8|0
1622149170000|2021-05-27 20:59:30|6452.7|6448.7|6453.1|6449.1|6453.1|6449.1|6452.4|6448.4|0
1622149180000|2021-05-27 20:59:40|6453|6449|6453.1|6449.1|6453.1|6449.1|6452.8|6448.8|0
1622149190000|2021-05-27 20:59:50|6453|6449|6452.7|6448.7|6453.4|6449.4|6452.6|6448.6|0
1622149200000|2021-05-27 21:00:00|6452.6|6448.6|6452.6|6448.6|6452.6|6448.6|6452.6|6448.6|0
1622149230000|2021-05-27 21:00:30|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622149260000|2021-05-27 21:01:00|6452.5|6448.5|6452.5|6448.5|6452.5|6448.5|6452.5|6448.5|0
1622149300000|2021-05-27 21:01:40|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622149330000|2021-05-27 21:02:10|6452|6448|6452|6448|6452|6448|6452|6448|0
1622149390000|2021-05-27 21:03:10|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622149470000|2021-05-27 21:04:30|6452.4|6448.4|6452.2|6448.2|6452.4|6448.4|6452.2|6448.2|0
1622149500000|2021-05-27 21:05:00|6452.4|6448.4|6452.4|6448.4|6452.4|6448.4|6452.4|6448.4|0
1622149510000|2021-05-27 21:05:10|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622149530000|2021-05-27 21:05:30|6452.4|6448.4|6452.4|6448.4|6452.4|6448.4|6452.4|6448.4|0
1622149740000|2021-05-27 21:09:00|6452.3|6448.3|6452.3|6448.3|6452.3|6448.3|6452.3|6448.3|0
1622149750000|2021-05-27 21:09:10|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|0
1622149780000|2021-05-27 21:09:40|6452|6448|6452|6448|6452|6448|6452|6448|0
1622149870000|2021-05-27 21:11:10|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|0
1622149880000|2021-05-27 21:11:20|6452.3|6448.3|6452.3|6448.3|6452.3|6448.3|6452.3|6448.3|0
1622149940000|2021-05-27 21:12:20|6452|6448|6452|6448|6452|6448|6452|6448|0
1622149950000|2021-05-27 21:12:30|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|0
1622149980000|2021-05-27 21:13:00|6452|6448|6452|6448|6452|6448|6452|6448|0
1622150040000|2021-05-27 21:14:00|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|0
1622150050000|2021-05-27 21:14:10|6452|6448|6452.3|6448.3|6452.3|6448.3|6452|6448|0
1622150060000|2021-05-27 21:14:20|6452.1|6448.1|6452.6|6448.6|6452.7|6448.7|6452.1|6448.1|0
1622150070000|2021-05-27 21:14:30|6452.2|6448.2|6452.1|6448.1|6452.2|6448.2|6452.1|6448.1|0
1622150080000|2021-05-27 21:14:40|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622150090000|2021-05-27 21:14:50|6452.3|6448.3|6452.3|6448.3|6452.3|6448.3|6452.3|6448.3|0
1622150130000|2021-05-27 21:15:30|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622150280000|2021-05-27 21:18:00|6452.7|6448.7|6452.3|6448.3|6452.7|6448.7|6452.3|6448.3|0
1622150290000|2021-05-27 21:18:10|6451.2|6447.2|6452|6448|6452|6448|6451.2|6447.2|0
1622150340000|2021-05-27 21:19:00|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|0
1622150350000|2021-05-27 21:19:10|6452|6448|6452|6448|6452|6448|6452|6448|0
1622150360000|2021-05-27 21:19:20|6451.6|6447.6|6451.6|6447.6|6451.6|6447.6|6451.6|6447.6|0
1622150370000|2021-05-27 21:19:30|6452|6448|6452|6448|6452|6448|6452|6448|0
1622150390000|2021-05-27 21:19:50|6451.9|6447.9|6451.9|6447.9|6451.9|6447.9|6451.9|6447.9|0
1622150470000|2021-05-27 21:21:10|6451.4|6447.4|6451.4|6447.4|6451.4|6447.4|6451.4|6447.4|0
1622150490000|2021-05-27 21:21:30|6451.8|6447.8|6451.8|6447.8|6451.8|6447.8|6451.8|6447.8|0
1622150540000|2021-05-27 21:22:20|6451.6|6447.6|6451.6|6447.6|6451.6|6447.6|6451.6|6447.6|0
1622150550000|2021-05-27 21:22:30|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|0
1622150570000|2021-05-27 21:22:50|6451.6|6447.6|6451.6|6447.6|6451.6|6447.6|6451.6|6447.6|0
1622150580000|2021-05-27 21:23:00|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|0
1622150590000|2021-05-27 21:23:10|6451.6|6447.6|6451.6|6447.6|6451.6|6447.6|6451.6|6447.6|0
1622150610000|2021-05-27 21:23:30|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|0
1622150640000|2021-05-27 21:24:00|6451.6|6447.6|6451.8|6447.8|6451.8|6447.8|6451.6|6447.6|0
1622150650000|2021-05-27 21:24:10|6451.6|6447.6|6451.5|6447.5|6451.6|6447.6|6451.5|6447.5|0
1622150670000|2021-05-27 21:24:30|6451.2|6447.2|6451.4|6447.4|6451.4|6447.4|6451.2|6447.2|0
1622150760000|2021-05-27 21:26:00|6451.1|6447.1|6451.1|6447.1|6451.1|6447.1|6451.1|6447.1|0
1622150820000|2021-05-27 21:27:00|6451|6447|6451|6447|6451|6447|6451|6447|0
1622150890000|2021-05-27 21:28:10|6451.1|6447.1|6451.1|6447.1|6451.1|6447.1|6451.1|6447.1|0
1622150960000|2021-05-27 21:29:20|6450.9|6446.9|6450.9|6446.9|6450.9|6446.9|6450.9|6446.9|0
1622151020000|2021-05-27 21:30:20|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|0
1622151050000|2021-05-27 21:30:50|6451.3|6447.3|6451.3|6447.3|6451.3|6447.3|6451.3|6447.3|0
1622151070000|2021-05-27 21:31:10|6450|6446|6450|6446|6450|6446|6450|6446|0
1622151090000|2021-05-27 21:31:30|6450.2|6446.2|6450.2|6446.2|6450.2|6446.2|6450.2|6446.2|0
1622151100000|2021-05-27 21:31:40|6449.9|6445.9|6449.9|6445.9|6449.9|6445.9|6449.9|6445.9|0
1622151150000|2021-05-27 21:32:30|6448.6|6444.6|6448.6|6444.6|6448.6|6444.6|6448.6|6444.6|0
1622151260000|2021-05-27 21:34:20|6448.4|6444.4|6448.3|6444.3|6448.4|6444.4|6448.3|6444.3|0
1622151280000|2021-05-27 21:34:40|6448|6444|6448|6444|6448|6444|6448|6444|0
1622151310000|2021-05-27 21:35:10|6447.9|6443.9|6447.9|6443.9|6447.9|6443.9|6447.9|6443.9|0
1622151350000|2021-05-27 21:35:50|6447.8|6443.8|6447.8|6443.8|6447.8|6443.8|6447.8|6443.8|0
1622151390000|2021-05-27 21:36:30|6447.9|6443.9|6447.9|6443.9|6447.9|6443.9|6447.9|6443.9|0
1622151410000|2021-05-27 21:36:50|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|0
1622151430000|2021-05-27 21:37:10|6448|6444|6448|6444|6448|6444|6448|6444|0
1622151440000|2021-05-27 21:37:20|6447.9|6443.9|6447.9|6443.9|6447.9|6443.9|6447.9|6443.9|0
1622151490000|2021-05-27 21:38:10|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|0
1622151560000|2021-05-27 21:39:20|6447.5|6443.5|6447.5|6443.5|6447.5|6443.5|6447.5|6443.5|0
1622151570000|2021-05-27 21:39:30|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|0
1622151590000|2021-05-27 21:39:50|6447.7|6443.7|6447.7|6443.7|6447.7|6443.7|6447.7|6443.7|0
1622151620000|2021-05-27 21:40:20|6447.8|6443.8|6447.8|6443.8|6447.8|6443.8|6447.8|6443.8|0
1622151630000|2021-05-27 21:40:30|6447.7|6443.7|6447.7|6443.7|6447.7|6443.7|6447.7|6443.7|0
1622151660000|2021-05-27 21:41:00|6447.5|6443.5|6447.5|6443.5|6447.5|6443.5|6447.5|6443.5|0
1622151760000|2021-05-27 21:42:40|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|0
1622151770000|2021-05-27 21:42:50|6447.7|6443.7|6447.7|6443.7|6447.7|6443.7|6447.7|6443.7|0
1622151800000|2021-05-27 21:43:20|6447.5|6443.5|6447.5|6443.5|6447.5|6443.5|6447.5|6443.5|0
1622151910000|2021-05-27 21:45:10|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|0
1622152100000|2021-05-27 21:48:20|6447.3|6443.3|6447.3|6443.3|6447.3|6443.3|6447.3|6443.3|0
1622152130000|2021-05-27 21:48:50|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|0
1622152190000|2021-05-27 21:49:50|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|0
1622152310000|2021-05-27 21:51:50|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|0
1622152320000|2021-05-27 21:52:00|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|0
1622152340000|2021-05-27 21:52:20|6447.3|6443.3|6447.4|6443.4|6447.4|6443.4|6447.3|6443.3|0
1622152350000|2021-05-27 21:52:30|6447.3|6443.3|6447.3|6443.3|6447.3|6443.3|6447.3|6443.3|0
1622152360000|2021-05-27 21:52:40|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|0
1622152380000|2021-05-27 21:53:00|6447.6|6443.6|6447.4|6443.4|6447.6|6443.6|6447.4|6443.4|0
1622152390000|2021-05-27 21:53:10|6447.8|6443.8|6447.8|6443.8|6447.8|6443.8|6447.8|6443.8|0
1622152420000|2021-05-27 21:53:40|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|0
1622152450000|2021-05-27 21:54:10|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|6447.4|6443.4|0
1622152500000|2021-05-27 21:55:00|6447.7|6443.7|6447.4|6443.4|6447.8|6443.8|6447.4|6443.4|0
1622152510000|2021-05-27 21:55:10|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|6447.6|6443.6|0
1622152570000|2021-05-27 21:56:10|6447.7|6443.7|6447.8|6443.8|6447.8|6443.8|6447.7|6443.7|0
1622152620000|2021-05-27 21:57:00|6448|6444|6448|6444|6448|6444|6448|6444|0
1622152630000|2021-05-27 21:57:10|6448.1|6444.1|6448.1|6444.1|6448.1|6444.1|6448.1|6444.1|0
1622152660000|2021-05-27 21:57:40|6449.4|6445.4|6449.4|6445.4|6449.4|6445.4|6449.4|6445.4|0
1622152670000|2021-05-27 21:57:50|6449.5|6445.5|6449.5|6445.5|6449.5|6445.5|6449.5|6445.5|0
1622152710000|2021-05-27 21:58:30|6449.6|6445.6|6449.6|6445.6|6449.6|6445.6|6449.6|6445.6|0
1622152750000|2021-05-27 21:59:10|6449.7|6445.7|6449.8|6445.8|6449.8|6445.8|6449.7|6445.7|0
1622152760000|2021-05-27 21:59:20|6450.1|6446.1|6449.8|6445.8|6450.1|6446.1|6449.8|6445.8|0
1622152790000|2021-05-27 21:59:50|6449.7|6445.7|6450|6446|6450|6446|6449.7|6445.7|0
1622152800000|2021-05-27 22:00:00|6449.9|6445.9|6451.3|6447.3|6451.6|6447.6|6449.9|6445.9|0
1622152810000|2021-05-27 22:00:10|6451.4|6447.4|6451.8|6447.8|6452.9|6448.9|6451.3|6447.3|0
1622152820000|2021-05-27 22:00:20|6452|6448|6451.1|6447.1|6452|6448|6451.1|6447.1|0
1622152830000|2021-05-27 22:00:30|6451|6447|6451.6|6447.6|6451.6|6447.6|6450.8|6446.8|0
1622152840000|2021-05-27 22:00:40|6451.5|6447.5|6452.1|6448.1|6452.1|6448.1|6451.5|6447.5|0
1622152850000|2021-05-27 22:00:50|6452.3|6448.3|6452.6|6448.6|6452.6|6448.6|6452.1|6448.1|0
1622152860000|2021-05-27 22:01:00|6452.7|6448.7|6451.8|6447.8|6452.7|6448.7|6451.8|6447.8|0
1622152870000|2021-05-27 22:01:10|6451.6|6447.6|6451.2|6447.2|6451.6|6447.6|6451.2|6447.2|0
1622152880000|2021-05-27 22:01:20|6451.1|6447.1|6451.2|6447.2|6451.2|6447.2|6450.8|6446.8|0
1622152890000|2021-05-27 22:01:30|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|0
1622152930000|2021-05-27 22:02:10|6451.3|6447.3|6451.5|6447.5|6451.5|6447.5|6451.2|6447.2|0
1622152950000|2021-05-27 22:02:30|6451.8|6447.8|6451.8|6447.8|6451.8|6447.8|6451.8|6447.8|0
1622152990000|2021-05-27 22:03:10|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|6451.5|6447.5|0
1622153000000|2021-05-27 22:03:20|6451.3|6447.3|6451.2|6447.2|6451.3|6447.3|6451.2|6447.2|0
1622153010000|2021-05-27 22:03:30|6451.3|6447.3|6451.2|6447.2|6451.3|6447.3|6451.2|6447.2|0
1622153040000|2021-05-27 22:04:00|6451.3|6447.3|6451.5|6447.5|6451.5|6447.5|6451.3|6447.3|0
1622153100000|2021-05-27 22:05:00|6451.8|6447.8|6451.5|6447.5|6451.8|6447.8|6451.5|6447.5|0
1622153130000|2021-05-27 22:05:30|6451.6|6447.6|6451.5|6447.5|6451.6|6447.6|6451.5|6447.5|0
1622153150000|2021-05-27 22:05:50|6451.3|6447.3|6451.2|6447.2|6451.5|6447.5|6451.2|6447.2|0
1622153160000|2021-05-27 22:06:00|6451.3|6447.3|6451.5|6447.5|6451.5|6447.5|6451.3|6447.3|0
1622153190000|2021-05-27 22:06:30|6451.8|6447.8|6451.8|6447.8|6451.8|6447.8|6451.8|6447.8|0
1622153200000|2021-05-27 22:06:40|6451.6|6447.6|6451.8|6447.8|6451.8|6447.8|6451.5|6447.5|0
1622153210000|2021-05-27 22:06:50|6451.6|6447.6|6451.5|6447.5|6451.6|6447.6|6451.5|6447.5|0
1622153220000|2021-05-27 22:07:00|6451.4|6447.4|6451.3|6447.3|6451.4|6447.4|6450.8|6446.8|0
1622153230000|2021-05-27 22:07:10|6451.2|6447.2|6451.5|6447.5|6451.5|6447.5|6451.2|6447.2|0
1622153250000|2021-05-27 22:07:30|6451.3|6447.3|6451.5|6447.5|6451.5|6447.5|6451.3|6447.3|0
1622153260000|2021-05-27 22:07:40|6451.3|6447.3|6451.3|6447.3|6451.3|6447.3|6451.3|6447.3|0
1622153270000|2021-05-27 22:07:50|6451.5|6447.5|6451.2|6447.2|6451.5|6447.5|6451.2|6447.2|0
1622153280000|2021-05-27 22:08:00|6451.3|6447.3|6451.2|6447.2|6451.3|6447.3|6451.2|6447.2|0
1622153290000|2021-05-27 22:08:10|6451.3|6447.3|6451.5|6447.5|6451.5|6447.5|6451.2|6447.2|0
1622153310000|2021-05-27 22:08:30|6451.4|6447.4|6451.2|6447.2|6451.4|6447.4|6451.2|6447.2|0
1622153390000|2021-05-27 22:09:50|6452.5|6448.5|6452.5|6448.5|6452.5|6448.5|6452.5|6448.5|0
1622153400000|2021-05-27 22:10:00|6452.7|6448.7|6453|6449|6453|6449|6452.7|6448.7|0
1622153430000|2021-05-27 22:10:30|6453.1|6449.1|6453.4|6449.4|6453.4|6449.4|6453.1|6449.1|0
1622153460000|2021-05-27 22:11:00|6453.5|6449.5|6453.4|6449.4|6453.5|6449.5|6453.4|6449.4|0
1622153470000|2021-05-27 22:11:10|6453.3|6449.3|6453.4|6449.4|6453.4|6449.4|6453.2|6449.2|0
1622153480000|2021-05-27 22:11:20|6453.3|6449.3|6453.4|6449.4|6453.4|6449.4|6453.2|6449.2|0
1622153570000|2021-05-27 22:12:50|6453.3|6449.3|6453|6449|6453.3|6449.3|6453|6449|0
1622153580000|2021-05-27 22:13:00|6453.1|6449.1|6453|6449|6453.4|6449.4|6453|6449|0
1622153610000|2021-05-27 22:13:30|6452.9|6448.9|6452.7|6448.7|6452.9|6448.9|6452.7|6448.7|0
1622153650000|2021-05-27 22:14:10|6452.9|6448.9|6453|6449|6453|6449|6452.9|6448.9|0
1622153690000|2021-05-27 22:14:50|6453.1|6449.1|6453|6449|6453.4|6449.4|6453|6449|0
1622153700000|2021-05-27 22:15:00|6453.1|6449.1|6453.4|6449.4|6453.4|6449.4|6453|6449|0
1622153710000|2021-05-27 22:15:10|6453.3|6449.3|6453|6449|6453.3|6449.3|6453|6449|0
1622153720000|2021-05-27 22:15:20|6453.1|6449.1|6453.4|6449.4|6453.4|6449.4|6453.1|6449.1|0
1622153730000|2021-05-27 22:15:30|6453.3|6449.3|6453|6449|6453.3|6449.3|6453|6449|0
1622153740000|2021-05-27 22:15:40|6452.7|6448.7|6452.7|6448.7|6452.7|6448.7|6452.7|6448.7|0
1622153760000|2021-05-27 22:16:00|6452.5|6448.5|6452.5|6448.5|6452.5|6448.5|6452.5|6448.5|0
1622153770000|2021-05-27 22:16:10|6452.4|6448.4|6452.4|6448.4|6452.4|6448.4|6452.4|6448.4|0
1622153880000|2021-05-27 22:18:00|6452.2|6448.2|6452.4|6448.4|6452.4|6448.4|6452.1|6448.1|0
1622153900000|2021-05-27 22:18:20|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|6452.1|6448.1|0
1622153920000|2021-05-27 22:18:40|6452.2|6448.2|6452.4|6448.4|6452.4|6448.4|6452.2|6448.2|0
1622153930000|2021-05-27 22:18:50|6453.8|6449.8|6453.8|6449.8|6453.8|6449.8|6453.8|6449.8|0
1622153940000|2021-05-27 22:19:00|6453.7|6449.7|6453.5|6449.5|6453.8|6449.8|6453.5|6449.5|0
1622153950000|2021-05-27 22:19:10|6453.6|6449.6|6453.5|6449.5|6453.6|6449.6|6453.5|6449.5|0
1622154060000|2021-05-27 22:21:00|6453.8|6449.8|6453.8|6449.8|6453.8|6449.8|6453.6|6449.6|0
1622154110000|2021-05-27 22:21:50|6453.9|6449.9|6454.1|6450.1|6454.1|6450.1|6453.9|6449.9|0
1622154120000|2021-05-27 22:22:00|6454|6450|6453.8|6449.8|6454|6450|6453.8|6449.8|0
1622154390000|2021-05-27 22:26:30|6453.6|6449.6|6453.8|6449.8|6453.8|6449.8|6453.5|6449.5|0
1622154400000|2021-05-27 22:26:40|6453.6|6449.6|6453.5|6449.5|6453.6|6449.6|6453.5|6449.5|0
1622154430000|2021-05-27 22:27:10|6453.4|6449.4|6453|6449|6453.4|6449.4|6453|6449|0
1622154440000|2021-05-27 22:27:20|6452.9|6448.9|6453|6449|6453|6449|6452.7|6448.7|0
1622154450000|2021-05-27 22:27:30|6452.9|6448.9|6452.7|6448.7|6453|6449|6452.7|6448.7|0
1622154460000|2021-05-27 22:27:40|6452.9|6448.9|6453|6449|6453|6449|6452.7|6448.7|0
1622154470000|2021-05-27 22:27:50|6453.1|6449.1|6453.5|6449.5|6453.5|6449.5|6453.1|6449.1|0
1622154480000|2021-05-27 22:28:00|6453.4|6449.4|6453.5|6449.5|6453.5|6449.5|6453|6449|0
1622154490000|2021-05-27 22:28:10|6453.4|6449.4|6453|6449|6453.4|6449.4|6453|6449|0
1622154510000|2021-05-27 22:28:30|6452.9|6448.9|6452.9|6448.9|6453|6449|6452.7|6448.7|0
1622154520000|2021-05-27 22:28:40|6453|6449|6452.7|6448.7|6453|6449|6452.7|6448.7|0
1622154530000|2021-05-27 22:28:50|6452.9|6448.9|6452.7|6448.7|6453|6449|6452.7|6448.7|0
1622154540000|2021-05-27 22:29:00|6452.9|6448.9|6453|6449|6453|6449|6452.7|6448.7|0
1622154550000|2021-05-27 22:29:10|6452.9|6448.9|6453.5|6449.5|6453.5|6449.5|6452.7|6448.7|0
1622154610000|2021-05-27 22:30:10|6453.4|6449.4|6453|6449|6453.4|6449.4|6453|6449|0
1622154690000|2021-05-27 22:31:30|6452.9|6448.9|6452.7|6448.7|6452.9|6448.9|6452.7|6448.7|0
1622154700000|2021-05-27 22:31:40|6452.9|6448.9|6453|6449|6453|6449|6452.9|6448.9|0
1622154720000|2021-05-27 22:32:00|6452.9|6448.9|6452.9|6448.9|6452.9|6448.9|6452.7|6448.7|0
1622154730000|2021-05-27 22:32:10|6452.8|6448.8|6452.9|6448.9|6452.9|6448.9|6452.7|6448.7|0
1622154740000|2021-05-27 22:32:20|6453|6449|6453|6449|6453|6449|6452.9|6448.9|0
1622154780000|2021-05-27 22:33:00|6452.9|6448.9|6452.9|6448.9|6453|6449|6452.7|6448.7|0
1622154790000|2021-05-27 22:33:10|6452.8|6448.8|6452.9|6448.9|6452.9|6448.9|6452.7|6448.7|0
1622154800000|2021-05-27 22:33:20|6453|6449|6453|6449|6453|6449|6453|6449|0
1622154820000|2021-05-27 22:33:40|6452.9|6448.9|6453|6449|6453|6449|6452.9|6448.9|0
1622154830000|2021-05-27 22:33:50|6452.9|6448.9|6452.9|6448.9|6452.9|6448.9|6452.7|6448.7|0
1622154840000|2021-05-27 22:34:00|6452.8|6448.8|6452.8|6448.8|6452.8|6448.8|6452.8|6448.8|0
1622154850000|2021-05-27 22:34:10|6452.6|6448.6|6453|6449|6453|6449|6452.6|6448.6|0
1622154870000|2021-05-27 22:34:30|6452.9|6448.9|6452.8|6448.8|6452.9|6448.9|6452.8|6448.8|0
1622154880000|2021-05-27 22:34:40|6452.6|6448.6|6452.8|6448.8|6452.8|6448.8|6452.6|6448.6|0
1622154900000|2021-05-27 22:35:00|6452.6|6448.6|6453|6449|6453|6449|6452.6|6448.6|0
1622155040000|2021-05-27 22:37:20|6452.9|6448.9|6453|6449|6453|6449|6452.8|6448.8|0
1622155070000|2021-05-27 22:37:50|6452.9|6448.9|6452.8|6448.8|6453|6449|6452.8|6448.8|0
1622155080000|2021-05-27 22:38:00|6453|6449|6453|6449|6453|6449|6452.8|6448.8|0
1622155200000|2021-05-27 22:40:00|6452.9|6448.9|6453|6449|6453|6449|6452.9|6448.9|0
1622155270000|2021-05-27 22:41:10|6453.1|6449.1|6453.5|6449.5|6453.5|6449.5|6453.1|6449.1|0
1622155280000|2021-05-27 22:41:20|6453.6|6449.6|6453.5|6449.5|6453.8|6449.8|6453.5|6449.5|0
1622155290000|2021-05-27 22:41:30|6453.6|6449.6|6453.8|6449.8|6453.8|6449.8|6453.5|6449.5|0
1622155330000|2021-05-27 22:42:10|6454|6450|6453.8|6449.8|6454|6450|6453.8|6449.8|0
1622155340000|2021-05-27 22:42:20|6454|6450|6453.8|6449.8|6454|6450|6453.8|6449.8|0
1622155350000|2021-05-27 22:42:30|6454|6450|6454.2|6450.2|6454.2|6450.2|6454|6450|0
1622155360000|2021-05-27 22:42:40|6454|6450|6454|6450|6454|6450|6454|6450|0
1622155370000|2021-05-27 22:42:50|6453.9|6449.9|6453.9|6449.9|6453.9|6449.9|6453.9|6449.9|0
1622155410000|2021-05-27 22:43:30|6453.8|6449.8|6453.6|6449.6|6453.9|6449.9|6453.6|6449.6|0
1622155480000|2021-05-27 22:44:40|6453.5|6449.5|6453.3|6449.3|6453.5|6449.5|6453.2|6449.2|0
1622155490000|2021-05-27 22:44:50|6453.2|6449.2|6453.2|6449.2|6453.2|6449.2|6453.2|6449.2|0
1622155500000|2021-05-27 22:45:00|6453.6|6449.6|6453.2|6449.2|6453.6|6449.6|6453.2|6449.2|0
1622155580000|2021-05-27 22:46:20|6453.6|6449.6|6453.6|6449.6|6453.6|6449.6|6453.6|6449.6|0
1622155620000|2021-05-27 22:47:00|6453.9|6449.9|6453.9|6449.9|6453.9|6449.9|6453.9|6449.9|0
1622155640000|2021-05-27 22:47:20|6454.1|6450.1|6454.2|6450.2|6454.2|6450.2|6454.1|6450.1|0
1622155650000|2021-05-27 22:47:30|6454.1|6450.1|6453.9|6449.9|6454.2|6450.2|6453.9|6449.9|0
1622155780000|2021-05-27 22:49:40|6454|6450|6454.2|6450.2|6454.2|6450.2|6454|6450|0
1622155790000|2021-05-27 22:49:50|6454.1|6450.1|6454.1|6450.1|6454.1|6450.1|6454.1|6450.1|0
1622155800000|2021-05-27 22:50:00|6454.2|6450.2|6453.9|6449.9|6454.2|6450.2|6453.9|6449.9|0
1622155860000|2021-05-27 22:51:00|6453.6|6449.6|6453.7|6449.7|6453.7|6449.7|6453.6|6449.6|0
1622155870000|2021-05-27 22:51:10|6453.8|6449.8|6453.9|6449.9|6453.9|6449.9|6453.8|6449.8|0
1622155910000|2021-05-27 22:51:50|6453.7|6449.7|6453.6|6449.6|6453.7|6449.7|6453.6|6449.6|0
1622155940000|2021-05-27 22:52:20|6453.7|6449.7|6453.9|6449.9|6453.9|6449.9|6453.7|6449.7|0
1622156040000|2021-05-27 22:54:00|6453.7|6449.7|6453.7|6449.7|6453.7|6449.7|6453.6|6449.6|0
1622156050000|2021-05-27 22:54:10|6453.6|6449.6|6453.9|6449.9|6453.9|6449.9|6453.6|6449.6|0
1622156220000|2021-05-27 22:57:00|6454|6450|6454.2|6450.2|6454.2|6450.2|6454|6450|0
1622156310000|2021-05-27 22:58:30|6454.3|6450.3|6454.6|6450.6|6454.6|6450.6|6454.3|6450.3|0
1622156330000|2021-05-27 22:58:50|6454.5|6450.5|6454.4|6450.4|6454.6|6450.6|6454.4|6450.4|0
1622156340000|2021-05-27 22:59:00|6454.6|6450.6|6454.2|6450.2|6454.6|6450.6|6454.2|6450.2|0
1622156350000|2021-05-27 22:59:10|6454.3|6450.3|6454.4|6450.4|6454.4|6450.4|6454.2|6450.2|0
1622156360000|2021-05-27 22:59:20|6454.2|6450.2|6454.4|6450.4|6454.4|6450.4|6454.2|6450.2|0
1622156370000|2021-05-27 22:59:30|6454.6|6450.6|6454.2|6450.2|6454.6|6450.6|6454.2|6450.2|0
1622156380000|2021-05-27 22:59:40|6454.3|6450.3|6454.2|6450.2|6454.4|6450.4|6454.2|6450.2|0
1622156390000|2021-05-27 22:59:50|6454.3|6450.3|6454.4|6450.4|6454.6|6450.6|6454.2|6450.2|0
1622156400000|2021-05-27 23:00:00|6454.6|6450.6|6454.2|6450.2|6454.6|6450.6|6454.2|6450.2|0
1622156410000|2021-05-27 23:00:10|6454.3|6450.3|6454.6|6450.6|6454.6|6450.6|6454.3|6450.3|0
1622156420000|2021-05-27 23:00:20|6454.5|6450.5|6454.4|6450.4|6454.5|6450.5|6454.2|6450.2|0
1622156430000|2021-05-27 23:00:30|6454.2|6450.2|6454.6|6450.6|6454.6|6450.6|6454.2|6450.2|0
1622156440000|2021-05-27 23:00:40|6454.5|6450.5|6454.2|6450.2|6454.5|6450.5|6454.2|6450.2|0
1622156520000|2021-05-27 23:02:00|6454.1|6450.1|6454.2|6450.2|6454.2|6450.2|6454.1|6450.1|0
1622156530000|2021-05-27 23:02:10|6454.3|6450.3|6454.3|6450.3|6454.3|6450.3|6454.3|6450.3|0
1622156620000|2021-05-27 23:03:40|6454.2|6450.2|6453.9|6449.9|6454.2|6450.2|6453.9|6449.9|0
1622156640000|2021-05-27 23:04:00|6454|6450|6453.9|6449.9|6454.3|6450.3|6453.9|6449.9|0
1622156740000|2021-05-27 23:05:40|6453.8|6449.8|6453.8|6449.8|6453.8|6449.8|6453.8|6449.8|0
1622156750000|2021-05-27 23:05:50|6453.7|6449.7|6453.6|6449.6|6453.7|6449.7|6453.6|6449.6|0
1622156800000|2021-05-27 23:06:40|6453.8|6449.8|6453.9|6449.9|6453.9|6449.9|6453.8|6449.8|0
1622156850000|2021-05-27 23:07:30|6453.8|6449.8|6453.9|6449.9|6453.9|6449.9|6453.6|6449.6|0
1622156860000|2021-05-27 23:07:40|6453.8|6449.8|6453.6|6449.6|6453.8|6449.8|6453.6|6449.6|0
1622156940000|2021-05-27 23:09:00|6453.5|6449.5|6453.2|6449.2|6453.5|6449.5|6453.2|6449.2|0
1622157090000|2021-05-27 23:11:30|6453.3|6449.3|6453.6|6449.6|6453.6|6449.6|6453.3|6449.3|0
1622157100000|2021-05-27 23:11:40|6453.3|6449.3|6453.2|6449.2|6453.3|6449.3|6453.2|6449.2|0
1622157120000|2021-05-27 23:12:00|6453.1|6449.1|6453.2|6449.2|6453.2|6449.2|6452.8|6448.8|0
1622157130000|2021-05-27 23:12:10|6453.1|6449.1|6453.2|6449.2|6453.6|6449.6|6453|6449|0
1622157160000|2021-05-27 23:12:40|6453.1|6449.1|6453.2|6449.2|6453.2|6449.2|6452.8|6448.8|0
1622157180000|2021-05-27 23:13:00|6453.1|6449.1|6453|6449|6453.2|6449.2|6452.8|6448.8|0
1622157190000|2021-05-27 23:13:10|6452.8|6448.8|6453|6449|6453.2|6449.2|6452.8|6448.8|0
1622157200000|2021-05-27 23:13:20|6453.2|6449.2|6453|6449|6453.2|6449.2|6453|6449|0
1622157210000|2021-05-27 23:13:30|6452.8|6448.8|6453.2|6449.2|6453.2|6449.2|6452.8|6448.8|0
1622157230000|2021-05-27 23:13:50|6453.1|6449.1|6453.2|6449.2|6453.2|6449.2|6452.8|6448.8|0
1622157260000|2021-05-27 23:14:20|6453.1|6449.1|6453|6449|6453.2|6449.2|6453|6449|0
1622157270000|2021-05-27 23:14:30|6453.2|6449.2|6453.2|6449.2|6453.2|6449.2|6452.8|6448.8|0
1622157280000|2021-05-27 23:14:40|6453.1|6449.1|6453.2|6449.2|6453.2|6449.2|6452.8|6448.8|0
1622157300000|2021-05-27 23:15:00|6453.1|6449.1|6452.8|6448.8|6453.2|6449.2|6452.8|6448.8|0
1622157310000|2021-05-27 23:15:10|6452.3|6449.3|6452.3|6449.3|6452.3|6449.3|6452.3|6449.3|0
1622157400000|2021-05-27 23:16:40|6452.2|6449.2|6452.3|6449.3|6452.3|6449.3|6452.2|6449.2|0
1622157410000|2021-05-27 23:16:50|6452.2|6449.2|6451.9|6448.9|6452.3|6449.3|6451.7|6448.7|0
1622157420000|2021-05-27 23:17:00|6451.8|6448.8|6451.7|6448.7|6452|6449|6451.7|6448.7|0
1622157580000|2021-05-27 23:19:40|6451.9|6448.9|6452|6449|6452|6449|6451.9|6448.9|0
1622157600000|2021-05-27 23:20:00|6452.2|6449.2|6452.7|6449.7|6452.7|6449.7|6452.2|6449.2|0
1622157640000|2021-05-27 23:20:40|6452.6|6449.6|6452.7|6449.7|6452.7|6449.7|6452.3|6449.3|0
1622157650000|2021-05-27 23:20:50|6452.6|6449.6|6452.7|6449.7|6452.7|6449.7|6452.5|6449.5|0
1622157660000|2021-05-27 23:21:00|6452.6|6449.6|6452.3|6449.3|6452.6|6449.6|6452.3|6449.3|0
1622157710000|2021-05-27 23:21:50|6452.2|6449.2|6452|6449|6452.2|6449.2|6452|6449|0
1622157720000|2021-05-27 23:22:00|6452.2|6449.2|6452|6449|6452.2|6449.2|6452|6449|0
1622157730000|2021-05-27 23:22:10|6452.2|6449.2|6452.2|6449.2|6452.3|6449.3|6452.2|6449.2|0
1622157740000|2021-05-27 23:22:20|6452.3|6449.3|6452.3|6449.3|6452.3|6449.3|6452.2|6449.2|0
1622157760000|2021-05-27 23:22:40|6452.2|6449.2|6452.3|6449.3|6452.3|6449.3|6452.2|6449.2|0
1622157770000|2021-05-27 23:22:50|6452.2|6449.2|6452.2|6449.2|6452.2|6449.2|6452.2|6449.2|0
1622157780000|2021-05-27 23:23:00|6452.3|6449.3|6452|6449|6452.3|6449.3|6452|6449|0
1622157790000|2021-05-27 23:23:10|6451.9|6448.9|6452|6449|6452|6449|6451.9|6448.9|0
1622157850000|2021-05-27 23:24:10|6451.9|6448.9|6452|6449|6452|6449|6451.9|6448.9|0
1622157860000|2021-05-27 23:24:20|6451.9|6448.9|6452|6449|6452|6449|6451.9|6448.9|0
1622157890000|2021-05-27 23:24:50|6451.7|6448.7|6451.7|6448.7|6451.7|6448.7|6451.7|6448.7|0
1622157900000|2021-05-27 23:25:00|6451.9|6448.9|6451.7|6448.7|6452|6449|6451.7|6448.7|0
1622157910000|2021-05-27 23:25:10|6451.5|6448.5|6451.4|6448.4|6451.7|6448.7|6451.4|6448.4|0
1622157920000|2021-05-27 23:25:20|6451.5|6448.5|6451.7|6448.7|6451.7|6448.7|6451.5|6448.5|0
1622157940000|2021-05-27 23:25:40|6451.5|6448.5|6451.7|6448.7|6451.7|6448.7|6451.5|6448.5|0
1622157980000|2021-05-27 23:26:20|6451.5|6448.5|6451.7|6448.7|6451.7|6448.7|6451.5|6448.5|0
1622157990000|2021-05-27 23:26:30|6451.5|6448.5|6452|6449|6452|6449|6451.4|6448.4|0
1622158010000|2021-05-27 23:26:50|6451.9|6448.9|6452|6449|6452|6449|6451.7|6448.7|0
1622158020000|2021-05-27 23:27:00|6451.7|6448.7|6452|6449|6452|6449|6451.7|6448.7|0
1622158030000|2021-05-27 23:27:10|6452.1|6449.1|6452.3|6449.3|6452.3|6449.3|6452.1|6449.1|0
1622158040000|2021-05-27 23:27:20|6452.2|6449.2|6452|6449|6452.3|6449.3|6452|6449|0
1622158050000|2021-05-27 23:27:30|6452.2|6449.2|6452|6449|6452.3|6449.3|6452|6449|0
1622158060000|2021-05-27 23:27:40|6452.2|6449.2|6452|6449|6452.2|6449.2|6452|6449|0
1622158090000|2021-05-27 23:28:10|6452.2|6449.2|6452|6449|6452.3|6449.3|6452|6449|0
1622158100000|2021-05-27 23:28:20|6452.1|6449.1|6452.3|6449.3|6452.3|6449.3|6452.1|6449.1|0
1622158120000|2021-05-27 23:28:40|6452.4|6449.4|6452.7|6449.7|6452.7|6449.7|6452.4|6449.4|0
1622158150000|2021-05-27 23:29:10|6452.8|6449.8|6453.4|6450.4|6453.4|6450.4|6452.8|6449.8|0
1622158160000|2021-05-27 23:29:20|6453.5|6450.5|6453.4|6450.4|6453.8|6450.8|6453.4|6450.4|0
1622158170000|2021-05-27 23:29:30|6453.5|6450.5|6453.4|6450.4|6453.8|6450.8|6453.4|6450.4|0
1622158190000|2021-05-27 23:29:50|6453.5|6450.5|6453.6|6450.6|6453.6|6450.6|6453.5|6450.5|0
1622158200000|2021-05-27 23:30:00|6453.8|6450.8|6454.4|6451.4|6454.4|6451.4|6453.8|6450.8|0
1622158220000|2021-05-27 23:30:20|6454.5|6451.5|6454.5|6451.5|6454.5|6451.5|6454.5|6451.5|0
1622158230000|2021-05-27 23:30:30|6454.7|6451.7|6454.7|6451.7|6454.7|6451.7|6454.7|6451.7|0
1622158270000|2021-05-27 23:31:10|6454.8|6451.8|6457.2|6454.2|6457.3|6454.3|6454.8|6451.8|0
1622158280000|2021-05-27 23:31:20|6457.4|6454.4|6457.5|6454.5|6457.5|6454.5|6457.2|6454.2|0
1622158290000|2021-05-27 23:31:30|6457.2|6454.2|6457.2|6454.2|6457.5|6454.5|6456.8|6453.8|0
1622158300000|2021-05-27 23:31:40|6457.1|6454.1|6456.7|6453.7|6457.2|6454.2|6456.7|6453.7|0
1622158310000|2021-05-27 23:31:50|6456.6|6453.6|6456.4|6453.4|6456.7|6453.7|6456.4|6453.4|0
1622158320000|2021-05-27 23:32:00|6456.6|6453.6|6456.7|6453.7|6457.2|6454.2|6456.6|6453.6|0
1622158330000|2021-05-27 23:32:10|6456.8|6453.8|6457.2|6454.2|6457.2|6454.2|6456.8|6453.8|0
1622158340000|2021-05-27 23:32:20|6456.9|6453.9|6458.2|6455.2|6458.2|6455.2|6456.9|6453.9|0
1622158350000|2021-05-27 23:32:30|6458.1|6455.1|6458.1|6455.1|6458.2|6455.2|6457.8|6454.8|0
1622158370000|2021-05-27 23:32:50|6458.2|6455.2|6458.7|6455.7|6458.7|6455.7|6458.1|6455.1|0
1622158380000|2021-05-27 23:33:00|6458.4|6455.4|6458.7|6455.7|6458.7|6455.7|6458.4|6455.4|0
1622158390000|2021-05-27 23:33:10|6458.6|6455.6|6458.4|6455.4|6458.6|6455.6|6458.4|6455.4|0
1622158400000|2021-05-27 23:33:20|6458.1|6455.1|6458.4|6455.4|6458.7|6455.7|6458.1|6455.1|0
1622158410000|2021-05-27 23:33:30|6458.5|6455.5|6458.4|6455.4|6458.7|6455.7|6458.4|6455.4|0
1622158420000|2021-05-27 23:33:40|6458.5|6455.5|6458.4|6455.4|6458.7|6455.7|6458.4|6455.4|0
1622158430000|2021-05-27 23:33:50|6458.1|6455.1|6458.1|6455.1|6458.1|6455.1|6458.1|6455.1|0
1622158450000|2021-05-27 23:34:10|6458.2|6455.2|6458.4|6455.4|6458.5|6455.5|6458.2|6455.2|0
1622158460000|2021-05-27 23:34:20|6458.3|6455.3|6458.5|6455.5|6458.5|6455.5|6458.1|6455.1|0
1622158480000|2021-05-27 23:34:40|6458.6|6455.6|6458.5|6455.5|6458.8|6455.8|6458.5|6455.5|0
1622158490000|2021-05-27 23:34:50|6458.4|6455.4|6458.1|6455.1|6458.4|6455.4|6458.1|6455.1|0
1622158500000|2021-05-27 23:35:00|6458.2|6455.2|6457.7|6454.7|6458.3|6455.3|6457.7|6454.7|0
1622158510000|2021-05-27 23:35:10|6457.6|6454.6|6457.8|6454.8|6457.8|6454.8|6457.5|6454.5|0
1622158540000|2021-05-27 23:35:40|6457.9|6454.9|6458.1|6455.1|6458.1|6455.1|6457.9|6454.9|0
1622158560000|2021-05-27 23:36:00|6458.2|6455.2|6458.5|6455.5|6458.5|6455.5|6458.2|6455.2|0
1622158580000|2021-05-27 23:36:20|6458.8|6455.8|6458.8|6455.8|6458.8|6455.8|6458.8|6455.8|0
1622158590000|2021-05-27 23:36:30|6458.6|6455.6|6458.5|6455.5|6458.6|6455.6|6458.5|6455.5|0
1622158610000|2021-05-27 23:36:50|6458.8|6455.8|6458.5|6455.5|6458.8|6455.8|6458.5|6455.5|0
1622158630000|2021-05-27 23:37:10|6458.8|6455.8|6458.8|6455.8|6458.8|6455.8|6458.8|6455.8|0
1622158660000|2021-05-27 23:37:40|6459.2|6456.2|6460.2|6457.2|6460.2|6457.2|6459.2|6456.2|0
1622158670000|2021-05-27 23:37:50|6460.1|6457.1|6459.9|6456.9|6460.1|6457.1|6459.9|6456.9|0
1622158680000|2021-05-27 23:38:00|6459.8|6456.8|6459.5|6456.5|6459.8|6456.8|6459.5|6456.5|0
1622158690000|2021-05-27 23:38:10|6459.6|6456.6|6459.6|6456.6|6459.9|6456.9|6459.6|6456.6|0
1622158700000|2021-05-27 23:38:20|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.7|6456.7|0
1622158720000|2021-05-27 23:38:40|6460.2|6457.2|6460.2|6457.2|6460.7|6457.7|6460.2|6457.2|0
1622158740000|2021-05-27 23:39:00|6460|6457|6459.9|6456.9|6460|6457|6459.9|6456.9|0
1622158770000|2021-05-27 23:39:30|6459.8|6456.8|6459.6|6456.6|6459.8|6456.8|6459.6|6456.6|0
1622158780000|2021-05-27 23:39:40|6459.9|6456.9|6459.6|6456.6|6459.9|6456.9|6459.6|6456.6|0
1622158790000|2021-05-27 23:39:50|6459.5|6456.5|6459.2|6456.2|6459.5|6456.5|6459.2|6456.2|0
1622158800000|2021-05-27 23:40:00|6459.3|6456.3|6458.8|6455.8|6459.6|6456.6|6458.8|6455.8|0
1622158810000|2021-05-27 23:40:10|6458.9|6455.9|6459.2|6456.2|6459.2|6456.2|6458.9|6455.9|0
1622158820000|2021-05-27 23:40:20|6459.3|6456.3|6459.2|6456.2|6459.4|6456.4|6459.2|6456.2|0
1622158840000|2021-05-27 23:40:40|6458.9|6455.9|6458.8|6455.8|6458.9|6455.9|6458.8|6455.8|0
1622158850000|2021-05-27 23:40:50|6458.9|6455.9|6459.2|6456.2|6459.2|6456.2|6458.9|6455.9|0
1622158860000|2021-05-27 23:41:00|6458.9|6455.9|6458.8|6455.8|6458.9|6455.9|6458.8|6455.8|0
1622158890000|2021-05-27 23:41:30|6458.9|6455.9|6458.8|6455.8|6458.9|6455.9|6458.8|6455.8|0
1622158910000|2021-05-27 23:41:50|6458.7|6455.7|6458.4|6455.4|6458.7|6455.7|6458.4|6455.4|0
1622158930000|2021-05-27 23:42:10|6458.5|6455.5|6459.2|6456.2|6459.2|6456.2|6458.5|6455.5|0
1622158940000|2021-05-27 23:42:20|6459.4|6456.4|6459.5|6456.5|6459.5|6456.5|6459.2|6456.2|0
1622158960000|2021-05-27 23:42:40|6459.2|6456.2|6458.7|6455.7|6459.2|6456.2|6458.7|6455.7|0
1622158970000|2021-05-27 23:42:50|6458.8|6455.8|6458.7|6455.7|6458.9|6455.9|6458.7|6455.7|0
1622158980000|2021-05-27 23:43:00|6458.8|6455.8|6458.9|6455.9|6458.9|6455.9|6458.8|6455.8|0
1622158990000|2021-05-27 23:43:10|6459.2|6456.2|6459.2|6456.2|6459.2|6456.2|6458.7|6455.7|0
1622159010000|2021-05-27 23:43:30|6459.4|6456.4|6459.2|6456.2|6459.4|6456.4|6459.2|6456.2|0
1622159020000|2021-05-27 23:43:40|6459.1|6456.1|6458.9|6455.9|6459.2|6456.2|6458.7|6455.7|0
1622159030000|2021-05-27 23:43:50|6459.2|6456.2|6459.6|6456.6|6459.6|6456.6|6459.2|6456.2|0
1622159040000|2021-05-27 23:44:00|6459.4|6456.4|6459.6|6456.6|6459.6|6456.6|6459.3|6456.3|0
1622159050000|2021-05-27 23:44:10|6459.5|6456.5|6459.6|6456.6|6459.6|6456.6|6459.3|6456.3|0
1622159060000|2021-05-27 23:44:20|6459.4|6456.4|6459.6|6456.6|6459.6|6456.6|6459.3|6456.3|0
1622159090000|2021-05-27 23:44:50|6459.8|6456.8|6459.9|6456.9|6459.9|6456.9|6459.8|6456.8|0
1622159100000|2021-05-27 23:45:00|6459.8|6456.8|6459.3|6456.3|6459.8|6456.8|6459.3|6456.3|0
1622159110000|2021-05-27 23:45:10|6459.4|6456.4|6459.3|6456.3|6459.4|6456.4|6459.3|6456.3|0
1622159130000|2021-05-27 23:45:30|6459.2|6456.2|6459.3|6456.3|6459.3|6456.3|6458.8|6455.8|0
1622159140000|2021-05-27 23:45:40|6459.4|6456.4|6459.3|6456.3|6459.6|6456.6|6458.8|6455.8|0
1622159180000|2021-05-27 23:46:20|6459.4|6456.4|6459.6|6456.6|6459.6|6456.6|6459.4|6456.4|0
1622159190000|2021-05-27 23:46:30|6459.5|6456.5|6459.9|6456.9|6459.9|6456.9|6459.3|6456.3|0
1622159200000|2021-05-27 23:46:40|6459.6|6456.6|6459.9|6456.9|6459.9|6456.9|6459.6|6456.6|0
1622159220000|2021-05-27 23:47:00|6459.6|6456.6|6459.9|6456.9|6459.9|6456.9|6459.6|6456.6|0
1622159230000|2021-05-27 23:47:10|6459.8|6456.8|6459.9|6456.9|6459.9|6456.9|6459.8|6456.8|0
1622159240000|2021-05-27 23:47:20|6459.6|6456.6|6459.9|6456.9|6459.9|6456.9|6459.6|6456.6|0
1622159260000|2021-05-27 23:47:40|6460|6457|6460.3|6457.3|6460.3|6457.3|6460|6457|0
1622159270000|2021-05-27 23:47:50|6460.2|6457.2|6459.9|6456.9|6460.3|6457.3|6459.9|6456.9|0
1622159280000|2021-05-27 23:48:00|6460|6457|6459.9|6456.9|6460.3|6457.3|6459.9|6456.9|0
1622159290000|2021-05-27 23:48:10|6460|6457|6460.3|6457.3|6460.3|6457.3|6460|6457|0
1622159310000|2021-05-27 23:48:30|6460.2|6457.2|6460.3|6457.3|6460.3|6457.3|6459.9|6456.9|0
1622159320000|2021-05-27 23:48:40|6460.4|6457.4|6460.9|6457.9|6460.9|6457.9|6460.4|6457.4|0
1622159350000|2021-05-27 23:49:10|6461|6458|6460.6|6457.6|6461.3|6458.3|6460.6|6457.6|0
1622159370000|2021-05-27 23:49:30|6460.9|6457.9|6460.9|6457.9|6460.9|6457.9|6460.6|6457.6|0
1622159390000|2021-05-27 23:49:50|6460.8|6457.8|6460.6|6457.6|6460.9|6457.9|6460.6|6457.6|0
1622159400000|2021-05-27 23:50:00|6460.4|6457.4|6460.3|6457.3|6460.6|6457.6|6460.3|6457.3|0
1622159410000|2021-05-27 23:50:10|6460.2|6457.2|6459.9|6456.9|6460.3|6457.3|6459.9|6456.9|0
1622159420000|2021-05-27 23:50:20|6460|6457|6459.9|6456.9|6460.1|6457.1|6459.9|6456.9|0
1622159430000|2021-05-27 23:50:30|6460|6457|6459.9|6456.9|6460.3|6457.3|6459.9|6456.9|0
1622159450000|2021-05-27 23:50:50|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|0
1622159470000|2021-05-27 23:51:10|6459.5|6456.5|6459.3|6456.3|6459.6|6456.6|6459.3|6456.3|0
1622159480000|2021-05-27 23:51:20|6459.4|6456.4|6459.6|6456.6|6459.6|6456.6|6459.4|6456.4|0
1622159490000|2021-05-27 23:51:30|6459.5|6456.5|6459.6|6456.6|6459.6|6456.6|6459.5|6456.5|0
1622159540000|2021-05-27 23:52:20|6459.7|6456.7|6459.6|6456.6|6459.7|6456.7|6459.6|6456.6|0
1622159560000|2021-05-27 23:52:40|6459.7|6456.7|6460|6457|6460|6457|6459.7|6456.7|0
1622159590000|2021-05-27 23:53:10|6460.1|6457.1|6460.3|6457.3|6460.3|6457.3|6460.1|6457.1|0
1622159610000|2021-05-27 23:53:30|6460.5|6457.5|6460.6|6457.6|6460.6|6457.6|6460.5|6457.5|0
1622159630000|2021-05-27 23:53:50|6460.7|6457.7|6460.9|6457.9|6460.9|6457.9|6460.6|6457.6|0
1622159640000|2021-05-27 23:54:00|6460.6|6457.6|6460.9|6457.9|6460.9|6457.9|6460.6|6457.6|0
1622159650000|2021-05-27 23:54:10|6460.8|6457.8|6460.6|6457.6|6460.9|6457.9|6460.6|6457.6|0
1622159660000|2021-05-27 23:54:20|6460.3|6457.3|6460.3|6457.3|6460.3|6457.3|6460.3|6457.3|0
1622159700000|2021-05-27 23:55:00|6460.2|6457.2|6460|6457|6460.2|6457.2|6460|6457|0
1622159740000|2021-05-27 23:55:40|6460.1|6457.1|6460|6457|6460.3|6457.3|6460|6457|0
1622159750000|2021-05-27 23:55:50|6459.9|6456.9|6459.9|6456.9|6460|6457|6459.7|6456.7|0
1622159760000|2021-05-27 23:56:00|6460|6457|6459.7|6456.7|6460|6457|6459.7|6456.7|0
1622159790000|2021-05-27 23:56:30|6459.4|6456.4|6459.4|6456.4|6459.4|6456.4|6459.4|6456.4|0
1622159800000|2021-05-27 23:56:40|6459.1|6456.1|6458.9|6455.9|6459.4|6456.4|6458.9|6455.9|0
1622159810000|2021-05-27 23:56:50|6458.8|6455.8|6458.8|6455.8|6458.9|6455.9|6458.8|6455.8|0
1622159820000|2021-05-27 23:57:00|6458.6|6455.6|6459.4|6456.4|6459.4|6456.4|6458.6|6455.6|0
1622159830000|2021-05-27 23:57:10|6459.1|6456.1|6459.4|6456.4|6459.4|6456.4|6458.9|6455.9|0
1622159840000|2021-05-27 23:57:20|6459.1|6456.1|6459.4|6456.4|6459.7|6456.7|6459.1|6456.1|0
1622159850000|2021-05-27 23:57:30|6459.5|6456.5|6459.7|6456.7|6459.7|6456.7|6459.5|6456.5|0
1622159860000|2021-05-27 23:57:40|6459.6|6456.6|6459.7|6456.7|6459.7|6456.7|6459.4|6456.4|0
1622159880000|2021-05-27 23:58:00|6459.4|6456.4|6459.4|6456.4|6459.6|6456.6|6459.4|6456.4|0
1622159890000|2021-05-27 23:58:10|6459.6|6456.6|6459.4|6456.4|6459.7|6456.7|6459.4|6456.4|0
1622159900000|2021-05-27 23:58:20|6459.5|6456.5|6459.4|6456.4|6459.7|6456.7|6459.4|6456.4|0
1622159910000|2021-05-27 23:58:30|6459.6|6456.6|6459.4|6456.4|6459.6|6456.6|6459.4|6456.4|0
1622159920000|2021-05-27 23:58:40|6459.5|6456.5|6459.4|6456.4|6459.7|6456.7|6459.4|6456.4|0
1622159940000|2021-05-27 23:59:00|6459.5|6456.5|6459.4|6456.4|6459.7|6456.7|6459.4|6456.4|0
1622159950000|2021-05-27 23:59:10|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|6459.4|6456.4|0
1622159960000|2021-05-27 23:59:20|6459.5|6456.5|6459.7|6456.7|6459.7|6456.7|6459.4|6456.4|0
1622159970000|2021-05-27 23:59:30|6459.4|6456.4|6459.4|6456.4|6459.4|6456.4|6459.4|6456.4|0
1622159990000|2021-05-27 23:59:50|6459.3|6456.3|6458.9|6455.9|6459.3|6456.3|6458.9|6455.9|0
1622160000000|2021-05-28 00:00:00|6459|6456|6459.4|6456.4|6459.7|6456.7|6458.9|6455.9|0
1622160010000|2021-05-28 00:00:10|6459.3|6456.3|6458.9|6455.9|6459.3|6456.3|6458.9|6455.9|0
1622160020000|2021-05-28 00:00:20|6458.8|6455.8|6460|6457|6460.2|6457.2|6458.6|6455.6|0
1622160030000|2021-05-28 00:00:30|6460.1|6457.1|6460.4|6457.4|6460.7|6457.7|6460.1|6457.1|0
1622160040000|2021-05-28 00:00:40|6460.3|6457.3|6460.7|6457.7|6460.7|6457.7|6460|6457|0
1622160050000|2021-05-28 00:00:50|6460.9|6457.9|6460.5|6457.5|6460.9|6457.9|6460.5|6457.5|0
1622160060000|2021-05-28 00:01:00|6460.6|6457.6|6461.8|6458.8|6462.1|6459.1|6460.6|6457.6|0
1622160070000|2021-05-28 00:01:10|6461.7|6458.7|6461.8|6458.8|6462.1|6459.1|6461.5|6458.5|0
1622160080000|2021-05-28 00:01:20|6461.6|6458.6|6461.6|6458.6|6461.8|6458.8|6461.5|6458.5|0
1622160090000|2021-05-28 00:01:30|6461.8|6458.8|6461.5|6458.5|6461.8|6458.8|6461.5|6458.5|0
1622160100000|2021-05-28 00:01:40|6461.4|6458.4|6461.4|6458.4|6461.8|6458.8|6461.4|6458.4|0
1622160110000|2021-05-28 00:01:50|6461.5|6458.5|6461.6|6458.6|6461.8|6458.8|6461.4|6458.4|0
1622160120000|2021-05-28 00:02:00|6461.8|6458.8|6461.4|6458.4|6461.8|6458.8|6461.4|6458.4|0
1622160130000|2021-05-28 00:02:10|6461|6458|6460.3|6457.3|6461|6458|6460|6457|0
1622160140000|2021-05-28 00:02:20|6460.2|6457.2|6460|6457|6460.3|6457.3|6459.8|6456.8|0
1622160150000|2021-05-28 00:02:30|6460.1|6457.1|6460|6457|6460.3|6457.3|6460|6457|0
1622160160000|2021-05-28 00:02:40|6460.1|6457.1|6460|6457|6460.3|6457.3|6460|6457|0
1622160170000|2021-05-28 00:02:50|6460.2|6457.2|6460.6|6457.6|6460.7|6457.7|6460.2|6457.2|0
1622160180000|2021-05-28 00:03:00|6460.5|6457.5|6460|6457|6460.7|6457.7|6460|6457|0
1622160190000|2021-05-28 00:03:10|6460.1|6457.1|6460|6457|6460.3|6457.3|6460|6457|0
1622160200000|2021-05-28 00:03:20|6459.8|6456.8|6459.4|6456.4|6459.8|6456.8|6459.4|6456.4|0
1622160210000|2021-05-28 00:03:30|6459.3|6456.3|6459.4|6456.4|6459.4|6456.4|6458.9|6455.9|0
1622160220000|2021-05-28 00:03:40|6459.3|6456.3|6459.4|6456.4|6459.4|6456.4|6458.9|6455.9|0
1622160230000|2021-05-28 00:03:50|6459.7|6456.7|6459.4|6456.4|6459.7|6456.7|6459.4|6456.4|0
1622160240000|2021-05-28 00:04:00|6459.7|6456.7|6459.7|6456.7|6459.7|6456.7|6459.5|6456.5|0
1622160250000|2021-05-28 00:04:10|6459.6|6456.6|6459.7|6456.7|6459.7|6456.7|6459.4|6456.4|0
1622160260000|2021-05-28 00:04:20|6459.5|6456.5|6459.7|6456.7|6459.7|6456.7|6459.4|6456.4|0
1622160270000|2021-05-28 00:04:30|6459.6|6456.6|6459.3|6456.3|6459.7|6456.7|6459.3|6456.3|0
1622160280000|2021-05-28 00:04:40|6458.9|6455.9|6458.6|6455.6|6458.9|6455.9|6458.6|6455.6|0
1622160290000|2021-05-28 00:04:50|6458.7|6455.7|6458.6|6455.6|6458.9|6455.9|6458.6|6455.6|0
1622160300000|2021-05-28 00:05:00|6458.8|6455.8|6459.4|6456.4|6459.5|6456.5|6458.8|6455.8|0
1622160310000|2021-05-28 00:05:10|6459.1|6456.1|6458.9|6455.9|6459.1|6456.1|6458.9|6455.9|0
1622160320000|2021-05-28 00:05:20|6458.8|6455.8|6458.8|6455.8|6458.8|6455.8|6458.5|6455.5|0
1622160330000|2021-05-28 00:05:30|6458.9|6455.9|6459.3|6456.3|6459.3|6456.3|6458.8|6455.8|0
1622160340000|2021-05-28 00:05:40|6459.2|6456.2|6458.8|6455.8|6459.3|6456.3|6458.8|6455.8|0
1622160350000|2021-05-28 00:05:50|6458.9|6455.9|6459.6|6456.6|6459.6|6456.6|6458.9|6455.9|0
1622160360000|2021-05-28 00:06:00|6459.5|6456.5|6458.8|6455.8|6459.6|6456.6|6458.8|6455.8|0
1622160370000|2021-05-28 00:06:10|6458.9|6455.9|6459.3|6456.3|6459.3|6456.3|6458.9|6455.9|0
1622160380000|2021-05-28 00:06:20|6459.2|6456.2|6459|6456|6459.3|6456.3|6458.8|6455.8|0
1622160390000|2021-05-28 00:06:30|6458.8|6455.8|6458.8|6455.8|6459.3|6456.3|6458.8|6455.8|0
1622160410000|2021-05-28 00:06:50|6458.5|6455.5|6457.9|6454.9|6458.5|6455.5|6457.9|6454.9|0
1622160420000|2021-05-28 00:07:00|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|6457.9|6454.9|0
1622160430000|2021-05-28 00:07:10|6458|6455|6458.2|6455.2|6458.2|6455.2|6457.9|6454.9|0
1622160440000|2021-05-28 00:07:20|6458.1|6455.1|6458|6455|6458.2|6455.2|6457.9|6454.9|0
1622160450000|2021-05-28 00:07:30|6458.1|6455.1|6457.9|6454.9|6458.2|6455.2|6457.9|6454.9|0
1622160460000|2021-05-28 00:07:40|6457.8|6454.8|6458.2|6455.2|6458.2|6455.2|6457.5|6454.5|0
1622160470000|2021-05-28 00:07:50|6458.1|6455.1|6458|6455|6458.2|6455.2|6457.9|6454.9|0
1622160480000|2021-05-28 00:08:00|6458.2|6455.2|6458.8|6455.8|6458.8|6455.8|6458.2|6455.2|0
1622160490000|2021-05-28 00:08:10|6458.5|6455.5|6458.8|6455.8|6458.8|6455.8|6458.5|6455.5|0
1622160500000|2021-05-28 00:08:20|6458.7|6455.7|6458.8|6455.8|6458.8|6455.8|6458.5|6455.5|0
1622160510000|2021-05-28 00:08:30|6458.7|6455.7|6458.5|6455.5|6458.7|6455.7|6458.5|6455.5|0
1622160520000|2021-05-28 00:08:40|6458.7|6455.7|6458.5|6455.5|6458.8|6455.8|6458.5|6455.5|0
1622160530000|2021-05-28 00:08:50|6458.7|6455.7|6458.4|6455.4|6458.7|6455.7|6458.1|6455.1|0
1622160540000|2021-05-28 00:09:00|6458.6|6455.6|6459.2|6456.2|6459.2|6456.2|6458.4|6455.4|0
1622160550000|2021-05-28 00:09:10|6458.9|6455.9|6459.2|6456.2|6459.2|6456.2|6458.9|6455.9|0
1622160560000|2021-05-28 00:09:20|6458.9|6455.9|6459.2|6456.2|6459.2|6456.2|6458.9|6455.9|0
1622160570000|2021-05-28 00:09:30|6459.3|6456.3|6459.5|6456.5|6459.5|6456.5|6459.3|6456.3|0
1622160580000|2021-05-28 00:09:40|6459.3|6456.3|6459.5|6456.5|6459.5|6456.5|6459.2|6456.2|0
1622160590000|2021-05-28 00:09:50|6459.7|6456.7|6459.7|6456.7|6459.8|6456.8|6459.7|6456.7|0
1622160600000|2021-05-28 00:10:00|6459.8|6456.8|6460.2|6457.2|6460.2|6457.2|6459.8|6456.8|0
1622160620000|2021-05-28 00:10:20|6460.1|6457.1|6459.1|6456.1|6460.2|6457.2|6458.8|6455.8|0
1622160630000|2021-05-28 00:10:30|6459.2|6456.2|6459.1|6456.1|6459.5|6456.5|6459.1|6456.1|0
1622160650000|2021-05-28 00:10:50|6459|6456|6458.8|6455.8|6459|6456|6458.8|6455.8|0
1622160670000|2021-05-28 00:11:10|6458.5|6455.5|6457|6454|6458.5|6455.5|6457|6454|0
1622160680000|2021-05-28 00:11:20|6456.8|6453.8|6457.1|6454.1|6457.1|6454.1|6456.8|6453.8|0
1622160690000|2021-05-28 00:11:30|6457|6454|6456.8|6453.8|6457|6454|6456.8|6453.8|0
1622160700000|2021-05-28 00:11:40|6456.9|6453.9|6456.8|6453.8|6457.1|6454.1|6456.8|6453.8|0
1622160710000|2021-05-28 00:11:50|6456.9|6453.9|6457.1|6454.1|6457.5|6454.5|6456.9|6453.9|0
1622160720000|2021-05-28 00:12:00|6457.2|6454.2|6457.8|6454.8|6457.8|6454.8|6457.2|6454.2|0
1622160730000|2021-05-28 00:12:10|6458.1|6455.1|6457.8|6454.8|6458.1|6455.1|6457.5|6454.5|0
1622160740000|2021-05-28 00:12:20|6458.1|6455.1|6457.5|6454.5|6458.1|6455.1|6457.5|6454.5|0
1622160750000|2021-05-28 00:12:30|6457.4|6454.4|6457.8|6454.8|6457.8|6454.8|6457.1|6454.1|0
1622160760000|2021-05-28 00:12:40|6458.1|6455.1|6457.8|6454.8|6458.1|6455.1|6457.5|6454.5|0
1622160770000|2021-05-28 00:12:50|6457.7|6454.7|6458.1|6455.1|6458.1|6455.1|6457.5|6454.5|0
1622160780000|2021-05-28 00:13:00|6457.9|6454.9|6457.8|6454.8|6458.1|6455.1|6457.8|6454.8|0
1622160800000|2021-05-28 00:13:20|6457.9|6454.9|6458.6|6455.6|6458.6|6455.6|6457.9|6454.9|0
1622160820000|2021-05-28 00:13:40|6458.5|6455.5|6457.8|6454.8|6458.5|6455.5|6457.8|6454.8|0
1622160830000|2021-05-28 00:13:50|6457.9|6454.9|6458.1|6455.1|6458.1|6455.1|6457.8|6454.8|0
1622160840000|2021-05-28 00:14:00|6457.9|6454.9|6458.3|6455.3|6458.6|6455.6|6457.8|6454.8|0
1622160850000|2021-05-28 00:14:10|6458.2|6455.2|6458.1|6455.1|6458.3|6455.3|6458.1|6455.1|0
1622160860000|2021-05-28 00:14:20|6458.2|6455.2|6458.6|6455.6|6458.6|6455.6|6458.2|6455.2|0
1622160870000|2021-05-28 00:14:30|6458.7|6455.7|6458.1|6455.1|6458.7|6455.7|6458.1|6455.1|0
1622160880000|2021-05-28 00:14:40|6458|6455|6458.1|6455.1|6458.1|6455.1|6457.8|6454.8|0
1622160900000|2021-05-28 00:15:00|6458.2|6455.2|6458.9|6455.9|6459.2|6456.2|6458.2|6455.2|0
1622160910000|2021-05-28 00:15:10|6459|6456|6459.3|6456.3|6460.7|6457.7|6458.9|6455.9|0
1622160920000|2021-05-28 00:15:20|6458|6455|6458|6455|6458|6455|6457.9|6454.9|0
1622160930000|2021-05-28 00:15:30|6459.3|6456.3|6459.3|6456.3|6460.7|6457.7|6459.3|6456.3|0
1622160940000|2021-05-28 00:15:40|6460.7|6457.7|6460.7|6457.7|6460.7|6457.7|6459.3|6456.3|0
1622160950000|2021-05-28 00:15:50|6460|6457|6458.7|6455.7|6460|6457|6458.7|6455.7|0
1622160960000|2021-05-28 00:16:00|6458|6455|6456.6|6453.6|6458|6455|6456.6|6453.6|0
1622160970000|2021-05-28 00:16:10|6457.1|6454.1|6455.7|6452.7|6457.2|6454.2|6455.7|6452.7|0
1622160980000|2021-05-28 00:16:20|6455.2|6452.2|6455.7|6452.7|6455.7|6452.7|6454.3|6451.3|0
1622160990000|2021-05-28 00:16:30|6455.4|6452.4|6455.7|6452.7|6455.7|6452.7|6454.3|6451.3|0
1622161000000|2021-05-28 00:16:40|6455.5|6452.5|6455.7|6452.7|6455.7|6452.7|6454.3|6451.3|0
1622161010000|2021-05-28 00:16:50|6455.2|6452.2|6452.9|6449.9|6455.2|6452.2|6452.9|6449.9|0
1622161020000|2021-05-28 00:17:00|6452.8|6449.8|6453.5|6450.5|6453.5|6450.5|6452.8|6449.8|0
1622161030000|2021-05-28 00:17:10|6453.6|6450.6|6452.8|6449.8|6454.3|6451.3|6452.8|6449.8|0
1622161040000|2021-05-28 00:17:20|6452.7|6449.7|6452.9|6449.9|6454.3|6451.3|6452.7|6449.7|0
1622161050000|2021-05-28 00:17:30|6453.4|6450.4|6452.9|6449.9|6454.3|6451.3|6452.8|6449.8|0
1622161060000|2021-05-28 00:17:40|6453.1|6450.1|6454.3|6451.3|6454.3|6451.3|6452.9|6449.9|0
1622161070000|2021-05-28 00:17:50|6454.8|6451.8|6454.3|6451.3|6455.7|6452.7|6454.3|6451.3|0
1622161080000|2021-05-28 00:18:00|6454.6|6451.6|6455.7|6452.7|6455.7|6452.7|6454.3|6451.3|0
1622161090000|2021-05-28 00:18:10|6456|6453|6455.7|6452.7|6456.4|6453.4|6455.7|6452.7|0
1622161100000|2021-05-28 00:18:20|6456.3|6453.3|6456.4|6453.4|6457.1|6454.1|6455.7|6452.7|0
1622161110000|2021-05-28 00:18:30|6456.1|6453.1|6455.7|6452.7|6457.1|6454.1|6455.7|6452.7|0
1622161130000|2021-05-28 00:18:50|6455.9|6452.9|6456.7|6453.7|6457.1|6454.1|6455.9|6452.9|0
1622161140000|2021-05-28 00:19:00|6457.1|6454.1|6457.2|6454.2|6457.2|6454.2|6457.1|6454.1|0
1622161150000|2021-05-28 00:19:10|6457.7|6454.7|6457.2|6454.2|6458.6|6455.6|6457.2|6454.2|0
1622161170000|2021-05-28 00:19:30|6456.9|6453.9|6457.2|6454.2|6457.2|6454.2|6455.7|6452.7|0
1622161180000|2021-05-28 00:19:40|6456.9|6453.9|6456.5|6453.5|6457.2|6454.2|6455.7|6452.7|0
1622161190000|2021-05-28 00:19:50|6456.2|6453.2|6455.7|6452.7|6456.2|6453.2|6455.7|6452.7|0
1622161200000|2021-05-28 00:20:00|6455.5|6452.5|6455.7|6452.7|6455.7|6452.7|6455|6452|0
1622161210000|2021-05-28 00:20:10|6456.3|6453.3|6456.5|6453.5|6457.2|6454.2|6455.7|6452.7|0
1622161220000|2021-05-28 00:20:20|6456.8|6453.8|6455.7|6452.7|6457.2|6454.2|6455.7|6452.7|0
1622161230000|2021-05-28 00:20:30|6456|6453|6457.1|6454.1|6457.2|6454.2|6456|6453|0
1622161240000|2021-05-28 00:20:40|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|6457.1|6454.1|0
1622161250000|2021-05-28 00:20:50|6457.1|6454.1|6457.2|6454.2|6457.2|6454.2|6455.7|6452.7|0
1622161260000|2021-05-28 00:21:00|6456.9|6453.9|6457.8|6454.8|6457.8|6454.8|6455.7|6452.7|0
1622161270000|2021-05-28 00:21:10|6457.9|6454.9|6458.6|6455.6|6458.6|6455.6|6457.9|6454.9|0
1622161280000|2021-05-28 00:21:20|6458.3|6455.3|6457.9|6454.9|6458.6|6455.6|6457.1|6454.1|0
1622161290000|2021-05-28 00:21:30|6457.1|6454.1|6457.1|6454.1|6457.1|6454.1|6457.1|6454.1|0
1622161300000|2021-05-28 00:21:40|6458.6|6455.6|6457.9|6454.9|6458.6|6455.6|6457.1|6454.1|0
1622161310000|2021-05-28 00:21:50|6458.1|6455.1|6458.7|6455.7|6458.7|6455.7|6458.1|6455.1|0
1622161340000|2021-05-28 00:22:20|6458.6|6455.6|6458.7|6455.7|6458.7|6455.7|6458.6|6455.6|0
1622161350000|2021-05-28 00:22:30|6458.6|6455.6|6458.6|6455.6|6458.7|6455.7|6458.6|6455.6|0
1622161360000|2021-05-28 00:22:40|6458.1|6455.1|6457.2|6454.2|6458.1|6455.1|6457.2|6454.2|0
1622161370000|2021-05-28 00:22:50|6457.3|6454.3|6457.2|6454.2|6457.3|6454.3|6457.2|6454.2|0
1622161400000|2021-05-28 00:23:20|6457.7|6454.7|6457.2|6454.2|6458.6|6455.6|6457.2|6454.2|0
1622161410000|2021-05-28 00:23:30|6457.9|6454.9|6457.9|6454.9|6458.6|6455.6|6457.2|6454.2|0
1622161420000|2021-05-28 00:23:40|6458.6|6455.6|6458.6|6455.6|6458.6|6455.6|6457.2|6454.2|0
1622161430000|2021-05-28 00:23:50|6458.1|6455.1|6457.2|6454.2|6458.1|6455.1|6457.2|6454.2|0
1622161440000|2021-05-28 00:24:00|6457.5|6454.5|6457.2|6454.2|6458.6|6455.6|6457.2|6454.2|0
1622161450000|2021-05-28 00:24:10|6457.5|6454.5|6457.2|6454.2|6457.9|6454.9|6457.2|6454.2|0
1622161480000|2021-05-28 00:24:40|6456.9|6453.9|6456.5|6453.5|6456.9|6453.9|6456.5|6453.5|0
1622161490000|2021-05-28 00:24:50|6456.2|6453.2|6457.2|6454.2|6457.2|6454.2|6455.7|6452.7|0
1622161520000|2021-05-28 00:25:20|6457.5|6454.5|6457.9|6454.9|6457.9|6454.9|6457.5|6454.5|0
1622161530000|2021-05-28 00:25:30|6457.6|6454.6|6458.6|6455.6|6458.6|6455.6|6457.2|6454.2|0
1622161540000|2021-05-28 00:25:40|6458.7|6455.7|6458.7|6455.7|6458.7|6455.7|6458.7|6455.7|0
1622161560000|2021-05-28 00:26:00|6458.6|6455.6|6458.6|6455.6|6458.7|6455.7|6458.6|6455.6|0
1622161580000|2021-05-28 00:26:20|6458.7|6455.7|6458.6|6455.6|6458.7|6455.7|6458.6|6455.6|0
1622161590000|2021-05-28 00:26:30|6458.7|6455.7|6458.7|6455.7|6459.4|6456.4|6458.6|6455.6|0
1622161600000|2021-05-28 00:26:40|6458.6|6455.6|6458.7|6455.7|6458.7|6455.7|6458.6|6455.6|0
1622161610000|2021-05-28 00:26:50|6458.6|6455.6|6458.6|6455.6|6458.7|6455.7|6458.6|6455.6|0
1622161630000|2021-05-28 00:27:10|6458.1|6455.1|6457.2|6454.2|6458.6|6455.6|6457.2|6454.2|0
1622161640000|2021-05-28 00:27:20|6458.6|6455.6|6457.9|6454.9|6458.6|6455.6|6457.2|6454.2|0
1622161650000|2021-05-28 00:27:30|6458.6|6455.6|6458.6|6455.6|6458.6|6455.6|6458.6|6455.6|0
1622161660000|2021-05-28 00:27:40|6457.9|6454.9|6457.2|6454.2|6457.9|6454.9|6457.2|6454.2|0
1622161730000|2021-05-28 00:28:50|6456.7|6453.7|6455.8|6452.8|6456.7|6453.7|6455.8|6452.8|0
1622161740000|2021-05-28 00:29:00|6455.7|6452.7|6455.7|6452.7|6455.8|6452.8|6455.7|6452.7|0
1622161750000|2021-05-28 00:29:10|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|0
1622161770000|2021-05-28 00:29:30|6457.1|6454.1|6457.2|6454.2|6457.2|6454.2|6457.1|6454.1|0
1622161810000|2021-05-28 00:30:10|6457.3|6454.3|6457.3|6454.3|6457.3|6454.3|6457.2|6454.2|0
1622161820000|2021-05-28 00:30:20|6457.2|6454.2|6457.3|6454.3|6457.3|6454.3|6457.2|6454.2|0
1622161830000|2021-05-28 00:30:30|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|0
1622161880000|2021-05-28 00:31:20|6457|6454|6457.3|6454.3|6457.3|6454.3|6455.8|6452.8|0
1622161890000|2021-05-28 00:31:30|6457.2|6454.2|6457.3|6454.3|6457.3|6454.3|6457.2|6454.2|0
1622161900000|2021-05-28 00:31:40|6457.2|6454.2|6457.3|6454.3|6457.3|6454.3|6457.2|6454.2|0
1622161920000|2021-05-28 00:32:00|6457.4|6454.4|6457.4|6454.4|6457.4|6454.4|6457.4|6454.4|0
1622161930000|2021-05-28 00:32:10|6457.9|6454.9|6458.8|6455.8|6458.8|6455.8|6457.9|6454.9|0
1622161940000|2021-05-28 00:32:20|6458.3|6455.3|6457.4|6454.4|6458.3|6455.3|6457.4|6454.4|0
1622161960000|2021-05-28 00:32:40|6457.9|6454.9|6458.8|6455.8|6458.8|6455.8|6457.9|6454.9|0
1622162000000|2021-05-28 00:33:20|6458.2|6455.2|6458.8|6455.8|6458.8|6455.8|6457.4|6454.4|0
1622162120000|2021-05-28 00:35:20|6458.7|6455.7|6458.8|6455.8|6458.8|6455.8|6458.7|6455.7|0
1622162180000|2021-05-28 00:36:20|6458.7|6455.7|6458.7|6455.7|6458.8|6455.8|6458.7|6455.7|0
1622162190000|2021-05-28 00:36:30|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|0
1622162220000|2021-05-28 00:37:00|6457.3|6454.3|6457.3|6454.3|6457.3|6454.3|6457.2|6454.2|0
1622162230000|2021-05-28 00:37:10|6457.2|6454.2|6457.3|6454.3|6457.3|6454.3|6457.2|6454.2|0
1622162240000|2021-05-28 00:37:20|6457.2|6454.2|6457.3|6454.3|6457.3|6454.3|6457.2|6454.2|0
1622162250000|2021-05-28 00:37:30|6457.5|6454.5|6457.3|6454.3|6458.7|6455.7|6457.3|6454.3|0
1622162260000|2021-05-28 00:37:40|6457.5|6454.5|6458.7|6455.7|6458.7|6455.7|6457.3|6454.3|0
1622162270000|2021-05-28 00:37:50|6458.2|6455.2|6457.3|6454.3|6458.2|6455.2|6457.3|6454.3|0
1622162320000|2021-05-28 00:38:40|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|0
1622162340000|2021-05-28 00:39:00|6457.3|6454.3|6457.3|6454.3|6457.3|6454.3|6457.3|6454.3|0
1622162350000|2021-05-28 00:39:10|6457.2|6454.2|6457.3|6454.3|6457.3|6454.3|6457.2|6454.2|0
1622162360000|2021-05-28 00:39:20|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|0
1622162370000|2021-05-28 00:39:30|6457.3|6454.3|6457.3|6454.3|6457.3|6454.3|6457.3|6454.3|0
1622162580000|2021-05-28 00:43:00|6456.7|6453.7|6455.8|6452.8|6456.7|6453.7|6455.8|6452.8|0
1622162630000|2021-05-28 00:43:50|6455.2|6452.2|6454.4|6451.4|6455.2|6452.2|6454.4|6451.4|0
1622162650000|2021-05-28 00:44:10|6454.6|6451.6|6455.1|6452.1|6455.1|6452.1|6454.4|6451.4|0
1622162660000|2021-05-28 00:44:20|6454.8|6451.8|6455.1|6452.1|6455.8|6452.8|6454.4|6451.4|0
1622162680000|2021-05-28 00:44:40|6454.8|6451.8|6454.3|6451.3|6454.8|6451.8|6454.3|6451.3|0
1622162700000|2021-05-28 00:45:00|6454.4|6451.4|6455.1|6452.1|6455.1|6452.1|6454.4|6451.4|0
1622162710000|2021-05-28 00:45:10|6455.3|6452.3|6455.8|6452.8|6455.8|6452.8|6455.3|6452.3|0
1622162790000|2021-05-28 00:46:30|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622162830000|2021-05-28 00:47:10|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622162850000|2021-05-28 00:47:30|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622162860000|2021-05-28 00:47:40|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622162870000|2021-05-28 00:47:50|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622162890000|2021-05-28 00:48:10|6456|6453|6457.2|6454.2|6457.2|6454.2|6456|6453|0
1622163110000|2021-05-28 00:51:50|6458.6|6455.6|6458.6|6455.6|6458.6|6455.6|6458.6|6455.6|0
1622163160000|2021-05-28 00:52:40|6458.1|6455.1|6457.2|6454.2|6458.1|6455.1|6457.2|6454.2|0
1622163180000|2021-05-28 00:53:00|6457.1|6454.1|6455.7|6452.7|6457.1|6454.1|6455.7|6452.7|0
1622163210000|2021-05-28 00:53:30|6456.2|6453.2|6457.2|6454.2|6457.2|6454.2|6456.2|6453.2|0
1622163240000|2021-05-28 00:54:00|6457.1|6454.1|6455.7|6452.7|6457.1|6454.1|6455.7|6452.7|0
1622163250000|2021-05-28 00:54:10|6455.9|6452.9|6457.1|6454.1|6457.1|6454.1|6455.9|6452.9|0
1622163260000|2021-05-28 00:54:20|6456.5|6453.5|6455.7|6452.7|6456.5|6453.5|6455.7|6452.7|0
1622163270000|2021-05-28 00:54:30|6457.1|6454.1|6455.7|6452.7|6457.1|6454.1|6455.7|6452.7|0
1622163310000|2021-05-28 00:55:10|6456.2|6453.2|6457.1|6454.1|6457.1|6454.1|6456.2|6453.2|0
1622163360000|2021-05-28 00:56:00|6457|6454|6455.6|6452.6|6457|6454|6455.6|6452.6|0
1622163380000|2021-05-28 00:56:20|6455.7|6452.7|6457.1|6454.1|6457.1|6454.1|6455.6|6452.6|0
1622163520000|2021-05-28 00:58:40|6457|6454|6455.6|6452.6|6457|6454|6455.6|6452.6|0
1622163530000|2021-05-28 00:58:50|6456.2|6453.2|6457.1|6454.1|6457.1|6454.1|6456.2|6453.2|0
1622163540000|2021-05-28 00:59:00|6457|6454|6457|6454|6457|6454|6456.3|6453.3|0
1622163550000|2021-05-28 00:59:10|6456.5|6453.5|6455.6|6452.6|6456.5|6453.5|6455.6|6452.6|0
1622163560000|2021-05-28 00:59:20|6456.2|6453.2|6455.6|6452.6|6457.1|6454.1|6455.6|6452.6|0
1622163610000|2021-05-28 01:00:10|6455.7|6452.7|6455.7|6452.7|6457.1|6454.1|6455.7|6452.7|0
1622163620000|2021-05-28 01:00:20|6455.6|6452.6|6455.6|6452.6|6455.7|6452.7|6455.6|6452.6|0
1622163630000|2021-05-28 01:00:30|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622163640000|2021-05-28 01:00:40|6456.2|6453.2|6457.1|6454.1|6457.1|6454.1|6456.2|6453.2|0
1622163650000|2021-05-28 01:00:50|6457.2|6454.2|6457.1|6454.1|6457.2|6454.2|6457.1|6454.1|0
1622163740000|2021-05-28 01:02:20|6457|6454|6457|6454|6457|6454|6457|6454|0
1622163750000|2021-05-28 01:02:30|6457.1|6454.1|6457|6454|6457.1|6454.1|6457|6454|0
1622163780000|2021-05-28 01:03:00|6457.1|6454.1|6457|6454|6457.1|6454.1|6457|6454|0
1622163800000|2021-05-28 01:03:20|6457.1|6454.1|6457.1|6454.1|6457.1|6454.1|6457.1|6454.1|0
1622163850000|2021-05-28 01:04:10|6457|6454|6457|6454|6457.1|6454.1|6457|6454|0
1622163940000|2021-05-28 01:05:40|6455.6|6452.6|6455.6|6452.6|6455.6|6452.6|6455.6|6452.6|0
1622163950000|2021-05-28 01:05:50|6456.1|6453.1|6457|6454|6457|6454|6456.1|6453.1|0
1622163960000|2021-05-28 01:06:00|6456.7|6453.7|6455.6|6452.6|6457|6454|6455.6|6452.6|0
1622163980000|2021-05-28 01:06:20|6456.1|6453.1|6457|6454|6457|6454|6456.1|6453.1|0
1622164020000|2021-05-28 01:07:00|6457.1|6454.1|6458.5|6455.5|6458.5|6455.5|6457|6454|0
1622164140000|2021-05-28 01:09:00|6458.4|6455.4|6457|6454|6458.5|6455.5|6457|6454|0
1622164160000|2021-05-28 01:09:20|6457.6|6454.6|6457|6454|6458.5|6455.5|6457|6454|0
1622164170000|2021-05-28 01:09:30|6457.3|6454.3|6457|6454|6457.7|6454.7|6457|6454|0
1622164210000|2021-05-28 01:10:10|6457.1|6454.1|6457|6454|6457.1|6454.1|6457|6454|0
1622164220000|2021-05-28 01:10:20|6457.1|6454.1|6457.8|6454.8|6457.8|6454.8|6457.1|6454.1|0
1622164230000|2021-05-28 01:10:30|6458.1|6455.1|6458.5|6455.5|6458.5|6455.5|6457|6454|0
1622164240000|2021-05-28 01:10:40|6458|6455|6458.5|6455.5|6458.5|6455.5|6457|6454|0
1622164250000|2021-05-28 01:10:50|6457.9|6454.9|6457|6454|6457.9|6454.9|6457|6454|0
1622164380000|2021-05-28 01:13:00|6457.6|6454.6|6457|6454|6458.5|6455.5|6457|6454|0
1622164420000|2021-05-28 01:13:40|6456.7|6453.7|6457|6454|6457|6454|6455.5|6452.5|0
1622164430000|2021-05-28 01:13:50|6456.7|6453.7|6456.9|6453.9|6457|6454|6456.2|6453.2|0
1622164440000|2021-05-28 01:14:00|6456.7|6453.7|6455.5|6452.5|6456.9|6453.9|6455.5|6452.5|0
1622164450000|2021-05-28 01:14:10|6455.7|6452.7|6455.5|6452.5|6456.9|6453.9|6455.5|6452.5|0
1622164460000|2021-05-28 01:14:20|6455.7|6452.7|6455.4|6452.4|6456.2|6453.2|6455.4|6452.4|0
1622164490000|2021-05-28 01:14:50|6456|6453|6456.9|6453.9|6456.9|6453.9|6456|6453|0
1622164500000|2021-05-28 01:15:00|6456.6|6453.6|6455.4|6452.4|6456.9|6453.9|6455.4|6452.4|0
1622164520000|2021-05-28 01:15:20|6455.5|6452.5|6455.4|6452.4|6455.5|6452.5|6455.4|6452.4|0
1622164530000|2021-05-28 01:15:30|6455.5|6452.5|6455.5|6452.5|6455.5|6452.5|6455.5|6452.5|0
1622164550000|2021-05-28 01:15:50|6455.4|6452.4|6455.4|6452.4|6455.4|6452.4|6455.4|6452.4|0
1622164560000|2021-05-28 01:16:00|6455.5|6452.5|6455.4|6452.4|6455.5|6452.5|6455.4|6452.4|0
1622164580000|2021-05-28 01:16:20|6455.5|6452.5|6456.9|6453.9|6456.9|6453.9|6455.5|6452.5|0
1622164610000|2021-05-28 01:16:50|6456.2|6453.2|6456.2|6453.2|6456.2|6453.2|6456.2|6453.2|0
1622164620000|2021-05-28 01:17:00|6455.9|6452.9|6456.2|6453.2|6456.2|6453.2|6455.5|6452.5|0
1622164630000|2021-05-28 01:17:10|6456.9|6453.9|6456.9|6453.9|6456.9|6453.9|6456.9|6453.9|0
1622164640000|2021-05-28 01:17:20|6456.6|6453.6|6456.9|6453.9|6456.9|6453.9|6456.2|6453.2|0
1622164650000|2021-05-28 01:17:30|6456.6|6453.6|6456.9|6453.9|6456.9|6453.9|6456.2|6453.2|0
1622164680000|2021-05-28 01:18:00|6456.3|6453.3|6455.5|6452.5|6456.3|6453.3|6455.5|6452.5|0
1622164700000|2021-05-28 01:18:20|6456|6453|6456.9|6453.9|6456.9|6453.9|6456|6453|0
1622164720000|2021-05-28 01:18:40|6456.2|6453.2|6456.2|6453.2|6456.2|6453.2|6456.2|6453.2|0
1622164730000|2021-05-28 01:18:50|6456.9|6453.9|6456.9|6453.9|6456.9|6453.9|6455.5|6452.5|0
1622164740000|2021-05-28 01:19:00|6456.6|6453.6|6456.9|6453.9|6456.9|6453.9|6456.2|6453.2|0
1622164750000|2021-05-28 01:19:10|6456.6|6453.6|6456.2|6453.2|6456.6|6453.6|6456.2|6453.2|0
1622164760000|2021-05-28 01:19:20|6455.9|6452.9|6455.4|6452.4|6455.9|6452.9|6455.4|6452.4|0
1622164810000|2021-05-28 01:20:10|6455.3|6452.3|6455.4|6452.4|6455.4|6452.4|6455.3|6452.3|0
1622164820000|2021-05-28 01:20:20|6455.3|6452.3|6455.3|6452.3|6455.3|6452.3|6455.3|6452.3|0
1622164840000|2021-05-28 01:20:40|6453.9|6450.9|6453.9|6450.9|6453.9|6450.9|6453.9|6450.9|0
1622164860000|2021-05-28 01:21:00|6453.8|6450.8|6453.9|6450.9|6453.9|6450.9|6453.8|6450.8|0
1622164870000|2021-05-28 01:21:10|6453.8|6450.8|6453.8|6450.8|6453.9|6450.9|6453.8|6450.8|0
1622164880000|2021-05-28 01:21:20|6453.9|6450.9|6453.9|6450.9|6453.9|6450.9|6453.9|6450.9|0
1622164920000|2021-05-28 01:22:00|6454|6451|6453.9|6450.9|6454|6451|6453.9|6450.9|0
1622164940000|2021-05-28 01:22:20|6454|6451|6454|6451|6454|6451|6454|6451|0
1622164950000|2021-05-28 01:22:30|6455.4|6452.4|6455.4|6452.4|6455.4|6452.4|6455.4|6452.4|0
1622164970000|2021-05-28 01:22:50|6455.3|6452.3|6455.3|6452.3|6455.3|6452.3|6455.3|6452.3|0
1622165010000|2021-05-28 01:23:30|6454.8|6451.8|6453.9|6450.9|6454.8|6451.8|6453.9|6450.9|0
1622165020000|2021-05-28 01:23:40|6455.3|6452.3|6455.3|6452.3|6455.3|6452.3|6455.3|6452.3|0
1622165030000|2021-05-28 01:23:50|6454.8|6451.8|6455.3|6452.3|6455.3|6452.3|6453.9|6450.9|0
1622165040000|2021-05-28 01:24:00|6455.4|6452.4|6455.4|6452.4|6455.4|6452.4|6455.3|6452.3|0
1622165070000|2021-05-28 01:24:30|6455.3|6452.3|6455.4|6452.4|6455.4|6452.4|6455.3|6452.3|0
1622165090000|2021-05-28 01:24:50|6455.3|6452.3|6455.4|6452.4|6455.4|6452.4|6455.3|6452.3|0
1622165120000|2021-05-28 01:25:20|6456|6453|6456.9|6453.9|6456.9|6453.9|6456|6453|0
1622165130000|2021-05-28 01:25:30|6456.8|6453.8|6456.9|6453.9|6456.9|6453.9|6456.8|6453.8|0
1622165140000|2021-05-28 01:25:40|6456.8|6453.8|6456.8|6453.8|6456.9|6453.9|6456.8|6453.8|0
1622165160000|2021-05-28 01:26:00|6456.6|6453.6|6456.8|6453.8|6456.9|6453.9|6456.1|6453.1|0
1622165200000|2021-05-28 01:26:40|6456.9|6453.9|6456.8|6453.8|6458.3|6455.3|6456.8|6453.8|0
1622165250000|2021-05-28 01:27:30|6456.9|6453.9|6456.9|6453.9|6456.9|6453.9|6456.9|6453.9|0
1622165270000|2021-05-28 01:27:50|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|0
1622165280000|2021-05-28 01:28:00|6456.9|6453.9|6456.8|6453.8|6456.9|6453.9|6456.8|6453.8|0
1622165310000|2021-05-28 01:28:30|6456.9|6453.9|6457.6|6454.6|6458.3|6455.3|6456.9|6453.9|0
1622165320000|2021-05-28 01:28:40|6457.3|6454.3|6456.8|6453.8|6457.3|6454.3|6456.8|6453.8|0
1622165330000|2021-05-28 01:28:50|6456.9|6453.9|6456.9|6453.9|6456.9|6453.9|6456.9|6453.9|0
1622165340000|2021-05-28 01:29:00|6456.8|6453.8|6458.3|6455.3|6458.3|6455.3|6456.8|6453.8|0
1622165400000|2021-05-28 01:30:00|6458.2|6455.2|6456.8|6453.8|6458.2|6455.2|6456.8|6453.8|0
1622165420000|2021-05-28 01:30:20|6456.9|6453.9|6458.3|6455.3|6458.3|6455.3|6456.9|6453.9|0
1622165440000|2021-05-28 01:30:40|6458|6455|6456.8|6453.8|6458.3|6455.3|6456.8|6453.8|0
1622165500000|2021-05-28 01:31:40|6456.9|6453.9|6456.8|6453.8|6456.9|6453.9|6456.8|6453.8|0
1622165510000|2021-05-28 01:31:50|6456.9|6453.9|6456.8|6453.8|6456.9|6453.9|6456.8|6453.8|0
1622165520000|2021-05-28 01:32:00|6456.9|6453.9|6456.8|6453.8|6456.9|6453.9|6456.8|6453.8|0
1622165540000|2021-05-28 01:32:20|6456.9|6453.9|6456.9|6453.9|6456.9|6453.9|6456.9|6453.9|0
1622165550000|2021-05-28 01:32:30|6457.6|6454.6|6458.3|6455.3|6458.3|6455.3|6457.6|6454.6|0
1622165560000|2021-05-28 01:32:40|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.3|6455.3|0
1622165580000|2021-05-28 01:33:00|6458.7|6455.7|6458.4|6455.4|6459.1|6456.1|6458.4|6455.4|0
1622165590000|2021-05-28 01:33:10|6458.9|6455.9|6458.4|6455.4|6459.8|6456.8|6458.4|6455.4|0
1622165600000|2021-05-28 01:33:20|6458.7|6455.7|6458.4|6455.4|6459.1|6456.1|6458.4|6455.4|0
1622165650000|2021-05-28 01:34:10|6458.3|6455.3|6458.4|6455.4|6458.4|6455.4|6458.3|6455.3|0
1622165660000|2021-05-28 01:34:20|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622165670000|2021-05-28 01:34:30|6458.4|6455.4|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622165680000|2021-05-28 01:34:40|6458.4|6455.4|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622165700000|2021-05-28 01:35:00|6458|6455|6458.3|6455.3|6458.3|6455.3|6457.6|6454.6|0
1622165710000|2021-05-28 01:35:10|6458.2|6455.2|6458.2|6455.2|6458.3|6455.3|6456.8|6453.8|0
1622165720000|2021-05-28 01:35:20|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622165740000|2021-05-28 01:35:40|6458|6455|6456.8|6453.8|6458.3|6455.3|6456.8|6453.8|0
1622165750000|2021-05-28 01:35:50|6457.1|6454.1|6458.3|6455.3|6458.3|6455.3|6456.8|6453.8|0
1622165760000|2021-05-28 01:36:00|6458.2|6455.2|6458.2|6455.2|6458.3|6455.3|6456.8|6453.8|0
1622165770000|2021-05-28 01:36:10|6458|6455|6458.2|6455.2|6458.3|6455.3|6456.8|6453.8|0
1622165780000|2021-05-28 01:36:20|6457.9|6454.9|6458.2|6455.2|6458.2|6455.2|6456.8|6453.8|0
1622165790000|2021-05-28 01:36:30|6457.9|6454.9|6456.8|6453.8|6458.2|6455.2|6456.8|6453.8|0
1622165800000|2021-05-28 01:36:40|6457.1|6454.1|6456.8|6453.8|6458.2|6455.2|6456.8|6453.8|0
1622165810000|2021-05-28 01:36:50|6457.1|6454.1|6458.2|6455.2|6458.2|6455.2|6456.8|6453.8|0
1622165860000|2021-05-28 01:37:40|6458.3|6455.3|6458.2|6455.2|6458.3|6455.3|6458.2|6455.2|0
1622165880000|2021-05-28 01:38:00|6458.3|6455.3|6458.2|6455.2|6458.3|6455.3|6458.2|6455.2|0
1622165890000|2021-05-28 01:38:10|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622165900000|2021-05-28 01:38:20|6458.2|6455.2|6458.3|6455.3|6458.3|6455.3|6458.2|6455.2|0
1622165950000|2021-05-28 01:39:10|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|0
1622166000000|2021-05-28 01:40:00|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.2|6455.2|0
1622166020000|2021-05-28 01:40:20|6459|6456|6458.3|6455.3|6459|6456|6458.3|6455.3|0
1622166060000|2021-05-28 01:41:00|6458.4|6455.4|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622166070000|2021-05-28 01:41:10|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|0
1622166090000|2021-05-28 01:41:30|6458.3|6455.3|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622166100000|2021-05-28 01:41:40|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.3|6455.3|0
1622166110000|2021-05-28 01:41:50|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622166120000|2021-05-28 01:42:00|6458.4|6455.4|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622166170000|2021-05-28 01:42:50|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|0
1622166190000|2021-05-28 01:43:10|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622166280000|2021-05-28 01:44:40|6457.7|6454.7|6456.9|6453.9|6457.7|6454.7|6456.9|6453.9|0
1622166290000|2021-05-28 01:44:50|6457.4|6454.4|6458.3|6455.3|6458.3|6455.3|6457.4|6454.4|0
1622166420000|2021-05-28 01:47:00|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|0
1622166430000|2021-05-28 01:47:10|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622166440000|2021-05-28 01:47:20|6458.4|6455.4|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622166470000|2021-05-28 01:47:50|6458.4|6455.4|6459.8|6456.8|6459.8|6456.8|6458.4|6455.4|0
1622166500000|2021-05-28 01:48:20|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|0
1622166540000|2021-05-28 01:49:00|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622166730000|2021-05-28 01:52:10|6458.4|6455.4|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622166800000|2021-05-28 01:53:20|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|0
1622166830000|2021-05-28 01:53:50|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622166850000|2021-05-28 01:54:10|6458.2|6455.2|6458.3|6455.3|6458.3|6455.3|6458.2|6455.2|0
1622166860000|2021-05-28 01:54:20|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|0
1622166870000|2021-05-28 01:54:30|6458.3|6455.3|6458.2|6455.2|6458.3|6455.3|6458.2|6455.2|0
1622166900000|2021-05-28 01:55:00|6458.3|6455.3|6458.2|6455.2|6458.3|6455.3|6458.2|6455.2|0
1622166920000|2021-05-28 01:55:20|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|0
1622166980000|2021-05-28 01:56:20|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|6456|6453|0
1622167000000|2021-05-28 01:56:40|6455.3|6452.3|6455.3|6452.3|6455.3|6452.3|6455.2|6452.2|0
1622167010000|2021-05-28 01:56:50|6455.2|6452.2|6455.3|6452.3|6455.3|6452.3|6455.2|6452.2|0
1622167040000|2021-05-28 01:57:20|6455.2|6452.2|6455.2|6452.2|6455.3|6452.3|6455.2|6452.2|0
1622167050000|2021-05-28 01:57:30|6455.3|6452.3|6455.3|6452.3|6455.3|6452.3|6455.2|6452.2|0
1622167060000|2021-05-28 01:57:40|6455.2|6452.2|6455.2|6452.2|6455.2|6452.2|6455.2|6452.2|0
1622167110000|2021-05-28 01:58:30|6455.1|6452.1|6455.2|6452.2|6455.2|6452.2|6455.1|6452.1|0
1622167150000|2021-05-28 01:59:10|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|0
1622167200000|2021-05-28 02:00:00|6456.6|6453.6|6456.7|6453.7|6456.7|6453.7|6455.2|6452.2|0
1622167420000|2021-05-28 02:03:40|6457.3|6454.3|6456.7|6453.7|6458.1|6455.1|6456.7|6453.7|0
1622167460000|2021-05-28 02:04:20|6456.6|6453.6|6456.7|6453.7|6456.7|6453.7|6456.6|6453.6|0
1622167510000|2021-05-28 02:05:10|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|0
1622167560000|2021-05-28 02:06:00|6457.2|6454.2|6458.1|6455.1|6458.1|6455.1|6456.6|6453.6|0
1622167590000|2021-05-28 02:06:30|6458|6455|6456.6|6453.6|6458|6455|6456.6|6453.6|0
1622167720000|2021-05-28 02:08:40|6456.7|6453.7|6456.6|6453.6|6456.7|6453.7|6456.6|6453.6|0
1622167730000|2021-05-28 02:08:50|6456.7|6453.7|6456.6|6453.6|6456.7|6453.7|6456.6|6453.6|0
1622167820000|2021-05-28 02:10:20|6456.7|6453.7|6456.6|6453.6|6456.7|6453.7|6456.6|6453.6|0
1622167850000|2021-05-28 02:10:50|6456.7|6453.7|6456.6|6453.6|6456.7|6453.7|6456.6|6453.6|0
1622167990000|2021-05-28 02:13:10|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|0
1622168010000|2021-05-28 02:13:30|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|0
1622168210000|2021-05-28 02:16:50|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|0
1622168310000|2021-05-28 02:18:30|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|0
1622168320000|2021-05-28 02:18:40|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|0
1622168330000|2021-05-28 02:18:50|6456.7|6453.7|6456.7|6453.7|6456.8|6453.8|6456.7|6453.7|0
1622168410000|2021-05-28 02:20:10|6455.3|6452.3|6456.7|6453.7|6456.7|6453.7|6455.3|6452.3|0
1622168460000|2021-05-28 02:21:00|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|0
1622168600000|2021-05-28 02:23:20|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|0
1622168620000|2021-05-28 02:23:40|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|0
1622168640000|2021-05-28 02:24:00|6456.7|6453.7|6455.3|6452.3|6456.7|6453.7|6455.3|6452.3|0
1622168670000|2021-05-28 02:24:30|6455.4|6452.4|6455.3|6452.3|6455.4|6452.4|6455.3|6452.3|0
1622168680000|2021-05-28 02:24:40|6455.4|6452.4|6455.3|6452.3|6455.4|6452.4|6455.3|6452.3|0
1622168690000|2021-05-28 02:24:50|6454.8|6451.8|6453.9|6450.9|6454.8|6451.8|6453.9|6450.9|0
1622168700000|2021-05-28 02:25:00|6454|6451|6454|6451|6454|6451|6454|6451|0
1622168720000|2021-05-28 02:25:20|6455.4|6452.4|6455.4|6452.4|6455.4|6452.4|6454|6451|0
1622168730000|2021-05-28 02:25:30|6455.5|6452.5|6455.5|6452.5|6455.5|6452.5|6455.5|6452.5|0
1622168740000|2021-05-28 02:25:40|6455.4|6452.4|6455.4|6452.4|6455.5|6452.5|6455.4|6452.4|0
1622168750000|2021-05-28 02:25:50|6455.5|6452.5|6455.5|6452.5|6455.5|6452.5|6455.4|6452.4|0
1622168760000|2021-05-28 02:26:00|6455.4|6452.4|6455.4|6452.4|6455.4|6452.4|6455.4|6452.4|0
1622168800000|2021-05-28 02:26:40|6455.3|6452.3|6454|6451|6455.3|6452.3|6453.9|6450.9|0
1622168810000|2021-05-28 02:26:50|6454.5|6451.5|6454|6451|6455.4|6452.4|6454|6451|0
1622168820000|2021-05-28 02:27:00|6453.9|6450.9|6454|6451|6454|6451|6453.9|6450.9|0
1622168830000|2021-05-28 02:27:10|6455.4|6452.4|6455.4|6452.4|6455.4|6452.4|6455.4|6452.4|0
1622168850000|2021-05-28 02:27:30|6454|6451|6454|6451|6454|6451|6454|6451|0
1622168880000|2021-05-28 02:28:00|6453.9|6450.9|6453.9|6450.9|6453.9|6450.9|6453.9|6450.9|0
1622168890000|2021-05-28 02:28:10|6453.8|6450.8|6452.4|6449.4|6453.9|6450.9|6452.4|6449.4|0
1622168900000|2021-05-28 02:28:20|6452.5|6449.5|6452.5|6449.5|6452.5|6449.5|6452.4|6449.4|0
1622168910000|2021-05-28 02:28:30|6452.4|6449.4|6452.4|6449.4|6452.4|6449.4|6452.4|6449.4|0
1622168960000|2021-05-28 02:29:20|6452.3|6449.3|6452.4|6449.4|6452.4|6449.4|6452.3|6449.3|0
1622168970000|2021-05-28 02:29:30|6452.3|6449.3|6452.4|6449.4|6452.4|6449.4|6452.3|6449.3|0
1622168990000|2021-05-28 02:29:50|6452.3|6449.3|6452.3|6449.3|6452.4|6449.4|6452.3|6449.3|0
1622169000000|2021-05-28 02:30:00|6452.4|6449.4|6452.3|6449.3|6452.4|6449.4|6452.3|6449.3|0
1622169010000|2021-05-28 02:30:10|6452.4|6449.4|6452.4|6449.4|6452.4|6449.4|6452.4|6449.4|0
1622169020000|2021-05-28 02:30:20|6452.9|6449.9|6453.8|6450.8|6453.8|6450.8|6452.9|6449.9|0
1622169030000|2021-05-28 02:30:30|6453.3|6450.3|6453.9|6450.9|6453.9|6450.9|6452.4|6449.4|0
1622169040000|2021-05-28 02:30:40|6453.8|6450.8|6452.4|6449.4|6453.8|6450.8|6452.4|6449.4|0
1622169050000|2021-05-28 02:30:50|6452.9|6449.9|6453.8|6450.8|6453.8|6450.8|6452.9|6449.9|0
1622169060000|2021-05-28 02:31:00|6453.9|6450.9|6453.9|6450.9|6453.9|6450.9|6453.8|6450.8|0
1622169160000|2021-05-28 02:32:40|6453.8|6450.8|6453.9|6450.9|6453.9|6450.9|6453.8|6450.8|0
1622169170000|2021-05-28 02:32:50|6453.8|6450.8|6453.8|6450.8|6453.9|6450.9|6453.8|6450.8|0
1622169180000|2021-05-28 02:33:00|6453.9|6450.9|6453.9|6450.9|6453.9|6450.9|6453.8|6450.8|0
1622169290000|2021-05-28 02:34:50|6453.8|6450.8|6453.8|6450.8|6453.9|6450.9|6453.8|6450.8|0
1622169300000|2021-05-28 02:35:00|6453.9|6450.9|6453.9|6450.9|6453.9|6450.9|6453.8|6450.8|0
1622169330000|2021-05-28 02:35:30|6453.8|6450.8|6453.9|6450.9|6453.9|6450.9|6453.8|6450.8|0
1622169340000|2021-05-28 02:35:40|6453.8|6450.8|6452.5|6449.5|6453.8|6450.8|6452.4|6449.4|0
1622169350000|2021-05-28 02:35:50|6452.4|6449.4|6452.5|6449.5|6452.5|6449.5|6452.4|6449.4|0
1622169370000|2021-05-28 02:36:10|6452.4|6449.4|6452.5|6449.5|6452.5|6449.5|6452.4|6449.4|0
1622169390000|2021-05-28 02:36:30|6452.4|6449.4|6452.4|6449.4|6452.4|6449.4|6452.4|6449.4|0
1622169580000|2021-05-28 02:39:40|6452.5|6449.5|6452.5|6449.5|6452.5|6449.5|6452.4|6449.4|0
1622169590000|2021-05-28 02:39:50|6452.4|6449.4|6452.5|6449.5|6452.5|6449.5|6452.4|6449.4|0
1622169610000|2021-05-28 02:40:10|6453|6450|6453.9|6450.9|6453.9|6450.9|6453|6450|0
1622169630000|2021-05-28 02:40:30|6453.8|6450.8|6453.9|6450.9|6453.9|6450.9|6453.8|6450.8|0
1622169780000|2021-05-28 02:43:00|6452.5|6449.5|6452.5|6449.5|6452.5|6449.5|6452.5|6449.5|0
1622169810000|2021-05-28 02:43:30|6453|6450|6453.9|6450.9|6453.9|6450.9|6453|6450|0
1622169830000|2021-05-28 02:43:50|6453.4|6450.4|6453.9|6450.9|6453.9|6450.9|6452.5|6449.5|0
1622169840000|2021-05-28 02:44:00|6453.6|6450.6|6452.5|6449.5|6453.6|6450.6|6452.5|6449.5|0
1622169940000|2021-05-28 02:45:40|6453|6450|6453.9|6450.9|6453.9|6450.9|6452.5|6449.5|0
1622169990000|2021-05-28 02:46:30|6454|6451|6454.1|6451.1|6454.1|6451.1|6454|6451|0
1622170020000|2021-05-28 02:47:00|6454|6451|6454|6451|6454.1|6451.1|6454|6451|0
1622170180000|2021-05-28 02:49:40|6454.1|6451.1|6454|6451|6454.1|6451.1|6454|6451|0
1622170190000|2021-05-28 02:49:50|6454.1|6451.1|6454|6451|6454.1|6451.1|6454|6451|0
1622170220000|2021-05-28 02:50:20|6454.1|6451.1|6454|6451|6454.1|6451.1|6454|6451|0
1622170260000|2021-05-28 02:51:00|6454.1|6451.1|6454|6451|6454.1|6451.1|6454|6451|0
1622170280000|2021-05-28 02:51:20|6454.1|6451.1|6454.1|6451.1|6454.1|6451.1|6454.1|6451.1|0
1622170340000|2021-05-28 02:52:20|6454|6451|6454.1|6451.1|6454.1|6451.1|6454|6451|0
1622170370000|2021-05-28 02:52:50|6454|6451|6454|6451|6454|6451|6454|6451|0
1622170410000|2021-05-28 02:53:30|6453.4|6450.4|6452.5|6449.5|6453.4|6450.4|6452.5|6449.5|0
1622170430000|2021-05-28 02:53:50|6453.1|6450.1|6454|6451|6454|6451|6453.1|6450.1|0
1622170490000|2021-05-28 02:54:50|6454.1|6451.1|6454|6451|6454.1|6451.1|6454|6451|0
1622170700000|2021-05-28 02:58:20|6454.1|6451.1|6455.5|6452.5|6455.5|6452.5|6454.1|6451.1|0
1622170800000|2021-05-28 03:00:00|6455.6|6452.6|6455.6|6452.6|6455.6|6452.6|6455.6|6452.6|0
1622170820000|2021-05-28 03:00:20|6457|6454|6457|6454|6457|6454|6457|6454|0
1622170840000|2021-05-28 03:00:40|6457.1|6454.1|6457.1|6454.1|6457.1|6454.1|6457.1|6454.1|0
1622170930000|2021-05-28 03:02:10|6457.2|6454.2|6457.1|6454.1|6457.2|6454.2|6457.1|6454.1|0
1622170940000|2021-05-28 03:02:20|6457.2|6454.2|6457.1|6454.1|6457.2|6454.2|6457.1|6454.1|0
1622171040000|2021-05-28 03:04:00|6456.5|6453.5|6456.6|6453.6|6457.1|6454.1|6455.6|6452.6|0
1622171050000|2021-05-28 03:04:10|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622171060000|2021-05-28 03:04:20|6455.6|6452.6|6455.7|6452.7|6455.7|6452.7|6455.6|6452.6|0
1622171080000|2021-05-28 03:04:40|6455.6|6452.6|6455.7|6452.7|6455.7|6452.7|6455.6|6452.6|0
1622171100000|2021-05-28 03:05:00|6455.6|6452.6|6455.6|6452.6|6455.6|6452.6|6455.6|6452.6|0
1622171110000|2021-05-28 03:05:10|6455.7|6452.7|6455.6|6452.6|6455.7|6452.7|6455.6|6452.6|0
1622171170000|2021-05-28 03:06:10|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622171190000|2021-05-28 03:06:30|6457.1|6454.1|6457.1|6454.1|6457.1|6454.1|6457.1|6454.1|0
1622171210000|2021-05-28 03:06:50|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|0
1622171220000|2021-05-28 03:07:00|6457.1|6454.1|6457.2|6454.2|6457.2|6454.2|6456.4|6453.4|0
1622171280000|2021-05-28 03:08:00|6457.1|6454.1|6455.7|6452.7|6457.1|6454.1|6455.7|6452.7|0
1622171290000|2021-05-28 03:08:10|6455.8|6452.8|6457.2|6454.2|6457.2|6454.2|6455.8|6452.8|0
1622171300000|2021-05-28 03:08:20|6457.1|6454.1|6455.7|6452.7|6457.1|6454.1|6455.7|6452.7|0
1622171310000|2021-05-28 03:08:30|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622171320000|2021-05-28 03:08:40|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622171330000|2021-05-28 03:08:50|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622171420000|2021-05-28 03:10:20|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622171430000|2021-05-28 03:10:30|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622171440000|2021-05-28 03:10:40|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622171610000|2021-05-28 03:13:30|6455.7|6452.7|6455.7|6452.7|6455.8|6452.8|6455.7|6452.7|0
1622171630000|2021-05-28 03:13:50|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622171720000|2021-05-28 03:15:20|6455.7|6452.7|6455.7|6452.7|6455.8|6452.8|6455.7|6452.7|0
1622171740000|2021-05-28 03:15:40|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622171850000|2021-05-28 03:17:30|6456.3|6453.3|6455.8|6452.8|6457.2|6454.2|6455.8|6452.8|0
1622171910000|2021-05-28 03:18:30|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622171970000|2021-05-28 03:19:30|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622171980000|2021-05-28 03:19:40|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622172000000|2021-05-28 03:20:00|6456.3|6453.3|6457.2|6454.2|6457.2|6454.2|6456.3|6453.3|0
1622172030000|2021-05-28 03:20:30|6456.7|6453.7|6455.8|6452.8|6456.7|6453.7|6455.8|6452.8|0
1622172040000|2021-05-28 03:20:40|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622172070000|2021-05-28 03:21:10|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|6456.5|6453.5|0
1622172080000|2021-05-28 03:21:20|6456.9|6453.9|6455.8|6452.8|6456.9|6453.9|6455.8|6452.8|0
1622172140000|2021-05-28 03:22:20|6457.2|6454.2|6455.8|6452.8|6457.2|6454.2|6455.8|6452.8|0
1622172160000|2021-05-28 03:22:40|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622172170000|2021-05-28 03:22:50|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622172180000|2021-05-28 03:23:00|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622172200000|2021-05-28 03:23:20|6456.3|6453.3|6457.2|6454.2|6457.2|6454.2|6456.3|6453.3|0
1622172210000|2021-05-28 03:23:30|6456.7|6453.7|6455.8|6452.8|6456.7|6453.7|6455.8|6452.8|0
1622172240000|2021-05-28 03:24:00|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622172280000|2021-05-28 03:24:40|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622172350000|2021-05-28 03:25:50|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622172420000|2021-05-28 03:27:00|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622172430000|2021-05-28 03:27:10|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622172500000|2021-05-28 03:28:20|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622172600000|2021-05-28 03:30:00|6455.8|6452.8|6455.9|6452.9|6455.9|6452.9|6454.4|6451.4|0
1622172620000|2021-05-28 03:30:20|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6454.4|6451.4|0
1622172630000|2021-05-28 03:30:30|6455.9|6452.9|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622172650000|2021-05-28 03:30:50|6455.3|6452.3|6454.4|6451.4|6455.3|6452.3|6454.4|6451.4|0
1622172660000|2021-05-28 03:31:00|6455|6452|6455.8|6452.8|6455.8|6452.8|6455|6452|0
1622172680000|2021-05-28 03:31:20|6455.3|6452.3|6455.8|6452.8|6455.9|6452.9|6454.4|6451.4|0
1622172690000|2021-05-28 03:31:30|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.8|6452.8|0
1622172700000|2021-05-28 03:31:40|6455.8|6452.8|6454.4|6451.4|6455.8|6452.8|6454.4|6451.4|0
1622172710000|2021-05-28 03:31:50|6455|6452|6455.9|6452.9|6455.9|6452.9|6455|6452|0
1622172770000|2021-05-28 03:32:50|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622172820000|2021-05-28 03:33:40|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.8|6452.8|0
1622172870000|2021-05-28 03:34:30|6456.4|6453.4|6457.3|6454.3|6457.3|6454.3|6456.4|6453.4|0
1622172900000|2021-05-28 03:35:00|6456.7|6453.7|6455.9|6452.9|6456.7|6453.7|6455.9|6452.9|0
1622172910000|2021-05-28 03:35:10|6456.4|6453.4|6455.9|6452.9|6457.3|6454.3|6455.9|6452.9|0
1622172940000|2021-05-28 03:35:40|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622172970000|2021-05-28 03:36:10|6455.3|6452.3|6454.4|6451.4|6455.3|6452.3|6454.4|6451.4|0
1622172990000|2021-05-28 03:36:30|6455.1|6452.1|6454.4|6451.4|6455.1|6452.1|6454.4|6451.4|0
1622173010000|2021-05-28 03:36:50|6454.9|6451.9|6455.8|6452.8|6455.8|6452.8|6454.9|6451.9|0
1622173040000|2021-05-28 03:37:20|6455.9|6452.9|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622173070000|2021-05-28 03:37:50|6455.9|6452.9|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622173100000|2021-05-28 03:38:20|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622173200000|2021-05-28 03:40:00|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622173220000|2021-05-28 03:40:20|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622173300000|2021-05-28 03:41:40|6455.8|6452.8|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622173310000|2021-05-28 03:41:50|6455.9|6452.9|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622173320000|2021-05-28 03:42:00|6455.9|6452.9|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622173330000|2021-05-28 03:42:10|6455.9|6452.9|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622173380000|2021-05-28 03:43:00|6455.9|6452.9|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622173520000|2021-05-28 03:45:20|6455.9|6452.9|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622173540000|2021-05-28 03:45:40|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.8|6452.8|0
1622173560000|2021-05-28 03:46:00|6456.4|6453.4|6455.9|6452.9|6457.3|6454.3|6455.9|6452.9|0
1622173710000|2021-05-28 03:48:30|6456.4|6453.4|6457.3|6454.3|6457.3|6454.3|6456.4|6453.4|0
1622173720000|2021-05-28 03:48:40|6457.1|6454.1|6456.6|6453.6|6457.1|6454.1|6456.6|6453.6|0
1622173740000|2021-05-28 03:49:00|6456.9|6453.9|6457.4|6454.4|6457.4|6454.4|6456.9|6453.9|0
1622173930000|2021-05-28 03:52:10|6457.5|6454.5|6457.5|6454.5|6457.5|6454.5|6457.5|6454.5|0
1622173990000|2021-05-28 03:53:10|6457.4|6454.4|6457.4|6454.4|6457.4|6454.4|6457.4|6454.4|0
1622174180000|2021-05-28 03:56:20|6457.5|6454.5|6457.4|6454.4|6457.5|6454.5|6457.4|6454.4|0
1622174280000|2021-05-28 03:58:00|6457.5|6454.5|6457.5|6454.5|6457.5|6454.5|6457.5|6454.5|0
1622174310000|2021-05-28 03:58:30|6457.4|6454.4|6457.4|6454.4|6457.4|6454.4|6457.4|6454.4|0
1622174340000|2021-05-28 03:59:00|6457.5|6454.5|6457.4|6454.4|6457.5|6454.5|6457.4|6454.4|0
1622174400000|2021-05-28 04:00:00|6456|6453|6456|6453|6456|6453|6456|6453|0
1622174760000|2021-05-28 04:06:00|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622174780000|2021-05-28 04:06:20|6456|6453|6456|6453|6456|6453|6456|6453|0
1622174850000|2021-05-28 04:07:30|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622174920000|2021-05-28 04:08:40|6456|6453|6456|6453|6456|6453|6456|6453|0
1622174930000|2021-05-28 04:08:50|6455.9|6452.9|6456|6453|6456|6453|6455.9|6452.9|0
1622175170000|2021-05-28 04:12:50|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622175320000|2021-05-28 04:15:20|6456|6453|6455.9|6452.9|6457.4|6454.4|6455.9|6452.9|0
1622175330000|2021-05-28 04:15:30|6456|6453|6455.9|6452.9|6456|6453|6455.9|6452.9|0
1622175340000|2021-05-28 04:15:40|6456|6453|6455.9|6452.9|6456|6453|6455.9|6452.9|0
1622175360000|2021-05-28 04:16:00|6456|6453|6455.9|6452.9|6456|6453|6455.9|6452.9|0
1622175400000|2021-05-28 04:16:40|6456|6453|6456|6453|6456|6453|6455.9|6452.9|0
1622175410000|2021-05-28 04:16:50|6455.9|6452.9|6455.9|6452.9|6456|6453|6455.9|6452.9|0
1622175720000|2021-05-28 04:22:00|6456|6453|6456|6453|6456|6453|6456|6453|0
1622175740000|2021-05-28 04:22:20|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622175850000|2021-05-28 04:24:10|6455.8|6452.8|6455.9|6452.9|6455.9|6452.9|6455.8|6452.8|0
1622175920000|2021-05-28 04:25:20|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622175960000|2021-05-28 04:26:00|6455.9|6452.9|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622176080000|2021-05-28 04:28:00|6455.3|6452.3|6454.9|6451.9|6455.3|6452.3|6454.3|6451.3|0
1622176090000|2021-05-28 04:28:10|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622176140000|2021-05-28 04:29:00|6454.3|6451.3|6454.3|6451.3|6454.3|6451.3|6454.3|6451.3|0
1622176150000|2021-05-28 04:29:10|6454.4|6451.4|6454.4|6451.4|6454.4|6451.4|6454.4|6451.4|0
1622176170000|2021-05-28 04:29:30|6454.5|6451.5|6454.5|6451.5|6454.5|6451.5|6454.4|6451.4|0
1622176180000|2021-05-28 04:29:40|6455|6452|6454.4|6451.4|6455.9|6452.9|6454.4|6451.4|0
1622176310000|2021-05-28 04:31:50|6454.5|6451.5|6455|6452|6455|6452|6454.5|6451.5|0
1622176320000|2021-05-28 04:32:00|6455.9|6452.9|6454.5|6451.5|6455.9|6452.9|6454.5|6451.5|0
1622176520000|2021-05-28 04:35:20|6454.4|6451.4|6454.5|6451.5|6454.5|6451.5|6454.4|6451.4|0
1622176530000|2021-05-28 04:35:30|6454.4|6451.4|6454.5|6451.5|6454.5|6451.5|6454.4|6451.4|0
1622176540000|2021-05-28 04:35:40|6454.4|6451.4|6454.5|6451.5|6454.5|6451.5|6454.4|6451.4|0
1622176570000|2021-05-28 04:36:10|6454.4|6451.4|6454.4|6451.4|6454.4|6451.4|6454.4|6451.4|0
1622176630000|2021-05-28 04:37:10|6454.3|6451.3|6454.3|6451.3|6454.3|6451.3|6454.3|6451.3|0
1622177110000|2021-05-28 04:45:10|6454.4|6451.4|6455.8|6452.8|6455.8|6452.8|6454.4|6451.4|0
1622177120000|2021-05-28 04:45:20|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622177130000|2021-05-28 04:45:30|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622177140000|2021-05-28 04:45:40|6455.8|6452.8|6455.7|6452.7|6455.8|6452.8|6455.7|6452.7|0
1622177250000|2021-05-28 04:47:30|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622177280000|2021-05-28 04:48:00|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622177420000|2021-05-28 04:50:20|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|6455.8|6452.8|0
1622177430000|2021-05-28 04:50:30|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622177510000|2021-05-28 04:51:50|6457.3|6454.3|6455.9|6452.9|6457.3|6454.3|6455.9|6452.9|0
1622177540000|2021-05-28 04:52:20|6456.5|6453.5|6457.3|6454.3|6457.3|6454.3|6456.5|6453.5|0
1622177570000|2021-05-28 04:52:50|6456.8|6453.8|6455.9|6452.9|6456.8|6453.8|6455.9|6452.9|0
1622177590000|2021-05-28 04:53:10|6456.5|6453.5|6457.3|6454.3|6457.3|6454.3|6456.5|6453.5|0
1622177610000|2021-05-28 04:53:30|6457.4|6454.4|6457.4|6454.4|6457.4|6454.4|6457.4|6454.4|0
1622177980000|2021-05-28 04:59:40|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|0
1622177990000|2021-05-28 04:59:50|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622178000000|2021-05-28 05:00:00|6458.9|6455.9|6458.3|6455.3|6459.8|6456.8|6458.3|6455.3|0
1622178110000|2021-05-28 05:01:50|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|0
1622178120000|2021-05-28 05:02:00|6458.3|6455.3|6458.4|6455.4|6458.4|6455.4|6458.3|6455.3|0
1622178130000|2021-05-28 05:02:10|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622178140000|2021-05-28 05:02:20|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.3|6455.3|0
1622178150000|2021-05-28 05:02:30|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622178180000|2021-05-28 05:03:00|6458.4|6455.4|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622178190000|2021-05-28 05:03:10|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|0
1622178240000|2021-05-28 05:04:00|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622178250000|2021-05-28 05:04:10|6458.4|6455.4|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622178260000|2021-05-28 05:04:20|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.3|6455.3|0
1622178290000|2021-05-28 05:04:50|6458.3|6455.3|6458.4|6455.4|6458.4|6455.4|6458.3|6455.3|0
1622178300000|2021-05-28 05:05:00|6458.3|6455.3|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622178380000|2021-05-28 05:06:20|6457.8|6454.8|6456.9|6453.9|6457.8|6454.8|6456.9|6453.9|0
1622178390000|2021-05-28 05:06:30|6457|6454|6458.4|6455.4|6458.4|6455.4|6457|6454|0
1622178410000|2021-05-28 05:06:50|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622178420000|2021-05-28 05:07:00|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|0
1622178520000|2021-05-28 05:08:40|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|0
1622178530000|2021-05-28 05:08:50|6458.4|6455.4|6458.4|6455.4|6458.5|6455.5|6458.4|6455.4|0
1622178540000|2021-05-28 05:09:00|6458.5|6455.5|6458.4|6455.4|6458.5|6455.5|6458.4|6455.4|0
1622178550000|2021-05-28 05:09:10|6458.5|6455.5|6458.4|6455.4|6458.5|6455.5|6458.4|6455.4|0
1622178600000|2021-05-28 05:10:00|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|0
1622178610000|2021-05-28 05:10:10|6458.4|6455.4|6458.5|6455.5|6458.5|6455.5|6458.4|6455.4|0
1622178630000|2021-05-28 05:10:30|6458.4|6455.4|6458.4|6455.4|6458.5|6455.5|6458.4|6455.4|0
1622178640000|2021-05-28 05:10:40|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|6458.4|6455.4|0
1622178740000|2021-05-28 05:12:20|6458.4|6455.4|6458.4|6455.4|6458.5|6455.5|6458.4|6455.4|0
1622178750000|2021-05-28 05:12:30|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|0
1622178760000|2021-05-28 05:12:40|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|0
1622178940000|2021-05-28 05:15:40|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622178970000|2021-05-28 05:16:10|6458|6455|6456.9|6453.9|6458|6455|6456.9|6453.9|0
1622179080000|2021-05-28 05:18:00|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|0
1622179150000|2021-05-28 05:19:10|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|0
1622179180000|2021-05-28 05:19:40|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|0
1622179190000|2021-05-28 05:19:50|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|0
1622179420000|2021-05-28 05:23:40|6457.3|6454.3|6456.7|6453.7|6458.2|6455.2|6456.7|6453.7|0
1622179430000|2021-05-28 05:23:50|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|0
1622179460000|2021-05-28 05:24:20|6458.1|6455.1|6458.1|6455.1|6458.1|6455.1|6458.1|6455.1|0
1622179470000|2021-05-28 05:24:30|6457.6|6454.6|6456.7|6453.7|6457.6|6454.6|6456.7|6453.7|0
1622179500000|2021-05-28 05:25:00|6457.2|6454.2|6458.1|6455.1|6458.1|6455.1|6457.2|6454.2|0
1622179510000|2021-05-28 05:25:10|6457.6|6454.6|6456.7|6453.7|6457.6|6454.6|6456.6|6453.6|0
1622179570000|2021-05-28 05:26:10|6456.6|6453.6|6456.7|6453.7|6456.7|6453.7|6456.6|6453.6|0
1622179580000|2021-05-28 05:26:20|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|0
1622179590000|2021-05-28 05:26:30|6456.5|6453.5|6456.5|6453.5|6456.6|6453.6|6456.5|6453.5|0
1622179650000|2021-05-28 05:27:30|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|0
1622179740000|2021-05-28 05:29:00|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|0
1622179800000|2021-05-28 05:30:00|6456.4|6453.4|6454.9|6451.9|6456.4|6453.4|6454.9|6451.9|0
1622179830000|2021-05-28 05:30:30|6455|6452|6454.9|6451.9|6455|6452|6454.9|6451.9|0
1622179880000|2021-05-28 05:31:20|6454.4|6451.4|6453.5|6450.5|6454.4|6451.4|6453.5|6450.5|0
1622179890000|2021-05-28 05:31:30|6453.4|6450.4|6453.4|6450.4|6453.4|6450.4|6453.4|6450.4|0
1622179900000|2021-05-28 05:31:40|6453.5|6450.5|6453.5|6450.5|6454.9|6451.9|6453.5|6450.5|0
1622179910000|2021-05-28 05:31:50|6454|6451|6454.9|6451.9|6454.9|6451.9|6454|6451|0
1622179920000|2021-05-28 05:32:00|6454.3|6451.3|6453.5|6450.5|6454.3|6451.3|6453.4|6450.4|0
1622179930000|2021-05-28 05:32:10|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|6453.5|6450.5|0
1622179940000|2021-05-28 05:32:20|6454.4|6451.4|6453.5|6450.5|6454.4|6451.4|6453.5|6450.5|0
1622179950000|2021-05-28 05:32:30|6454|6451|6453.5|6450.5|6454.9|6451.9|6453.5|6450.5|0
1622179960000|2021-05-28 05:32:40|6453.8|6450.8|6454.9|6451.9|6454.9|6451.9|6453.5|6450.5|0
1622179980000|2021-05-28 05:33:00|6454.3|6451.3|6454.9|6451.9|6454.9|6451.9|6453.5|6450.5|0
1622179990000|2021-05-28 05:33:10|6455|6452|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622180010000|2021-05-28 05:33:30|6455|6452|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622180020000|2021-05-28 05:33:40|6455|6452|6455|6452|6455|6452|6455|6452|0
1622180040000|2021-05-28 05:34:00|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|0
1622180060000|2021-05-28 05:34:20|6455|6452|6455|6452|6455|6452|6454.3|6451.3|0
1622180100000|2021-05-28 05:35:00|6454.8|6451.8|6455|6452|6455|6452|6454.3|6451.3|0
1622180160000|2021-05-28 05:36:00|6454.5|6451.5|6455|6452|6455|6452|6453.6|6450.6|0
1622180210000|2021-05-28 05:36:50|6454.5|6451.5|6453.5|6450.5|6454.5|6451.5|6453.5|6450.5|0
1622180220000|2021-05-28 05:37:00|6453.6|6450.6|6453.6|6450.6|6453.6|6450.6|6453.6|6450.6|0
1622180230000|2021-05-28 05:37:10|6455|6452|6455|6452|6455|6452|6453.6|6450.6|0
1622180240000|2021-05-28 05:37:20|6454.8|6451.8|6455|6452|6455|6452|6453.6|6450.6|0
1622180250000|2021-05-28 05:37:30|6455.1|6452.1|6455|6452|6455.1|6452.1|6455|6452|0
1622180270000|2021-05-28 05:37:50|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622180280000|2021-05-28 05:38:00|6455|6452|6455|6452|6455.1|6452.1|6455|6452|0
1622180290000|2021-05-28 05:38:10|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622180300000|2021-05-28 05:38:20|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|0
1622180310000|2021-05-28 05:38:30|6455|6452|6455|6452|6455|6452|6455|6452|0
1622180320000|2021-05-28 05:38:40|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|0
1622180410000|2021-05-28 05:40:10|6455|6452|6454.9|6451.9|6455|6452|6454.9|6451.9|0
1622180420000|2021-05-28 05:40:20|6455|6452|6455|6452|6455|6452|6455|6452|0
1622180430000|2021-05-28 05:40:30|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|0
1622180440000|2021-05-28 05:40:40|6455|6452|6455|6452|6455|6452|6455|6452|0
1622180470000|2021-05-28 05:41:10|6455.1|6452.1|6456.5|6453.5|6456.5|6453.5|6455.1|6452.1|0
1622180480000|2021-05-28 05:41:20|6456.4|6453.4|6455|6452|6456.4|6453.4|6455|6452|0
1622180530000|2021-05-28 05:42:10|6454.9|6451.9|6454.9|6451.9|6455|6452|6454.9|6451.9|0
1622180540000|2021-05-28 05:42:20|6455|6452|6454.9|6451.9|6455|6452|6454.9|6451.9|0
1622180550000|2021-05-28 05:42:30|6455|6452|6455|6452|6455|6452|6454.9|6451.9|0
1622180580000|2021-05-28 05:43:00|6455.5|6452.5|6455|6452|6456.4|6453.4|6455|6452|0
1622180700000|2021-05-28 05:45:00|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|0
1622180720000|2021-05-28 05:45:20|6455|6452|6455|6452|6455|6452|6455|6452|0
1622180750000|2021-05-28 05:45:50|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|6454.9|6451.9|0
1622180830000|2021-05-28 05:47:10|6455|6452|6455|6452|6455|6452|6455|6452|0
1622180870000|2021-05-28 05:47:50|6453.5|6450.5|6453.5|6450.5|6453.5|6450.5|6453.5|6450.5|0
1622180880000|2021-05-28 05:48:00|6454.1|6451.1|6454.3|6451.3|6455|6452|6453.5|6450.5|0
1622180890000|2021-05-28 05:48:10|6454|6451|6453.5|6450.5|6454|6451|6453.5|6450.5|0
1622180900000|2021-05-28 05:48:20|6453.6|6450.6|6454.7|6451.7|6455|6452|6453.6|6450.6|0
1622180910000|2021-05-28 05:48:30|6454.3|6451.3|6453.6|6450.6|6455|6452|6453.6|6450.6|0
1622180920000|2021-05-28 05:48:40|6453.8|6450.8|6455|6452|6455|6452|6453.6|6450.6|0
1622180980000|2021-05-28 05:49:40|6455.1|6452.1|6455|6452|6455.1|6452.1|6455|6452|0
1622181010000|2021-05-28 05:50:10|6455.7|6452.7|6455.1|6452.1|6455.8|6452.8|6455.1|6452.1|0
1622181030000|2021-05-28 05:50:30|6456.5|6453.5|6455.1|6452.1|6456.5|6453.5|6455.1|6452.1|0
1622181050000|2021-05-28 05:50:50|6455.2|6452.2|6455.2|6452.2|6455.2|6452.2|6455.2|6452.2|0
1622181060000|2021-05-28 05:51:00|6456.6|6453.6|6455.2|6452.2|6456.6|6453.6|6455.2|6452.2|0
1622181070000|2021-05-28 05:51:10|6455.7|6452.7|6455.2|6452.2|6456.6|6453.6|6455.2|6452.2|0
1622181080000|2021-05-28 05:51:20|6455.5|6452.5|6456.6|6453.6|6456.6|6453.6|6455.2|6452.2|0
1622181090000|2021-05-28 05:51:30|6456|6453|6455.1|6452.1|6456|6453|6455.1|6452.1|0
1622181100000|2021-05-28 05:51:40|6455.7|6452.7|6455.1|6452.1|6456.6|6453.6|6455.1|6452.1|0
1622181120000|2021-05-28 05:52:00|6455|6452|6455|6452|6455|6452|6455|6452|0
1622181130000|2021-05-28 05:52:10|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622181150000|2021-05-28 05:52:30|6455.4|6452.4|6455.8|6452.8|6456.5|6453.5|6455.1|6452.1|0
1622181160000|2021-05-28 05:52:40|6456.5|6453.5|6455.1|6452.1|6456.5|6453.5|6455.1|6452.1|0
1622181170000|2021-05-28 05:52:50|6455.8|6452.8|6455.1|6452.1|6456.5|6453.5|6455.1|6452.1|0
1622181180000|2021-05-28 05:53:00|6455.7|6452.7|6456.6|6453.6|6456.6|6453.6|6455.7|6452.7|0
1622181210000|2021-05-28 05:53:30|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|6455.1|6452.1|0
1622181220000|2021-05-28 05:53:40|6456.3|6453.3|6455.1|6452.1|6456.3|6453.3|6455.1|6452.1|0
1622181250000|2021-05-28 05:54:10|6455|6452|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622181260000|2021-05-28 05:54:20|6455|6452|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622181270000|2021-05-28 05:54:30|6455|6452|6455|6452|6455|6452|6455|6452|0
1622181280000|2021-05-28 05:54:40|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|0
1622181290000|2021-05-28 05:54:50|6455|6452|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622181310000|2021-05-28 05:55:10|6455|6452|6455|6452|6455|6452|6455|6452|0
1622181320000|2021-05-28 05:55:20|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|0
1622181350000|2021-05-28 05:55:50|6453.7|6450.7|6455.1|6452.1|6455.1|6452.1|6453.6|6450.6|0
1622181360000|2021-05-28 05:56:00|6455|6452|6455|6452|6455|6452|6455|6452|0
1622181450000|2021-05-28 05:57:30|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622181460000|2021-05-28 05:57:40|6455|6452|6455|6452|6455.1|6452.1|6455|6452|0
1622181470000|2021-05-28 05:57:50|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|0
1622181480000|2021-05-28 05:58:00|6455|6452|6455|6452|6455|6452|6455|6452|0
1622181530000|2021-05-28 05:58:50|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|0
1622181550000|2021-05-28 05:59:10|6455|6452|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622181570000|2021-05-28 05:59:30|6455.6|6452.6|6455.1|6452.1|6456.5|6453.5|6455.1|6452.1|0
1622181590000|2021-05-28 05:59:50|6455.6|6452.6|6456.5|6453.5|6456.5|6453.5|6455.6|6452.6|0
1622181600000|2021-05-28 06:00:00|6456.3|6453.3|6452.4|6450.4|6456.3|6453.3|6451.4|6449.4|51
1622181610000|2021-05-28 06:00:10|6452.7|6450.7|6453.2|6451.2|6453.2|6451.2|6452.4|6450.4|20
1622181620000|2021-05-28 06:00:20|6453.7|6451.7|6453.9|6451.9|6453.9|6451.9|6453.7|6451.7|34
1622181630000|2021-05-28 06:00:30|6454.2|6452.2|6453.2|6451.2|6454.2|6452.2|6452.7|6450.7|13
1622181640000|2021-05-28 06:00:40|6452.9|6450.9|6452.9|6450.9|6453.4|6451.4|6452.9|6450.9|8
1622181650000|2021-05-28 06:00:50|6452.7|6450.7|6452.7|6450.7|6452.7|6450.7|6452.7|6450.7|0
1622181660000|2021-05-28 06:01:00|6452.4|6450.4|6451.2|6449.2|6452.4|6450.4|6451.2|6449.2|74
1622181680000|2021-05-28 06:01:20|6451.4|6449.4|6451.4|6449.4|6451.7|6449.7|6451.2|6449.2|16
1622181690000|2021-05-28 06:01:30|6451.7|6449.7|6450.4|6448.4|6451.7|6449.7|6450.4|6448.4|3
1622181700000|2021-05-28 06:01:40|6450.7|6448.7|6450.9|6448.9|6450.9|6448.9|6450.7|6448.7|5
1622181710000|2021-05-28 06:01:50|6450.7|6448.7|6450.9|6448.9|6451.4|6449.4|6450.7|6448.7|2
1622181720000|2021-05-28 06:02:00|6450.7|6448.7|6450.4|6448.4|6450.9|6448.9|6450.4|6448.4|2
1622181730000|2021-05-28 06:02:10|6450.7|6448.7|6450.9|6448.9|6450.9|6448.9|6450.7|6448.7|2
1622181740000|2021-05-28 06:02:20|6450.7|6448.7|6451.2|6449.2|6451.2|6449.2|6450.7|6448.7|5
1622181750000|2021-05-28 06:02:30|6451.4|6449.4|6451.2|6449.2|6451.4|6449.4|6451.2|6449.2|3
1622181760000|2021-05-28 06:02:40|6451.4|6449.4|6451.7|6449.7|6451.9|6449.9|6451.4|6449.4|18
1622181770000|2021-05-28 06:02:50|6451.9|6449.9|6451.4|6449.4|6451.9|6449.9|6451.2|6449.2|9
1622181780000|2021-05-28 06:03:00|6451.7|6449.7|6452.4|6450.4|6452.4|6450.4|6451.7|6449.7|3
1622181800000|2021-05-28 06:03:20|6452.2|6450.2|6452.4|6450.4|6452.4|6450.4|6452.2|6450.2|0
1622181810000|2021-05-28 06:03:30|6452.2|6450.2|6452.4|6450.4|6452.4|6450.4|6452.2|6450.2|0
1622181820000|2021-05-28 06:03:40|6452.2|6450.2|6452.7|6450.7|6452.7|6450.7|6452.2|6450.2|0
1622181830000|2021-05-28 06:03:50|6452.2|6450.2|6452.2|6450.2|6452.2|6450.2|6452.2|6450.2|4
1622181840000|2021-05-28 06:04:00|6451.9|6449.9|6451.7|6449.7|6451.9|6449.9|6451.7|6449.7|3
1622181850000|2021-05-28 06:04:10|6451.4|6449.4|6451.4|6449.4|6451.4|6449.4|6451.4|6449.4|1
1622181860000|2021-05-28 06:04:20|6451.2|6449.2|6450.7|6448.7|6451.2|6449.2|6450.7|6448.7|7
1622181870000|2021-05-28 06:04:30|6451.2|6449.2|6452.7|6450.7|6452.7|6450.7|6451.2|6449.2|8
1622181880000|2021-05-28 06:04:40|6452.4|6450.4|6452.4|6450.4|6452.4|6450.4|6452.2|6450.2|3
1622181890000|2021-05-28 06:04:50|6452.7|6450.7|6453.2|6451.2|6453.2|6451.2|6452.7|6450.7|4
1622181900000|2021-05-28 06:05:00|6452.9|6450.9|6452.9|6450.9|6452.9|6450.9|6452.9|6450.9|3
1622181910000|2021-05-28 06:05:10|6452.7|6450.7|6452.4|6450.4|6452.7|6450.7|6452.2|6450.2|11
1622181920000|2021-05-28 06:05:20|6452.2|6450.2|6452.9|6450.9|6452.9|6450.9|6452.2|6450.2|12
1622181930000|2021-05-28 06:05:30|6452.7|6450.7|6452.9|6450.9|6452.9|6450.9|6452.7|6450.7|1
1622181950000|2021-05-28 06:05:50|6453.2|6451.2|6453.4|6451.4|6453.7|6451.7|6453.2|6451.2|2
1622181960000|2021-05-28 06:06:00|||||||||1
1622181970000|2021-05-28 06:06:10|||||||||1
1622181980000|2021-05-28 06:06:20|6453.2|6451.2|6452.4|6450.4|6453.2|6451.2|6452.2|6450.2|11
1622181990000|2021-05-28 06:06:30|6452.2|6450.2|6452.4|6450.4|6452.4|6450.4|6452.2|6450.2|0
1622182010000|2021-05-28 06:06:50|6452.2|6450.2|6451.4|6449.4|6452.4|6450.4|6451.4|6449.4|2
1622182020000|2021-05-28 06:07:00|6451.7|6449.7|6451.4|6449.4|6451.7|6449.7|6451.4|6449.4|3
1622182030000|2021-05-28 06:07:10|6451.2|6449.2|6451.9|6449.9|6451.9|6449.9|6451.2|6449.2|2
1622182040000|2021-05-28 06:07:20|6452.2|6450.2|6451.4|6449.4|6452.2|6450.2|6451.4|6449.4|1
1622182050000|2021-05-28 06:07:30|6451.2|6449.2|6451.2|6449.2|6451.2|6449.2|6450.9|6448.9|1
1622182060000|2021-05-28 06:07:40|6450.9|6448.9|6451.7|6449.7|6451.9|6449.9|6450.9|6448.9|0
1622182080000|2021-05-28 06:08:00|6451.9|6449.9|6451.7|6449.7|6451.9|6449.9|6451.7|6449.7|0
1622182090000|2021-05-28 06:08:10|6451.9|6449.9|6451.9|6449.9|6451.9|6449.9|6451.9|6449.9|1
1622182130000|2021-05-28 06:08:50|6451.7|6449.7|6451.9|6449.9|6451.9|6449.9|6451.7|6449.7|1
1622182160000|2021-05-28 06:09:20|6451.7|6449.7|6451.9|6449.9|6451.9|6449.9|6451.7|6449.7|3
1622182170000|2021-05-28 06:09:30|6451.7|6449.7|6451.7|6449.7|6451.7|6449.7|6451.7|6449.7|0
1622182190000|2021-05-28 06:09:50|6451.4|6449.4|6451.4|6449.4|6451.4|6449.4|6451.2|6449.2|5
1622182200000|2021-05-28 06:10:00|6451.7|6449.7|6451.4|6449.4|6451.7|6449.7|6451.2|6449.2|5
1622182210000|2021-05-28 06:10:10|||||||||1
1622182230000|2021-05-28 06:10:30|6450.4|6448.4|6450.7|6448.7|6450.7|6448.7|6450.4|6448.4|6
1622182240000|2021-05-28 06:10:40|6450.2|6448.2|6450.4|6448.4|6450.4|6448.4|6450.2|6448.2|20
1622182250000|2021-05-28 06:10:50|6450.7|6448.7|6450.2|6448.2|6450.7|6448.7|6450.2|6448.2|0
1622182260000|2021-05-28 06:11:00|||||||||6
1622182270000|2021-05-28 06:11:10|6449.9|6447.9|6449.7|6447.7|6449.9|6447.9|6449.7|6447.7|3
1622182280000|2021-05-28 06:11:20|6449.4|6447.4|6449.4|6447.4|6449.7|6447.7|6449.2|6447.2|11
1622182290000|2021-05-28 06:11:30|6449.2|6447.2|6449.4|6447.4|6449.7|6447.7|6449.2|6447.2|8
1622182310000|2021-05-28 06:11:50|6449.2|6447.2|6448.9|6446.9|6449.2|6447.2|6448.9|6446.9|2
1622182320000|2021-05-28 06:12:00|6449.2|6447.2|6448.2|6446.2|6449.2|6447.2|6448.2|6446.2|9
1622182330000|2021-05-28 06:12:10|||||||||5
1622182340000|2021-05-28 06:12:20|6448.4|6446.4|6448.4|6446.4|6448.4|6446.4|6448.4|6446.4|3
1622182350000|2021-05-28 06:12:30|6448.2|6446.2|6448.4|6446.4|6448.4|6446.4|6448.2|6446.2|1
1622182360000|2021-05-28 06:12:40|6448.2|6446.2|6448.4|6446.4|6448.4|6446.4|6448.2|6446.2|0
1622182380000|2021-05-28 06:13:00|6448.2|6446.2|6448.7|6446.7|6448.7|6446.7|6448.2|6446.2|1
1622182410000|2021-05-28 06:13:30|6448.9|6446.9|6448.9|6446.9|6448.9|6446.9|6448.7|6446.7|10
1622182420000|2021-05-28 06:13:40|||||||||2
1622182430000|2021-05-28 06:13:50|6448.7|6446.7|6448.4|6446.4|6448.7|6446.7|6448.4|6446.4|5
1622182440000|2021-05-28 06:14:00|6448.2|6446.2|6448.4|6446.4|6448.4|6446.4|6448.2|6446.2|1
1622182460000|2021-05-28 06:14:20|6448.7|6446.7|6449.2|6447.2|6449.2|6447.2|6448.7|6446.7|11
1622182470000|2021-05-28 06:14:30|6449.4|6447.4|6449.2|6447.2|6449.4|6447.4|6449.2|6447.2|4
1622182500000|2021-05-28 06:15:00|6448.7|6446.7|6448.9|6446.9|6448.9|6446.9|6448.7|6446.7|11
1622182510000|2021-05-28 06:15:10|6448.7|6446.7|6448.7|6446.7|6449.2|6447.2|6448.7|6446.7|4
1622182520000|2021-05-28 06:15:20|6448.9|6446.9|6449.2|6447.2|6449.2|6447.2|6448.9|6446.9|2
1622182530000|2021-05-28 06:15:30|6448.9|6446.9|6449.2|6447.2|6449.2|6447.2|6448.7|6446.7|4
1622182540000|2021-05-28 06:15:40|6449.4|6447.4|6449.2|6447.2|6449.4|6447.4|6449.2|6447.2|1
1622182550000|2021-05-28 06:15:50|6448.9|6446.9|6448.7|6446.7|6448.9|6446.9|6448.7|6446.7|4
1622182560000|2021-05-28 06:16:00|6449.2|6447.2|6449.2|6447.2|6449.2|6447.2|6449.2|6447.2|1
1622182570000|2021-05-28 06:16:10|6449.4|6447.4|6448.7|6446.7|6449.7|6447.7|6448.7|6446.7|14
1622182580000|2021-05-28 06:16:20|6448.9|6446.9|6449.4|6447.4|6449.4|6447.4|6448.2|6446.2|10
1622182590000|2021-05-28 06:16:30|6449.2|6447.2|6448.7|6446.7|6449.2|6447.2|6448.7|6446.7|3
1622182600000|2021-05-28 06:16:40|6448.9|6446.9|6448.7|6446.7|6448.9|6446.9|6448.7|6446.7|2
1622182610000|2021-05-28 06:16:50|6448.9|6446.9|6449.4|6447.4|6449.4|6447.4|6448.9|6446.9|1
1622182620000|2021-05-28 06:17:00|6449.7|6447.7|6449.7|6447.7|6449.9|6447.9|6449.7|6447.7|3
1622182630000|2021-05-28 06:17:10|6449.9|6447.9|6449.9|6447.9|6449.9|6447.9|6449.9|6447.9|1
1622182640000|2021-05-28 06:17:20|6449.7|6447.7|6449.2|6447.2|6449.7|6447.7|6449.2|6447.2|3
1622182650000|2021-05-28 06:17:30|||||||||2
1622182660000|2021-05-28 06:17:40|6448.9|6446.9|6448.7|6446.7|6448.9|6446.9|6448.7|6446.7|4
1622182670000|2021-05-28 06:17:50|6448.4|6446.4|6448.2|6446.2|6448.4|6446.4|6448.2|6446.2|2
1622182680000|2021-05-28 06:18:00|6448.4|6446.4|6448.4|6446.4|6448.4|6446.4|6448.4|6446.4|10
1622182690000|2021-05-28 06:18:10|||||||||3
1622182700000|2021-05-28 06:18:20|6448.2|6446.2|6448.4|6446.4|6448.4|6446.4|6448.2|6446.2|0
1622182720000|2021-05-28 06:18:40|6448.2|6446.2|6448.4|6446.4|6448.4|6446.4|6447.4|6445.4|8
1622182730000|2021-05-28 06:18:50|6448.7|6446.7|6448.4|6446.4|6448.7|6446.7|6448.4|6446.4|0
1622182740000|2021-05-28 06:19:00|6448.7|6446.7|6448.9|6446.9|6448.9|6446.9|6448.7|6446.7|2
1622182760000|2021-05-28 06:19:20|6449.2|6447.2|6449.2|6447.2|6449.4|6447.4|6449.2|6447.2|3
1622182770000|2021-05-28 06:19:30|6449.4|6447.4|6449.2|6447.2|6449.4|6447.4|6449.2|6447.2|0
1622182780000|2021-05-28 06:19:40|6448.9|6446.9|6448.9|6446.9|6448.9|6446.9|6448.7|6446.7|6
1622182790000|2021-05-28 06:19:50|||||||||1
1622182830000|2021-05-28 06:20:30|6448.7|6446.7|6448.7|6446.7|6448.7|6446.7|6448.7|6446.7|0
1622182840000|2021-05-28 06:20:40|6448.4|6446.4|6448.2|6446.2|6448.4|6446.4|6448.2|6446.2|3
1622182850000|2021-05-28 06:20:50|6448.4|6446.4|6448.4|6446.4|6448.4|6446.4|6448.4|6446.4|2
1622182860000|2021-05-28 06:21:00|||||||||1
1622182880000|2021-05-28 06:21:20|6448.7|6446.7|6448.4|6446.4|6448.7|6446.7|6448.4|6446.4|0
1622182890000|2021-05-28 06:21:30|6447.7|6445.7|6447.4|6445.4|6447.7|6445.7|6447.2|6445.2|20
1622182900000|2021-05-28 06:21:40|6447.2|6445.2|6447.4|6445.4|6447.4|6445.4|6447.2|6445.2|2
1622182920000|2021-05-28 06:22:00|6447.7|6445.7|6447.4|6445.4|6447.9|6445.9|6447.4|6445.4|13
1622182930000|2021-05-28 06:22:10|6447.7|6445.7|6447.4|6445.4|6447.7|6445.7|6447.4|6445.4|0
1622182950000|2021-05-28 06:22:30|6447.2|6445.2|6447.2|6445.2|6447.2|6445.2|6447.2|6445.2|0
1622182960000|2021-05-28 06:22:40|6446.7|6444.7|6446.4|6444.4|6446.7|6444.7|6446.4|6444.4|8
1622182980000|2021-05-28 06:23:00|6446.7|6444.7|6447.2|6445.2|6447.2|6445.2|6446.7|6444.7|3
1622183010000|2021-05-28 06:23:30|6447.7|6445.7|6447.7|6445.7|6447.7|6445.7|6447.7|6445.7|3
1622183020000|2021-05-28 06:23:40|6447.9|6445.9|6447.9|6445.9|6447.9|6445.9|6447.9|6445.9|9
1622183040000|2021-05-28 06:24:00|6447.7|6445.7|6446.7|6444.7|6447.7|6445.7|6446.7|6444.7|4
1622183050000|2021-05-28 06:24:10|6446.9|6444.9|6447.2|6445.2|6447.2|6445.2|6446.9|6444.9|1
1622183060000|2021-05-28 06:24:20|6446.9|6444.9|6446.9|6444.9|6446.9|6444.9|6446.9|6444.9|0
1622183070000|2021-05-28 06:24:30|6447.2|6445.2|6447.2|6445.2|6447.2|6445.2|6446.9|6444.9|0
1622183080000|2021-05-28 06:24:40|6446.9|6444.9|6447.2|6445.2|6447.2|6445.2|6446.9|6444.9|0
1622183090000|2021-05-28 06:24:50|6446.9|6444.9|6446.4|6444.4|6446.9|6444.9|6446.4|6444.4|1
1622183100000|2021-05-28 06:25:00|6446.2|6444.2|6447.7|6445.7|6447.7|6445.7|6446.2|6444.2|21
1622183110000|2021-05-28 06:25:10|6447.4|6445.4|6447.4|6445.4|6447.4|6445.4|6447.4|6445.4|3
1622183130000|2021-05-28 06:25:30|6447.7|6445.7|6447.7|6445.7|6447.7|6445.7|6447.4|6445.4|0
1622183140000|2021-05-28 06:25:40|6447.4|6445.4|6447.7|6445.7|6447.7|6445.7|6447.4|6445.4|1
1622183150000|2021-05-28 06:25:50|6447.9|6445.9|6448.2|6446.2|6448.2|6446.2|6447.9|6445.9|4
1622183160000|2021-05-28 06:26:00|6447.7|6445.7|6448.7|6446.7|6448.7|6446.7|6447.7|6445.7|3
1622183210000|2021-05-28 06:26:50|6449.4|6447.4|6449.4|6447.4|6449.4|6447.4|6449.4|6447.4|11
1622183220000|2021-05-28 06:27:00|6449.2|6447.2|6449.7|6447.7|6449.9|6447.9|6449.2|6447.2|2
1622183230000|2021-05-28 06:27:10|6449.9|6447.9|6449.7|6447.7|6449.9|6447.9|6449.7|6447.7|0
1622183240000|2021-05-28 06:27:20|6449.9|6447.9|6450.4|6448.4|6450.7|6448.7|6449.9|6447.9|6
1622183250000|2021-05-28 06:27:30|6450.7|6448.7|6450.4|6448.4|6450.7|6448.7|6450.4|6448.4|4
1622183270000|2021-05-28 06:27:50|6450.2|6448.2|6450.2|6448.2|6450.4|6448.4|6450.2|6448.2|0
1622183290000|2021-05-28 06:28:10|6450.4|6448.4|6449.9|6447.9|6450.4|6448.4|6449.9|6447.9|4
1622183300000|2021-05-28 06:28:20|6449.7|6447.7|6449.7|6447.7|6449.7|6447.7|6449.7|6447.7|0
1622183310000|2021-05-28 06:28:30|6449.9|6447.9|6449.9|6447.9|6449.9|6447.9|6449.9|6447.9|2
1622183320000|2021-05-28 06:28:40|6450.2|6448.2|6450.4|6448.4|6450.4|6448.4|6450.2|6448.2|4
1622183340000|2021-05-28 06:29:00|6450.2|6448.2|6450.2|6448.2|6450.2|6448.2|6450.2|6448.2|0
1622183350000|2021-05-28 06:29:10|6449.7|6447.7|6449.7|6447.7|6449.7|6447.7|6449.7|6447.7|4
1622183380000|2021-05-28 06:29:40|6449.4|6447.4|6448.7|6446.7|6449.4|6447.4|6448.7|6446.7|9
1622183390000|2021-05-28 06:29:50|6448.9|6446.9|6448.9|6446.9|6448.9|6446.9|6448.9|6446.9|0
1622183400000|2021-05-28 06:30:00|6448.7|6446.7|6448.2|6446.2|6448.7|6446.7|6448.2|6446.2|2
1622183410000|2021-05-28 06:30:10|6448.4|6446.4|6448.2|6446.2|6448.4|6446.4|6447.7|6445.7|6
1622183420000|2021-05-28 06:30:20|6448.7|6446.7|6447.9|6445.9|6448.7|6446.7|6447.9|6445.9|11
1622183430000|2021-05-28 06:30:30|6447.7|6445.7|6447.2|6445.2|6447.7|6445.7|6446.4|6444.4|22
1622183440000|2021-05-28 06:30:40|6446.9|6444.9|6447.2|6445.2|6447.2|6445.2|6446.9|6444.9|0
1622183450000|2021-05-28 06:30:50|6446.7|6444.7|6447.4|6445.4|6447.4|6445.4|6446.7|6444.7|11
1622183460000|2021-05-28 06:31:00|6447.2|6445.2|6447.4|6445.4|6447.4|6445.4|6447.2|6445.2|1
1622183470000|2021-05-28 06:31:10|6447.2|6445.2|6447.4|6445.4|6447.4|6445.4|6447.2|6445.2|1
1622183480000|2021-05-28 06:31:20|6447.7|6445.7|6447.7|6445.7|6447.7|6445.7|6447.7|6445.7|0
1622183490000|2021-05-28 06:31:30|6447.9|6445.9|6447.9|6445.9|6447.9|6445.9|6447.9|6445.9|2
1622183510000|2021-05-28 06:31:50|||||||||2
1622183520000|2021-05-28 06:32:00|6448.2|6446.2|6448.4|6446.4|6448.4|6446.4|6448.2|6446.2|0
1622183560000|2021-05-28 06:32:40|6448.7|6446.7|6448.4|6446.4|6448.7|6446.7|6448.4|6446.4|0
1622183570000|2021-05-28 06:32:50|6448.2|6446.2|6448.4|6446.4|6448.4|6446.4|6448.2|6446.2|3
1622183580000|2021-05-28 06:33:00|6448.2|6446.2|6448.4|6446.4|6448.4|6446.4|6448.2|6446.2|1
1622183590000|2021-05-28 06:33:10|6448.2|6446.2|6448.2|6446.2|6448.2|6446.2|6448.2|6446.2|0
1622183600000|2021-05-28 06:33:20|6448.4|6446.4|6448.4|6446.4|6448.4|6446.4|6448.4|6446.4|0
1622183630000|2021-05-28 06:33:50|||||||||2
1622183640000|2021-05-28 06:34:00|6448.7|6446.7|6448.9|6446.9|6449.2|6447.2|6448.7|6446.7|2
1622183670000|2021-05-28 06:34:30|6448.7|6446.7|6448.2|6446.2|6448.7|6446.7|6448.2|6446.2|4
1622183700000|2021-05-28 06:35:00|6447.9|6445.9|6448.2|6446.2|6448.7|6446.7|6447.7|6445.7|19
1622183710000|2021-05-28 06:35:10|6447.9|6445.9|6447.9|6445.9|6448.2|6446.2|6447.9|6445.9|12
1622183720000|2021-05-28 06:35:20|6448.2|6446.2|6448.7|6446.7|6448.9|6446.9|6448.2|6446.2|9
1622183730000|2021-05-28 06:35:30|6448.9|6446.9|6448.7|6446.7|6448.9|6446.9|6448.7|6446.7|2
1622183740000|2021-05-28 06:35:40|6448.9|6446.9|6449.4|6447.4|6449.4|6447.4|6448.9|6446.9|3
1622183750000|2021-05-28 06:35:50|6449.7|6447.7|6449.9|6447.9|6449.9|6447.9|6449.7|6447.7|3
1622183770000|2021-05-28 06:36:10|6450.2|6448.2|6450.4|6448.4|6450.4|6448.4|6450.2|6448.2|3
1622183790000|2021-05-28 06:36:30|6450.2|6448.2|6450.4|6448.4|6450.4|6448.4|6450.2|6448.2|1
1622183800000|2021-05-28 06:36:40|6450.7|6448.7|6450.7|6448.7|6450.7|6448.7|6450.4|6448.4|3
1622183810000|2021-05-28 06:36:50|6450.9|6448.9|6450.7|6448.7|6450.9|6448.9|6450.7|6448.7|4
1622183820000|2021-05-28 06:37:00|6450.9|6448.9|6450.9|6448.9|6451.2|6449.2|6450.9|6448.9|3
1622183830000|2021-05-28 06:37:10|6451.2|6449.2|6450.9|6448.9|6451.2|6449.2|6450.9|6448.9|1
1622183840000|2021-05-28 06:37:20|6450.7|6448.7|6450.7|6448.7|6450.7|6448.7|6450.7|6448.7|0
1622183860000|2021-05-28 06:37:40|6450.4|6448.4|6450.2|6448.2|6450.4|6448.4|6450.2|6448.2|5
1622183880000|2021-05-28 06:38:00|6450.4|6448.4|6450.9|6448.9|6450.9|6448.9|6450.4|6448.4|4
1622183900000|2021-05-28 06:38:20|6450.7|6448.7|6450.9|6448.9|6450.9|6448.9|6450.7|6448.7|1
1622183910000|2021-05-28 06:38:30|6451.2|6449.2|6451.2|6449.2|6451.2|6449.2|6450.9|6448.9|0
1622183930000|2021-05-28 06:38:50|6451.4|6449.4|6451.2|6449.2|6451.4|6449.4|6451.2|6449.2|2
1622183940000|2021-05-28 06:39:00|6451.4|6449.4|6451.4|6449.4|6451.4|6449.4|6451.4|6449.4|1
1622183950000|2021-05-28 06:39:10|6451.2|6449.2|6451.7|6449.7|6451.7|6449.7|6451.2|6449.2|2
1622183960000|2021-05-28 06:39:20|||||||||1
1622183980000|2021-05-28 06:39:40|||||||||4
1622183990000|2021-05-28 06:39:50|||||||||4
1622184000000|2021-05-28 06:40:00|6451.9|6449.9|6450.9|6448.9|6451.9|6449.9|6450.9|6448.9|7
1622184010000|2021-05-28 06:40:10|6450.7|6448.7|6450.7|6448.7|6450.7|6448.7|6450.4|6448.4|2
1622184020000|2021-05-28 06:40:20|6450.9|6448.9|6450.9|6448.9|6450.9|6448.9|6450.9|6448.9|4
1622184040000|2021-05-28 06:40:40|6450.7|6448.7|6450.7|6448.7|6450.7|6448.7|6450.7|6448.7|0
1622184060000|2021-05-28 06:41:00|6450.4|6448.4|6450.2|6448.2|6450.4|6448.4|6450.2|6448.2|4
1622184070000|2021-05-28 06:41:10|6449.9|6447.9|6449.7|6447.7|6449.9|6447.9|6449.7|6447.7|1
1622184090000|2021-05-28 06:41:30|6450.2|6448.2|6450.2|6448.2|6450.2|6448.2|6450.2|6448.2|3
1622184110000|2021-05-28 06:41:50|6449.9|6447.9|6449.7|6447.7|6449.9|6447.9|6449.7|6447.7|0
1622184120000|2021-05-28 06:42:00|6449.9|6447.9|6449.9|6447.9|6449.9|6447.9|6449.9|6447.9|1
1622184150000|2021-05-28 06:42:30|6449.7|6447.7|6449.7|6447.7|6449.7|6447.7|6449.7|6447.7|0
1622184160000|2021-05-28 06:42:40|6449.4|6447.4|6449.2|6447.2|6449.4|6447.4|6449.2|6447.2|3
1622184180000|2021-05-28 06:43:00|6449.4|6447.4|6449.4|6447.4|6449.4|6447.4|6449.4|6447.4|1
1622184190000|2021-05-28 06:43:10|6449.7|6447.7|6449.4|6447.4|6449.7|6447.7|6449.4|6447.4|2
1622184200000|2021-05-28 06:43:20|6449.2|6447.2|6449.4|6447.4|6449.4|6447.4|6449.2|6447.2|2
1622184210000|2021-05-28 06:43:30|6449.7|6447.7|6449.4|6447.4|6449.7|6447.7|6449.4|6447.4|2
1622184220000|2021-05-28 06:43:40|6449.9|6447.9|6450.2|6448.2|6450.2|6448.2|6449.9|6447.9|3
1622184230000|2021-05-28 06:43:50|6450.4|6448.4|6450.4|6448.4|6450.4|6448.4|6450.2|6448.2|2
1622184240000|2021-05-28 06:44:00|6450.2|6448.2|6450.2|6448.2|6450.2|6448.2|6450.2|6448.2|0
1622184260000|2021-05-28 06:44:20|6450.4|6448.4|6450.4|6448.4|6450.4|6448.4|6450.4|6448.4|1
1622184290000|2021-05-28 06:44:50|6450.2|6448.2|6450.4|6448.4|6450.4|6448.4|6450.2|6448.2|2
1622184300000|2021-05-28 06:45:00|6450.2|6448.2|6450.2|6448.2|6450.2|6448.2|6450.2|6448.2|0
1622184350000|2021-05-28 06:45:50|6450.7|6448.7|6450.7|6448.7|6450.7|6448.7|6450.4|6448.4|8
1622184360000|2021-05-28 06:46:00|6450.9|6448.9|6450.2|6448.2|6450.9|6448.9|6450.2|6448.2|16
1622184370000|2021-05-28 06:46:10|6450.4|6448.4|6450.2|6448.2|6450.4|6448.4|6450.2|6448.2|4
1622184410000|2021-05-28 06:46:50|6450.4|6448.4|6451.9|6449.9|6451.9|6449.9|6450.4|6448.4|7
1622184420000|2021-05-28 06:47:00|6452.2|6450.2|6452.2|6450.2|6452.2|6450.2|6452.2|6450.2|0
1622184440000|2021-05-28 06:47:20|6451.9|6449.9|6451.7|6449.7|6451.9|6449.9|6451.7|6449.7|3
1622184450000|2021-05-28 06:47:30|||||||||1
1622184480000|2021-05-28 06:48:00|6451.9|6449.9|6451.2|6449.2|6452.2|6450.2|6451.2|6449.2|25
1622184490000|2021-05-28 06:48:10|6451.4|6449.4|6451.9|6449.9|6451.9|6449.9|6451.4|6449.4|9
1622184500000|2021-05-28 06:48:20|6452.2|6450.2|6452.2|6450.2|6452.2|6450.2|6452.2|6450.2|1
1622184520000|2021-05-28 06:48:40|6451.9|6449.9|6451.4|6449.4|6451.9|6449.9|6451.4|6449.4|8
1622184530000|2021-05-28 06:48:50|6451.7|6449.7|6451.4|6449.4|6451.7|6449.7|6451.4|6449.4|1
1622184540000|2021-05-28 06:49:00|6451.2|6449.2|6451.2|6449.2|6451.4|6449.4|6451.2|6449.2|3
1622184550000|2021-05-28 06:49:10|6451.4|6449.4|6451.9|6449.9|6451.9|6449.9|6451.4|6449.4|9
1622184560000|2021-05-28 06:49:20|6452.2|6450.2|6452.2|6450.2|6452.2|6450.2|6451.9|6449.9|3
1622184570000|2021-05-28 06:49:30|6452.4|6450.4|6452.4|6450.4|6452.7|6450.7|6452.4|6450.4|0
1622184580000|2021-05-28 06:49:40|6452.7|6450.7|6452.7|6450.7|6452.7|6450.7|6452.7|6450.7|0
1622184620000|2021-05-28 06:50:20|6453.2|6451.2|6453.2|6451.2|6453.2|6451.2|6453.2|6451.2|5
1622184630000|2021-05-28 06:50:30|6453.4|6451.4|6453.4|6451.4|6453.4|6451.4|6453.4|6451.4|4
1622184640000|2021-05-28 06:50:40|6453.7|6451.7|6453.7|6451.7|6453.7|6451.7|6453.4|6451.4|10
1622184650000|2021-05-28 06:50:50|6453.4|6451.4|6453.4|6451.4|6453.7|6451.7|6453.4|6451.4|3
1622184660000|2021-05-28 06:51:00|6453.7|6451.7|6453.9|6451.9|6454.2|6452.2|6453.7|6451.7|2
1622184670000|2021-05-28 06:51:10|6453.7|6451.7|6453.9|6451.9|6453.9|6451.9|6453.7|6451.7|0
1622184680000|2021-05-28 06:51:20|6453.7|6451.7|6454.2|6452.2|6454.2|6452.2|6453.7|6451.7|1
1622184690000|2021-05-28 06:51:30|6454.4|6452.4|6454.4|6452.4|6454.7|6452.7|6454.4|6452.4|3
1622184700000|2021-05-28 06:51:40|6454.7|6452.7|6454.4|6452.4|6454.7|6452.7|6454.4|6452.4|7
1622184720000|2021-05-28 06:52:00|6454.2|6452.2|6453.4|6451.4|6454.2|6452.2|6453.4|6451.4|9
1622184730000|2021-05-28 06:52:10|6453.2|6451.2|6453.7|6451.7|6453.9|6451.9|6453.2|6451.2|7
1622184740000|2021-05-28 06:52:20|6453.9|6451.9|6454.2|6452.2|6454.4|6452.4|6453.4|6451.4|12
1622184750000|2021-05-28 06:52:30|6454.4|6452.4|6454.2|6452.2|6454.4|6452.4|6454.2|6452.2|0
1622184760000|2021-05-28 06:52:40|6454.4|6452.4|6454.2|6452.2|6454.4|6452.4|6454.2|6452.2|0
1622184770000|2021-05-28 06:52:50|6454.4|6452.4|6454.2|6452.2|6454.4|6452.4|6454.2|6452.2|0
1622184780000|2021-05-28 06:53:00|6454.4|6452.4|6454.4|6452.4|6454.7|6452.7|6454.2|6452.2|2
1622184790000|2021-05-28 06:53:10|6454.2|6452.2|6453.9|6451.9|6454.4|6452.4|6453.9|6451.9|6
1622184800000|2021-05-28 06:53:20|6454.2|6452.2|6453.9|6451.9|6454.2|6452.2|6453.9|6451.9|10
1622184810000|2021-05-28 06:53:30|6454.2|6452.2|6453.9|6451.9|6454.2|6452.2|6453.7|6451.7|2
1622184820000|2021-05-28 06:53:40|6454.2|6452.2|6454.2|6452.2|6454.2|6452.2|6454.2|6452.2|2
1622184830000|2021-05-28 06:53:50|6453.9|6451.9|6453.9|6451.9|6453.9|6451.9|6453.9|6451.9|1
1622184840000|2021-05-28 06:54:00|6454.2|6452.2|6454.2|6452.2|6454.4|6452.4|6454.2|6452.2|1
1622184850000|2021-05-28 06:54:10|6454.4|6452.4|6454.2|6452.2|6454.4|6452.4|6454.2|6452.2|1
1622184860000|2021-05-28 06:54:20|6454.4|6452.4|6454.2|6452.2|6454.4|6452.4|6454.2|6452.2|0
1622184870000|2021-05-28 06:54:30|6454.4|6452.4|6454.4|6452.4|6454.7|6452.7|6454.4|6452.4|4
1622184880000|2021-05-28 06:54:40|6454.2|6452.2|6453.9|6451.9|6454.2|6452.2|6453.9|6451.9|6
1622184890000|2021-05-28 06:54:50|||||||||1
1622184900000|2021-05-28 06:55:00|6454.2|6452.2|6453.7|6451.7|6454.4|6452.4|6453.7|6451.7|1
1622184910000|2021-05-28 06:55:10|6453.9|6451.9|6453.7|6451.7|6454.2|6452.2|6453.7|6451.7|8
1622184920000|2021-05-28 06:55:20|6453.9|6451.9|6453.4|6451.4|6453.9|6451.9|6453.4|6451.4|6
1622184930000|2021-05-28 06:55:30|6453.2|6451.2|6453.2|6451.2|6453.2|6451.2|6452.9|6450.9|17
1622184950000|2021-05-28 06:55:50|6453.4|6451.4|6453.2|6451.2|6453.4|6451.4|6453.2|6451.2|4
1622184960000|2021-05-28 06:56:00|6453.4|6451.4|6453.9|6451.9|6453.9|6451.9|6453.4|6451.4|1
1622184990000|2021-05-28 06:56:30|6454.2|6452.2|6453.9|6451.9|6454.2|6452.2|6453.9|6451.9|4
1622185000000|2021-05-28 06:56:40|6454.2|6452.2|6453.9|6451.9|6454.2|6452.2|6453.9|6451.9|1
1622185010000|2021-05-28 06:56:50|||||||||3
1622185020000|2021-05-28 06:57:00|6454.4|6452.4|6454.4|6452.4|6454.4|6452.4|6454.2|6452.2|1
1622185030000|2021-05-28 06:57:10|6454.7|6452.7|6454.4|6452.4|6454.7|6452.7|6454.4|6452.4|2
1622185040000|2021-05-28 06:57:20|6454.7|6452.7|6454.7|6452.7|6454.7|6452.7|6454.7|6452.7|4
1622185050000|2021-05-28 06:57:30|6454.9|6452.9|6454.7|6452.7|6454.9|6452.9|6454.7|6452.7|10
1622185060000|2021-05-28 06:57:40|||||||||1
1622185070000|2021-05-28 06:57:50|6454.4|6452.4|6454.4|6452.4|6454.4|6452.4|6454.2|6452.2|11
1622185080000|2021-05-28 06:58:00|6454.2|6452.2|6454.9|6452.9|6455.7|6453.7|6454.2|6452.2|26
1622185090000|2021-05-28 06:58:10|6454.7|6452.7|6455.4|6453.4|6455.4|6453.4|6454.7|6452.7|5
1622185100000|2021-05-28 06:58:20|6455.7|6453.7|6455.7|6453.7|6455.7|6453.7|6455.4|6453.4|3
1622185110000|2021-05-28 06:58:30|6455.9|6453.9|6455.9|6453.9|6455.9|6453.9|6455.7|6453.7|4
1622185120000|2021-05-28 06:58:40|6456.2|6454.2|6456.4|6454.4|6456.7|6454.7|6456.2|6454.2|17
1622185130000|2021-05-28 06:58:50|||||||||1
1622185140000|2021-05-28 06:59:00|6456.7|6454.7|6456.9|6454.9|6457.4|6455.4|6456.7|6454.7|10
1622185150000|2021-05-28 06:59:10|6456.7|6454.7|6456.9|6454.9|6457.2|6455.2|6456.7|6454.7|8
1622185160000|2021-05-28 06:59:20|6457.2|6455.2|6457.7|6455.7|6457.7|6455.7|6457.2|6455.2|24
1622185170000|2021-05-28 06:59:30|6457.4|6455.4|6456.4|6454.4|6457.4|6455.4|6456.4|6454.4|11
1622185180000|2021-05-28 06:59:40|6456.2|6454.2|6455.7|6453.7|6456.2|6454.2|6455.7|6453.7|12
1622185190000|2021-05-28 06:59:50|6455.4|6453.4|6454.4|6452.4|6455.4|6453.4|6453.9|6451.9|59
1622185200000|2021-05-28 07:00:00|6453.9|6452.9|6448.9|6447.9|6454.9|6453.9|6448.9|6447.9|272
1622185210000|2021-05-28 07:00:10|6448.7|6447.7|6450.4|6449.4|6450.4|6449.4|6447.9|6446.9|65
1622185220000|2021-05-28 07:00:20|6450.9|6449.9|6452.2|6451.2|6452.7|6451.7|6450.7|6449.7|84
1622185230000|2021-05-28 07:00:30|6452.9|6451.9|6455.2|6454.2|6455.7|6454.7|6452.4|6451.4|222
1622185240000|2021-05-28 07:00:40|6454.9|6453.9|6456.2|6455.2|6456.7|6455.7|6454.2|6453.2|106
1622185250000|2021-05-28 07:00:50|6456.4|6455.4|6457.4|6456.4|6457.4|6456.4|6456.2|6455.2|38
1622185260000|2021-05-28 07:01:00|6457.7|6456.7|6457.9|6456.9|6457.9|6456.9|6456.7|6455.7|123
1622185270000|2021-05-28 07:01:10|6457.7|6456.7|6456.2|6455.2|6458.2|6457.2|6456.2|6455.2|70
1622185280000|2021-05-28 07:01:20|6455.9|6454.9|6452.4|6451.4|6455.9|6454.9|6452.4|6451.4|66
1622185290000|2021-05-28 07:01:30|6452.2|6451.2|6452.2|6451.2|6452.2|6451.2|6450.7|6449.7|50
1622185300000|2021-05-28 07:01:40|6452.4|6451.4|6452.2|6451.2|6452.9|6451.9|6451.7|6450.7|25
1622185310000|2021-05-28 07:01:50|6452.4|6451.4|6451.9|6450.9|6452.7|6451.7|6451.2|6450.2|24
1622185320000|2021-05-28 07:02:00|6451.4|6450.4|6450.4|6449.4|6451.4|6450.4|6449.4|6448.4|56
1622185330000|2021-05-28 07:02:10|6450.2|6449.2|6450.4|6449.4|6450.9|6449.9|6449.7|6448.7|23
1622185340000|2021-05-28 07:02:20|6450.7|6449.7|6454.2|6453.2|6454.2|6453.2|6450.7|6449.7|43
1622185350000|2021-05-28 07:02:30|6453.9|6452.9|6452.2|6451.2|6454.4|6453.4|6451.9|6450.9|41
1622185360000|2021-05-28 07:02:40|6452.4|6451.4|6453.9|6452.9|6453.9|6452.9|6452.2|6451.2|25
1622185370000|2021-05-28 07:02:50|6453.7|6452.7|6456.2|6455.2|6457.2|6456.2|6453.7|6452.7|49
1622185380000|2021-05-28 07:03:00|6455.9|6454.9|6454.9|6453.9|6456.4|6455.4|6454.9|6453.9|51
1622185390000|2021-05-28 07:03:10|6455.2|6454.2|6454.4|6453.4|6455.4|6454.4|6454.4|6453.4|19
1622185400000|2021-05-28 07:03:20|6454.2|6453.2|6452.9|6451.9|6454.4|6453.4|6452.9|6451.9|20
1622185410000|2021-05-28 07:03:30|6452.7|6451.7|6451.9|6450.9|6452.7|6451.7|6451.2|6450.2|20
1622185420000|2021-05-28 07:03:40|6452.2|6451.2|6451.2|6450.2|6452.4|6451.4|6450.9|6449.9|25
1622185430000|2021-05-28 07:03:50|6450.9|6449.9|6450.4|6449.4|6450.9|6449.9|6449.4|6448.4|16
1622185440000|2021-05-28 07:04:00|6449.9|6448.9|6449.7|6448.7|6450.7|6449.7|6449.4|6448.4|16
1622185450000|2021-05-28 07:04:10|6449.4|6448.4|6448.2|6447.2|6449.7|6448.7|6448.2|6447.2|34
1622185460000|2021-05-28 07:04:20|6447.9|6446.9|6449.2|6448.2|6449.7|6448.7|6447.7|6446.7|15
1622185470000|2021-05-28 07:04:30|6448.9|6447.9|6447.9|6446.9|6449.4|6448.4|6447.9|6446.9|17
1622185480000|2021-05-28 07:04:40|6448.2|6447.2|6448.7|6447.7|6449.2|6448.2|6447.9|6446.9|8
1622185490000|2021-05-28 07:04:50|6448.9|6447.9|6450.2|6449.2|6450.2|6449.2|6448.4|6447.4|37
1622185500000|2021-05-28 07:05:00|6449.9|6448.9|6450.9|6449.9|6451.7|6450.7|6449.9|6448.9|62
1622185510000|2021-05-28 07:05:10|6451.2|6450.2|6450.2|6449.2|6451.2|6450.2|6449.7|6448.7|24
1622185520000|2021-05-28 07:05:20|6449.9|6448.9|6448.9|6447.9|6450.4|6449.4|6448.7|6447.7|19
1622185530000|2021-05-28 07:05:30|6448.7|6447.7|6449.4|6448.4|6450.2|6449.2|6448.7|6447.7|80
1622185540000|2021-05-28 07:05:40|6449.7|6448.7|6450.4|6449.4|6450.7|6449.7|6449.4|6448.4|8
1622185550000|2021-05-28 07:05:50|6450.7|6449.7|6452.4|6451.4|6452.7|6451.7|6450.4|6449.4|30
1622185560000|2021-05-28 07:06:00|6452.7|6451.7|6452.2|6451.2|6452.7|6451.7|6451.4|6450.4|69
1622185570000|2021-05-28 07:06:10|6452.4|6451.4|6452.7|6451.7|6452.9|6451.9|6450.4|6449.4|68
1622185580000|2021-05-28 07:06:20|6452.4|6451.4|6454.2|6453.2|6454.2|6453.2|6451.9|6450.9|11
1622185590000|2021-05-28 07:06:30|6453.9|6452.9|6452.4|6451.4|6454.2|6453.2|6452.2|6451.2|16
1622185600000|2021-05-28 07:06:40|6452.2|6451.2|6452.7|6451.7|6452.9|6451.9|6451.9|6450.9|8
1622185610000|2021-05-28 07:06:50|6452.9|6451.9|6452.9|6451.9|6453.2|6452.2|6452.7|6451.7|12
1622185620000|2021-05-28 07:07:00|6453.2|6452.2|6452.2|6451.2|6453.2|6452.2|6452.2|6451.2|21
1622185630000|2021-05-28 07:07:10|6452.4|6451.4|6454.9|6453.9|6455.4|6454.4|6452.4|6451.4|24
1622185640000|2021-05-28 07:07:20|6454.7|6453.7|6455.2|6454.2|6455.4|6454.4|6454.4|6453.4|10
1622185650000|2021-05-28 07:07:30|6454.9|6453.9|6452.9|6451.9|6454.9|6453.9|6452.7|6451.7|12
1622185660000|2021-05-28 07:07:40|6452.7|6451.7|6452.4|6451.4|6452.9|6451.9|6451.7|6450.7|13
1622185670000|2021-05-28 07:07:50|6452.7|6451.7|6453.2|6452.2|6453.2|6452.2|6452.2|6451.2|0
1622185680000|2021-05-28 07:08:00|6453.4|6452.4|6452.7|6451.7|6453.4|6452.4|6452.7|6451.7|29
1622185690000|2021-05-28 07:08:10|6452.9|6451.9|6453.9|6452.9|6454.2|6453.2|6452.7|6451.7|8
1622185700000|2021-05-28 07:08:20|6453.7|6452.7|6454.4|6453.4|6454.4|6453.4|6453.2|6452.2|17
1622185710000|2021-05-28 07:08:30|6454.7|6453.7|6454.7|6453.7|6455.2|6454.2|6454.7|6453.7|14
1622185720000|2021-05-28 07:08:40|6454.4|6453.4|6452.4|6451.4|6454.4|6453.4|6451.7|6450.7|13
1622185730000|2021-05-28 07:08:50|6452.2|6451.2|6451.9|6450.9|6452.2|6451.2|6451.4|6450.4|3
1622185740000|2021-05-28 07:09:00|6452.2|6451.2|6451.2|6450.2|6452.7|6451.7|6450.9|6449.9|23
1622185750000|2021-05-28 07:09:10|6450.9|6449.9|6451.4|6450.4|6452.7|6451.7|6450.7|6449.7|14
1622185760000|2021-05-28 07:09:20|6451.7|6450.7|6451.9|6450.9|6452.2|6451.2|6451.4|6450.4|13
1622185770000|2021-05-28 07:09:30|6451.7|6450.7|6451.4|6450.4|6451.9|6450.9|6450.9|6449.9|16
1622185780000|2021-05-28 07:09:40|6451.2|6450.2|6452.4|6451.4|6452.7|6451.7|6451.2|6450.2|37
1622185790000|2021-05-28 07:09:50|6452.7|6451.7|6453.4|6452.4|6453.7|6452.7|6452.4|6451.4|29
1622185800000|2021-05-28 07:10:00|6453.2|6452.2|6450.2|6449.2|6453.2|6452.2|6450.2|6449.2|45
1622185810000|2021-05-28 07:10:10|6449.9|6448.9|6450.4|6449.4|6450.7|6449.7|6449.9|6448.9|10
1622185820000|2021-05-28 07:10:20|6450.7|6449.7|6452.7|6451.7|6452.7|6451.7|6450.7|6449.7|13
1622185830000|2021-05-28 07:10:30|6452.9|6451.9|6451.4|6450.4|6453.2|6452.2|6451.4|6450.4|13
1622185840000|2021-05-28 07:10:40|6451.7|6450.7|6451.7|6450.7|6451.9|6450.9|6451.4|6450.4|8
1622185850000|2021-05-28 07:10:50|6451.9|6450.9|6450.7|6449.7|6451.9|6450.9|6450.7|6449.7|19
1622185860000|2021-05-28 07:11:00|6450.9|6449.9|6451.2|6450.2|6451.4|6450.4|6450.7|6449.7|17
1622185870000|2021-05-28 07:11:10|6451.4|6450.4|6452.2|6451.2|6452.2|6451.2|6450.9|6449.9|19
1622185880000|2021-05-28 07:11:20|6452.4|6451.4|6454.7|6453.7|6454.7|6453.7|6452.4|6451.4|26
1622185890000|2021-05-28 07:11:30|6454.9|6453.9|6454.7|6453.7|6455.7|6454.7|6453.9|6452.9|31
1622185900000|2021-05-28 07:11:40|6454.9|6453.9|6453.9|6452.9|6454.9|6453.9|6453.7|6452.7|7
1622185910000|2021-05-28 07:11:50|6454.4|6453.4|6454.9|6453.9|6455.2|6454.2|6453.4|6452.4|12
1622185920000|2021-05-28 07:12:00|6455.2|6454.2|6455.2|6454.2|6456.2|6455.2|6454.7|6453.7|19
1622185930000|2021-05-28 07:12:10|6454.9|6453.9|6454.7|6453.7|6454.9|6453.9|6454.7|6453.7|7
1622185940000|2021-05-28 07:12:20|6454.9|6453.9|6455.9|6454.9|6455.9|6454.9|6454.7|6453.7|12
1622185950000|2021-05-28 07:12:30|6455.7|6454.7|6454.4|6453.4|6455.9|6454.9|6454.4|6453.4|11
1622185960000|2021-05-28 07:12:40|6454.7|6453.7|6453.7|6452.7|6454.9|6453.9|6453.2|6452.2|10
1622185970000|2021-05-28 07:12:50|6453.9|6452.9|6453.4|6452.4|6454.2|6453.2|6453.4|6452.4|10
1622185980000|2021-05-28 07:13:00|6453.7|6452.7|6454.2|6453.2|6454.2|6453.2|6453.2|6452.2|8
1622185990000|2021-05-28 07:13:10|6453.9|6452.9|6453.9|6452.9|6455.2|6454.2|6453.9|6452.9|17
1622186000000|2021-05-28 07:13:20|6453.7|6452.7|6453.4|6452.4|6454.2|6453.2|6453.4|6452.4|4
1622186010000|2021-05-28 07:13:30|6453.2|6452.2|6452.2|6451.2|6453.2|6452.2|6452.2|6451.2|8
1622186020000|2021-05-28 07:13:40|6452.4|6451.4|6452.9|6451.9|6452.9|6451.9|6452.2|6451.2|3
1622186030000|2021-05-28 07:13:50|6452.7|6451.7|6452.4|6451.4|6452.9|6451.9|6452.2|6451.2|18
1622186040000|2021-05-28 07:14:00|6452.2|6451.2|6454.7|6453.7|6454.7|6453.7|6452.2|6451.2|47
1622186050000|2021-05-28 07:14:10|6454.4|6453.4|6455.7|6454.7|6456.9|6455.9|6454.4|6453.4|56
1622186060000|2021-05-28 07:14:20|6455.4|6454.4|6454.9|6453.9|6455.4|6454.4|6454.7|6453.7|7
1622186070000|2021-05-28 07:14:30|6455.2|6454.2|6456.2|6455.2|6456.7|6455.7|6455.2|6454.2|7
1622186080000|2021-05-28 07:14:40|6456.4|6455.4|6455.9|6454.9|6456.4|6455.4|6455.9|6454.9|4
1622186090000|2021-05-28 07:14:50|6455.7|6454.7|6455.2|6454.2|6455.7|6454.7|6454.4|6453.4|19
1622186100000|2021-05-28 07:15:00|6455.4|6454.4|6452.9|6451.9|6455.4|6454.4|6452.9|6451.9|41
1622186110000|2021-05-28 07:15:10|6453.2|6452.2|6452.9|6451.9|6453.4|6452.4|6452.2|6451.2|18
1622186120000|2021-05-28 07:15:20|6452.7|6451.7|6452.2|6451.2|6453.2|6452.2|6451.7|6450.7|17
1622186130000|2021-05-28 07:15:30|6452.4|6451.4|6452.2|6451.2|6452.7|6451.7|6451.7|6450.7|21
1622186140000|2021-05-28 07:15:40|6452.4|6451.4|6453.4|6452.4|6453.9|6452.9|6452.4|6451.4|16
1622186150000|2021-05-28 07:15:50|6453.2|6452.2|6452.7|6451.7|6453.7|6452.7|6452.2|6451.2|14
1622186160000|2021-05-28 07:16:00|6452.9|6451.9|6452.9|6451.9|6453.7|6452.7|6452.4|6451.4|28
1622186170000|2021-05-28 07:16:10|6452.7|6451.7|6451.9|6450.9|6453.2|6452.2|6451.2|6450.2|45
1622186180000|2021-05-28 07:16:20|6451.7|6450.7|6452.7|6451.7|6452.7|6451.7|6451.7|6450.7|18
1622186190000|2021-05-28 07:16:30|6453.2|6452.2|6452.9|6451.9|6453.2|6452.2|6452.2|6451.2|16
1622186200000|2021-05-28 07:16:40|6452.7|6451.7|6452.9|6451.9|6453.4|6452.4|6452.4|6451.4|15
1622186210000|2021-05-28 07:16:50|6453.2|6452.2|6453.4|6452.4|6454.2|6453.2|6453.2|6452.2|10
1622186220000|2021-05-28 07:17:00|6453.2|6452.2|6454.2|6453.2|6455.2|6454.2|6452.9|6451.9|19
1622186230000|2021-05-28 07:17:10|6454.4|6453.4|6454.2|6453.2|6454.7|6453.7|6454.2|6453.2|16
1622186240000|2021-05-28 07:17:20|6453.9|6452.9|6455.9|6454.9|6455.9|6454.9|6453.9|6452.9|37
1622186250000|2021-05-28 07:17:30|6456.2|6455.2|6456.7|6455.7|6456.7|6455.7|6454.9|6453.9|39
1622186260000|2021-05-28 07:17:40|6456.9|6455.9|6456.9|6455.9|6457.2|6456.2|6456.4|6455.4|25
1622186270000|2021-05-28 07:17:50|6456.7|6455.7|6456.4|6455.4|6456.9|6455.9|6455.9|6454.9|18
1622186280000|2021-05-28 07:18:00|6456.7|6455.7|6455.4|6454.4|6456.7|6455.7|6455.4|6454.4|23
1622186290000|2021-05-28 07:18:10|6455.7|6454.7|6457.4|6456.4|6457.7|6456.7|6455.4|6454.4|25
1622186300000|2021-05-28 07:18:20|6457.7|6456.7|6457.4|6456.4|6457.7|6456.7|6457.2|6456.2|12
1622186310000|2021-05-28 07:18:30|6457.7|6456.7|6457.7|6456.7|6457.9|6456.9|6457.2|6456.2|14
1622186320000|2021-05-28 07:18:40|6457.4|6456.4|6456.2|6455.2|6457.7|6456.7|6455.9|6454.9|45
1622186330000|2021-05-28 07:18:50|6455.9|6454.9|6455.2|6454.2|6455.9|6454.9|6455.2|6454.2|4
1622186340000|2021-05-28 07:19:00|6455.4|6454.4|6454.7|6453.7|6456.2|6455.2|6454.4|6453.4|38
1622186350000|2021-05-28 07:19:10|6454.9|6453.9|6454.4|6453.4|6454.9|6453.9|6454.4|6453.4|7
1622186360000|2021-05-28 07:19:20|6454.2|6453.2|6454.7|6453.7|6454.7|6453.7|6454.2|6453.2|18
1622186370000|2021-05-28 07:19:30|6454.4|6453.4|6455.4|6454.4|6455.4|6454.4|6454.2|6453.2|15
1622186380000|2021-05-28 07:19:40|6455.2|6454.2|6454.9|6453.9|6455.4|6454.4|6454.9|6453.9|1
1622186390000|2021-05-28 07:19:50|6454.7|6453.7|6454.7|6453.7|6455.2|6454.2|6454.4|6453.4|3
1622186400000|2021-05-28 07:20:00|6454.9|6453.9|6454.4|6453.4|6456.2|6455.2|6453.9|6452.9|43
1622186410000|2021-05-28 07:20:10|6454.7|6453.7|6454.4|6453.4|6455.2|6454.2|6453.9|6452.9|7
1622186420000|2021-05-28 07:20:20|6454.2|6453.2|6454.7|6453.7|6454.9|6453.9|6453.7|6452.7|8
1622186430000|2021-05-28 07:20:30|6454.4|6453.4|6453.9|6452.9|6455.2|6454.2|6453.7|6452.7|2
1622186440000|2021-05-28 07:20:40|6454.2|6453.2|6454.2|6453.2|6454.4|6453.4|6453.7|6452.7|15
1622186450000|2021-05-28 07:20:50|6453.7|6452.7|6454.7|6453.7|6454.7|6453.7|6453.7|6452.7|8
1622186460000|2021-05-28 07:21:00|6454.9|6453.9|6454.2|6453.2|6455.2|6454.2|6454.2|6453.2|17
1622186470000|2021-05-28 07:21:10|6453.9|6452.9|6453.9|6452.9|6454.4|6453.4|6453.7|6452.7|3
1622186480000|2021-05-28 07:21:20|6454.2|6453.2|6452.9|6451.9|6454.2|6453.2|6452.7|6451.7|8
1622186490000|2021-05-28 07:21:30|6452.7|6451.7|6453.4|6452.4|6453.4|6452.4|6452.4|6451.4|5
1622186500000|2021-05-28 07:21:40|6453.2|6452.2|6453.4|6452.4|6454.2|6453.2|6453.2|6452.2|24
1622186510000|2021-05-28 07:21:50|6453.2|6452.2|6452.9|6451.9|6453.2|6452.2|6452.9|6451.9|2
1622186520000|2021-05-28 07:22:00|6453.2|6452.2|6453.2|6452.2|6454.7|6453.7|6452.9|6451.9|23
1622186530000|2021-05-28 07:22:10|6452.9|6451.9|6451.7|6450.7|6453.2|6452.2|6451.4|6450.4|40
1622186540000|2021-05-28 07:22:20|6451.9|6450.9|6452.9|6451.9|6453.4|6452.4|6451.9|6450.9|23
1622186550000|2021-05-28 07:22:30|6452.7|6451.7|6454.7|6453.7|6454.7|6453.7|6452.7|6451.7|11
1622186560000|2021-05-28 07:22:40|6454.9|6453.9|6455.9|6454.9|6455.9|6454.9|6454.7|6453.7|34
1622186570000|2021-05-28 07:22:50|6456.2|6455.2|6456.2|6455.2|6456.2|6455.2|6454.7|6453.7|51
1622186580000|2021-05-28 07:23:00|6455.9|6454.9|6456.4|6455.4|6456.7|6455.7|6455.9|6454.9|35
1622186590000|2021-05-28 07:23:10|6456.7|6455.7|6456.4|6455.4|6456.9|6455.9|6456.2|6455.2|11
1622186600000|2021-05-28 07:23:20|6456.7|6455.7|6458.2|6457.2|6458.4|6457.4|6456.7|6455.7|37
1622186610000|2021-05-28 07:23:30|6457.9|6456.9|6459.2|6458.2|6459.2|6458.2|6457.7|6456.7|14
1622186620000|2021-05-28 07:23:40|6458.9|6457.9|6459.7|6458.7|6459.9|6458.9|6458.9|6457.9|29
1622186630000|2021-05-28 07:23:50|6459.9|6458.9|6459.7|6458.7|6459.9|6458.9|6459.4|6458.4|8
1622186640000|2021-05-28 07:24:00|6459.4|6458.4|6459.4|6458.4|6459.9|6458.9|6459.2|6458.2|10
1622186650000|2021-05-28 07:24:10|6459.7|6458.7|6460.2|6459.2|6460.4|6459.4|6459.7|6458.7|17
1622186660000|2021-05-28 07:24:20|6460.4|6459.4|6460.2|6459.2|6460.7|6459.7|6460.2|6459.2|7
1622186670000|2021-05-28 07:24:30|6460.4|6459.4|6460.2|6459.2|6460.4|6459.4|6460.2|6459.2|10
1622186680000|2021-05-28 07:24:40|6460.4|6459.4|6460.4|6459.4|6460.7|6459.7|6460.2|6459.2|5
1622186690000|2021-05-28 07:24:50|6460.2|6459.2|6458.7|6457.7|6460.2|6459.2|6458.7|6457.7|17
1622186700000|2021-05-28 07:25:00|6458.9|6457.9|6457.7|6456.7|6459.2|6458.2|6457.7|6456.7|16
1622186710000|2021-05-28 07:25:10|6457.9|6456.9|6457.7|6456.7|6457.9|6456.9|6457.7|6456.7|6
1622186720000|2021-05-28 07:25:20|6457.9|6456.9|6457.7|6456.7|6458.2|6457.2|6457.7|6456.7|2
1622186730000|2021-05-28 07:25:30|6457.4|6456.4|6456.2|6455.2|6457.4|6456.4|6456.2|6455.2|14
1622186740000|2021-05-28 07:25:40|6455.9|6454.9|6456.2|6455.2|6456.7|6455.7|6455.9|6454.9|8
1622186750000|2021-05-28 07:25:50|6456.4|6455.4|6455.7|6454.7|6456.7|6455.7|6455.7|6454.7|5
1622186760000|2021-05-28 07:26:00|6455.4|6454.4|6455.7|6454.7|6455.7|6454.7|6454.7|6453.7|43
1622186770000|2021-05-28 07:26:10|6455.4|6454.4|6455.4|6454.4|6455.7|6454.7|6455.4|6454.4|2
1622186780000|2021-05-28 07:26:20|6455.7|6454.7|6454.7|6453.7|6455.7|6454.7|6454.7|6453.7|4
1622186790000|2021-05-28 07:26:30|6454.9|6453.9|6455.4|6454.4|6455.7|6454.7|6454.9|6453.9|6
1622186800000|2021-05-28 07:26:40|6455.7|6454.7|6456.4|6455.4|6456.4|6455.4|6455.4|6454.4|13
1622186810000|2021-05-28 07:26:50|6456.7|6455.7|6457.2|6456.2|6457.2|6456.2|6456.7|6455.7|5
1622186820000|2021-05-28 07:27:00|6456.7|6455.7|6456.2|6455.2|6456.7|6455.7|6455.2|6454.2|48
1622186830000|2021-05-28 07:27:10|6456.4|6455.4|6455.9|6454.9|6456.4|6455.4|6455.4|6454.4|11
1622186840000|2021-05-28 07:27:20|6456.2|6455.2|6456.4|6455.4|6456.7|6455.7|6456.2|6455.2|7
1622186850000|2021-05-28 07:27:30|6456.2|6455.2|6455.4|6454.4|6456.4|6455.4|6455.4|6454.4|13
1622186860000|2021-05-28 07:27:40|6455.7|6454.7|6455.9|6454.9|6455.9|6454.9|6455.4|6454.4|1
1622186870000|2021-05-28 07:27:50|6455.7|6454.7|6455.7|6454.7|6456.4|6455.4|6455.7|6454.7|8
1622186880000|2021-05-28 07:28:00|6455.4|6454.4|6454.4|6453.4|6455.7|6454.7|6454.4|6453.4|10
1622186890000|2021-05-28 07:28:10|6454.7|6453.7|6454.2|6453.2|6454.7|6453.7|6453.7|6452.7|8
1622186900000|2021-05-28 07:28:20|6453.9|6452.9|6455.2|6454.2|6455.4|6454.4|6453.9|6452.9|10
1622186910000|2021-05-28 07:28:30|6454.9|6453.9|6453.2|6452.2|6454.9|6453.9|6453.2|6452.2|18
1622186920000|2021-05-28 07:28:40|6453.4|6452.4|6453.7|6452.7|6453.7|6452.7|6453.2|6452.2|1
1622186930000|2021-05-28 07:28:50|6453.4|6452.4|6452.7|6451.7|6453.7|6452.7|6452.7|6451.7|4
1622186940000|2021-05-28 07:29:00|6452.9|6451.9|6453.4|6452.4|6453.4|6452.4|6452.4|6451.4|24
1622186950000|2021-05-28 07:29:10|6453.7|6452.7|6455.7|6454.7|6455.7|6454.7|6453.7|6452.7|9
1622186960000|2021-05-28 07:29:20|6455.9|6454.9|6455.9|6454.9|6455.9|6454.9|6455.2|6454.2|12
1622186970000|2021-05-28 07:29:30|6456.2|6455.2|6455.4|6454.4|6456.2|6455.2|6455.4|6454.4|2
1622186980000|2021-05-28 07:29:40|6455.7|6454.7|6455.9|6454.9|6456.2|6455.2|6455.7|6454.7|9
1622186990000|2021-05-28 07:29:50|6455.7|6454.7|6454.7|6453.7|6456.2|6455.2|6454.7|6453.7|16
1622187000000|2021-05-28 07:30:00|6454.4|6453.4|6453.7|6452.7|6454.4|6453.4|6453.7|6452.7|16
1622187010000|2021-05-28 07:30:10|6453.9|6452.9|6453.2|6452.2|6454.2|6453.2|6453.2|6452.2|4
1622187020000|2021-05-28 07:30:20|6453.4|6452.4|6452.9|6451.9|6453.4|6452.4|6452.7|6451.7|16
1622187030000|2021-05-28 07:30:30|6452.7|6451.7|6453.2|6452.2|6453.2|6452.2|6452.2|6451.2|19
1622187040000|2021-05-28 07:30:40|6452.9|6451.9|6453.7|6452.7|6454.2|6453.2|6452.9|6451.9|11
1622187050000|2021-05-28 07:30:50|6453.9|6452.9|6453.4|6452.4|6454.2|6453.2|6453.4|6452.4|32
1622187060000|2021-05-28 07:31:00|6453.2|6452.2|6453.4|6452.4|6453.7|6452.7|6453.2|6452.2|11
1622187070000|2021-05-28 07:31:10|6453.7|6452.7|6454.7|6453.7|6454.7|6453.7|6453.7|6452.7|8
1622187080000|2021-05-28 07:31:20|6454.4|6453.4|6453.2|6452.2|6454.7|6453.7|6453.2|6452.2|55
1622187090000|2021-05-28 07:31:30|6452.9|6451.9|6452.4|6451.4|6452.9|6451.9|6452.2|6451.2|86
1622187100000|2021-05-28 07:31:40|6452.7|6451.7|6452.2|6451.2|6452.7|6451.7|6451.9|6450.9|49
1622187110000|2021-05-28 07:31:50|6451.9|6450.9|6450.7|6449.7|6451.9|6450.9|6450.4|6449.4|35
1622187120000|2021-05-28 07:32:00|6450.9|6449.9|6451.4|6450.4|6451.7|6450.7|6450.9|6449.9|8
1622187130000|2021-05-28 07:32:10|6451.2|6450.2|6451.2|6450.2|6451.2|6450.2|6450.7|6449.7|3
1622187140000|2021-05-28 07:32:20|6450.9|6449.9|6451.9|6450.9|6452.4|6451.4|6450.9|6449.9|12
1622187150000|2021-05-28 07:32:30|6451.7|6450.7|6452.7|6451.7|6452.7|6451.7|6451.2|6450.2|10
1622187160000|2021-05-28 07:32:40|6452.9|6451.9|6453.4|6452.4|6453.4|6452.4|6452.9|6451.9|3
1622187170000|2021-05-28 07:32:50|6453.7|6452.7|6453.4|6452.4|6454.2|6453.2|6453.4|6452.4|31
1622187180000|2021-05-28 07:33:00|6453.7|6452.7|6454.4|6453.4|6455.2|6454.2|6453.4|6452.4|3
1622187190000|2021-05-28 07:33:10|6454.2|6453.2|6453.4|6452.4|6454.9|6453.9|6453.4|6452.4|14
1622187200000|2021-05-28 07:33:20|6453.2|6452.2|6452.9|6451.9|6453.2|6452.2|6452.7|6451.7|7
1622187210000|2021-05-28 07:33:30|6452.7|6451.7|6453.7|6452.7|6453.7|6452.7|6452.7|6451.7|6
1622187220000|2021-05-28 07:33:40|6453.9|6452.9|6453.7|6452.7|6454.2|6453.2|6453.4|6452.4|5
1622187230000|2021-05-28 07:33:50|6453.4|6452.4|6452.7|6451.7|6453.4|6452.4|6452.2|6451.2|15
1622187240000|2021-05-28 07:34:00|6452.4|6451.4|6454.9|6453.9|6454.9|6453.9|6452.4|6451.4|12
1622187250000|2021-05-28 07:34:10|6455.2|6454.2|6454.7|6453.7|6455.2|6454.2|6454.7|6453.7|6
1622187260000|2021-05-28 07:34:20|6454.4|6453.4|6454.7|6453.7|6454.9|6453.9|6454.4|6453.4|6
1622187270000|2021-05-28 07:34:30|6454.9|6453.9|6454.4|6453.4|6454.9|6453.9|6453.9|6452.9|12
1622187280000|2021-05-28 07:34:40|6454.7|6453.7|6455.4|6454.4|6455.7|6454.7|6454.7|6453.7|4
1622187290000|2021-05-28 07:34:50|6455.7|6454.7|6455.7|6454.7|6455.9|6454.9|6455.4|6454.4|7
1622187300000|2021-05-28 07:35:00|6455.4|6454.4|6454.4|6453.4|6455.7|6454.7|6454.2|6453.2|14
1622187310000|2021-05-28 07:35:10|6454.2|6453.2|6454.4|6453.4|6454.9|6453.9|6454.2|6453.2|4
1622187320000|2021-05-28 07:35:20|6454.2|6453.2|6454.9|6453.9|6455.7|6454.7|6454.2|6453.2|13
1622187330000|2021-05-28 07:35:30|6454.4|6453.4|6454.7|6453.7|6454.7|6453.7|6454.4|6453.4|3
1622187340000|2021-05-28 07:35:40|6454.4|6453.4|6454.9|6453.9|6455.2|6454.2|6454.4|6453.4|23
1622187350000|2021-05-28 07:35:50|6454.7|6453.7|6454.7|6453.7|6454.7|6453.7|6454.4|6453.4|9
1622187360000|2021-05-28 07:36:00|6454.9|6453.9|6455.4|6454.4|6455.7|6454.7|6454.9|6453.9|10
1622187370000|2021-05-28 07:36:10|6455.7|6454.7|6456.9|6455.9|6457.2|6456.2|6455.7|6454.7|33
1622187380000|2021-05-28 07:36:20|6457.2|6456.2|6456.9|6455.9|6457.2|6456.2|6456.4|6455.4|7
1622187390000|2021-05-28 07:36:30|6456.7|6455.7|6455.9|6454.9|6456.7|6455.7|6455.7|6454.7|18
1622187400000|2021-05-28 07:36:40|6455.7|6454.7|6456.4|6455.4|6456.4|6455.4|6455.2|6454.2|11
1622187410000|2021-05-28 07:36:50|6456.2|6455.2|6455.2|6454.2|6456.2|6455.2|6455.2|6454.2|4
1622187420000|2021-05-28 07:37:00|6455.4|6454.4|6456.2|6455.2|6456.4|6455.4|6455.4|6454.4|12
1622187430000|2021-05-28 07:37:10|6456.4|6455.4|6456.4|6455.4|6456.4|6455.4|6455.7|6454.7|16
1622187440000|2021-05-28 07:37:20|6456.7|6455.7|6457.2|6456.2|6457.2|6456.2|6456.4|6455.4|12
1622187450000|2021-05-28 07:37:30|6456.9|6455.9|6456.4|6455.4|6456.9|6455.9|6456.4|6455.4|15
1622187460000|2021-05-28 07:37:40|6456.7|6455.7|6456.7|6455.7|6456.7|6455.7|6456.4|6455.4|1
1622187470000|2021-05-28 07:37:50|6456.4|6455.4|6457.2|6456.2|6457.2|6456.2|6456.4|6455.4|11
1622187480000|2021-05-28 07:38:00|6457.4|6456.4|6457.4|6456.4|6457.9|6456.9|6457.4|6456.4|29
1622187490000|2021-05-28 07:38:10|6457.2|6456.2|6456.7|6455.7|6457.4|6456.4|6456.7|6455.7|26
1622187500000|2021-05-28 07:38:20|6456.4|6455.4|6455.7|6454.7|6456.4|6455.4|6455.7|6454.7|18
1622187510000|2021-05-28 07:38:30|6455.4|6454.4|6455.7|6454.7|6455.7|6454.7|6454.9|6453.9|6
1622187520000|2021-05-28 07:38:40|6455.4|6454.4|6454.9|6453.9|6455.4|6454.4|6454.9|6453.9|2
1622187530000|2021-05-28 07:38:50|6455.2|6454.2|6455.7|6454.7|6455.7|6454.7|6455.2|6454.2|5
1622187540000|2021-05-28 07:39:00|6455.4|6454.4|6454.2|6453.2|6455.4|6454.4|6453.7|6452.7|27
1622187550000|2021-05-28 07:39:10|6453.9|6452.9|6454.2|6453.2|6454.2|6453.2|6453.9|6452.9|1
1622187560000|2021-05-28 07:39:20|6453.7|6452.7|6453.9|6452.9|6454.2|6453.2|6453.7|6452.7|2
1622187570000|2021-05-28 07:39:30|6454.2|6453.2|6453.9|6452.9|6454.7|6453.7|6453.7|6452.7|9
1622187580000|2021-05-28 07:39:40|6453.7|6452.7|6454.2|6453.2|6454.2|6453.2|6453.7|6452.7|3
1622187590000|2021-05-28 07:39:50|6453.9|6452.9|6453.9|6452.9|6454.2|6453.2|6453.7|6452.7|1
1622187600000|2021-05-28 07:40:00|6454.4|6453.4|6455.4|6454.4|6456.2|6455.2|6454.4|6453.4|43
1622187610000|2021-05-28 07:40:10|6455.7|6454.7|6455.9|6454.9|6455.9|6454.9|6455.7|6454.7|11
1622187620000|2021-05-28 07:40:20|6456.2|6455.2|6456.7|6455.7|6456.7|6455.7|6455.9|6454.9|16
1622187630000|2021-05-28 07:40:30|6456.4|6455.4|6456.4|6455.4|6456.4|6455.4|6456.2|6455.2|19
1622187640000|2021-05-28 07:40:40|6456.2|6455.2|6456.2|6455.2|6456.4|6455.4|6455.7|6454.7|10
1622187650000|2021-05-28 07:40:50|||||||||4
1622187660000|2021-05-28 07:41:00|6456.4|6455.4|6457.4|6456.4|6457.4|6456.4|6456.4|6455.4|20
1622187670000|2021-05-28 07:41:10|6457.7|6456.7|6457.4|6456.4|6457.7|6456.7|6457.4|6456.4|7
1622187680000|2021-05-28 07:41:20|6457.7|6456.7|6457.7|6456.7|6457.7|6456.7|6457.2|6456.2|6
1622187690000|2021-05-28 07:41:30|6457.9|6456.9|6458.4|6457.4|6458.7|6457.7|6457.9|6456.9|22
1622187700000|2021-05-28 07:41:40|6458.7|6457.7|6459.4|6458.4|6459.7|6458.7|6458.7|6457.7|10
1622187710000|2021-05-28 07:41:50|6459.7|6458.7|6459.7|6458.7|6459.7|6458.7|6459.4|6458.4|4
1622187720000|2021-05-28 07:42:00|6459.4|6458.4|6459.2|6458.2|6459.4|6458.4|6458.7|6457.7|23
1622187730000|2021-05-28 07:42:10|6459.4|6458.4|6459.2|6458.2|6459.7|6458.7|6459.2|6458.2|23
1622187740000|2021-05-28 07:42:20|6459.4|6458.4|6459.2|6458.2|6459.7|6458.7|6458.9|6457.9|28
1622187750000|2021-05-28 07:42:30|6459.4|6458.4|6459.9|6458.9|6459.9|6458.9|6459.2|6458.2|22
1622187760000|2021-05-28 07:42:40|6459.7|6458.7|6459.7|6458.7|6460.2|6459.2|6459.7|6458.7|5
1622187770000|2021-05-28 07:42:50|6459.9|6458.9|6460.2|6459.2|6460.2|6459.2|6459.9|6458.9|1
1622187780000|2021-05-28 07:43:00|6460.4|6459.4|6460.7|6459.7|6460.7|6459.7|6460.4|6459.4|7
1622187790000|2021-05-28 07:43:10|6460.4|6459.4|6460.7|6459.7|6460.7|6459.7|6460.2|6459.2|7
1622187800000|2021-05-28 07:43:20|6460.9|6459.9|6460.4|6459.4|6460.9|6459.9|6460.4|6459.4|8
1622187810000|2021-05-28 07:43:30|6460.7|6459.7|6459.7|6458.7|6460.7|6459.7|6459.4|6458.4|19
1622187820000|2021-05-28 07:43:40|6459.9|6458.9|6459.7|6458.7|6460.2|6459.2|6459.7|6458.7|8
1622187830000|2021-05-28 07:43:50|6459.9|6458.9|6459.7|6458.7|6459.9|6458.9|6459.4|6458.4|16
1622187840000|2021-05-28 07:44:00|6459.9|6458.9|6459.7|6458.7|6460.2|6459.2|6459.7|6458.7|8
1622187850000|2021-05-28 07:44:10|6459.4|6458.4|6459.2|6458.2|6459.7|6458.7|6458.7|6457.7|13
1622187860000|2021-05-28 07:44:20|6459.4|6458.4|6459.4|6458.4|6459.4|6458.4|6459.2|6458.2|2
1622187870000|2021-05-28 07:44:30|6459.7|6458.7|6460.2|6459.2|6460.2|6459.2|6459.4|6458.4|5
1622187880000|2021-05-28 07:44:40|6459.7|6458.7|6459.2|6458.2|6459.7|6458.7|6459.2|6458.2|30
1622187890000|2021-05-28 07:44:50|6459.4|6458.4|6459.4|6458.4|6459.7|6458.7|6458.9|6457.9|32
1622187900000|2021-05-28 07:45:00|6459.7|6458.7|6458.4|6457.4|6459.9|6458.9|6458.2|6457.2|31
1622187910000|2021-05-28 07:45:10|6458.7|6457.7|6458.9|6457.9|6459.2|6458.2|6458.7|6457.7|3
1622187920000|2021-05-28 07:45:20|6459.2|6458.2|6459.4|6458.4|6459.7|6458.7|6459.2|6458.2|1
1622187930000|2021-05-28 07:45:30|6459.7|6458.7|6459.7|6458.7|6459.7|6458.7|6459.4|6458.4|1
1622187940000|2021-05-28 07:45:40|6460.2|6459.2|6460.9|6459.9|6460.9|6459.9|6460.2|6459.2|8
1622187950000|2021-05-28 07:45:50|6460.7|6459.7|6460.4|6459.4|6460.9|6459.9|6460.2|6459.2|9
1622187960000|2021-05-28 07:46:00|6460.2|6459.2|6460.7|6459.7|6460.9|6459.9|6459.9|6458.9|6
1622187970000|2021-05-28 07:46:10|6460.9|6459.9|6461.2|6460.2|6461.2|6460.2|6460.7|6459.7|3
1622187980000|2021-05-28 07:46:20|6460.9|6459.9|6461.2|6460.2|6461.2|6460.2|6460.9|6459.9|7
1622187990000|2021-05-28 07:46:30|6460.9|6459.9|6460.9|6459.9|6461.2|6460.2|6460.7|6459.7|11
1622188000000|2021-05-28 07:46:40|6461.2|6460.2|6461.4|6460.4|6461.7|6460.7|6460.9|6459.9|6
1622188020000|2021-05-28 07:47:00|6461.2|6460.2|6461.2|6460.2|6461.7|6460.7|6460.9|6459.9|9
1622188030000|2021-05-28 07:47:10|6461.4|6460.4|6461.2|6460.2|6461.4|6460.4|6460.9|6459.9|4
1622188040000|2021-05-28 07:47:20|6460.9|6459.9|6461.4|6460.4|6461.4|6460.4|6460.9|6459.9|3
1622188050000|2021-05-28 07:47:30|6461.2|6460.2|6459.7|6458.7|6461.2|6460.2|6459.7|6458.7|13
1622188060000|2021-05-28 07:47:40|6459.9|6458.9|6459.9|6458.9|6459.9|6458.9|6459.9|6458.9|2
1622188070000|2021-05-28 07:47:50|6459.7|6458.7|6459.7|6458.7|6459.9|6458.9|6459.7|6458.7|2
1622188080000|2021-05-28 07:48:00|6459.4|6458.4|6459.2|6458.2|6459.7|6458.7|6458.4|6457.4|27
1622188090000|2021-05-28 07:48:10|6459.4|6458.4|6459.2|6458.2|6459.4|6458.4|6458.7|6457.7|5
1622188100000|2021-05-28 07:48:20|6458.9|6457.9|6458.2|6457.2|6458.9|6457.9|6458.2|6457.2|4
1622188110000|2021-05-28 07:48:30|6458.4|6457.4|6458.4|6457.4|6459.2|6458.2|6458.4|6457.4|2
1622188120000|2021-05-28 07:48:40|6458.7|6457.7|6458.9|6457.9|6458.9|6457.9|6458.4|6457.4|2
1622188130000|2021-05-28 07:48:50|6458.7|6457.7|6458.9|6457.9|6459.2|6458.2|6458.4|6457.4|1
1622188140000|2021-05-28 07:49:00|6458.7|6457.7|6458.7|6457.7|6458.9|6457.9|6458.4|6457.4|4
1622188150000|2021-05-28 07:49:10|6458.4|6457.4|6458.9|6457.9|6458.9|6457.9|6458.2|6457.2|15
1622188160000|2021-05-28 07:49:20|6458.7|6457.7|6458.2|6457.2|6458.7|6457.7|6457.7|6456.7|17
1622188170000|2021-05-28 07:49:30|6458.4|6457.4|6458.4|6457.4|6458.4|6457.4|6458.2|6457.2|1
1622188180000|2021-05-28 07:49:40|6458.7|6457.7|6457.9|6456.9|6458.7|6457.7|6457.9|6456.9|3
1622188190000|2021-05-28 07:49:50|6457.7|6456.7|6457.7|6456.7|6457.7|6456.7|6457.7|6456.7|1
1622188200000|2021-05-28 07:50:00|6457.9|6456.9|6458.7|6457.7|6458.7|6457.7|6457.9|6456.9|5
1622188210000|2021-05-28 07:50:10|6458.4|6457.4|6458.2|6457.2|6458.4|6457.4|6458.2|6457.2|3
1622188220000|2021-05-28 07:50:20|6457.9|6456.9|6457.7|6456.7|6457.9|6456.9|6457.7|6456.7|4
1622188230000|2021-05-28 07:50:30|6457.9|6456.9|6458.4|6457.4|6458.4|6457.4|6457.9|6456.9|4
1622188240000|2021-05-28 07:50:40|6458.2|6457.2|6456.4|6455.4|6458.2|6457.2|6456.2|6455.2|18
1622188250000|2021-05-28 07:50:50|6456.7|6455.7|6456.4|6455.4|6457.2|6456.2|6456.4|6455.4|4
1622188260000|2021-05-28 07:51:00|6456.7|6455.7|6456.2|6455.2|6456.7|6455.7|6456.2|6455.2|1
1622188270000|2021-05-28 07:51:10|6456.4|6455.4|6457.7|6456.7|6457.7|6456.7|6456.2|6455.2|4
1622188280000|2021-05-28 07:51:20|6457.4|6456.4|6457.9|6456.9|6457.9|6456.9|6457.4|6456.4|15
1622188290000|2021-05-28 07:51:30|6457.7|6456.7|6457.9|6456.9|6458.2|6457.2|6457.7|6456.7|3
1622188300000|2021-05-28 07:51:40|6457.7|6456.7|6457.9|6456.9|6457.9|6456.9|6457.7|6456.7|1
1622188310000|2021-05-28 07:51:50|6458.2|6457.2|6458.4|6457.4|6458.4|6457.4|6458.2|6457.2|4
1622188320000|2021-05-28 07:52:00|6458.2|6457.2|6457.9|6456.9|6458.4|6457.4|6457.7|6456.7|12
1622188330000|2021-05-28 07:52:10|6457.7|6456.7|6457.9|6456.9|6457.9|6456.9|6457.7|6456.7|0
1622188340000|2021-05-28 07:52:20|6457.7|6456.7|6458.7|6457.7|6458.7|6457.7|6457.7|6456.7|11
1622188350000|2021-05-28 07:52:30|6458.2|6457.2|6458.7|6457.7|6458.7|6457.7|6458.2|6457.2|11
1622188360000|2021-05-28 07:52:40|6458.9|6457.9|6459.2|6458.2|6459.2|6458.2|6458.9|6457.9|27
1622188370000|2021-05-28 07:52:50|6459.4|6458.4|6458.9|6457.9|6459.4|6458.4|6458.9|6457.9|12
1622188380000|2021-05-28 07:53:00|6458.7|6457.7|6459.7|6458.7|6459.9|6458.9|6458.7|6457.7|7
1622188390000|2021-05-28 07:53:10|6459.9|6458.9|6459.9|6458.9|6459.9|6458.9|6459.7|6458.7|5
1622188400000|2021-05-28 07:53:20|6460.2|6459.2|6460.2|6459.2|6460.9|6459.9|6459.9|6458.9|7
1622188410000|2021-05-28 07:53:30|6460.4|6459.4|6460.2|6459.2|6460.7|6459.7|6460.2|6459.2|1
1622188420000|2021-05-28 07:53:40|6460.4|6459.4|6460.4|6459.4|6460.4|6459.4|6460.4|6459.4|2
1622188430000|2021-05-28 07:53:50|6460.2|6459.2|6460.7|6459.7|6460.7|6459.7|6460.2|6459.2|1
1622188440000|2021-05-28 07:54:00|6460.9|6459.9|6460.2|6459.2|6461.2|6460.2|6460.2|6459.2|20
1622188450000|2021-05-28 07:54:10|6460.4|6459.4|6460.4|6459.4|6460.9|6459.9|6460.4|6459.4|2
1622188460000|2021-05-28 07:54:20|6460.7|6459.7|6461.2|6460.2|6461.2|6460.2|6460.7|6459.7|0
1622188470000|2021-05-28 07:54:30|6461.4|6460.4|6461.4|6460.4|6461.4|6460.4|6461.4|6460.4|6
1622188480000|2021-05-28 07:54:40|6461.2|6460.2|6460.9|6459.9|6461.2|6460.2|6460.9|6459.9|14
1622188490000|2021-05-28 07:54:50|6461.2|6460.2|6461.2|6460.2|6461.2|6460.2|6460.9|6459.9|0
1622188500000|2021-05-28 07:55:00|6460.9|6459.9|6461.2|6460.2|6461.2|6460.2|6460.7|6459.7|17
1622188510000|2021-05-28 07:55:10|6460.9|6459.9|6460.7|6459.7|6461.2|6460.2|6460.7|6459.7|2
1622188520000|2021-05-28 07:55:20|6460.9|6459.9|6460.9|6459.9|6461.2|6460.2|6460.9|6459.9|9
1622188530000|2021-05-28 07:55:30|6461.2|6460.2|6460.2|6459.2|6461.2|6460.2|6460.2|6459.2|6
1622188540000|2021-05-28 07:55:40|6459.7|6458.7|6459.7|6458.7|6460.2|6459.2|6459.7|6458.7|18
1622188550000|2021-05-28 07:55:50|6459.9|6458.9|6460.2|6459.2|6460.7|6459.7|6459.9|6458.9|5
1622188560000|2021-05-28 07:56:00|6459.9|6458.9|6460.2|6459.2|6460.2|6459.2|6459.7|6458.7|5
1622188570000|2021-05-28 07:56:10|6460.4|6459.4|6459.7|6458.7|6460.4|6459.4|6459.7|6458.7|11
1622188580000|2021-05-28 07:56:20|6459.9|6458.9|6459.7|6458.7|6459.9|6458.9|6459.7|6458.7|2
1622188590000|2021-05-28 07:56:30|6459.9|6458.9|6459.9|6458.9|6459.9|6458.9|6459.7|6458.7|21
1622188600000|2021-05-28 07:56:40|6459.7|6458.7|6459.4|6458.4|6459.7|6458.7|6459.4|6458.4|6
1622188610000|2021-05-28 07:56:50|6459.2|6458.2|6459.9|6458.9|6459.9|6458.9|6459.2|6458.2|6
1622188620000|2021-05-28 07:57:00|6459.7|6458.7|6459.4|6458.4|6460.2|6459.2|6459.4|6458.4|7
1622188630000|2021-05-28 07:57:10|6459.7|6458.7|6459.9|6458.9|6460.2|6459.2|6459.4|6458.4|8
1622188640000|2021-05-28 07:57:20|6460.2|6459.2|6460.7|6459.7|6460.9|6459.9|6459.9|6458.9|13
1622188650000|2021-05-28 07:57:30|6460.9|6459.9|6461.2|6460.2|6461.2|6460.2|6460.9|6459.9|19
1622188660000|2021-05-28 07:57:40|6460.9|6459.9|6460.7|6459.7|6460.9|6459.9|6460.7|6459.7|4
1622188670000|2021-05-28 07:57:50|6460.2|6459.2|6460.2|6459.2|6460.2|6459.2|6460.2|6459.2|8
1622188680000|2021-05-28 07:58:00|6459.9|6458.9|6459.9|6458.9|6460.2|6459.2|6459.7|6458.7|13
1622188690000|2021-05-28 07:58:10|6460.2|6459.2|6459.7|6458.7|6460.2|6459.2|6459.7|6458.7|4
1622188700000|2021-05-28 07:58:20|6459.9|6458.9|6460.2|6459.2|6460.2|6459.2|6459.7|6458.7|1
1622188710000|2021-05-28 07:58:30|6459.9|6458.9|6460.4|6459.4|6460.7|6459.7|6459.7|6458.7|5
1622188720000|2021-05-28 07:58:40|6460.7|6459.7|6460.7|6459.7|6460.7|6459.7|6460.4|6459.4|0
1622188730000|2021-05-28 07:58:50|6460.4|6459.4|6460.4|6459.4|6460.9|6459.9|6460.4|6459.4|6
1622188740000|2021-05-28 07:59:00|6460.7|6459.7|6460.7|6459.7|6460.7|6459.7|6460.2|6459.2|4
1622188750000|2021-05-28 07:59:10|6460.9|6459.9|6460.4|6459.4|6460.9|6459.9|6460.4|6459.4|4
1622188760000|2021-05-28 07:59:20|6460.7|6459.7|6460.4|6459.4|6460.7|6459.7|6460.4|6459.4|0
1622188770000|2021-05-28 07:59:30|6460.7|6459.7|6460.2|6459.2|6460.9|6459.9|6460.2|6459.2|9
1622188780000|2021-05-28 07:59:40|6460.4|6459.4|6460.4|6459.4|6460.7|6459.7|6460.2|6459.2|2
1622188790000|2021-05-28 07:59:50|6460.7|6459.7|6460.2|6459.2|6460.7|6459.7|6460.2|6459.2|1
1622188800000|2021-05-28 08:00:00|6460.4|6459.4|6460.7|6459.7|6461.2|6460.2|6460.4|6459.4|20
1622188810000|2021-05-28 08:00:10|6460.9|6459.9|6461.4|6460.4|6461.4|6460.4|6460.9|6459.9|9
1622188820000|2021-05-28 08:00:20|6461.2|6460.2|6461.4|6460.4|6461.4|6460.4|6461.2|6460.2|0
1622188830000|2021-05-28 08:00:30|6461.2|6460.2|6461.7|6460.7|6461.7|6460.7|6461.2|6460.2|0
1622188840000|2021-05-28 08:00:40|6461.4|6460.4|6461.7|6460.7|6461.7|6460.7|6461.4|6460.4|13
1622188850000|2021-05-28 08:00:50|6461.9|6460.9|6462.2|6461.2|6462.2|6461.2|6461.7|6460.7|2
1622188860000|2021-05-28 08:01:00|6461.9|6460.9|6461.7|6460.7|6462.2|6461.2|6461.7|6460.7|3
1622188870000|2021-05-28 08:01:10|6461.2|6460.2|6461.4|6460.4|6461.4|6460.4|6461.2|6460.2|6
1622188880000|2021-05-28 08:01:20|6461.7|6460.7|6461.9|6460.9|6461.9|6460.9|6461.7|6460.7|5
1622188890000|2021-05-28 08:01:30|6461.7|6460.7|6461.9|6460.9|6461.9|6460.9|6461.4|6460.4|11
1622188900000|2021-05-28 08:01:40|6461.7|6460.7|6461.7|6460.7|6461.9|6460.9|6461.4|6460.4|1
1622188910000|2021-05-28 08:01:50|6461.9|6460.9|6461.9|6460.9|6461.9|6460.9|6461.4|6460.4|3
1622188920000|2021-05-28 08:02:00|6462.2|6461.2|6461.9|6460.9|6462.2|6461.2|6461.7|6460.7|2
1622188930000|2021-05-28 08:02:10|6462.2|6461.2|6462.2|6461.2|6462.2|6461.2|6461.9|6460.9|2
1622188940000|2021-05-28 08:02:20|6462.4|6461.4|6463.2|6462.2|6463.2|6462.2|6462.4|6461.4|60
1622188950000|2021-05-28 08:02:30|6462.9|6461.9|6462.7|6461.7|6462.9|6461.9|6462.2|6461.2|34
1622188960000|2021-05-28 08:02:40|6462.9|6461.9|6462.9|6461.9|6462.9|6461.9|6462.7|6461.7|3
1622188970000|2021-05-28 08:02:50|6463.2|6462.2|6460.9|6459.9|6463.2|6462.2|6460.9|6459.9|44
1622188980000|2021-05-28 08:03:00|6461.2|6460.2|6460.9|6459.9|6461.2|6460.2|6460.7|6459.7|4
1622188990000|2021-05-28 08:03:10|6461.2|6460.2|6460.9|6459.9|6461.2|6460.2|6460.7|6459.7|0
1622189000000|2021-05-28 08:03:20|6460.7|6459.7|6460.9|6459.9|6461.2|6460.2|6460.7|6459.7|9
1622189010000|2021-05-28 08:03:30|6460.7|6459.7|6461.2|6460.2|6461.2|6460.2|6460.7|6459.7|1
1622189020000|2021-05-28 08:03:40|6461.4|6460.4|6460.4|6459.4|6461.4|6460.4|6460.4|6459.4|17
1622189030000|2021-05-28 08:03:50|6460.7|6459.7|6460.4|6459.4|6460.7|6459.7|6460.4|6459.4|1
1622189040000|2021-05-28 08:04:00|6460.7|6459.7|6460.4|6459.4|6460.7|6459.7|6460.2|6459.2|4
1622189050000|2021-05-28 08:04:10|6460.7|6459.7|6459.9|6458.9|6460.7|6459.7|6459.9|6458.9|10
1622189060000|2021-05-28 08:04:20|6459.7|6458.7|6460.2|6459.2|6460.2|6459.2|6459.7|6458.7|3
1622189070000|2021-05-28 08:04:30|6459.9|6458.9|6460.4|6459.4|6461.2|6460.2|6459.9|6458.9|37
1622189080000|2021-05-28 08:04:40|6460.7|6459.7|6460.4|6459.4|6460.7|6459.7|6460.4|6459.4|0
1622189090000|2021-05-28 08:04:50|6460.7|6459.7|6460.7|6459.7|6460.9|6459.9|6460.7|6459.7|1
1622189100000|2021-05-28 08:05:00|6460.9|6459.9|6460.2|6459.2|6460.9|6459.9|6460.2|6459.2|12
1622189110000|2021-05-28 08:05:10|6460.4|6459.4|6460.4|6459.4|6460.4|6459.4|6460.4|6459.4|1
1622189120000|2021-05-28 08:05:20|6460.2|6459.2|6460.4|6459.4|6460.4|6459.4|6460.2|6459.2|0
1622189130000|2021-05-28 08:05:30|6460.2|6459.2|6460.4|6459.4|6460.7|6459.7|6460.2|6459.2|4
1622189140000|2021-05-28 08:05:40|6460.7|6459.7|6460.9|6459.9|6461.2|6460.2|6460.7|6459.7|3
1622189150000|2021-05-28 08:05:50|6460.7|6459.7|6460.7|6459.7|6460.9|6459.9|6460.7|6459.7|2
1622189160000|2021-05-28 08:06:00|6460.9|6459.9|6460.9|6459.9|6460.9|6459.9|6460.7|6459.7|6
1622189170000|2021-05-28 08:06:10|6461.2|6460.2|6462.2|6461.2|6462.4|6461.4|6461.2|6460.2|22
1622189180000|2021-05-28 08:06:20|6461.9|6460.9|6461.7|6460.7|6462.2|6461.2|6461.7|6460.7|2
1622189210000|2021-05-28 08:06:50|6461.9|6460.9|6463.2|6462.2|6463.4|6462.4|6461.9|6460.9|37
1622189220000|2021-05-28 08:07:00|6463.4|6462.4|6463.4|6462.4|6464.2|6463.2|6463.2|6462.2|29
1622189230000|2021-05-28 08:07:10|6463.7|6462.7|6463.9|6462.9|6464.2|6463.2|6463.4|6462.4|5
1622189240000|2021-05-28 08:07:20|6464.2|6463.2|6464.2|6463.2|6464.2|6463.2|6464.2|6463.2|1
1622189250000|2021-05-28 08:07:30|6463.9|6462.9|6465.2|6464.2|6465.2|6464.2|6463.9|6462.9|39
1622189260000|2021-05-28 08:07:40|6465.4|6464.4|6465.7|6464.7|6465.7|6464.7|6465.4|6464.4|15
1622189270000|2021-05-28 08:07:50|6465.4|6464.4|6466.2|6465.2|6466.2|6465.2|6465.2|6464.2|70
1622189280000|2021-05-28 08:08:00|6465.9|6464.9|6465.2|6464.2|6465.9|6464.9|6464.7|6463.7|22
1622189300000|2021-05-28 08:08:20|6464.9|6463.9|6465.2|6464.2|6465.2|6464.2|6464.9|6463.9|2
1622189310000|2021-05-28 08:08:30|6464.9|6463.9|6464.9|6463.9|6465.2|6464.2|6464.7|6463.7|1
1622189320000|2021-05-28 08:08:40|6465.2|6464.2|6464.4|6463.4|6465.4|6464.4|6464.4|6463.4|9
1622189330000|2021-05-28 08:08:50|6464.2|6463.2|6463.9|6462.9|6464.7|6463.7|6463.7|6462.7|20
1622189340000|2021-05-28 08:09:00|6464.2|6463.2|6463.9|6462.9|6464.2|6463.2|6463.9|6462.9|2
1622189350000|2021-05-28 08:09:10|6464.2|6463.2|6463.7|6462.7|6464.4|6463.4|6463.7|6462.7|6
1622189360000|2021-05-28 08:09:20|||||||||3
1622189370000|2021-05-28 08:09:30|6464.2|6463.2|6464.2|6463.2|6464.2|6463.2|6463.9|6462.9|5
1622189380000|2021-05-28 08:09:40|6463.9|6462.9|6463.9|6462.9|6464.2|6463.2|6463.7|6462.7|9
1622189390000|2021-05-28 08:09:50|6463.7|6462.7|6463.4|6462.4|6463.7|6462.7|6463.2|6462.2|7
1622189400000|2021-05-28 08:10:00|6463.2|6462.2|6462.4|6461.4|6463.7|6462.7|6462.4|6461.4|10
1622189410000|2021-05-28 08:10:10|6462.2|6461.2|6462.4|6461.4|6462.7|6461.7|6462.2|6461.2|3
1622189420000|2021-05-28 08:10:20|6462.2|6461.2|6462.4|6461.4|6462.4|6461.4|6462.2|6461.2|2
1622189430000|2021-05-28 08:10:30|6462.2|6461.2|6462.4|6461.4|6462.4|6461.4|6462.2|6461.2|2
1622189440000|2021-05-28 08:10:40|6462.2|6461.2|6462.2|6461.2|6462.4|6461.4|6462.2|6461.2|0
1622189450000|2021-05-28 08:10:50|6462.4|6461.4|6462.4|6461.4|6462.4|6461.4|6462.2|6461.2|2
1622189460000|2021-05-28 08:11:00|6462.7|6461.7|6461.9|6460.9|6462.7|6461.7|6461.9|6460.9|2
1622189470000|2021-05-28 08:11:10|6461.7|6460.7|6461.2|6460.2|6461.7|6460.7|6460.9|6459.9|10
1622189480000|2021-05-28 08:11:20|6461.4|6460.4|6461.4|6460.4|6461.4|6460.4|6460.9|6459.9|8
1622189490000|2021-05-28 08:11:30|6461.7|6460.7|6461.4|6460.4|6461.7|6460.7|6461.4|6460.4|8
1622189500000|2021-05-28 08:11:40|6461.2|6460.2|6460.7|6459.7|6461.2|6460.2|6460.7|6459.7|3
1622189510000|2021-05-28 08:11:50|6459.7|6458.7|6459.7|6458.7|6460.2|6459.2|6459.7|6458.7|21
1622189520000|2021-05-28 08:12:00|6459.9|6458.9|6460.4|6459.4|6460.4|6459.4|6459.9|6458.9|4
1622189530000|2021-05-28 08:12:10|6460.7|6459.7|6460.9|6459.9|6461.2|6460.2|6460.4|6459.4|10
1622189540000|2021-05-28 08:12:20|6461.2|6460.2|6460.9|6459.9|6461.4|6460.4|6460.9|6459.9|1
1622189550000|2021-05-28 08:12:30|6460.7|6459.7|6460.7|6459.7|6460.7|6459.7|6460.4|6459.4|6
1622189560000|2021-05-28 08:12:40|6460.4|6459.4|6460.2|6459.2|6460.4|6459.4|6460.2|6459.2|1
1622189570000|2021-05-28 08:12:50|6460.4|6459.4|6460.9|6459.9|6461.2|6460.2|6460.4|6459.4|50
1622189580000|2021-05-28 08:13:00|6460.7|6459.7|6461.4|6460.4|6461.7|6460.7|6460.7|6459.7|11
1622189590000|2021-05-28 08:13:10|6461.7|6460.7|6461.9|6460.9|6461.9|6460.9|6461.4|6460.4|4
1622189600000|2021-05-28 08:13:20|6461.7|6460.7|6462.2|6461.2|6462.2|6461.2|6461.7|6460.7|0
1622189610000|2021-05-28 08:13:30|6461.9|6460.9|6461.9|6460.9|6462.2|6461.2|6461.7|6460.7|3
1622189620000|2021-05-28 08:13:40|6461.7|6460.7|6461.7|6460.7|6461.7|6460.7|6461.7|6460.7|0
1622189630000|2021-05-28 08:13:50|6461.9|6460.9|6461.9|6460.9|6462.2|6461.2|6461.7|6460.7|3
1622189640000|2021-05-28 08:14:00|6462.2|6461.2|6462.4|6461.4|6462.4|6461.4|6461.7|6460.7|4
1622189650000|2021-05-28 08:14:10|6462.2|6461.2|6462.2|6461.2|6462.2|6461.2|6461.9|6460.9|1
1622189660000|2021-05-28 08:14:20|6462.4|6461.4|6462.2|6461.2|6462.4|6461.4|6462.2|6461.2|0
1622189680000|2021-05-28 08:14:40|6462.4|6461.4|6462.7|6461.7|6462.7|6461.7|6462.4|6461.4|3
1622189690000|2021-05-28 08:14:50|6462.2|6461.2|6462.2|6461.2|6462.2|6461.2|6462.2|6461.2|12
1622189700000|2021-05-28 08:15:00|6461.9|6460.9|6462.7|6461.7|6462.7|6461.7|6461.7|6460.7|11
1622189710000|2021-05-28 08:15:10|6462.9|6461.9|6462.9|6461.9|6463.2|6462.2|6462.7|6461.7|27
1622189720000|2021-05-28 08:15:20|6462.7|6461.7|6462.4|6461.4|6463.2|6462.2|6462.2|6461.2|30
1622189730000|2021-05-28 08:15:30|6462.7|6461.7|6462.9|6461.9|6463.2|6462.2|6462.7|6461.7|17
1622189740000|2021-05-28 08:15:40|6462.7|6461.7|6461.2|6460.2|6462.7|6461.7|6461.2|6460.2|11
1622189750000|2021-05-28 08:15:50|6460.9|6459.9|6460.9|6459.9|6460.9|6459.9|6460.7|6459.7|11
1622189760000|2021-05-28 08:16:00|6460.4|6459.4|6461.4|6460.4|6461.4|6460.4|6460.4|6459.4|9
1622189770000|2021-05-28 08:16:10|6461.7|6460.7|6462.4|6461.4|6462.4|6461.4|6461.4|6460.4|4
1622189780000|2021-05-28 08:16:20|6462.7|6461.7|6462.9|6461.9|6462.9|6461.9|6462.7|6461.7|1
1622189790000|2021-05-28 08:16:30|6463.2|6462.2|6463.7|6462.7|6463.7|6462.7|6463.2|6462.2|5
1622189800000|2021-05-28 08:16:40|6463.9|6462.9|6463.7|6462.7|6464.2|6463.2|6463.7|6462.7|2
1622189810000|2021-05-28 08:16:50|6463.9|6462.9|6463.9|6462.9|6463.9|6462.9|6463.7|6462.7|1
1622189820000|2021-05-28 08:17:00|6464.2|6463.2|6463.7|6462.7|6464.2|6463.2|6463.7|6462.7|5
1622189830000|2021-05-28 08:17:10|6463.4|6462.4|6463.4|6462.4|6463.7|6462.7|6463.4|6462.4|0
1622189840000|2021-05-28 08:17:20|6463.7|6462.7|6463.2|6462.2|6463.7|6462.7|6463.2|6462.2|9
1622189850000|2021-05-28 08:17:30|6462.7|6461.7|6462.7|6461.7|6462.9|6461.9|6462.7|6461.7|13
1622189860000|2021-05-28 08:17:40|6462.9|6461.9|6462.9|6461.9|6463.2|6462.2|6462.9|6461.9|6
1622189870000|2021-05-28 08:17:50|6463.2|6462.2|6463.4|6462.4|6463.9|6462.9|6462.9|6461.9|9
1622189880000|2021-05-28 08:18:00|6463.7|6462.7|6463.4|6462.4|6463.7|6462.7|6463.4|6462.4|1
1622189890000|2021-05-28 08:18:10|6463.7|6462.7|6463.2|6462.2|6463.7|6462.7|6463.2|6462.2|0
1622189900000|2021-05-28 08:18:20|6463.4|6462.4|6462.4|6461.4|6463.4|6462.4|6461.9|6460.9|10
1622189910000|2021-05-28 08:18:30|6462.7|6461.7|6462.7|6461.7|6462.7|6461.7|6462.7|6461.7|1
1622189920000|2021-05-28 08:18:40|6462.2|6461.2|6462.4|6461.4|6462.4|6461.4|6462.2|6461.2|4
1622189930000|2021-05-28 08:18:50|6462.7|6461.7|6462.4|6461.4|6462.7|6461.7|6462.4|6461.4|3
1622189940000|2021-05-28 08:19:00|6462.7|6461.7|6462.4|6461.4|6462.7|6461.7|6461.9|6460.9|23
1622189950000|2021-05-28 08:19:10|6462.7|6461.7|6463.4|6462.4|6463.7|6462.7|6462.7|6461.7|6
1622189960000|2021-05-28 08:19:20|6463.2|6462.2|6463.4|6462.4|6463.7|6462.7|6463.2|6462.2|18
1622189970000|2021-05-28 08:19:30|6463.2|6462.2|6462.9|6461.9|6463.2|6462.2|6462.9|6461.9|3
1622189980000|2021-05-28 08:19:40|6462.7|6461.7|6462.7|6461.7|6463.2|6462.2|6462.7|6461.7|2
1622189990000|2021-05-28 08:19:50|6462.4|6461.4|6462.4|6461.4|6462.7|6461.7|6462.2|6461.2|10
1622190000000|2021-05-28 08:20:00|6462.7|6461.7|6462.7|6461.7|6462.7|6461.7|6462.7|6461.7|2
1622190010000|2021-05-28 08:20:10|6462.9|6461.9|6462.7|6461.7|6462.9|6461.9|6462.7|6461.7|5
1622190020000|2021-05-28 08:20:20|6462.4|6461.4|6461.7|6460.7|6462.4|6461.4|6461.7|6460.7|13
1622190030000|2021-05-28 08:20:30|6461.4|6460.4|6460.4|6459.4|6461.4|6460.4|6460.4|6459.4|11
1622190040000|2021-05-28 08:20:40|6460.7|6459.7|6460.4|6459.4|6460.7|6459.7|6460.4|6459.4|2
1622190050000|2021-05-28 08:20:50|6460.2|6459.2|6459.9|6458.9|6460.2|6459.2|6459.9|6458.9|21
1622190060000|2021-05-28 08:21:00|6459.7|6458.7|6460.7|6459.7|6460.7|6459.7|6459.7|6458.7|18
1622190070000|2021-05-28 08:21:10|6460.9|6459.9|6460.9|6459.9|6460.9|6459.9|6460.9|6459.9|4
1622190080000|2021-05-28 08:21:20|6461.2|6460.2|6460.9|6459.9|6461.2|6460.2|6460.9|6459.9|2
1622190090000|2021-05-28 08:21:30|6461.2|6460.2|6461.2|6460.2|6461.2|6460.2|6461.2|6460.2|1
1622190100000|2021-05-28 08:21:40|6461.7|6460.7|6461.7|6460.7|6461.7|6460.7|6461.4|6460.4|8
1622190110000|2021-05-28 08:21:50|6461.9|6460.9|6461.9|6460.9|6461.9|6460.9|6461.9|6460.9|0
1622190120000|2021-05-28 08:22:00|6462.2|6461.2|6460.9|6459.9|6462.2|6461.2|6460.7|6459.7|9
1622190130000|2021-05-28 08:22:10|6460.7|6459.7|6460.7|6459.7|6460.7|6459.7|6460.4|6459.4|1
1622190140000|2021-05-28 08:22:20|6460.9|6459.9|6461.4|6460.4|6461.4|6460.4|6460.9|6459.9|2
1622190150000|2021-05-28 08:22:30|6461.2|6460.2|6460.7|6459.7|6461.2|6460.2|6460.7|6459.7|0
1622190160000|2021-05-28 08:22:40|6460.4|6459.4|6460.7|6459.7|6460.7|6459.7|6460.2|6459.2|3
1622190170000|2021-05-28 08:22:50|6460.9|6459.9|6461.2|6460.2|6461.2|6460.2|6460.4|6459.4|2
1622190180000|2021-05-28 08:23:00|6460.9|6459.9|6460.7|6459.7|6460.9|6459.9|6460.7|6459.7|4
1622190190000|2021-05-28 08:23:10|6460.4|6459.4|6460.4|6459.4|6460.7|6459.7|6460.4|6459.4|1
1622190200000|2021-05-28 08:23:20|6460.7|6459.7|6460.7|6459.7|6460.7|6459.7|6460.2|6459.2|0
1622190210000|2021-05-28 08:23:30|6460.4|6459.4|6460.7|6459.7|6460.7|6459.7|6460.4|6459.4|1
1622190220000|2021-05-28 08:23:40|6460.4|6459.4|6460.4|6459.4|6460.7|6459.7|6460.4|6459.4|0
1622190230000|2021-05-28 08:23:50|6460.7|6459.7|6460.4|6459.4|6460.7|6459.7|6460.2|6459.2|1
1622190240000|2021-05-28 08:24:00|6460.2|6459.2|6460.4|6459.4|6460.7|6459.7|6460.2|6459.2|4
1622190250000|2021-05-28 08:24:10|6460.2|6459.2|6460.7|6459.7|6460.7|6459.7|6460.2|6459.2|3
1622190260000|2021-05-28 08:24:20|6460.4|6459.4|6460.2|6459.2|6460.4|6459.4|6460.2|6459.2|5
1622190270000|2021-05-28 08:24:30|6459.9|6458.9|6460.2|6459.2|6460.2|6459.2|6459.9|6458.9|2
1622190280000|2021-05-28 08:24:40|6460.4|6459.4|6460.4|6459.4|6460.4|6459.4|6460.2|6459.2|4
1622190290000|2021-05-28 08:24:50|6460.2|6459.2|6459.7|6458.7|6460.4|6459.4|6459.2|6458.2|7
1622190310000|2021-05-28 08:25:10|6459.9|6458.9|6459.7|6458.7|6460.2|6459.2|6459.7|6458.7|12
1622190320000|2021-05-28 08:25:20|6459.4|6458.4|6459.4|6458.4|6459.9|6458.9|6459.2|6458.2|8
1622190330000|2021-05-28 08:25:30|6459.2|6458.2|6459.4|6458.4|6459.7|6458.7|6459.2|6458.2|1
1622190350000|2021-05-28 08:25:50|6459.2|6458.2|6459.9|6458.9|6460.2|6459.2|6459.2|6458.2|5
1622190360000|2021-05-28 08:26:00|6460.2|6459.2|6460.7|6459.7|6460.7|6459.7|6459.9|6458.9|12
1622190370000|2021-05-28 08:26:10|6460.4|6459.4|6460.4|6459.4|6460.7|6459.7|6460.4|6459.4|3
1622190380000|2021-05-28 08:26:20|6459.7|6458.7|6459.4|6458.4|6459.7|6458.7|6459.4|6458.4|17
1622190390000|2021-05-28 08:26:30|6459.7|6458.7|6459.7|6458.7|6460.2|6459.2|6459.4|6458.4|2
1622190400000|2021-05-28 08:26:40|6459.9|6458.9|6459.7|6458.7|6460.2|6459.2|6459.7|6458.7|1
1622190410000|2021-05-28 08:26:50|6459.9|6458.9|6459.9|6458.9|6460.2|6459.2|6459.7|6458.7|5
1622190420000|2021-05-28 08:27:00|6460.2|6459.2|6460.4|6459.4|6460.4|6459.4|6459.9|6458.9|6
1622190430000|2021-05-28 08:27:10|6460.7|6459.7|6460.4|6459.4|6460.7|6459.7|6460.2|6459.2|7
1622190440000|2021-05-28 08:27:20|6460.7|6459.7|6460.4|6459.4|6460.7|6459.7|6460.2|6459.2|5
1622190450000|2021-05-28 08:27:30|6460.7|6459.7|6460.4|6459.4|6460.7|6459.7|6460.2|6459.2|1
1622190460000|2021-05-28 08:27:40|6460.7|6459.7|6459.9|6458.9|6460.7|6459.7|6459.7|6458.7|3
1622190470000|2021-05-28 08:27:50|6459.7|6458.7|6459.9|6458.9|6460.2|6459.2|6459.7|6458.7|1
1622190480000|2021-05-28 08:28:00|6460.2|6459.2|6460.9|6459.9|6461.2|6460.2|6459.7|6458.7|22
1622190490000|2021-05-28 08:28:10|6461.2|6460.2|6461.2|6460.2|6461.4|6460.4|6461.2|6460.2|0
1622190500000|2021-05-28 08:28:20|6461.4|6460.4|6461.2|6460.2|6461.4|6460.4|6460.7|6459.7|3
1622190510000|2021-05-28 08:28:30|6461.4|6460.4|6461.2|6460.2|6461.4|6460.4|6460.9|6459.9|1
1622190520000|2021-05-28 08:28:40|6460.9|6459.9|6461.4|6460.4|6461.4|6460.4|6460.9|6459.9|1
1622190530000|2021-05-28 08:28:50|6461.2|6460.2|6460.7|6459.7|6461.2|6460.2|6460.7|6459.7|2
1622190540000|2021-05-28 08:29:00|6460.9|6459.9|6461.4|6460.4|6461.7|6460.7|6460.2|6459.2|30
1622190550000|2021-05-28 08:29:10|6461.7|6460.7|6460.9|6459.9|6461.7|6460.7|6460.7|6459.7|17
1622190560000|2021-05-28 08:29:20|6460.7|6459.7|6460.7|6459.7|6460.9|6459.9|6460.7|6459.7|18
1622190570000|2021-05-28 08:29:30|6460.9|6459.9|6461.4|6460.4|6461.7|6460.7|6460.9|6459.9|7
1622190580000|2021-05-28 08:29:40|6461.2|6460.2|6461.4|6460.4|6461.4|6460.4|6461.2|6460.2|1
1622190600000|2021-05-28 08:30:00|6461.7|6460.7|6461.4|6460.4|6461.9|6460.9|6461.4|6460.4|25
1622190610000|2021-05-28 08:30:10|6461.7|6460.7|6461.4|6460.4|6461.7|6460.7|6460.7|6459.7|15
1622190620000|2021-05-28 08:30:20|6461.2|6460.2|6460.7|6459.7|6461.4|6460.4|6460.7|6459.7|3
1622190630000|2021-05-28 08:30:30|6460.9|6459.9|6461.2|6460.2|6461.4|6460.4|6460.9|6459.9|1
1622190640000|2021-05-28 08:30:40|6461.4|6460.4|6461.4|6460.4|6461.4|6460.4|6461.2|6460.2|1
1622190650000|2021-05-28 08:30:50|6461.2|6460.2|6461.2|6460.2|6461.4|6460.4|6461.2|6460.2|0
1622190660000|2021-05-28 08:31:00|6461.4|6460.4|6460.9|6459.9|6461.7|6460.7|6460.9|6459.9|4
1622190670000|2021-05-28 08:31:10|6460.7|6459.7|6460.7|6459.7|6460.7|6459.7|6460.2|6459.2|4
1622190680000|2021-05-28 08:31:20|6461.7|6460.7|6461.4|6460.4|6461.7|6460.7|6461.2|6460.2|39
1622190690000|2021-05-28 08:31:30|6461.2|6460.2|6461.2|6460.2|6461.4|6460.4|6461.2|6460.2|2
1622190700000|2021-05-28 08:31:40|6460.9|6459.9|6460.4|6459.4|6460.9|6459.9|6460.4|6459.4|8
1622190710000|2021-05-28 08:31:50|6460.2|6459.2|6460.7|6459.7|6460.7|6459.7|6460.2|6459.2|1
1622190720000|2021-05-28 08:32:00|6460.9|6459.9|6460.7|6459.7|6460.9|6459.9|6460.4|6459.4|7
1622190730000|2021-05-28 08:32:10|6460.9|6459.9|6460.7|6459.7|6460.9|6459.9|6460.7|6459.7|0
1622190740000|2021-05-28 08:32:20|6460.9|6459.9|6461.2|6460.2|6461.2|6460.2|6460.9|6459.9|2
1622190750000|2021-05-28 08:32:30|6461.7|6460.7|6461.9|6460.9|6462.2|6461.2|6461.7|6460.7|8
1622190760000|2021-05-28 08:32:40|6461.7|6460.7|6462.4|6461.4|6462.4|6461.4|6461.7|6460.7|0
1622190770000|2021-05-28 08:32:50|6462.2|6461.2|6462.7|6461.7|6463.2|6462.2|6462.2|6461.2|28
1622190780000|2021-05-28 08:33:00|6462.4|6461.4|6462.2|6461.2|6462.4|6461.4|6462.2|6461.2|5
1622190790000|2021-05-28 08:33:10|||||||||2
1622190800000|2021-05-28 08:33:20|6461.7|6460.7|6461.7|6460.7|6461.9|6460.9|6461.7|6460.7|4
1622190810000|2021-05-28 08:33:30|6461.9|6460.9|6461.9|6460.9|6461.9|6460.9|6461.7|6460.7|3
1622190820000|2021-05-28 08:33:40|6462.2|6461.2|6462.4|6461.4|6462.7|6461.7|6462.2|6461.2|4
1622190830000|2021-05-28 08:33:50|6462.2|6461.2|6462.7|6461.7|6462.7|6461.7|6462.2|6461.2|2
1622190840000|2021-05-28 08:34:00|6462.4|6461.4|6462.7|6461.7|6462.7|6461.7|6462.2|6461.2|9
1622190850000|2021-05-28 08:34:10|6462.9|6461.9|6463.4|6462.4|6463.4|6462.4|6462.7|6461.7|8
1622190860000|2021-05-28 08:34:20|6463.2|6462.2|6463.4|6462.4|6463.4|6462.4|6463.2|6462.2|0
1622190870000|2021-05-28 08:34:30|6463.7|6462.7|6463.9|6462.9|6463.9|6462.9|6463.7|6462.7|5
1622190880000|2021-05-28 08:34:40|6463.7|6462.7|6463.7|6462.7|6463.9|6462.9|6463.7|6462.7|0
1622190890000|2021-05-28 08:34:50|6463.9|6462.9|6463.9|6462.9|6463.9|6462.9|6463.7|6462.7|2
1622190900000|2021-05-28 08:35:00|6464.2|6463.2|6465.2|6464.2|6465.2|6464.2|6464.2|6463.2|63
1622190910000|2021-05-28 08:35:10|6464.9|6463.9|6465.4|6464.4|6465.4|6464.4|6464.9|6463.9|2
1622190920000|2021-05-28 08:35:20|6465.2|6464.2|6465.4|6464.4|6465.4|6464.4|6465.2|6464.2|2
1622190930000|2021-05-28 08:35:30|6465.7|6464.7|6465.7|6464.7|6465.7|6464.7|6465.4|6464.4|1
1622190940000|2021-05-28 08:35:40|6465.4|6464.4|6465.7|6464.7|6465.7|6464.7|6465.4|6464.4|1
1622190950000|2021-05-28 08:35:50|6465.4|6464.4|6465.7|6464.7|6465.9|6464.9|6465.4|6464.4|7
1622190960000|2021-05-28 08:36:00|6465.9|6464.9|6465.9|6464.9|6465.9|6464.9|6465.9|6464.9|3
1622190970000|2021-05-28 08:36:10|6465.7|6464.7|6465.7|6464.7|6465.9|6464.9|6465.4|6464.4|22
1622190980000|2021-05-28 08:36:20|6465.2|6464.2|6465.7|6464.7|6465.7|6464.7|6465.2|6464.2|16
1622190990000|2021-05-28 08:36:30|6465.4|6464.4|6465.7|6464.7|6465.7|6464.7|6465.4|6464.4|15
1622191000000|2021-05-28 08:36:40|6466.2|6465.2|6465.7|6464.7|6466.2|6465.2|6465.7|6464.7|36
1622191010000|2021-05-28 08:36:50|6465.9|6464.9|6465.7|6464.7|6466.2|6465.2|6465.7|6464.7|3
1622191020000|2021-05-28 08:37:00|6465.4|6464.4|6465.7|6464.7|6465.9|6464.9|6465.4|6464.4|18
1622191030000|2021-05-28 08:37:10|6465.4|6464.4|6465.4|6464.4|6465.7|6464.7|6465.2|6464.2|2
1622191040000|2021-05-28 08:37:20|6465.7|6464.7|6466.4|6465.4|6466.7|6465.7|6465.7|6464.7|27
1622191050000|2021-05-28 08:37:30|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|6465.7|6464.7|3
1622191060000|2021-05-28 08:37:40|6466.4|6465.4|6465.9|6464.9|6466.4|6465.4|6465.9|6464.9|6
1622191070000|2021-05-28 08:37:50|6465.7|6464.7|6465.7|6464.7|6465.7|6464.7|6465.7|6464.7|1
1622191080000|2021-05-28 08:38:00|||||||||2
1622191090000|2021-05-28 08:38:10|6465.4|6464.4|6465.4|6464.4|6465.4|6464.4|6464.9|6463.9|17
1622191100000|2021-05-28 08:38:20|6465.7|6464.7|6464.7|6463.7|6465.7|6464.7|6464.7|6463.7|3
1622191110000|2021-05-28 08:38:30|6464.4|6463.4|6463.7|6462.7|6464.4|6463.4|6463.7|6462.7|4
1622191120000|2021-05-28 08:38:40|6463.9|6462.9|6463.7|6462.7|6463.9|6462.9|6463.4|6462.4|14
1622191130000|2021-05-28 08:38:50|6463.9|6462.9|6463.9|6462.9|6463.9|6462.9|6463.7|6462.7|1
1622191140000|2021-05-28 08:39:00|6463.7|6462.7|6463.9|6462.9|6463.9|6462.9|6463.7|6462.7|3
1622191150000|2021-05-28 08:39:10|6463.7|6462.7|6463.9|6462.9|6463.9|6462.9|6463.7|6462.7|8
1622191160000|2021-05-28 08:39:20|6464.2|6463.2|6464.2|6463.2|6464.4|6463.4|6464.2|6463.2|5
1622191170000|2021-05-28 08:39:30|6464.4|6463.4|6465.2|6464.2|6465.2|6464.2|6464.4|6463.4|7
1622191180000|2021-05-28 08:39:40|6465.4|6464.4|6466.2|6465.2|6466.2|6465.2|6465.4|6464.4|7
1622191190000|2021-05-28 08:39:50|6465.9|6464.9|6466.4|6465.4|6466.4|6465.4|6465.9|6464.9|1
1622191200000|2021-05-28 08:40:00|6466.7|6465.7|6466.2|6465.2|6466.7|6465.7|6466.2|6465.2|3
1622191210000|2021-05-28 08:40:10|6465.9|6464.9|6465.7|6464.7|6465.9|6464.9|6464.9|6463.9|15
1622191220000|2021-05-28 08:40:20|6465.4|6464.4|6465.4|6464.4|6465.4|6464.4|6465.2|6464.2|0
1622191230000|2021-05-28 08:40:30|6465.2|6464.2|6464.4|6463.4|6465.2|6464.2|6464.2|6463.2|8
1622191240000|2021-05-28 08:40:40|6464.7|6463.7|6464.4|6463.4|6464.9|6463.9|6464.4|6463.4|0
1622191250000|2021-05-28 08:40:50|6464.7|6463.7|6464.2|6463.2|6464.7|6463.7|6463.9|6462.9|0
1622191260000|2021-05-28 08:41:00|6463.9|6462.9|6462.9|6461.9|6464.2|6463.2|6462.9|6461.9|5
1622191270000|2021-05-28 08:41:10|6462.7|6461.7|6462.4|6461.4|6462.7|6461.7|6461.9|6460.9|12
1622191280000|2021-05-28 08:41:20|6462.7|6461.7|6462.9|6461.9|6463.2|6462.2|6462.4|6461.4|5
1622191290000|2021-05-28 08:41:30|6463.2|6462.2|6463.4|6462.4|6463.4|6462.4|6462.9|6461.9|1
1622191300000|2021-05-28 08:41:40|6463.7|6462.7|6463.7|6462.7|6463.9|6462.9|6463.7|6462.7|0
1622191310000|2021-05-28 08:41:50|6463.9|6462.9|6463.9|6462.9|6463.9|6462.9|6463.7|6462.7|4
1622191320000|2021-05-28 08:42:00|6463.7|6462.7|6463.7|6462.7|6463.7|6462.7|6463.2|6462.2|1
1622191330000|2021-05-28 08:42:10|6463.4|6462.4|6463.4|6462.4|6463.7|6462.7|6463.2|6462.2|23
1622191340000|2021-05-28 08:42:20|6463.7|6462.7|6463.7|6462.7|6463.7|6462.7|6462.7|6461.7|14
1622191350000|2021-05-28 08:42:30|6463.4|6462.4|6462.7|6461.7|6463.7|6462.7|6462.4|6461.4|1
1622191360000|2021-05-28 08:42:40|6462.4|6461.4|6462.4|6461.4|6462.4|6461.4|6462.2|6461.2|4
1622191370000|2021-05-28 08:42:50|6462.7|6461.7|6462.4|6461.4|6462.7|6461.7|6462.2|6461.2|5
1622191380000|2021-05-28 08:43:00|6462.2|6461.2|6462.2|6461.2|6462.4|6461.4|6462.2|6461.2|13
1622191390000|2021-05-28 08:43:10|6462.4|6461.4|6462.7|6461.7|6462.9|6461.9|6462.4|6461.4|2
1622191400000|2021-05-28 08:43:20|6462.4|6461.4|6462.9|6461.9|6462.9|6461.9|6462.2|6461.2|3
1622191410000|2021-05-28 08:43:30|6462.7|6461.7|6462.7|6461.7|6462.7|6461.7|6462.4|6461.4|2
1622191420000|2021-05-28 08:43:40|6462.9|6461.9|6462.7|6461.7|6462.9|6461.9|6462.7|6461.7|2
1622191430000|2021-05-28 08:43:50|6462.9|6461.9|6462.9|6461.9|6463.2|6462.2|6462.9|6461.9|7
1622191440000|2021-05-28 08:44:00|6462.7|6461.7|6462.9|6461.9|6462.9|6461.9|6462.7|6461.7|5
1622191450000|2021-05-28 08:44:10|6462.4|6461.4|6462.4|6461.4|6462.7|6461.7|6462.2|6461.2|3
1622191460000|2021-05-28 08:44:20|6462.7|6461.7|6462.4|6461.4|6462.7|6461.7|6462.2|6461.2|5
1622191470000|2021-05-28 08:44:30|6462.7|6461.7|6462.7|6461.7|6462.9|6461.9|6462.4|6461.4|2
1622191480000|2021-05-28 08:44:40|6462.9|6461.9|6462.4|6461.4|6462.9|6461.9|6462.4|6461.4|6
1622191490000|2021-05-28 08:44:50|6462.7|6461.7|6462.2|6461.2|6462.7|6461.7|6462.2|6461.2|0
1622191500000|2021-05-28 08:45:00|6462.4|6461.4|6462.4|6461.4|6462.7|6461.7|6462.4|6461.4|8
1622191510000|2021-05-28 08:45:10|6462.7|6461.7|6462.2|6461.2|6462.7|6461.7|6462.2|6461.2|3
1622191520000|2021-05-28 08:45:20|6462.4|6461.4|6461.9|6460.9|6462.4|6461.4|6461.9|6460.9|14
1622191530000|2021-05-28 08:45:30|6462.2|6461.2|6462.4|6461.4|6462.4|6461.4|6461.9|6460.9|1
1622191540000|2021-05-28 08:45:40|6462.2|6461.2|6462.4|6461.4|6462.4|6461.4|6462.2|6461.2|0
1622191550000|2021-05-28 08:45:50|6462.7|6461.7|6462.9|6461.9|6462.9|6461.9|6462.4|6461.4|1
1622191560000|2021-05-28 08:46:00|6463.2|6462.2|6463.2|6462.2|6463.2|6462.2|6462.9|6461.9|2
1622191570000|2021-05-28 08:46:10|6463.4|6462.4|6463.2|6462.2|6463.4|6462.4|6463.2|6462.2|20
1622191580000|2021-05-28 08:46:20|6462.9|6461.9|6462.7|6461.7|6462.9|6461.9|6462.7|6461.7|5
1622191590000|2021-05-28 08:46:30|6462.9|6461.9|6463.4|6462.4|6463.7|6462.7|6462.9|6461.9|5
1622191600000|2021-05-28 08:46:40|6463.2|6462.2|6463.2|6462.2|6463.2|6462.2|6463.2|6462.2|6
1622191610000|2021-05-28 08:46:50|6462.9|6461.9|6463.2|6462.2|6463.2|6462.2|6462.9|6461.9|4
1622191620000|2021-05-28 08:47:00|6462.9|6461.9|6461.9|6460.9|6462.9|6461.9|6461.9|6460.9|9
1622191630000|2021-05-28 08:47:10|6462.2|6461.2|6462.2|6461.2|6462.2|6461.2|6462.2|6461.2|0
1622191640000|2021-05-28 08:47:20|6461.9|6460.9|6461.9|6460.9|6462.2|6461.2|6461.9|6460.9|3
1622191650000|2021-05-28 08:47:30|6461.7|6460.7|6462.7|6461.7|6462.7|6461.7|6461.7|6460.7|8
1622191660000|2021-05-28 08:47:40|6462.4|6461.4|6462.7|6461.7|6462.7|6461.7|6462.4|6461.4|11
1622191680000|2021-05-28 08:48:00|6462.4|6461.4|6462.4|6461.4|6462.4|6461.4|6462.2|6461.2|5
1622191690000|2021-05-28 08:48:10|6462.7|6461.7|6462.7|6461.7|6462.7|6461.7|6462.4|6461.4|0
1622191700000|2021-05-28 08:48:20|6462.9|6461.9|6463.2|6462.2|6463.2|6462.2|6462.9|6461.9|9
1622191710000|2021-05-28 08:48:30|6463.7|6462.7|6463.4|6462.4|6463.7|6462.7|6463.4|6462.4|5
1622191720000|2021-05-28 08:48:40|6463.7|6462.7|6464.2|6463.2|6464.2|6463.2|6463.7|6462.7|11
1622191730000|2021-05-28 08:48:50|6463.7|6462.7|6463.7|6462.7|6463.7|6462.7|6463.7|6462.7|2
1622191740000|2021-05-28 08:49:00|6463.2|6462.2|6464.2|6463.2|6464.2|6463.2|6463.2|6462.2|12
1622191750000|2021-05-28 08:49:10|6463.9|6462.9|6463.4|6462.4|6463.9|6462.9|6463.4|6462.4|7
1622191760000|2021-05-28 08:49:20|6463.7|6462.7|6463.7|6462.7|6463.7|6462.7|6463.4|6462.4|0
1622191770000|2021-05-28 08:49:30|6463.4|6462.4|6462.9|6461.9|6463.4|6462.4|6462.7|6461.7|8
1622191780000|2021-05-28 08:49:40|6463.2|6462.2|6462.9|6461.9|6463.2|6462.2|6462.7|6461.7|0
1622191790000|2021-05-28 08:49:50|6463.2|6462.2|6462.7|6461.7|6463.2|6462.2|6462.7|6461.7|0
1622191800000|2021-05-28 08:50:00|6462.4|6461.4|6462.4|6461.4|6462.4|6461.4|6462.2|6461.2|13
1622191810000|2021-05-28 08:50:10|6462.7|6461.7|6462.2|6461.2|6462.7|6461.7|6462.2|6461.2|1
1622191820000|2021-05-28 08:50:20|6461.9|6460.9|6462.2|6461.2|6462.2|6461.2|6461.9|6460.9|7
1622191830000|2021-05-28 08:50:30|6462.4|6461.4|6462.9|6461.9|6462.9|6461.9|6462.4|6461.4|7
1622191840000|2021-05-28 08:50:40|6463.2|6462.2|6463.2|6462.2|6463.2|6462.2|6462.9|6461.9|0
1622191860000|2021-05-28 08:51:00|6462.9|6461.9|6463.2|6462.2|6463.2|6462.2|6462.7|6461.7|2
1622191870000|2021-05-28 08:51:10|6462.9|6461.9|6463.2|6462.2|6463.2|6462.2|6462.9|6461.9|2
1622191880000|2021-05-28 08:51:20|6462.9|6461.9|6463.2|6462.2|6463.2|6462.2|6462.9|6461.9|0
1622191890000|2021-05-28 08:51:30|6462.9|6461.9|6462.9|6461.9|6463.2|6462.2|6462.7|6461.7|8
1622191900000|2021-05-28 08:51:40|6463.2|6462.2|6462.4|6461.4|6463.2|6462.2|6462.4|6461.4|4
1622191910000|2021-05-28 08:51:50|6462.7|6461.7|6462.4|6461.4|6462.7|6461.7|6462.4|6461.4|1
1622191920000|2021-05-28 08:52:00|6462.7|6461.7|6461.7|6460.7|6462.7|6461.7|6461.7|6460.7|7
1622191930000|2021-05-28 08:52:10|6461.9|6460.9|6462.4|6461.4|6462.4|6461.4|6461.9|6460.9|12
1622191940000|2021-05-28 08:52:20|6462.2|6461.2|6461.9|6460.9|6462.7|6461.7|6461.9|6460.9|5
1622191950000|2021-05-28 08:52:30|6461.7|6460.7|6461.9|6460.9|6462.2|6461.2|6461.7|6460.7|0
1622191960000|2021-05-28 08:52:40|6462.2|6461.2|6461.9|6460.9|6462.2|6461.2|6461.9|6460.9|2
1622191970000|2021-05-28 08:52:50|6462.2|6461.2|6461.9|6460.9|6462.2|6461.2|6461.9|6460.9|1
1622191980000|2021-05-28 08:53:00|6462.2|6461.2|6463.2|6462.2|6463.2|6462.2|6462.2|6461.2|8
1622191990000|2021-05-28 08:53:10|6462.9|6461.9|6462.9|6461.9|6463.2|6462.2|6462.9|6461.9|2
1622192000000|2021-05-28 08:53:20|6462.7|6461.7|6463.2|6462.2|6463.2|6462.2|6462.7|6461.7|3
1622192010000|2021-05-28 08:53:30|6462.9|6461.9|6463.9|6462.9|6463.9|6462.9|6462.7|6461.7|13
1622192020000|2021-05-28 08:53:40|6464.2|6463.2|6463.9|6462.9|6464.2|6463.2|6463.7|6462.7|6
1622192030000|2021-05-28 08:53:50|6463.7|6462.7|6463.7|6462.7|6463.9|6462.9|6463.7|6462.7|8
1622192040000|2021-05-28 08:54:00|6463.9|6462.9|6463.7|6462.7|6464.2|6463.2|6463.4|6462.4|8
1622192050000|2021-05-28 08:54:10|6463.4|6462.4|6463.4|6462.4|6463.4|6462.4|6462.9|6461.9|4
1622192060000|2021-05-28 08:54:20|6463.7|6462.7|6463.9|6462.9|6463.9|6462.9|6463.4|6462.4|0
1622192070000|2021-05-28 08:54:30|6464.2|6463.2|6464.4|6463.4|6464.4|6463.4|6464.2|6463.2|0
1622192080000|2021-05-28 08:54:40|6464.2|6463.2|6464.2|6463.2|6464.4|6463.4|6464.2|6463.2|0
1622192090000|2021-05-28 08:54:50|6463.9|6462.9|6463.9|6462.9|6464.2|6463.2|6463.9|6462.9|4
1622192100000|2021-05-28 08:55:00|6464.2|6463.2|6463.7|6462.7|6464.2|6463.2|6463.7|6462.7|2
1622192110000|2021-05-28 08:55:10|6463.4|6462.4|6462.7|6461.7|6463.4|6462.4|6462.7|6461.7|26
1622192120000|2021-05-28 08:55:20|6462.9|6461.9|6463.4|6462.4|6463.4|6462.4|6462.7|6461.7|8
1622192130000|2021-05-28 08:55:30|6463.7|6462.7|6463.4|6462.4|6463.7|6462.7|6463.4|6462.4|0
1622192140000|2021-05-28 08:55:40|6463.7|6462.7|6463.9|6462.9|6463.9|6462.9|6463.7|6462.7|2
1622192150000|2021-05-28 08:55:50|6463.7|6462.7|6463.7|6462.7|6463.7|6462.7|6463.4|6462.4|2
1622192160000|2021-05-28 08:56:00|6463.9|6462.9|6463.9|6462.9|6463.9|6462.9|6463.7|6462.7|1
1622192170000|2021-05-28 08:56:10|6463.7|6462.7|6463.9|6462.9|6464.2|6463.2|6463.7|6462.7|1
1622192180000|2021-05-28 08:56:20|6464.2|6463.2|6463.9|6462.9|6464.2|6463.2|6463.7|6462.7|4
1622192190000|2021-05-28 08:56:30|6464.2|6463.2|6464.9|6463.9|6464.9|6463.9|6464.2|6463.2|2
1622192200000|2021-05-28 08:56:40|6465.2|6464.2|6465.9|6464.9|6465.9|6464.9|6465.2|6464.2|3
1622192210000|2021-05-28 08:56:50|6465.7|6464.7|6465.4|6464.4|6465.7|6464.7|6465.4|6464.4|3
1622192220000|2021-05-28 08:57:00|6465.7|6464.7|6465.2|6464.2|6465.7|6464.7|6465.2|6464.2|2
1622192230000|2021-05-28 08:57:10|6464.9|6463.9|6466.2|6465.2|6466.2|6465.2|6464.9|6463.9|7
1622192240000|2021-05-28 08:57:20|6465.7|6464.7|6466.2|6465.2|6466.2|6465.2|6465.7|6464.7|19
1622192250000|2021-05-28 08:57:30|||||||||5
1622192260000|2021-05-28 08:57:40|6466.4|6465.4|6466.2|6465.2|6466.4|6465.4|6466.2|6465.2|5
1622192270000|2021-05-28 08:57:50|6465.9|6464.9|6465.4|6464.4|6465.9|6464.9|6465.4|6464.4|8
1622192280000|2021-05-28 08:58:00|6466.2|6465.2|6465.4|6464.4|6466.2|6465.2|6465.2|6464.2|37
1622192290000|2021-05-28 08:58:10|6465.7|6464.7|6465.4|6464.4|6465.7|6464.7|6465.2|6464.2|25
1622192300000|2021-05-28 08:58:20|6465.7|6464.7|6465.9|6464.9|6465.9|6464.9|6465.4|6464.4|3
1622192310000|2021-05-28 08:58:30|6466.2|6465.2|6465.7|6464.7|6466.2|6465.2|6465.7|6464.7|4
1622192320000|2021-05-28 08:58:40|6465.9|6464.9|6466.4|6465.4|6466.4|6465.4|6465.9|6464.9|8
1622192330000|2021-05-28 08:58:50|6466.7|6465.7|6466.7|6465.7|6466.7|6465.7|6466.7|6465.7|0
1622192340000|2021-05-28 08:59:00|6466.9|6465.9|6466.7|6465.7|6467.2|6466.2|6466.7|6465.7|20
1622192350000|2021-05-28 08:59:10|||||||||2
1622192370000|2021-05-28 08:59:30|6466.9|6465.9|6466.9|6465.9|6467.2|6466.2|6466.9|6465.9|11
1622192380000|2021-05-28 08:59:40|6466.7|6465.7|6466.7|6465.7|6466.7|6465.7|6466.7|6465.7|0
1622192390000|2021-05-28 08:59:50|6466.9|6465.9|6467.2|6466.2|6467.2|6466.2|6466.9|6465.9|4
1622192400000|2021-05-28 09:00:00|6467.4|6466.4|6467.2|6466.2|6467.4|6466.4|6467.2|6466.2|3
1622192410000|2021-05-28 09:00:10|6466.7|6465.7|6466.9|6465.9|6466.9|6465.9|6466.7|6465.7|18
1622192420000|2021-05-28 09:00:20|6466.7|6465.7|6467.2|6466.2|6467.2|6466.2|6466.7|6465.7|5
1622192430000|2021-05-28 09:00:30|6467.4|6466.4|6467.7|6466.7|6467.7|6466.7|6467.4|6466.4|2
1622192440000|2021-05-28 09:00:40|||||||||1
1622192450000|2021-05-28 09:00:50|||||||||4
1622192460000|2021-05-28 09:01:00|6467.4|6466.4|6466.7|6465.7|6467.7|6466.7|6466.7|6465.7|65
1622192470000|2021-05-28 09:01:10|6466.4|6465.4|6466.7|6465.7|6466.7|6465.7|6466.4|6465.4|8
1622192480000|2021-05-28 09:01:20|6466.9|6465.9|6466.9|6465.9|6466.9|6465.9|6466.7|6465.7|4
1622192490000|2021-05-28 09:01:30|6466.7|6465.7|6466.7|6465.7|6466.7|6465.7|6466.7|6465.7|1
1622192510000|2021-05-28 09:01:50|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|15
1622192520000|2021-05-28 09:02:00|6465.9|6464.9|6465.2|6464.2|6465.9|6464.9|6465.2|6464.2|9
1622192530000|2021-05-28 09:02:10|6464.9|6463.9|6464.9|6463.9|6464.9|6463.9|6464.2|6463.2|12
1622192540000|2021-05-28 09:02:20|6465.2|6464.2|6464.9|6463.9|6465.2|6464.2|6464.9|6463.9|9
1622192550000|2021-05-28 09:02:30|6464.7|6463.7|6464.4|6463.4|6464.7|6463.7|6464.2|6463.2|30
1622192560000|2021-05-28 09:02:40|6464.7|6463.7|6464.2|6463.2|6464.7|6463.7|6464.2|6463.2|9
1622192570000|2021-05-28 09:02:50|6464.4|6463.4|6464.4|6463.4|6464.7|6463.7|6464.2|6463.2|6
1622192580000|2021-05-28 09:03:00|6464.7|6463.7|6464.9|6463.9|6464.9|6463.9|6464.4|6463.4|3
1622192590000|2021-05-28 09:03:10|6464.7|6463.7|6465.2|6464.2|6465.2|6464.2|6464.7|6463.7|0
1622192600000|2021-05-28 09:03:20|6464.9|6463.9|6464.7|6463.7|6464.9|6463.9|6464.7|6463.7|2
1622192610000|2021-05-28 09:03:30|6464.9|6463.9|6464.9|6463.9|6464.9|6463.9|6464.9|6463.9|5
1622192620000|2021-05-28 09:03:40|6465.2|6464.2|6465.2|6464.2|6465.4|6464.4|6465.2|6464.2|4
1622192630000|2021-05-28 09:03:50|6465.4|6464.4|6465.4|6464.4|6465.4|6464.4|6465.4|6464.4|2
1622192640000|2021-05-28 09:04:00|6465.7|6464.7|6465.7|6464.7|6465.7|6464.7|6465.4|6464.4|2
1622192650000|2021-05-28 09:04:10|6465.4|6464.4|6465.7|6464.7|6465.7|6464.7|6465.4|6464.4|0
1622192670000|2021-05-28 09:04:30|6465.4|6464.4|6465.2|6464.2|6465.4|6464.4|6465.2|6464.2|4
1622192690000|2021-05-28 09:04:50|6465.4|6464.4|6465.4|6464.4|6465.4|6464.4|6465.2|6464.2|4
1622192700000|2021-05-28 09:05:00|6465.2|6464.2|6464.2|6463.2|6465.2|6464.2|6464.2|6463.2|9
1622192710000|2021-05-28 09:05:10|6463.9|6462.9|6463.7|6462.7|6463.9|6462.9|6463.7|6462.7|27
1622192720000|2021-05-28 09:05:20|6463.4|6462.4|6462.7|6461.7|6463.4|6462.4|6462.2|6461.2|13
1622192730000|2021-05-28 09:05:30|6462.9|6461.9|6464.2|6463.2|6464.2|6463.2|6462.9|6461.9|8
1622192740000|2021-05-28 09:05:40|||||||||3
1622192750000|2021-05-28 09:05:50|6463.9|6462.9|6463.9|6462.9|6463.9|6462.9|6463.9|6462.9|1
1622192760000|2021-05-28 09:06:00|6464.2|6463.2|6464.2|6463.2|6464.2|6463.2|6463.7|6462.7|4
1622192770000|2021-05-28 09:06:10|6464.4|6463.4|6464.7|6463.7|6464.7|6463.7|6464.4|6463.4|4
1622192780000|2021-05-28 09:06:20|6464.4|6463.4|6463.9|6462.9|6464.4|6463.4|6463.7|6462.7|25
1622192790000|2021-05-28 09:06:30|6464.2|6463.2|6463.9|6462.9|6464.2|6463.2|6463.9|6462.9|9
1622192800000|2021-05-28 09:06:40|6464.2|6463.2|6464.2|6463.2|6464.2|6463.2|6464.2|6463.2|0
1622192810000|2021-05-28 09:06:50|6463.9|6462.9|6463.9|6462.9|6463.9|6462.9|6463.9|6462.9|3
1622192820000|2021-05-28 09:07:00|6463.7|6462.7|6462.7|6461.7|6463.7|6462.7|6462.7|6461.7|7
1622192830000|2021-05-28 09:07:10|6462.4|6461.4|6461.9|6460.9|6462.4|6461.4|6461.9|6460.9|7
1622192840000|2021-05-28 09:07:20|6462.2|6461.2|6462.2|6461.2|6462.2|6461.2|6461.7|6460.7|16
1622192850000|2021-05-28 09:07:30|6462.4|6461.4|6463.2|6462.2|6463.2|6462.2|6462.4|6461.4|5
1622192860000|2021-05-28 09:07:40|6462.9|6461.9|6463.2|6462.2|6463.2|6462.2|6462.9|6461.9|2
1622192870000|2021-05-28 09:07:50|6462.9|6461.9|6462.7|6461.7|6462.9|6461.9|6462.4|6461.4|5
1622192880000|2021-05-28 09:08:00|6462.9|6461.9|6462.9|6461.9|6463.2|6462.2|6462.9|6461.9|6
1622192890000|2021-05-28 09:08:10|6463.2|6462.2|6463.2|6462.2|6463.2|6462.2|6462.9|6461.9|0
1622192900000|2021-05-28 09:08:20|6463.4|6462.4|6463.4|6462.4|6463.7|6462.7|6463.2|6462.2|6
1622192910000|2021-05-28 09:08:30|6463.2|6462.2|6462.9|6461.9|6463.2|6462.2|6462.7|6461.7|11
1622192920000|2021-05-28 09:08:40|6462.7|6461.7|6461.9|6460.9|6462.7|6461.7|6461.9|6460.9|10
1622192930000|2021-05-28 09:08:50|6462.2|6461.2|6462.4|6461.4|6462.7|6461.7|6461.9|6460.9|4
1622192940000|2021-05-28 09:09:00|6462.7|6461.7|6462.2|6461.2|6462.7|6461.7|6461.9|6460.9|2
1622192950000|2021-05-28 09:09:10|6461.9|6460.9|6462.2|6461.2|6462.2|6461.2|6461.9|6460.9|5
1622192960000|2021-05-28 09:09:20|6462.4|6461.4|6462.7|6461.7|6462.7|6461.7|6462.4|6461.4|3
1622192970000|2021-05-28 09:09:30|6462.4|6461.4|6462.7|6461.7|6462.7|6461.7|6462.2|6461.2|4
1622192980000|2021-05-28 09:09:40|6463.2|6462.2|6463.2|6462.2|6463.2|6462.2|6462.7|6461.7|13
1622192990000|2021-05-28 09:09:50|6463.7|6462.7|6463.4|6462.4|6463.7|6462.7|6463.2|6462.2|5
1622193000000|2021-05-28 09:10:00|6463.7|6462.7|6462.9|6461.9|6463.7|6462.7|6462.4|6461.4|25
1622193010000|2021-05-28 09:10:10|6463.2|6462.2|6463.2|6462.2|6463.2|6462.2|6462.9|6461.9|4
1622193020000|2021-05-28 09:10:20|6462.7|6461.7|6462.9|6461.9|6462.9|6461.9|6462.7|6461.7|4
1622193030000|2021-05-28 09:10:30|6462.7|6461.7|6462.9|6461.9|6462.9|6461.9|6462.7|6461.7|2
1622193040000|2021-05-28 09:10:40|6463.2|6462.2|6462.9|6461.9|6463.2|6462.2|6462.7|6461.7|1
1622193050000|2021-05-28 09:10:50|6463.2|6462.2|6463.4|6462.4|6463.4|6462.4|6462.9|6461.9|0
1622193060000|2021-05-28 09:11:00|6463.7|6462.7|6463.7|6462.7|6463.7|6462.7|6463.4|6462.4|2
1622193070000|2021-05-28 09:11:10|6463.4|6462.4|6463.7|6462.7|6463.7|6462.7|6463.4|6462.4|1
1622193080000|2021-05-28 09:11:20|6464.2|6463.2|6464.2|6463.2|6464.2|6463.2|6464.2|6463.2|5
1622193090000|2021-05-28 09:11:30|6463.9|6462.9|6464.2|6463.2|6464.2|6463.2|6463.9|6462.9|2
1622193100000|2021-05-28 09:11:40|6464.4|6463.4|6464.7|6463.7|6465.2|6464.2|6464.4|6463.4|7
1622193110000|2021-05-28 09:11:50|6464.9|6463.9|6465.4|6464.4|6465.4|6464.4|6464.9|6463.9|3
1622193120000|2021-05-28 09:12:00|6465.2|6464.2|6464.9|6463.9|6465.2|6464.2|6464.9|6463.9|3
1622193130000|2021-05-28 09:12:10|6465.2|6464.2|6464.4|6463.4|6465.2|6464.2|6464.4|6463.4|0
1622193140000|2021-05-28 09:12:20|6464.7|6463.7|6464.4|6463.4|6464.7|6463.7|6464.2|6463.2|3
1622193150000|2021-05-28 09:12:30|6464.2|6463.2|6463.9|6462.9|6464.2|6463.2|6463.9|6462.9|0
1622193160000|2021-05-28 09:12:40|6464.2|6463.2|6463.9|6462.9|6464.2|6463.2|6463.7|6462.7|4
1622193170000|2021-05-28 09:12:50|6464.2|6463.2|6463.9|6462.9|6464.2|6463.2|6463.9|6462.9|1
1622193180000|2021-05-28 09:13:00|6464.2|6463.2|6464.2|6463.2|6464.4|6463.4|6463.9|6462.9|5
1622193190000|2021-05-28 09:13:10|6463.9|6462.9|6464.7|6463.7|6464.7|6463.7|6463.9|6462.9|1
1622193200000|2021-05-28 09:13:20|6464.4|6463.4|6464.7|6463.7|6464.7|6463.7|6464.4|6463.4|1
1622193210000|2021-05-28 09:13:30|6464.4|6463.4|6465.2|6464.2|6465.2|6464.2|6464.4|6463.4|4
1622193220000|2021-05-28 09:13:40|6464.9|6463.9|6465.7|6464.7|6465.7|6464.7|6464.9|6463.9|11
1622193230000|2021-05-28 09:13:50|6465.9|6464.9|6465.9|6464.9|6465.9|6464.9|6465.9|6464.9|2
1622193240000|2021-05-28 09:14:00|6466.2|6465.2|6465.4|6464.4|6466.2|6465.2|6465.4|6464.4|9
1622193250000|2021-05-28 09:14:10|6465.7|6464.7|6465.7|6464.7|6465.7|6464.7|6465.4|6464.4|0
1622193280000|2021-05-28 09:14:40|6465.4|6464.4|6465.4|6464.4|6465.7|6464.7|6465.4|6464.4|5
1622193290000|2021-05-28 09:14:50|6465.7|6464.7|6465.7|6464.7|6465.7|6464.7|6465.4|6464.4|0
1622193300000|2021-05-28 09:15:00|6465.9|6464.9|6465.4|6464.4|6466.2|6465.2|6465.4|6464.4|7
1622193310000|2021-05-28 09:15:10|6465.2|6464.2|6464.9|6463.9|6465.9|6464.9|6464.9|6463.9|16
1622193320000|2021-05-28 09:15:20|6465.2|6464.2|6465.2|6464.2|6465.2|6464.2|6465.2|6464.2|1
1622193330000|2021-05-28 09:15:30|6464.9|6463.9|6464.9|6463.9|6465.2|6464.2|6464.7|6463.7|1
1622193340000|2021-05-28 09:15:40|6465.2|6464.2|6464.9|6463.9|6465.4|6464.4|6464.9|6463.9|1
1622193350000|2021-05-28 09:15:50|6465.2|6464.2|6465.9|6464.9|6465.9|6464.9|6465.2|6464.2|15
1622193360000|2021-05-28 09:16:00|6466.2|6465.2|6466.4|6465.4|6466.4|6465.4|6465.9|6464.9|4
1622193370000|2021-05-28 09:16:10|6466.2|6465.2|6466.4|6465.4|6466.4|6465.4|6466.2|6465.2|3
1622193380000|2021-05-28 09:16:20|6466.2|6465.2|6466.7|6465.7|6466.7|6465.7|6466.2|6465.2|2
1622193390000|2021-05-28 09:16:30|6466.4|6465.4|6465.9|6464.9|6466.4|6465.4|6465.9|6464.9|7
1622193400000|2021-05-28 09:16:40|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|1
1622193410000|2021-05-28 09:16:50|6465.9|6464.9|6466.2|6465.2|6466.2|6465.2|6465.9|6464.9|5
1622193420000|2021-05-28 09:17:00|6465.9|6464.9|6465.9|6464.9|6465.9|6464.9|6465.7|6464.7|1
1622193430000|2021-05-28 09:17:10|6465.7|6464.7|6465.7|6464.7|6466.2|6465.2|6465.7|6464.7|3
1622193450000|2021-05-28 09:17:30|6464.9|6463.9|6464.9|6463.9|6464.9|6463.9|6464.7|6463.7|13
1622193460000|2021-05-28 09:17:40|6464.7|6463.7|6464.4|6463.4|6464.7|6463.7|6464.2|6463.2|13
1622193470000|2021-05-28 09:17:50|6464.2|6463.2|6464.4|6463.4|6464.4|6463.4|6464.2|6463.2|2
1622193480000|2021-05-28 09:18:00|6464.7|6463.7|6464.2|6463.2|6464.7|6463.7|6464.2|6463.2|8
1622193490000|2021-05-28 09:18:10|||||||||1
1622193500000|2021-05-28 09:18:20|6464.4|6463.4|6464.7|6463.7|6464.9|6463.9|6464.4|6463.4|20
1622193510000|2021-05-28 09:18:30|6464.9|6463.9|6464.9|6463.9|6465.2|6464.2|6464.7|6463.7|11
1622193520000|2021-05-28 09:18:40|6465.2|6464.2|6465.7|6464.7|6465.7|6464.7|6465.2|6464.2|4
1622193530000|2021-05-28 09:18:50|6465.9|6464.9|6466.4|6465.4|6466.7|6465.7|6465.9|6464.9|10
1622193540000|2021-05-28 09:19:00|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|0
1622193560000|2021-05-28 09:19:20|6466.4|6465.4|6466.2|6465.2|6466.4|6465.4|6466.2|6465.2|0
1622193580000|2021-05-28 09:19:40|||||||||1
1622193590000|2021-05-28 09:19:50|6466.4|6465.4|6466.7|6465.7|6466.7|6465.7|6466.4|6465.4|0
1622193600000|2021-05-28 09:20:00|6466.4|6465.4|6466.2|6465.2|6466.4|6465.4|6466.2|6465.2|4
1622193610000|2021-05-28 09:20:10|6466.4|6465.4|6466.2|6465.2|6466.7|6465.7|6466.2|6465.2|4
1622193620000|2021-05-28 09:20:20|6466.4|6465.4|6466.4|6465.4|6466.7|6465.7|6466.2|6465.2|3
1622193630000|2021-05-28 09:20:30|6466.7|6465.7|6466.7|6465.7|6466.7|6465.7|6466.7|6465.7|0
1622193640000|2021-05-28 09:20:40|6466.4|6465.4|6466.2|6465.2|6466.4|6465.4|6466.2|6465.2|2
1622193650000|2021-05-28 09:20:50|6466.4|6465.4|6466.4|6465.4|6466.7|6465.7|6466.4|6465.4|0
1622193660000|2021-05-28 09:21:00|6466.7|6465.7|6466.4|6465.4|6466.7|6465.7|6466.2|6465.2|1
1622193670000|2021-05-28 09:21:10|6466.2|6465.2|6466.4|6465.4|6466.4|6465.4|6465.7|6464.7|3
1622193680000|2021-05-28 09:21:20|6466.2|6465.2|6465.9|6464.9|6466.2|6465.2|6465.9|6464.9|3
1622193690000|2021-05-28 09:21:30|6466.2|6465.2|6465.9|6464.9|6466.2|6465.2|6465.9|6464.9|6
1622193700000|2021-05-28 09:21:40|6466.2|6465.2|6465.7|6464.7|6466.2|6465.2|6465.7|6464.7|0
1622193710000|2021-05-28 09:21:50|||||||||1
1622193720000|2021-05-28 09:22:00|6465.4|6464.4|6465.7|6464.7|6465.7|6464.7|6465.2|6464.2|34
1622193730000|2021-05-28 09:22:10|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|6465.7|6464.7|4
1622193740000|2021-05-28 09:22:20|6465.9|6464.9|6466.2|6465.2|6466.2|6465.2|6465.9|6464.9|0
1622193760000|2021-05-28 09:22:40|6466.4|6465.4|6466.7|6465.7|6466.7|6465.7|6466.4|6465.4|17
1622193770000|2021-05-28 09:22:50|6466.2|6465.2|6466.2|6465.2|6466.7|6465.7|6466.2|6465.2|4
1622193780000|2021-05-28 09:23:00|6466.4|6465.4|6466.2|6465.2|6466.7|6465.7|6466.2|6465.2|18
1622193790000|2021-05-28 09:23:10|6466.4|6465.4|6466.7|6465.7|6466.7|6465.7|6466.4|6465.4|5
1622193800000|2021-05-28 09:23:20|6466.4|6465.4|6466.7|6465.7|6466.7|6465.7|6466.4|6465.4|4
1622193820000|2021-05-28 09:23:40|6466.9|6465.9|6466.7|6465.7|6466.9|6465.9|6466.7|6465.7|4
1622193830000|2021-05-28 09:23:50|6466.9|6465.9|6466.9|6465.9|6466.9|6465.9|6466.9|6465.9|3
1622193840000|2021-05-28 09:24:00|6466.7|6465.7|6466.7|6465.7|6467.2|6466.2|6466.7|6465.7|15
1622193850000|2021-05-28 09:24:10|6466.9|6465.9|6466.7|6465.7|6467.2|6466.2|6466.4|6465.4|2
1622193860000|2021-05-28 09:24:20|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|3
1622193870000|2021-05-28 09:24:30|6466.4|6465.4|6466.7|6465.7|6466.7|6465.7|6466.4|6465.4|1
1622193880000|2021-05-28 09:24:40|6466.4|6465.4|6466.4|6465.4|6466.4|6465.4|6466.2|6465.2|5
1622193890000|2021-05-28 09:24:50|6466.7|6465.7|6466.4|6465.4|6466.7|6465.7|6466.4|6465.4|2
1622193900000|2021-05-28 09:25:00|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|0
1622193910000|2021-05-28 09:25:10|6466.4|6465.4|6466.4|6465.4|6466.7|6465.7|6466.2|6465.2|6
1622193920000|2021-05-28 09:25:20|6466.7|6465.7|6466.4|6465.4|6467.2|6466.2|6466.4|6465.4|27
1622193930000|2021-05-28 09:25:30|6466.7|6465.7|6466.4|6465.4|6466.9|6465.9|6466.4|6465.4|2
1622193940000|2021-05-28 09:25:40|6466.7|6465.7|6466.9|6465.9|6467.2|6466.2|6466.7|6465.7|5
1622193950000|2021-05-28 09:25:50|6467.2|6466.2|6467.7|6466.7|6467.7|6466.7|6467.2|6466.2|10
1622193960000|2021-05-28 09:26:00|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|17
1622193970000|2021-05-28 09:26:10|6467.9|6466.9|6467.9|6466.9|6467.9|6466.9|6467.7|6466.7|3
1622193980000|2021-05-28 09:26:20|6467.7|6466.7|6467.9|6466.9|6467.9|6466.9|6467.7|6466.7|0
1622193990000|2021-05-28 09:26:30|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|2
1622194000000|2021-05-28 09:26:40|6467.9|6466.9|6467.9|6466.9|6468.4|6467.4|6467.9|6466.9|11
1622194010000|2021-05-28 09:26:50|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|0
1622194020000|2021-05-28 09:27:00|6467.9|6466.9|6467.7|6466.7|6467.9|6466.9|6467.7|6466.7|3
1622194030000|2021-05-28 09:27:10|6467.9|6466.9|6467.9|6466.9|6468.2|6467.2|6467.9|6466.9|1
1622194040000|2021-05-28 09:27:20|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|6467.9|6466.9|0
1622194050000|2021-05-28 09:27:30|6467.9|6466.9|6468.2|6467.2|6468.2|6467.2|6467.9|6466.9|0
1622194070000|2021-05-28 09:27:50|6468.4|6467.4|6468.4|6467.4|6468.4|6467.4|6468.4|6467.4|2
1622194080000|2021-05-28 09:28:00|6468.2|6467.2|6467.7|6466.7|6468.2|6467.2|6467.7|6466.7|9
1622194090000|2021-05-28 09:28:10|6467.9|6466.9|6466.9|6465.9|6467.9|6466.9|6466.9|6465.9|18
1622194100000|2021-05-28 09:28:20|6466.7|6465.7|6467.4|6466.4|6467.4|6466.4|6466.7|6465.7|16
1622194110000|2021-05-28 09:28:30|6467.7|6466.7|6467.7|6466.7|6467.7|6466.7|6467.4|6466.4|5
1622194120000|2021-05-28 09:28:40|6467.4|6466.4|6466.9|6465.9|6467.4|6466.4|6466.9|6465.9|1
1622194130000|2021-05-28 09:28:50|6466.7|6465.7|6466.9|6465.9|6466.9|6465.9|6466.7|6465.7|0
1622194140000|2021-05-28 09:29:00|6467.2|6466.2|6467.2|6466.2|6467.2|6466.2|6466.7|6465.7|4
1622194150000|2021-05-28 09:29:10|6467.4|6466.4|6466.7|6465.7|6467.4|6466.4|6466.7|6465.7|1
1622194160000|2021-05-28 09:29:20|6466.9|6465.9|6466.9|6465.9|6467.2|6466.2|6466.9|6465.9|2
1622194170000|2021-05-28 09:29:30|6467.2|6466.2|6467.4|6466.4|6467.4|6466.4|6467.2|6466.2|1
1622194180000|2021-05-28 09:29:40|6467.2|6466.2|6467.2|6466.2|6467.4|6466.4|6467.2|6466.2|1
1622194190000|2021-05-28 09:29:50|6467.4|6466.4|6467.4|6466.4|6467.4|6466.4|6467.2|6466.2|0
1622194200000|2021-05-28 09:30:00|6467.7|6466.7|6467.7|6466.7|6468.2|6467.2|6467.7|6466.7|17
1622194210000|2021-05-28 09:30:10|6467.4|6466.4|6467.9|6466.9|6468.2|6467.2|6467.4|6466.4|10
1622194220000|2021-05-28 09:30:20|6468.2|6467.2|6467.9|6466.9|6468.7|6467.7|6467.9|6466.9|33
1622194230000|2021-05-28 09:30:30|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|6467.9|6466.9|0
1622194240000|2021-05-28 09:30:40|6467.9|6466.9|6467.9|6466.9|6467.9|6466.9|6467.9|6466.9|6
1622194250000|2021-05-28 09:30:50|6467.7|6466.7|6467.7|6466.7|6468.2|6467.2|6467.7|6466.7|5
1622194260000|2021-05-28 09:31:00|6467.9|6466.9|6467.7|6466.7|6467.9|6466.9|6467.7|6466.7|1
1622194270000|2021-05-28 09:31:10|6467.9|6466.9|6467.7|6466.7|6467.9|6466.9|6467.7|6466.7|8
1622194280000|2021-05-28 09:31:20|6467.9|6466.9|6467.9|6466.9|6468.2|6467.2|6467.9|6466.9|1
1622194290000|2021-05-28 09:31:30|6467.7|6466.7|6467.7|6466.7|6467.9|6466.9|6467.2|6466.2|8
1622194300000|2021-05-28 09:31:40|6467.4|6466.4|6467.4|6466.4|6467.4|6466.4|6467.4|6466.4|5
1622194310000|2021-05-28 09:31:50|6467.2|6466.2|6467.2|6466.2|6467.7|6466.7|6467.2|6466.2|5
1622194320000|2021-05-28 09:32:00|6466.9|6465.9|6466.7|6465.7|6466.9|6465.9|6466.7|6465.7|5
1622194330000|2021-05-28 09:32:10|6466.9|6465.9|6466.9|6465.9|6466.9|6465.9|6466.9|6465.9|2
1622194340000|2021-05-28 09:32:20|6466.7|6465.7|6466.2|6465.2|6466.7|6465.7|6465.7|6464.7|28
1622194350000|2021-05-28 09:32:30|6465.9|6464.9|6464.7|6463.7|6465.9|6464.9|6464.7|6463.7|13
1622194360000|2021-05-28 09:32:40|6465.2|6464.2|6465.7|6464.7|6465.7|6464.7|6465.2|6464.2|38
1622194370000|2021-05-28 09:32:50|6465.9|6464.9|6465.4|6464.4|6466.2|6465.2|6465.2|6464.2|74
1622194380000|2021-05-28 09:33:00|6465.2|6464.2|6465.7|6464.7|6465.9|6464.9|6465.2|6464.2|19
1622194390000|2021-05-28 09:33:10|6465.4|6464.4|6465.2|6464.2|6465.4|6464.4|6465.2|6464.2|3
1622194400000|2021-05-28 09:33:20|6465.4|6464.4|6465.7|6464.7|6465.7|6464.7|6465.2|6464.2|4
1622194410000|2021-05-28 09:33:30|6465.4|6464.4|6465.4|6464.4|6465.4|6464.4|6465.4|6464.4|2
1622194420000|2021-05-28 09:33:40|6465.7|6464.7|6465.2|6464.2|6465.7|6464.7|6465.2|6464.2|2
1622194430000|2021-05-28 09:33:50|6465.4|6464.4|6466.2|6465.2|6466.2|6465.2|6465.4|6464.4|3
1622194440000|2021-05-28 09:34:00|6466.4|6465.4|6466.7|6465.7|6466.7|6465.7|6466.4|6465.4|29
1622194450000|2021-05-28 09:34:10|6466.4|6465.4|6466.4|6465.4|6466.4|6465.4|6466.2|6465.2|6
1622194460000|2021-05-28 09:34:20|6466.7|6465.7|6467.2|6466.2|6467.2|6466.2|6466.7|6465.7|4
1622194470000|2021-05-28 09:34:30|||||||||2
1622194480000|2021-05-28 09:34:40|6466.9|6465.9|6466.7|6465.7|6466.9|6465.9|6466.7|6465.7|3
1622194490000|2021-05-28 09:34:50|6466.2|6465.2|6466.4|6465.4|6466.7|6465.7|6466.2|6465.2|4
1622194510000|2021-05-28 09:35:10|6466.7|6465.7|6466.2|6465.2|6466.7|6465.7|6465.9|6464.9|11
1622194520000|2021-05-28 09:35:20|6465.9|6464.9|6465.9|6464.9|6465.9|6464.9|6465.9|6464.9|0
1622194530000|2021-05-28 09:35:30|6466.2|6465.2|6465.7|6464.7|6466.2|6465.2|6465.7|6464.7|2
1622194540000|2021-05-28 09:35:40|6465.9|6464.9|6465.4|6464.4|6466.2|6465.2|6465.4|6464.4|7
1622194550000|2021-05-28 09:35:50|6465.7|6464.7|6465.9|6464.9|6465.9|6464.9|6465.4|6464.4|1
1622194560000|2021-05-28 09:36:00|6466.2|6465.2|6466.2|6465.2|6466.4|6465.4|6466.2|6465.2|0
1622194570000|2021-05-28 09:36:10|6466.4|6465.4|6466.9|6465.9|6466.9|6465.9|6466.4|6465.4|21
1622194580000|2021-05-28 09:36:20|6467.2|6466.2|6467.4|6466.4|6467.7|6466.7|6467.2|6466.2|8
1622194590000|2021-05-28 09:36:30|6467.7|6466.7|6468.2|6467.2|6468.4|6467.4|6467.7|6466.7|7
1622194600000|2021-05-28 09:36:40|6468.4|6467.4|6468.2|6467.2|6468.4|6467.4|6468.2|6467.2|0
1622194610000|2021-05-28 09:36:50|6468.4|6467.4|6467.9|6466.9|6468.4|6467.4|6467.9|6466.9|6
1622194620000|2021-05-28 09:37:00|6468.2|6467.2|6467.7|6466.7|6468.4|6467.4|6467.7|6466.7|2
1622194640000|2021-05-28 09:37:20|6467.9|6466.9|6468.2|6467.2|6468.4|6467.4|6467.9|6466.9|11
1622194650000|2021-05-28 09:37:30|6467.7|6466.7|6467.9|6466.9|6467.9|6466.9|6467.7|6466.7|8
1622194660000|2021-05-28 09:37:40|6468.2|6467.2|6467.7|6466.7|6468.2|6467.2|6467.7|6466.7|3
1622194670000|2021-05-28 09:37:50|6467.9|6466.9|6467.7|6466.7|6467.9|6466.9|6467.7|6466.7|0
1622194680000|2021-05-28 09:38:00|6467.4|6466.4|6467.7|6466.7|6467.7|6466.7|6467.4|6466.4|8
1622194690000|2021-05-28 09:38:10|6467.9|6466.9|6467.7|6466.7|6467.9|6466.9|6467.7|6466.7|10
1622194700000|2021-05-28 09:38:20|6467.9|6466.9|6467.7|6466.7|6467.9|6466.9|6467.7|6466.7|0
1622194710000|2021-05-28 09:38:30|6467.9|6466.9|6467.9|6466.9|6467.9|6466.9|6467.7|6466.7|1
1622194720000|2021-05-28 09:38:40|6467.7|6466.7|6467.7|6466.7|6467.9|6466.9|6467.4|6466.4|3
1622194740000|2021-05-28 09:39:00|6467.9|6466.9|6467.7|6466.7|6467.9|6466.9|6467.7|6466.7|3
1622194750000|2021-05-28 09:39:10|||||||||1
1622194760000|2021-05-28 09:39:20|6467.9|6466.9|6468.2|6467.2|6468.4|6467.4|6467.7|6466.7|7
1622194770000|2021-05-28 09:39:30|6467.7|6466.7|6467.9|6466.9|6467.9|6466.9|6467.7|6466.7|8
1622194780000|2021-05-28 09:39:40|6468.2|6467.2|6467.7|6466.7|6468.2|6467.2|6467.7|6466.7|0
1622194790000|2021-05-28 09:39:50|6467.9|6466.9|6468.2|6467.2|6468.4|6467.4|6467.9|6466.9|3
1622194800000|2021-05-28 09:40:00|6468.4|6467.4|6468.2|6467.2|6468.7|6467.7|6468.2|6467.2|12
1622194830000|2021-05-28 09:40:30|6468.4|6467.4|6467.9|6466.9|6468.7|6467.7|6467.7|6466.7|20
1622194840000|2021-05-28 09:40:40|6467.7|6466.7|6468.2|6467.2|6468.4|6467.4|6467.7|6466.7|0
1622194850000|2021-05-28 09:40:50|6467.9|6466.9|6467.9|6466.9|6467.9|6466.9|6467.9|6466.9|2
1622194860000|2021-05-28 09:41:00|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|1
1622194870000|2021-05-28 09:41:10|6468.4|6467.4|6469.7|6468.7|6469.9|6468.9|6468.4|6467.4|76
1622194880000|2021-05-28 09:41:20|6469.9|6468.9|6470.2|6469.2|6470.2|6469.2|6469.9|6468.9|15
1622194890000|2021-05-28 09:41:30|6470.4|6469.4|6470.2|6469.2|6470.4|6469.4|6470.2|6469.2|17
1622194900000|2021-05-28 09:41:40|6470.4|6469.4|6470.2|6469.2|6470.4|6469.4|6470.2|6469.2|6
1622194910000|2021-05-28 09:41:50|6469.9|6468.9|6470.4|6469.4|6470.4|6469.4|6469.9|6468.9|6
1622194920000|2021-05-28 09:42:00|6470.7|6469.7|6471.2|6470.2|6471.2|6470.2|6470.4|6469.4|26
1622194930000|2021-05-28 09:42:10|6470.7|6469.7|6469.7|6468.7|6470.7|6469.7|6469.4|6468.4|121
1622194940000|2021-05-28 09:42:20|6469.9|6468.9|6470.2|6469.2|6470.2|6469.2|6469.9|6468.9|21
1622194950000|2021-05-28 09:42:30|6470.4|6469.4|6470.4|6469.4|6470.7|6469.7|6470.2|6469.2|6
1622194960000|2021-05-28 09:42:40|6470.2|6469.2|6469.9|6468.9|6470.2|6469.2|6469.7|6468.7|7
1622194970000|2021-05-28 09:42:50|6470.2|6469.2|6470.2|6469.2|6470.2|6469.2|6470.2|6469.2|0
1622194980000|2021-05-28 09:43:00|6469.9|6468.9|6469.7|6468.7|6469.9|6468.9|6469.7|6468.7|5
1622194990000|2021-05-28 09:43:10|6470.2|6469.2|6470.2|6469.2|6470.4|6469.4|6470.2|6469.2|17
1622195010000|2021-05-28 09:43:30|6470.4|6469.4|6470.4|6469.4|6470.4|6469.4|6470.4|6469.4|20
1622195020000|2021-05-28 09:43:40|6470.2|6469.2|6470.9|6469.9|6470.9|6469.9|6470.2|6469.2|18
1622195030000|2021-05-28 09:43:50|6470.4|6469.4|6470.2|6469.2|6470.4|6469.4|6470.2|6469.2|8
1622195040000|2021-05-28 09:44:00|6470.9|6469.9|6471.2|6470.2|6471.2|6470.2|6470.9|6469.9|23
1622195050000|2021-05-28 09:44:10|6471.4|6470.4|6471.9|6470.9|6471.9|6470.9|6471.4|6470.4|52
1622195060000|2021-05-28 09:44:20|6471.7|6470.7|6471.9|6470.9|6471.9|6470.9|6471.7|6470.7|17
1622195070000|2021-05-28 09:44:30|6472.2|6471.2|6472.4|6471.4|6472.4|6471.4|6472.2|6471.2|18
1622195080000|2021-05-28 09:44:40|||||||||1
1622195090000|2021-05-28 09:44:50|6472.2|6471.2|6472.7|6471.7|6472.7|6471.7|6472.2|6471.2|4
1622195100000|2021-05-28 09:45:00|6473.2|6472.2|6472.2|6471.2|6473.2|6472.2|6472.2|6471.2|28
1622195110000|2021-05-28 09:45:10|6472.4|6471.4|6472.2|6471.2|6472.4|6471.4|6472.2|6471.2|4
1622195140000|2021-05-28 09:45:40|6472.4|6471.4|6472.4|6471.4|6472.4|6471.4|6472.4|6471.4|7
1622195150000|2021-05-28 09:45:50|6472.7|6471.7|6473.2|6472.2|6473.2|6472.2|6472.2|6471.2|27
1622195160000|2021-05-28 09:46:00|6472.9|6471.9|6472.7|6471.7|6472.9|6471.9|6472.7|6471.7|23
1622195170000|2021-05-28 09:46:10|6472.9|6471.9|6473.2|6472.2|6473.2|6472.2|6472.9|6471.9|3
1622195180000|2021-05-28 09:46:20|6472.9|6471.9|6472.7|6471.7|6472.9|6471.9|6472.7|6471.7|7
1622195190000|2021-05-28 09:46:30|6472.9|6471.9|6472.4|6471.4|6472.9|6471.9|6472.4|6471.4|4
1622195200000|2021-05-28 09:46:40|6472.7|6471.7|6472.7|6471.7|6472.7|6471.7|6472.4|6471.4|1
1622195210000|2021-05-28 09:46:50|6472.9|6471.9|6472.7|6471.7|6472.9|6471.9|6472.7|6471.7|12
1622195220000|2021-05-28 09:47:00|6472.9|6471.9|6473.2|6472.2|6473.2|6472.2|6472.9|6471.9|0
1622195230000|2021-05-28 09:47:10|6472.9|6471.9|6473.2|6472.2|6473.4|6472.4|6472.7|6471.7|16
1622195240000|2021-05-28 09:47:20|6472.9|6471.9|6472.9|6471.9|6472.9|6471.9|6472.9|6471.9|2
1622195250000|2021-05-28 09:47:30|6473.2|6472.2|6473.2|6472.2|6473.2|6472.2|6472.9|6471.9|0
1622195260000|2021-05-28 09:47:40|6473.4|6472.4|6473.7|6472.7|6473.7|6472.7|6473.4|6472.4|3
1622195270000|2021-05-28 09:47:50|6473.4|6472.4|6473.4|6472.4|6473.4|6472.4|6473.4|6472.4|6
1622195280000|2021-05-28 09:48:00|6473.7|6472.7|6473.2|6472.2|6473.7|6472.7|6473.2|6472.2|4
1622195290000|2021-05-28 09:48:10|6473.4|6472.4|6473.7|6472.7|6473.7|6472.7|6473.2|6472.2|10
1622195300000|2021-05-28 09:48:20|6473.4|6472.4|6473.4|6472.4|6473.4|6472.4|6473.2|6472.2|7
1622195310000|2021-05-28 09:48:30|6473.2|6472.2|6472.7|6471.7|6473.2|6472.2|6472.7|6471.7|20
1622195320000|2021-05-28 09:48:40|6472.9|6471.9|6472.9|6471.9|6472.9|6471.9|6472.7|6471.7|1
1622195330000|2021-05-28 09:48:50|6473.2|6472.2|6472.9|6471.9|6473.2|6472.2|6472.9|6471.9|15
1622195340000|2021-05-28 09:49:00|6473.2|6472.2|6473.2|6472.2|6473.2|6472.2|6472.9|6471.9|1
1622195350000|2021-05-28 09:49:10|6472.9|6471.9|6472.7|6471.7|6472.9|6471.9|6472.7|6471.7|2
1622195360000|2021-05-28 09:49:20|6472.9|6471.9|6472.7|6471.7|6472.9|6471.9|6472.7|6471.7|2
1622195370000|2021-05-28 09:49:30|6472.4|6471.4|6471.9|6470.9|6472.4|6471.4|6471.7|6470.7|24
1622195380000|2021-05-28 09:49:40|6471.7|6470.7|6471.9|6470.9|6471.9|6470.9|6471.7|6470.7|1
1622195390000|2021-05-28 09:49:50|6471.7|6470.7|6471.4|6470.4|6471.9|6470.9|6471.4|6470.4|9
1622195400000|2021-05-28 09:50:00|6471.7|6470.7|6470.4|6469.4|6471.7|6470.7|6468.7|6467.7|337
1622195410000|2021-05-28 09:50:10|6470.2|6469.2|6467.9|6466.9|6470.4|6469.4|6467.9|6466.9|54
1622195420000|2021-05-28 09:50:20|6467.7|6466.7|6467.2|6466.2|6467.9|6466.9|6467.2|6466.2|41
1622195430000|2021-05-28 09:50:30|6467.7|6466.7|6466.7|6465.7|6467.7|6466.7|6466.4|6465.4|42
1622195440000|2021-05-28 09:50:40|6466.9|6465.9|6465.9|6464.9|6466.9|6465.9|6465.7|6464.7|27
1622195450000|2021-05-28 09:50:50|6466.2|6465.2|6464.2|6463.2|6466.2|6465.2|6464.2|6463.2|56
1622195460000|2021-05-28 09:51:00|6464.4|6463.4|6464.4|6463.4|6464.7|6463.7|6462.9|6461.9|58
1622195470000|2021-05-28 09:51:10|6464.7|6463.7|6464.9|6463.9|6465.2|6464.2|6464.2|6463.2|17
1622195480000|2021-05-28 09:51:20|6464.7|6463.7|6465.4|6464.4|6465.7|6464.7|6464.7|6463.7|19
1622195490000|2021-05-28 09:51:30|6465.2|6464.2|6465.9|6464.9|6466.7|6465.7|6465.2|6464.2|153
1622195500000|2021-05-28 09:51:40|6465.7|6464.7|6465.2|6464.2|6465.9|6464.9|6465.2|6464.2|5
1622195510000|2021-05-28 09:51:50|6465.4|6464.4|6465.7|6464.7|6465.9|6464.9|6465.2|6464.2|6
1622195520000|2021-05-28 09:52:00|6465.2|6464.2|6465.2|6464.2|6465.9|6464.9|6465.2|6464.2|19
1622195530000|2021-05-28 09:52:10|6465.4|6464.4|6465.4|6464.4|6465.7|6464.7|6465.2|6464.2|4
1622195540000|2021-05-28 09:52:20|6465.7|6464.7|6467.2|6466.2|6467.7|6466.7|6465.7|6464.7|99
1622195550000|2021-05-28 09:52:30|6466.9|6465.9|6467.4|6466.4|6467.7|6466.7|6466.7|6465.7|11
1622195560000|2021-05-28 09:52:40|6467.7|6466.7|6466.9|6465.9|6468.2|6467.2|6466.7|6465.7|22
1622195570000|2021-05-28 09:52:50|6467.2|6466.2|6466.9|6465.9|6467.2|6466.2|6466.7|6465.7|2
1622195580000|2021-05-28 09:53:00|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|5
1622195590000|2021-05-28 09:53:10|6466.4|6465.4|6466.7|6465.7|6466.9|6465.9|6466.4|6465.4|3
1622195600000|2021-05-28 09:53:20|6466.9|6465.9|6466.9|6465.9|6467.4|6466.4|6466.9|6465.9|10
1622195610000|2021-05-28 09:53:30|6466.7|6465.7|6466.9|6465.9|6467.2|6466.2|6466.7|6465.7|4
1622195620000|2021-05-28 09:53:40|6467.2|6466.2|6467.2|6466.2|6467.4|6466.4|6466.4|6465.4|30
1622195630000|2021-05-28 09:53:50|6466.9|6465.9|6467.2|6466.2|6467.4|6466.4|6466.9|6465.9|6
1622195640000|2021-05-28 09:54:00|6466.7|6465.7|6466.9|6465.9|6466.9|6465.9|6466.4|6465.4|35
1622195650000|2021-05-28 09:54:10|6466.7|6465.7|6466.7|6465.7|6467.2|6466.2|6466.2|6465.2|21
1622195660000|2021-05-28 09:54:20|6466.9|6465.9|6466.7|6465.7|6466.9|6465.9|6466.7|6465.7|3
1622195680000|2021-05-28 09:54:40|6466.9|6465.9|6466.7|6465.7|6467.2|6466.2|6466.7|6465.7|16
1622195690000|2021-05-28 09:54:50|6466.9|6465.9|6466.7|6465.7|6467.2|6466.2|6466.7|6465.7|7
1622195700000|2021-05-28 09:55:00|6466.4|6465.4|6465.4|6464.4|6466.4|6465.4|6465.2|6464.2|10
1622195710000|2021-05-28 09:55:10|6465.7|6464.7|6465.2|6464.2|6465.7|6464.7|6464.9|6463.9|20
1622195720000|2021-05-28 09:55:20|6464.9|6463.9|6464.9|6463.9|6465.2|6464.2|6464.9|6463.9|1
1622195730000|2021-05-28 09:55:30|6464.7|6463.7|6466.2|6465.2|6466.2|6465.2|6464.7|6463.7|13
1622195740000|2021-05-28 09:55:40|6466.4|6465.4|6466.9|6465.9|6467.2|6466.2|6466.4|6465.4|13
1622195750000|2021-05-28 09:55:50|6466.7|6465.7|6466.9|6465.9|6467.2|6466.2|6466.7|6465.7|6
1622195760000|2021-05-28 09:56:00|6467.2|6466.2|6466.4|6465.4|6467.2|6466.2|6466.4|6465.4|4
1622195770000|2021-05-28 09:56:10|6466.7|6465.7|6466.7|6465.7|6466.7|6465.7|6466.4|6465.4|5
1622195780000|2021-05-28 09:56:20|6466.4|6465.4|6467.4|6466.4|6467.4|6466.4|6466.4|6465.4|7
1622195790000|2021-05-28 09:56:30|6467.2|6466.2|6467.2|6466.2|6467.2|6466.2|6466.9|6465.9|4
1622195800000|2021-05-28 09:56:40|6467.4|6466.4|6467.2|6466.2|6467.4|6466.4|6467.2|6466.2|1
1622195810000|2021-05-28 09:56:50|6467.4|6466.4|6466.7|6465.7|6467.7|6466.7|6466.7|6465.7|8
1622195820000|2021-05-28 09:57:00|6466.4|6465.4|6466.4|6465.4|6466.4|6465.4|6466.4|6465.4|0
1622195830000|2021-05-28 09:57:10|6466.2|6465.2|6466.2|6465.2|6466.2|6465.2|6465.9|6464.9|3
1622195840000|2021-05-28 09:57:20|6466.4|6465.4|6466.2|6465.2|6466.7|6465.7|6466.2|6465.2|7
1622195850000|2021-05-28 09:57:30|6466.4|6465.4|6466.4|6465.4|6466.7|6465.7|6466.4|6465.4|1
1622195860000|2021-05-28 09:57:40|6466.7|6465.7|6466.4|6465.4|6466.7|6465.7|6465.9|6464.9|44
1622195870000|2021-05-28 09:57:50|6466.7|6465.7|6467.7|6466.7|6467.7|6466.7|6466.7|6465.7|12
1622195880000|2021-05-28 09:58:00|6467.4|6466.4|6467.2|6466.2|6467.7|6466.7|6466.9|6465.9|8
1622195890000|2021-05-28 09:58:10|6467.4|6466.4|6467.2|6466.2|6467.4|6466.4|6467.2|6466.2|4
1622195900000|2021-05-28 09:58:20|6467.4|6466.4|6468.7|6467.7|6469.2|6468.2|6467.4|6466.4|31
1622195910000|2021-05-28 09:58:30|6468.9|6467.9|6468.7|6467.7|6468.9|6467.9|6468.7|6467.7|4
1622195920000|2021-05-28 09:58:40|6468.4|6467.4|6468.2|6467.2|6468.4|6467.4|6467.9|6466.9|10
1622195930000|2021-05-28 09:58:50|6468.4|6467.4|6467.9|6466.9|6468.4|6467.4|6467.9|6466.9|18
1622195940000|2021-05-28 09:59:00|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|2
1622195950000|2021-05-28 09:59:10|6468.4|6467.4|6468.2|6467.2|6468.4|6467.4|6468.2|6467.2|2
1622195960000|2021-05-28 09:59:20|6467.9|6466.9|6467.9|6466.9|6468.2|6467.2|6467.7|6466.7|10
1622195970000|2021-05-28 09:59:30|6467.7|6466.7|6468.4|6467.4|6468.4|6467.4|6467.7|6466.7|3
1622195980000|2021-05-28 09:59:40|6468.7|6467.7|6468.7|6467.7|6469.2|6468.2|6468.7|6467.7|13
1622195990000|2021-05-28 09:59:50|6468.9|6467.9|6469.2|6468.2|6469.7|6468.7|6468.9|6467.9|19
1622196000000|2021-05-28 10:00:00|6469.7|6468.7|6469.7|6468.7|6469.7|6468.7|6469.4|6468.4|6
1622196010000|2021-05-28 10:00:10|6469.9|6468.9|6470.9|6469.9|6470.9|6469.9|6469.7|6468.7|12
1622196020000|2021-05-28 10:00:20|6470.7|6469.7|6469.9|6468.9|6470.7|6469.7|6469.9|6468.9|44
1622196030000|2021-05-28 10:00:30|6470.2|6469.2|6469.9|6468.9|6470.2|6469.2|6469.7|6468.7|2
1622196040000|2021-05-28 10:00:40|6470.2|6469.2|6470.2|6469.2|6470.7|6469.7|6470.2|6469.2|5
1622196050000|2021-05-28 10:00:50|6470.4|6469.4|6470.4|6469.4|6470.7|6469.7|6470.2|6469.2|1
1622196060000|2021-05-28 10:01:00|6470.2|6469.2|6470.2|6469.2|6470.2|6469.2|6470.2|6469.2|2
1622196070000|2021-05-28 10:01:10|6469.9|6468.9|6469.7|6468.7|6470.2|6469.2|6469.7|6468.7|46
1622196080000|2021-05-28 10:01:20|6470.2|6469.2|6470.7|6469.7|6470.7|6469.7|6470.2|6469.2|5
1622196090000|2021-05-28 10:01:30|6470.9|6469.9|6471.7|6470.7|6471.7|6470.7|6470.7|6469.7|16
1622196100000|2021-05-28 10:01:40|6471.9|6470.9|6472.4|6471.4|6472.4|6471.4|6471.9|6470.9|14
1622196110000|2021-05-28 10:01:50|6472.2|6471.2|6472.2|6471.2|6472.4|6471.4|6472.2|6471.2|9
1622196120000|2021-05-28 10:02:00|6472.7|6471.7|6472.9|6471.9|6473.2|6472.2|6472.7|6471.7|11
1622196130000|2021-05-28 10:02:10|6472.7|6471.7|6473.2|6472.2|6473.2|6472.2|6472.7|6471.7|4
1622196140000|2021-05-28 10:02:20|6472.7|6471.7|6472.9|6471.9|6473.2|6472.2|6472.7|6471.7|9
1622196150000|2021-05-28 10:02:30|6472.7|6471.7|6472.9|6471.9|6472.9|6471.9|6472.7|6471.7|6
1622196160000|2021-05-28 10:02:40|6473.2|6472.2|6473.2|6472.2|6473.2|6472.2|6472.9|6471.9|3
1622196170000|2021-05-28 10:02:50|6472.7|6471.7|6472.4|6471.4|6472.7|6471.7|6472.2|6471.2|30
1622196180000|2021-05-28 10:03:00|6472.2|6471.2|6471.9|6470.9|6472.4|6471.4|6471.9|6470.9|11
1622196190000|2021-05-28 10:03:10|6471.7|6470.7|6471.2|6470.2|6471.7|6470.7|6471.2|6470.2|5
1622196200000|2021-05-28 10:03:20|6471.4|6470.4|6471.4|6470.4|6471.4|6470.4|6471.2|6470.2|0
1622196210000|2021-05-28 10:03:30|6471.2|6470.2|6471.4|6470.4|6471.4|6470.4|6471.2|6470.2|0
1622196220000|2021-05-28 10:03:40|6471.2|6470.2|6471.7|6470.7|6471.7|6470.7|6471.2|6470.2|2
1622196230000|2021-05-28 10:03:50|6471.4|6470.4|6471.4|6470.4|6471.7|6470.7|6471.2|6470.2|5
1622196240000|2021-05-28 10:04:00|6471.7|6470.7|6471.2|6470.2|6471.7|6470.7|6471.2|6470.2|1
1622196250000|2021-05-28 10:04:10|6471.4|6470.4|6471.2|6470.2|6471.4|6470.4|6471.2|6470.2|9
1622196260000|2021-05-28 10:04:20|6471.4|6470.4|6471.4|6470.4|6471.7|6470.7|6471.4|6470.4|10
1622196270000|2021-05-28 10:04:30|6471.2|6470.2|6471.4|6470.4|6471.4|6470.4|6471.2|6470.2|2
1622196280000|2021-05-28 10:04:40|6471.2|6470.2|6471.2|6470.2|6471.2|6470.2|6471.2|6470.2|3
1622196290000|2021-05-28 10:04:50|6470.9|6469.9|6470.9|6469.9|6470.9|6469.9|6470.9|6469.9|5
1622196300000|2021-05-28 10:05:00|6471.2|6470.2|6470.2|6469.2|6471.2|6470.2|6470.2|6469.2|5
1622196310000|2021-05-28 10:05:10|6469.9|6468.9|6469.7|6468.7|6469.9|6468.9|6469.7|6468.7|4
1622196320000|2021-05-28 10:05:20|6469.4|6468.4|6470.2|6469.2|6470.4|6469.4|6469.4|6468.4|25
1622196330000|2021-05-28 10:05:30|6470.4|6469.4|6470.4|6469.4|6470.7|6469.7|6470.2|6469.2|6
1622196340000|2021-05-28 10:05:40|6470.2|6469.2|6470.2|6469.2|6470.2|6469.2|6470.2|6469.2|0
1622196350000|2021-05-28 10:05:50|6470.4|6469.4|6470.4|6469.4|6470.4|6469.4|6470.2|6469.2|2
1622196360000|2021-05-28 10:06:00|6470.7|6469.7|6469.9|6468.9|6470.7|6469.7|6469.7|6468.7|22
1622196370000|2021-05-28 10:06:10|6469.7|6468.7|6468.7|6467.7|6469.9|6468.9|6468.7|6467.7|6
1622196380000|2021-05-28 10:06:20|6468.4|6467.4|6468.2|6467.2|6468.4|6467.4|6468.2|6467.2|14
1622196390000|2021-05-28 10:06:30|6467.9|6466.9|6467.2|6466.2|6468.2|6467.2|6467.2|6466.2|12
1622196400000|2021-05-28 10:06:40|6467.4|6466.4|6468.4|6467.4|6468.4|6467.4|6467.4|6466.4|12
1622196410000|2021-05-28 10:06:50|6468.2|6467.2|6465.4|6464.4|6468.2|6467.2|6465.4|6464.4|119
1622196420000|2021-05-28 10:07:00|6465.7|6464.7|6465.7|6464.7|6465.9|6464.9|6465.2|6464.2|27
1622196430000|2021-05-28 10:07:10|6465.9|6464.9|6466.4|6465.4|6466.4|6465.4|6465.7|6464.7|35
1622196440000|2021-05-28 10:07:20|6466.7|6465.7|6465.4|6464.4|6466.7|6465.7|6465.4|6464.4|7
1622196450000|2021-05-28 10:07:30|6465.2|6464.2|6465.2|6464.2|6465.2|6464.2|6465.2|6464.2|1
1622196460000|2021-05-28 10:07:40|6465.4|6464.4|6465.7|6464.7|6465.7|6464.7|6465.4|6464.4|39
1622196470000|2021-05-28 10:07:50|6465.4|6464.4|6465.2|6464.2|6465.7|6464.7|6465.2|6464.2|2
1622196480000|2021-05-28 10:08:00|6465.4|6464.4|6465.2|6464.2|6465.4|6464.4|6464.9|6463.9|8
1622196490000|2021-05-28 10:08:10|6465.4|6464.4|6464.9|6463.9|6465.4|6464.4|6464.9|6463.9|5
1622196500000|2021-05-28 10:08:20|6465.2|6464.2|6464.4|6463.4|6465.7|6464.7|6464.4|6463.4|50
1622196510000|2021-05-28 10:08:30|6464.2|6463.2|6465.4|6464.4|6465.4|6464.4|6463.9|6462.9|7
1622196520000|2021-05-28 10:08:40|6465.2|6464.2|6465.2|6464.2|6465.4|6464.4|6465.2|6464.2|0
1622196530000|2021-05-28 10:08:50|6465.4|6464.4|6464.9|6463.9|6465.4|6464.4|6464.9|6463.9|2
1622196540000|2021-05-28 10:09:00|6465.2|6464.2|6465.2|6464.2|6465.4|6464.4|6464.9|6463.9|0
1622196550000|2021-05-28 10:09:10|6464.9|6463.9|6464.9|6463.9|6465.2|6464.2|6464.9|6463.9|2
1622196560000|2021-05-28 10:09:20|6465.2|6464.2|6464.9|6463.9|6465.2|6464.2|6464.9|6463.9|3
1622196570000|2021-05-28 10:09:30|6464.7|6463.7|6464.7|6463.7|6464.7|6463.7|6464.7|6463.7|1
1622196580000|2021-05-28 10:09:40|6463.7|6462.7|6463.7|6462.7|6463.7|6462.7|6463.7|6462.7|17
1622196590000|2021-05-28 10:09:50|6463.4|6462.4|6462.7|6461.7|6463.7|6462.7|6462.7|6461.7|26
1622196600000|2021-05-28 10:10:00|6462.9|6461.9|6461.9|6460.9|6463.2|6462.2|6461.9|6460.9|11
1622196610000|2021-05-28 10:10:10|6461.7|6460.7|6461.4|6460.4|6461.7|6460.7|6461.2|6460.2|5
1622196620000|2021-05-28 10:10:20|6461.2|6460.2|6461.7|6460.7|6461.7|6460.7|6460.4|6459.4|22
1622196630000|2021-05-28 10:10:30|6461.4|6460.4|6462.2|6461.2|6462.2|6461.2|6461.4|6460.4|25
1622196640000|2021-05-28 10:10:40|6462.4|6461.4|6463.4|6462.4|6463.4|6462.4|6462.4|6461.4|10
1622196650000|2021-05-28 10:10:50|6463.7|6462.7|6464.9|6463.9|6465.2|6464.2|6463.4|6462.4|90
1622196660000|2021-05-28 10:11:00|6465.2|6464.2|6465.2|6464.2|6465.2|6464.2|6464.9|6463.9|3
1622196670000|2021-05-28 10:11:10|6465.4|6464.4|6464.9|6463.9|6465.4|6464.4|6464.9|6463.9|19
1622196680000|2021-05-28 10:11:20|6465.2|6464.2|6465.7|6464.7|6465.7|6464.7|6465.2|6464.2|0
1622196690000|2021-05-28 10:11:30|6464.9|6463.9|6465.2|6464.2|6465.2|6464.2|6464.9|6463.9|12
1622196700000|2021-05-28 10:11:40|6465.4|6464.4|6465.2|6464.2|6465.7|6464.7|6465.2|6464.2|2
1622196710000|2021-05-28 10:11:50|6465.4|6464.4|6465.7|6464.7|6465.7|6464.7|6465.4|6464.4|4
1622196720000|2021-05-28 10:12:00|6465.4|6464.4|6465.9|6464.9|6465.9|6464.9|6465.4|6464.4|9
1622196730000|2021-05-28 10:12:10|6466.2|6465.2|6466.2|6465.2|6466.7|6465.7|6466.2|6465.2|12
1622196740000|2021-05-28 10:12:20|6466.4|6465.4|6466.4|6465.4|6466.7|6465.7|6466.4|6465.4|7
1622196750000|2021-05-28 10:12:30|6466.7|6465.7|6466.7|6465.7|6466.9|6465.9|6466.4|6465.4|4
1622196760000|2021-05-28 10:12:40|6466.9|6465.9|6467.2|6466.2|6467.2|6466.2|6466.7|6465.7|0
1622196770000|2021-05-28 10:12:50|6467.4|6466.4|6467.4|6466.4|6467.7|6466.7|6467.4|6466.4|2
1622196780000|2021-05-28 10:13:00|6467.2|6466.2|6467.4|6466.4|6467.4|6466.4|6467.2|6466.2|7
1622196790000|2021-05-28 10:13:10|6467.2|6466.2|6467.2|6466.2|6467.2|6466.2|6467.2|6466.2|0
1622196800000|2021-05-28 10:13:20|6466.9|6465.9|6467.2|6466.2|6467.2|6466.2|6466.9|6465.9|1
1622196810000|2021-05-28 10:13:30|6466.9|6465.9|6466.9|6465.9|6466.9|6465.9|6466.9|6465.9|0
1622196820000|2021-05-28 10:13:40|6467.2|6466.2|6466.2|6465.2|6467.2|6466.2|6466.2|6465.2|7
1622196830000|2021-05-28 10:13:50|6465.9|6464.9|6466.2|6465.2|6466.2|6465.2|6465.2|6464.2|38
1622196840000|2021-05-28 10:14:00|6465.9|6464.9|6465.7|6464.7|6466.2|6465.2|6465.4|6464.4|4
1622196850000|2021-05-28 10:14:10|6465.4|6464.4|6465.2|6464.2|6465.7|6464.7|6465.2|6464.2|1
1622196860000|2021-05-28 10:14:20|6464.9|6463.9|6466.4|6465.4|6466.4|6465.4|6464.9|6463.9|19
1622196870000|2021-05-28 10:14:30|6466.7|6465.7|6466.7|6465.7|6466.7|6465.7|6466.4|6465.4|1
1622196880000|2021-05-28 10:14:40|6466.4|6465.4|6466.7|6465.7|6466.7|6465.7|6466.4|6465.4|2
1622196890000|2021-05-28 10:14:50|6466.9|6465.9|6467.4|6466.4|6467.7|6466.7|6466.9|6465.9|3
1622196900000|2021-05-28 10:15:00|6467.7|6466.7|6467.2|6466.2|6467.7|6466.7|6467.2|6466.2|3
1622196910000|2021-05-28 10:15:10|6467.4|6466.4|6467.4|6466.4|6467.4|6466.4|6467.4|6466.4|3
1622196920000|2021-05-28 10:15:20|6467.2|6466.2|6467.7|6466.7|6467.7|6466.7|6467.2|6466.2|0
1622196930000|2021-05-28 10:15:30|6467.9|6466.9|6468.7|6467.7|6468.9|6467.9|6467.9|6466.9|8
1622196950000|2021-05-28 10:15:50|6468.9|6467.9|6468.7|6467.7|6468.9|6467.9|6468.7|6467.7|2
1622196960000|2021-05-28 10:16:00|6468.9|6467.9|6467.2|6466.2|6468.9|6467.9|6467.2|6466.2|42
1622196970000|2021-05-28 10:16:10|6466.9|6465.9|6467.2|6466.2|6467.2|6466.2|6466.9|6465.9|2
1622196980000|2021-05-28 10:16:20|6466.9|6465.9|6467.2|6466.2|6467.2|6466.2|6466.9|6465.9|0
1622196990000|2021-05-28 10:16:30|6467.4|6466.4|6467.7|6466.7|6467.7|6466.7|6467.4|6466.4|7
1622197000000|2021-05-28 10:16:40|6467.4|6466.4|6467.7|6466.7|6467.7|6466.7|6467.4|6466.4|0
1622197010000|2021-05-28 10:16:50|6467.4|6466.4|6467.7|6466.7|6467.7|6466.7|6467.4|6466.4|1
1622197020000|2021-05-28 10:17:00|6467.9|6466.9|6467.7|6466.7|6467.9|6466.9|6467.7|6466.7|2
1622197030000|2021-05-28 10:17:10|6467.4|6466.4|6467.2|6466.2|6467.4|6466.4|6467.2|6466.2|2
1622197040000|2021-05-28 10:17:20|6466.9|6465.9|6466.7|6465.7|6466.9|6465.9|6466.7|6465.7|3
1622197050000|2021-05-28 10:17:30|6466.9|6465.9|6466.7|6465.7|6467.2|6466.2|6466.7|6465.7|7
1622197060000|2021-05-28 10:17:40|6466.9|6465.9|6467.4|6466.4|6467.4|6466.4|6466.7|6465.7|5
1622197070000|2021-05-28 10:17:50|6467.7|6466.7|6468.7|6467.7|6468.9|6467.9|6467.7|6466.7|15
1622197080000|2021-05-28 10:18:00|6468.9|6467.9|6468.4|6467.4|6469.2|6468.2|6468.4|6467.4|4
1622197090000|2021-05-28 10:18:10|6468.7|6467.7|6467.9|6466.9|6468.7|6467.7|6467.9|6466.9|2
1622197100000|2021-05-28 10:18:20|6468.2|6467.2|6468.7|6467.7|6468.7|6467.7|6468.2|6467.2|4
1622197120000|2021-05-28 10:18:40|6468.9|6467.9|6468.7|6467.7|6469.2|6468.2|6468.4|6467.4|9
1622197130000|2021-05-28 10:18:50|6468.4|6467.4|6468.4|6467.4|6468.7|6467.7|6468.4|6467.4|0
1622197140000|2021-05-28 10:19:00|6468.7|6467.7|6468.7|6467.7|6468.7|6467.7|6468.7|6467.7|0
1622197150000|2021-05-28 10:19:10|6468.4|6467.4|6468.4|6467.4|6468.4|6467.4|6468.2|6467.2|2
1622197160000|2021-05-28 10:19:20|6468.2|6467.2|6468.2|6467.2|6468.4|6467.4|6468.2|6467.2|4
1622197170000|2021-05-28 10:19:30|6467.2|6466.2|6467.2|6466.2|6467.2|6466.2|6467.2|6466.2|14
1622197180000|2021-05-28 10:19:40|6466.9|6465.9|6466.9|6465.9|6467.2|6466.2|6466.9|6465.9|2
1622197190000|2021-05-28 10:19:50|6467.2|6466.2|6467.2|6466.2|6467.2|6466.2|6466.9|6465.9|1
1622197200000|2021-05-28 10:20:00|6467.4|6466.4|6468.2|6467.2|6468.4|6467.4|6467.4|6466.4|14
1622197210000|2021-05-28 10:20:10|6467.9|6466.9|6467.9|6466.9|6468.2|6467.2|6467.9|6466.9|5
1622197220000|2021-05-28 10:20:20|6468.2|6467.2|6467.7|6466.7|6468.2|6467.2|6467.7|6466.7|23
1622197230000|2021-05-28 10:20:30|6467.9|6466.9|6468.2|6467.2|6468.2|6467.2|6467.9|6466.9|1
1622197240000|2021-05-28 10:20:40|6468.4|6467.4|6468.7|6467.7|6468.7|6467.7|6468.2|6467.2|5
1622197250000|2021-05-28 10:20:50|6468.9|6467.9|6468.9|6467.9|6469.2|6468.2|6468.9|6467.9|2
1622197260000|2021-05-28 10:21:00|6469.2|6468.2|6470.2|6469.2|6470.2|6469.2|6469.2|6468.2|21
1622197270000|2021-05-28 10:21:10|6469.7|6468.7|6469.7|6468.7|6469.7|6468.7|6469.7|6468.7|3
1622197280000|2021-05-28 10:21:20|6469.9|6468.9|6470.2|6469.2|6470.2|6469.2|6469.7|6468.7|3
1622197290000|2021-05-28 10:21:30|6469.9|6468.9|6469.9|6468.9|6469.9|6468.9|6469.7|6468.7|4
1622197300000|2021-05-28 10:21:40|6469.7|6468.7|6469.4|6468.4|6470.2|6469.2|6469.2|6468.2|7
1622197310000|2021-05-28 10:21:50|6469.2|6468.2|6469.2|6468.2|6469.2|6468.2|6469.2|6468.2|1
1622197320000|2021-05-28 10:22:00|6468.7|6467.7|6468.4|6467.4|6468.7|6467.7|6468.4|6467.4|7
1622197330000|2021-05-28 10:22:10|6468.7|6467.7|6468.4|6467.4|6468.7|6467.7|6468.4|6467.4|0
1622197340000|2021-05-28 10:22:20|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|6468.2|6467.2|0
1622197360000|2021-05-28 10:22:40|6468.4|6467.4|6469.2|6468.2|6469.2|6468.2|6468.4|6467.4|5
1622197370000|2021-05-28 10:22:50|6469.4|6468.4|6469.9|6468.9|6469.9|6468.9|6469.4|6468.4|18
1622197380000|2021-05-28 10:23:00|6469.7|6468.7|6469.7|6468.7|6469.7|6468.7|6469.7|6468.7|0
1622197390000|2021-05-28 10:23:10|6469.9|6468.9|6469.9|6468.9|6469.9|6468.9|6469.9|6468.9|3
1622197400000|2021-05-28 10:23:20|6469.7|6468.7|6469.9|6468.9|6469.9|6468.9|6469.7|6468.7|1
1622197410000|2021-05-28 10:23:30|6470.2|6469.2|6469.9|6468.9|6470.2|6469.2|6469.9|6468.9|0
1622197420000|2021-05-28 10:23:40|6470.2|6469.2|6470.4|6469.4|6470.4|6469.4|6469.9|6468.9|3
1622197430000|2021-05-28 10:23:50|6470.7|6469.7|6470.2|6469.2|6470.7|6469.7|6470.2|6469.2|0
1622197450000|2021-05-28 10:24:10|6470.4|6469.4|6470.4|6469.4|6470.7|6469.7|6470.4|6469.4|9
1622197460000|2021-05-28 10:24:20|6470.2|6469.2|6470.4|6469.4|6470.4|6469.4|6470.2|6469.2|2
1622197470000|2021-05-28 10:24:30|6470.2|6469.2|6469.7|6468.7|6470.4|6469.4|6469.7|6468.7|1
1622197480000|2021-05-28 10:24:40|6469.9|6468.9|6470.2|6469.2|6470.2|6469.2|6469.9|6468.9|4
1622197490000|2021-05-28 10:24:50|6469.9|6468.9|6469.9|6468.9|6470.2|6469.2|6469.7|6468.7|5
1622197500000|2021-05-28 10:25:00|6470.2|6469.2|6469.7|6468.7|6470.2|6469.2|6469.7|6468.7|0
1622197510000|2021-05-28 10:25:10|6469.9|6468.9|6469.9|6468.9|6469.9|6468.9|6469.7|6468.7|0
1622197520000|2021-05-28 10:25:20|6469.7|6468.7|6469.7|6468.7|6469.9|6468.9|6469.7|6468.7|0
1622197530000|2021-05-28 10:25:30|6468.4|6467.4|6468.9|6467.9|6469.2|6468.2|6468.4|6467.4|27
1622197540000|2021-05-28 10:25:40|6468.7|6467.7|6468.9|6467.9|6468.9|6467.9|6468.7|6467.7|0
1622197550000|2021-05-28 10:25:50|6468.7|6467.7|6468.2|6467.2|6468.7|6467.7|6468.2|6467.2|3
1622197560000|2021-05-28 10:26:00|6468.4|6467.4|6469.7|6468.7|6469.7|6468.7|6468.4|6467.4|10
1622197570000|2021-05-28 10:26:10|6469.9|6468.9|6470.2|6469.2|6470.2|6469.2|6469.9|6468.9|6
1622197590000|2021-05-28 10:26:30|6470.4|6469.4|6470.4|6469.4|6470.4|6469.4|6470.4|6469.4|3
1622197600000|2021-05-28 10:26:40|6470.2|6469.2|6469.7|6468.7|6470.4|6469.4|6469.7|6468.7|1
1622197610000|2021-05-28 10:26:50|6469.9|6468.9|6470.4|6469.4|6470.4|6469.4|6469.9|6468.9|2
1622197620000|2021-05-28 10:27:00|6470.2|6469.2|6470.4|6469.4|6470.4|6469.4|6470.2|6469.2|4
1622197630000|2021-05-28 10:27:10|6470.2|6469.2|6470.2|6469.2|6470.2|6469.2|6469.9|6468.9|1
1622197640000|2021-05-28 10:27:20|6470.4|6469.4|6470.2|6469.2|6470.7|6469.7|6470.2|6469.2|2
1622197650000|2021-05-28 10:27:30|6470.4|6469.4|6470.7|6469.7|6470.7|6469.7|6470.4|6469.4|3
1622197660000|2021-05-28 10:27:40|6470.4|6469.4|6470.9|6469.9|6470.9|6469.9|6470.4|6469.4|9
1622197670000|2021-05-28 10:27:50|6470.7|6469.7|6470.4|6469.4|6470.7|6469.7|6470.2|6469.2|2
1622197680000|2021-05-28 10:28:00|6470.2|6469.2|6470.4|6469.4|6470.4|6469.4|6470.2|6469.2|0
1622197690000|2021-05-28 10:28:10|6470.7|6469.7|6470.4|6469.4|6470.7|6469.7|6470.2|6469.2|2
1622197700000|2021-05-28 10:28:20|6470.7|6469.7|6470.2|6469.2|6470.7|6469.7|6470.2|6469.2|0
1622197710000|2021-05-28 10:28:30|6470.4|6469.4|6470.2|6469.2|6470.4|6469.4|6470.2|6469.2|0
1622197720000|2021-05-28 10:28:40|6470.4|6469.4|6470.4|6469.4|6470.4|6469.4|6470.2|6469.2|0
1622197730000|2021-05-28 10:28:50|6470.7|6469.7|6470.4|6469.4|6470.7|6469.7|6470.2|6469.2|3
1622197740000|2021-05-28 10:29:00|6470.2|6469.2|6471.2|6470.2|6471.9|6470.9|6470.2|6469.2|60
1622197750000|2021-05-28 10:29:10|6470.7|6469.7|6471.4|6470.4|6471.4|6470.4|6470.2|6469.2|31
1622197760000|2021-05-28 10:29:20|6471.2|6470.2|6471.2|6470.2|6471.2|6470.2|6470.9|6469.9|8
1622197770000|2021-05-28 10:29:30|6471.4|6470.4|6471.4|6470.4|6471.7|6470.7|6471.2|6470.2|17
1622197780000|2021-05-28 10:29:40|6471.2|6470.2|6470.2|6469.2|6471.2|6470.2|6470.2|6469.2|19
1622197790000|2021-05-28 10:29:50|6470.4|6469.4|6470.7|6469.7|6470.9|6469.9|6470.4|6469.4|14
1622197800000|2021-05-28 10:30:00|6470.9|6469.9|6470.4|6469.4|6470.9|6469.9|6470.4|6469.4|4
1622197810000|2021-05-28 10:30:10|6470.2|6469.2|6470.9|6469.9|6470.9|6469.9|6470.2|6469.2|13
1622197820000|2021-05-28 10:30:20|6470.7|6469.7|6471.4|6470.4|6471.4|6470.4|6470.7|6469.7|8
1622197830000|2021-05-28 10:30:30|6471.7|6470.7|6472.2|6471.2|6472.2|6471.2|6471.7|6470.7|7
1622197840000|2021-05-28 10:30:40|6471.9|6470.9|6472.4|6471.4|6472.7|6471.7|6471.9|6470.9|0
1622197850000|2021-05-28 10:30:50|6472.7|6471.7|6472.4|6471.4|6472.7|6471.7|6472.4|6471.4|1
1622197860000|2021-05-28 10:31:00|6472.7|6471.7|6472.9|6471.9|6472.9|6471.9|6472.4|6471.4|6
1622197870000|2021-05-28 10:31:10|6472.7|6471.7|6471.9|6470.9|6472.7|6471.7|6471.9|6470.9|24
1622197880000|2021-05-28 10:31:20|6472.2|6471.2|6471.9|6470.9|6472.7|6471.7|6471.9|6470.9|2
1622197890000|2021-05-28 10:31:30|6471.7|6470.7|6471.9|6470.9|6472.2|6471.2|6471.7|6470.7|0
1622197900000|2021-05-28 10:31:40|6472.2|6471.2|6471.9|6470.9|6472.2|6471.2|6471.9|6470.9|0
1622197920000|2021-05-28 10:32:00|6472.2|6471.2|6471.7|6470.7|6472.2|6471.2|6471.7|6470.7|1
1622197930000|2021-05-28 10:32:10|6471.9|6470.9|6472.2|6471.2|6472.2|6471.2|6471.9|6470.9|4
1622197940000|2021-05-28 10:32:20|6472.4|6471.4|6472.4|6471.4|6472.4|6471.4|6472.4|6471.4|4
1622197950000|2021-05-28 10:32:30|6472.2|6471.2|6472.2|6471.2|6472.7|6471.7|6472.2|6471.2|2
1622197960000|2021-05-28 10:32:40|6472.4|6471.4|6472.2|6471.2|6472.4|6471.4|6471.9|6470.9|3
1622197970000|2021-05-28 10:32:50|6471.9|6470.9|6472.2|6471.2|6472.2|6471.2|6471.9|6470.9|6
1622197980000|2021-05-28 10:33:00|6471.9|6470.9|6472.2|6471.2|6472.2|6471.2|6471.7|6470.7|4
1622198000000|2021-05-28 10:33:20|6472.4|6471.4|6472.7|6471.7|6472.7|6471.7|6472.2|6471.2|3
1622198010000|2021-05-28 10:33:30|||||||||1
1622198020000|2021-05-28 10:33:40|6472.9|6471.9|6473.2|6472.2|6473.2|6472.2|6472.9|6471.9|6
1622198040000|2021-05-28 10:34:00|6473.4|6472.4|6473.4|6472.4|6473.4|6472.4|6473.2|6472.2|2
1622198050000|2021-05-28 10:34:10|6473.7|6472.7|6473.7|6472.7|6473.7|6472.7|6473.7|6472.7|0
1622198060000|2021-05-28 10:34:20|6473.4|6472.4|6473.2|6472.2|6473.4|6472.4|6473.2|6472.2|3
1622198070000|2021-05-28 10:34:30|6473.4|6472.4|6473.2|6472.2|6473.4|6472.4|6473.2|6472.2|4
1622198080000|2021-05-28 10:34:40|6472.9|6471.9|6472.9|6471.9|6472.9|6471.9|6472.9|6471.9|2
1622198090000|2021-05-28 10:34:50|6472.7|6471.7|6473.2|6472.2|6473.2|6472.2|6472.7|6471.7|13
1622198100000|2021-05-28 10:35:00|6472.9|6471.9|6472.9|6471.9|6472.9|6471.9|6472.7|6471.7|2
1622198110000|2021-05-28 10:35:10|6473.2|6472.2|6473.2|6472.2|6473.2|6472.2|6472.9|6471.9|3
1622198120000|2021-05-28 10:35:20|6472.9|6471.9|6472.7|6471.7|6473.2|6472.2|6472.7|6471.7|8
1622198130000|2021-05-28 10:35:30|6472.4|6471.4|6473.2|6472.2|6473.2|6472.2|6472.4|6471.4|8
1622198150000|2021-05-28 10:35:50|6473.4|6472.4|6473.2|6472.2|6473.4|6472.4|6473.2|6472.2|7
1622198160000|2021-05-28 10:36:00|6473.4|6472.4|6473.2|6472.2|6473.7|6472.7|6473.2|6472.2|23
1622198170000|2021-05-28 10:36:10|6473.4|6472.4|6473.7|6472.7|6473.7|6472.7|6473.4|6472.4|0
1622198180000|2021-05-28 10:36:20|6473.4|6472.4|6473.7|6472.7|6473.7|6472.7|6473.4|6472.4|6
1622198190000|2021-05-28 10:36:30|6473.4|6472.4|6474.4|6473.4|6474.4|6473.4|6473.2|6472.2|11
1622198200000|2021-05-28 10:36:40|6474.2|6473.2|6473.2|6472.2|6474.2|6473.2|6473.2|6472.2|11
1622198210000|2021-05-28 10:36:50|6473.4|6472.4|6473.4|6472.4|6473.4|6472.4|6473.2|6472.2|0
1622198220000|2021-05-28 10:37:00|6473.7|6472.7|6473.7|6472.7|6473.7|6472.7|6473.7|6472.7|0
1622198230000|2021-05-28 10:37:10|6473.4|6472.4|6473.4|6472.4|6473.4|6472.4|6473.4|6472.4|6
1622198240000|2021-05-28 10:37:20|6473.7|6472.7|6473.7|6472.7|6473.7|6472.7|6473.7|6472.7|0
1622198260000|2021-05-28 10:37:40|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|11
1622198270000|2021-05-28 10:37:50|6473.7|6472.7|6473.7|6472.7|6473.9|6472.9|6473.7|6472.7|13
1622198280000|2021-05-28 10:38:00|6473.9|6472.9|6473.2|6472.2|6474.2|6473.2|6473.2|6472.2|5
1622198290000|2021-05-28 10:38:10|6473.4|6472.4|6473.2|6472.2|6473.4|6472.4|6473.2|6472.2|7
1622198300000|2021-05-28 10:38:20|6473.4|6472.4|6474.2|6473.2|6474.2|6473.2|6473.4|6472.4|3
1622198310000|2021-05-28 10:38:30|||||||||5
1622198320000|2021-05-28 10:38:40|6474.4|6473.4|6474.4|6473.4|6474.4|6473.4|6474.2|6473.2|2
1622198330000|2021-05-28 10:38:50|6474.7|6473.7|6474.4|6473.4|6474.7|6473.7|6474.4|6473.4|7
1622198340000|2021-05-28 10:39:00|6474.2|6473.2|6474.4|6473.4|6474.7|6473.7|6474.2|6473.2|0
1622198360000|2021-05-28 10:39:20|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|0
1622198370000|2021-05-28 10:39:30|6474.4|6473.4|6475.2|6474.2|6475.4|6474.4|6474.4|6473.4|45
1622198380000|2021-05-28 10:39:40|6475.4|6474.4|6475.9|6474.9|6475.9|6474.9|6475.4|6474.4|22
1622198390000|2021-05-28 10:39:50|6475.7|6474.7|6475.7|6474.7|6475.9|6474.9|6475.7|6474.7|8
1622198400000|2021-05-28 10:40:00|6475.9|6474.9|6475.2|6474.2|6475.9|6474.9|6474.9|6473.9|28
1622198410000|2021-05-28 10:40:10|6474.9|6473.9|6474.7|6473.7|6474.9|6473.9|6474.7|6473.7|3
1622198420000|2021-05-28 10:40:20|6474.2|6473.2|6474.4|6473.4|6474.4|6473.4|6474.2|6473.2|12
1622198430000|2021-05-28 10:40:30|6474.7|6473.7|6474.4|6473.4|6474.7|6473.7|6474.4|6473.4|1
1622198440000|2021-05-28 10:40:40|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.4|6473.4|0
1622198450000|2021-05-28 10:40:50|6474.4|6473.4|6474.7|6473.7|6474.7|6473.7|6474.4|6473.4|2
1622198460000|2021-05-28 10:41:00|6474.4|6473.4|6474.7|6473.7|6474.7|6473.7|6474.4|6473.4|0
1622198500000|2021-05-28 10:41:40|6474.9|6473.9|6474.9|6473.9|6475.2|6474.2|6474.7|6473.7|15
1622198510000|2021-05-28 10:41:50|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|1
1622198520000|2021-05-28 10:42:00|6474.9|6473.9|6474.9|6473.9|6474.9|6473.9|6474.9|6473.9|20
1622198530000|2021-05-28 10:42:10|6474.7|6473.7|6474.2|6473.2|6474.7|6473.7|6474.2|6473.2|12
1622198540000|2021-05-28 10:42:20|6474.4|6473.4|6474.7|6473.7|6474.7|6473.7|6474.4|6473.4|2
1622198550000|2021-05-28 10:42:30|6474.9|6473.9|6475.2|6474.2|6475.2|6474.2|6474.9|6473.9|5
1622198570000|2021-05-28 10:42:50|6474.9|6473.9|6474.7|6473.7|6474.9|6473.9|6474.7|6473.7|24
1622198580000|2021-05-28 10:43:00|6474.9|6473.9|6474.7|6473.7|6474.9|6473.9|6474.7|6473.7|4
1622198590000|2021-05-28 10:43:10|6474.4|6473.4|6474.7|6473.7|6474.7|6473.7|6474.4|6473.4|9
1622198610000|2021-05-28 10:43:30|6474.4|6473.4|6474.2|6473.2|6474.7|6473.7|6474.2|6473.2|9
1622198630000|2021-05-28 10:43:50|6474.7|6473.7|6474.4|6473.4|6474.7|6473.7|6474.4|6473.4|9
1622198640000|2021-05-28 10:44:00|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|0
1622198650000|2021-05-28 10:44:10|||||||||2
1622198660000|2021-05-28 10:44:20|6473.7|6472.7|6473.9|6472.9|6473.9|6472.9|6473.7|6472.7|9
1622198670000|2021-05-28 10:44:30|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|6473.9|6472.9|2
1622198680000|2021-05-28 10:44:40|6473.9|6472.9|6473.7|6472.7|6473.9|6472.9|6473.7|6472.7|1
1622198690000|2021-05-28 10:44:50|6473.9|6472.9|6474.7|6473.7|6474.7|6473.7|6473.9|6472.9|36
1622198700000|2021-05-28 10:45:00|6474.9|6473.9|6475.9|6474.9|6475.9|6474.9|6474.9|6473.9|29
1622198710000|2021-05-28 10:45:10|6475.7|6474.7|6475.4|6474.4|6475.7|6474.7|6475.2|6474.2|36
1622198720000|2021-05-28 10:45:20|6475.7|6474.7|6475.2|6474.2|6475.7|6474.7|6475.2|6474.2|0
1622198730000|2021-05-28 10:45:30|6474.9|6473.9|6474.4|6473.4|6474.9|6473.9|6474.2|6473.2|13
1622198740000|2021-05-28 10:45:40|6474.7|6473.7|6474.4|6473.4|6474.7|6473.7|6474.2|6473.2|2
1622198750000|2021-05-28 10:45:50|6474.7|6473.7|6474.4|6473.4|6474.7|6473.7|6474.4|6473.4|1
1622198760000|2021-05-28 10:46:00|6474.7|6473.7|6474.7|6473.7|6474.9|6473.9|6474.7|6473.7|4
1622198770000|2021-05-28 10:46:10|6474.4|6473.4|6474.4|6473.4|6474.4|6473.4|6474.4|6473.4|4
1622198780000|2021-05-28 10:46:20|6474.7|6473.7|6474.4|6473.4|6474.7|6473.7|6474.4|6473.4|0
1622198790000|2021-05-28 10:46:30|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|1
1622198800000|2021-05-28 10:46:40|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|4
1622198810000|2021-05-28 10:46:50|6474.9|6473.9|6475.4|6474.4|6475.9|6474.9|6474.9|6473.9|46
1622198820000|2021-05-28 10:47:00|6475.7|6474.7|6475.4|6474.4|6475.7|6474.7|6475.2|6474.2|2
1622198830000|2021-05-28 10:47:10|6475.7|6474.7|6475.4|6474.4|6475.7|6474.7|6475.4|6474.4|9
1622198840000|2021-05-28 10:47:20|6475.2|6474.2|6475.2|6474.2|6475.4|6474.4|6475.2|6474.2|1
1622198850000|2021-05-28 10:47:30|6474.9|6473.9|6474.9|6473.9|6475.2|6474.2|6474.7|6473.7|6
1622198860000|2021-05-28 10:47:40|||||||||1
1622198870000|2021-05-28 10:47:50|6475.2|6474.2|6474.9|6473.9|6475.2|6474.2|6474.9|6473.9|6
1622198880000|2021-05-28 10:48:00|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|0
1622198900000|2021-05-28 10:48:20|6474.4|6473.4|6474.4|6473.4|6474.4|6473.4|6474.2|6473.2|6
1622198920000|2021-05-28 10:48:40|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.4|6473.4|0
1622198940000|2021-05-28 10:49:00|6474.4|6473.4|6474.7|6473.7|6474.7|6473.7|6474.4|6473.4|4
1622198960000|2021-05-28 10:49:20|6474.9|6473.9|6474.7|6473.7|6474.9|6473.9|6474.7|6473.7|7
1622198970000|2021-05-28 10:49:30|6474.9|6473.9|6474.7|6473.7|6474.9|6473.9|6474.7|6473.7|2
1622198980000|2021-05-28 10:49:40|6474.4|6473.4|6474.2|6473.2|6474.4|6473.4|6474.2|6473.2|5
1622198990000|2021-05-28 10:49:50|6474.4|6473.4|6474.4|6473.4|6474.7|6473.7|6474.2|6473.2|1
1622199000000|2021-05-28 10:50:00|6474.7|6473.7|6474.4|6473.4|6474.7|6473.7|6474.4|6473.4|4
1622199010000|2021-05-28 10:50:10|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|19
1622199020000|2021-05-28 10:50:20|6475.7|6474.7|6476.2|6475.2|6476.4|6475.4|6475.7|6474.7|37
1622199030000|2021-05-28 10:50:30|6476.4|6475.4|6476.9|6475.9|6476.9|6475.9|6476.4|6475.4|7
1622199040000|2021-05-28 10:50:40|6476.7|6475.7|6476.7|6475.7|6477.2|6476.2|6476.7|6475.7|29
1622199050000|2021-05-28 10:50:50|6476.9|6475.9|6476.7|6475.7|6477.2|6476.2|6476.7|6475.7|2
1622199060000|2021-05-28 10:51:00|6476.9|6475.9|6477.2|6476.2|6477.2|6476.2|6476.9|6475.9|5
1622199070000|2021-05-28 10:51:10|6477.4|6476.4|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|1
1622199080000|2021-05-28 10:51:20|6477.4|6476.4|6477.2|6476.2|6477.4|6476.4|6477.2|6476.2|4
1622199090000|2021-05-28 10:51:30|6477.4|6476.4|6477.2|6476.2|6477.4|6476.4|6477.2|6476.2|2
1622199100000|2021-05-28 10:51:40|6477.4|6476.4|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|2
1622199110000|2021-05-28 10:51:50|6477.4|6476.4|6477.2|6476.2|6477.4|6476.4|6477.2|6476.2|1
1622199120000|2021-05-28 10:52:00|||||||||1
1622199130000|2021-05-28 10:52:10|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|2
1622199140000|2021-05-28 10:52:20|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|1
1622199150000|2021-05-28 10:52:30|6477.9|6476.9|6477.7|6476.7|6478.2|6477.2|6477.7|6476.7|33
1622199160000|2021-05-28 10:52:40|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|6477.7|6476.7|3
1622199170000|2021-05-28 10:52:50|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|0
1622199180000|2021-05-28 10:53:00|6478.4|6477.4|6478.4|6477.4|6478.7|6477.7|6478.4|6477.4|7
1622199190000|2021-05-28 10:53:10|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6477.7|6476.7|13
1622199200000|2021-05-28 10:53:20|6478.4|6477.4|6479.4|6478.4|6479.7|6478.7|6478.4|6477.4|64
1622199210000|2021-05-28 10:53:30|6479.7|6478.7|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|6
1622199220000|2021-05-28 10:53:40|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|0
1622199230000|2021-05-28 10:53:50|6480.2|6479.2|6479.2|6478.2|6480.2|6479.2|6479.2|6478.2|30
1622199240000|2021-05-28 10:54:00|6479.4|6478.4|6479.2|6478.2|6479.4|6478.4|6479.2|6478.2|0
1622199250000|2021-05-28 10:54:10|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.2|6478.2|7
1622199260000|2021-05-28 10:54:20|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|0
1622199270000|2021-05-28 10:54:30|6478.9|6477.9|6479.2|6478.2|6479.4|6478.4|6478.2|6477.2|35
1622199280000|2021-05-28 10:54:40|6479.4|6478.4|6479.2|6478.2|6479.7|6478.7|6479.2|6478.2|2
1622199290000|2021-05-28 10:54:50|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.2|6478.2|1
1622199300000|2021-05-28 10:55:00|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.4|6478.4|3
1622199320000|2021-05-28 10:55:20|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|7
1622199330000|2021-05-28 10:55:30|6479.7|6478.7|6479.7|6478.7|6480.2|6479.2|6479.7|6478.7|7
1622199340000|2021-05-28 10:55:40|6479.9|6478.9|6479.4|6478.4|6479.9|6478.9|6479.2|6478.2|15
1622199350000|2021-05-28 10:55:50|6479.7|6478.7|6479.4|6478.4|6479.7|6478.7|6479.2|6478.2|0
1622199360000|2021-05-28 10:56:00|6479.2|6478.2|6479.4|6478.4|6479.7|6478.7|6479.2|6478.2|11
1622199370000|2021-05-28 10:56:10|6479.2|6478.2|6479.2|6478.2|6479.4|6478.4|6479.2|6478.2|0
1622199380000|2021-05-28 10:56:20|6479.4|6478.4|6479.2|6478.2|6479.4|6478.4|6479.2|6478.2|0
1622199390000|2021-05-28 10:56:30|6479.4|6478.4|6479.4|6478.4|6479.7|6478.7|6479.2|6478.2|0
1622199400000|2021-05-28 10:56:40|6479.2|6478.2|6479.4|6478.4|6479.7|6478.7|6479.2|6478.2|2
1622199410000|2021-05-28 10:56:50|6479.7|6478.7|6478.4|6477.4|6479.7|6478.7|6478.4|6477.4|51
1622199420000|2021-05-28 10:57:00|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.4|6477.4|2
1622199430000|2021-05-28 10:57:10|6478.9|6477.9|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|7
1622199440000|2021-05-28 10:57:20|6478.9|6477.9|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|7
1622199450000|2021-05-28 10:57:30|6479.7|6478.7|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|21
1622199460000|2021-05-28 10:57:40|6479.7|6478.7|6480.2|6479.2|6480.2|6479.2|6479.7|6478.7|7
1622199480000|2021-05-28 10:58:00|6480.4|6479.4|6479.9|6478.9|6480.4|6479.4|6479.9|6478.9|4
1622199490000|2021-05-28 10:58:10|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|5
1622199500000|2021-05-28 10:58:20|6480.4|6479.4|6480.2|6479.2|6480.7|6479.7|6480.2|6479.2|2
1622199510000|2021-05-28 10:58:30|6479.9|6478.9|6480.2|6479.2|6480.4|6479.4|6479.7|6478.7|10
1622199520000|2021-05-28 10:58:40|6479.9|6478.9|6479.9|6478.9|6480.2|6479.2|6479.9|6478.9|3
1622199530000|2021-05-28 10:58:50|6480.2|6479.2|6479.9|6478.9|6480.2|6479.2|6479.7|6478.7|0
1622199540000|2021-05-28 10:59:00|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|12
1622199550000|2021-05-28 10:59:10|6480.4|6479.4|6479.4|6478.4|6480.7|6479.7|6479.2|6478.2|41
1622199560000|2021-05-28 10:59:20|6479.2|6478.2|6479.4|6478.4|6479.7|6478.7|6479.2|6478.2|6
1622199570000|2021-05-28 10:59:30|6479.7|6478.7|6480.2|6479.2|6480.2|6479.2|6479.7|6478.7|4
1622199580000|2021-05-28 10:59:40|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.4|6478.4|5
1622199590000|2021-05-28 10:59:50|6480.2|6479.2|6480.4|6479.4|6480.7|6479.7|6480.2|6479.2|8
1622199600000|2021-05-28 11:00:00|6480.7|6479.7|6479.7|6478.7|6480.7|6479.7|6479.4|6478.4|18
1622199610000|2021-05-28 11:00:10|6479.4|6478.4|6479.7|6478.7|6479.7|6478.7|6478.9|6477.9|45
1622199620000|2021-05-28 11:00:20|6479.4|6478.4|6478.7|6477.7|6479.7|6478.7|6478.7|6477.7|0
1622199630000|2021-05-28 11:00:30|6478.9|6477.9|6478.7|6477.7|6479.2|6478.2|6478.4|6477.4|8
1622199640000|2021-05-28 11:00:40|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|6478.2|6477.2|1
1622199650000|2021-05-28 11:00:50|6478.7|6477.7|6479.2|6478.2|6479.2|6478.2|6478.4|6477.4|1
1622199660000|2021-05-28 11:01:00|6478.9|6477.9|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|4
1622199670000|2021-05-28 11:01:10|6478.9|6477.9|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|10
1622199680000|2021-05-28 11:01:20|6479.4|6478.4|6479.4|6478.4|6479.7|6478.7|6479.2|6478.2|17
1622199690000|2021-05-28 11:01:30|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.4|6478.4|0
1622199700000|2021-05-28 11:01:40|6479.4|6478.4|6480.2|6479.2|6480.2|6479.2|6479.4|6478.4|3
1622199710000|2021-05-28 11:01:50|6480.4|6479.4|6481.2|6480.2|6481.2|6480.2|6480.4|6479.4|34
1622199720000|2021-05-28 11:02:00|6480.9|6479.9|6480.4|6479.4|6480.9|6479.9|6480.2|6479.2|12
1622199730000|2021-05-28 11:02:10|6480.2|6479.2|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|10
1622199740000|2021-05-28 11:02:20|6479.9|6478.9|6479.7|6478.7|6479.9|6478.9|6479.7|6478.7|5
1622199760000|2021-05-28 11:02:40|6479.9|6478.9|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|2
1622199770000|2021-05-28 11:02:50|6479.9|6478.9|6479.7|6478.7|6479.9|6478.9|6479.7|6478.7|4
1622199780000|2021-05-28 11:03:00|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.2|6478.2|8
1622199790000|2021-05-28 11:03:10|6479.2|6478.2|6478.7|6477.7|6479.4|6478.4|6478.7|6477.7|5
1622199800000|2021-05-28 11:03:20|6478.4|6477.4|6478.4|6477.4|6478.7|6477.7|6478.2|6477.2|15
1622199810000|2021-05-28 11:03:30|6478.2|6477.2|6478.4|6477.4|6478.7|6477.7|6478.2|6477.2|5
1622199820000|2021-05-28 11:03:40|6478.2|6477.2|6478.4|6477.4|6478.4|6477.4|6478.2|6477.2|2
1622199830000|2021-05-28 11:03:50|6478.7|6477.7|6478.7|6477.7|6478.9|6477.9|6478.7|6477.7|6
1622199840000|2021-05-28 11:04:00|6478.9|6477.9|6478.7|6477.7|6478.9|6477.9|6478.7|6477.7|4
1622199850000|2021-05-28 11:04:10|6478.9|6477.9|6480.2|6479.2|6480.2|6479.2|6478.9|6477.9|13
1622199860000|2021-05-28 11:04:20|6479.9|6478.9|6480.2|6479.2|6480.4|6479.4|6479.9|6478.9|34
1622199870000|2021-05-28 11:04:30|6480.4|6479.4|6480.7|6479.7|6480.7|6479.7|6480.4|6479.4|1
1622199880000|2021-05-28 11:04:40|6480.4|6479.4|6480.7|6479.7|6480.7|6479.7|6480.4|6479.4|8
1622199890000|2021-05-28 11:04:50|6480.4|6479.4|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|2
1622199900000|2021-05-28 11:05:00|6479.9|6478.9|6479.7|6478.7|6479.9|6478.9|6479.7|6478.7|4
1622199920000|2021-05-28 11:05:20|||||||||2
1622199930000|2021-05-28 11:05:30|6479.4|6478.4|6479.7|6478.7|6479.7|6478.7|6479.2|6478.2|12
1622199940000|2021-05-28 11:05:40|6479.2|6478.2|6479.7|6478.7|6479.7|6478.7|6479.2|6478.2|9
1622199950000|2021-05-28 11:05:50|6479.9|6478.9|6480.4|6479.4|6480.4|6479.4|6479.9|6478.9|3
1622199960000|2021-05-28 11:06:00|6480.7|6479.7|6480.9|6479.9|6481.2|6480.2|6480.7|6479.7|7
1622199970000|2021-05-28 11:06:10|6480.7|6479.7|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|5
1622199980000|2021-05-28 11:06:20|6480.4|6479.4|6481.2|6480.2|6481.2|6480.2|6480.4|6479.4|3
1622199990000|2021-05-28 11:06:30|6480.9|6479.9|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|0
1622200000000|2021-05-28 11:06:40|6480.4|6479.4|6480.4|6479.4|6480.7|6479.7|6480.4|6479.4|0
1622200010000|2021-05-28 11:06:50|6480.2|6479.2|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|0
1622200020000|2021-05-28 11:07:00|6479.9|6478.9|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|14
1622200030000|2021-05-28 11:07:10|6479.9|6478.9|6479.7|6478.7|6480.2|6479.2|6479.4|6478.4|6
1622200040000|2021-05-28 11:07:20|6479.4|6478.4|6479.7|6478.7|6479.7|6478.7|6479.2|6478.2|3
1622200050000|2021-05-28 11:07:30|6479.4|6478.4|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|0
1622200060000|2021-05-28 11:07:40|6479.7|6478.7|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|0
1622200070000|2021-05-28 11:07:50|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.2|6478.2|3
1622200080000|2021-05-28 11:08:00|6479.4|6478.4|6479.4|6478.4|6479.7|6478.7|6479.2|6478.2|0
1622200090000|2021-05-28 11:08:10|6479.2|6478.2|6479.4|6478.4|6479.4|6478.4|6479.2|6478.2|1
1622200100000|2021-05-28 11:08:20|||||||||1
1622200110000|2021-05-28 11:08:30|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|8
1622200120000|2021-05-28 11:08:40|6478.9|6477.9|6478.4|6477.4|6478.9|6477.9|6478.4|6477.4|2
1622200130000|2021-05-28 11:08:50|6478.7|6477.7|6478.7|6477.7|6478.9|6477.9|6478.4|6477.4|1
1622200140000|2021-05-28 11:09:00|6478.4|6477.4|6478.7|6477.7|6478.7|6477.7|6478.2|6477.2|4
1622200150000|2021-05-28 11:09:10|6478.4|6477.4|6479.2|6478.2|6479.4|6478.4|6478.2|6477.2|5
1622200160000|2021-05-28 11:09:20|6479.4|6478.4|6479.4|6478.4|6479.7|6478.7|6479.2|6478.2|4
1622200170000|2021-05-28 11:09:30|6479.7|6478.7|6479.2|6478.2|6479.7|6478.7|6479.2|6478.2|1
1622200180000|2021-05-28 11:09:40|6478.9|6477.9|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|1
1622200190000|2021-05-28 11:09:50|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|4
1622200200000|2021-05-28 11:10:00|6479.7|6478.7|6479.9|6478.9|6479.9|6478.9|6479.2|6478.2|13
1622200210000|2021-05-28 11:10:10|6480.2|6479.2|6480.4|6479.4|6480.4|6479.4|6480.2|6479.2|3
1622200220000|2021-05-28 11:10:20|6480.2|6479.2|6480.4|6479.4|6480.4|6479.4|6480.2|6479.2|10
1622200230000|2021-05-28 11:10:30|6480.2|6479.2|6479.9|6478.9|6480.2|6479.2|6479.9|6478.9|0
1622200240000|2021-05-28 11:10:40|6480.2|6479.2|6479.7|6478.7|6480.2|6479.2|6479.7|6478.7|0
1622200250000|2021-05-28 11:10:50|6479.9|6478.9|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|2
1622200260000|2021-05-28 11:11:00|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.7|6478.7|2
1622200270000|2021-05-28 11:11:10|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|0
1622200280000|2021-05-28 11:11:20|6479.4|6478.4|6479.2|6478.2|6479.4|6478.4|6479.2|6478.2|2
1622200290000|2021-05-28 11:11:30|6479.4|6478.4|6479.4|6478.4|6479.7|6478.7|6478.9|6477.9|3
1622200300000|2021-05-28 11:11:40|6479.7|6478.7|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|6
1622200310000|2021-05-28 11:11:50|6479.7|6478.7|6480.2|6479.2|6480.2|6479.2|6479.7|6478.7|2
1622200320000|2021-05-28 11:12:00|6479.9|6478.9|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|2
1622200340000|2021-05-28 11:12:20|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|2
1622200350000|2021-05-28 11:12:30|6480.7|6479.7|6480.4|6479.4|6480.7|6479.7|6480.4|6479.4|1
1622200360000|2021-05-28 11:12:40|6480.2|6479.2|6480.7|6479.7|6480.7|6479.7|6480.2|6479.2|0
1622200370000|2021-05-28 11:12:50|6480.4|6479.4|6480.4|6479.4|6480.7|6479.7|6480.4|6479.4|1
1622200380000|2021-05-28 11:13:00|6480.2|6479.2|6479.9|6478.9|6480.4|6479.4|6479.7|6478.7|13
1622200390000|2021-05-28 11:13:10|6479.7|6478.7|6479.4|6478.4|6480.2|6479.2|6479.4|6478.4|6
1622200400000|2021-05-28 11:13:20|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.4|6478.4|0
1622200410000|2021-05-28 11:13:30|6479.4|6478.4|6479.2|6478.2|6479.4|6478.4|6478.9|6477.9|0
1622200420000|2021-05-28 11:13:40|6478.9|6477.9|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|2
1622200430000|2021-05-28 11:13:50|||||||||1
1622200440000|2021-05-28 11:14:00|6478.9|6477.9|6478.2|6477.2|6478.9|6477.9|6478.2|6477.2|8
1622200470000|2021-05-28 11:14:30|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|3
1622200480000|2021-05-28 11:14:40|6478.7|6477.7|6479.2|6478.2|6479.2|6478.2|6478.7|6477.7|4
1622200490000|2021-05-28 11:14:50|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|4
1622200500000|2021-05-28 11:15:00|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.4|6477.4|3
1622200510000|2021-05-28 11:15:10|6478.4|6477.4|6477.7|6476.7|6478.4|6477.4|6477.7|6476.7|57
1622200520000|2021-05-28 11:15:20|||||||||1
1622200530000|2021-05-28 11:15:30|6477.4|6476.4|6478.7|6477.7|6478.7|6477.7|6477.4|6476.4|16
1622200540000|2021-05-28 11:15:40|6478.4|6477.4|6478.4|6477.4|6478.7|6477.7|6478.4|6477.4|2
1622200550000|2021-05-28 11:15:50|6478.7|6477.7|6478.9|6477.9|6478.9|6477.9|6478.7|6477.7|0
1622200560000|2021-05-28 11:16:00|6479.2|6478.2|6478.7|6477.7|6479.2|6478.2|6478.7|6477.7|1
1622200570000|2021-05-28 11:16:10|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|0
1622200580000|2021-05-28 11:16:20|6479.2|6478.2|6479.9|6478.9|6479.9|6478.9|6479.2|6478.2|17
1622200590000|2021-05-28 11:16:30|6479.7|6478.7|6479.7|6478.7|6479.9|6478.9|6479.7|6478.7|0
1622200600000|2021-05-28 11:16:40|6479.9|6478.9|6479.4|6478.4|6479.9|6478.9|6479.4|6478.4|5
1622200610000|2021-05-28 11:16:50|6479.7|6478.7|6479.9|6478.9|6479.9|6478.9|6479.7|6478.7|0
1622200620000|2021-05-28 11:17:00|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6479.7|6478.7|6
1622200630000|2021-05-28 11:17:10|6480.4|6479.4|6480.7|6479.7|6480.7|6479.7|6480.2|6479.2|0
1622200640000|2021-05-28 11:17:20|6480.4|6479.4|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|3
1622200650000|2021-05-28 11:17:30|6480.4|6479.4|6480.7|6479.7|6480.7|6479.7|6480.4|6479.4|4
1622200660000|2021-05-28 11:17:40|6480.4|6479.4|6480.7|6479.7|6480.7|6479.7|6480.4|6479.4|0
1622200670000|2021-05-28 11:17:50|6480.4|6479.4|6480.7|6479.7|6480.7|6479.7|6480.2|6479.2|4
1622200680000|2021-05-28 11:18:00|6480.4|6479.4|6480.2|6479.2|6480.7|6479.7|6480.2|6479.2|2
1622200700000|2021-05-28 11:18:20|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|9
1622200710000|2021-05-28 11:18:30|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|3
1622200720000|2021-05-28 11:18:40|6479.9|6478.9|6479.7|6478.7|6479.9|6478.9|6479.7|6478.7|0
1622200730000|2021-05-28 11:18:50|6479.4|6478.4|6479.7|6478.7|6479.7|6478.7|6479.4|6478.4|1
1622200740000|2021-05-28 11:19:00|6479.2|6478.2|6480.2|6479.2|6480.2|6479.2|6479.2|6478.2|8
1622200750000|2021-05-28 11:19:10|6480.4|6479.4|6480.7|6479.7|6480.9|6479.9|6480.4|6479.4|18
1622200760000|2021-05-28 11:19:20|6480.9|6479.9|6480.7|6479.7|6481.2|6480.2|6480.7|6479.7|7
1622200770000|2021-05-28 11:19:30|6480.2|6479.2|6480.4|6479.4|6480.7|6479.7|6480.2|6479.2|8
1622200780000|2021-05-28 11:19:40|6480.2|6479.2|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|3
1622200790000|2021-05-28 11:19:50|6480.4|6479.4|6479.9|6478.9|6480.4|6479.4|6479.7|6478.7|1
1622200800000|2021-05-28 11:20:00|6480.2|6479.2|6479.9|6478.9|6480.2|6479.2|6479.7|6478.7|3
1622200810000|2021-05-28 11:20:10|6480.2|6479.2|6478.9|6477.9|6480.2|6479.2|6478.9|6477.9|28
1622200820000|2021-05-28 11:20:20|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|5
1622200830000|2021-05-28 11:20:30|6478.9|6477.9|6478.7|6477.7|6478.9|6477.9|6478.7|6477.7|1
1622200840000|2021-05-28 11:20:40|6478.4|6477.4|6478.7|6477.7|6478.9|6477.9|6478.4|6477.4|1
1622200850000|2021-05-28 11:20:50|6478.4|6477.4|6478.7|6477.7|6478.9|6477.9|6478.4|6477.4|1
1622200860000|2021-05-28 11:21:00|6478.9|6477.9|6478.9|6477.9|6479.2|6478.2|6478.9|6477.9|2
1622200870000|2021-05-28 11:21:10|6478.7|6477.7|6478.9|6477.9|6478.9|6477.9|6478.7|6477.7|4
1622200880000|2021-05-28 11:21:20|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.4|6477.4|3
1622200890000|2021-05-28 11:21:30|6479.2|6478.2|6478.9|6477.9|6479.2|6478.2|6478.9|6477.9|3
1622200900000|2021-05-28 11:21:40|6479.2|6478.2|6478.4|6477.4|6479.2|6478.2|6478.2|6477.2|7
1622200910000|2021-05-28 11:21:50|6478.2|6477.2|6478.4|6477.4|6478.4|6477.4|6478.2|6477.2|0
1622200920000|2021-05-28 11:22:00|6478.7|6477.7|6478.4|6477.4|6478.7|6477.7|6478.2|6477.2|3
1622200930000|2021-05-28 11:22:10|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.4|6477.4|0
1622200940000|2021-05-28 11:22:20|6478.2|6477.2|6478.2|6477.2|6478.4|6477.4|6478.2|6477.2|8
1622200950000|2021-05-28 11:22:30|6478.4|6477.4|6478.7|6477.7|6478.7|6477.7|6478.4|6477.4|8
1622200960000|2021-05-28 11:22:40|6478.9|6477.9|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|2
1622200970000|2021-05-28 11:22:50|6479.4|6478.4|6479.7|6478.7|6480.2|6479.2|6479.4|6478.4|13
1622200980000|2021-05-28 11:23:00|6479.9|6478.9|6479.7|6478.7|6480.2|6479.2|6479.7|6478.7|3
1622200990000|2021-05-28 11:23:10|6479.4|6478.4|6478.9|6477.9|6479.4|6478.4|6478.7|6477.7|3
1622201000000|2021-05-28 11:23:20|6479.2|6478.2|6478.9|6477.9|6479.2|6478.2|6478.9|6477.9|2
1622201010000|2021-05-28 11:23:30|6479.2|6478.2|6479.2|6478.2|6479.4|6478.4|6479.2|6478.2|4
1622201050000|2021-05-28 11:24:10|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.2|6478.2|7
1622201060000|2021-05-28 11:24:20|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|0
1622201070000|2021-05-28 11:24:30|6478.9|6477.9|6478.9|6477.9|6479.2|6478.2|6478.9|6477.9|7
1622201080000|2021-05-28 11:24:40|6479.2|6478.2|6479.2|6478.2|6479.4|6478.4|6479.2|6478.2|2
1622201090000|2021-05-28 11:24:50|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|1
1622201100000|2021-05-28 11:25:00|6479.7|6478.7|6479.7|6478.7|6479.9|6478.9|6479.2|6478.2|6
1622201110000|2021-05-28 11:25:10|6479.9|6478.9|6479.2|6478.2|6479.9|6478.9|6479.2|6478.2|27
1622201120000|2021-05-28 11:25:20|6479.4|6478.4|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|4
1622201130000|2021-05-28 11:25:30|6479.2|6478.2|6479.9|6478.9|6480.2|6479.2|6479.2|6478.2|11
1622201140000|2021-05-28 11:25:40|6480.2|6479.2|6479.9|6478.9|6480.2|6479.2|6479.9|6478.9|0
1622201150000|2021-05-28 11:25:50|6479.7|6478.7|6479.2|6478.2|6479.9|6478.9|6479.2|6478.2|6
1622201160000|2021-05-28 11:26:00|6478.9|6477.9|6479.4|6478.4|6479.4|6478.4|6478.7|6477.7|3
1622201170000|2021-05-28 11:26:10|6479.2|6478.2|6479.2|6478.2|6479.4|6478.4|6479.2|6478.2|0
1622201180000|2021-05-28 11:26:20|6479.4|6478.4|6479.2|6478.2|6479.4|6478.4|6478.9|6477.9|7
1622201190000|2021-05-28 11:26:30|6478.9|6477.9|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|1
1622201200000|2021-05-28 11:26:40|6479.4|6478.4|6479.7|6478.7|6479.7|6478.7|6479.2|6478.2|2
1622201210000|2021-05-28 11:26:50|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.7|6478.7|0
1622201220000|2021-05-28 11:27:00|6479.7|6478.7|6480.4|6479.4|6480.4|6479.4|6479.7|6478.7|2
1622201230000|2021-05-28 11:27:10|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6479.2|6478.2|9
1622201240000|2021-05-28 11:27:20|||||||||1
1622201250000|2021-05-28 11:27:30|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|5
1622201260000|2021-05-28 11:27:40|6480.4|6479.4|6480.7|6479.7|6480.7|6479.7|6480.4|6479.4|17
1622201280000|2021-05-28 11:28:00|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.2|6479.2|6
1622201290000|2021-05-28 11:28:10|6480.7|6479.7|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|13
1622201310000|2021-05-28 11:28:30|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.2|6479.2|6
1622201320000|2021-05-28 11:28:40|6480.2|6479.2|6480.4|6479.4|6480.7|6479.7|6480.2|6479.2|0
1622201330000|2021-05-28 11:28:50|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|0
1622201340000|2021-05-28 11:29:00|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|4
1622201350000|2021-05-28 11:29:10|6480.2|6479.2|6480.4|6479.4|6480.4|6479.4|6480.2|6479.2|1
1622201360000|2021-05-28 11:29:20|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|0
1622201370000|2021-05-28 11:29:30|||||||||1
1622201380000|2021-05-28 11:29:40|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|2
1622201390000|2021-05-28 11:29:50|6480.2|6479.2|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|0
1622201400000|2021-05-28 11:30:00|6479.9|6478.9|6479.7|6478.7|6480.2|6479.2|6479.7|6478.7|11
1622201410000|2021-05-28 11:30:10|6479.9|6478.9|6480.4|6479.4|6480.4|6479.4|6479.9|6478.9|4
1622201420000|2021-05-28 11:30:20|6480.7|6479.7|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|7
1622201440000|2021-05-28 11:30:40|6480.4|6479.4|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|3
1622201450000|2021-05-28 11:30:50|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.2|6479.2|0
1622201460000|2021-05-28 11:31:00|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|4
1622201470000|2021-05-28 11:31:10|6480.4|6479.4|6480.7|6479.7|6480.7|6479.7|6480.4|6479.4|1
1622201480000|2021-05-28 11:31:20|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.7|6479.7|8
1622201490000|2021-05-28 11:31:30|6480.7|6479.7|6480.4|6479.4|6480.9|6479.9|6480.4|6479.4|7
1622201500000|2021-05-28 11:31:40|6480.7|6479.7|6480.4|6479.4|6480.7|6479.7|6480.2|6479.2|0
1622201510000|2021-05-28 11:31:50|6480.2|6479.2|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|0
1622201520000|2021-05-28 11:32:00|6479.9|6478.9|6480.7|6479.7|6480.7|6479.7|6479.9|6478.9|2
1622201530000|2021-05-28 11:32:10|6480.9|6479.9|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|15
1622201540000|2021-05-28 11:32:20|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|15
1622201550000|2021-05-28 11:32:30|6480.2|6479.2|6480.7|6479.7|6480.7|6479.7|6480.2|6479.2|0
1622201560000|2021-05-28 11:32:40|6480.4|6479.4|6480.7|6479.7|6480.7|6479.7|6480.2|6479.2|2
1622201570000|2021-05-28 11:32:50|6480.4|6479.4|6479.4|6478.4|6480.4|6479.4|6479.4|6478.4|11
1622201580000|2021-05-28 11:33:00|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.2|6478.2|1
1622201590000|2021-05-28 11:33:10|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|1
1622201600000|2021-05-28 11:33:20|6479.7|6478.7|6479.9|6478.9|6479.9|6478.9|6479.7|6478.7|1
1622201610000|2021-05-28 11:33:30|6480.2|6479.2|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|9
1622201620000|2021-05-28 11:33:40|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6479.7|6478.7|39
1622201630000|2021-05-28 11:33:50|6480.7|6479.7|6480.4|6479.4|6480.7|6479.7|6480.4|6479.4|6
1622201640000|2021-05-28 11:34:00|6480.7|6479.7|6479.7|6478.7|6480.7|6479.7|6479.7|6478.7|5
1622201650000|2021-05-28 11:34:10|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|4
1622201660000|2021-05-28 11:34:20|6480.2|6479.2|6480.4|6479.4|6480.4|6479.4|6480.2|6479.2|1
1622201670000|2021-05-28 11:34:30|6480.7|6479.7|6480.7|6479.7|6481.2|6480.2|6480.4|6479.4|67
1622201680000|2021-05-28 11:34:40|6480.4|6479.4|6480.4|6479.4|6480.7|6479.7|6480.4|6479.4|0
1622201690000|2021-05-28 11:34:50|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.4|6479.4|0
1622201700000|2021-05-28 11:35:00|6480.4|6479.4|6480.7|6479.7|6480.7|6479.7|6480.4|6479.4|9
1622201710000|2021-05-28 11:35:10|6480.4|6479.4|6480.9|6479.9|6480.9|6479.9|6480.4|6479.4|4
1622201720000|2021-05-28 11:35:20|6480.7|6479.7|6480.4|6479.4|6480.7|6479.7|6480.4|6479.4|0
1622201730000|2021-05-28 11:35:30|6480.2|6479.2|6479.7|6478.7|6480.2|6479.2|6479.7|6478.7|1
1622201740000|2021-05-28 11:35:40|6479.9|6478.9|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|5
1622201750000|2021-05-28 11:35:50|6479.9|6478.9|6479.2|6478.2|6479.9|6478.9|6479.2|6478.2|30
1622201760000|2021-05-28 11:36:00|6478.9|6477.9|6478.7|6477.7|6478.9|6477.9|6478.7|6477.7|4
1622201770000|2021-05-28 11:36:10|||||||||2
1622201780000|2021-05-28 11:36:20|6478.4|6477.4|6478.2|6477.2|6478.4|6477.4|6478.2|6477.2|9
1622201790000|2021-05-28 11:36:30|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|9
1622201800000|2021-05-28 11:36:40|6478.2|6477.2|6478.7|6477.7|6478.7|6477.7|6478.2|6477.2|0
1622201810000|2021-05-28 11:36:50|6478.9|6477.9|6478.7|6477.7|6479.2|6478.2|6478.7|6477.7|17
1622201820000|2021-05-28 11:37:00|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|1
1622201830000|2021-05-28 11:37:10|6479.2|6478.2|6478.7|6477.7|6479.2|6478.2|6478.7|6477.7|1
1622201840000|2021-05-28 11:37:20|||||||||2
1622201850000|2021-05-28 11:37:30|6478.9|6477.9|6478.7|6477.7|6478.9|6477.9|6478.7|6477.7|1
1622201860000|2021-05-28 11:37:40|||||||||2
1622201870000|2021-05-28 11:37:50|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|0
1622201880000|2021-05-28 11:38:00|6478.7|6477.7|6478.2|6477.2|6478.7|6477.7|6478.2|6477.2|32
1622201890000|2021-05-28 11:38:10|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|13
1622201900000|2021-05-28 11:38:20|6478.4|6477.4|6478.4|6477.4|6478.7|6477.7|6478.2|6477.2|12
1622201910000|2021-05-28 11:38:30|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|0
1622201930000|2021-05-28 11:38:50|6478.4|6477.4|6478.7|6477.7|6478.7|6477.7|6478.4|6477.4|4
1622201940000|2021-05-28 11:39:00|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|4
1622201950000|2021-05-28 11:39:10|6479.2|6478.2|6478.9|6477.9|6479.2|6478.2|6478.9|6477.9|1
1622201960000|2021-05-28 11:39:20|6479.2|6478.2|6479.2|6478.2|6479.4|6478.4|6479.2|6478.2|1
1622201970000|2021-05-28 11:39:30|6478.9|6477.9|6478.7|6477.7|6478.9|6477.9|6478.7|6477.7|0
1622201980000|2021-05-28 11:39:40|6478.2|6477.2|6478.4|6477.4|6478.4|6477.4|6478.2|6477.2|5
1622201990000|2021-05-28 11:39:50|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|2
1622202000000|2021-05-28 11:40:00|6478.1|6477.1|6477.8|6476.8|6478.1|6477.1|6477.8|6476.8|6
1622202010000|2021-05-28 11:40:10|6477.6|6476.6|6477.8|6476.8|6477.8|6476.8|6477.6|6476.6|22
1622202020000|2021-05-28 11:40:20|6478.1|6477.1|6478.3|6477.3|6478.3|6477.3|6478.1|6477.1|0
1622202030000|2021-05-28 11:40:30|6478.6|6477.6|6478.8|6477.8|6478.8|6477.8|6478.6|6477.6|0
1622202040000|2021-05-28 11:40:40|6478.6|6477.6|6478.8|6477.8|6478.8|6477.8|6478.6|6477.6|0
1622202050000|2021-05-28 11:40:50|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|0
1622202060000|2021-05-28 11:41:00|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.3|6477.3|0
1622202070000|2021-05-28 11:41:10|6478.8|6477.8|6479.6|6478.6|6479.6|6478.6|6478.8|6477.8|97
1622202080000|2021-05-28 11:41:20|6479.8|6478.8|6480.1|6479.1|6480.1|6479.1|6479.8|6478.8|4
1622202090000|2021-05-28 11:41:30|6480.3|6479.3|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|5
1622202100000|2021-05-28 11:41:40|6480.3|6479.3|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|0
1622202110000|2021-05-28 11:41:50|6480.3|6479.3|6480.3|6479.3|6480.3|6479.3|6480.3|6479.3|2
1622202120000|2021-05-28 11:42:00|6480.1|6479.1|6478.8|6477.8|6480.1|6479.1|6478.8|6477.8|14
1622202130000|2021-05-28 11:42:10|6478.6|6477.6|6478.3|6477.3|6478.6|6477.6|6478.1|6477.1|29
1622202140000|2021-05-28 11:42:20|6478.1|6477.1|6478.3|6477.3|6478.3|6477.3|6478.1|6477.1|1
1622202150000|2021-05-28 11:42:30|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|0
1622202160000|2021-05-28 11:42:40|6478.8|6477.8|6478.8|6477.8|6479.1|6478.1|6478.6|6477.6|4
1622202170000|2021-05-28 11:42:50|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|6478.8|6477.8|1
1622202180000|2021-05-28 11:43:00|||||||||1
1622202190000|2021-05-28 11:43:10|||||||||4
1622202210000|2021-05-28 11:43:30|6478.8|6477.8|6478.8|6477.8|6479.1|6478.1|6478.8|6477.8|5
1622202220000|2021-05-28 11:43:40|6478.6|6477.6|6478.8|6477.8|6478.8|6477.8|6478.6|6477.6|3
1622202230000|2021-05-28 11:43:50|6479.1|6478.1|6478.8|6477.8|6479.1|6478.1|6478.8|6477.8|0
1622202240000|2021-05-28 11:44:00|6479.1|6478.1|6479.3|6478.3|6479.3|6478.3|6478.8|6477.8|2
1622202250000|2021-05-28 11:44:10|6479.1|6478.1|6479.3|6478.3|6479.3|6478.3|6479.1|6478.1|0
1622202260000|2021-05-28 11:44:20|6479.1|6478.1|6479.1|6478.1|6479.3|6478.3|6479.1|6478.1|0
1622202280000|2021-05-28 11:44:40|6479.3|6478.3|6479.1|6478.1|6479.3|6478.3|6479.1|6478.1|0
1622202290000|2021-05-28 11:44:50|6478.8|6477.8|6478.1|6477.1|6478.8|6477.8|6478.1|6477.1|18
1622202300000|2021-05-28 11:45:00|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.3|6477.3|6
1622202310000|2021-05-28 11:45:10|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|6478.8|6477.8|4
1622202320000|2021-05-28 11:45:20|6478.8|6477.8|6478.8|6477.8|6478.8|6477.8|6478.8|6477.8|5
1622202330000|2021-05-28 11:45:30|6478.3|6477.3|6478.3|6477.3|6478.6|6477.6|6478.3|6477.3|1
1622202340000|2021-05-28 11:45:40|6478.6|6477.6|6478.8|6477.8|6478.8|6477.8|6478.3|6477.3|10
1622202350000|2021-05-28 11:45:50|6478.6|6477.6|6477.8|6476.8|6478.6|6477.6|6477.6|6476.6|13
1622202360000|2021-05-28 11:46:00|6478.1|6477.1|6478.1|6477.1|6478.1|6477.1|6477.8|6476.8|1
1622202370000|2021-05-28 11:46:10|6477.8|6476.8|6478.1|6477.1|6478.1|6477.1|6477.8|6476.8|2
1622202390000|2021-05-28 11:46:30|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|6478.1|6477.1|4
1622202400000|2021-05-28 11:46:40|6478.1|6477.1|6478.1|6477.1|6478.3|6477.3|6478.1|6477.1|2
1622202410000|2021-05-28 11:46:50|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|6478.1|6477.1|3
1622202420000|2021-05-28 11:47:00|6478.1|6477.1|6477.6|6476.6|6478.1|6477.1|6477.6|6476.6|1
1622202430000|2021-05-28 11:47:10|6477.8|6476.8|6478.1|6477.1|6478.1|6477.1|6477.8|6476.8|3
1622202450000|2021-05-28 11:47:30|6478.3|6477.3|6478.1|6477.1|6478.3|6477.3|6478.1|6477.1|2
1622202460000|2021-05-28 11:47:40|6478.3|6477.3|6477.8|6476.8|6478.3|6477.3|6477.8|6476.8|0
1622202470000|2021-05-28 11:47:50|6478.1|6477.1|6478.1|6477.1|6478.1|6477.1|6477.8|6476.8|1
1622202480000|2021-05-28 11:48:00|||||||||1
1622202490000|2021-05-28 11:48:10|6478.3|6477.3|6478.1|6477.1|6478.3|6477.3|6478.1|6477.1|5
1622202500000|2021-05-28 11:48:20|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|6478.1|6477.1|0
1622202510000|2021-05-28 11:48:30|6478.6|6477.6|6478.3|6477.3|6478.6|6477.6|6478.3|6477.3|3
1622202520000|2021-05-28 11:48:40|6478.6|6477.6|6477.8|6476.8|6478.6|6477.6|6477.6|6476.6|52
1622202530000|2021-05-28 11:48:50|6478.1|6477.1|6478.1|6477.1|6478.1|6477.1|6478.1|6477.1|0
1622202540000|2021-05-28 11:49:00|6477.8|6476.8|6478.1|6477.1|6478.1|6477.1|6477.8|6476.8|7
1622202550000|2021-05-28 11:49:10|6477.8|6476.8|6478.1|6477.1|6478.1|6477.1|6477.8|6476.8|2
1622202570000|2021-05-28 11:49:30|||||||||1
1622202600000|2021-05-28 11:50:00|||||||||2
1622202610000|2021-05-28 11:50:10|6477.8|6476.8|6477.8|6476.8|6478.1|6477.1|6477.8|6476.8|10
1622202620000|2021-05-28 11:50:20|6478.1|6477.1|6478.1|6477.1|6478.1|6477.1|6478.1|6477.1|0
1622202630000|2021-05-28 11:50:30|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|21
1622202640000|2021-05-28 11:50:40|6478.6|6477.6|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|14
1622202650000|2021-05-28 11:50:50|6478.3|6477.3|6478.3|6477.3|6478.6|6477.6|6478.3|6477.3|3
1622202660000|2021-05-28 11:51:00|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.3|6477.3|1
1622202670000|2021-05-28 11:51:10|6478.8|6477.8|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|1
1622202680000|2021-05-28 11:51:20|6478.3|6477.3|6478.1|6477.1|6478.6|6477.6|6478.1|6477.1|7
1622202690000|2021-05-28 11:51:30|6478.3|6477.3|6478.3|6477.3|6478.6|6477.6|6478.3|6477.3|5
1622202700000|2021-05-28 11:51:40|6478.6|6477.6|6478.8|6477.8|6478.8|6477.8|6478.6|6477.6|1
1622202710000|2021-05-28 11:51:50|6478.6|6477.6|6478.8|6477.8|6478.8|6477.8|6478.6|6477.6|2
1622202720000|2021-05-28 11:52:00|6478.6|6477.6|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|11
1622202730000|2021-05-28 11:52:10|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|3
1622202740000|2021-05-28 11:52:20|6478.1|6477.1|6477.6|6476.6|6478.1|6477.1|6477.6|6476.6|2
1622202750000|2021-05-28 11:52:30|6477.8|6476.8|6477.6|6476.6|6477.8|6476.8|6477.6|6476.6|1
1622202760000|2021-05-28 11:52:40|6477.8|6476.8|6478.1|6477.1|6478.3|6477.3|6477.6|6476.6|7
1622202770000|2021-05-28 11:52:50|6478.3|6477.3|6477.8|6476.8|6478.3|6477.3|6477.6|6476.6|15
1622202780000|2021-05-28 11:53:00|6477.6|6476.6|6477.8|6476.8|6477.8|6476.8|6477.6|6476.6|14
1622202790000|2021-05-28 11:53:10|6477.6|6476.6|6477.6|6476.6|6477.6|6476.6|6477.6|6476.6|1
1622202800000|2021-05-28 11:53:20|||||||||4
1622202810000|2021-05-28 11:53:30|6477.8|6476.8|6477.8|6476.8|6477.8|6476.8|6477.8|6476.8|6
1622202820000|2021-05-28 11:53:40|6477.6|6476.6|6477.6|6476.6|6478.1|6477.1|6477.6|6476.6|2
1622202830000|2021-05-28 11:53:50|||||||||2
1622202840000|2021-05-28 11:54:00|6477.8|6476.8|6477.6|6476.6|6477.8|6476.8|6477.6|6476.6|11
1622202850000|2021-05-28 11:54:10|6477.8|6476.8|6477.6|6476.6|6477.8|6476.8|6477.6|6476.6|2
1622202860000|2021-05-28 11:54:20|6477.8|6476.8|6477.8|6476.8|6477.8|6476.8|6477.8|6476.8|2
1622202870000|2021-05-28 11:54:30|6478.1|6477.1|6478.1|6477.1|6478.1|6477.1|6478.1|6477.1|0
1622202880000|2021-05-28 11:54:40|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|8
1622202890000|2021-05-28 11:54:50|6478.1|6477.1|6478.3|6477.3|6478.3|6477.3|6478.1|6477.1|0
1622202900000|2021-05-28 11:55:00|6478.1|6477.1|6477.8|6476.8|6478.1|6477.1|6477.8|6476.8|6
1622202910000|2021-05-28 11:55:10|6478.1|6477.1|6478.8|6477.8|6479.1|6478.1|6477.8|6476.8|31
1622202920000|2021-05-28 11:55:20|6478.6|6477.6|6478.6|6477.6|6478.8|6477.8|6478.3|6477.3|3
1622202930000|2021-05-28 11:55:30|6478.8|6477.8|6478.8|6477.8|6479.1|6478.1|6478.6|6477.6|6
1622202940000|2021-05-28 11:55:40|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|10
1622202960000|2021-05-28 11:56:00|6479.6|6478.6|6479.8|6478.8|6479.8|6478.8|6479.3|6478.3|21
1622202970000|2021-05-28 11:56:10|6480.1|6479.1|6479.6|6478.6|6480.1|6479.1|6479.6|6478.6|3
1622202980000|2021-05-28 11:56:20|6479.3|6478.3|6479.1|6478.1|6479.3|6478.3|6479.1|6478.1|25
1622202990000|2021-05-28 11:56:30|6479.3|6478.3|6478.6|6477.6|6479.3|6478.3|6478.6|6477.6|1
1622203000000|2021-05-28 11:56:40|6478.3|6477.3|6478.1|6477.1|6478.6|6477.6|6478.1|6477.1|23
1622203010000|2021-05-28 11:56:50|||||||||2
1622203020000|2021-05-28 11:57:00|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|7
1622203030000|2021-05-28 11:57:10|6478.8|6477.8|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|15
1622203050000|2021-05-28 11:57:30|||||||||3
1622203060000|2021-05-28 11:57:40|6478.8|6477.8|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|6
1622203070000|2021-05-28 11:57:50|6478.8|6477.8|6478.6|6477.6|6479.1|6478.1|6478.6|6477.6|5
1622203080000|2021-05-28 11:58:00|||||||||1
1622203110000|2021-05-28 11:58:30|||||||||2
1622203120000|2021-05-28 11:58:40|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.3|6477.3|7
1622203130000|2021-05-28 11:58:50|||||||||2
1622203140000|2021-05-28 11:59:00|6478.1|6477.1|6478.3|6477.3|6478.3|6477.3|6478.1|6477.1|4
1622203150000|2021-05-28 11:59:10|6478.6|6477.6|6478.3|6477.3|6478.6|6477.6|6478.3|6477.3|4
1622203160000|2021-05-28 11:59:20|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|4
1622203170000|2021-05-28 11:59:30|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|6478.1|6477.1|23
1622203180000|2021-05-28 11:59:40|6478.1|6477.1|6478.6|6477.6|6478.8|6477.8|6478.1|6477.1|42
1622203190000|2021-05-28 11:59:50|6478.8|6477.8|6479.1|6478.1|6479.1|6478.1|6478.8|6477.8|4
1622203200000|2021-05-28 12:00:00|6478.8|6477.8|6479.1|6478.1|6479.6|6478.6|6478.8|6477.8|37
1622203210000|2021-05-28 12:00:10|6478.8|6477.8|6478.8|6477.8|6479.1|6478.1|6478.8|6477.8|4
1622203220000|2021-05-28 12:00:20|6478.6|6477.6|6478.8|6477.8|6479.1|6478.1|6478.6|6477.6|5
1622203230000|2021-05-28 12:00:30|6478.6|6477.6|6478.8|6477.8|6478.8|6477.8|6478.6|6477.6|7
1622203240000|2021-05-28 12:00:40|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|6478.8|6477.8|0
1622203250000|2021-05-28 12:00:50|||||||||1
1622203270000|2021-05-28 12:01:10|||||||||2
1622203290000|2021-05-28 12:01:30|6479.3|6478.3|6480.1|6479.1|6480.1|6479.1|6479.3|6478.3|31
1622203300000|2021-05-28 12:01:40|6479.8|6478.8|6479.6|6478.6|6479.8|6478.8|6479.6|6478.6|2
1622203310000|2021-05-28 12:01:50|||||||||5
1622203320000|2021-05-28 12:02:00|6479.8|6478.8|6479.6|6478.6|6480.1|6479.1|6479.6|6478.6|5
1622203340000|2021-05-28 12:02:20|6480.1|6479.1|6480.3|6479.3|6480.6|6479.6|6480.1|6479.1|23
1622203350000|2021-05-28 12:02:30|6480.6|6479.6|6480.6|6479.6|6480.6|6479.6|6480.3|6479.3|0
1622203360000|2021-05-28 12:02:40|||||||||19
1622203370000|2021-05-28 12:02:50|6480.1|6479.1|6480.1|6479.1|6480.1|6479.1|6480.1|6479.1|13
1622203380000|2021-05-28 12:03:00|6480.3|6479.3|6480.6|6479.6|6480.6|6479.6|6480.1|6479.1|2
1622203400000|2021-05-28 12:03:20|6480.3|6479.3|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|5
1622203410000|2021-05-28 12:03:30|6480.3|6479.3|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|7
1622203420000|2021-05-28 12:03:40|6479.8|6478.8|6480.1|6479.1|6480.1|6479.1|6479.6|6478.6|22
1622203430000|2021-05-28 12:03:50|6479.8|6478.8|6479.8|6478.8|6479.8|6478.8|6479.8|6478.8|10
1622203440000|2021-05-28 12:04:00|6480.1|6479.1|6480.1|6479.1|6480.1|6479.1|6480.1|6479.1|0
1622203450000|2021-05-28 12:04:10|6480.3|6479.3|6480.3|6479.3|6480.3|6479.3|6480.3|6479.3|4
1622203460000|2021-05-28 12:04:20|6480.1|6479.1|6480.1|6479.1|6480.1|6479.1|6480.1|6479.1|5
1622203480000|2021-05-28 12:04:40|||||||||1
1622203490000|2021-05-28 12:04:50|||||||||1
1622203500000|2021-05-28 12:05:00|||||||||1
1622203520000|2021-05-28 12:05:20|||||||||1
1622203530000|2021-05-28 12:05:30|6480.3|6479.3|6479.6|6478.6|6480.6|6479.6|6479.6|6478.6|101
1622203540000|2021-05-28 12:05:40|6479.8|6478.8|6480.1|6479.1|6480.1|6479.1|6479.8|6478.8|4
1622203560000|2021-05-28 12:06:00|||||||||4
1622203580000|2021-05-28 12:06:20|6480.3|6479.3|6479.3|6478.3|6480.3|6479.3|6479.3|6478.3|30
1622203590000|2021-05-28 12:06:30|6479.1|6478.1|6479.3|6478.3|6479.6|6478.6|6479.1|6478.1|3
1622203600000|2021-05-28 12:06:40|6479.1|6478.1|6478.6|6477.6|6479.1|6478.1|6478.6|6477.6|12
1622203610000|2021-05-28 12:06:50|6478.8|6477.8|6478.8|6477.8|6478.8|6477.8|6478.8|6477.8|12
1622203620000|2021-05-28 12:07:00|6478.6|6477.6|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|2
1622203630000|2021-05-28 12:07:10|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.1|6477.1|14
1622203640000|2021-05-28 12:07:20|||||||||1
1622203650000|2021-05-28 12:07:30|6480.1|6479.1|6479.8|6478.8|6481.1|6480.1|6479.6|6478.6|121
1622203660000|2021-05-28 12:07:40|6480.1|6479.1|6478.8|6477.8|6480.1|6479.1|6478.8|6477.8|32
1622203670000|2021-05-28 12:07:50|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|6478.8|6477.8|0
1622203700000|2021-05-28 12:08:20|6478.8|6477.8|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|6
1622203710000|2021-05-28 12:08:30|6478.8|6477.8|6478.8|6477.8|6478.8|6477.8|6478.6|6477.6|18
1622203720000|2021-05-28 12:08:40|6479.1|6478.1|6478.6|6477.6|6479.1|6478.1|6478.6|6477.6|3
1622203740000|2021-05-28 12:09:00|6478.3|6477.3|6478.1|6477.1|6478.3|6477.3|6478.1|6477.1|12
1622203750000|2021-05-28 12:09:10|6478.6|6477.6|6478.3|6477.3|6478.6|6477.6|6478.1|6477.1|16
1622203760000|2021-05-28 12:09:20|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|3
1622203770000|2021-05-28 12:09:30|6478.8|6477.8|6478.6|6477.6|6479.1|6478.1|6478.6|6477.6|6
1622203780000|2021-05-28 12:09:40|6478.8|6477.8|6478.8|6477.8|6478.8|6477.8|6478.6|6477.6|0
1622203790000|2021-05-28 12:09:50|6478.6|6477.6|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|2
1622203800000|2021-05-28 12:10:00|6478.3|6477.3|6478.1|6477.1|6478.3|6477.3|6478.1|6477.1|6
1622203810000|2021-05-28 12:10:10|6478.3|6477.3|6478.1|6477.1|6478.3|6477.3|6478.1|6477.1|41
1622203830000|2021-05-28 12:10:30|6478.3|6477.3|6477.8|6476.8|6478.3|6477.3|6477.6|6476.6|3
1622203840000|2021-05-28 12:10:40|6477.6|6476.6|6477.8|6476.8|6477.8|6476.8|6477.6|6476.6|0
1622203850000|2021-05-28 12:10:50|6478.1|6477.1|6478.1|6477.1|6478.1|6477.1|6477.8|6476.8|1
1622203860000|2021-05-28 12:11:00|6477.8|6476.8|6477.8|6476.8|6477.8|6476.8|6477.8|6476.8|4
1622203870000|2021-05-28 12:11:10|6477.6|6476.6|6478.1|6477.1|6478.1|6477.1|6477.6|6476.6|15
1622203880000|2021-05-28 12:11:20|6477.8|6476.8|6478.3|6477.3|6478.6|6477.6|6477.6|6476.6|71
1622203890000|2021-05-28 12:11:30|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|0
1622203900000|2021-05-28 12:11:40|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.1|6477.1|10
1622203910000|2021-05-28 12:11:50|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.3|6477.3|3
1622203930000|2021-05-28 12:12:10|||||||||4
1622203940000|2021-05-28 12:12:20|||||||||1
1622203950000|2021-05-28 12:12:30|6478.8|6477.8|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|11
1622203960000|2021-05-28 12:12:40|6478.8|6477.8|6478.8|6477.8|6479.1|6478.1|6478.6|6477.6|12
1622203970000|2021-05-28 12:12:50|6478.6|6477.6|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|1
1622204030000|2021-05-28 12:13:50|||||||||1
1622204040000|2021-05-28 12:14:00|6478.8|6477.8|6477.1|6476.1|6478.8|6477.8|6476.6|6475.6|116
1622204050000|2021-05-28 12:14:10|6476.8|6475.8|6476.8|6475.8|6476.8|6475.8|6476.6|6475.6|10
1622204060000|2021-05-28 12:14:20|6476.6|6475.6|6477.1|6476.1|6477.1|6476.1|6476.6|6475.6|9
1622204070000|2021-05-28 12:14:30|6476.8|6475.8|6476.8|6475.8|6476.8|6475.8|6476.8|6475.8|7
1622204080000|2021-05-28 12:14:40|6476.6|6475.6|6476.6|6475.6|6476.6|6475.6|6476.6|6475.6|4
1622204090000|2021-05-28 12:14:50|||||||||31
1622204100000|2021-05-28 12:15:00|6476.8|6475.8|6477.3|6476.3|6477.3|6476.3|6476.6|6475.6|40
1622204110000|2021-05-28 12:15:10|6477.1|6476.1|6477.3|6476.3|6477.6|6476.6|6477.1|6476.1|30
1622204120000|2021-05-28 12:15:20|6477.1|6476.1|6477.6|6476.6|6477.6|6476.6|6477.1|6476.1|0
1622204140000|2021-05-28 12:15:40|6478.1|6477.1|6477.8|6476.8|6478.1|6477.1|6477.8|6476.8|20
1622204150000|2021-05-28 12:15:50|6478.1|6477.1|6478.6|6477.6|6479.1|6478.1|6478.1|6477.1|44
1622204160000|2021-05-28 12:16:00|6478.8|6477.8|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|8
1622204170000|2021-05-28 12:16:10|6478.3|6477.3|6478.1|6477.1|6478.3|6477.3|6478.1|6477.1|11
1622204180000|2021-05-28 12:16:20|6478.3|6477.3|6478.1|6477.1|6478.3|6477.3|6478.1|6477.1|2
1622204190000|2021-05-28 12:16:30|||||||||4
1622204200000|2021-05-28 12:16:40|||||||||1
1622204210000|2021-05-28 12:16:50|||||||||4
1622204230000|2021-05-28 12:17:10|||||||||2
1622204240000|2021-05-28 12:17:20|6477.6|6476.6|6477.6|6476.6|6477.6|6476.6|6477.6|6476.6|9
1622204250000|2021-05-28 12:17:30|6477.8|6476.8|6477.6|6476.6|6477.8|6476.8|6477.6|6476.6|6
1622204260000|2021-05-28 12:17:40|6477.8|6476.8|6477.6|6476.6|6477.8|6476.8|6477.6|6476.6|4
1622204280000|2021-05-28 12:18:00|||||||||9
1622204300000|2021-05-28 12:18:20|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.3|6477.3|33
1622204320000|2021-05-28 12:18:40|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.1|6477.1|9
1622204330000|2021-05-28 12:18:50|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|3
1622204340000|2021-05-28 12:19:00|6478.6|6477.6|6478.1|6477.1|6478.6|6477.6|6478.1|6477.1|3
1622204350000|2021-05-28 12:19:10|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.3|6477.3|2
1622204370000|2021-05-28 12:19:30|6478.8|6477.8|6479.1|6478.1|6479.1|6478.1|6478.8|6477.8|14
1622204380000|2021-05-28 12:19:40|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|9
1622204400000|2021-05-28 12:20:00|6478.8|6477.8|6479.1|6478.1|6479.1|6478.1|6478.8|6477.8|6
1622204410000|2021-05-28 12:20:10|6479.6|6478.6|6479.6|6478.6|6479.6|6478.6|6479.1|6478.1|21
1622204420000|2021-05-28 12:20:20|6479.8|6478.8|6479.8|6478.8|6479.8|6478.8|6479.8|6478.8|9
1622204430000|2021-05-28 12:20:30|6479.6|6478.6|6479.6|6478.6|6479.6|6478.6|6479.6|6478.6|4
1622204440000|2021-05-28 12:20:40|6479.8|6478.8|6479.6|6478.6|6479.8|6478.8|6479.6|6478.6|3
1622204450000|2021-05-28 12:20:50|6479.8|6478.8|6480.1|6479.1|6480.1|6479.1|6479.8|6478.8|2
1622204460000|2021-05-28 12:21:00|6480.3|6479.3|6480.3|6479.3|6480.6|6479.6|6480.3|6479.3|13
1622204470000|2021-05-28 12:21:10|6480.1|6479.1|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|6
1622204480000|2021-05-28 12:21:20|6480.3|6479.3|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|0
1622204490000|2021-05-28 12:21:30|6480.3|6479.3|6480.3|6479.3|6480.3|6479.3|6480.3|6479.3|2
1622204500000|2021-05-28 12:21:40|6480.1|6479.1|6480.3|6479.3|6480.3|6479.3|6480.1|6479.1|1
1622204510000|2021-05-28 12:21:50|6480.1|6479.1|6480.3|6479.3|6480.3|6479.3|6480.1|6479.1|1
1622204520000|2021-05-28 12:22:00|6480.1|6479.1|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|0
1622204530000|2021-05-28 12:22:10|6480.3|6479.3|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|1
1622204540000|2021-05-28 12:22:20|||||||||25
1622204550000|2021-05-28 12:22:30|6479.8|6478.8|6479.6|6478.6|6480.1|6479.1|6479.6|6478.6|8
1622204560000|2021-05-28 12:22:40|||||||||3
1622204570000|2021-05-28 12:22:50|||||||||1
1622204580000|2021-05-28 12:23:00|6479.8|6478.8|6480.1|6479.1|6480.1|6479.1|6479.8|6478.8|14
1622204590000|2021-05-28 12:23:10|6480.3|6479.3|6480.3|6479.3|6480.6|6479.6|6480.3|6479.3|15
1622204600000|2021-05-28 12:23:20|6480.6|6479.6|6480.3|6479.3|6480.6|6479.6|6480.3|6479.3|144
1622204610000|2021-05-28 12:23:30|6480.1|6479.1|6479.6|6478.6|6480.1|6479.1|6479.6|6478.6|13
1622204620000|2021-05-28 12:23:40|6479.8|6478.8|6480.6|6479.6|6480.6|6479.6|6479.8|6478.8|60
1622204630000|2021-05-28 12:23:50|6480.8|6479.8|6480.6|6479.6|6480.8|6479.8|6480.6|6479.6|44
1622204640000|2021-05-28 12:24:00|||||||||16
1622204650000|2021-05-28 12:24:10|||||||||10
1622204660000|2021-05-28 12:24:20|6480.3|6479.3|6480.3|6479.3|6480.6|6479.6|6480.3|6479.3|22
1622204670000|2021-05-28 12:24:30|6480.1|6479.1|6480.3|6479.3|6480.6|6479.6|6480.1|6479.1|10
1622204680000|2021-05-28 12:24:40|6480.6|6479.6|6480.6|6479.6|6480.6|6479.6|6480.3|6479.3|5
1622204690000|2021-05-28 12:24:50|6480.1|6479.1|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|3
1622204700000|2021-05-28 12:25:00|||||||||5
1622204710000|2021-05-28 12:25:10|6480.3|6479.3|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|2
1622204720000|2021-05-28 12:25:20|6479.6|6478.6|6479.3|6478.3|6479.6|6478.6|6479.1|6478.1|20
1622204730000|2021-05-28 12:25:30|6479.6|6478.6|6479.1|6478.1|6479.6|6478.6|6479.1|6478.1|4
1622204740000|2021-05-28 12:25:40|6479.3|6478.3|6479.3|6478.3|6479.3|6478.3|6479.1|6478.1|7
1622204750000|2021-05-28 12:25:50|6479.6|6478.6|6479.1|6478.1|6479.6|6478.6|6479.1|6478.1|8
1622204760000|2021-05-28 12:26:00|||||||||1
1622204770000|2021-05-28 12:26:10|6479.6|6478.6|6480.1|6479.1|6480.1|6479.1|6479.6|6478.6|77
1622204780000|2021-05-28 12:26:20|6479.8|6478.8|6479.8|6478.8|6479.8|6478.8|6479.6|6478.6|3
1622204790000|2021-05-28 12:26:30|6480.1|6479.1|6479.8|6478.8|6480.1|6479.1|6479.6|6478.6|3
1622204800000|2021-05-28 12:26:40|6479.6|6478.6|6480.1|6479.1|6480.1|6479.1|6479.6|6478.6|2
1622204810000|2021-05-28 12:26:50|||||||||1
1622204820000|2021-05-28 12:27:00|6479.8|6478.8|6479.6|6478.6|6479.8|6478.8|6479.6|6478.6|11
1622204840000|2021-05-28 12:27:20|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|7
1622204850000|2021-05-28 12:27:30|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|17
1622204860000|2021-05-28 12:27:40|6478.8|6477.8|6478.8|6477.8|6479.1|6478.1|6478.6|6477.6|15
1622204870000|2021-05-28 12:27:50|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|3
1622204880000|2021-05-28 12:28:00|||||||||1
1622204890000|2021-05-28 12:28:10|6479.3|6478.3|6479.3|6478.3|6479.3|6478.3|6479.1|6478.1|2
1622204900000|2021-05-28 12:28:20|6479.1|6478.1|6479.1|6478.1|6479.3|6478.3|6479.1|6478.1|0
1622204910000|2021-05-28 12:28:30|6479.3|6478.3|6479.1|6478.1|6479.3|6478.3|6479.1|6478.1|1
1622204920000|2021-05-28 12:28:40|||||||||2
1622204930000|2021-05-28 12:28:50|6478.8|6477.8|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|13
1622204940000|2021-05-28 12:29:00|6479.1|6478.1|6478.6|6477.6|6479.1|6478.1|6478.6|6477.6|8
1622204960000|2021-05-28 12:29:20|6478.8|6477.8|6478.8|6477.8|6478.8|6477.8|6478.8|6477.8|5
1622204970000|2021-05-28 12:29:30|6479.1|6478.1|6479.6|6478.6|6479.6|6478.6|6479.1|6478.1|22
1622204980000|2021-05-28 12:29:40|||||||||1
1622204990000|2021-05-28 12:29:50|||||||||2
1622205000000|2021-05-28 12:30:00|6479.8|6478.8|6479.6|6478.6|6480.1|6479.1|6479.6|6478.6|22
1622205030000|2021-05-28 12:30:30|6479.8|6478.8|6481.3|6480.3|6481.3|6480.3|6479.8|6478.8|150
1622205040000|2021-05-28 12:30:40|6481.6|6480.6|6481.1|6480.1|6481.6|6480.6|6481.1|6480.1|44
1622205050000|2021-05-28 12:30:50|6481.3|6480.3|6481.3|6480.3|6481.6|6480.6|6481.3|6480.3|14
1622205060000|2021-05-28 12:31:00|6481.6|6480.6|6481.1|6480.1|6481.6|6480.6|6481.1|6480.1|5
1622205070000|2021-05-28 12:31:10|6481.3|6480.3|6481.6|6480.6|6481.6|6480.6|6481.3|6480.3|2
1622205090000|2021-05-28 12:31:30|6481.8|6480.8|6481.8|6480.8|6482.1|6481.1|6481.8|6480.8|28
1622205100000|2021-05-28 12:31:40|6481.6|6480.6|6481.6|6480.6|6481.8|6480.8|6481.6|6480.6|0
1622205110000|2021-05-28 12:31:50|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|17
1622205120000|2021-05-28 12:32:00|6481.3|6480.3|6481.1|6480.1|6481.3|6480.3|6481.1|6480.1|8
1622205130000|2021-05-28 12:32:10|6480.8|6479.8|6481.1|6480.1|6481.3|6480.3|6480.6|6479.6|11
1622205140000|2021-05-28 12:32:20|6481.3|6480.3|6480.6|6479.6|6481.3|6480.3|6480.1|6479.1|111
1622205150000|2021-05-28 12:32:30|6480.3|6479.3|6480.6|6479.6|6480.6|6479.6|6480.1|6479.1|7
1622205170000|2021-05-28 12:32:50|6480.1|6479.1|6480.6|6479.6|6480.6|6479.6|6480.1|6479.1|17
1622205180000|2021-05-28 12:33:00|6480.3|6479.3|6480.1|6479.1|6480.3|6479.3|6480.1|6479.1|10
1622205190000|2021-05-28 12:33:10|6480.3|6479.3|6480.6|6479.6|6480.6|6479.6|6480.1|6479.1|15
1622205200000|2021-05-28 12:33:20|6480.3|6479.3|6480.1|6479.1|6480.6|6479.6|6479.6|6478.6|53
1622205210000|2021-05-28 12:33:30|6479.8|6478.8|6479.1|6478.1|6479.8|6478.8|6478.8|6477.8|25
1622205220000|2021-05-28 12:33:40|6478.8|6477.8|6479.1|6478.1|6479.1|6478.1|6478.6|6477.6|12
1622205230000|2021-05-28 12:33:50|6478.8|6477.8|6478.3|6477.3|6478.8|6477.8|6478.3|6477.3|10
1622205240000|2021-05-28 12:34:00|6478.1|6477.1|6477.8|6476.8|6478.3|6477.3|6477.6|6476.6|23
1622205250000|2021-05-28 12:34:10|6477.6|6476.6|6477.1|6476.1|6477.6|6476.6|6476.8|6475.8|28
1622205260000|2021-05-28 12:34:20|6476.8|6475.8|6477.1|6476.1|6477.3|6476.3|6476.6|6475.6|23
1622205270000|2021-05-28 12:34:30|6476.8|6475.8|6476.6|6475.6|6477.1|6476.1|6476.6|6475.6|17
1622205280000|2021-05-28 12:34:40|6476.3|6475.3|6476.3|6475.3|6476.8|6475.8|6476.3|6475.3|22
1622205290000|2021-05-28 12:34:50|6476.6|6475.6|6476.6|6475.6|6476.8|6475.8|6476.3|6475.3|6
1622205300000|2021-05-28 12:35:00|6476.3|6475.3|6477.1|6476.1|6477.1|6476.1|6476.1|6475.1|20
1622205310000|2021-05-28 12:35:10|6476.8|6475.8|6476.1|6475.1|6477.1|6476.1|6475.8|6474.8|40
1622205320000|2021-05-28 12:35:20|6475.8|6474.8|6475.8|6474.8|6475.8|6474.8|6475.6|6474.6|18
1622205330000|2021-05-28 12:35:30|6476.1|6475.1|6476.6|6475.6|6476.6|6475.6|6476.1|6475.1|7
1622205340000|2021-05-28 12:35:40|6476.1|6475.1|6475.8|6474.8|6476.1|6475.1|6475.6|6474.6|21
1622205350000|2021-05-28 12:35:50|6475.6|6474.6|6475.6|6474.6|6476.1|6475.1|6475.6|6474.6|9
1622205360000|2021-05-28 12:36:00|6476.1|6475.1|6475.6|6474.6|6476.1|6475.1|6475.3|6474.3|34
1622205370000|2021-05-28 12:36:10|6475.3|6474.3|6475.1|6474.1|6475.3|6474.3|6475.1|6474.1|16
1622205380000|2021-05-28 12:36:20|6475.3|6474.3|6476.6|6475.6|6476.6|6475.6|6475.3|6474.3|17
1622205390000|2021-05-28 12:36:30|6476.3|6475.3|6476.6|6475.6|6476.6|6475.6|6476.3|6475.3|11
1622205400000|2021-05-28 12:36:40|6476.8|6475.8|6477.1|6476.1|6477.1|6476.1|6476.8|6475.8|12
1622205410000|2021-05-28 12:36:50|6477.3|6476.3|6477.6|6476.6|6477.8|6476.8|6477.3|6476.3|56
1622205420000|2021-05-28 12:37:00|6477.8|6476.8|6477.3|6476.3|6478.1|6477.1|6477.3|6476.3|19
1622205430000|2021-05-28 12:37:10|6477.6|6476.6|6477.6|6476.6|6477.6|6476.6|6477.3|6476.3|0
1622205440000|2021-05-28 12:37:20|6477.3|6476.3|6476.8|6475.8|6477.3|6476.3|6476.8|6475.8|26
1622205450000|2021-05-28 12:37:30|6476.6|6475.6|6477.3|6476.3|6477.3|6476.3|6476.6|6475.6|7
1622205460000|2021-05-28 12:37:40|6477.6|6476.6|6477.6|6476.6|6477.6|6476.6|6477.6|6476.6|6
1622205470000|2021-05-28 12:37:50|||||||||4
1622205480000|2021-05-28 12:38:00|6477.8|6476.8|6478.1|6477.1|6478.3|6477.3|6477.6|6476.6|17
1622205490000|2021-05-28 12:38:10|6478.3|6477.3|6478.3|6477.3|6478.6|6477.6|6478.1|6477.1|9
1622205500000|2021-05-28 12:38:20|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.1|6477.1|3
1622205510000|2021-05-28 12:38:30|||||||||4
1622205520000|2021-05-28 12:38:40|||||||||2
1622205530000|2021-05-28 12:38:50|6478.8|6477.8|6478.6|6477.6|6479.1|6478.1|6478.6|6477.6|7
1622205540000|2021-05-28 12:39:00|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.3|6477.3|3
1622205560000|2021-05-28 12:39:20|6478.3|6477.3|6478.6|6477.6|6478.6|6477.6|6478.1|6477.1|9
1622205570000|2021-05-28 12:39:30|6478.8|6477.8|6479.1|6478.1|6479.1|6478.1|6478.8|6477.8|5
1622205580000|2021-05-28 12:39:40|6478.8|6477.8|6478.6|6477.6|6478.8|6477.8|6478.6|6477.6|5
1622205590000|2021-05-28 12:39:50|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|6479.1|6478.1|3
1622205600000|2021-05-28 12:40:00|6478.6|6477.6|6479.1|6478.1|6479.1|6478.1|6478.6|6477.6|9
1622205610000|2021-05-28 12:40:10|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|6478.6|6477.6|7
1622205620000|2021-05-28 12:40:20|6478.8|6477.8|6479.3|6478.3|6479.3|6478.3|6478.8|6477.8|12
1622205630000|2021-05-28 12:40:30|6479.1|6478.1|6479.6|6478.6|6479.6|6478.6|6479.1|6478.1|3
1622205640000|2021-05-28 12:40:40|6479.3|6478.3|6479.1|6478.1|6479.3|6478.3|6479.1|6478.1|17
1622205650000|2021-05-28 12:40:50|||||||||1
1622205660000|2021-05-28 12:41:00|6479.3|6478.3|6479.1|6478.1|6479.3|6478.3|6479.1|6478.1|2
1622205670000|2021-05-28 12:41:10|6479.3|6478.3|6479.6|6478.6|6479.6|6478.6|6479.3|6478.3|4
1622205680000|2021-05-28 12:41:20|||||||||1
1622205690000|2021-05-28 12:41:30|6479.3|6478.3|6479.3|6478.3|6479.3|6478.3|6479.1|6478.1|13
1622205700000|2021-05-28 12:41:40|6479.6|6478.6|6479.3|6478.3|6479.6|6478.6|6479.1|6478.1|4
1622205710000|2021-05-28 12:41:50|6479.6|6478.6|6479.8|6478.8|6479.8|6478.8|6479.6|6478.6|10
1622205720000|2021-05-28 12:42:00|6480.1|6479.1|6479.8|6478.8|6480.1|6479.1|6479.6|6478.6|2
1622205730000|2021-05-28 12:42:10|6479.6|6478.6|6479.8|6478.8|6479.8|6478.8|6479.6|6478.6|0
1622205740000|2021-05-28 12:42:20|6480.1|6479.1|6480.3|6479.3|6480.3|6479.3|6480.1|6479.1|4
1622205750000|2021-05-28 12:42:30|6480.6|6479.6|6481.3|6480.3|6481.3|6480.3|6480.6|6479.6|63
1622205760000|2021-05-28 12:42:40|6481.6|6480.6|6481.3|6480.3|6481.6|6480.6|6481.3|6480.3|4
1622205770000|2021-05-28 12:42:50|6481.1|6480.1|6481.3|6480.3|6481.3|6480.3|6481.1|6480.1|1
1622205780000|2021-05-28 12:43:00|6481.6|6480.6|6481.8|6480.8|6481.8|6480.8|6481.6|6480.6|4
1622205790000|2021-05-28 12:43:10|6481.6|6480.6|6481.8|6480.8|6481.8|6480.8|6481.6|6480.6|2
1622205800000|2021-05-28 12:43:20|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|1
1622205810000|2021-05-28 12:43:30|6481.8|6480.8|6481.6|6480.6|6481.8|6480.8|6481.6|6480.6|6
1622205820000|2021-05-28 12:43:40|6481.8|6480.8|6481.6|6480.6|6481.8|6480.8|6481.6|6480.6|1
1622205830000|2021-05-28 12:43:50|6481.8|6480.8|6481.6|6480.6|6481.8|6480.8|6481.6|6480.6|0
1622205850000|2021-05-28 12:44:10|6481.8|6480.8|6481.8|6480.8|6481.8|6480.8|6481.8|6480.8|2
1622205860000|2021-05-28 12:44:20|6481.6|6480.6|6481.8|6480.8|6481.8|6480.8|6481.6|6480.6|2
1622205870000|2021-05-28 12:44:30|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|6481.6|6480.6|84
1622205880000|2021-05-28 12:44:40|6482.3|6481.3|6482.3|6481.3|6482.6|6481.6|6482.3|6481.3|4
1622205890000|2021-05-28 12:44:50|6482.6|6481.6|6482.1|6481.1|6482.6|6481.6|6482.1|6481.1|1
1622205900000|2021-05-28 12:45:00|6482.3|6481.3|6483.1|6482.1|6483.6|6482.6|6482.3|6481.3|127
1622205910000|2021-05-28 12:45:10|6483.3|6482.3|6482.8|6481.8|6483.6|6482.6|6482.8|6481.8|21
1622205920000|2021-05-28 12:45:20|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|6482.8|6481.8|3
1622205930000|2021-05-28 12:45:30|||||||||19
1622205940000|2021-05-28 12:45:40|6483.3|6482.3|6483.6|6482.6|6483.8|6482.8|6483.1|6482.1|15
1622205950000|2021-05-28 12:45:50|6483.8|6482.8|6483.6|6482.6|6484.1|6483.1|6483.6|6482.6|7
1622205960000|2021-05-28 12:46:00|6483.8|6482.8|6483.8|6482.8|6483.8|6482.8|6483.6|6482.6|5
1622205970000|2021-05-28 12:46:10|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|1
1622205990000|2021-05-28 12:46:30|6483.3|6482.3|6482.8|6481.8|6483.3|6482.3|6482.8|6481.8|16
1622206000000|2021-05-28 12:46:40|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|6482.6|6481.6|22
1622206040000|2021-05-28 12:47:20|||||||||1
1622206050000|2021-05-28 12:47:30|6483.3|6482.3|6483.1|6482.1|6483.3|6482.3|6483.1|6482.1|6
1622206060000|2021-05-28 12:47:40|6482.6|6481.6|6482.1|6481.1|6482.6|6481.6|6482.1|6481.1|43
1622206070000|2021-05-28 12:47:50|6481.8|6480.8|6482.1|6481.1|6482.1|6481.1|6481.6|6480.6|21
1622206080000|2021-05-28 12:48:00|6482.3|6481.3|6482.1|6481.1|6482.6|6481.6|6482.1|6481.1|18
1622206100000|2021-05-28 12:48:20|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|10
1622206110000|2021-05-28 12:48:30|6482.1|6481.1|6482.6|6481.6|6482.6|6481.6|6482.1|6481.1|20
1622206130000|2021-05-28 12:48:50|6483.3|6482.3|6483.3|6482.3|6483.3|6482.3|6483.1|6482.1|38
1622206140000|2021-05-28 12:49:00|6483.1|6482.1|6482.6|6481.6|6483.3|6482.3|6482.6|6481.6|6
1622206150000|2021-05-28 12:49:10|6482.8|6481.8|6482.8|6481.8|6482.8|6481.8|6482.6|6481.6|6
1622206160000|2021-05-28 12:49:20|6483.1|6482.1|6482.8|6481.8|6483.1|6482.1|6482.8|6481.8|2
1622206170000|2021-05-28 12:49:30|6483.1|6482.1|6482.6|6481.6|6483.1|6482.1|6482.6|6481.6|8
1622206180000|2021-05-28 12:49:40|6482.3|6481.3|6482.3|6481.3|6482.6|6481.6|6482.3|6481.3|20
1622206190000|2021-05-28 12:49:50|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|4
1622206200000|2021-05-28 12:50:00|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|7
1622206210000|2021-05-28 12:50:10|6483.3|6482.3|6483.1|6482.1|6483.3|6482.3|6483.1|6482.1|5
1622206220000|2021-05-28 12:50:20|6483.3|6482.3|6483.6|6482.6|6483.6|6482.6|6483.3|6482.3|3
1622206240000|2021-05-28 12:50:40|6483.3|6482.3|6483.3|6482.3|6483.6|6482.6|6483.3|6482.3|4
1622206250000|2021-05-28 12:50:50|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.3|6482.3|0
1622206260000|2021-05-28 12:51:00|6483.3|6482.3|6484.3|6483.3|6484.3|6483.3|6483.3|6482.3|33
1622206270000|2021-05-28 12:51:10|6484.6|6483.6|6483.6|6482.6|6484.6|6483.6|6483.3|6482.3|44
1622206280000|2021-05-28 12:51:20|6483.1|6482.1|6483.6|6482.6|6483.6|6482.6|6483.1|6482.1|14
1622206290000|2021-05-28 12:51:30|6483.8|6482.8|6484.6|6483.6|6484.6|6483.6|6483.8|6482.8|31
1622206300000|2021-05-28 12:51:40|6484.3|6483.3|6484.6|6483.6|6484.6|6483.6|6484.1|6483.1|13
1622206310000|2021-05-28 12:51:50|6484.8|6483.8|6485.1|6484.1|6485.1|6484.1|6484.8|6483.8|10
1622206320000|2021-05-28 12:52:00|6485.3|6484.3|6485.3|6484.3|6485.3|6484.3|6485.3|6484.3|12
1622206330000|2021-05-28 12:52:10|6485.1|6484.1|6485.6|6484.6|6486.1|6485.1|6485.1|6484.1|64
1622206340000|2021-05-28 12:52:20|6485.3|6484.3|6485.6|6484.6|6485.8|6484.8|6485.1|6484.1|18
1622206350000|2021-05-28 12:52:30|6485.8|6484.8|6486.3|6485.3|6486.3|6485.3|6485.6|6484.6|31
1622206360000|2021-05-28 12:52:40|6486.1|6485.1|6486.3|6485.3|6486.3|6485.3|6486.1|6485.1|23
1622206370000|2021-05-28 12:52:50|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|6486.3|6485.3|11
1622206380000|2021-05-28 12:53:00|||||||||7
1622206390000|2021-05-28 12:53:10|6486.8|6485.8|6487.3|6486.3|6487.6|6486.6|6486.8|6485.8|69
1622206400000|2021-05-28 12:53:20|6487.1|6486.1|6488.1|6487.1|6488.1|6487.1|6487.1|6486.1|5
1622206410000|2021-05-28 12:53:30|6487.8|6486.8|6487.3|6486.3|6487.8|6486.8|6487.3|6486.3|8
1622206420000|2021-05-28 12:53:40|6487.1|6486.1|6487.1|6486.1|6487.1|6486.1|6486.6|6485.6|23
1622206430000|2021-05-28 12:53:50|6486.8|6485.8|6486.8|6485.8|6487.3|6486.3|6486.8|6485.8|39
1622206440000|2021-05-28 12:54:00|6487.1|6486.1|6486.8|6485.8|6487.1|6486.1|6486.6|6485.6|4
1622206450000|2021-05-28 12:54:10|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|3
1622206460000|2021-05-28 12:54:20|6486.3|6485.3|6486.1|6485.1|6486.3|6485.3|6485.6|6484.6|37
1622206470000|2021-05-28 12:54:30|||||||||16
1622206480000|2021-05-28 12:54:40|6485.6|6484.6|6486.1|6485.1|6486.1|6485.1|6485.6|6484.6|8
1622206490000|2021-05-28 12:54:50|6486.3|6485.3|6486.6|6485.6|6487.1|6486.1|6486.3|6485.3|81
1622206500000|2021-05-28 12:55:00|6486.3|6485.3|6486.3|6485.3|6486.6|6485.6|6486.1|6485.1|9
1622206510000|2021-05-28 12:55:10|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|3
1622206520000|2021-05-28 12:55:20|6486.3|6485.3|6486.1|6485.1|6486.3|6485.3|6486.1|6485.1|5
1622206530000|2021-05-28 12:55:30|6486.3|6485.3|6486.1|6485.1|6486.3|6485.3|6485.6|6484.6|11
1622206540000|2021-05-28 12:55:40|6485.6|6484.6|6485.3|6484.3|6485.6|6484.6|6485.3|6484.3|14
1622206550000|2021-05-28 12:55:50|6485.1|6484.1|6485.3|6484.3|6485.6|6484.6|6485.1|6484.1|1
1622206560000|2021-05-28 12:56:00|6485.6|6484.6|6485.1|6484.1|6485.6|6484.6|6485.1|6484.1|1
1622206570000|2021-05-28 12:56:10|||||||||5
1622206580000|2021-05-28 12:56:20|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6485.1|6484.1|7
1622206590000|2021-05-28 12:56:30|6485.8|6484.8|6485.8|6484.8|6486.1|6485.1|6485.6|6484.6|5
1622206600000|2021-05-28 12:56:40|6485.6|6484.6|6486.1|6485.1|6486.1|6485.1|6485.6|6484.6|2
1622206610000|2021-05-28 12:56:50|6485.8|6484.8|6485.6|6484.6|6485.8|6484.8|6485.3|6484.3|4
1622206620000|2021-05-28 12:57:00|6486.6|6485.6|6486.8|6485.8|6486.8|6485.8|6486.1|6485.1|26
1622206630000|2021-05-28 12:57:10|6487.1|6486.1|6486.8|6485.8|6487.1|6486.1|6486.6|6485.6|14
1622206640000|2021-05-28 12:57:20|6486.6|6485.6|6486.6|6485.6|6486.8|6485.8|6486.3|6485.3|19
1622206650000|2021-05-28 12:57:30|6486.3|6485.3|6486.3|6485.3|6486.3|6485.3|6486.3|6485.3|3
1622206660000|2021-05-28 12:57:40|6486.6|6485.6|6486.3|6485.3|6486.6|6485.6|6486.3|6485.3|0
1622206670000|2021-05-28 12:57:50|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|6486.3|6485.3|5
1622206680000|2021-05-28 12:58:00|6486.8|6485.8|6486.6|6485.6|6487.1|6486.1|6486.6|6485.6|21
1622206690000|2021-05-28 12:58:10|6486.8|6485.8|6487.1|6486.1|6487.1|6486.1|6486.6|6485.6|4
1622206700000|2021-05-28 12:58:20|6486.8|6485.8|6486.6|6485.6|6486.8|6485.8|6486.6|6485.6|2
1622206710000|2021-05-28 12:58:30|6486.8|6485.8|6486.8|6485.8|6486.8|6485.8|6486.8|6485.8|1
1622206720000|2021-05-28 12:58:40|6486.6|6485.6|6486.6|6485.6|6486.8|6485.8|6486.1|6485.1|18
1622206730000|2021-05-28 12:58:50|6486.3|6485.3|6486.6|6485.6|6486.6|6485.6|6486.3|6485.3|0
1622206740000|2021-05-28 12:59:00|6486.8|6485.8|6486.6|6485.6|6487.3|6486.3|6486.6|6485.6|31
1622206750000|2021-05-28 12:59:10|6486.8|6485.8|6486.8|6485.8|6486.8|6485.8|6486.6|6485.6|10
1622206760000|2021-05-28 12:59:20|6486.6|6485.6|6486.8|6485.8|6486.8|6485.8|6486.6|6485.6|2
1622206770000|2021-05-28 12:59:30|6486.6|6485.6|6486.8|6485.8|6487.1|6486.1|6486.6|6485.6|0
1622206780000|2021-05-28 12:59:40|6486.6|6485.6|6487.3|6486.3|6487.3|6486.3|6486.6|6485.6|39
1622206790000|2021-05-28 12:59:50|6487.1|6486.1|6486.6|6485.6|6487.1|6486.1|6486.6|6485.6|8
1622206800000|2021-05-28 13:00:00|6487.1|6486.1|6487.1|6486.1|6487.1|6486.1|6487.1|6486.1|1
1622206810000|2021-05-28 13:00:10|6487.3|6486.3|6486.8|6485.8|6487.3|6486.3|6486.6|6485.6|20
1622206820000|2021-05-28 13:00:20|6486.6|6485.6|6486.1|6485.1|6486.8|6485.8|6486.1|6485.1|3
1622206830000|2021-05-28 13:00:30|6485.8|6484.8|6486.1|6485.1|6486.1|6485.1|6485.8|6484.8|38
1622206840000|2021-05-28 13:00:40|6485.6|6484.6|6486.1|6485.1|6486.1|6485.1|6485.6|6484.6|3
1622206850000|2021-05-28 13:00:50|6486.3|6485.3|6486.3|6485.3|6486.3|6485.3|6486.3|6485.3|4
1622206860000|2021-05-28 13:01:00|6486.6|6485.6|6486.1|6485.1|6486.6|6485.6|6486.1|6485.1|1
1622206870000|2021-05-28 13:01:10|||||||||1
1622206880000|2021-05-28 13:01:20|6486.3|6485.3|6486.8|6485.8|6486.8|6485.8|6486.3|6485.3|17
1622206890000|2021-05-28 13:01:30|6486.6|6485.6|6486.1|6485.1|6486.6|6485.6|6486.1|6485.1|5
1622206900000|2021-05-28 13:01:40|6486.3|6485.3|6486.3|6485.3|6486.6|6485.6|6485.6|6484.6|60
1622206910000|2021-05-28 13:01:50|6486.6|6485.6|6486.3|6485.3|6486.6|6485.6|6486.3|6485.3|2
1622206920000|2021-05-28 13:02:00|6486.6|6485.6|6486.1|6485.1|6486.6|6485.6|6486.1|6485.1|2
1622206930000|2021-05-28 13:02:10|6486.3|6485.3|6486.6|6485.6|6486.6|6485.6|6486.1|6485.1|4
1622206940000|2021-05-28 13:02:20|6486.1|6485.1|6486.1|6485.1|6486.6|6485.6|6486.1|6485.1|16
1622206950000|2021-05-28 13:02:30|||||||||1
1622206960000|2021-05-28 13:02:40|6485.8|6484.8|6485.6|6484.6|6486.1|6485.1|6485.6|6484.6|5
1622206970000|2021-05-28 13:02:50|6485.3|6484.3|6485.1|6484.1|6485.6|6484.6|6485.1|6484.1|9
1622206980000|2021-05-28 13:03:00|6485.3|6484.3|6485.6|6484.6|6485.6|6484.6|6485.3|6484.3|2
1622206990000|2021-05-28 13:03:10|6485.3|6484.3|6485.3|6484.3|6485.3|6484.3|6485.3|6484.3|0
1622207000000|2021-05-28 13:03:20|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6485.3|6484.3|0
1622207010000|2021-05-28 13:03:30|6485.3|6484.3|6485.3|6484.3|6485.6|6484.6|6485.3|6484.3|1
1622207020000|2021-05-28 13:03:40|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|5
1622207030000|2021-05-28 13:03:50|6486.1|6485.1|6485.8|6484.8|6486.1|6485.1|6485.6|6484.6|34
1622207040000|2021-05-28 13:04:00|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|6485.6|6484.6|6
1622207050000|2021-05-28 13:04:10|6485.8|6484.8|6485.3|6484.3|6486.1|6485.1|6485.3|6484.3|7
1622207060000|2021-05-28 13:04:20|6485.6|6484.6|6485.1|6484.1|6485.6|6484.6|6485.1|6484.1|2
1622207070000|2021-05-28 13:04:30|6484.6|6483.6|6484.6|6483.6|6484.6|6483.6|6484.6|6483.6|5
1622207090000|2021-05-28 13:04:50|6484.1|6483.1|6483.8|6482.8|6484.1|6483.1|6483.6|6482.6|78
1622207100000|2021-05-28 13:05:00|6484.1|6483.1|6483.6|6482.6|6484.1|6483.1|6483.6|6482.6|3
1622207110000|2021-05-28 13:05:10|6483.3|6482.3|6483.3|6482.3|6483.6|6482.6|6483.3|6482.3|26
1622207120000|2021-05-28 13:05:20|6483.1|6482.1|6483.3|6482.3|6483.6|6482.6|6483.1|6482.1|4
1622207130000|2021-05-28 13:05:30|6483.1|6482.1|6483.8|6482.8|6484.1|6483.1|6483.1|6482.1|23
1622207140000|2021-05-28 13:05:40|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6483.8|6482.8|0
1622207160000|2021-05-28 13:06:00|6483.8|6482.8|6484.1|6483.1|6484.1|6483.1|6483.6|6482.6|7
1622207170000|2021-05-28 13:06:10|6484.3|6483.3|6484.6|6483.6|6484.6|6483.6|6484.3|6483.3|4
1622207190000|2021-05-28 13:06:30|||||||||3
1622207200000|2021-05-28 13:06:40|6484.8|6483.8|6485.1|6484.1|6485.1|6484.1|6484.6|6483.6|17
1622207210000|2021-05-28 13:06:50|6485.3|6484.3|6485.3|6484.3|6485.6|6484.6|6485.1|6484.1|7
1622207220000|2021-05-28 13:07:00|6485.1|6484.1|6485.3|6484.3|6485.3|6484.3|6485.1|6484.1|2
1622207230000|2021-05-28 13:07:10|6485.1|6484.1|6485.3|6484.3|6485.6|6484.6|6485.1|6484.1|5
1622207240000|2021-05-28 13:07:20|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|0
1622207250000|2021-05-28 13:07:30|6484.8|6483.8|6484.8|6483.8|6484.8|6483.8|6484.8|6483.8|12
1622207260000|2021-05-28 13:07:40|6485.1|6484.1|6484.8|6483.8|6485.1|6484.1|6484.8|6483.8|0
1622207270000|2021-05-28 13:07:50|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6484.8|6483.8|0
1622207280000|2021-05-28 13:08:00|6485.3|6484.3|6485.1|6484.1|6485.3|6484.3|6485.1|6484.1|6
1622207290000|2021-05-28 13:08:10|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6485.3|6484.3|4
1622207310000|2021-05-28 13:08:30|||||||||1
1622207320000|2021-05-28 13:08:40|6485.8|6484.8|6485.6|6484.6|6486.1|6485.1|6485.6|6484.6|7
1622207330000|2021-05-28 13:08:50|6485.8|6484.8|6485.8|6484.8|6485.8|6484.8|6485.8|6484.8|1
1622207340000|2021-05-28 13:09:00|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|1
1622207360000|2021-05-28 13:09:20|6485.8|6484.8|6485.8|6484.8|6486.1|6485.1|6485.8|6484.8|9
1622207370000|2021-05-28 13:09:30|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|2
1622207380000|2021-05-28 13:09:40|6485.8|6484.8|6485.8|6484.8|6485.8|6484.8|6485.8|6484.8|0
1622207390000|2021-05-28 13:09:50|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|2
1622207410000|2021-05-28 13:10:10|||||||||1
1622207430000|2021-05-28 13:10:30|||||||||2
1622207440000|2021-05-28 13:10:40|||||||||3
1622207450000|2021-05-28 13:10:50|6485.1|6484.1|6485.3|6484.3|6485.6|6484.6|6485.1|6484.1|16
1622207460000|2021-05-28 13:11:00|6485.6|6484.6|6485.1|6484.1|6485.6|6484.6|6485.1|6484.1|5
1622207470000|2021-05-28 13:11:10|6485.3|6484.3|6485.1|6484.1|6485.3|6484.3|6485.1|6484.1|4
1622207480000|2021-05-28 13:11:20|6485.3|6484.3|6485.6|6484.6|6485.6|6484.6|6485.3|6484.3|1
1622207490000|2021-05-28 13:11:30|6485.3|6484.3|6485.1|6484.1|6485.3|6484.3|6485.1|6484.1|1
1622207500000|2021-05-28 13:11:40|6485.3|6484.3|6485.3|6484.3|6485.3|6484.3|6485.3|6484.3|1
1622207510000|2021-05-28 13:11:50|6485.6|6484.6|6485.1|6484.1|6485.6|6484.6|6485.1|6484.1|5
1622207520000|2021-05-28 13:12:00|||||||||3
1622207530000|2021-05-28 13:12:10|6484.6|6483.6|6484.6|6483.6|6484.6|6483.6|6484.6|6483.6|10
1622207540000|2021-05-28 13:12:20|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|54
1622207560000|2021-05-28 13:12:40|6483.8|6482.8|6484.1|6483.1|6484.1|6483.1|6483.6|6482.6|4
1622207580000|2021-05-28 13:13:00|||||||||2
1622207590000|2021-05-28 13:13:10|6483.8|6482.8|6484.6|6483.6|6484.6|6483.6|6483.8|6482.8|15
1622207600000|2021-05-28 13:13:20|||||||||1
1622207620000|2021-05-28 13:13:40|6484.3|6483.3|6483.6|6482.6|6484.3|6483.3|6483.6|6482.6|10
1622207630000|2021-05-28 13:13:50|6483.3|6482.3|6483.6|6482.6|6483.6|6482.6|6483.3|6482.3|11
1622207640000|2021-05-28 13:14:00|6483.3|6482.3|6483.3|6482.3|6483.6|6482.6|6483.3|6482.3|1
1622207650000|2021-05-28 13:14:10|6483.6|6482.6|6483.1|6482.1|6483.6|6482.6|6483.1|6482.1|2
1622207660000|2021-05-28 13:14:20|6482.8|6481.8|6482.6|6481.6|6482.8|6481.8|6482.6|6481.6|15
1622207680000|2021-05-28 13:14:40|6482.3|6481.3|6482.6|6481.6|6482.6|6481.6|6482.3|6481.3|30
1622207690000|2021-05-28 13:14:50|6482.8|6481.8|6483.3|6482.3|6483.6|6482.6|6482.8|6481.8|10
1622207700000|2021-05-28 13:15:00|6483.6|6482.6|6484.1|6483.1|6484.1|6483.1|6483.3|6482.3|9
1622207710000|2021-05-28 13:15:10|6484.3|6483.3|6484.6|6483.6|6484.6|6483.6|6484.1|6483.1|5
1622207720000|2021-05-28 13:15:20|6484.8|6483.8|6484.8|6483.8|6485.1|6484.1|6484.6|6483.6|6
1622207730000|2021-05-28 13:15:30|6485.1|6484.1|6485.1|6484.1|6485.3|6484.3|6485.1|6484.1|21
1622207740000|2021-05-28 13:15:40|6485.3|6484.3|6485.6|6484.6|6485.6|6484.6|6485.3|6484.3|2
1622207750000|2021-05-28 13:15:50|6485.3|6484.3|6485.1|6484.1|6485.6|6484.6|6485.1|6484.1|6
1622207760000|2021-05-28 13:16:00|6484.8|6483.8|6484.8|6483.8|6484.8|6483.8|6484.8|6483.8|1
1622207770000|2021-05-28 13:16:10|6484.6|6483.6|6484.6|6483.6|6484.6|6483.6|6484.6|6483.6|0
1622207790000|2021-05-28 13:16:30|||||||||3
1622207800000|2021-05-28 13:16:40|6484.8|6483.8|6484.8|6483.8|6484.8|6483.8|6484.8|6483.8|3
1622207810000|2021-05-28 13:16:50|6485.1|6484.1|6485.1|6484.1|6485.6|6484.6|6485.1|6484.1|3
1622207820000|2021-05-28 13:17:00|6484.8|6483.8|6485.1|6484.1|6485.1|6484.1|6484.6|6483.6|2
1622207830000|2021-05-28 13:17:10|6484.8|6483.8|6485.1|6484.1|6485.1|6484.1|6484.8|6483.8|0
1622207840000|2021-05-28 13:17:20|||||||||1
1622207850000|2021-05-28 13:17:30|6485.3|6484.3|6485.3|6484.3|6485.6|6484.6|6485.3|6484.3|2
1622207860000|2021-05-28 13:17:40|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|0
1622207870000|2021-05-28 13:17:50|6485.3|6484.3|6485.6|6484.6|6485.6|6484.6|6485.3|6484.3|3
1622207880000|2021-05-28 13:18:00|6485.3|6484.3|6485.3|6484.3|6485.3|6484.3|6485.1|6484.1|2
1622207890000|2021-05-28 13:18:10|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|0
1622207900000|2021-05-28 13:18:20|6485.3|6484.3|6485.6|6484.6|6485.6|6484.6|6485.3|6484.3|3
1622207910000|2021-05-28 13:18:30|6485.3|6484.3|6485.6|6484.6|6485.6|6484.6|6485.3|6484.3|7
1622207920000|2021-05-28 13:18:40|6485.3|6484.3|6486.1|6485.1|6486.1|6485.1|6485.1|6484.1|31
1622207930000|2021-05-28 13:18:50|6485.8|6484.8|6486.1|6485.1|6486.6|6485.6|6485.8|6484.8|23
1622207940000|2021-05-28 13:19:00|6486.3|6485.3|6486.6|6485.6|6486.8|6485.8|6486.3|6485.3|3
1622207950000|2021-05-28 13:19:10|6486.8|6485.8|6486.8|6485.8|6486.8|6485.8|6486.8|6485.8|4
1622207960000|2021-05-28 13:19:20|6486.6|6485.6|6486.6|6485.6|6486.8|6485.8|6486.6|6485.6|1
1622207970000|2021-05-28 13:19:30|6486.8|6485.8|6487.1|6486.1|6487.1|6486.1|6486.8|6485.8|1
1622207980000|2021-05-28 13:19:40|6486.8|6485.8|6486.8|6485.8|6486.8|6485.8|6486.6|6485.6|1
1622207990000|2021-05-28 13:19:50|6486.6|6485.6|6487.1|6486.1|6487.3|6486.3|6486.6|6485.6|41
1622208000000|2021-05-28 13:20:00|6486.8|6485.8|6487.1|6486.1|6487.3|6486.3|6486.8|6485.8|24
1622208010000|2021-05-28 13:20:10|6487.3|6486.3|6487.3|6486.3|6487.6|6486.6|6487.1|6486.1|4
1622208020000|2021-05-28 13:20:20|6487.1|6486.1|6487.6|6486.6|6487.6|6486.6|6487.1|6486.1|2
1622208030000|2021-05-28 13:20:30|6487.1|6486.1|6487.6|6486.6|6487.6|6486.6|6487.1|6486.1|23
1622208040000|2021-05-28 13:20:40|6487.8|6486.8|6488.1|6487.1|6488.1|6487.1|6487.6|6486.6|11
1622208050000|2021-05-28 13:20:50|6487.8|6486.8|6487.6|6486.6|6488.1|6487.1|6487.6|6486.6|4
1622208060000|2021-05-28 13:21:00|6487.8|6486.8|6487.8|6486.8|6488.1|6487.1|6487.6|6486.6|57
1622208070000|2021-05-28 13:21:10|6488.1|6487.1|6488.6|6487.6|6488.6|6487.6|6488.1|6487.1|45
1622208080000|2021-05-28 13:21:20|6488.8|6487.8|6489.1|6488.1|6489.1|6488.1|6488.6|6487.6|15
1622208090000|2021-05-28 13:21:30|6489.3|6488.3|6488.8|6487.8|6489.3|6488.3|6488.8|6487.8|20
1622208100000|2021-05-28 13:21:40|6489.1|6488.1|6489.1|6488.1|6489.1|6488.1|6488.8|6487.8|7
1622208110000|2021-05-28 13:21:50|6488.8|6487.8|6488.6|6487.6|6488.8|6487.8|6488.6|6487.6|3
1622208120000|2021-05-28 13:22:00|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|9
1622208130000|2021-05-28 13:22:10|6487.8|6486.8|6487.6|6486.6|6487.8|6486.8|6487.6|6486.6|37
1622208140000|2021-05-28 13:22:20|6488.1|6487.1|6487.8|6486.8|6488.1|6487.1|6487.6|6486.6|13
1622208150000|2021-05-28 13:22:30|6487.6|6486.6|6487.6|6486.6|6487.8|6486.8|6487.6|6486.6|3
1622208160000|2021-05-28 13:22:40|6487.3|6486.3|6487.1|6486.1|6487.3|6486.3|6487.1|6486.1|8
1622208170000|2021-05-28 13:22:50|6487.3|6486.3|6487.3|6486.3|6487.3|6486.3|6487.3|6486.3|5
1622208180000|2021-05-28 13:23:00|6487.1|6486.1|6487.6|6486.6|6487.6|6486.6|6487.1|6486.1|4
1622208190000|2021-05-28 13:23:10|6487.3|6486.3|6487.6|6486.6|6487.6|6486.6|6487.3|6486.3|1
1622208200000|2021-05-28 13:23:20|6487.8|6486.8|6487.8|6486.8|6488.1|6487.1|6487.6|6486.6|5
1622208210000|2021-05-28 13:23:30|6487.6|6486.6|6487.6|6486.6|6487.6|6486.6|6487.6|6486.6|0
1622208220000|2021-05-28 13:23:40|6487.3|6486.3|6487.3|6486.3|6487.3|6486.3|6487.3|6486.3|1
1622208230000|2021-05-28 13:23:50|6487.6|6486.6|6487.8|6486.8|6488.1|6487.1|6487.3|6486.3|2
1622208240000|2021-05-28 13:24:00|6488.1|6487.1|6487.8|6486.8|6488.1|6487.1|6487.6|6486.6|7
1622208250000|2021-05-28 13:24:10|6487.6|6486.6|6487.6|6486.6|6487.8|6486.8|6487.6|6486.6|2
1622208270000|2021-05-28 13:24:30|6487.8|6486.8|6487.6|6486.6|6488.1|6487.1|6487.6|6486.6|2
1622208280000|2021-05-28 13:24:40|6487.8|6486.8|6487.3|6486.3|6487.8|6486.8|6487.1|6486.1|7
1622208290000|2021-05-28 13:24:50|6487.6|6486.6|6487.3|6486.3|6487.6|6486.6|6487.3|6486.3|0
1622208300000|2021-05-28 13:25:00|6487.6|6486.6|6487.1|6486.1|6487.6|6486.6|6487.1|6486.1|3
1622208310000|2021-05-28 13:25:10|6486.8|6485.8|6486.8|6485.8|6486.8|6485.8|6486.6|6485.6|18
1622208320000|2021-05-28 13:25:20|6487.1|6486.1|6486.6|6485.6|6487.1|6486.1|6486.6|6485.6|1
1622208330000|2021-05-28 13:25:30|6486.8|6485.8|6486.8|6485.8|6486.8|6485.8|6486.6|6485.6|2
1622208340000|2021-05-28 13:25:40|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|1
1622208350000|2021-05-28 13:25:50|6485.8|6484.8|6486.1|6485.1|6486.1|6485.1|6485.6|6484.6|19
1622208360000|2021-05-28 13:26:00|6486.3|6485.3|6486.3|6485.3|6486.6|6485.6|6486.3|6485.3|14
1622208370000|2021-05-28 13:26:10|6486.6|6485.6|6486.8|6485.8|6487.1|6486.1|6486.6|6485.6|6
1622208380000|2021-05-28 13:26:20|6486.6|6485.6|6486.8|6485.8|6487.1|6486.1|6486.6|6485.6|2
1622208390000|2021-05-28 13:26:30|6487.1|6486.1|6486.3|6485.3|6487.1|6486.1|6486.3|6485.3|15
1622208400000|2021-05-28 13:26:40|6486.6|6485.6|6486.1|6485.1|6486.6|6485.6|6486.1|6485.1|2
1622208410000|2021-05-28 13:26:50|6485.8|6484.8|6486.1|6485.1|6486.1|6485.1|6485.6|6484.6|30
1622208420000|2021-05-28 13:27:00|6485.8|6484.8|6485.6|6484.6|6486.3|6485.3|6485.6|6484.6|37
1622208430000|2021-05-28 13:27:10|||||||||1
1622208450000|2021-05-28 13:27:30|6485.3|6484.3|6484.6|6483.6|6485.3|6484.3|6484.6|6483.6|57
1622208460000|2021-05-28 13:27:40|6484.1|6483.1|6483.6|6482.6|6484.6|6483.6|6483.6|6482.6|32
1622208470000|2021-05-28 13:27:50|6483.3|6482.3|6483.3|6482.3|6483.3|6482.3|6483.1|6482.1|12
1622208480000|2021-05-28 13:28:00|6483.1|6482.1|6483.3|6482.3|6483.6|6482.6|6482.6|6481.6|28
1622208490000|2021-05-28 13:28:10|6483.1|6482.1|6483.3|6482.3|6483.6|6482.6|6483.1|6482.1|10
1622208500000|2021-05-28 13:28:20|6483.6|6482.6|6484.1|6483.1|6484.1|6483.1|6483.6|6482.6|13
1622208510000|2021-05-28 13:28:30|6484.3|6483.3|6484.3|6483.3|6484.3|6483.3|6484.3|6483.3|17
1622208520000|2021-05-28 13:28:40|6484.6|6483.6|6484.8|6483.8|6485.1|6484.1|6484.6|6483.6|42
1622208530000|2021-05-28 13:28:50|6484.6|6483.6|6484.6|6483.6|6484.6|6483.6|6484.3|6483.3|5
1622208540000|2021-05-28 13:29:00|6484.3|6483.3|6484.3|6483.3|6484.6|6483.6|6484.3|6483.3|11
1622208550000|2021-05-28 13:29:10|6484.1|6483.1|6484.3|6483.3|6484.3|6483.3|6484.1|6483.1|9
1622208560000|2021-05-28 13:29:20|6484.1|6483.1|6484.6|6483.6|6484.6|6483.6|6484.1|6483.1|15
1622208570000|2021-05-28 13:29:30|6484.8|6483.8|6484.8|6483.8|6484.8|6483.8|6484.8|6483.8|12
1622208580000|2021-05-28 13:29:40|6485.1|6484.1|6484.8|6483.8|6485.1|6484.1|6484.8|6483.8|6
1622208590000|2021-05-28 13:29:50|6484.6|6483.6|6484.1|6483.1|6484.8|6483.8|6484.1|6483.1|11
1622208600000|2021-05-28 13:30:00|6482.6|6481.6|6482.6|6481.6|6483.6|6482.6|6481.1|6480.1|174
1622208610000|2021-05-28 13:30:10|6482.8|6481.8|6483.6|6482.6|6483.6|6482.6|6482.6|6481.6|15
1622208620000|2021-05-28 13:30:20|6483.3|6482.3|6482.6|6481.6|6483.6|6482.6|6482.6|6481.6|32
1622208630000|2021-05-28 13:30:30|6482.1|6481.1|6480.6|6479.6|6482.1|6481.1|6480.6|6479.6|28
1622208640000|2021-05-28 13:30:40|6480.3|6479.3|6481.6|6480.6|6482.1|6481.1|6480.1|6479.1|51
1622208650000|2021-05-28 13:30:50|6481.8|6480.8|6482.1|6481.1|6482.1|6481.1|6480.8|6479.8|21
1622208660000|2021-05-28 13:31:00|6481.6|6480.6|6482.6|6481.6|6482.6|6481.6|6481.6|6480.6|84
1622208670000|2021-05-28 13:31:10|6482.8|6481.8|6483.1|6482.1|6483.6|6482.6|6482.8|6481.8|14
1622208680000|2021-05-28 13:31:20|6483.3|6482.3|6483.3|6482.3|6483.8|6482.8|6483.1|6482.1|13
1622208690000|2021-05-28 13:31:30|6483.6|6482.6|6483.6|6482.6|6483.8|6482.8|6483.6|6482.6|5
1622208700000|2021-05-28 13:31:40|6483.1|6482.1|6483.1|6482.1|6483.6|6482.6|6482.8|6481.8|51
1622208710000|2021-05-28 13:31:50|6482.8|6481.8|6483.1|6482.1|6483.1|6482.1|6482.6|6481.6|7
1622208720000|2021-05-28 13:32:00|6483.3|6482.3|6483.3|6482.3|6483.6|6482.6|6482.6|6481.6|40
1622208730000|2021-05-28 13:32:10|6483.6|6482.6|6482.6|6481.6|6483.6|6482.6|6481.6|6480.6|43
1622208740000|2021-05-28 13:32:20|6482.8|6481.8|6482.1|6481.1|6483.1|6482.1|6481.6|6480.6|23
1622208750000|2021-05-28 13:32:30|6481.8|6480.8|6482.8|6481.8|6483.1|6482.1|6481.6|6480.6|10
1622208760000|2021-05-28 13:32:40|6483.1|6482.1|6481.1|6480.1|6483.1|6482.1|6481.1|6480.1|57
1622208770000|2021-05-28 13:32:50|6480.8|6479.8|6481.1|6480.1|6481.6|6480.6|6480.3|6479.3|7
1622208780000|2021-05-28 13:33:00|6481.3|6480.3|6481.6|6480.6|6482.1|6481.1|6481.3|6480.3|12
1622208790000|2021-05-28 13:33:10|6481.8|6480.8|6482.3|6481.3|6482.6|6481.6|6481.6|6480.6|14
1622208800000|2021-05-28 13:33:20|6482.1|6481.1|6483.1|6482.1|6483.3|6482.3|6482.1|6481.1|44
1622208810000|2021-05-28 13:33:30|6483.3|6482.3|6483.1|6482.1|6483.3|6482.3|6482.6|6481.6|5
1622208820000|2021-05-28 13:33:40|6482.8|6481.8|6483.1|6482.1|6483.1|6482.1|6482.6|6481.6|10
1622208830000|2021-05-28 13:33:50|6483.3|6482.3|6484.1|6483.1|6484.6|6483.6|6483.3|6482.3|11
1622208840000|2021-05-28 13:34:00|6484.3|6483.3|6484.6|6483.6|6484.8|6483.8|6484.1|6483.1|19
1622208850000|2021-05-28 13:34:10|6484.8|6483.8|6484.1|6483.1|6484.8|6483.8|6483.6|6482.6|9
1622208860000|2021-05-28 13:34:20|6483.8|6482.8|6484.6|6483.6|6485.1|6484.1|6483.6|6482.6|14
1622208870000|2021-05-28 13:34:30|6484.3|6483.3|6484.6|6483.6|6485.1|6484.1|6484.1|6483.1|10
1622208880000|2021-05-28 13:34:40|6484.8|6483.8|6484.6|6483.6|6485.1|6484.1|6484.6|6483.6|2
1622208890000|2021-05-28 13:34:50|6484.8|6483.8|6484.8|6483.8|6485.3|6484.3|6484.6|6483.6|9
1622208900000|2021-05-28 13:35:00|6485.3|6484.3|6485.6|6484.6|6485.8|6484.8|6485.1|6484.1|19
1622208910000|2021-05-28 13:35:10|6485.3|6484.3|6485.1|6484.1|6485.3|6484.3|6484.8|6483.8|8
1622208920000|2021-05-28 13:35:20|6485.3|6484.3|6486.1|6485.1|6486.1|6485.1|6485.3|6484.3|6
1622208930000|2021-05-28 13:35:30|6486.3|6485.3|6486.1|6485.1|6486.6|6485.6|6486.1|6485.1|23
1622208940000|2021-05-28 13:35:40|6486.3|6485.3|6486.6|6485.6|6486.6|6485.6|6486.1|6485.1|0
1622208950000|2021-05-28 13:35:50|6486.8|6485.8|6486.3|6485.3|6486.8|6485.8|6486.3|6485.3|41
1622208960000|2021-05-28 13:36:00|6486.1|6485.1|6485.8|6484.8|6486.1|6485.1|6485.1|6484.1|31
1622208970000|2021-05-28 13:36:10|6485.6|6484.6|6484.8|6483.8|6485.8|6484.8|6484.1|6483.1|29
1622208980000|2021-05-28 13:36:20|6485.1|6484.1|6483.6|6482.6|6485.1|6484.1|6483.6|6482.6|21
1622208990000|2021-05-28 13:36:30|6483.3|6482.3|6482.8|6481.8|6483.6|6482.6|6482.8|6481.8|8
1622209000000|2021-05-28 13:36:40|6482.6|6481.6|6483.6|6482.6|6483.6|6482.6|6482.1|6481.1|8
1622209010000|2021-05-28 13:36:50|6483.1|6482.1|6482.8|6481.8|6483.3|6482.3|6482.6|6481.6|17
1622209020000|2021-05-28 13:37:00|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6481.6|6480.6|19
1622209030000|2021-05-28 13:37:10|6482.8|6481.8|6483.3|6482.3|6483.6|6482.6|6482.6|6481.6|14
1622209040000|2021-05-28 13:37:20|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6482.8|6481.8|26
1622209050000|2021-05-28 13:37:30|6483.8|6482.8|6483.6|6482.6|6484.1|6483.1|6483.6|6482.6|11
1622209060000|2021-05-28 13:37:40|6483.8|6482.8|6484.1|6483.1|6484.1|6483.1|6483.8|6482.8|10
1622209070000|2021-05-28 13:37:50|6484.3|6483.3|6484.6|6483.6|6484.8|6483.8|6484.1|6483.1|26
1622209080000|2021-05-28 13:38:00|6484.8|6483.8|6483.8|6482.8|6484.8|6483.8|6483.6|6482.6|20
1622209090000|2021-05-28 13:38:10|6484.1|6483.1|6484.8|6483.8|6484.8|6483.8|6483.8|6482.8|9
1622209100000|2021-05-28 13:38:20|6484.6|6483.6|6484.1|6483.1|6484.8|6483.8|6484.1|6483.1|6
1622209110000|2021-05-28 13:38:30|6484.3|6483.3|6484.1|6483.1|6484.6|6483.6|6484.1|6483.1|9
1622209120000|2021-05-28 13:38:40|6483.8|6482.8|6483.6|6482.6|6483.8|6482.8|6483.6|6482.6|18
1622209130000|2021-05-28 13:38:50|6483.1|6482.1|6482.8|6481.8|6483.6|6482.6|6482.6|6481.6|20
1622209140000|2021-05-28 13:39:00|6482.6|6481.6|6482.6|6481.6|6482.8|6481.8|6482.6|6481.6|11
1622209150000|2021-05-28 13:39:10|6482.8|6481.8|6483.6|6482.6|6483.6|6482.6|6482.8|6481.8|4
1622209160000|2021-05-28 13:39:20|6483.3|6482.3|6483.6|6482.6|6483.6|6482.6|6482.8|6481.8|8
1622209170000|2021-05-28 13:39:30|6483.3|6482.3|6484.1|6483.1|6484.1|6483.1|6483.3|6482.3|10
1622209180000|2021-05-28 13:39:40|6483.8|6482.8|6485.3|6484.3|6485.3|6484.3|6483.8|6482.8|15
1622209190000|2021-05-28 13:39:50|6485.6|6484.6|6485.1|6484.1|6485.6|6484.6|6484.6|6483.6|9
1622209200000|2021-05-28 13:40:00|6484.8|6483.8|6484.8|6483.8|6485.3|6484.3|6484.6|6483.6|11
1622209210000|2021-05-28 13:40:10|6484.6|6483.6|6484.1|6483.1|6484.6|6483.6|6484.1|6483.1|11
1622209220000|2021-05-28 13:40:20|6484.3|6483.3|6484.1|6483.1|6484.3|6483.3|6484.1|6483.1|13
1622209230000|2021-05-28 13:40:30|6483.8|6482.8|6483.6|6482.6|6483.8|6482.8|6483.1|6482.1|13
1622209240000|2021-05-28 13:40:40|6483.3|6482.3|6483.1|6482.1|6483.8|6482.8|6483.1|6482.1|13
1622209250000|2021-05-28 13:40:50|6482.6|6481.6|6482.6|6481.6|6482.8|6481.8|6482.6|6481.6|6
1622209260000|2021-05-28 13:41:00|6482.8|6481.8|6482.6|6481.6|6482.8|6481.8|6482.1|6481.1|16
1622209270000|2021-05-28 13:41:10|6482.8|6481.8|6483.1|6482.1|6483.1|6482.1|6482.6|6481.6|8
1622209280000|2021-05-28 13:41:20|6483.3|6482.3|6482.6|6481.6|6483.6|6482.6|6482.6|6481.6|8
1622209290000|2021-05-28 13:41:30|6482.3|6481.3|6481.6|6480.6|6482.6|6481.6|6481.6|6480.6|13
1622209300000|2021-05-28 13:41:40|6481.8|6480.8|6481.6|6480.6|6481.8|6480.8|6481.6|6480.6|18
1622209310000|2021-05-28 13:41:50|6481.8|6480.8|6481.6|6480.6|6481.8|6480.8|6481.3|6480.3|12
1622209320000|2021-05-28 13:42:00|6482.1|6481.1|6482.1|6481.1|6482.6|6481.6|6481.6|6480.6|13
1622209330000|2021-05-28 13:42:10|6481.8|6480.8|6481.6|6480.6|6482.1|6481.1|6481.3|6480.3|5
1622209340000|2021-05-28 13:42:20|6481.3|6480.3|6481.1|6480.1|6481.6|6480.6|6481.1|6480.1|11
1622209350000|2021-05-28 13:42:30|6480.8|6479.8|6481.1|6480.1|6481.1|6480.1|6480.8|6479.8|5
1622209360000|2021-05-28 13:42:40|6480.8|6479.8|6480.1|6479.1|6480.8|6479.8|6480.1|6479.1|3
1622209380000|2021-05-28 13:43:00|6480.3|6479.3|6482.3|6481.3|6482.3|6481.3|6480.3|6479.3|97
1622209390000|2021-05-28 13:43:10|6482.6|6481.6|6482.8|6481.8|6483.1|6482.1|6482.6|6481.6|7
1622209400000|2021-05-28 13:43:20|6483.1|6482.1|6483.8|6482.8|6483.8|6482.8|6483.1|6482.1|10
1622209410000|2021-05-28 13:43:30|6483.6|6482.6|6483.1|6482.1|6483.6|6482.6|6482.8|6481.8|7
1622209420000|2021-05-28 13:43:40|6483.3|6482.3|6482.8|6481.8|6483.3|6482.3|6482.8|6481.8|2
1622209430000|2021-05-28 13:43:50|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|6482.6|6481.6|2
1622209440000|2021-05-28 13:44:00|6482.8|6481.8|6482.8|6481.8|6482.8|6481.8|6482.8|6481.8|21
1622209450000|2021-05-28 13:44:10|6482.6|6481.6|6483.1|6482.1|6483.1|6482.1|6482.6|6481.6|3
1622209460000|2021-05-28 13:44:20|6482.8|6481.8|6482.6|6481.6|6482.8|6481.8|6482.6|6481.6|10
1622209470000|2021-05-28 13:44:30|6482.8|6481.8|6483.1|6482.1|6483.1|6482.1|6482.8|6481.8|12
1622209480000|2021-05-28 13:44:40|6483.3|6482.3|6483.8|6482.8|6484.1|6483.1|6483.1|6482.1|34
1622209490000|2021-05-28 13:44:50|6483.6|6482.6|6483.8|6482.8|6484.1|6483.1|6483.6|6482.6|15
1622209500000|2021-05-28 13:45:00|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|14
1622209510000|2021-05-28 13:45:10|6484.3|6483.3|6486.1|6485.1|6486.1|6485.1|6484.3|6483.3|64
1622209520000|2021-05-28 13:45:20|6486.3|6485.3|6486.6|6485.6|6486.6|6485.6|6486.1|6485.1|26
1622209530000|2021-05-28 13:45:30|6486.3|6485.3|6487.1|6486.1|6487.3|6486.3|6486.3|6485.3|17
1622209540000|2021-05-28 13:45:40|6487.3|6486.3|6487.1|6486.1|6487.3|6486.3|6487.1|6486.1|10
1622209550000|2021-05-28 13:45:50|6486.8|6485.8|6486.6|6485.6|6487.1|6486.1|6486.1|6485.1|30
1622209560000|2021-05-28 13:46:00|6486.3|6485.3|6487.3|6486.3|6487.6|6486.6|6485.8|6484.8|140
1622209570000|2021-05-28 13:46:10|6487.1|6486.1|6487.1|6486.1|6487.6|6486.6|6487.1|6486.1|14
1622209580000|2021-05-28 13:46:20|6487.3|6486.3|6488.6|6487.6|6488.6|6487.6|6487.3|6486.3|15
1622209590000|2021-05-28 13:46:30|6488.3|6487.3|6490.6|6489.6|6491.1|6490.1|6488.3|6487.3|98
1622209600000|2021-05-28 13:46:40|6491.6|6490.6|6491.1|6490.1|6491.6|6490.6|6491.1|6490.1|80
1622209610000|2021-05-28 13:46:50|6491.6|6490.6|6491.1|6490.1|6491.6|6490.6|6491.1|6490.1|39
1622209620000|2021-05-28 13:47:00|6491.3|6490.3|6492.1|6491.1|6492.3|6491.3|6491.1|6490.1|166
1622209630000|2021-05-28 13:47:10|6491.8|6490.8|6492.1|6491.1|6492.6|6491.6|6491.8|6490.8|74
1622209640000|2021-05-28 13:47:20|6491.8|6490.8|6491.6|6490.6|6492.1|6491.1|6491.6|6490.6|18
1622209650000|2021-05-28 13:47:30|6491.8|6490.8|6492.1|6491.1|6492.6|6491.6|6491.8|6490.8|62
1622209660000|2021-05-28 13:47:40|6491.6|6490.6|6491.3|6490.3|6491.6|6490.6|6491.1|6490.1|16
1622209670000|2021-05-28 13:47:50|6491.6|6490.6|6491.1|6490.1|6491.6|6490.6|6490.6|6489.6|4
1622209680000|2021-05-28 13:48:00|6490.8|6489.8|6490.3|6489.3|6491.1|6490.1|6490.1|6489.1|12
1622209690000|2021-05-28 13:48:10|6490.1|6489.1|6491.1|6490.1|6491.6|6490.6|6490.1|6489.1|18
1622209700000|2021-05-28 13:48:20|6491.3|6490.3|6491.1|6490.1|6491.6|6490.6|6491.1|6490.1|6
1622209710000|2021-05-28 13:48:30|6491.3|6490.3|6490.3|6489.3|6491.6|6490.6|6490.1|6489.1|22
1622209720000|2021-05-28 13:48:40|6490.1|6489.1|6491.1|6490.1|6491.6|6490.6|6490.1|6489.1|41
1622209730000|2021-05-28 13:48:50|6491.3|6490.3|6490.6|6489.6|6491.3|6490.3|6490.6|6489.6|15
1622209740000|2021-05-28 13:49:00|6490.3|6489.3|6490.6|6489.6|6490.8|6489.8|6490.1|6489.1|16
1622209750000|2021-05-28 13:49:10|6490.3|6489.3|6489.6|6488.6|6490.6|6489.6|6489.6|6488.6|7
1622209760000|2021-05-28 13:49:20|6489.8|6488.8|6490.6|6489.6|6490.6|6489.6|6489.8|6488.8|3
1622209770000|2021-05-28 13:49:30|6490.3|6489.3|6490.6|6489.6|6490.6|6489.6|6490.3|6489.3|2
1622209780000|2021-05-28 13:49:40|6490.3|6489.3|6490.1|6489.1|6490.6|6489.6|6489.8|6488.8|12
1622209790000|2021-05-28 13:49:50|6490.3|6489.3|6489.8|6488.8|6490.6|6489.6|6489.6|6488.6|25
1622209800000|2021-05-28 13:50:00|6489.6|6488.6|6489.6|6488.6|6490.6|6489.6|6489.6|6488.6|56
1622209810000|2021-05-28 13:50:10|6489.8|6488.8|6490.1|6489.1|6490.8|6489.8|6489.8|6488.8|13
1622209820000|2021-05-28 13:50:20|6489.8|6488.8|6489.3|6488.3|6489.8|6488.8|6488.8|6487.8|27
1622209830000|2021-05-28 13:50:30|6489.1|6488.1|6489.6|6488.6|6490.1|6489.1|6489.1|6488.1|3
1622209840000|2021-05-28 13:50:40|6489.8|6488.8|6490.3|6489.3|6490.6|6489.6|6489.8|6488.8|10
1622209850000|2021-05-28 13:50:50|6490.1|6489.1|6489.8|6488.8|6490.1|6489.1|6489.6|6488.6|7
1622209860000|2021-05-28 13:51:00|6489.6|6488.6|6490.1|6489.1|6490.8|6489.8|6489.6|6488.6|30
1622209870000|2021-05-28 13:51:10|6489.8|6488.8|6490.3|6489.3|6490.3|6489.3|6489.8|6488.8|4
1622209880000|2021-05-28 13:51:20|6490.6|6489.6|6490.6|6489.6|6490.6|6489.6|6490.1|6489.1|3
1622209890000|2021-05-28 13:51:30|6490.3|6489.3|6490.6|6489.6|6490.8|6489.8|6490.1|6489.1|12
1622209900000|2021-05-28 13:51:40|6490.1|6489.1|6489.6|6488.6|6490.6|6489.6|6489.6|6488.6|32
1622209910000|2021-05-28 13:51:50|6489.3|6488.3|6488.8|6487.8|6489.3|6488.3|6488.3|6487.3|28
1622209920000|2021-05-28 13:52:00|6489.1|6488.1|6489.6|6488.6|6489.6|6488.6|6489.1|6488.1|7
1622209930000|2021-05-28 13:52:10|6490.1|6489.1|6490.6|6489.6|6490.6|6489.6|6490.1|6489.1|13
1622209940000|2021-05-28 13:52:20|6491.1|6490.1|6491.1|6490.1|6491.1|6490.1|6491.1|6490.1|14
1622209950000|2021-05-28 13:52:30|6491.3|6490.3|6491.6|6490.6|6491.6|6490.6|6491.1|6490.1|32
1622209960000|2021-05-28 13:52:40|6492.3|6491.3|6492.6|6491.6|6492.6|6491.6|6492.3|6491.3|17
1622209970000|2021-05-28 13:52:50|6493.1|6492.1|6493.1|6492.1|6493.6|6492.6|6492.8|6491.8|52
1622209980000|2021-05-28 13:53:00|6493.3|6492.3|6494.6|6493.6|6495.1|6494.1|6493.3|6492.3|20
1622209990000|2021-05-28 13:53:10|6494.3|6493.3|6494.1|6493.1|6494.3|6493.3|6494.1|6493.1|17
1622210000000|2021-05-28 13:53:20|6493.8|6492.8|6493.8|6492.8|6494.1|6493.1|6493.6|6492.6|11
1622210010000|2021-05-28 13:53:30|6493.6|6492.6|6493.6|6492.6|6493.8|6492.8|6493.6|6492.6|6
1622210020000|2021-05-28 13:53:40|6493.8|6492.8|6492.8|6491.8|6493.8|6492.8|6492.8|6491.8|26
1622210030000|2021-05-28 13:53:50|6492.6|6491.6|6492.8|6491.8|6493.1|6492.1|6492.1|6491.1|34
1622210040000|2021-05-28 13:54:00|6492.6|6491.6|6491.8|6490.8|6492.8|6491.8|6491.6|6490.6|8
1622210050000|2021-05-28 13:54:10|6492.1|6491.1|6491.8|6490.8|6492.1|6491.1|6491.6|6490.6|0
1622210060000|2021-05-28 13:54:20|6491.6|6490.6|6491.1|6490.1|6491.6|6490.6|6491.1|6490.1|5
1622210070000|2021-05-28 13:54:30|6491.3|6490.3|6491.1|6490.1|6491.6|6490.6|6491.1|6490.1|5
1622210080000|2021-05-28 13:54:40|6490.6|6489.6|6491.3|6490.3|6491.3|6490.3|6490.6|6489.6|7
1622210090000|2021-05-28 13:54:50|6491.6|6490.6|6491.8|6490.8|6492.1|6491.1|6491.3|6490.3|5
1622210100000|2021-05-28 13:55:00|6492.1|6491.1|6491.6|6490.6|6492.1|6491.1|6491.6|6490.6|5
1622210110000|2021-05-28 13:55:10|6491.3|6490.3|6491.3|6490.3|6491.6|6490.6|6491.3|6490.3|10
1622210120000|2021-05-28 13:55:20|6491.6|6490.6|6492.3|6491.3|6492.6|6491.6|6491.3|6490.3|9
1622210130000|2021-05-28 13:55:30|6492.1|6491.1|6492.3|6491.3|6492.6|6491.6|6492.1|6491.1|9
1622210140000|2021-05-28 13:55:40|6492.6|6491.6|6492.1|6491.1|6492.6|6491.6|6491.8|6490.8|10
1622210150000|2021-05-28 13:55:50|6491.8|6490.8|6491.1|6490.1|6491.8|6490.8|6491.1|6490.1|1
1622210160000|2021-05-28 13:56:00|6490.8|6489.8|6490.3|6489.3|6490.8|6489.8|6490.3|6489.3|5
1622210170000|2021-05-28 13:56:10|6490.6|6489.6|6490.8|6489.8|6491.1|6490.1|6490.1|6489.1|17
1622210180000|2021-05-28 13:56:20|6491.1|6490.1|6490.3|6489.3|6491.1|6490.1|6490.1|6489.1|16
1622210190000|2021-05-28 13:56:30|6490.6|6489.6|6491.1|6490.1|6491.3|6490.3|6490.6|6489.6|6
1622210200000|2021-05-28 13:56:40|6491.3|6490.3|6491.3|6490.3|6491.6|6490.6|6491.3|6490.3|1
1622210210000|2021-05-28 13:56:50|6491.1|6490.1|6491.6|6490.6|6491.6|6490.6|6491.1|6490.1|3
1622210220000|2021-05-28 13:57:00|6491.3|6490.3|6491.1|6490.1|6491.8|6490.8|6491.1|6490.1|32
1622210230000|2021-05-28 13:57:10|6491.3|6490.3|6492.1|6491.1|6492.1|6491.1|6491.3|6490.3|31
1622210240000|2021-05-28 13:57:20|6491.8|6490.8|6491.8|6490.8|6492.1|6491.1|6491.3|6490.3|43
1622210260000|2021-05-28 13:57:40|6492.1|6491.1|6492.3|6491.3|6492.3|6491.3|6492.1|6491.1|1
1622210270000|2021-05-28 13:57:50|6492.6|6491.6|6493.1|6492.1|6493.1|6492.1|6492.6|6491.6|18
1622210280000|2021-05-28 13:58:00|6492.6|6491.6|6492.8|6491.8|6493.3|6492.3|6492.6|6491.6|27
1622210290000|2021-05-28 13:58:10|6492.6|6491.6|6492.3|6491.3|6492.6|6491.6|6492.3|6491.3|5
1622210300000|2021-05-28 13:58:20|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|0
1622210320000|2021-05-28 13:58:40|6492.3|6491.3|6492.6|6491.6|6492.6|6491.6|6492.3|6491.3|3
1622210330000|2021-05-28 13:58:50|6492.3|6491.3|6492.6|6491.6|6492.6|6491.6|6492.1|6491.1|4
1622210340000|2021-05-28 13:59:00|6492.3|6491.3|6492.3|6491.3|6492.6|6491.6|6492.3|6491.3|7
1622210350000|2021-05-28 13:59:10|6492.1|6491.1|6491.6|6490.6|6492.1|6491.1|6491.6|6490.6|6
1622210360000|2021-05-28 13:59:20|6491.3|6490.3|6491.6|6490.6|6491.6|6490.6|6491.3|6490.3|7
1622210370000|2021-05-28 13:59:30|6491.8|6490.8|6491.8|6490.8|6492.1|6491.1|6491.8|6490.8|5
1622210380000|2021-05-28 13:59:40|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|0
1622210390000|2021-05-28 13:59:50|6491.8|6490.8|6491.8|6490.8|6491.8|6490.8|6491.3|6490.3|6
1622210400000|2021-05-28 14:00:00|6492.1|6491.1|6492.3|6491.3|6492.6|6491.6|6491.8|6490.8|20
1622210410000|2021-05-28 14:00:10|6492.1|6491.1|6492.3|6491.3|6492.3|6491.3|6492.1|6491.1|7
1622210420000|2021-05-28 14:00:20|6492.6|6491.6|6493.6|6492.6|6493.6|6492.6|6492.6|6491.6|14
1622210430000|2021-05-28 14:00:30|6493.8|6492.8|6492.8|6491.8|6494.1|6493.1|6492.8|6491.8|35
1622210440000|2021-05-28 14:00:40|6492.6|6491.6|6492.1|6491.1|6493.1|6492.1|6491.3|6490.3|35
1622210450000|2021-05-28 14:00:50|6492.6|6491.6|6492.1|6491.1|6492.6|6491.6|6492.1|6491.1|12
1622210460000|2021-05-28 14:01:00|6491.8|6490.8|6491.3|6490.3|6492.1|6491.1|6491.3|6490.3|18
1622210470000|2021-05-28 14:01:10|6491.6|6490.6|6489.6|6488.6|6491.6|6490.6|6489.6|6488.6|18
1622210480000|2021-05-28 14:01:20|6489.3|6488.3|6490.6|6489.6|6490.6|6489.6|6489.3|6488.3|9
1622210490000|2021-05-28 14:01:30|6491.1|6490.1|6491.1|6490.1|6491.6|6490.6|6491.1|6490.1|9
1622210500000|2021-05-28 14:01:40|6491.3|6490.3|6491.6|6490.6|6491.6|6490.6|6491.1|6490.1|7
1622210510000|2021-05-28 14:01:50|6491.3|6490.3|6491.1|6490.1|6492.1|6491.1|6491.1|6490.1|16
1622210520000|2021-05-28 14:02:00|6490.8|6489.8|6491.3|6490.3|6491.6|6490.6|6490.8|6489.8|3
1622210530000|2021-05-28 14:02:10|6491.6|6490.6|6492.1|6491.1|6492.1|6491.1|6491.1|6490.1|7
1622210540000|2021-05-28 14:02:20|6492.3|6491.3|6492.1|6491.1|6492.6|6491.6|6492.1|6491.1|12
1622210550000|2021-05-28 14:02:30|6492.3|6491.3|6491.1|6490.1|6492.3|6491.3|6491.1|6490.1|16
1622210560000|2021-05-28 14:02:40|6490.8|6489.8|6491.1|6490.1|6491.1|6490.1|6490.8|6489.8|1
1622210570000|2021-05-28 14:02:50|6491.6|6490.6|6491.3|6490.3|6491.6|6490.6|6491.1|6490.1|9
1622210580000|2021-05-28 14:03:00|6491.6|6490.6|6492.1|6491.1|6492.1|6491.1|6491.3|6490.3|5
1622210590000|2021-05-28 14:03:10|6491.6|6490.6|6491.1|6490.1|6491.6|6490.6|6490.6|6489.6|15
1622210600000|2021-05-28 14:03:20|6490.8|6489.8|6491.6|6490.6|6491.8|6490.8|6490.8|6489.8|8
1622210610000|2021-05-28 14:03:30|6491.3|6490.3|6492.1|6491.1|6492.1|6491.1|6491.3|6490.3|4
1622210620000|2021-05-28 14:03:40|6491.8|6490.8|6492.1|6491.1|6492.6|6491.6|6491.8|6490.8|11
1622210640000|2021-05-28 14:04:00|6491.8|6490.8|6490.6|6489.6|6491.8|6490.8|6490.3|6489.3|17
1622210650000|2021-05-28 14:04:10|6490.3|6489.3|6490.1|6489.1|6490.6|6489.6|6490.1|6489.1|6
1622210660000|2021-05-28 14:04:20|6489.6|6488.6|6490.6|6489.6|6490.6|6489.6|6489.6|6488.6|67
1622210670000|2021-05-28 14:04:30|6490.3|6489.3|6490.1|6489.1|6490.6|6489.6|6490.1|6489.1|5
1622210680000|2021-05-28 14:04:40|6490.3|6489.3|6490.6|6489.6|6490.8|6489.8|6490.3|6489.3|14
1622210690000|2021-05-28 14:04:50|6490.3|6489.3|6490.8|6489.8|6490.8|6489.8|6490.3|6489.3|5
1622210700000|2021-05-28 14:05:00|6491.1|6490.1|6490.6|6489.6|6491.3|6490.3|6490.3|6489.3|22
1622210710000|2021-05-28 14:05:10|6490.8|6489.8|6490.3|6489.3|6491.1|6490.1|6490.3|6489.3|22
1622210720000|2021-05-28 14:05:20|6490.6|6489.6|6490.6|6489.6|6490.6|6489.6|6490.3|6489.3|1
1622210730000|2021-05-28 14:05:30|6490.3|6489.3|6490.3|6489.3|6490.6|6489.6|6490.1|6489.1|8
1622210740000|2021-05-28 14:05:40|6490.1|6489.1|6488.6|6487.6|6490.1|6489.1|6488.6|6487.6|29
1622210750000|2021-05-28 14:05:50|6488.3|6487.3|6488.1|6487.1|6488.3|6487.3|6488.1|6487.1|8
1622210760000|2021-05-28 14:06:00|6488.3|6487.3|6488.8|6487.8|6489.6|6488.6|6488.3|6487.3|9
1622210770000|2021-05-28 14:06:10|6488.6|6487.6|6487.6|6486.6|6488.6|6487.6|6487.6|6486.6|27
1622210780000|2021-05-28 14:06:20|6487.1|6486.1|6487.3|6486.3|6487.6|6486.6|6487.1|6486.1|59
1622210790000|2021-05-28 14:06:30|6487.1|6486.1|6487.1|6486.1|6487.6|6486.6|6487.1|6486.1|4
1622210800000|2021-05-28 14:06:40|6487.3|6486.3|6487.8|6486.8|6487.8|6486.8|6487.1|6486.1|16
1622210810000|2021-05-28 14:06:50|6488.1|6487.1|6487.6|6486.6|6488.1|6487.1|6487.1|6486.1|18
1622210820000|2021-05-28 14:07:00|6487.8|6486.8|6488.1|6487.1|6488.1|6487.1|6487.8|6486.8|10
1622210830000|2021-05-28 14:07:10|6488.3|6487.3|6489.1|6488.1|6489.1|6488.1|6488.1|6487.1|8
1622210840000|2021-05-28 14:07:20|6489.3|6488.3|6488.8|6487.8|6489.6|6488.6|6488.8|6487.8|26
1622210850000|2021-05-28 14:07:30|6488.6|6487.6|6488.3|6487.3|6488.8|6487.8|6488.1|6487.1|8
1622210860000|2021-05-28 14:07:40|6488.6|6487.6|6488.6|6487.6|6489.1|6488.1|6488.3|6487.3|5
1622210870000|2021-05-28 14:07:50|6488.3|6487.3|6488.3|6487.3|6488.6|6487.6|6488.1|6487.1|17
1622210880000|2021-05-28 14:08:00|6488.6|6487.6|6487.1|6486.1|6488.6|6487.6|6487.1|6486.1|27
1622210890000|2021-05-28 14:08:10|6487.3|6486.3|6487.6|6486.6|6487.6|6486.6|6487.1|6486.1|15
1622210900000|2021-05-28 14:08:20|6487.3|6486.3|6487.1|6486.1|6487.6|6486.6|6487.1|6486.1|9
1622210910000|2021-05-28 14:08:30|6486.6|6485.6|6486.3|6485.3|6486.6|6485.6|6486.1|6485.1|11
1622210920000|2021-05-28 14:08:40|6486.1|6485.1|6485.8|6484.8|6486.6|6485.6|6485.8|6484.8|5
1622210930000|2021-05-28 14:08:50|6486.1|6485.1|6485.6|6484.6|6486.1|6485.1|6485.6|6484.6|12
1622210940000|2021-05-28 14:09:00|6485.3|6484.3|6485.6|6484.6|6485.6|6484.6|6485.1|6484.1|12
1622210950000|2021-05-28 14:09:10|6485.3|6484.3|6485.3|6484.3|6485.6|6484.6|6485.1|6484.1|5
1622210960000|2021-05-28 14:09:20|6485.6|6484.6|6485.3|6484.3|6486.1|6485.1|6485.1|6484.1|36
1622210970000|2021-05-28 14:09:30|6485.1|6484.1|6484.8|6483.8|6485.1|6484.1|6484.8|6483.8|0
1622210980000|2021-05-28 14:09:40|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6484.8|6483.8|2
1622210990000|2021-05-28 14:09:50|6485.3|6484.3|6485.3|6484.3|6485.6|6484.6|6485.1|6484.1|5
1622211000000|2021-05-28 14:10:00|6485.6|6484.6|6487.1|6486.1|6487.1|6486.1|6485.4|6484.4|18
1622211010000|2021-05-28 14:10:10|6486.9|6485.9|6486.4|6485.4|6486.9|6485.9|6485.9|6484.9|16
1622211020000|2021-05-28 14:10:20|6486.1|6485.1|6486.4|6485.4|6486.6|6485.6|6485.9|6484.9|7
1622211030000|2021-05-28 14:10:30|6486.6|6485.6|6487.4|6486.4|6487.4|6486.4|6486.4|6485.4|18
1622211040000|2021-05-28 14:10:40|6487.1|6486.1|6486.9|6485.9|6487.4|6486.4|6486.9|6485.9|7
1622211050000|2021-05-28 14:10:50|6486.6|6485.6|6486.9|6485.9|6487.1|6486.1|6486.6|6485.6|8
1622211060000|2021-05-28 14:11:00|6486.6|6485.6|6486.6|6485.6|6486.9|6485.9|6486.4|6485.4|9
1622211070000|2021-05-28 14:11:10|6486.4|6485.4|6486.4|6485.4|6486.4|6485.4|6485.6|6484.6|10
1622211080000|2021-05-28 14:11:20|6486.6|6485.6|6485.4|6484.4|6486.6|6485.6|6485.4|6484.4|14
1622211090000|2021-05-28 14:11:30|6485.6|6484.6|6484.4|6483.4|6485.9|6484.9|6484.4|6483.4|19
1622211100000|2021-05-28 14:11:40|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|3
1622211110000|2021-05-28 14:11:50|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.4|6482.4|9
1622211120000|2021-05-28 14:12:00|6483.4|6482.4|6483.1|6482.1|6483.4|6482.4|6482.9|6481.9|15
1622211130000|2021-05-28 14:12:10|6482.9|6481.9|6482.9|6481.9|6483.1|6482.1|6482.9|6481.9|2
1622211140000|2021-05-28 14:12:20|6482.6|6481.6|6481.9|6480.9|6482.6|6481.6|6481.9|6480.9|41
1622211150000|2021-05-28 14:12:30|6482.1|6481.1|6482.6|6481.6|6482.9|6481.9|6481.9|6480.9|31
1622211160000|2021-05-28 14:12:40|6482.4|6481.4|6482.9|6481.9|6482.9|6481.9|6482.4|6481.4|15
1622211170000|2021-05-28 14:12:50|6483.1|6482.1|6482.4|6481.4|6483.4|6482.4|6481.9|6480.9|24
1622211180000|2021-05-28 14:13:00|6482.1|6481.1|6482.1|6481.1|6482.4|6481.4|6481.9|6480.9|8
1622211190000|2021-05-28 14:13:10|6481.9|6480.9|6482.9|6481.9|6482.9|6481.9|6481.9|6480.9|3
1622211200000|2021-05-28 14:13:20|6483.1|6482.1|6484.1|6483.1|6484.4|6483.4|6483.1|6482.1|17
1622211210000|2021-05-28 14:13:30|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|7
1622211220000|2021-05-28 14:13:40|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|9
1622211230000|2021-05-28 14:13:50|6484.6|6483.6|6484.1|6483.1|6484.6|6483.6|6483.9|6482.9|12
1622211240000|2021-05-28 14:14:00|6483.9|6482.9|6483.1|6482.1|6483.9|6482.9|6482.9|6481.9|32
1622211250000|2021-05-28 14:14:10|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6482.6|6481.6|21
1622211260000|2021-05-28 14:14:20|6483.9|6482.9|6483.4|6482.4|6483.9|6482.9|6483.4|6482.4|36
1622211270000|2021-05-28 14:14:30|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|44
1622211280000|2021-05-28 14:14:40|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|3
1622211290000|2021-05-28 14:14:50|6483.6|6482.6|6483.9|6482.9|6484.4|6483.4|6483.4|6482.4|74
1622211300000|2021-05-28 14:15:00|6483.4|6482.4|6483.9|6482.9|6483.9|6482.9|6483.1|6482.1|19
1622211310000|2021-05-28 14:15:10|6484.1|6483.1|6483.6|6482.6|6484.4|6483.4|6483.4|6482.4|11
1622211320000|2021-05-28 14:15:20|6483.9|6482.9|6483.1|6482.1|6483.9|6482.9|6482.9|6481.9|9
1622211330000|2021-05-28 14:15:30|6483.4|6482.4|6483.6|6482.6|6483.6|6482.6|6482.9|6481.9|28
1622211340000|2021-05-28 14:15:40|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|4
1622211350000|2021-05-28 14:15:50|6483.6|6482.6|6483.6|6482.6|6483.9|6482.9|6483.4|6482.4|7
1622211360000|2021-05-28 14:16:00|6483.9|6482.9|6483.6|6482.6|6483.9|6482.9|6483.4|6482.4|8
1622211370000|2021-05-28 14:16:10|6483.4|6482.4|6483.4|6482.4|6483.6|6482.6|6483.4|6482.4|1
1622211380000|2021-05-28 14:16:20|6483.1|6482.1|6482.9|6481.9|6483.6|6482.6|6482.9|6481.9|8
1622211390000|2021-05-28 14:16:30|6483.1|6482.1|6482.9|6481.9|6483.4|6482.4|6482.6|6481.6|7
1622211410000|2021-05-28 14:16:50|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6482.9|6481.9|12
1622211420000|2021-05-28 14:17:00|6482.9|6481.9|6482.9|6481.9|6483.1|6482.1|6482.6|6481.6|38
1622211430000|2021-05-28 14:17:10|6483.1|6482.1|6483.4|6482.4|6483.9|6482.9|6482.9|6481.9|10
1622211440000|2021-05-28 14:17:20|6483.1|6482.1|6482.1|6481.1|6483.1|6482.1|6481.9|6480.9|23
1622211450000|2021-05-28 14:17:30|6481.9|6480.9|6482.9|6481.9|6482.9|6481.9|6481.9|6480.9|12
1622211460000|2021-05-28 14:17:40|6483.4|6482.4|6483.4|6482.4|6483.6|6482.6|6483.4|6482.4|14
1622211470000|2021-05-28 14:17:50|6483.6|6482.6|6483.4|6482.4|6483.6|6482.6|6483.1|6482.1|10
1622211480000|2021-05-28 14:18:00|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6482.9|6481.9|7
1622211490000|2021-05-28 14:18:10|6483.6|6482.6|6482.9|6481.9|6483.9|6482.9|6482.9|6481.9|17
1622211500000|2021-05-28 14:18:20|6482.4|6481.4|6481.9|6480.9|6482.4|6481.4|6481.9|6480.9|26
1622211510000|2021-05-28 14:18:30|6482.4|6481.4|6482.1|6481.1|6482.4|6481.4|6481.9|6480.9|15
1622211520000|2021-05-28 14:18:40|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.4|6480.4|16
1622211530000|2021-05-28 14:18:50|6481.6|6480.6|6481.4|6480.4|6481.6|6480.6|6481.4|6480.4|0
1622211540000|2021-05-28 14:19:00|6481.1|6480.1|6480.9|6479.9|6481.1|6480.1|6480.4|6479.4|25
1622211550000|2021-05-28 14:19:10|6480.6|6479.6|6481.4|6480.4|6481.4|6480.4|6480.6|6479.6|20
1622211560000|2021-05-28 14:19:20|6481.1|6480.1|6481.9|6480.9|6481.9|6480.9|6480.9|6479.9|8
1622211570000|2021-05-28 14:19:30|6482.1|6481.1|6481.9|6480.9|6482.4|6481.4|6481.9|6480.9|30
1622211580000|2021-05-28 14:19:40|6481.4|6480.4|6481.6|6480.6|6481.9|6480.9|6481.4|6480.4|12
1622211590000|2021-05-28 14:19:50|6481.4|6480.4|6481.4|6480.4|6481.6|6480.6|6480.9|6479.9|53
1622211600000|2021-05-28 14:20:00|6481.6|6480.6|6481.4|6480.4|6481.6|6480.6|6480.9|6479.9|7
1622211610000|2021-05-28 14:20:10|6481.1|6480.1|6480.4|6479.4|6481.1|6480.1|6479.9|6478.9|10
1622211620000|2021-05-28 14:20:20|6480.6|6479.6|6480.4|6479.4|6480.9|6479.9|6480.4|6479.4|2
1622211630000|2021-05-28 14:20:30|6480.1|6479.1|6479.9|6478.9|6480.4|6479.4|6479.9|6478.9|7
1622211640000|2021-05-28 14:20:40|6480.1|6479.1|6480.4|6479.4|6480.4|6479.4|6479.4|6478.4|7
1622211650000|2021-05-28 14:20:50|6480.6|6479.6|6481.1|6480.1|6481.1|6480.1|6480.6|6479.6|8
1622211660000|2021-05-28 14:21:00|6481.4|6480.4|6481.1|6480.1|6481.6|6480.6|6480.9|6479.9|17
1622211670000|2021-05-28 14:21:10|6480.9|6479.9|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|0
1622211680000|2021-05-28 14:21:20|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|0
1622211690000|2021-05-28 14:21:30|6481.1|6480.1|6480.6|6479.6|6481.1|6480.1|6480.6|6479.6|9
1622211700000|2021-05-28 14:21:40|6480.4|6479.4|6480.4|6479.4|6480.9|6479.9|6480.1|6479.1|37
1622211710000|2021-05-28 14:21:50|6480.1|6479.1|6480.1|6479.1|6480.4|6479.4|6480.1|6479.1|5
1622211720000|2021-05-28 14:22:00|6480.4|6479.4|6480.9|6479.9|6480.9|6479.9|6480.1|6479.1|17
1622211730000|2021-05-28 14:22:10|6481.1|6480.1|6481.1|6480.1|6481.4|6480.4|6480.9|6479.9|4
1622211740000|2021-05-28 14:22:20|6480.9|6479.9|6480.1|6479.1|6481.1|6480.1|6480.1|6479.1|16
1622211750000|2021-05-28 14:22:30|6480.4|6479.4|6480.6|6479.6|6480.9|6479.9|6480.1|6479.1|10
1622211760000|2021-05-28 14:22:40|6480.4|6479.4|6480.1|6479.1|6480.4|6479.4|6479.9|6478.9|8
1622211770000|2021-05-28 14:22:50|6479.9|6478.9|6480.4|6479.4|6480.4|6479.4|6479.6|6478.6|5
1622211780000|2021-05-28 14:23:00|6479.9|6478.9|6480.4|6479.4|6480.4|6479.4|6479.9|6478.9|10
1622211790000|2021-05-28 14:23:10|6480.6|6479.6|6480.4|6479.4|6480.6|6479.6|6479.9|6478.9|7
1622211800000|2021-05-28 14:23:20|6480.1|6479.1|6480.4|6479.4|6480.6|6479.6|6479.9|6478.9|1
1622211810000|2021-05-28 14:23:30|6480.6|6479.6|6480.9|6479.9|6481.1|6480.1|6480.6|6479.6|21
1622211820000|2021-05-28 14:23:40|6481.1|6480.1|6481.6|6480.6|6481.6|6480.6|6481.1|6480.1|17
1622211830000|2021-05-28 14:23:50|6481.4|6480.4|6481.4|6480.4|6481.9|6480.9|6481.4|6480.4|2
1622211840000|2021-05-28 14:24:00|6480.9|6479.9|6481.4|6480.4|6481.4|6480.4|6480.9|6479.9|15
1622211850000|2021-05-28 14:24:10|6480.9|6479.9|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|3
1622211860000|2021-05-28 14:24:20|6481.4|6480.4|6480.9|6479.9|6481.6|6480.6|6480.9|6479.9|9
1622211870000|2021-05-28 14:24:30|6481.1|6480.1|6481.6|6480.6|6481.6|6480.6|6480.6|6479.6|9
1622211880000|2021-05-28 14:24:40|6481.4|6480.4|6480.9|6479.9|6481.6|6480.6|6480.9|6479.9|3
1622211890000|2021-05-28 14:24:50|6480.6|6479.6|6480.4|6479.4|6480.6|6479.6|6480.1|6479.1|4
1622211900000|2021-05-28 14:25:00|6480.1|6479.1|6480.4|6479.4|6480.4|6479.4|6479.9|6478.9|4
1622211910000|2021-05-28 14:25:10|6480.9|6479.9|6480.6|6479.6|6481.1|6480.1|6480.4|6479.4|22
1622211920000|2021-05-28 14:25:20|6480.4|6479.4|6480.4|6479.4|6480.9|6479.9|6480.4|6479.4|2
1622211930000|2021-05-28 14:25:30|6480.1|6479.1|6479.9|6478.9|6480.4|6479.4|6479.9|6478.9|9
1622211940000|2021-05-28 14:25:40|6479.6|6478.6|6479.4|6478.4|6479.6|6478.6|6478.9|6477.9|19
1622211950000|2021-05-28 14:25:50|6479.6|6478.6|6478.9|6477.9|6479.9|6478.9|6478.9|6477.9|46
1622211960000|2021-05-28 14:26:00|6479.1|6478.1|6479.4|6478.4|6479.6|6478.6|6479.1|6478.1|14
1622211970000|2021-05-28 14:26:10|6479.6|6478.6|6479.9|6478.9|6479.9|6478.9|6479.4|6478.4|3
1622211980000|2021-05-28 14:26:20|6479.6|6478.6|6479.9|6478.9|6479.9|6478.9|6479.4|6478.4|9
1622211990000|2021-05-28 14:26:30|6479.6|6478.6|6479.9|6478.9|6479.9|6478.9|6479.4|6478.4|3
1622212000000|2021-05-28 14:26:40|6479.6|6478.6|6480.6|6479.6|6480.6|6479.6|6479.6|6478.6|19
1622212010000|2021-05-28 14:26:50|6480.9|6479.9|6481.4|6480.4|6481.4|6480.4|6480.4|6479.4|34
1622212020000|2021-05-28 14:27:00|6480.9|6479.9|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|10
1622212030000|2021-05-28 14:27:10|6480.9|6479.9|6481.1|6480.1|6481.4|6480.4|6480.9|6479.9|5
1622212040000|2021-05-28 14:27:20|6480.9|6479.9|6480.6|6479.6|6481.1|6480.1|6480.4|6479.4|8
1622212050000|2021-05-28 14:27:30|6480.4|6479.4|6480.6|6479.6|6480.6|6479.6|6480.4|6479.4|0
1622212060000|2021-05-28 14:27:40|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|8
1622212070000|2021-05-28 14:27:50|6480.4|6479.4|6480.1|6479.1|6480.6|6479.6|6479.9|6478.9|8
1622212080000|2021-05-28 14:28:00|6479.9|6478.9|6480.4|6479.4|6480.4|6479.4|6479.9|6478.9|8
1622212090000|2021-05-28 14:28:10|6480.6|6479.6|6480.9|6479.9|6480.9|6479.9|6480.6|6479.6|2
1622212100000|2021-05-28 14:28:20|6481.1|6480.1|6480.9|6479.9|6481.4|6480.4|6480.9|6479.9|21
1622212110000|2021-05-28 14:28:30|6481.1|6480.1|6481.4|6480.4|6481.4|6480.4|6480.9|6479.9|3
1622212120000|2021-05-28 14:28:40|6481.1|6480.1|6481.4|6480.4|6481.4|6480.4|6480.9|6479.9|5
1622212130000|2021-05-28 14:28:50|6481.6|6480.6|6481.6|6480.6|6481.9|6480.9|6481.4|6480.4|7
1622212140000|2021-05-28 14:29:00|6481.9|6480.9|6481.6|6480.6|6481.9|6480.9|6481.1|6480.1|19
1622212150000|2021-05-28 14:29:10|6481.4|6480.4|6481.9|6480.9|6481.9|6480.9|6481.4|6480.4|2
1622212160000|2021-05-28 14:29:20|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|28
1622212170000|2021-05-28 14:29:30|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.6|6480.6|18
1622212180000|2021-05-28 14:29:40|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6481.9|6480.9|7
1622212190000|2021-05-28 14:29:50|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.4|6481.4|7
1622212200000|2021-05-28 14:30:00|6482.4|6481.4|6483.4|6482.4|6483.4|6482.4|6482.4|6481.4|32
1622212210000|2021-05-28 14:30:10|6483.9|6482.9|6484.4|6483.4|6484.6|6483.6|6483.9|6482.9|44
1622212220000|2021-05-28 14:30:20|6484.6|6483.6|6484.6|6483.6|6484.9|6483.9|6484.4|6483.4|8
1622212230000|2021-05-28 14:30:30|6484.4|6483.4|6484.9|6483.9|6485.1|6484.1|6484.4|6483.4|3
1622212240000|2021-05-28 14:30:40|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|2
1622212250000|2021-05-28 14:30:50|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.4|6483.4|4
1622212260000|2021-05-28 14:31:00|6485.4|6484.4|6485.6|6484.6|6485.9|6484.9|6485.4|6484.4|15
1622212270000|2021-05-28 14:31:10|6485.9|6484.9|6484.4|6483.4|6485.9|6484.9|6484.4|6483.4|10
1622212280000|2021-05-28 14:31:20|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|10
1622212290000|2021-05-28 14:31:30|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|1
1622212300000|2021-05-28 14:31:40|6483.9|6482.9|6484.1|6483.1|6484.9|6483.9|6483.9|6482.9|25
1622212310000|2021-05-28 14:31:50|6484.4|6483.4|6484.9|6483.9|6484.9|6483.9|6484.1|6483.1|10
1622212320000|2021-05-28 14:32:00|6484.6|6483.6|6484.4|6483.4|6484.6|6483.6|6484.4|6483.4|28
1622212330000|2021-05-28 14:32:10|6484.6|6483.6|6484.4|6483.4|6484.6|6483.6|6484.1|6483.1|8
1622212340000|2021-05-28 14:32:20|6484.6|6483.6|6485.4|6484.4|6485.4|6484.4|6484.6|6483.6|1
1622212350000|2021-05-28 14:32:30|6485.1|6484.1|6485.1|6484.1|6485.4|6484.4|6484.9|6483.9|9
1622212360000|2021-05-28 14:32:40|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|1
1622212380000|2021-05-28 14:33:00|6484.1|6483.1|6483.9|6482.9|6484.4|6483.4|6483.6|6482.6|48
1622212390000|2021-05-28 14:33:10|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|3
1622212400000|2021-05-28 14:33:20|6483.9|6482.9|6483.4|6482.4|6483.9|6482.9|6483.4|6482.4|8
1622212410000|2021-05-28 14:33:30|6483.6|6482.6|6483.9|6482.9|6484.4|6483.4|6483.6|6482.6|4
1622212420000|2021-05-28 14:33:40|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6483.9|6482.9|21
1622212430000|2021-05-28 14:33:50|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.4|6482.4|4
1622212440000|2021-05-28 14:34:00|6483.6|6482.6|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|3
1622212450000|2021-05-28 14:34:10|6483.6|6482.6|6483.4|6482.4|6483.9|6482.9|6483.4|6482.4|2
1622212460000|2021-05-28 14:34:20|6483.6|6482.6|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|0
1622212470000|2021-05-28 14:34:30|||||||||2
1622212480000|2021-05-28 14:34:40|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|0
1622212490000|2021-05-28 14:34:50|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|20
1622212500000|2021-05-28 14:35:00|6484.1|6483.1|6484.6|6483.6|6484.6|6483.6|6483.9|6482.9|14
1622212510000|2021-05-28 14:35:10|6484.4|6483.4|6485.1|6484.1|6485.1|6484.1|6484.4|6483.4|3
1622212520000|2021-05-28 14:35:20|6485.4|6484.4|6484.9|6483.9|6485.4|6484.4|6484.6|6483.6|10
1622212530000|2021-05-28 14:35:30|6484.6|6483.6|6484.4|6483.4|6484.9|6483.9|6484.4|6483.4|2
1622212540000|2021-05-28 14:35:40|||||||||1
1622212550000|2021-05-28 14:35:50|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6483.9|6482.9|13
1622212560000|2021-05-28 14:36:00|6484.6|6483.6|6484.4|6483.4|6484.6|6483.6|6483.9|6482.9|20
1622212570000|2021-05-28 14:36:10|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.6|6482.6|11
1622212580000|2021-05-28 14:36:20|6483.6|6482.6|6483.4|6482.4|6483.6|6482.6|6483.4|6482.4|8
1622212590000|2021-05-28 14:36:30|6483.9|6482.9|6483.6|6482.6|6483.9|6482.9|6483.4|6482.4|13
1622212600000|2021-05-28 14:36:40|6483.4|6482.4|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|3
1622212610000|2021-05-28 14:36:50|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|27
1622212620000|2021-05-28 14:37:00|6484.1|6483.1|6483.4|6482.4|6484.1|6483.1|6483.4|6482.4|27
1622212630000|2021-05-28 14:37:10|6483.6|6482.6|6483.1|6482.1|6483.6|6482.6|6483.1|6482.1|4
1622212640000|2021-05-28 14:37:20|6483.4|6482.4|6482.9|6481.9|6483.4|6482.4|6482.9|6481.9|3
1622212650000|2021-05-28 14:37:30|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|5
1622212660000|2021-05-28 14:37:40|6483.1|6482.1|6482.4|6481.4|6483.4|6482.4|6482.4|6481.4|31
1622212670000|2021-05-28 14:37:50|6482.1|6481.1|6482.9|6481.9|6482.9|6481.9|6482.1|6481.1|80
1622212680000|2021-05-28 14:38:00|6482.6|6481.6|6482.6|6481.6|6482.9|6481.9|6482.4|6481.4|13
1622212690000|2021-05-28 14:38:10|6482.9|6481.9|6483.4|6482.4|6483.4|6482.4|6482.6|6481.6|4
1622212700000|2021-05-28 14:38:20|6482.9|6481.9|6481.9|6480.9|6482.9|6481.9|6481.9|6480.9|14
1622212710000|2021-05-28 14:38:30|6481.6|6480.6|6481.9|6480.9|6481.9|6480.9|6481.6|6480.6|2
1622212720000|2021-05-28 14:38:40|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6481.9|6480.9|8
1622212730000|2021-05-28 14:38:50|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.4|6481.4|11
1622212740000|2021-05-28 14:39:00|6482.4|6481.4|6482.4|6481.4|6482.9|6481.9|6482.4|6481.4|4
1622212750000|2021-05-28 14:39:10|6482.6|6481.6|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|2
1622212760000|2021-05-28 14:39:20|6483.1|6482.1|6483.1|6482.1|6483.4|6482.4|6482.9|6481.9|10
1622212770000|2021-05-28 14:39:30|6482.9|6481.9|6482.6|6481.6|6482.9|6481.9|6482.6|6481.6|6
1622212780000|2021-05-28 14:39:40|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|1
1622212790000|2021-05-28 14:39:50|6482.4|6481.4|6482.9|6481.9|6482.9|6481.9|6482.4|6481.4|5
1622212800000|2021-05-28 14:40:00|6482.6|6481.6|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|7
1622212810000|2021-05-28 14:40:10|6483.1|6482.1|6482.9|6481.9|6483.1|6482.1|6482.9|6481.9|2
1622212820000|2021-05-28 14:40:20|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|7
1622212830000|2021-05-28 14:40:30|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|5
1622212840000|2021-05-28 14:40:40|6483.4|6482.4|6483.9|6482.9|6484.1|6483.1|6483.4|6482.4|40
1622212850000|2021-05-28 14:40:50|6484.4|6483.4|6484.1|6483.1|6484.4|6483.4|6484.1|6483.1|10
1622212860000|2021-05-28 14:41:00|6484.4|6483.4|6484.6|6483.6|6484.9|6483.9|6484.4|6483.4|3
1622212870000|2021-05-28 14:41:10|6484.9|6483.9|6483.4|6482.4|6484.9|6483.9|6483.4|6482.4|17
1622212880000|2021-05-28 14:41:20|6483.6|6482.6|6483.1|6482.1|6483.9|6482.9|6483.1|6482.1|13
1622212890000|2021-05-28 14:41:30|6482.9|6481.9|6483.4|6482.4|6483.4|6482.4|6482.9|6481.9|10
1622212900000|2021-05-28 14:41:40|6483.6|6482.6|6483.9|6482.9|6483.9|6482.9|6483.6|6482.6|4
1622212910000|2021-05-28 14:41:50|6484.1|6483.1|6483.9|6482.9|6484.4|6483.4|6483.9|6482.9|10
1622212920000|2021-05-28 14:42:00|6484.1|6483.1|6483.9|6482.9|6484.4|6483.4|6483.9|6482.9|18
1622212930000|2021-05-28 14:42:10|6483.6|6482.6|6484.1|6483.1|6484.4|6483.4|6483.4|6482.4|11
1622212940000|2021-05-28 14:42:20|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|8
1622212950000|2021-05-28 14:42:30|||||||||2
1622212960000|2021-05-28 14:42:40|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|14
1622212970000|2021-05-28 14:42:50|6484.6|6483.6|6484.4|6483.4|6484.6|6483.6|6484.4|6483.4|17
1622212980000|2021-05-28 14:43:00|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|7
1622212990000|2021-05-28 14:43:10|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|2
1622213000000|2021-05-28 14:43:20|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|4
1622213010000|2021-05-28 14:43:30|6484.4|6483.4|6484.9|6483.9|6485.1|6484.1|6484.4|6483.4|7
1622213020000|2021-05-28 14:43:40|6485.1|6484.1|6485.9|6484.9|6485.9|6484.9|6485.1|6484.1|15
1622213030000|2021-05-28 14:43:50|6485.6|6484.6|6485.6|6484.6|6485.9|6484.9|6485.4|6484.4|5
1622213040000|2021-05-28 14:44:00|6485.4|6484.4|6485.4|6484.4|6485.9|6484.9|6485.4|6484.4|8
1622213050000|2021-05-28 14:44:10|6485.1|6484.1|6484.9|6483.9|6485.4|6484.4|6484.6|6483.6|9
1622213060000|2021-05-28 14:44:20|6485.1|6484.1|6484.9|6483.9|6485.4|6484.4|6484.9|6483.9|8
1622213070000|2021-05-28 14:44:30|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|13
1622213080000|2021-05-28 14:44:40|6485.1|6484.1|6485.9|6484.9|6485.9|6484.9|6484.9|6483.9|41
1622213090000|2021-05-28 14:44:50|||||||||3
1622213100000|2021-05-28 14:45:00|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|31
1622213110000|2021-05-28 14:45:10|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|5
1622213120000|2021-05-28 14:45:20|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|3
1622213130000|2021-05-28 14:45:30|||||||||1
1622213140000|2021-05-28 14:45:40|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|45
1622213160000|2021-05-28 14:46:00|||||||||1
1622213170000|2021-05-28 14:46:10|||||||||1
1622213180000|2021-05-28 14:46:20|6486.4|6485.4|6486.4|6485.4|6486.4|6485.4|6486.4|6485.4|35
1622213190000|2021-05-28 14:46:30|6486.9|6485.9|6486.4|6485.4|6486.9|6485.9|6486.4|6485.4|28
1622213200000|2021-05-28 14:46:40|6486.1|6485.1|6485.9|6484.9|6486.1|6485.1|6485.9|6484.9|11
1622213210000|2021-05-28 14:46:50|6485.6|6484.6|6484.9|6483.9|6485.6|6484.6|6484.9|6483.9|86
1622213220000|2021-05-28 14:47:00|6484.6|6483.6|6484.4|6483.4|6484.9|6483.9|6484.4|6483.4|13
1622213240000|2021-05-28 14:47:20|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|32
1622213250000|2021-05-28 14:47:30|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|18
1622213260000|2021-05-28 14:47:40|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|4
1622213270000|2021-05-28 14:47:50|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|30
1622213280000|2021-05-28 14:48:00|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6484.9|6483.9|2
1622213290000|2021-05-28 14:48:10|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|8
1622213300000|2021-05-28 14:48:20|6485.1|6484.1|6485.9|6484.9|6485.9|6484.9|6485.1|6484.1|25
1622213310000|2021-05-28 14:48:30|6485.6|6484.6|6485.9|6484.9|6485.9|6484.9|6485.6|6484.6|17
1622213320000|2021-05-28 14:48:40|||||||||5
1622213330000|2021-05-28 14:48:50|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|14
1622213340000|2021-05-28 14:49:00|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6484.9|6483.9|8
1622213350000|2021-05-28 14:49:10|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|9
1622213360000|2021-05-28 14:49:20|6486.1|6485.1|6486.1|6485.1|6486.4|6485.4|6485.9|6484.9|21
1622213370000|2021-05-28 14:49:30|6486.4|6485.4|6486.4|6485.4|6486.4|6485.4|6485.9|6484.9|3
1622213380000|2021-05-28 14:49:40|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|5
1622213390000|2021-05-28 14:49:50|6486.1|6485.1|6485.9|6484.9|6486.4|6485.4|6485.9|6484.9|6
1622213400000|2021-05-28 14:50:00|6486.1|6485.1|6485.9|6484.9|6486.1|6485.1|6485.9|6484.9|6
1622213410000|2021-05-28 14:50:10|||||||||1
1622213420000|2021-05-28 14:50:20|6485.4|6484.4|6483.9|6482.9|6485.4|6484.4|6483.4|6482.4|135
1622213430000|2021-05-28 14:50:30|6484.1|6483.1|6483.9|6482.9|6484.4|6483.4|6483.9|6482.9|25
1622213440000|2021-05-28 14:50:40|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|4
1622213450000|2021-05-28 14:50:50|6483.6|6482.6|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|10
1622213460000|2021-05-28 14:51:00|6484.1|6483.1|6484.1|6483.1|6484.4|6483.4|6484.1|6483.1|4
1622213470000|2021-05-28 14:51:10|6483.9|6482.9|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|4
1622213480000|2021-05-28 14:51:20|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6483.9|6482.9|10
1622213490000|2021-05-28 14:51:30|6483.9|6482.9|6483.4|6482.4|6483.9|6482.9|6483.4|6482.4|116
1622213500000|2021-05-28 14:51:40|6483.6|6482.6|6483.1|6482.1|6483.6|6482.6|6483.1|6482.1|26
1622213510000|2021-05-28 14:51:50|6483.4|6482.4|6483.1|6482.1|6483.4|6482.4|6482.9|6481.9|2
1622213520000|2021-05-28 14:52:00|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|2
1622213530000|2021-05-28 14:52:10|6483.6|6482.6|6484.4|6483.4|6484.4|6483.4|6483.6|6482.6|9
1622213540000|2021-05-28 14:52:20|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6
1622213550000|2021-05-28 14:52:30|||||||||1
1622213570000|2021-05-28 14:52:50|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|15
1622213580000|2021-05-28 14:53:00|6483.9|6482.9|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|12
1622213590000|2021-05-28 14:53:10|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|6
1622213600000|2021-05-28 14:53:20|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|4
1622213610000|2021-05-28 14:53:30|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.4|6483.4|25
1622213620000|2021-05-28 14:53:40|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|5
1622213630000|2021-05-28 14:53:50|||||||||2
1622213640000|2021-05-28 14:54:00|||||||||1
1622213650000|2021-05-28 14:54:10|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|6
1622213660000|2021-05-28 14:54:20|6484.9|6483.9|6484.4|6483.4|6484.9|6483.9|6484.4|6483.4|31
1622213670000|2021-05-28 14:54:30|6484.6|6483.6|6484.6|6483.6|6484.9|6483.9|6484.4|6483.4|19
1622213680000|2021-05-28 14:54:40|6484.4|6483.4|6484.4|6483.4|6484.6|6483.6|6484.4|6483.4|2
1622213690000|2021-05-28 14:54:50|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|21
1622213700000|2021-05-28 14:55:00|6485.1|6484.1|6485.6|6484.6|6485.6|6484.6|6485.1|6484.1|17
1622213710000|2021-05-28 14:55:10|6485.4|6484.4|6484.9|6483.9|6485.4|6484.4|6484.9|6483.9|27
1622213720000|2021-05-28 14:55:20|6485.1|6484.1|6484.9|6483.9|6485.4|6484.4|6484.9|6483.9|10
1622213730000|2021-05-28 14:55:30|||||||||3
1622213740000|2021-05-28 14:55:40|6485.1|6484.1|6485.9|6484.9|6486.4|6485.4|6485.1|6484.1|21
1622213760000|2021-05-28 14:56:00|6485.4|6484.4|6485.9|6484.9|6485.9|6484.9|6485.4|6484.4|20
1622213770000|2021-05-28 14:56:10|6486.1|6485.1|6485.9|6484.9|6486.1|6485.1|6485.9|6484.9|3
1622213780000|2021-05-28 14:56:20|6486.1|6485.1|6486.4|6485.4|6486.4|6485.4|6486.1|6485.1|3
1622213790000|2021-05-28 14:56:30|||||||||1
1622213800000|2021-05-28 14:56:40|6486.9|6485.9|6486.9|6485.9|6486.9|6485.9|6486.6|6485.6|21
1622213810000|2021-05-28 14:56:50|6486.6|6485.6|6486.4|6485.4|6486.6|6485.6|6486.4|6485.4|2
1622213820000|2021-05-28 14:57:00|6486.1|6485.1|6486.1|6485.1|6486.4|6485.4|6486.1|6485.1|25
1622213830000|2021-05-28 14:57:10|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|1
1622213840000|2021-05-28 14:57:20|||||||||2
1622213850000|2021-05-28 14:57:30|6486.1|6485.1|6486.4|6485.4|6486.4|6485.4|6485.9|6484.9|10
1622213860000|2021-05-28 14:57:40|||||||||1
1622213870000|2021-05-28 14:57:50|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|12
1622213880000|2021-05-28 14:58:00|6485.9|6484.9|6486.4|6485.4|6486.4|6485.4|6485.9|6484.9|4
1622213890000|2021-05-28 14:58:10|6486.1|6485.1|6485.9|6484.9|6486.1|6485.1|6485.9|6484.9|2
1622213900000|2021-05-28 14:58:20|6486.4|6485.4|6486.1|6485.1|6486.4|6485.4|6486.1|6485.1|10
1622213910000|2021-05-28 14:58:30|6486.4|6485.4|6486.4|6485.4|6486.4|6485.4|6486.4|6485.4|6
1622213920000|2021-05-28 14:58:40|||||||||3
1622213930000|2021-05-28 14:58:50|6486.9|6485.9|6486.9|6485.9|6486.9|6485.9|6486.9|6485.9|15
1622213940000|2021-05-28 14:59:00|6487.4|6486.4|6486.9|6485.9|6487.4|6486.4|6486.9|6485.9|14
1622213950000|2021-05-28 14:59:10|6486.6|6485.6|6486.9|6485.9|6486.9|6485.9|6486.6|6485.6|3
1622213960000|2021-05-28 14:59:20|6486.6|6485.6|6486.6|6485.6|6486.9|6485.9|6486.6|6485.6|1
1622213970000|2021-05-28 14:59:30|6486.9|6485.9|6486.9|6485.9|6487.1|6486.1|6486.9|6485.9|2
1622213980000|2021-05-28 14:59:40|6486.6|6485.6|6486.4|6485.4|6486.6|6485.6|6486.4|6485.4|10
1622213990000|2021-05-28 14:59:50|6486.1|6485.1|6485.9|6484.9|6486.1|6485.1|6485.9|6484.9|10
1622214000000|2021-05-28 15:00:00|6485.6|6484.6|6485.9|6484.9|6485.9|6484.9|6485.4|6484.4|29
1622214010000|2021-05-28 15:00:10|6486.1|6485.1|6485.6|6484.6|6486.1|6485.1|6485.4|6484.4|16
1622214020000|2021-05-28 15:00:20|6485.9|6484.9|6485.4|6484.4|6485.9|6484.9|6484.9|6483.9|16
1622214030000|2021-05-28 15:00:30|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|0
1622214040000|2021-05-28 15:00:40|6485.1|6484.1|6484.9|6483.9|6485.4|6484.4|6484.9|6483.9|3
1622214050000|2021-05-28 15:00:50|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|9
1622214060000|2021-05-28 15:01:00|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|3
1622214070000|2021-05-28 15:01:10|6485.4|6484.4|6483.4|6482.4|6485.4|6484.4|6483.4|6482.4|75
1622214080000|2021-05-28 15:01:20|6483.6|6482.6|6483.4|6482.4|6483.9|6482.9|6483.4|6482.4|37
1622214090000|2021-05-28 15:01:30|6483.6|6482.6|6483.4|6482.4|6483.6|6482.6|6483.4|6482.4|4
1622214100000|2021-05-28 15:01:40|6483.1|6482.1|6483.1|6482.1|6483.4|6482.4|6482.9|6481.9|6
1622214110000|2021-05-28 15:01:50|6483.4|6482.4|6482.4|6481.4|6483.4|6482.4|6482.4|6481.4|42
1622214120000|2021-05-28 15:02:00|6482.1|6481.1|6483.4|6482.4|6483.4|6482.4|6482.1|6481.1|64
1622214130000|2021-05-28 15:02:10|6483.9|6482.9|6483.4|6482.4|6483.9|6482.9|6483.4|6482.4|14
1622214140000|2021-05-28 15:02:20|6482.9|6481.9|6482.4|6481.4|6483.4|6482.4|6482.1|6481.1|18
1622214150000|2021-05-28 15:02:30|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|6
1622214160000|2021-05-28 15:02:40|6482.6|6481.6|6481.9|6480.9|6482.6|6481.6|6481.9|6480.9|20
1622214170000|2021-05-28 15:02:50|6482.1|6481.1|6481.6|6480.6|6482.1|6481.1|6481.6|6480.6|12
1622214180000|2021-05-28 15:03:00|6481.9|6480.9|6482.4|6481.4|6482.4|6481.4|6481.9|6480.9|24
1622214200000|2021-05-28 15:03:20|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|15
1622214210000|2021-05-28 15:03:30|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|12
1622214220000|2021-05-28 15:03:40|6482.6|6481.6|6482.4|6481.4|6482.9|6481.9|6482.4|6481.4|14
1622214230000|2021-05-28 15:03:50|6482.1|6481.1|6482.1|6481.1|6482.4|6481.4|6481.9|6480.9|13
1622214240000|2021-05-28 15:04:00|6482.4|6481.4|6482.6|6481.6|6482.9|6481.9|6481.9|6480.9|67
1622214250000|2021-05-28 15:04:10|6482.9|6481.9|6481.9|6480.9|6482.9|6481.9|6481.4|6480.4|81
1622214260000|2021-05-28 15:04:20|6481.6|6480.6|6480.9|6479.9|6481.9|6480.9|6480.9|6479.9|56
1622214270000|2021-05-28 15:04:30|6481.4|6480.4|6481.9|6480.9|6481.9|6480.9|6481.4|6480.4|35
1622214280000|2021-05-28 15:04:40|6481.6|6480.6|6481.9|6480.9|6481.9|6480.9|6481.4|6480.4|7
1622214290000|2021-05-28 15:04:50|||||||||2
1622214300000|2021-05-28 15:05:00|6482.1|6481.1|6482.1|6481.1|6482.4|6481.4|6481.9|6480.9|11
1622214310000|2021-05-28 15:05:10|6482.4|6481.4|6482.4|6481.4|6482.9|6481.9|6482.4|6481.4|13
1622214320000|2021-05-28 15:05:20|6482.6|6481.6|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|7
1622214330000|2021-05-28 15:05:30|6482.4|6481.4|6482.9|6481.9|6482.9|6481.9|6482.4|6481.4|19
1622214340000|2021-05-28 15:05:40|6482.6|6481.6|6482.4|6481.4|6482.6|6481.6|6482.4|6481.4|24
1622214350000|2021-05-28 15:05:50|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|5
1622214360000|2021-05-28 15:06:00|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|4
1622214370000|2021-05-28 15:06:10|||||||||2
1622214380000|2021-05-28 15:06:20|||||||||2
1622214390000|2021-05-28 15:06:30|6482.4|6481.4|6481.9|6480.9|6482.4|6481.4|6481.9|6480.9|32
1622214400000|2021-05-28 15:06:40|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|1
1622214410000|2021-05-28 15:06:50|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|5
1622214420000|2021-05-28 15:07:00|6483.4|6482.4|6482.9|6481.9|6483.4|6482.4|6482.9|6481.9|34
1622214430000|2021-05-28 15:07:10|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|3
1622214440000|2021-05-28 15:07:20|6483.1|6482.1|6482.9|6481.9|6483.1|6482.1|6482.9|6481.9|7
1622214450000|2021-05-28 15:07:30|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|6482.9|6481.9|4
1622214460000|2021-05-28 15:07:40|6482.9|6481.9|6482.9|6481.9|6483.1|6482.1|6482.9|6481.9|3
1622214470000|2021-05-28 15:07:50|6483.1|6482.1|6482.9|6481.9|6483.6|6482.6|6482.9|6481.9|53
1622214480000|2021-05-28 15:08:00|6483.1|6482.1|6481.9|6480.9|6483.4|6482.4|6481.9|6480.9|17
1622214490000|2021-05-28 15:08:10|6482.1|6481.1|6481.9|6480.9|6482.4|6481.4|6481.9|6480.9|13
1622214500000|2021-05-28 15:08:20|||||||||2
1622214510000|2021-05-28 15:08:30|||||||||7
1622214530000|2021-05-28 15:08:50|6481.6|6480.6|6481.9|6480.9|6481.9|6480.9|6481.4|6480.4|18
1622214540000|2021-05-28 15:09:00|6482.1|6481.1|6482.4|6481.4|6482.9|6481.9|6482.1|6481.1|14
1622214550000|2021-05-28 15:09:10|6482.1|6481.1|6481.9|6480.9|6482.1|6481.1|6481.9|6480.9|9
1622214560000|2021-05-28 15:09:20|6482.1|6481.1|6482.6|6481.6|6482.9|6481.9|6482.1|6481.1|158
1622214570000|2021-05-28 15:09:30|6482.9|6481.9|6484.9|6483.9|6484.9|6483.9|6482.9|6481.9|94
1622214580000|2021-05-28 15:09:40|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.1|6483.1|33
1622214590000|2021-05-28 15:09:50|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6484.9|6483.9|14
1622214600000|2021-05-28 15:10:00|6485.6|6484.6|6485.4|6484.4|6485.6|6484.6|6485.4|6484.4|12
1622214610000|2021-05-28 15:10:10|6485.6|6484.6|6485.9|6484.9|6485.9|6484.9|6485.4|6484.4|32
1622214620000|2021-05-28 15:10:20|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|6485.9|6484.9|4
1622214630000|2021-05-28 15:10:30|6485.9|6484.9|6485.9|6484.9|6486.4|6485.4|6485.9|6484.9|9
1622214640000|2021-05-28 15:10:40|6485.6|6484.6|6485.4|6484.4|6485.6|6484.6|6485.4|6484.4|36
1622214650000|2021-05-28 15:10:50|6485.6|6484.6|6485.4|6484.4|6485.9|6484.9|6485.4|6484.4|4
1622214660000|2021-05-28 15:11:00|6485.6|6484.6|6485.6|6484.6|6485.9|6484.9|6485.4|6484.4|5
1622214670000|2021-05-28 15:11:10|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|8
1622214680000|2021-05-28 15:11:20|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6484.9|6483.9|22
1622214700000|2021-05-28 15:11:40|6485.1|6484.1|6484.4|6483.4|6485.4|6484.4|6484.4|6483.4|37
1622214710000|2021-05-28 15:11:50|6484.6|6483.6|6484.4|6483.4|6484.9|6483.9|6484.4|6483.4|14
1622214720000|2021-05-28 15:12:00|6484.6|6483.6|6485.1|6484.1|6485.4|6484.4|6484.4|6483.4|6
1622214730000|2021-05-28 15:12:10|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|4
1622214740000|2021-05-28 15:12:20|6485.1|6484.1|6484.9|6483.9|6485.4|6484.4|6484.9|6483.9|6
1622214750000|2021-05-28 15:12:30|6484.6|6483.6|6484.6|6483.6|6484.9|6483.9|6484.6|6483.6|6
1622214760000|2021-05-28 15:12:40|6484.9|6483.9|6484.6|6483.6|6484.9|6483.9|6484.4|6483.4|5
1622214770000|2021-05-28 15:12:50|6484.4|6483.4|6484.4|6483.4|6484.6|6483.6|6484.4|6483.4|2
1622214780000|2021-05-28 15:13:00|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.4|6483.4|9
1622214790000|2021-05-28 15:13:10|6484.4|6483.4|6484.6|6483.6|6484.6|6483.6|6484.4|6483.4|7
1622214800000|2021-05-28 15:13:20|6484.9|6483.9|6483.9|6482.9|6484.9|6483.9|6483.9|6482.9|18
1622214810000|2021-05-28 15:13:30|6483.6|6482.6|6483.6|6482.6|6483.9|6482.9|6483.4|6482.4|22
1622214820000|2021-05-28 15:13:40|6483.4|6482.4|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|8
1622214830000|2021-05-28 15:13:50|6484.1|6483.1|6483.9|6482.9|6484.4|6483.4|6483.9|6482.9|11
1622214840000|2021-05-28 15:14:00|6483.6|6482.6|6483.4|6482.4|6483.9|6482.9|6483.4|6482.4|12
1622214850000|2021-05-28 15:14:10|6483.6|6482.6|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|6
1622214860000|2021-05-28 15:14:20|6484.1|6483.1|6484.4|6483.4|6484.6|6483.6|6484.1|6483.1|7
1622214870000|2021-05-28 15:14:30|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6483.9|6482.9|4
1622214880000|2021-05-28 15:14:40|6483.9|6482.9|6483.9|6482.9|6484.4|6483.4|6483.9|6482.9|14
1622214890000|2021-05-28 15:14:50|6484.1|6483.1|6483.4|6482.4|6484.4|6483.4|6483.4|6482.4|30
1622214900000|2021-05-28 15:15:00|6483.1|6482.1|6482.9|6481.9|6483.4|6482.4|6482.9|6481.9|52
1622214910000|2021-05-28 15:15:10|6483.1|6482.1|6482.4|6481.4|6483.4|6482.4|6482.1|6481.1|42
1622214920000|2021-05-28 15:15:20|6482.6|6481.6|6483.1|6482.1|6483.9|6482.9|6482.6|6481.6|74
1622214930000|2021-05-28 15:15:30|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6482.9|6481.9|1
1622214940000|2021-05-28 15:15:40|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|9
1622214950000|2021-05-28 15:15:50|6483.6|6482.6|6483.6|6482.6|6483.9|6482.9|6483.1|6482.1|25
1622214960000|2021-05-28 15:16:00|6483.4|6482.4|6483.6|6482.6|6483.9|6482.9|6483.4|6482.4|5
1622214970000|2021-05-28 15:16:10|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6482.9|6481.9|20
1622214980000|2021-05-28 15:16:20|6483.1|6482.1|6483.4|6482.4|6483.6|6482.6|6482.9|6481.9|24
1622214990000|2021-05-28 15:16:30|6483.1|6482.1|6483.1|6482.1|6483.4|6482.4|6483.1|6482.1|3
1622215000000|2021-05-28 15:16:40|6483.4|6482.4|6482.9|6481.9|6483.4|6482.4|6482.9|6481.9|3
1622215010000|2021-05-28 15:16:50|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|6
1622215020000|2021-05-28 15:17:00|6482.9|6481.9|6482.4|6481.4|6482.9|6481.9|6482.4|6481.4|9
1622215030000|2021-05-28 15:17:10|6482.6|6481.6|6481.9|6480.9|6482.6|6481.6|6481.9|6480.9|13
1622215040000|2021-05-28 15:17:20|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6481.9|6480.9|4
1622215050000|2021-05-28 15:17:30|6482.1|6481.1|6482.9|6481.9|6482.9|6481.9|6482.1|6481.1|20
1622215060000|2021-05-28 15:17:40|6483.1|6482.1|6483.9|6482.9|6483.9|6482.9|6483.1|6482.1|22
1622215070000|2021-05-28 15:17:50|6483.6|6482.6|6484.4|6483.4|6484.4|6483.4|6483.4|6482.4|10
1622215080000|2021-05-28 15:18:00|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.4|6483.4|23
1622215090000|2021-05-28 15:18:10|6484.6|6483.6|6485.4|6484.4|6485.4|6484.4|6484.6|6483.6|12
1622215100000|2021-05-28 15:18:20|6484.6|6483.6|6484.9|6483.9|6485.4|6484.4|6484.6|6483.6|80
1622215110000|2021-05-28 15:18:30|6484.6|6483.6|6485.4|6484.4|6485.4|6484.4|6484.6|6483.6|10
1622215120000|2021-05-28 15:18:40|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|5
1622215130000|2021-05-28 15:18:50|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|13
1622215140000|2021-05-28 15:19:00|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|10
1622215150000|2021-05-28 15:19:10|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.4|6483.4|8
1622215160000|2021-05-28 15:19:20|6485.1|6484.1|6485.9|6484.9|6485.9|6484.9|6485.1|6484.1|10
1622215170000|2021-05-28 15:19:30|||||||||2
1622215180000|2021-05-28 15:19:40|6485.6|6484.6|6485.4|6484.4|6485.6|6484.6|6485.4|6484.4|21
1622215190000|2021-05-28 15:19:50|6485.6|6484.6|6485.4|6484.4|6485.9|6484.9|6485.4|6484.4|11
1622215200000|2021-05-28 15:20:00|6485.6|6484.6|6485.4|6484.4|6485.6|6484.6|6485.1|6484.1|14
1622215210000|2021-05-28 15:20:10|6485.9|6484.9|6484.9|6483.9|6485.9|6484.9|6484.9|6483.9|24
1622215220000|2021-05-28 15:20:20|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|4
1622215230000|2021-05-28 15:20:30|||||||||1
1622215240000|2021-05-28 15:20:40|6485.6|6484.6|6485.4|6484.4|6485.9|6484.9|6485.4|6484.4|35
1622215250000|2021-05-28 15:20:50|6485.6|6484.6|6485.9|6484.9|6485.9|6484.9|6485.6|6484.6|3
1622215270000|2021-05-28 15:21:10|6485.6|6484.6|6485.4|6484.4|6485.6|6484.6|6485.4|6484.4|24
1622215280000|2021-05-28 15:21:20|6484.9|6483.9|6485.4|6484.4|6485.4|6484.4|6484.4|6483.4|25
1622215290000|2021-05-28 15:21:30|6485.6|6484.6|6485.4|6484.4|6485.6|6484.6|6485.4|6484.4|11
1622215300000|2021-05-28 15:21:40|6485.6|6484.6|6485.4|6484.4|6485.9|6484.9|6485.1|6484.1|13
1622215310000|2021-05-28 15:21:50|6485.6|6484.6|6485.9|6484.9|6485.9|6484.9|6485.6|6484.6|8
1622215320000|2021-05-28 15:22:00|6485.6|6484.6|6485.4|6484.4|6485.6|6484.6|6484.9|6483.9|26
1622215330000|2021-05-28 15:22:10|6485.9|6484.9|6485.4|6484.4|6485.9|6484.9|6485.4|6484.4|20
1622215340000|2021-05-28 15:22:20|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6485.4|6484.4|18
1622215350000|2021-05-28 15:22:30|6485.4|6484.4|6485.9|6484.9|6485.9|6484.9|6485.4|6484.4|35
1622215360000|2021-05-28 15:22:40|6486.1|6485.1|6486.4|6485.4|6486.4|6485.4|6485.9|6484.9|28
1622215370000|2021-05-28 15:22:50|6486.6|6485.6|6486.9|6485.9|6486.9|6485.9|6486.6|6485.6|11
1622215380000|2021-05-28 15:23:00|||||||||43
1622215390000|2021-05-28 15:23:10|||||||||8
1622215400000|2021-05-28 15:23:20|6487.4|6486.4|6487.9|6486.9|6487.9|6486.9|6487.4|6486.4|74
1622215410000|2021-05-28 15:23:30|6488.4|6487.4|6487.9|6486.9|6488.4|6487.4|6487.9|6486.9|48
1622215420000|2021-05-28 15:23:40|6488.4|6487.4|6487.9|6486.9|6488.4|6487.4|6487.9|6486.9|39
1622215430000|2021-05-28 15:23:50|6488.1|6487.1|6487.9|6486.9|6488.4|6487.4|6487.9|6486.9|12
1622215440000|2021-05-28 15:24:00|6488.4|6487.4|6488.9|6487.9|6488.9|6487.9|6488.4|6487.4|46
1622215450000|2021-05-28 15:24:10|6488.6|6487.6|6488.6|6487.6|6488.9|6487.9|6488.4|6487.4|26
1622215460000|2021-05-28 15:24:20|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|6488.6|6487.6|6
1622215470000|2021-05-28 15:24:30|6489.1|6488.1|6489.4|6488.4|6489.4|6488.4|6488.9|6487.9|14
1622215480000|2021-05-28 15:24:40|6489.1|6488.1|6488.9|6487.9|6489.4|6488.4|6488.9|6487.9|59
1622215490000|2021-05-28 15:24:50|6488.6|6487.6|6489.4|6488.4|6489.4|6488.4|6488.4|6487.4|42
1622215500000|2021-05-28 15:25:00|6489.1|6488.1|6487.9|6486.9|6489.1|6488.1|6487.4|6486.4|116
1622215510000|2021-05-28 15:25:10|6487.6|6486.6|6488.4|6487.4|6488.4|6487.4|6487.6|6486.6|65
1622215520000|2021-05-28 15:25:20|6488.6|6487.6|6488.4|6487.4|6488.6|6487.6|6488.1|6487.1|19
1622215530000|2021-05-28 15:25:30|6487.9|6486.9|6488.4|6487.4|6488.4|6487.4|6487.9|6486.9|19
1622215540000|2021-05-28 15:25:40|6488.1|6487.1|6488.1|6487.1|6488.4|6487.4|6487.9|6486.9|16
1622215550000|2021-05-28 15:25:50|6487.9|6486.9|6488.9|6487.9|6488.9|6487.9|6487.9|6486.9|25
1622215560000|2021-05-28 15:26:00|6488.4|6487.4|6488.4|6487.4|6488.9|6487.9|6488.4|6487.4|20
1622215570000|2021-05-28 15:26:10|6488.9|6487.9|6488.4|6487.4|6488.9|6487.9|6487.9|6486.9|52
1622215580000|2021-05-28 15:26:20|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|8
1622215590000|2021-05-28 15:26:30|6488.6|6487.6|6488.4|6487.4|6488.9|6487.9|6488.4|6487.4|24
1622215600000|2021-05-28 15:26:40|6488.1|6487.1|6488.4|6487.4|6488.4|6487.4|6487.9|6486.9|23
1622215610000|2021-05-28 15:26:50|6488.1|6487.1|6488.4|6487.4|6488.4|6487.4|6488.1|6487.1|13
1622215620000|2021-05-28 15:27:00|6487.6|6486.6|6487.9|6486.9|6487.9|6486.9|6487.6|6486.6|41
1622215630000|2021-05-28 15:27:10|6487.4|6486.4|6487.9|6486.9|6487.9|6486.9|6487.4|6486.4|53
1622215640000|2021-05-28 15:27:20|||||||||7
1622215650000|2021-05-28 15:27:30|6488.1|6487.1|6487.9|6486.9|6488.4|6487.4|6487.9|6486.9|24
1622215660000|2021-05-28 15:27:40|||||||||6
1622215670000|2021-05-28 15:27:50|6487.4|6486.4|6486.4|6485.4|6487.4|6486.4|6486.4|6485.4|44
1622215680000|2021-05-28 15:28:00|6485.9|6484.9|6485.9|6484.9|6486.4|6485.4|6485.4|6484.4|55
1622215690000|2021-05-28 15:28:10|||||||||15
1622215700000|2021-05-28 15:28:20|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6484.9|6483.9|78
1622215710000|2021-05-28 15:28:30|6485.1|6484.1|6484.9|6483.9|6485.4|6484.4|6484.6|6483.6|29
1622215720000|2021-05-28 15:28:40|6484.4|6483.4|6485.9|6484.9|6485.9|6484.9|6484.4|6483.4|57
1622215730000|2021-05-28 15:28:50|6485.6|6484.6|6485.4|6484.4|6485.9|6484.9|6484.9|6483.9|88
1622215740000|2021-05-28 15:29:00|6484.9|6483.9|6483.9|6482.9|6485.4|6484.4|6483.9|6482.9|81
1622215750000|2021-05-28 15:29:10|6483.6|6482.6|6484.4|6483.4|6484.4|6483.4|6482.9|6481.9|88
1622215760000|2021-05-28 15:29:20|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6483.9|6482.9|54
1622215770000|2021-05-28 15:29:30|6484.6|6483.6|6484.4|6483.4|6484.9|6483.9|6483.9|6482.9|216
1622215780000|2021-05-28 15:29:40|6484.6|6483.6|6485.9|6484.9|6485.9|6484.9|6484.6|6483.6|63
1622215790000|2021-05-28 15:29:50|6485.6|6484.6|6485.4|6484.4|6485.9|6484.9|6484.9|6483.9|78
1622215800000|2021-05-28 15:30:00|6485.3|6483.3|6486.3|6484.3|6486.3|6484.3|6485.3|6483.3|117
1622215810000|2021-05-28 15:30:10|6486.8|6484.8|6486.8|6484.8|6487.5|6485.5|6486.8|6484.8|60
1622215820000|2021-05-28 15:30:20|6486.5|6484.5|6486.5|6484.5|6487|6485|6486.3|6484.3|30
1622215830000|2021-05-28 15:30:30|6486.3|6484.3|6484.8|6482.8|6486.3|6484.3|6484.8|6482.8|63
1622215840000|2021-05-28 15:30:40|6484.5|6482.5|6484.3|6482.3|6484.8|6482.8|6483.3|6481.3|66
1622215850000|2021-05-28 15:30:50|6484.5|6482.5|6484.3|6482.3|6484.8|6482.8|6484.3|6482.3|35
1622215860000|2021-05-28 15:31:00|6484.5|6482.5|6483.5|6481.5|6485|6483|6483.5|6481.5|31
1622215870000|2021-05-28 15:31:10|6483.8|6481.8|6484.8|6482.8|6484.8|6482.8|6483.8|6481.8|48
1622215880000|2021-05-28 15:31:20|6484.5|6482.5|6485.3|6483.3|6485.3|6483.3|6484.3|6482.3|24
1622215890000|2021-05-28 15:31:30|6485|6483|6485.3|6483.3|6485.3|6483.3|6484.3|6482.3|18
1622215900000|2021-05-28 15:31:40|6485|6483|6484.3|6482.3|6485.3|6483.3|6484|6482|24
1622215910000|2021-05-28 15:31:50|6484.5|6482.5|6484.8|6482.8|6485.3|6483.3|6484.5|6482.5|19
1622215920000|2021-05-28 15:32:00|6485|6483|6486|6484|6486.3|6484.3|6485|6483|34
1622215930000|2021-05-28 15:32:10|6486.3|6484.3|6486.8|6484.8|6487|6485|6486.3|6484.3|20
1622215940000|2021-05-28 15:32:20|6487|6485|6486.3|6484.3|6487|6485|6486.3|6484.3|45
1622215950000|2021-05-28 15:32:30|6486.8|6484.8|6486.5|6484.5|6487.3|6485.3|6485.8|6483.8|190
1622215960000|2021-05-28 15:32:40|6486.8|6484.8|6486.5|6484.5|6486.8|6484.8|6486.5|6484.5|11
1622215970000|2021-05-28 15:32:50|6486.3|6484.3|6485.3|6483.3|6486.5|6484.5|6485.3|6483.3|18
1622215980000|2021-05-28 15:33:00|6485.5|6483.5|6485.8|6483.8|6486.3|6484.3|6485.3|6483.3|49
1622215990000|2021-05-28 15:33:10|6485.5|6483.5|6487.3|6485.3|6487.3|6485.3|6485.3|6483.3|55
1622216000000|2021-05-28 15:33:20|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|3
1622216010000|2021-05-28 15:33:30|6487.5|6485.5|6486.8|6484.8|6487.8|6485.8|6485.8|6483.8|52
1622216020000|2021-05-28 15:33:40|6486.5|6484.5|6486.3|6484.3|6486.5|6484.5|6486.3|6484.3|40
1622216030000|2021-05-28 15:33:50|6485.8|6483.8|6484.8|6482.8|6485.8|6483.8|6484.8|6482.8|82
1622216040000|2021-05-28 15:34:00|6484.5|6482.5|6482.8|6480.8|6484.5|6482.5|6482.8|6480.8|121
1622216050000|2021-05-28 15:34:10|6483|6481|6482.8|6480.8|6483.5|6481.5|6482.8|6480.8|85
1622216060000|2021-05-28 15:34:20|6483|6481|6484.3|6482.3|6484.8|6482.8|6483|6481|138
1622216070000|2021-05-28 15:34:30|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484|6482|143
1622216080000|2021-05-28 15:34:40|6485.3|6483.3|6485.8|6483.8|6486.8|6484.8|6485.3|6483.3|512
1622216090000|2021-05-28 15:34:50|6485.3|6483.3|6486.8|6484.8|6487|6485|6484.8|6482.8|1060
1622216100000|2021-05-28 15:35:00|6487.3|6485.3|6486.3|6484.3|6487.8|6485.8|6486.3|6484.3|344
1622216110000|2021-05-28 15:35:10|6485.8|6483.8|6486.3|6484.3|6486.5|6484.5|6485.5|6483.5|52
1622216120000|2021-05-28 15:35:20|6486.5|6484.5|6487|6485|6487.3|6485.3|6486.3|6484.3|40
1622216130000|2021-05-28 15:35:30|6487.3|6485.3|6486.8|6484.8|6487.3|6485.3|6486.8|6484.8|3
1622216140000|2021-05-28 15:35:40|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486|6484|32
1622216150000|2021-05-28 15:35:50|6486.5|6484.5|6486|6484|6486.5|6484.5|6486|6484|36
1622216160000|2021-05-28 15:36:00|6485.8|6483.8|6486.8|6484.8|6486.8|6484.8|6485.8|6483.8|35
1622216170000|2021-05-28 15:36:10|6487.3|6485.3|6487.3|6485.3|6487.3|6485.3|6487|6485|2
1622216180000|2021-05-28 15:36:20|6487|6485|6487.3|6485.3|6487.3|6485.3|6486.8|6484.8|21
1622216190000|2021-05-28 15:36:30|6487.8|6485.8|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|25
1622216200000|2021-05-28 15:36:40|6487.8|6485.8|6487.3|6485.3|6488.3|6486.3|6487.3|6485.3|30
1622216210000|2021-05-28 15:36:50|6487.5|6485.5|6487.3|6485.3|6487.8|6485.8|6487.3|6485.3|10
1622216220000|2021-05-28 15:37:00|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|5
1622216230000|2021-05-28 15:37:10|6488.3|6486.3|6488|6486|6488.3|6486.3|6488|6486|9
1622216240000|2021-05-28 15:37:20|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|6488|6486|5
1622216250000|2021-05-28 15:37:30|6488|6486|6487.3|6485.3|6488.3|6486.3|6487.3|6485.3|10
1622216270000|2021-05-28 15:37:50|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|11
1622216300000|2021-05-28 15:38:20|||||||||1
1622216310000|2021-05-28 15:38:30|6487.3|6485.3|6487.3|6485.3|6487.3|6485.3|6487|6485|15
1622216330000|2021-05-28 15:38:50|||||||||6
1622216340000|2021-05-28 15:39:00|6488.3|6486.3|6487.3|6485.3|6488.5|6486.5|6487.3|6485.3|89
1622216350000|2021-05-28 15:39:10|6487|6485|6486.8|6484.8|6487.3|6485.3|6486.8|6484.8|13
1622216360000|2021-05-28 15:39:20|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|6
1622216390000|2021-05-28 15:39:50|6486.8|6484.8|6486.8|6484.8|6487.3|6485.3|6486.8|6484.8|8
1622216400000|2021-05-28 15:40:00|6487.3|6485.3|6486.8|6484.8|6487.3|6485.3|6486.8|6484.8|11
1622216410000|2021-05-28 15:40:10|||||||||1
1622216420000|2021-05-28 15:40:20|||||||||6
1622216440000|2021-05-28 15:40:40|6487|6485|6487.8|6485.8|6487.8|6485.8|6487|6485|8
1622216450000|2021-05-28 15:40:50|6488|6486|6487.8|6485.8|6488.3|6486.3|6487.8|6485.8|29
1622216460000|2021-05-28 15:41:00|6488|6486|6488.3|6486.3|6488.8|6486.8|6488|6486|18
1622216470000|2021-05-28 15:41:10|6488.8|6486.8|6489|6487|6489|6487|6488.8|6486.8|7
1622216480000|2021-05-28 15:41:20|6488.8|6486.8|6489.3|6487.3|6489.5|6487.5|6488.8|6486.8|4
1622216490000|2021-05-28 15:41:30|6489.5|6487.5|6488.3|6486.3|6489.5|6487.5|6488.3|6486.3|6
1622216500000|2021-05-28 15:41:40|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.3|6486.3|4
1622216520000|2021-05-28 15:42:00|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.5|6486.5|6
1622216530000|2021-05-28 15:42:10|6488.5|6486.5|6488.5|6486.5|6488.8|6486.8|6488.3|6486.3|3
1622216540000|2021-05-28 15:42:20|6488.3|6486.3|6488.8|6486.8|6488.8|6486.8|6488.3|6486.3|3
1622216550000|2021-05-28 15:42:30|6489|6487|6489|6487|6489.3|6487.3|6488.8|6486.8|4
1622216560000|2021-05-28 15:42:40|6488.8|6486.8|6490|6488|6490.3|6488.3|6488.8|6486.8|21
1622216570000|2021-05-28 15:42:50|6490.3|6488.3|6490.3|6488.3|6490.8|6488.8|6489.8|6487.8|9
1622216580000|2021-05-28 15:43:00|6490.5|6488.5|6491.3|6489.3|6491.3|6489.3|6490.3|6488.3|18
1622216590000|2021-05-28 15:43:10|6491|6489|6491.3|6489.3|6491.3|6489.3|6491|6489|0
1622216610000|2021-05-28 15:43:30|6491|6489|6491|6489|6491|6489|6491|6489|0
1622216620000|2021-05-28 15:43:40|6490.8|6488.8|6490.8|6488.8|6490.8|6488.8|6490.5|6488.5|30
1622216630000|2021-05-28 15:43:50|6490.5|6488.5|6490.5|6488.5|6490.8|6488.8|6490.3|6488.3|11
1622216640000|2021-05-28 15:44:00|6490.8|6488.8|6490.5|6488.5|6490.8|6488.8|6490.3|6488.3|14
1622216650000|2021-05-28 15:44:10|6490.8|6488.8|6490.5|6488.5|6490.8|6488.8|6490.5|6488.5|6
1622216660000|2021-05-28 15:44:20|6490.3|6488.3|6490.8|6488.8|6490.8|6488.8|6490.3|6488.3|2
1622216690000|2021-05-28 15:44:50|6491|6489|6490.3|6488.3|6491|6489|6490.3|6488.3|6
1622216700000|2021-05-28 15:45:00|6490|6488|6490|6488|6490.3|6488.3|6489.8|6487.8|4
1622216710000|2021-05-28 15:45:10|6490.3|6488.3|6490|6488|6490.3|6488.3|6490|6488|3
1622216720000|2021-05-28 15:45:20|6490.3|6488.3|6489.8|6487.8|6490.3|6488.3|6489.8|6487.8|1
1622216730000|2021-05-28 15:45:30|6490|6488|6489.8|6487.8|6490|6488|6489.8|6487.8|0
1622216740000|2021-05-28 15:45:40|||||||||1
1622216750000|2021-05-28 15:45:50|6489.5|6487.5|6488.5|6486.5|6489.5|6487.5|6488.5|6486.5|41
1622216760000|2021-05-28 15:46:00|6488.3|6486.3|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|6
1622216770000|2021-05-28 15:46:10|6488|6486|6488.5|6486.5|6488.5|6486.5|6488|6486|3
1622216780000|2021-05-28 15:46:20|6488.3|6486.3|6488|6486|6488.5|6486.5|6488|6486|3
1622216790000|2021-05-28 15:46:30|6488.3|6486.3|6488|6486|6488.3|6486.3|6488|6486|1
1622216800000|2021-05-28 15:46:40|6488.3|6486.3|6488|6486|6488.3|6486.3|6488|6486|1
1622216810000|2021-05-28 15:46:50|6487.8|6485.8|6487.8|6485.8|6488.3|6486.3|6487.8|6485.8|43
1622216820000|2021-05-28 15:47:00|6488|6486|6488|6486|6488.3|6486.3|6487.8|6485.8|1
1622216830000|2021-05-28 15:47:10|6487.8|6485.8|6487.5|6485.5|6488.3|6486.3|6487.5|6485.5|2
1622216840000|2021-05-28 15:47:20|6487.3|6485.3|6487.5|6485.5|6487.5|6485.5|6487|6485|2
1622216850000|2021-05-28 15:47:30|6487.8|6485.8|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|0
1622216860000|2021-05-28 15:47:40|6487.8|6485.8|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|1
1622216870000|2021-05-28 15:47:50|6487.3|6485.3|6487|6485|6487.3|6485.3|6486.8|6484.8|2
1622216880000|2021-05-28 15:48:00|6486.8|6484.8|6486.5|6484.5|6486.8|6484.8|6486.5|6484.5|2
1622216900000|2021-05-28 15:48:20|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|0
1622216910000|2021-05-28 15:48:30|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|0
1622216920000|2021-05-28 15:48:40|6486.5|6484.5|6486.5|6484.5|6486.8|6484.8|6486.5|6484.5|0
1622216930000|2021-05-28 15:48:50|6486.8|6484.8|6486.8|6484.8|6487|6485|6486.8|6484.8|2
1622216940000|2021-05-28 15:49:00|6487|6485|6486.5|6484.5|6487|6485|6486.5|6484.5|0
1622216950000|2021-05-28 15:49:10|6486.3|6484.3|6486.8|6484.8|6486.8|6484.8|6486.3|6484.3|3
1622216960000|2021-05-28 15:49:20|6486.5|6484.5|6486.5|6484.5|6486.8|6484.8|6486.5|6484.5|0
1622216970000|2021-05-28 15:49:30|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|1
1622216980000|2021-05-28 15:49:40|6486.5|6484.5|6486.3|6484.3|6486.5|6484.5|6486.3|6484.3|0
1622216990000|2021-05-28 15:49:50|6485.8|6483.8|6486|6484|6486.3|6484.3|6485.8|6483.8|10
1622217000000|2021-05-28 15:50:00|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|1
1622217010000|2021-05-28 15:50:10|6486|6484|6486|6484|6486.3|6484.3|6486|6484|4
1622217020000|2021-05-28 15:50:20|6485.3|6483.3|6485.8|6483.8|6485.8|6483.8|6485.3|6483.3|21
1622217030000|2021-05-28 15:50:30|||||||||2
1622217040000|2021-05-28 15:50:40|6486|6484|6486.3|6484.3|6486.3|6484.3|6485.8|6483.8|14
1622217050000|2021-05-28 15:50:50|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|6
1622217060000|2021-05-28 15:51:00|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|8
1622217070000|2021-05-28 15:51:10|6486.5|6484.5|6487|6485|6487|6485|6486.5|6484.5|7
1622217090000|2021-05-28 15:51:30|6487.3|6485.3|6487|6485|6487.3|6485.3|6487|6485|1
1622217100000|2021-05-28 15:51:40|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|0
1622217110000|2021-05-28 15:51:50|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|1
1622217120000|2021-05-28 15:52:00|||||||||1
1622217150000|2021-05-28 15:52:30|||||||||1
1622217160000|2021-05-28 15:52:40|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|3
1622217170000|2021-05-28 15:52:50|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|0
1622217180000|2021-05-28 15:53:00|6486.5|6484.5|6486.3|6484.3|6486.5|6484.5|6486.3|6484.3|3
1622217190000|2021-05-28 15:53:10|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|14
1622217200000|2021-05-28 15:53:20|6486.8|6484.8|6486.3|6484.3|6486.8|6484.8|6486.3|6484.3|6
1622217210000|2021-05-28 15:53:30|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|5
1622217240000|2021-05-28 15:54:00|||||||||1
1622217250000|2021-05-28 15:54:10|6486.5|6484.5|6486.5|6484.5|6486.8|6484.8|6486.5|6484.5|4
1622217260000|2021-05-28 15:54:20|6486.8|6484.8|6486.5|6484.5|6486.8|6484.8|6486.5|6484.5|1
1622217270000|2021-05-28 15:54:30|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|0
1622217280000|2021-05-28 15:54:40|6487|6485|6487|6485|6487.3|6485.3|6487|6485|1
1622217290000|2021-05-28 15:54:50|6487.3|6485.3|6487.3|6485.3|6487.3|6485.3|6487.3|6485.3|0
1622217320000|2021-05-28 15:55:20|6486.8|6484.8|6487.3|6485.3|6487.3|6485.3|6486.8|6484.8|19
1622217330000|2021-05-28 15:55:30|6487|6485|6487|6485|6487.3|6485.3|6487|6485|2
1622217340000|2021-05-28 15:55:40|6487.3|6485.3|6487|6485|6487.3|6485.3|6487|6485|0
1622217370000|2021-05-28 15:56:10|6486.8|6484.8|6487.3|6485.3|6487.3|6485.3|6486.8|6484.8|0
1622217390000|2021-05-28 15:56:30|6487.5|6485.5|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|5
1622217400000|2021-05-28 15:56:40|6487.8|6485.8|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|18
1622217410000|2021-05-28 15:56:50|6488.8|6486.8|6488.3|6486.3|6488.8|6486.8|6488|6486|25
1622217420000|2021-05-28 15:57:00|6488|6486|6487.8|6485.8|6488.3|6486.3|6487.8|6485.8|24
1622217430000|2021-05-28 15:57:10|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|20
1622217450000|2021-05-28 15:57:30|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|1
1622217460000|2021-05-28 15:57:40|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|2
1622217470000|2021-05-28 15:57:50|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|0
1622217480000|2021-05-28 15:58:00|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488|6486|3
1622217490000|2021-05-28 15:58:10|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|1
1622217500000|2021-05-28 15:58:20|6488|6486|6487.8|6485.8|6488.3|6486.3|6487.8|6485.8|9
1622217510000|2021-05-28 15:58:30|||||||||1
1622217520000|2021-05-28 15:58:40|||||||||3
1622217530000|2021-05-28 15:58:50|6488.3|6486.3|6489.3|6487.3|6489.3|6487.3|6488.3|6486.3|48
1622217550000|2021-05-28 15:59:10|6489|6487|6489|6487|6489.3|6487.3|6488.8|6486.8|12
1622217560000|2021-05-28 15:59:20|6489.3|6487.3|6489.3|6487.3|6489.3|6487.3|6489.3|6487.3|0
1622217570000|2021-05-28 15:59:30|6489|6487|6489|6487|6489.3|6487.3|6489|6487|8
1622217580000|2021-05-28 15:59:40|6488.8|6486.8|6488.8|6486.8|6489.3|6487.3|6488.3|6486.3|28
1622217590000|2021-05-28 15:59:50|6489|6487|6489.3|6487.3|6489.3|6487.3|6488.8|6486.8|12
1622217600000|2021-05-28 16:00:00|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|6487.8|6485.8|121
1622217610000|2021-05-28 16:00:10|6488.5|6486.5|6487.8|6485.8|6489.3|6487.3|6487.8|6485.8|13
1622217620000|2021-05-28 16:00:20|6488|6486|6487.8|6485.8|6488.3|6486.3|6487.8|6485.8|10
1622217630000|2021-05-28 16:00:30|||||||||1
1622217640000|2021-05-28 16:00:40|6488|6486|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|34
1622217660000|2021-05-28 16:01:00|6488|6486|6487.8|6485.8|6488|6486|6487.5|6485.5|15
1622217670000|2021-05-28 16:01:10|||||||||1
1622217680000|2021-05-28 16:01:20|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|6
1622217690000|2021-05-28 16:01:30|6488.5|6486.5|6489|6487|6489.3|6487.3|6488.3|6486.3|23
1622217700000|2021-05-28 16:01:40|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|6
1622217710000|2021-05-28 16:01:50|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|10
1622217730000|2021-05-28 16:02:10|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|7
1622217740000|2021-05-28 16:02:20|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|3
1622217750000|2021-05-28 16:02:30|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.5|6486.5|3
1622217770000|2021-05-28 16:02:50|6489|6487|6489.3|6487.3|6489.3|6487.3|6489|6487|10
1622217780000|2021-05-28 16:03:00|6489|6487|6488.8|6486.8|6489|6487|6488.8|6486.8|3
1622217790000|2021-05-28 16:03:10|6489|6487|6489.3|6487.3|6489.3|6487.3|6489|6487|3
1622217810000|2021-05-28 16:03:30|||||||||1
1622217870000|2021-05-28 16:04:30|||||||||1
1622217890000|2021-05-28 16:04:50|||||||||2
1622217910000|2021-05-28 16:05:10|||||||||1
1622217920000|2021-05-28 16:05:20|6489.5|6487.5|6489.8|6487.8|6489.8|6487.8|6489.5|6487.5|3
1622217930000|2021-05-28 16:05:30|6489.3|6487.3|6489.3|6487.3|6489.3|6487.3|6489.3|6487.3|10
1622217950000|2021-05-28 16:05:50|||||||||2
1622217970000|2021-05-28 16:06:10|||||||||1
1622217980000|2021-05-28 16:06:20|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|9
1622218070000|2021-05-28 16:07:50|||||||||3
1622218090000|2021-05-28 16:08:10|||||||||1
1622218130000|2021-05-28 16:08:50|||||||||2
1622218150000|2021-05-28 16:09:10|||||||||1
1622218170000|2021-05-28 16:09:30|6489.3|6487.3|6489.5|6487.5|6489.5|6487.5|6489.3|6487.3|39
1622218180000|2021-05-28 16:09:40|6489.8|6487.8|6489.3|6487.3|6489.8|6487.8|6489.3|6487.3|4
1622218210000|2021-05-28 16:10:10|6489.5|6487.5|6489.3|6487.3|6489.5|6487.5|6489.3|6487.3|10
1622218230000|2021-05-28 16:10:30|6489|6487|6488.8|6486.8|6489.3|6487.3|6488.8|6486.8|0
1622218240000|2021-05-28 16:10:40|||||||||1
1622218260000|2021-05-28 16:11:00|6489|6487|6488.8|6486.8|6489|6487|6488.8|6486.8|15
1622218280000|2021-05-28 16:11:20|6489|6487|6489|6487|6489.3|6487.3|6489|6487|5
1622218290000|2021-05-28 16:11:30|6488.8|6486.8|6489.3|6487.3|6489.3|6487.3|6488.8|6486.8|6
1622218300000|2021-05-28 16:11:40|6489|6487|6488.8|6486.8|6489.3|6487.3|6488.8|6486.8|0
1622218320000|2021-05-28 16:12:00|6489|6487|6489|6487|6489.3|6487.3|6489|6487|4
1622218330000|2021-05-28 16:12:10|6488.8|6486.8|6488.5|6486.5|6488.8|6486.8|6488.5|6486.5|5
1622218340000|2021-05-28 16:12:20|6488.3|6486.3|6488.5|6486.5|6488.8|6486.8|6488.3|6486.3|3
1622218350000|2021-05-28 16:12:30|6488.8|6486.8|6488.5|6486.5|6488.8|6486.8|6488.3|6486.3|1
1622218360000|2021-05-28 16:12:40|6488.3|6486.3|6488.5|6486.5|6488.5|6486.5|6488.3|6486.3|0
1622218370000|2021-05-28 16:12:50|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|0
1622218380000|2021-05-28 16:13:00|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.5|6486.5|8
1622218410000|2021-05-28 16:13:30|6489.3|6487.3|6488.8|6486.8|6489.3|6487.3|6488.8|6486.8|7
1622218420000|2021-05-28 16:13:40|6489.3|6487.3|6488.8|6486.8|6489.3|6487.3|6488.8|6486.8|3
1622218440000|2021-05-28 16:14:00|6489|6487|6489.3|6487.3|6489.3|6487.3|6489|6487|3
1622218470000|2021-05-28 16:14:30|||||||||2
1622218480000|2021-05-28 16:14:40|||||||||6
1622218490000|2021-05-28 16:14:50|6489.5|6487.5|6489.3|6487.3|6489.5|6487.5|6489.3|6487.3|9
1622218500000|2021-05-28 16:15:00|6489.8|6487.8|6489.3|6487.3|6489.8|6487.8|6489.3|6487.3|10
1622218510000|2021-05-28 16:15:10|6489.5|6487.5|6490.3|6488.3|6490.3|6488.3|6489.5|6487.5|16
1622218530000|2021-05-28 16:15:30|6490.5|6488.5|6490.8|6488.8|6490.8|6488.8|6490.5|6488.5|19
1622218550000|2021-05-28 16:15:50|6491|6489|6491|6489|6491|6489|6491|6489|3
1622218560000|2021-05-28 16:16:00|6490.8|6488.8|6491.3|6489.3|6491.3|6489.3|6490.8|6488.8|0
1622218580000|2021-05-28 16:16:20|6491|6489|6490.8|6488.8|6491|6489|6490.8|6488.8|4
1622218590000|2021-05-28 16:16:30|6491|6489|6491.3|6489.3|6491.3|6489.3|6491|6489|6
1622218600000|2021-05-28 16:16:40|||||||||2
1622218610000|2021-05-28 16:16:50|6491.8|6489.8|6491.3|6489.3|6491.8|6489.8|6491.3|6489.3|2
1622218620000|2021-05-28 16:17:00|6491|6489|6490.8|6488.8|6491.3|6489.3|6490.5|6488.5|7
1622218630000|2021-05-28 16:17:10|6490.5|6488.5|6490.3|6488.3|6490.5|6488.5|6490.3|6488.3|5
1622218640000|2021-05-28 16:17:20|6490.5|6488.5|6490.5|6488.5|6490.5|6488.5|6490.5|6488.5|0
1622218650000|2021-05-28 16:17:30|||||||||2
1622218660000|2021-05-28 16:17:40|6490.8|6488.8|6490.5|6488.5|6490.8|6488.8|6490.5|6488.5|3
1622218670000|2021-05-28 16:17:50|6490.3|6488.3|6490.3|6488.3|6490.5|6488.5|6490|6488|3
1622218680000|2021-05-28 16:18:00|6490|6488|6490|6488|6490.3|6488.3|6490|6488|0
1622218690000|2021-05-28 16:18:10|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|0
1622218710000|2021-05-28 16:18:30|6490|6488|6490|6488|6490|6488|6489.8|6487.8|2
1622218720000|2021-05-28 16:18:40|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|0
1622218730000|2021-05-28 16:18:50|6490|6488|6490|6488|6490|6488|6489.8|6487.8|4
1622218740000|2021-05-28 16:19:00|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|6489.5|6487.5|3
1622218760000|2021-05-28 16:19:20|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|6490|6488|5
1622218770000|2021-05-28 16:19:30|||||||||1
1622218780000|2021-05-28 16:19:40|6490|6488|6489.8|6487.8|6490|6488|6489.8|6487.8|7
1622218790000|2021-05-28 16:19:50|6490|6488|6490.3|6488.3|6490.3|6488.3|6490|6488|2
1622218800000|2021-05-28 16:20:00|6490.5|6488.5|6490.8|6488.8|6490.8|6488.8|6490.5|6488.5|5
1622218830000|2021-05-28 16:20:30|||||||||11
1622218840000|2021-05-28 16:20:40|6491|6489|6491.3|6489.3|6491.5|6489.5|6491|6489|10
1622218860000|2021-05-28 16:21:00|6491|6489|6490.5|6488.5|6491.3|6489.3|6490.5|6488.5|4
1622218870000|2021-05-28 16:21:10|6490.8|6488.8|6490.3|6488.3|6490.8|6488.8|6490.3|6488.3|1
1622218880000|2021-05-28 16:21:20|||||||||4
1622218890000|2021-05-28 16:21:30|||||||||1
1622218900000|2021-05-28 16:21:40|6490|6488|6490|6488|6490|6488|6490|6488|1
1622218910000|2021-05-28 16:21:50|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|6490|6488|0
1622218920000|2021-05-28 16:22:00|6490|6488|6490.3|6488.3|6490.3|6488.3|6489.8|6487.8|5
1622218930000|2021-05-28 16:22:10|6490|6488|6489.8|6487.8|6490|6488|6489.8|6487.8|0
1622218940000|2021-05-28 16:22:20|6490|6488|6489.8|6487.8|6490|6488|6489.8|6487.8|0
1622218950000|2021-05-28 16:22:30|6490|6488|6490.3|6488.3|6490.3|6488.3|6489.8|6487.8|11
1622218970000|2021-05-28 16:22:50|6490|6488|6490|6488|6490.3|6488.3|6489.8|6487.8|1
1622218980000|2021-05-28 16:23:00|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|6490|6488|0
1622218990000|2021-05-28 16:23:10|6490|6488|6490|6488|6490.3|6488.3|6490|6488|1
1622219000000|2021-05-28 16:23:20|6490.3|6488.3|6490.5|6488.5|6490.5|6488.5|6490|6488|4
1622219010000|2021-05-28 16:23:30|6490.8|6488.8|6490.8|6488.8|6490.8|6488.8|6490.8|6488.8|0
1622219020000|2021-05-28 16:23:40|6490.5|6488.5|6490.5|6488.5|6490.8|6488.8|6490.5|6488.5|2
1622219030000|2021-05-28 16:23:50|6490.3|6488.3|6490.3|6488.3|6490.5|6488.5|6490.3|6488.3|8
1622219040000|2021-05-28 16:24:00|6490.5|6488.5|6490.8|6488.8|6490.8|6488.8|6490.5|6488.5|5
1622219050000|2021-05-28 16:24:10|6490.5|6488.5|6490.8|6488.8|6490.8|6488.8|6490.5|6488.5|9
1622219060000|2021-05-28 16:24:20|||||||||3
1622219070000|2021-05-28 16:24:30|6490.3|6488.3|6490.8|6488.8|6490.8|6488.8|6490.3|6488.3|10
1622219080000|2021-05-28 16:24:40|6490.5|6488.5|6490.3|6488.3|6490.8|6488.8|6490|6488|0
1622219090000|2021-05-28 16:24:50|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|1
1622219100000|2021-05-28 16:25:00|||||||||1
1622219110000|2021-05-28 16:25:10|||||||||1
1622219120000|2021-05-28 16:25:20|6489.3|6487.3|6489.3|6487.3|6489.3|6487.3|6489.3|6487.3|7
1622219130000|2021-05-28 16:25:30|||||||||2
1622219140000|2021-05-28 16:25:40|6489|6487|6489.3|6487.3|6489.3|6487.3|6489|6487|0
1622219150000|2021-05-28 16:25:50|6489|6487|6488.8|6486.8|6489.3|6487.3|6488.8|6486.8|10
1622219160000|2021-05-28 16:26:00|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.3|6486.3|10
1622219170000|2021-05-28 16:26:10|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.5|6486.5|10
1622219230000|2021-05-28 16:27:10|6488.5|6486.5|6488.5|6486.5|6488.8|6486.8|6488.5|6486.5|11
1622219240000|2021-05-28 16:27:20|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|2
1622219250000|2021-05-28 16:27:30|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|8
1622219270000|2021-05-28 16:27:50|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|1
1622219280000|2021-05-28 16:28:00|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|0
1622219290000|2021-05-28 16:28:10|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|0
1622219300000|2021-05-28 16:28:20|6488.5|6486.5|6489.3|6487.3|6489.3|6487.3|6488.5|6486.5|8
1622219310000|2021-05-28 16:28:30|6489|6487|6489.3|6487.3|6489.3|6487.3|6489|6487|1
1622219320000|2021-05-28 16:28:40|6489|6487|6488.8|6486.8|6489|6487|6488.8|6486.8|2
1622219340000|2021-05-28 16:29:00|6489|6487|6489|6487|6489|6487|6489|6487|1
1622219350000|2021-05-28 16:29:10|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|0
1622219360000|2021-05-28 16:29:20|6489|6487|6489|6487|6489.3|6487.3|6489|6487|5
1622219370000|2021-05-28 16:29:30|6489.3|6487.3|6488.8|6486.8|6489.3|6487.3|6488.8|6486.8|3
1622219380000|2021-05-28 16:29:40|6489.3|6487.3|6489.3|6487.3|6489.3|6487.3|6489.3|6487.3|6
1622219390000|2021-05-28 16:29:50|6489|6487|6489|6487|6489|6487|6488.8|6486.8|15
1622219400000|2021-05-28 16:30:00|6489.3|6487.3|6489|6487|6489.3|6487.3|6488.5|6486.5|52
1622219410000|2021-05-28 16:30:10|6488.8|6486.8|6489|6487|6489|6487|6488.8|6486.8|2
1622219420000|2021-05-28 16:30:20|6489.3|6487.3|6489|6487|6489.3|6487.3|6489|6487|1
1622219430000|2021-05-28 16:30:30|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|6488.5|6486.5|0
1622219440000|2021-05-28 16:30:40|6489|6487|6488.8|6486.8|6489|6487|6488.8|6486.8|3
1622219450000|2021-05-28 16:30:50|6489|6487|6489.3|6487.3|6489.3|6487.3|6488.8|6486.8|0
1622219460000|2021-05-28 16:31:00|6489.5|6487.5|6489.5|6487.5|6489.8|6487.8|6489.5|6487.5|0
1622219470000|2021-05-28 16:31:10|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|6489.5|6487.5|0
1622219490000|2021-05-28 16:31:30|6489.5|6487.5|6489.5|6487.5|6489.8|6487.8|6489.5|6487.5|0
1622219500000|2021-05-28 16:31:40|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|0
1622219560000|2021-05-28 16:32:40|6489.5|6487.5|6489.8|6487.8|6489.8|6487.8|6489.5|6487.5|3
1622219570000|2021-05-28 16:32:50|6490|6488|6490.3|6488.3|6490.3|6488.3|6490|6488|1
1622219580000|2021-05-28 16:33:00|6490|6488|6490|6488|6490|6488|6489.8|6487.8|7
1622219590000|2021-05-28 16:33:10|6489.8|6487.8|6490|6488|6490|6488|6489.8|6487.8|0
1622219600000|2021-05-28 16:33:20|6490.3|6488.3|6490|6488|6490.3|6488.3|6490|6488|0
1622219610000|2021-05-28 16:33:30|6489.8|6487.8|6490.3|6488.3|6490.3|6488.3|6489.8|6487.8|7
1622219620000|2021-05-28 16:33:40|6490.5|6488.5|6490.5|6488.5|6490.5|6488.5|6490.3|6488.3|2
1622219630000|2021-05-28 16:33:50|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|0
1622219650000|2021-05-28 16:34:10|6490|6488|6490.3|6488.3|6490.3|6488.3|6490|6488|0
1622219660000|2021-05-28 16:34:20|6490|6488|6490|6488|6490.3|6488.3|6489.8|6487.8|6
1622219670000|2021-05-28 16:34:30|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|6489.5|6487.5|0
1622219680000|2021-05-28 16:34:40|6490|6488|6489.8|6487.8|6490|6488|6489.5|6487.5|0
1622219690000|2021-05-28 16:34:50|6490|6488|6490|6488|6490|6488|6490|6488|0
1622219700000|2021-05-28 16:35:00|6489.8|6487.8|6489.3|6487.3|6490|6488|6489.3|6487.3|0
1622219720000|2021-05-28 16:35:20|6489.5|6487.5|6489.5|6487.5|6489.8|6487.8|6489.5|6487.5|1
1622219730000|2021-05-28 16:35:30|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|6489.5|6487.5|0
1622219750000|2021-05-28 16:35:50|6489.5|6487.5|6489.3|6487.3|6489.8|6487.8|6489.3|6487.3|4
1622219780000|2021-05-28 16:36:20|6489.5|6487.5|6489.5|6487.5|6489.5|6487.5|6489.5|6487.5|1
1622219790000|2021-05-28 16:36:30|6489.8|6487.8|6489.5|6487.5|6489.8|6487.8|6489.5|6487.5|1
1622219800000|2021-05-28 16:36:40|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|6489.5|6487.5|0
1622219810000|2021-05-28 16:36:50|6489.5|6487.5|6489.3|6487.3|6489.5|6487.5|6489.3|6487.3|8
1622219820000|2021-05-28 16:37:00|6489.8|6487.8|6489.3|6487.3|6489.8|6487.8|6489.3|6487.3|6
1622219830000|2021-05-28 16:37:10|6489|6487|6489.3|6487.3|6489.3|6487.3|6489|6487|1
1622219850000|2021-05-28 16:37:30|6489.8|6487.8|6489.8|6487.8|6490|6488|6489.8|6487.8|3
1622219860000|2021-05-28 16:37:40|6489.5|6487.5|6489.5|6487.5|6489.5|6487.5|6489.5|6487.5|2
1622219880000|2021-05-28 16:38:00|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|6489.5|6487.5|0
1622219890000|2021-05-28 16:38:10|6489.5|6487.5|6489.3|6487.3|6489.8|6487.8|6489.3|6487.3|0
1622219900000|2021-05-28 16:38:20|6489|6487|6489.3|6487.3|6489.3|6487.3|6489|6487|0
1622219940000|2021-05-28 16:39:00|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|25
1622219950000|2021-05-28 16:39:10|6490.5|6488.5|6490.5|6488.5|6490.5|6488.5|6490.3|6488.3|3
1622219960000|2021-05-28 16:39:20|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|0
1622219970000|2021-05-28 16:39:30|||||||||1
1622219990000|2021-05-28 16:39:50|6490.5|6488.5|6490.3|6488.3|6490.5|6488.5|6490.3|6488.3|18
1622220000000|2021-05-28 16:40:00|6490.5|6488.5|6490.8|6488.8|6490.8|6488.8|6490.5|6488.5|5
1622220020000|2021-05-28 16:40:20|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|50
1622220030000|2021-05-28 16:40:30|6490|6488|6490.3|6488.3|6490.3|6488.3|6490|6488|0
1622220040000|2021-05-28 16:40:40|6490|6488|6490.3|6488.3|6490.3|6488.3|6490|6488|3
1622220060000|2021-05-28 16:41:00|6490.5|6488.5|6490.8|6488.8|6490.8|6488.8|6490.5|6488.5|9
1622220100000|2021-05-28 16:41:40|||||||||1
1622220110000|2021-05-28 16:41:50|6491.3|6489.3|6491.3|6489.3|6491.3|6489.3|6491.3|6489.3|17
1622220120000|2021-05-28 16:42:00|6491|6489|6491|6489|6491|6489|6490.8|6488.8|4
1622220130000|2021-05-28 16:42:10|6491.3|6489.3|6491.3|6489.3|6491.3|6489.3|6491|6489|1
1622220140000|2021-05-28 16:42:20|6491|6489|6490.8|6488.8|6491|6489|6490.8|6488.8|0
1622220150000|2021-05-28 16:42:30|6491|6489|6491|6489|6491.3|6489.3|6490.8|6488.8|2
1622220160000|2021-05-28 16:42:40|6490.8|6488.8|6490.8|6488.8|6490.8|6488.8|6490.8|6488.8|0
1622220200000|2021-05-28 16:43:20|6491|6489|6490.8|6488.8|6491|6489|6490.8|6488.8|8
1622220220000|2021-05-28 16:43:40|6490.5|6488.5|6490.3|6488.3|6490.5|6488.5|6490.3|6488.3|2
1622220230000|2021-05-28 16:43:50|6490|6488|6490.3|6488.3|6490.3|6488.3|6490|6488|0
1622220240000|2021-05-28 16:44:00|6490.5|6488.5|6490.5|6488.5|6490.5|6488.5|6490.3|6488.3|6
1622220250000|2021-05-28 16:44:10|6490.3|6488.3|6490.3|6488.3|6490.3|6488.3|6490|6488|2
1622220260000|2021-05-28 16:44:20|6490|6488|6490|6488|6490.3|6488.3|6489.8|6487.8|6
1622220270000|2021-05-28 16:44:30|6489.8|6487.8|6490|6488|6490|6488|6489.8|6487.8|0
1622220280000|2021-05-28 16:44:40|6489.8|6487.8|6490.3|6488.3|6490.3|6488.3|6489.8|6487.8|10
1622220290000|2021-05-28 16:44:50|||||||||4
1622220300000|2021-05-28 16:45:00|6490|6488|6490|6488|6490|6488|6490|6488|4
1622220310000|2021-05-28 16:45:10|6490.3|6488.3|6490|6488|6490.3|6488.3|6490|6488|0
1622220330000|2021-05-28 16:45:30|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|6489.8|6487.8|0
1622220340000|2021-05-28 16:45:40|6489.5|6487.5|6489.3|6487.3|6489.5|6487.5|6489.3|6487.3|1
1622220350000|2021-05-28 16:45:50|||||||||7
1622220360000|2021-05-28 16:46:00|6489|6487|6488.8|6486.8|6489|6487|6488.8|6486.8|2
1622220370000|2021-05-28 16:46:10|6489.3|6487.3|6488.8|6486.8|6489.3|6487.3|6488.8|6486.8|7
1622220390000|2021-05-28 16:46:30|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.3|6486.3|4
1622220400000|2021-05-28 16:46:40|||||||||1
1622220410000|2021-05-28 16:46:50|6489.3|6487.3|6489.3|6487.3|6489.3|6487.3|6488.8|6486.8|20
1622220420000|2021-05-28 16:47:00|6489|6487|6489|6487|6489.3|6487.3|6488.8|6486.8|0
1622220430000|2021-05-28 16:47:10|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|0
1622220450000|2021-05-28 16:47:30|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|1
1622220460000|2021-05-28 16:47:40|6488|6486|6488|6486|6488.3|6486.3|6488|6486|5
1622220470000|2021-05-28 16:47:50|6488.3|6486.3|6488|6486|6488.3|6486.3|6488|6486|0
1622220480000|2021-05-28 16:48:00|6487.8|6485.8|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|2
1622220490000|2021-05-28 16:48:10|6487.3|6485.3|6487.5|6485.5|6487.8|6485.8|6487.3|6485.3|78
1622220500000|2021-05-28 16:48:20|6487.8|6485.8|6487.3|6485.3|6487.8|6485.8|6487.3|6485.3|6
1622220510000|2021-05-28 16:48:30|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|2
1622220520000|2021-05-28 16:48:40|6487.5|6485.5|6487.3|6485.3|6487.8|6485.8|6487.3|6485.3|0
1622220530000|2021-05-28 16:48:50|6487|6485|6487.3|6485.3|6487.3|6485.3|6486.8|6484.8|16
1622220540000|2021-05-28 16:49:00|6487|6485|6487.3|6485.3|6487.3|6485.3|6486.8|6484.8|1
1622220550000|2021-05-28 16:49:10|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|0
1622220560000|2021-05-28 16:49:20|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|1
1622220570000|2021-05-28 16:49:30|6487|6485|6487|6485|6487.3|6485.3|6487|6485|9
1622220580000|2021-05-28 16:49:40|6487.3|6485.3|6486.8|6484.8|6487.5|6485.5|6486.8|6484.8|14
1622220590000|2021-05-28 16:49:50|6487|6485|6486.8|6484.8|6487|6485|6486.8|6484.8|7
1622220600000|2021-05-28 16:50:00|6487.3|6485.3|6486.5|6484.5|6487.3|6485.3|6486.5|6484.5|10
1622220610000|2021-05-28 16:50:10|6486.8|6484.8|6487|6485|6487.3|6485.3|6486.8|6484.8|19
1622220620000|2021-05-28 16:50:20|6486.8|6484.8|6486.8|6484.8|6487|6485|6486.8|6484.8|1
1622220640000|2021-05-28 16:50:40|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|10
1622220650000|2021-05-28 16:50:50|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|2
1622220670000|2021-05-28 16:51:10|6487.3|6485.3|6487|6485|6487.3|6485.3|6486.8|6484.8|6
1622220680000|2021-05-28 16:51:20|6486.8|6484.8|6486.8|6484.8|6487|6485|6486.8|6484.8|2
1622220690000|2021-05-28 16:51:30|6486.5|6484.5|6486.3|6484.3|6486.5|6484.5|6486.3|6484.3|3
1622220700000|2021-05-28 16:51:40|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|2
1622220720000|2021-05-28 16:52:00|||||||||2
1622220730000|2021-05-28 16:52:10|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|2
1622220750000|2021-05-28 16:52:30|6486|6484|6486|6484|6486|6484|6486|6484|3
1622220760000|2021-05-28 16:52:40|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|0
1622220770000|2021-05-28 16:52:50|6486|6484|6485.8|6483.8|6486|6484|6485.8|6483.8|3
1622220780000|2021-05-28 16:53:00|||||||||2
1622220790000|2021-05-28 16:53:10|||||||||2
1622220800000|2021-05-28 16:53:20|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|26
1622220810000|2021-05-28 16:53:30|6485.8|6483.8|6486|6484|6486|6484|6485.8|6483.8|13
1622220820000|2021-05-28 16:53:40|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|0
1622220830000|2021-05-28 16:53:50|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|5
1622220850000|2021-05-28 16:54:10|||||||||1
1622220870000|2021-05-28 16:54:30|||||||||6
1622220900000|2021-05-28 16:55:00|6486.5|6484.5|6486.5|6484.5|6486.8|6484.8|6486.5|6484.5|5
1622220910000|2021-05-28 16:55:10|6486.3|6484.3|6486.3|6484.3|6486.5|6484.5|6486.3|6484.3|0
1622220920000|2021-05-28 16:55:20|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|13
1622220930000|2021-05-28 16:55:30|6487|6485|6487|6485|6487|6485|6487|6485|7
1622220940000|2021-05-28 16:55:40|6487.3|6485.3|6487.8|6485.8|6487.8|6485.8|6487.3|6485.3|17
1622220950000|2021-05-28 16:55:50|6488|6486|6487.8|6485.8|6488|6486|6487.8|6485.8|14
1622220970000|2021-05-28 16:56:10|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.3|6485.3|2
1622220990000|2021-05-28 16:56:30|6487.5|6485.5|6487.3|6485.3|6487.8|6485.8|6487.3|6485.3|0
1622221000000|2021-05-28 16:56:40|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|0
1622221010000|2021-05-28 16:56:50|6487|6485|6487|6485|6487|6485|6487|6485|1
1622221020000|2021-05-28 16:57:00|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|0
1622221030000|2021-05-28 16:57:10|6486.5|6484.5|6486.5|6484.5|6486.8|6484.8|6486.5|6484.5|13
1622221060000|2021-05-28 16:57:40|6486.3|6484.3|6487|6485|6487|6485|6486.3|6484.3|4
1622221070000|2021-05-28 16:57:50|6486.8|6484.8|6486.8|6484.8|6487|6485|6486.8|6484.8|0
1622221090000|2021-05-28 16:58:10|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|0
1622221100000|2021-05-28 16:58:20|6487|6485|6487|6485|6487.3|6485.3|6486.8|6484.8|2
1622221110000|2021-05-28 16:58:30|6487.3|6485.3|6487|6485|6487.3|6485.3|6486.8|6484.8|2
1622221120000|2021-05-28 16:58:40|6487.3|6485.3|6487.3|6485.3|6487.3|6485.3|6487|6485|0
1622221130000|2021-05-28 16:58:50|6487|6485|6487|6485|6487|6485|6487|6485|0
1622221140000|2021-05-28 16:59:00|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|1
1622221190000|2021-05-28 16:59:50|6487|6485|6487|6485|6487|6485|6487|6485|5
1622221200000|2021-05-28 17:00:00|6487.3|6485.3|6487.3|6485.3|6487.3|6485.3|6487|6485|1
1622221220000|2021-05-28 17:00:20|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|0
1622221230000|2021-05-28 17:00:30|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|0
1622221250000|2021-05-28 17:00:50|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|3
1622221310000|2021-05-28 17:01:50|6488|6486|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|17
1622221320000|2021-05-28 17:02:00|6488|6486|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|1
1622221350000|2021-05-28 17:02:30|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|10
1622221370000|2021-05-28 17:02:50|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.5|6486.5|0
1622221390000|2021-05-28 17:03:10|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.5|6486.5|0
1622221410000|2021-05-28 17:03:30|6489|6487|6489.3|6487.3|6489.3|6487.3|6489|6487|3
1622221420000|2021-05-28 17:03:40|6489|6487|6489|6487|6489|6487|6488.8|6486.8|1
1622221430000|2021-05-28 17:03:50|6488.8|6486.8|6488.8|6486.8|6489|6487|6488.8|6486.8|0
1622221440000|2021-05-28 17:04:00|6489|6487|6488.8|6486.8|6489|6487|6488.8|6486.8|0
1622221450000|2021-05-28 17:04:10|||||||||1
1622221520000|2021-05-28 17:05:20|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|4
1622221550000|2021-05-28 17:05:50|||||||||1
1622221560000|2021-05-28 17:06:00|6488|6486|6488|6486|6488.3|6486.3|6488|6486|0
1622221570000|2021-05-28 17:06:10|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|0
1622221580000|2021-05-28 17:06:20|6488|6486|6488|6486|6488|6486|6488|6486|0
1622221590000|2021-05-28 17:06:30|6488.3|6486.3|6487.8|6485.8|6488.3|6486.3|6487.8|6485.8|1
1622221610000|2021-05-28 17:06:50|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|6488|6486|7
1622221620000|2021-05-28 17:07:00|6488|6486|6488|6486|6488|6486|6487.8|6485.8|0
1622221630000|2021-05-28 17:07:10|6488.3|6486.3|6488|6486|6488.3|6486.3|6487.8|6485.8|4
1622221640000|2021-05-28 17:07:20|6488.3|6486.3|6488|6486|6488.3|6486.3|6488|6486|0
1622221650000|2021-05-28 17:07:30|6487.8|6485.8|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|0
1622221660000|2021-05-28 17:07:40|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|0
1622221670000|2021-05-28 17:07:50|6488|6486|6488|6486|6488|6486|6488|6486|7
1622221690000|2021-05-28 17:08:10|6487.8|6485.8|6487.3|6485.3|6487.8|6485.8|6487.3|6485.3|1
1622221700000|2021-05-28 17:08:20|6487|6485|6487|6485|6487|6485|6487|6485|1
1622221710000|2021-05-28 17:08:30|6486.8|6484.8|6487.3|6485.3|6487.3|6485.3|6486.8|6484.8|1
1622221740000|2021-05-28 17:09:00|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|7
1622221760000|2021-05-28 17:09:20|6487|6485|6486.8|6484.8|6487|6485|6486.8|6484.8|1
1622221770000|2021-05-28 17:09:30|6487|6485|6487|6485|6487|6485|6487|6485|1
1622221780000|2021-05-28 17:09:40|6487.3|6485.3|6487|6485|6487.3|6485.3|6487|6485|0
1622221790000|2021-05-28 17:09:50|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|0
1622221800000|2021-05-28 17:10:00|6487|6485|6486.8|6484.8|6487|6485|6486.8|6484.8|1
1622221820000|2021-05-28 17:10:20|6487|6485|6487.8|6485.8|6487.8|6485.8|6487|6485|7
1622221830000|2021-05-28 17:10:30|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|0
1622221840000|2021-05-28 17:10:40|6487.5|6485.5|6487.5|6485.5|6487.8|6485.8|6487.3|6485.3|3
1622221850000|2021-05-28 17:10:50|6487.8|6485.8|6487.5|6485.5|6487.8|6485.8|6487.3|6485.3|0
1622221860000|2021-05-28 17:11:00|6487.8|6485.8|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|0
1622221870000|2021-05-28 17:11:10|6487.3|6485.3|6487.8|6485.8|6487.8|6485.8|6487.3|6485.3|3
1622221880000|2021-05-28 17:11:20|6487.5|6485.5|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|0
1622221890000|2021-05-28 17:11:30|6487.8|6485.8|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|0
1622221900000|2021-05-28 17:11:40|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|0
1622221920000|2021-05-28 17:12:00|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|0
1622221930000|2021-05-28 17:12:10|6487|6485|6486.8|6484.8|6487.8|6485.8|6486.8|6484.8|35
1622221950000|2021-05-28 17:12:30|6486.3|6484.3|6486|6484|6486.3|6484.3|6486|6484|14
1622221960000|2021-05-28 17:12:40|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|6486|6484|0
1622221970000|2021-05-28 17:12:50|6486|6484|6486|6484|6486|6484|6486|6484|0
1622221980000|2021-05-28 17:13:00|6485.8|6483.8|6485.5|6483.5|6485.8|6483.8|6485.5|6483.5|0
1622221990000|2021-05-28 17:13:10|6485.8|6483.8|6485.5|6483.5|6485.8|6483.8|6485.3|6483.3|1
1622222000000|2021-05-28 17:13:20|6485.3|6483.3|6485.5|6483.5|6485.5|6483.5|6485.3|6483.3|0
1622222010000|2021-05-28 17:13:30|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|0
1622222020000|2021-05-28 17:13:40|6485|6483|6484.8|6482.8|6485|6483|6484.8|6482.8|5
1622222030000|2021-05-28 17:13:50|6485|6483|6485.3|6483.3|6485.3|6483.3|6484.8|6482.8|6
1622222040000|2021-05-28 17:14:00|6485|6483|6484.8|6482.8|6485|6483|6484.5|6482.5|23
1622222060000|2021-05-28 17:14:20|6484.3|6482.3|6484.8|6482.8|6484.8|6482.8|6484.3|6482.3|15
1622222070000|2021-05-28 17:14:30|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|0
1622222080000|2021-05-28 17:14:40|6484.5|6482.5|6484.5|6482.5|6484.8|6482.8|6484.3|6482.3|2
1622222090000|2021-05-28 17:14:50|6484.8|6482.8|6484.5|6482.5|6484.8|6482.8|6484.5|6482.5|0
1622222100000|2021-05-28 17:15:00|6484.8|6482.8|6484.3|6482.3|6484.8|6482.8|6484.3|6482.3|2
1622222120000|2021-05-28 17:15:20|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|8
1622222130000|2021-05-28 17:15:30|6484.5|6482.5|6484.5|6482.5|6484.8|6482.8|6484.5|6482.5|2
1622222140000|2021-05-28 17:15:40|6484.3|6482.3|6484.5|6482.5|6484.8|6482.8|6484.3|6482.3|1
1622222150000|2021-05-28 17:15:50|6484.8|6482.8|6484.5|6482.5|6484.8|6482.8|6484.5|6482.5|0
1622222160000|2021-05-28 17:16:00|6484.8|6482.8|6484.5|6482.5|6484.8|6482.8|6484.3|6482.3|7
1622222170000|2021-05-28 17:16:10|6484.3|6482.3|6484.3|6482.3|6484.5|6482.5|6484.3|6482.3|0
1622222180000|2021-05-28 17:16:20|6484.5|6482.5|6484.3|6482.3|6484.8|6482.8|6484.3|6482.3|5
1622222190000|2021-05-28 17:16:30|6484.5|6482.5|6484.5|6482.5|6484.8|6482.8|6484.5|6482.5|2
1622222200000|2021-05-28 17:16:40|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|0
1622222240000|2021-05-28 17:17:20|||||||||1
1622222250000|2021-05-28 17:17:30|6485|6483|6485|6483|6485|6483|6484.8|6482.8|0
1622222260000|2021-05-28 17:17:40|6485.3|6483.3|6484.8|6482.8|6485.3|6483.3|6484.8|6482.8|2
1622222270000|2021-05-28 17:17:50|6484.5|6482.5|6484.5|6482.5|6484.8|6482.8|6484.3|6482.3|0
1622222280000|2021-05-28 17:18:00|6484.3|6482.3|6484.5|6482.5|6484.5|6482.5|6484.3|6482.3|0
1622222290000|2021-05-28 17:18:10|6484.8|6482.8|6484.5|6482.5|6484.8|6482.8|6484.5|6482.5|0
1622222300000|2021-05-28 17:18:20|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|0
1622222310000|2021-05-28 17:18:30|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|1
1622222320000|2021-05-28 17:18:40|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|0
1622222330000|2021-05-28 17:18:50|6484.5|6482.5|6484.5|6482.5|6484.8|6482.8|6484.5|6482.5|0
1622222340000|2021-05-28 17:19:00|6484.8|6482.8|6485|6483|6485|6483|6484.5|6482.5|1
1622222350000|2021-05-28 17:19:10|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|0
1622222360000|2021-05-28 17:19:20|6484.5|6482.5|6484.5|6482.5|6484.8|6482.8|6484.3|6482.3|1
1622222370000|2021-05-28 17:19:30|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|0
1622222380000|2021-05-28 17:19:40|6485|6483|6485.3|6483.3|6485.3|6483.3|6485|6483|3
1622222390000|2021-05-28 17:19:50|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|6485.3|6483.3|0
1622222400000|2021-05-28 17:20:00|6485.3|6483.3|6485.5|6483.5|6485.5|6483.5|6485.3|6483.3|0
1622222410000|2021-05-28 17:20:10|6485.8|6483.8|6485.3|6483.3|6485.8|6483.8|6485.3|6483.3|2
1622222430000|2021-05-28 17:20:30|6485|6483|6485|6483|6485.3|6483.3|6485|6483|0
1622222440000|2021-05-28 17:20:40|6484.8|6482.8|6484.5|6482.5|6484.8|6482.8|6484.3|6482.3|4
1622222450000|2021-05-28 17:20:50|6484.3|6482.3|6484.5|6482.5|6484.5|6482.5|6484.3|6482.3|0
1622222460000|2021-05-28 17:21:00|6484.3|6482.3|6483.8|6481.8|6484.5|6482.5|6483.3|6481.3|35
1622222470000|2021-05-28 17:21:10|6484|6482|6483.8|6481.8|6484.3|6482.3|6483.8|6481.8|4
1622222480000|2021-05-28 17:21:20|6484|6482|6484.3|6482.3|6484.8|6482.8|6484|6482|15
1622222490000|2021-05-28 17:21:30|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.3|6482.3|1
1622222500000|2021-05-28 17:21:40|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|0
1622222510000|2021-05-28 17:21:50|6484.5|6482.5|6484.3|6482.3|6484.8|6482.8|6484.3|6482.3|0
1622222520000|2021-05-28 17:22:00|6484|6482|6484|6482|6484.3|6482.3|6484|6482|1
1622222530000|2021-05-28 17:22:10|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|6483.8|6481.8|0
1622222540000|2021-05-28 17:22:20|6484|6482|6484|6482|6484.3|6482.3|6484|6482|0
1622222550000|2021-05-28 17:22:30|6484.3|6482.3|6484.5|6482.5|6484.8|6482.8|6483.8|6481.8|40
1622222560000|2021-05-28 17:22:40|6484.3|6482.3|6484.3|6482.3|6484.5|6482.5|6484|6482|0
1622222580000|2021-05-28 17:23:00|6484|6482|6484.3|6482.3|6484.3|6482.3|6484|6482|3
1622222590000|2021-05-28 17:23:10|6484|6482|6484.3|6482.3|6484.3|6482.3|6483.8|6481.8|0
1622222600000|2021-05-28 17:23:20|6484.8|6482.8|6484.5|6482.5|6484.8|6482.8|6484.5|6482.5|1
1622222610000|2021-05-28 17:23:30|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|0
1622222620000|2021-05-28 17:23:40|6484.5|6482.5|6484.3|6482.3|6484.5|6482.5|6484|6482|1
1622222630000|2021-05-28 17:23:50|6484.5|6482.5|6484.5|6482.5|6484.8|6482.8|6484.3|6482.3|0
1622222640000|2021-05-28 17:24:00|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|0
1622222650000|2021-05-28 17:24:10|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|0
1622222660000|2021-05-28 17:24:20|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|0
1622222670000|2021-05-28 17:24:30|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|0
1622222680000|2021-05-28 17:24:40|6485|6483|6485.8|6483.8|6485.8|6483.8|6485|6483|1
1622222690000|2021-05-28 17:24:50|6486|6484|6485.8|6483.8|6486|6484|6485.5|6483.5|3
1622222700000|2021-05-28 17:25:00|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.3|6483.3|1
1622222710000|2021-05-28 17:25:10|6485.5|6483.5|6485.5|6483.5|6485.8|6483.8|6485.3|6483.3|1
1622222720000|2021-05-28 17:25:20|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|0
1622222730000|2021-05-28 17:25:30|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|0
1622222740000|2021-05-28 17:25:40|6486|6484|6485.8|6483.8|6486.3|6484.3|6485.8|6483.8|1
1622222750000|2021-05-28 17:25:50|6486|6484|6485.8|6483.8|6486|6484|6485.8|6483.8|0
1622222760000|2021-05-28 17:26:00|6485.5|6483.5|6485.5|6483.5|6485.8|6483.8|6485.3|6483.3|0
1622222770000|2021-05-28 17:26:10|6485.3|6483.3|6485.5|6483.5|6485.5|6483.5|6485.3|6483.3|0
1622222780000|2021-05-28 17:26:20|6485.8|6483.8|6485.5|6483.5|6485.8|6483.8|6485.5|6483.5|2
1622222790000|2021-05-28 17:26:30|6485.3|6483.3|6485.8|6483.8|6485.8|6483.8|6485.3|6483.3|0
1622222820000|2021-05-28 17:27:00|6486|6484|6485.8|6483.8|6486|6484|6485.8|6483.8|2
1622222840000|2021-05-28 17:27:20|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|6485.3|6483.3|1
1622222850000|2021-05-28 17:27:30|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|0
1622222860000|2021-05-28 17:27:40|6486|6484|6485.8|6483.8|6486|6484|6485.8|6483.8|0
1622222870000|2021-05-28 17:27:50|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|0
1622222880000|2021-05-28 17:28:00|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|22
1622222890000|2021-05-28 17:28:10|||||||||4
1622222920000|2021-05-28 17:28:40|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|2
1622222940000|2021-05-28 17:29:00|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|1
1622222950000|2021-05-28 17:29:10|6485.3|6483.3|6485.8|6483.8|6485.8|6483.8|6485.3|6483.3|1
1622222960000|2021-05-28 17:29:20|6485.5|6483.5|6485.3|6483.3|6485.8|6483.8|6485.3|6483.3|1
1622222970000|2021-05-28 17:29:30|6485.5|6483.5|6485.5|6483.5|6485.8|6483.8|6485.3|6483.3|0
1622222980000|2021-05-28 17:29:40|6485.3|6483.3|6485.8|6483.8|6485.8|6483.8|6485.3|6483.3|0
1622223000000|2021-05-28 17:30:00|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|2
1622223010000|2021-05-28 17:30:10|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|1
1622223020000|2021-05-28 17:30:20|6486|6484|6486|6484|6486|6484|6485.8|6483.8|4
1622223030000|2021-05-28 17:30:30|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|0
1622223040000|2021-05-28 17:30:40|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|2
1622223050000|2021-05-28 17:30:50|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|4
1622223070000|2021-05-28 17:31:10|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|2
1622223100000|2021-05-28 17:31:40|||||||||1
1622223110000|2021-05-28 17:31:50|6488|6486|6488|6486|6488.3|6486.3|6488|6486|1
1622223120000|2021-05-28 17:32:00|6487.8|6485.8|6487.8|6485.8|6488|6486|6487.8|6485.8|0
1622223130000|2021-05-28 17:32:10|6488|6486|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|0
1622223140000|2021-05-28 17:32:20|6488|6486|6487.8|6485.8|6488|6486|6487.8|6485.8|1
1622223170000|2021-05-28 17:32:50|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|0
1622223180000|2021-05-28 17:33:00|6488|6486|6487.8|6485.8|6488|6486|6487.5|6485.5|0
1622223190000|2021-05-28 17:33:10|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.3|6485.3|1
1622223200000|2021-05-28 17:33:20|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|0
1622223210000|2021-05-28 17:33:30|6487|6485|6487.5|6485.5|6487.5|6485.5|6487|6485|11
1622223220000|2021-05-28 17:33:40|6487.8|6485.8|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|0
1622223230000|2021-05-28 17:33:50|6487.8|6485.8|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|0
1622223240000|2021-05-28 17:34:00|6487.3|6485.3|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|0
1622223260000|2021-05-28 17:34:20|6487.5|6485.5|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|1
1622223280000|2021-05-28 17:34:40|6487.3|6485.3|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|0
1622223290000|2021-05-28 17:34:50|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|0
1622223300000|2021-05-28 17:35:00|6487.5|6485.5|6487.5|6485.5|6487.5|6485.5|6487.3|6485.3|0
1622223310000|2021-05-28 17:35:10|6487.8|6485.8|6487.5|6485.5|6487.8|6485.8|6487.5|6485.5|0
1622223320000|2021-05-28 17:35:20|6487.3|6485.3|6487.5|6485.5|6487.5|6485.5|6487.3|6485.3|0
1622223330000|2021-05-28 17:35:30|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|0
1622223340000|2021-05-28 17:35:40|6488|6486|6488|6486|6488|6486|6487.8|6485.8|0
1622223350000|2021-05-28 17:35:50|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|0
1622223360000|2021-05-28 17:36:00|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6487|6485|0
1622223370000|2021-05-28 17:36:10|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|0
1622223380000|2021-05-28 17:36:20|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|2
1622223390000|2021-05-28 17:36:30|6487|6485|6486.8|6484.8|6487|6485|6486.5|6484.5|1
1622223400000|2021-05-28 17:36:40|6486.5|6484.5|6486.3|6484.3|6487|6485|6486|6484|0
1622223420000|2021-05-28 17:37:00|6486.5|6484.5|6486.5|6484.5|6486.8|6484.8|6486.3|6484.3|1
1622223430000|2021-05-28 17:37:10|6486.3|6484.3|6486.3|6484.3|6486.5|6484.5|6486.3|6484.3|0
1622223440000|2021-05-28 17:37:20|6486.5|6484.5|6486.5|6484.5|6486.5|6484.5|6486.3|6484.3|0
1622223450000|2021-05-28 17:37:30|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|0
1622223460000|2021-05-28 17:37:40|6486|6484|6486.3|6484.3|6486.5|6484.5|6486|6484|0
1622223470000|2021-05-28 17:37:50|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|0
1622223480000|2021-05-28 17:38:00|6486|6484|6485.5|6483.5|6486|6484|6485.5|6483.5|5
1622223490000|2021-05-28 17:38:10|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|0
1622223560000|2021-05-28 17:39:20|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|5
1622223570000|2021-05-28 17:39:30|6486|6484|6485.8|6483.8|6486|6484|6485.8|6483.8|1
1622223580000|2021-05-28 17:39:40|6486|6484|6485.8|6483.8|6486.3|6484.3|6485.3|6483.3|6
1622223590000|2021-05-28 17:39:50|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.3|6483.3|1
1622223600000|2021-05-28 17:40:00|6486|6484|6485.8|6483.8|6486|6484|6485.8|6483.8|9
1622223610000|2021-05-28 17:40:10|6485.5|6483.5|6485.3|6483.3|6485.5|6483.5|6485.3|6483.3|4
1622223620000|2021-05-28 17:40:20|6485.5|6483.5|6485.5|6483.5|6485.8|6483.8|6485.3|6483.3|1
1622223630000|2021-05-28 17:40:30|6485.3|6483.3|6485.5|6483.5|6485.5|6483.5|6485.3|6483.3|0
1622223650000|2021-05-28 17:40:50|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|6485|6483|0
1622223660000|2021-05-28 17:41:00|6485|6483|6485.3|6483.3|6485.3|6483.3|6484.8|6482.8|1
1622223670000|2021-05-28 17:41:10|6485.5|6483.5|6485.8|6483.8|6486|6484|6485.5|6483.5|1
1622223740000|2021-05-28 17:42:20|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|1
1622223760000|2021-05-28 17:42:40|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|0
1622223780000|2021-05-28 17:43:00|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|0
1622223790000|2021-05-28 17:43:10|6485.5|6483.5|6485.5|6483.5|6485.8|6483.8|6485.3|6483.3|0
1622223800000|2021-05-28 17:43:20|6485.3|6483.3|6485.8|6483.8|6485.8|6483.8|6485.3|6483.3|1
1622223860000|2021-05-28 17:44:20|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|1
1622223900000|2021-05-28 17:45:00|6486|6484|6486|6484|6486.3|6484.3|6486|6484|2
1622223910000|2021-05-28 17:45:10|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|0
1622223920000|2021-05-28 17:45:20|6486|6484|6485.8|6483.8|6486|6484|6485.3|6483.3|4
1622223930000|2021-05-28 17:45:30|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|1
1622223940000|2021-05-28 17:45:40|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|0
1622223950000|2021-05-28 17:45:50|6486|6484|6485.8|6483.8|6486.3|6484.3|6485.8|6483.8|1
1622223960000|2021-05-28 17:46:00|6485.5|6483.5|6485.5|6483.5|6485.8|6483.8|6485.3|6483.3|0
1622223970000|2021-05-28 17:46:10|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|1
1622223980000|2021-05-28 17:46:20|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|0
1622224010000|2021-05-28 17:46:50|6486.5|6484.5|6486.5|6484.5|6486.8|6484.8|6486.5|6484.5|2
1622224020000|2021-05-28 17:47:00|6486.8|6484.8|6486.3|6484.3|6486.8|6484.8|6486.3|6484.3|2
1622224040000|2021-05-28 17:47:20|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|5
1622224060000|2021-05-28 17:47:40|6486.5|6484.5|6486.3|6484.3|6486.5|6484.5|6486.3|6484.3|5
1622224100000|2021-05-28 17:48:20|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|3
1622224110000|2021-05-28 17:48:30|||||||||3
1622224120000|2021-05-28 17:48:40|6486.5|6484.5|6486.5|6484.5|6486.5|6484.5|6486.5|6484.5|0
1622224130000|2021-05-28 17:48:50|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|0
1622224140000|2021-05-28 17:49:00|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|3
1622224160000|2021-05-28 17:49:20|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|1
1622224200000|2021-05-28 17:50:00|6487.5|6485.5|6487.3|6485.3|6487.8|6485.8|6487.3|6485.3|2
1622224220000|2021-05-28 17:50:20|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|0
1622224250000|2021-05-28 17:50:50|6487|6485|6487.3|6485.3|6487.3|6485.3|6487|6485|0
1622224260000|2021-05-28 17:51:00|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|5
1622224300000|2021-05-28 17:51:40|6487.5|6485.5|6487.5|6485.5|6487.8|6485.8|6487.3|6485.3|11
1622224310000|2021-05-28 17:51:50|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|0
1622224340000|2021-05-28 17:52:20|||||||||1
1622224430000|2021-05-28 17:53:50|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|3
1622224490000|2021-05-28 17:54:50|6487.5|6485.5|6487.5|6485.5|6487.5|6485.5|6487.5|6485.5|2
1622224500000|2021-05-28 17:55:00|6487.3|6485.3|6487.3|6485.3|6487.3|6485.3|6487|6485|3
1622224590000|2021-05-28 17:56:30|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|3
1622224600000|2021-05-28 17:56:40|6487.3|6485.3|6487.8|6485.8|6487.8|6485.8|6487.3|6485.3|3
1622224630000|2021-05-28 17:57:10|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.3|6485.3|6
1622224670000|2021-05-28 17:57:50|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|13
1622224680000|2021-05-28 17:58:00|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|3
1622224690000|2021-05-28 17:58:10|||||||||5
1622224700000|2021-05-28 17:58:20|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|3
1622224710000|2021-05-28 17:58:30|6487.5|6485.5|6487.5|6485.5|6487.5|6485.5|6487.3|6485.3|0
1622224720000|2021-05-28 17:58:40|6487.3|6485.3|6487.3|6485.3|6487.3|6485.3|6487.3|6485.3|0
1622224750000|2021-05-28 17:59:10|6486.8|6484.8|6487.3|6485.3|6487.3|6485.3|6486.8|6484.8|8
1622224800000|2021-05-28 18:00:00|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|11
1622224810000|2021-05-28 18:00:10|6488|6486|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|2
1622224820000|2021-05-28 18:00:20|6488|6486|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|3
1622224840000|2021-05-28 18:00:40|6488|6486|6488|6486|6488|6486|6488|6486|0
1622224850000|2021-05-28 18:00:50|6487.8|6485.8|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|0
1622224870000|2021-05-28 18:01:10|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.5|6486.5|8
1622224890000|2021-05-28 18:01:30|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|2
1622224900000|2021-05-28 18:01:40|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|0
1622224920000|2021-05-28 18:02:00|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|0
1622224950000|2021-05-28 18:02:30|6488|6486|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|7
1622224980000|2021-05-28 18:03:00|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.5|6486.5|2
1622225000000|2021-05-28 18:03:20|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|2
1622225010000|2021-05-28 18:03:30|6488.5|6486.5|6488.3|6486.3|6488.8|6486.8|6488.3|6486.3|1
1622225020000|2021-05-28 18:03:40|6488|6486|6488|6486|6488.3|6486.3|6488|6486|0
1622225030000|2021-05-28 18:03:50|6487.8|6485.8|6488.3|6486.3|6488.3|6486.3|6487.8|6485.8|0
1622225040000|2021-05-28 18:04:00|6488|6486|6488|6486|6488|6486|6488|6486|1
1622225060000|2021-05-28 18:04:20|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|6488|6486|0
1622225090000|2021-05-28 18:04:50|6488.5|6486.5|6488.8|6486.8|6488.8|6486.8|6488.3|6486.3|1
1622225100000|2021-05-28 18:05:00|6488.5|6486.5|6488.3|6486.3|6488.8|6486.8|6488.3|6486.3|2
1622225120000|2021-05-28 18:05:20|6488|6486|6487.8|6485.8|6488.3|6486.3|6487.8|6485.8|0
1622225130000|2021-05-28 18:05:30|6488|6486|6487.8|6485.8|6488|6486|6487.8|6485.8|1
1622225150000|2021-05-28 18:05:50|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|0
1622225180000|2021-05-28 18:06:20|6487.8|6485.8|6487.8|6485.8|6488|6486|6487.8|6485.8|5
1622225210000|2021-05-28 18:06:50|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|0
1622225240000|2021-05-28 18:07:20|6488.5|6486.5|6488.5|6486.5|6488.5|6486.5|6488.5|6486.5|17
1622225250000|2021-05-28 18:07:30|6488.3|6486.3|6488.5|6486.5|6488.8|6486.8|6488.3|6486.3|6
1622225270000|2021-05-28 18:07:50|6488.3|6486.3|6488.5|6486.5|6488.5|6486.5|6488.3|6486.3|0
1622225280000|2021-05-28 18:08:00|6488.8|6486.8|6488.8|6486.8|6488.8|6486.8|6488.5|6486.5|0
1622225290000|2021-05-28 18:08:10|6488.5|6486.5|6488.5|6486.5|6488.5|6486.5|6488.5|6486.5|1
1622225310000|2021-05-28 18:08:30|6488.3|6486.3|6488.3|6486.3|6488.3|6486.3|6488|6486|2
1622225320000|2021-05-28 18:08:40|6488|6486|6487.8|6485.8|6488|6486|6487.5|6485.5|2
1622225330000|2021-05-28 18:08:50|6488|6486|6488.3|6486.3|6488.3|6486.3|6488|6486|2
1622225340000|2021-05-28 18:09:00|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|0
1622225350000|2021-05-28 18:09:10|6488.5|6486.5|6488.3|6486.3|6488.5|6486.5|6488.3|6486.3|0
1622225360000|2021-05-28 18:09:20|6488|6486|6488|6486|6488|6486|6488|6486|1
1622225390000|2021-05-28 18:09:50|6487.8|6485.8|6487.8|6485.8|6488|6486|6487.8|6485.8|0
1622225400000|2021-05-28 18:10:00|6487.5|6485.5|6487.5|6485.5|6487.5|6485.5|6487.5|6485.5|1
1622225410000|2021-05-28 18:10:10|6487.3|6485.3|6487.5|6485.5|6487.5|6485.5|6487.3|6485.3|0
1622225420000|2021-05-28 18:10:20|6487.8|6485.8|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|0
1622225460000|2021-05-28 18:11:00|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6486.8|6484.8|14
1622225470000|2021-05-28 18:11:10|6487.5|6485.5|6487.3|6485.3|6487.5|6485.5|6487.3|6485.3|1
1622225480000|2021-05-28 18:11:20|6487|6485|6487|6485|6487.3|6485.3|6487|6485|3
1622225490000|2021-05-28 18:11:30|6487.3|6485.3|6486.8|6484.8|6487.3|6485.3|6486.8|6484.8|0
1622225500000|2021-05-28 18:11:40|6486.5|6484.5|6486.5|6484.5|6486.5|6484.5|6486.5|6484.5|3
1622225510000|2021-05-28 18:11:50|6486.8|6484.8|6486.5|6484.5|6486.8|6484.8|6486.3|6484.3|1
1622225520000|2021-05-28 18:12:00|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|0
1622225530000|2021-05-28 18:12:10|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|0
1622225540000|2021-05-28 18:12:20|6486.5|6484.5|6486.5|6484.5|6486.8|6484.8|6486.5|6484.5|0
1622225550000|2021-05-28 18:12:30|6486.8|6484.8|6487.3|6485.3|6487.3|6485.3|6486.5|6484.5|1
1622225570000|2021-05-28 18:12:50|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|0
1622225580000|2021-05-28 18:13:00|6487.5|6485.5|6487.5|6485.5|6487.5|6485.5|6487.3|6485.3|1
1622225590000|2021-05-28 18:13:10|6487.3|6485.3|6486.8|6484.8|6487.3|6485.3|6486.8|6484.8|3
1622225600000|2021-05-28 18:13:20|6487|6485|6487.3|6485.3|6487.5|6485.5|6487|6485|1
1622225610000|2021-05-28 18:13:30|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.3|6485.3|0
1622225620000|2021-05-28 18:13:40|6487.5|6485.5|6487.8|6485.8|6487.8|6485.8|6487.5|6485.5|5
1622225630000|2021-05-28 18:13:50|6487.5|6485.5|6487.3|6485.3|6487.8|6485.8|6487.3|6485.3|6
1622225660000|2021-05-28 18:14:20|||||||||3
1622225670000|2021-05-28 18:14:30|6487|6485|6486.8|6484.8|6487|6485|6486.8|6484.8|6
1622225680000|2021-05-28 18:14:40|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|12
1622225690000|2021-05-28 18:14:50|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|1
1622225700000|2021-05-28 18:15:00|6486.5|6484.5|6486.3|6484.3|6486.5|6484.5|6486|6484|7
1622225710000|2021-05-28 18:15:10|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|3
1622225720000|2021-05-28 18:15:20|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|7
1622225730000|2021-05-28 18:15:30|6486.5|6484.5|6486.3|6484.3|6486.5|6484.5|6486.3|6484.3|3
1622225740000|2021-05-28 18:15:40|||||||||2
1622225750000|2021-05-28 18:15:50|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|3
1622225760000|2021-05-28 18:16:00|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.3|6484.3|6
1622225770000|2021-05-28 18:16:10|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|1
1622225780000|2021-05-28 18:16:20|6486.5|6484.5|6486.3|6484.3|6486.8|6484.8|6486.3|6484.3|4
1622225790000|2021-05-28 18:16:30|6486|6484|6486|6484|6486|6484|6486|6484|2
1622225800000|2021-05-28 18:16:40|6485.8|6483.8|6485.8|6483.8|6486.3|6484.3|6485.8|6483.8|6
1622225810000|2021-05-28 18:16:50|6486|6484|6485.8|6483.8|6486|6484|6485.8|6483.8|2
1622225820000|2021-05-28 18:17:00|6485.5|6483.5|6485.3|6483.3|6485.8|6483.8|6485.3|6483.3|5
1622225830000|2021-05-28 18:17:10|||||||||3
1622225840000|2021-05-28 18:17:20|||||||||2
1622225850000|2021-05-28 18:17:30|||||||||2
1622225860000|2021-05-28 18:17:40|||||||||2
1622225870000|2021-05-28 18:17:50|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|4
1622225890000|2021-05-28 18:18:10|||||||||3
1622225900000|2021-05-28 18:18:20|||||||||2
1622225910000|2021-05-28 18:18:30|||||||||2
1622225920000|2021-05-28 18:18:40|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|8
1622225940000|2021-05-28 18:19:00|||||||||3
1622225950000|2021-05-28 18:19:10|||||||||2
1622225960000|2021-05-28 18:19:20|||||||||1
1622225970000|2021-05-28 18:19:30|||||||||2
1622225980000|2021-05-28 18:19:40|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|5
1622225990000|2021-05-28 18:19:50|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|1
1622226000000|2021-05-28 18:20:00|6486|6484|6485.8|6483.8|6486|6484|6485.5|6483.5|7
1622226010000|2021-05-28 18:20:10|6486|6484|6485.8|6483.8|6486|6484|6485.8|6483.8|2
1622226020000|2021-05-28 18:20:20|6486|6484|6486.3|6484.3|6486.3|6484.3|6485.8|6483.8|0
1622226060000|2021-05-28 18:21:00|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|4
1622226100000|2021-05-28 18:21:40|6486|6484|6486|6484|6486|6484|6486|6484|0
1622226110000|2021-05-28 18:21:50|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|0
1622226130000|2021-05-28 18:22:10|||||||||1
1622226150000|2021-05-28 18:22:30|6486.5|6484.5|6486.5|6484.5|6486.5|6484.5|6486.5|6484.5|2
1622226160000|2021-05-28 18:22:40|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|6486.8|6484.8|0
1622226170000|2021-05-28 18:22:50|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.5|6484.5|0
1622226180000|2021-05-28 18:23:00|6486.5|6484.5|6486.3|6484.3|6486.5|6484.5|6486.3|6484.3|4
1622226190000|2021-05-28 18:23:10|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|1
1622226200000|2021-05-28 18:23:20|6486.5|6484.5|6486.3|6484.3|6486.8|6484.8|6486|6484|25
1622226210000|2021-05-28 18:23:30|6486|6484|6486|6484|6486.3|6484.3|6486|6484|7
1622226220000|2021-05-28 18:23:40|6485.8|6483.8|6485.5|6483.5|6485.8|6483.8|6485.3|6483.3|0
1622226230000|2021-05-28 18:23:50|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|0
1622226240000|2021-05-28 18:24:00|6485.5|6483.5|6486|6484|6486|6484|6485.5|6483.5|2
1622226250000|2021-05-28 18:24:10|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6
1622226260000|2021-05-28 18:24:20|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|3
1622226270000|2021-05-28 18:24:30|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|0
1622226300000|2021-05-28 18:25:00|6485.5|6483.5|6485.5|6483.5|6485.8|6483.8|6485.3|6483.3|10
1622226310000|2021-05-28 18:25:10|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|0
1622226330000|2021-05-28 18:25:30|||||||||3
1622226340000|2021-05-28 18:25:40|||||||||3
1622226350000|2021-05-28 18:25:50|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.3|6483.3|6
1622226360000|2021-05-28 18:26:00|||||||||2
1622226370000|2021-05-28 18:26:10|||||||||2
1622226380000|2021-05-28 18:26:20|6485.5|6483.5|6485.3|6483.3|6485.5|6483.5|6485.3|6483.3|3
1622226390000|2021-05-28 18:26:30|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|3
1622226400000|2021-05-28 18:26:40|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|2
1622226420000|2021-05-28 18:27:00|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|3
1622226430000|2021-05-28 18:27:10|||||||||2
1622226440000|2021-05-28 18:27:20|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|2
1622226450000|2021-05-28 18:27:30|6485.5|6483.5|6485.5|6483.5|6485.8|6483.8|6485.5|6483.5|2
1622226460000|2021-05-28 18:27:40|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|0
1622226470000|2021-05-28 18:27:50|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|6485.5|6483.5|3
1622226480000|2021-05-28 18:28:00|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|0
1622226490000|2021-05-28 18:28:10|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|9
1622226500000|2021-05-28 18:28:20|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|0
1622226510000|2021-05-28 18:28:30|6486|6484|6485.3|6483.3|6486|6484|6485.3|6483.3|9
1622226520000|2021-05-28 18:28:40|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|1
1622226560000|2021-05-28 18:29:20|6486|6484|6485.8|6483.8|6486.3|6484.3|6485.8|6483.8|7
1622226590000|2021-05-28 18:29:50|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|8
1622226600000|2021-05-28 18:30:00|6486|6484|6486.3|6484.3|6486.3|6484.3|6486|6484|9
1622226610000|2021-05-28 18:30:10|6486|6484|6486|6484|6486.3|6484.3|6486|6484|2
1622226620000|2021-05-28 18:30:20|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|0
1622226640000|2021-05-28 18:30:40|||||||||2
1622226650000|2021-05-28 18:30:50|||||||||2
1622226660000|2021-05-28 18:31:00|||||||||2
1622226670000|2021-05-28 18:31:10|6485.3|6483.3|6485.8|6483.8|6485.8|6483.8|6485.3|6483.3|9
1622226680000|2021-05-28 18:31:20|6485.5|6483.5|6485|6483|6485.5|6483.5|6485|6483|5
1622226690000|2021-05-28 18:31:30|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|0
1622226700000|2021-05-28 18:31:40|6485|6483|6484.8|6482.8|6485|6483|6484.8|6482.8|4
1622226720000|2021-05-28 18:32:00|||||||||2
1622226730000|2021-05-28 18:32:10|||||||||2
1622226740000|2021-05-28 18:32:20|||||||||2
1622226750000|2021-05-28 18:32:30|||||||||4
1622226760000|2021-05-28 18:32:40|||||||||2
1622226770000|2021-05-28 18:32:50|||||||||1
1622226780000|2021-05-28 18:33:00|||||||||4
1622226800000|2021-05-28 18:33:20|6484.5|6482.5|6484.3|6482.3|6484.5|6482.5|6484.3|6482.3|7
1622226810000|2021-05-28 18:33:30|||||||||1
1622226820000|2021-05-28 18:33:40|||||||||2
1622226830000|2021-05-28 18:33:50|||||||||2
1622226850000|2021-05-28 18:34:10|6484.5|6482.5|6484.3|6482.3|6484.5|6482.5|6484.3|6482.3|10
1622226870000|2021-05-28 18:34:30|6484.5|6482.5|6484.5|6482.5|6484.5|6482.5|6484.5|6482.5|7
1622226880000|2021-05-28 18:34:40|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|0
1622226890000|2021-05-28 18:34:50|||||||||3
1622226900000|2021-05-28 18:35:00|||||||||2
1622226920000|2021-05-28 18:35:20|6485.3|6483.3|6484.8|6482.8|6485.3|6483.3|6484.8|6482.8|17
1622226930000|2021-05-28 18:35:30|||||||||2
1622226940000|2021-05-28 18:35:40|||||||||2
1622226950000|2021-05-28 18:35:50|||||||||2
1622226960000|2021-05-28 18:36:00|6485|6483|6485|6483|6485.3|6483.3|6485|6483|5
1622226970000|2021-05-28 18:36:10|6484.8|6482.8|6484.3|6482.3|6485|6483|6484.3|6482.3|15
1622226980000|2021-05-28 18:36:20|||||||||3
1622227010000|2021-05-28 18:36:50|||||||||4
1622227030000|2021-05-28 18:37:10|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|2
1622227040000|2021-05-28 18:37:20|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|3
1622227060000|2021-05-28 18:37:40|6484.5|6482.5|6484.3|6482.3|6484.5|6482.5|6484.3|6482.3|6
1622227080000|2021-05-28 18:38:00|||||||||2
1622227090000|2021-05-28 18:38:10|6484|6482|6484.3|6482.3|6484.3|6482.3|6484|6482|2
1622227100000|2021-05-28 18:38:20|6484|6482|6483.8|6481.8|6484|6482|6483.8|6481.8|2
1622227110000|2021-05-28 18:38:30|6484|6482|6483.8|6481.8|6484|6482|6483.8|6481.8|0
1622227120000|2021-05-28 18:38:40|||||||||3
1622227140000|2021-05-28 18:39:00|||||||||3
1622227170000|2021-05-28 18:39:30|||||||||4
1622227180000|2021-05-28 18:39:40|6484|6482|6484.3|6482.3|6484.3|6482.3|6484|6482|4
1622227200000|2021-05-28 18:40:00|6483.8|6481.8|6483.8|6481.8|6483.8|6481.8|6483.8|6481.8|6
1622227210000|2021-05-28 18:40:10|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|35
1622227220000|2021-05-28 18:40:20|6485|6483|6485.3|6483.3|6485.3|6483.3|6485|6483|3
1622227230000|2021-05-28 18:40:30|||||||||5
1622227250000|2021-05-28 18:40:50|6485|6483|6484.8|6482.8|6485|6483|6484.8|6482.8|4
1622227260000|2021-05-28 18:41:00|6485|6483|6484.8|6482.8|6485.3|6483.3|6484.8|6482.8|4
1622227270000|2021-05-28 18:41:10|6485|6483|6484.8|6482.8|6485|6483|6484.3|6482.3|6
1622227330000|2021-05-28 18:42:10|6484.5|6482.5|6484.3|6482.3|6484.5|6482.5|6484.3|6482.3|8
1622227340000|2021-05-28 18:42:20|||||||||2
1622227360000|2021-05-28 18:42:40|6484|6482|6484|6482|6484|6482|6484|6482|3
1622227370000|2021-05-28 18:42:50|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|0
1622227380000|2021-05-28 18:43:00|||||||||1
1622227390000|2021-05-28 18:43:10|||||||||1
1622227400000|2021-05-28 18:43:20|||||||||2
1622227420000|2021-05-28 18:43:40|||||||||4
1622227440000|2021-05-28 18:44:00|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|2
1622227450000|2021-05-28 18:44:10|||||||||2
1622227460000|2021-05-28 18:44:20|6485.3|6483.3|6485.8|6483.8|6485.8|6483.8|6485.3|6483.3|11
1622227470000|2021-05-28 18:44:30|6485.5|6483.5|6485.3|6483.3|6485.5|6483.5|6485.3|6483.3|10
1622227480000|2021-05-28 18:44:40|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|2
1622227490000|2021-05-28 18:44:50|6485.5|6483.5|6485.3|6483.3|6485.5|6483.5|6485.3|6483.3|6
1622227500000|2021-05-28 18:45:00|6485|6483|6484.8|6482.8|6485|6483|6484.8|6482.8|5
1622227520000|2021-05-28 18:45:20|||||||||2
1622227540000|2021-05-28 18:45:40|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|5
1622227560000|2021-05-28 18:46:00|||||||||2
1622227580000|2021-05-28 18:46:20|6484|6482|6483.8|6481.8|6484|6482|6483.8|6481.8|3
1622227590000|2021-05-28 18:46:30|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|1
1622227600000|2021-05-28 18:46:40|||||||||4
1622227630000|2021-05-28 18:47:10|||||||||2
1622227650000|2021-05-28 18:47:30|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|1
1622227670000|2021-05-28 18:47:50|||||||||2
1622227690000|2021-05-28 18:48:10|||||||||2
1622227710000|2021-05-28 18:48:30|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|2
1622227720000|2021-05-28 18:48:40|6484.5|6482.5|6484.5|6482.5|6484.5|6482.5|6484.3|6482.3|2
1622227730000|2021-05-28 18:48:50|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|0
1622227740000|2021-05-28 18:49:00|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|1
1622227810000|2021-05-28 18:50:10|||||||||1
1622227860000|2021-05-28 18:51:00|6485|6483|6485.3|6483.3|6485.3|6483.3|6485|6483|0
1622227900000|2021-05-28 18:51:40|||||||||1
1622227910000|2021-05-28 18:51:50|6484.8|6482.8|6484.5|6482.5|6484.8|6482.8|6484.5|6482.5|2
1622227920000|2021-05-28 18:52:00|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|0
1622227930000|2021-05-28 18:52:10|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.3|6482.3|0
1622227960000|2021-05-28 18:52:40|6485|6483|6484.8|6482.8|6485|6483|6484.8|6482.8|0
1622227990000|2021-05-28 18:53:10|6485|6483|6485.3|6483.3|6485.3|6483.3|6484.8|6482.8|0
1622228090000|2021-05-28 18:54:50|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|6485.8|6483.8|7
1622228120000|2021-05-28 18:55:20|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|6486.3|6484.3|3
1622228130000|2021-05-28 18:55:30|6486.5|6484.5|6486.3|6484.3|6486.5|6484.5|6486.3|6484.3|7
1622228160000|2021-05-28 18:56:00|6486.5|6484.5|6486.8|6484.8|6486.8|6484.8|6486.3|6484.3|0
1622228220000|2021-05-28 18:57:00|6486.3|6484.3|6485.3|6483.3|6486.3|6484.3|6484.8|6482.8|9
1622228230000|2021-05-28 18:57:10|6485.5|6483.5|6485.3|6483.3|6485.5|6483.5|6485.3|6483.3|3
1622228240000|2021-05-28 18:57:20|6485|6483|6484.8|6482.8|6485|6483|6484.8|6482.8|1
1622228250000|2021-05-28 18:57:30|6485|6483|6485|6483|6485|6483|6485|6483|0
1622228260000|2021-05-28 18:57:40|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|0
1622228270000|2021-05-28 18:57:50|6485|6483|6485|6483|6485|6483|6485|6483|1
1622228280000|2021-05-28 18:58:00|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|2
1622228320000|2021-05-28 18:58:40|6485|6483|6485|6483|6485|6483|6485|6483|1
1622228330000|2021-05-28 18:58:50|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|0
1622228410000|2021-05-28 19:00:10|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|3
1622228420000|2021-05-28 19:00:20|||||||||1
1622228430000|2021-05-28 19:00:30|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|7
1622228440000|2021-05-28 19:00:40|6485|6483|6485.3|6483.3|6485.3|6483.3|6485|6483|3
1622228450000|2021-05-28 19:00:50|||||||||7
1622228460000|2021-05-28 19:01:00|||||||||1
1622228490000|2021-05-28 19:01:30|6485.5|6483.5|6485.8|6483.8|6485.8|6483.8|6485.5|6483.5|4
1622228500000|2021-05-28 19:01:40|6485.3|6483.3|6485|6483|6485.5|6483.5|6485|6483|5
1622228510000|2021-05-28 19:01:50|6484.8|6482.8|6485|6483|6485|6483|6484.8|6482.8|0
1622228520000|2021-05-28 19:02:00|6484.8|6482.8|6485|6483|6485|6483|6484.8|6482.8|0
1622228530000|2021-05-28 19:02:10|6484.8|6482.8|6484.8|6482.8|6485|6483|6484.8|6482.8|0
1622228540000|2021-05-28 19:02:20|6485|6483|6485.3|6483.3|6485.3|6483.3|6485|6483|0
1622228550000|2021-05-28 19:02:30|6485|6483|6484.8|6482.8|6485|6483|6484.8|6482.8|1
1622228560000|2021-05-28 19:02:40|6484.5|6482.5|6484.5|6482.5|6484.5|6482.5|6484.5|6482.5|2
1622228570000|2021-05-28 19:02:50|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|0
1622228580000|2021-05-28 19:03:00|6484.5|6482.5|6484.5|6482.5|6484.8|6482.8|6484.5|6482.5|0
1622228590000|2021-05-28 19:03:10|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|6484.3|6482.3|0
1622228600000|2021-05-28 19:03:20|6484|6482|6484|6482|6484|6482|6484|6482|2
1622228620000|2021-05-28 19:03:40|6483.8|6481.8|6483.8|6481.8|6483.8|6481.8|6483.8|6481.8|0
1622228630000|2021-05-28 19:03:50|6484|6482|6484.3|6482.3|6484.3|6482.3|6484|6482|3
1622228640000|2021-05-28 19:04:00|6484.5|6482.5|6484.8|6482.8|6484.8|6482.8|6484.5|6482.5|1
1622228700000|2021-05-28 19:05:00|6484.5|6482.5|6484.3|6482.3|6484.5|6482.5|6484.3|6482.3|2
1622228710000|2021-05-28 19:05:10|6484.5|6482.5|6484.3|6482.3|6484.5|6482.5|6484.3|6482.3|0
1622228720000|2021-05-28 19:05:20|6484.5|6482.5|6485|6483|6485|6483|6484.3|6482.3|0
1622228730000|2021-05-28 19:05:30|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|6484.8|6482.8|1
1622228770000|2021-05-28 19:06:10|6485|6483|6485|6483|6485|6483|6484.8|6482.8|2
1622228820000|2021-05-28 19:07:00|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|0
1622228830000|2021-05-28 19:07:10|6485|6483|6484.8|6482.8|6485|6483|6484.8|6482.8|0
1622228840000|2021-05-28 19:07:20|6485|6483|6485|6483|6485|6483|6485|6483|1
1622228850000|2021-05-28 19:07:30|||||||||1
1622228860000|2021-05-28 19:07:40|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|6485.3|6483.3|0
1622228930000|2021-05-28 19:08:50|6485|6483|6484.5|6482.5|6485|6483|6484.3|6482.3|2
1622228940000|2021-05-28 19:09:00|6484.3|6482.3|6484.5|6482.5|6484.5|6482.5|6484.3|6482.3|1
1622228950000|2021-05-28 19:09:10|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|6484.8|6482.8|0
1622228960000|2021-05-28 19:09:20|6484.5|6482.5|6484.3|6482.3|6484.5|6482.5|6484.3|6482.3|7
1622228970000|2021-05-28 19:09:30|6484.5|6482.5|6484.5|6482.5|6484.5|6482.5|6484.5|6482.5|2
1622228980000|2021-05-28 19:09:40|6484.8|6482.8|6484.5|6482.5|6484.8|6482.8|6484.5|6482.5|0
1622229000000|2021-05-28 19:10:00|6484.3|6482.3|6484|6482|6484.3|6482.3|6484|6482|1
1622229010000|2021-05-28 19:10:10|6483.8|6481.8|6483.3|6481.3|6483.8|6481.8|6483.3|6481.3|8
1622229020000|2021-05-28 19:10:20|||||||||2
1622229030000|2021-05-28 19:10:30|6483|6481|6482.8|6480.8|6483|6481|6482.8|6480.8|2
1622229040000|2021-05-28 19:10:40|6482.5|6480.5|6482.3|6480.3|6482.5|6480.5|6482.3|6480.3|3
1622229050000|2021-05-28 19:10:50|6481.8|6479.8|6482.3|6480.3|6482.3|6480.3|6481.8|6479.8|5
1622229060000|2021-05-28 19:11:00|6482|6480|6481.8|6479.8|6482|6480|6481.8|6479.8|2
1622229080000|2021-05-28 19:11:20|6482|6480|6481.8|6479.8|6482.3|6480.3|6481.8|6479.8|3
1622229100000|2021-05-28 19:11:40|6481.5|6479.5|6481.3|6479.3|6481.5|6479.5|6481.3|6479.3|3
1622229110000|2021-05-28 19:11:50|6481|6479|6480.8|6478.8|6481.3|6479.3|6480.8|6478.8|5
1622229120000|2021-05-28 19:12:00|6481.3|6479.3|6481.3|6479.3|6481.5|6479.5|6481|6479|8
1622229140000|2021-05-28 19:12:20|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|4
1622229150000|2021-05-28 19:12:30|6481.8|6479.8|6481.3|6479.3|6481.8|6479.8|6481.3|6479.3|1
1622229170000|2021-05-28 19:12:50|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|3
1622229180000|2021-05-28 19:13:00|6481.8|6479.8|6481.3|6479.3|6481.8|6479.8|6481.3|6479.3|0
1622229190000|2021-05-28 19:13:10|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|0
1622229200000|2021-05-28 19:13:20|6481.8|6479.8|6481.8|6479.8|6481.8|6479.8|6481.5|6479.5|0
1622229230000|2021-05-28 19:13:50|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|1
1622229240000|2021-05-28 19:14:00|6481.8|6479.8|6481.8|6479.8|6481.8|6479.8|6481.8|6479.8|0
1622229260000|2021-05-28 19:14:20|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|0
1622229280000|2021-05-28 19:14:40|6481.8|6479.8|6481.8|6479.8|6482.3|6480.3|6481.8|6479.8|3
1622229290000|2021-05-28 19:14:50|6481.5|6479.5|6481.8|6479.8|6481.8|6479.8|6481.5|6479.5|0
1622229300000|2021-05-28 19:15:00|6481.5|6479.5|6482|6480|6482|6480|6481.5|6479.5|3
1622229310000|2021-05-28 19:15:10|6482.3|6480.3|6482|6480|6482.3|6480.3|6482|6480|0
1622229320000|2021-05-28 19:15:20|6481.8|6479.8|6481.5|6479.5|6481.8|6479.8|6481.5|6479.5|5
1622229330000|2021-05-28 19:15:30|6481.8|6479.8|6481.8|6479.8|6481.8|6479.8|6481.3|6479.3|0
1622229340000|2021-05-28 19:15:40|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|6481.5|6479.5|1
1622229350000|2021-05-28 19:15:50|6481.8|6479.8|6481.5|6479.5|6481.8|6479.8|6481.3|6479.3|1
1622229360000|2021-05-28 19:16:00|6481.8|6479.8|6481.8|6479.8|6481.8|6479.8|6481.5|6479.5|0
1622229370000|2021-05-28 19:16:10|6482|6480|6481.5|6479.5|6482.3|6480.3|6481.5|6479.5|1
1622229380000|2021-05-28 19:16:20|6481.8|6479.8|6481.5|6479.5|6481.8|6479.8|6481.3|6479.3|0
1622229390000|2021-05-28 19:16:30|6481.8|6479.8|6481.5|6479.5|6481.8|6479.8|6481.5|6479.5|0
1622229400000|2021-05-28 19:16:40|6481.3|6479.3|6481.8|6479.8|6481.8|6479.8|6481.3|6479.3|0
1622229420000|2021-05-28 19:17:00|6482|6480|6482.3|6480.3|6482.3|6480.3|6482|6480|5
1622229440000|2021-05-28 19:17:20|||||||||1
1622229480000|2021-05-28 19:18:00|6482.5|6480.5|6483.3|6481.3|6483.3|6481.3|6482.5|6480.5|7
1622229500000|2021-05-28 19:18:20|6483.5|6481.5|6483.5|6481.5|6483.5|6481.5|6483.5|6481.5|2
1622229510000|2021-05-28 19:18:30|6483.8|6481.8|6483.8|6481.8|6483.8|6481.8|6483.8|6481.8|0
1622229530000|2021-05-28 19:18:50|6483.5|6481.5|6483.5|6481.5|6483.5|6481.5|6483.3|6481.3|2
1622229540000|2021-05-28 19:19:00|6483.8|6481.8|6483.8|6481.8|6483.8|6481.8|6483.5|6481.5|1
1622229550000|2021-05-28 19:19:10|6483.5|6481.5|6483.8|6481.8|6483.8|6481.8|6483.3|6481.3|1
1622229570000|2021-05-28 19:19:30|6483.5|6481.5|6483.5|6481.5|6483.5|6481.5|6483.5|6481.5|1
1622229580000|2021-05-28 19:19:40|6483.3|6481.3|6483.5|6481.5|6483.5|6481.5|6483.3|6481.3|0
1622229590000|2021-05-28 19:19:50|6483.3|6481.3|6483.3|6481.3|6483.5|6481.5|6483.3|6481.3|0
1622229620000|2021-05-28 19:20:20|6483.5|6481.5|6483.5|6481.5|6483.5|6481.5|6483.5|6481.5|2
1622229640000|2021-05-28 19:20:40|6483.3|6481.3|6483.5|6481.5|6483.5|6481.5|6483.3|6481.3|0
1622229650000|2021-05-28 19:20:50|6483.3|6481.3|6483.3|6481.3|6483.3|6481.3|6483.3|6481.3|0
1622229660000|2021-05-28 19:21:00|6483.5|6481.5|6483.5|6481.5|6483.5|6481.5|6483.3|6481.3|0
1622229670000|2021-05-28 19:21:10|||||||||1
1622229680000|2021-05-28 19:21:20|6483.8|6481.8|6483.8|6481.8|6483.8|6481.8|6483.8|6481.8|0
1622229710000|2021-05-28 19:21:50|6483.5|6481.5|6482.8|6480.8|6483.5|6481.5|6480.8|6478.8|30
1622229720000|2021-05-28 19:22:00|6483|6481|6483.3|6481.3|6483.3|6481.3|6483|6481|12
1622229730000|2021-05-28 19:22:10|6483|6481|6482.8|6480.8|6483|6481|6482.3|6480.3|3
1622229740000|2021-05-28 19:22:20|||||||||1
1622229820000|2021-05-28 19:23:40|||||||||1
1622229870000|2021-05-28 19:24:30|6483|6481|6483.3|6481.3|6483.3|6481.3|6483|6481|5
1622229880000|2021-05-28 19:24:40|6483.5|6481.5|6483.3|6481.3|6483.5|6481.5|6483.3|6481.3|1
1622229900000|2021-05-28 19:25:00|6482.8|6480.8|6482|6480|6482.8|6480.8|6481.8|6479.8|19
1622229910000|2021-05-28 19:25:10|6481.8|6479.8|6481.8|6479.8|6482|6480|6481.8|6479.8|0
1622229920000|2021-05-28 19:25:20|6480.8|6478.8|6481.5|6479.5|6481.5|6479.5|6480.8|6478.8|48
1622229930000|2021-05-28 19:25:30|6481.8|6479.8|6481.3|6479.3|6481.8|6479.8|6481.3|6479.3|3
1622229940000|2021-05-28 19:25:40|6481.5|6479.5|6481.5|6479.5|6481.8|6479.8|6481.5|6479.5|0
1622229950000|2021-05-28 19:25:50|6481.3|6479.3|6480.5|6478.5|6481.3|6479.3|6480.5|6478.5|5
1622229960000|2021-05-28 19:26:00|6480.3|6478.3|6480|6478|6480.3|6478.3|6479.8|6477.8|10
1622229990000|2021-05-28 19:26:30|6479.8|6477.8|6479.8|6477.8|6479.8|6477.8|6479.8|6477.8|0
1622230000000|2021-05-28 19:26:40|6480|6478|6480|6478|6480|6478|6480|6478|4
1622230010000|2021-05-28 19:26:50|6479.8|6477.8|6479|6477|6480|6478|6479|6477|5
1622230020000|2021-05-28 19:27:00|6479.3|6477.3|6480|6478|6480|6478|6479.3|6477.3|6
1622230030000|2021-05-28 19:27:10|6479.8|6477.8|6480.8|6478.8|6480.8|6478.8|6479.8|6477.8|8
1622230040000|2021-05-28 19:27:20|6481|6479|6480.8|6478.8|6481|6479|6480.8|6478.8|1
1622230050000|2021-05-28 19:27:30|6480.3|6478.3|6480|6478|6480.3|6478.3|6480|6478|5
1622230060000|2021-05-28 19:27:40|6480.3|6478.3|6480.5|6478.5|6480.5|6478.5|6480.3|6478.3|2
1622230070000|2021-05-28 19:27:50|6480.3|6478.3|6480.3|6478.3|6480.3|6478.3|6480.3|6478.3|0
1622230080000|2021-05-28 19:28:00|6480.5|6478.5|6480.8|6478.8|6480.8|6478.8|6480.5|6478.5|3
1622230090000|2021-05-28 19:28:10|6480.5|6478.5|6480.3|6478.3|6480.5|6478.5|6479.8|6477.8|11
1622230120000|2021-05-28 19:28:40|6480|6478|6480.3|6478.3|6480.3|6478.3|6480|6478|5
1622230130000|2021-05-28 19:28:50|6480|6478|6479.5|6477.5|6480|6478|6479.3|6477.3|9
1622230140000|2021-05-28 19:29:00|6479.3|6477.3|6479.3|6477.3|6479.3|6477.3|6479.3|6477.3|0
1622230150000|2021-05-28 19:29:10|6479.5|6477.5|6479.5|6477.5|6479.8|6477.8|6479.3|6477.3|5
1622230160000|2021-05-28 19:29:20|6479.3|6477.3|6478.8|6476.8|6479.3|6477.3|6478.8|6476.8|29
1622230180000|2021-05-28 19:29:40|6478.3|6476.3|6478.3|6476.3|6478.3|6476.3|6478.3|6476.3|10
1622230200000|2021-05-28 19:30:00|6478|6476|6477.3|6475.3|6478|6476|6477|6475|17
1622230210000|2021-05-28 19:30:10|6477|6475|6476.8|6474.8|6477|6475|6476.8|6474.8|4
1622230220000|2021-05-28 19:30:20|6477.3|6475.3|6477.5|6475.5|6477.8|6475.8|6476.8|6474.8|14
1622230230000|2021-05-28 19:30:30|6477.8|6475.8|6477|6475|6477.8|6475.8|6477|6475|4
1622230250000|2021-05-28 19:30:50|6477.5|6475.5|6477.5|6475.5|6477.5|6475.5|6477.5|6475.5|4
1622230260000|2021-05-28 19:31:00|6478|6476|6478|6476|6478.3|6476.3|6477.8|6475.8|9
1622230270000|2021-05-28 19:31:10|6478.3|6476.3|6478.3|6476.3|6478.3|6476.3|6478.3|6476.3|0
1622230280000|2021-05-28 19:31:20|6478|6476|6478|6476|6478|6476|6478|6476|4
1622230290000|2021-05-28 19:31:30|6477.8|6475.8|6478|6476|6478|6476|6477.8|6475.8|2
1622230300000|2021-05-28 19:31:40|6478.8|6476.8|6478.8|6476.8|6478.8|6476.8|6478.8|6476.8|6
1622230310000|2021-05-28 19:31:50|6479|6477|6479.5|6477.5|6479.5|6477.5|6479|6477|3
1622230320000|2021-05-28 19:32:00|6479.8|6477.8|6479.5|6477.5|6479.8|6477.8|6479.5|6477.5|6
1622230330000|2021-05-28 19:32:10|6479.3|6477.3|6479.3|6477.3|6479.3|6477.3|6479.3|6477.3|0
1622230350000|2021-05-28 19:32:30|6479|6477|6479|6477|6479|6477|6478.8|6476.8|4
1622230360000|2021-05-28 19:32:40|6478.8|6476.8|6478|6476|6479|6477|6478|6476|3
1622230370000|2021-05-28 19:32:50|6478.3|6476.3|6478|6476|6478.3|6476.3|6478|6476|0
1622230390000|2021-05-28 19:33:10|6477.8|6475.8|6477.8|6475.8|6477.8|6475.8|6477.5|6475.5|2
1622230400000|2021-05-28 19:33:20|6478.3|6476.3|6478|6476|6478.8|6476.8|6477.8|6475.8|33
1622230410000|2021-05-28 19:33:30|6478.3|6476.3|6478|6476|6478.5|6476.5|6477.8|6475.8|2
1622230420000|2021-05-28 19:33:40|6478.3|6476.3|6478.3|6476.3|6478.5|6476.5|6478.3|6476.3|3
1622230430000|2021-05-28 19:33:50|6478|6476|6478.3|6476.3|6478.3|6476.3|6478|6476|3
1622230440000|2021-05-28 19:34:00|6478.5|6476.5|6478.5|6476.5|6478.5|6476.5|6478.5|6476.5|0
1622230450000|2021-05-28 19:34:10|6479.3|6477.3|6479|6477|6479.3|6477.3|6478.8|6476.8|4
1622230460000|2021-05-28 19:34:20|6479.3|6477.3|6479|6477|6479.3|6477.3|6479|6477|0
1622230470000|2021-05-28 19:34:30|6478.8|6476.8|6479|6477|6479|6477|6478.8|6476.8|0
1622230490000|2021-05-28 19:34:50|6478.8|6476.8|6477.3|6475.3|6479|6477|6477.3|6475.3|20
1622230500000|2021-05-28 19:35:00|6477.5|6475.5|6478.3|6476.3|6478.3|6476.3|6477.5|6475.5|9
1622230510000|2021-05-28 19:35:10|6478.5|6476.5|6478.3|6476.3|6478.5|6476.5|6478.3|6476.3|2
1622230520000|2021-05-28 19:35:20|6478.5|6476.5|6478.8|6476.8|6479|6477|6478.5|6476.5|0
1622230530000|2021-05-28 19:35:30|6478|6476|6478.3|6476.3|6478.5|6476.5|6477.8|6475.8|7
1622230540000|2021-05-28 19:35:40|6478.5|6476.5|6479|6477|6479.3|6477.3|6478.3|6476.3|9
1622230550000|2021-05-28 19:35:50|6478.8|6476.8|6479|6477|6479.3|6477.3|6478.8|6476.8|1
1622230560000|2021-05-28 19:36:00|6478.8|6476.8|6478.8|6476.8|6479|6477|6478.8|6476.8|1
1622230570000|2021-05-28 19:36:10|6479|6477|6479|6477|6479|6477|6478.8|6476.8|0
1622230580000|2021-05-28 19:36:20|6479.3|6477.3|6479|6477|6479.3|6477.3|6479|6477|0
1622230590000|2021-05-28 19:36:30|6479.3|6477.3|6479.3|6477.3|6479.5|6477.5|6479|6477|0
1622230600000|2021-05-28 19:36:40|6479.5|6477.5|6479.8|6477.8|6479.8|6477.8|6479.3|6477.3|0
1622230610000|2021-05-28 19:36:50|6480|6478|6479.8|6477.8|6480.3|6478.3|6479.8|6477.8|4
1622230620000|2021-05-28 19:37:00|6480.3|6478.3|6480.5|6478.5|6480.5|6478.5|6480|6478|1
1622230630000|2021-05-28 19:37:10|6480.3|6478.3|6480.5|6478.5|6480.5|6478.5|6480.3|6478.3|2
1622230650000|2021-05-28 19:37:30|6480.8|6478.8|6480.8|6478.8|6480.8|6478.8|6480.8|6478.8|0
1622230680000|2021-05-28 19:38:00|6481|6479|6481|6479|6481|6479|6480.8|6478.8|1
1622230690000|2021-05-28 19:38:10|||||||||1
1622230710000|2021-05-28 19:38:30|6481.3|6479.3|6481.3|6479.3|6481.3|6479.3|6481.3|6479.3|0
1622230720000|2021-05-28 19:38:40|6481|6479|6481|6479|6481|6479|6481|6479|3
1622230730000|2021-05-28 19:38:50|6480.8|6478.8|6481|6479|6481|6479|6480.8|6478.8|0
1622230740000|2021-05-28 19:39:00|6480.8|6478.8|6481|6479|6481|6479|6480.8|6478.8|0
1622230750000|2021-05-28 19:39:10|6480.8|6478.8|6480.8|6478.8|6480.8|6478.8|6480.8|6478.8|0
1622230760000|2021-05-28 19:39:20|6480.3|6478.3|6480.3|6478.3|6480.3|6478.3|6480.3|6478.3|3
1622230770000|2021-05-28 19:39:30|6480.5|6478.5|6480.8|6478.8|6480.8|6478.8|6480.5|6478.5|2
1622230800000|2021-05-28 19:40:00|6480.3|6478.3|6479.8|6477.8|6480.3|6478.3|6479.8|6477.8|2
1622230810000|2021-05-28 19:40:10|6480|6478|6479.5|6477.5|6480|6478|6479.3|6477.3|14
1622230820000|2021-05-28 19:40:20|6479.8|6477.8|6479.3|6477.3|6479.8|6477.8|6479.3|6477.3|1
1622230830000|2021-05-28 19:40:30|6479.5|6477.5|6479.3|6477.3|6479.5|6477.5|6479.3|6477.3|1
1622230860000|2021-05-28 19:41:00|6479.8|6477.8|6479.5|6477.5|6479.8|6477.8|6479.3|6477.3|3
1622230870000|2021-05-28 19:41:10|6479.3|6477.3|6479.3|6477.3|6479.5|6477.5|6479.3|6477.3|0
1622230880000|2021-05-28 19:41:20|6479.5|6477.5|6479.5|6477.5|6479.5|6477.5|6479.3|6477.3|3
1622230890000|2021-05-28 19:41:30|6479.3|6477.3|6479.5|6477.5|6479.5|6477.5|6479.3|6477.3|1
1622230900000|2021-05-28 19:41:40|6479.3|6477.3|6479.3|6477.3|6479.5|6477.5|6479.3|6477.3|0
1622230910000|2021-05-28 19:41:50|6479.5|6477.5|6478.8|6476.8|6479.5|6477.5|6478.8|6476.8|2
1622230920000|2021-05-28 19:42:00|6478.5|6476.5|6479|6477|6479.5|6477.5|6478.5|6476.5|14
1622230930000|2021-05-28 19:42:10|6478.8|6476.8|6478.8|6476.8|6479|6477|6478.8|6476.8|2
1622230940000|2021-05-28 19:42:20|6479|6477|6479|6477|6479|6477|6478.5|6476.5|4
1622230950000|2021-05-28 19:42:30|6478.8|6476.8|6478.8|6476.8|6479|6477|6478.3|6476.3|9
1622230960000|2021-05-28 19:42:40|||||||||1
1622230970000|2021-05-28 19:42:50|6478.5|6476.5|6478.3|6476.3|6478.5|6476.5|6477.8|6475.8|47
1622230980000|2021-05-28 19:43:00|6478|6476|6478|6476|6479|6477|6478|6476|21
1622230990000|2021-05-28 19:43:10|6477.8|6475.8|6477.8|6475.8|6477.8|6475.8|6477.8|6475.8|0
1622231000000|2021-05-28 19:43:20|||||||||1
1622231020000|2021-05-28 19:43:40|6478|6476|6478.5|6476.5|6478.5|6476.5|6478|6476|4
1622231030000|2021-05-28 19:43:50|6478.3|6476.3|6478.8|6476.8|6479|6477|6478.3|6476.3|5
1622231040000|2021-05-28 19:44:00|6479|6477|6478.5|6476.5|6479|6477|6478.3|6476.3|7
1622231050000|2021-05-28 19:44:10|6478.3|6476.3|6478.5|6476.5|6478.5|6476.5|6478.3|6476.3|0
1622231060000|2021-05-28 19:44:20|6478.3|6476.3|6478.5|6476.5|6478.8|6476.8|6478.3|6476.3|4
1622231070000|2021-05-28 19:44:30|6478.3|6476.3|6477.8|6475.8|6478.3|6476.3|6477.8|6475.8|1
1622231080000|2021-05-28 19:44:40|6477.5|6475.5|6477.3|6475.3|6477.5|6475.5|6477.3|6475.3|0
1622231090000|2021-05-28 19:44:50|6477.5|6475.5|6478.3|6476.3|6478.5|6476.5|6477.5|6475.5|2
1622231100000|2021-05-28 19:45:00|6478.5|6476.5|6477.8|6475.8|6478.5|6476.5|6477.8|6475.8|4
1622231110000|2021-05-28 19:45:10|6478|6476|6477.3|6475.3|6478|6476|6477.3|6475.3|1
1622231120000|2021-05-28 19:45:20|6477.5|6475.5|6478|6476|6478|6476|6477.5|6475.5|3
1622231130000|2021-05-28 19:45:30|6478.3|6476.3|6478.8|6476.8|6478.8|6476.8|6478|6476|4
1622231140000|2021-05-28 19:45:40|6478.5|6476.5|6478.5|6476.5|6478.8|6476.8|6478.3|6476.3|0
1622231150000|2021-05-28 19:45:50|6478.8|6476.8|6478|6476|6478.8|6476.8|6478|6476|4
1622231170000|2021-05-28 19:46:10|6478.3|6476.3|6478|6476|6478.3|6476.3|6478|6476|0
1622231180000|2021-05-28 19:46:20|6478.3|6476.3|6478|6476|6478.3|6476.3|6478|6476|0
1622231190000|2021-05-28 19:46:30|6477.8|6475.8|6478|6476|6478|6476|6477.8|6475.8|2
1622231200000|2021-05-28 19:46:40|6478.3|6476.3|6478.3|6476.3|6478.3|6476.3|6478.3|6476.3|0
1622231210000|2021-05-28 19:46:50|6478.5|6476.5|6478.5|6476.5|6478.5|6476.5|6478|6476|9
1622231220000|2021-05-28 19:47:00|6478.3|6476.3|6478.5|6476.5|6478.5|6476.5|6477.8|6475.8|21
1622231230000|2021-05-28 19:47:10|6478.8|6476.8|6478.8|6476.8|6479|6477|6478.8|6476.8|5
1622231240000|2021-05-28 19:47:20|6479|6477|6479|6477|6479|6477|6478.8|6476.8|3
1622231250000|2021-05-28 19:47:30|6478.8|6476.8|6478.8|6476.8|6479|6477|6478.5|6476.5|6
1622231260000|2021-05-28 19:47:40|6479|6477|6479|6477|6479|6477|6478.8|6476.8|8
1622231270000|2021-05-28 19:47:50|6478.8|6476.8|6479|6477|6479.3|6477.3|6478.8|6476.8|2
1622231280000|2021-05-28 19:48:00|6478.8|6476.8|6478.8|6476.8|6479.3|6477.3|6478.8|6476.8|2
1622231300000|2021-05-28 19:48:20|6479|6477|6478.8|6476.8|6479|6477|6478.8|6476.8|2
1622231310000|2021-05-28 19:48:30|6479|6477|6479.3|6477.3|6479.3|6477.3|6478.8|6476.8|4
1622231320000|2021-05-28 19:48:40|6478.8|6476.8|6479.3|6477.3|6479.3|6477.3|6478.8|6476.8|9
1622231330000|2021-05-28 19:48:50|6479.5|6477.5|6479.5|6477.5|6479.5|6477.5|6479.5|6477.5|2
1622231340000|2021-05-28 19:49:00|6479.8|6477.8|6480|6478|6480|6478|6479.5|6477.5|4
1622231350000|2021-05-28 19:49:10|6480.3|6478.3|6480|6478|6480.3|6478.3|6480|6478|2
1622231360000|2021-05-28 19:49:20|6479.8|6477.8|6479.8|6477.8|6479.8|6477.8|6479.8|6477.8|0
1622231370000|2021-05-28 19:49:30|6480|6478|6480|6478|6480|6478|6479.8|6477.8|0
1622231390000|2021-05-28 19:49:50|6479.8|6477.8|6479.3|6477.3|6479.8|6477.8|6479.3|6477.3|3
1622231400000|2021-05-28 19:50:00|6479.5|6477.5|6479.8|6477.8|6480.8|6478.8|6479.5|6477.5|18
1622231410000|2021-05-28 19:50:10|6480|6478|6478.8|6476.8|6480.3|6478.3|6478.5|6476.5|29
1622231420000|2021-05-28 19:50:20|6478.3|6476.3|6478.8|6476.8|6479|6477|6478.3|6476.3|15
1622231430000|2021-05-28 19:50:30|6479|6477|6479.3|6477.3|6479.3|6477.3|6478.8|6476.8|4
1622231440000|2021-05-28 19:50:40|6479.5|6477.5|6479.5|6477.5|6479.5|6477.5|6479.5|6477.5|3
1622231450000|2021-05-28 19:50:50|||||||||1
1622231460000|2021-05-28 19:51:00|6479.3|6477.3|6478.8|6476.8|6479.3|6477.3|6478.5|6476.5|5
1622231470000|2021-05-28 19:51:10|6479|6477|6479|6477|6479|6477|6479|6477|1
1622231510000|2021-05-28 19:51:50|6479.3|6477.3|6479|6477|6479.8|6477.8|6479|6477|5
1622231520000|2021-05-28 19:52:00|6478.8|6476.8|6479.3|6477.3|6479.3|6477.3|6478.8|6476.8|2
1622231530000|2021-05-28 19:52:10|6479|6477|6478.5|6476.5|6479|6477|6478.5|6476.5|8
1622231540000|2021-05-28 19:52:20|6478.8|6476.8|6477|6475|6478.8|6476.8|6476.3|6474.3|45
1622231550000|2021-05-28 19:52:30|6477.3|6475.3|6477|6475|6477.3|6475.3|6477|6475|1
1622231560000|2021-05-28 19:52:40|6477.3|6475.3|6477.3|6475.3|6477.3|6475.3|6477.3|6475.3|0
1622231570000|2021-05-28 19:52:50|6477|6475|6477|6475|6477|6475|6476.8|6474.8|3
1622231580000|2021-05-28 19:53:00|6477.3|6475.3|6477.5|6475.5|6477.5|6475.5|6477.3|6475.3|0
1622231590000|2021-05-28 19:53:10|6477.3|6475.3|6476|6474|6477.3|6475.3|6475.8|6473.8|31
1622231600000|2021-05-28 19:53:20|6475.8|6473.8|6476.5|6474.5|6476.5|6474.5|6475.8|6473.8|4
1622231610000|2021-05-28 19:53:30|6477|6475|6476.8|6474.8|6477|6475|6476.8|6474.8|1
1622231620000|2021-05-28 19:53:40|6477|6475|6477|6475|6477.3|6475.3|6477|6475|3
1622231630000|2021-05-28 19:53:50|6477.8|6475.8|6477|6475|6477.8|6475.8|6476.8|6474.8|11
1622231640000|2021-05-28 19:54:00|6476.8|6474.8|6477|6475|6477|6475|6476.8|6474.8|2
1622231650000|2021-05-28 19:54:10|6477.3|6475.3|6477.5|6475.5|6477.8|6475.8|6477.3|6475.3|11
1622231660000|2021-05-28 19:54:20|||||||||3
1622231670000|2021-05-28 19:54:30|6477.8|6475.8|6477.3|6475.3|6478|6476|6477|6475|9
1622231680000|2021-05-28 19:54:40|6477|6475|6476.8|6474.8|6477.8|6475.8|6476.3|6474.3|44
1622231690000|2021-05-28 19:54:50|6476.5|6474.5|6476.5|6474.5|6476.8|6474.8|6476|6474|14
1622231700000|2021-05-28 19:55:00|6476.3|6474.3|6475.3|6473.3|6476.5|6474.5|6475.3|6473.3|19
1622231710000|2021-05-28 19:55:10|6475.5|6473.5|6475.5|6473.5|6475.5|6473.5|6475.3|6473.3|3
1622231720000|2021-05-28 19:55:20|6475.3|6473.3|6475|6473|6475.5|6473.5|6475|6473|6
1622231730000|2021-05-28 19:55:30|6474.8|6472.8|6475.5|6473.5|6475.5|6473.5|6474.8|6472.8|6
1622231740000|2021-05-28 19:55:40|6475.3|6473.3|6475|6473|6475.5|6473.5|6475|6473|1
1622231750000|2021-05-28 19:55:50|6474.8|6472.8|6474.5|6472.5|6475|6473|6474.5|6472.5|13
1622231760000|2021-05-28 19:56:00|6474.8|6472.8|6475|6473|6475|6473|6474.8|6472.8|1
1622231770000|2021-05-28 19:56:10|6475.3|6473.3|6475|6473|6475.3|6473.3|6474.8|6472.8|3
1622231780000|2021-05-28 19:56:20|6475.5|6473.5|6475.8|6473.8|6476.3|6474.3|6475.5|6473.5|9
1622231790000|2021-05-28 19:56:30|6476|6474|6476|6474|6476|6474|6475.8|6473.8|5
1622231800000|2021-05-28 19:56:40|6476.3|6474.3|6476.5|6474.5|6476.5|6474.5|6476.3|6474.3|0
1622231810000|2021-05-28 19:56:50|6477|6475|6477.5|6475.5|6477.5|6475.5|6476.8|6474.8|16
1622231820000|2021-05-28 19:57:00|6477.8|6475.8|6479|6477|6479|6477|6477.8|6475.8|11
1622231830000|2021-05-28 19:57:10|6479.3|6477.3|6480.5|6478.5|6480.5|6478.5|6479.3|6477.3|7
1622231840000|2021-05-28 19:57:20|6480.8|6478.8|6481.5|6479.5|6481.8|6479.8|6480.8|6478.8|31
1622231850000|2021-05-28 19:57:30|6481.8|6479.8|6481.5|6479.5|6481.8|6479.8|6481.5|6479.5|1
1622231860000|2021-05-28 19:57:40|6481.8|6479.8|6481.5|6479.5|6481.8|6479.8|6481.5|6479.5|4
1622231870000|2021-05-28 19:57:50|6481.3|6479.3|6481.8|6479.8|6482|6480|6481.3|6479.3|5
1622231880000|2021-05-28 19:58:00|6481.5|6479.5|6482.3|6480.3|6482.3|6480.3|6481|6479|41
1622231890000|2021-05-28 19:58:10|6482|6480|6482|6480|6482.5|6480.5|6481.8|6479.8|22
1622231900000|2021-05-28 19:58:20|6481.8|6479.8|6481.5|6479.5|6482.3|6480.3|6481.5|6479.5|14
1622231910000|2021-05-28 19:58:30|6481.3|6479.3|6481.5|6479.5|6481.5|6479.5|6481|6479|15
1622231920000|2021-05-28 19:58:40|6481.3|6479.3|6480|6478|6481.5|6479.5|6480|6478|6
1622231930000|2021-05-28 19:58:50|6479.8|6477.8|6480|6478|6480|6478|6479.8|6477.8|13
1622231940000|2021-05-28 19:59:00|6479.8|6477.8|6479.5|6477.5|6480|6478|6479.5|6477.5|6
1622231950000|2021-05-28 19:59:10|6479.3|6477.3|6479.3|6477.3|6479.8|6477.8|6479|6477|50
1622231960000|2021-05-28 19:59:20|6479|6477|6477.8|6475.8|6479.5|6477.5|6477.8|6475.8|27
1622231970000|2021-05-28 19:59:30|6477.5|6475.5|6473.8|6471.8|6477.5|6475.5|6473.8|6471.8|32
1622231980000|2021-05-28 19:59:40|6474.5|6472.5|6473.3|6471.3|6474.5|6472.5|6473.3|6471.3|7
1622231990000|2021-05-28 19:59:50|6472.3|6470.3|6472.5|6470.5|6473.5|6471.5|6471.8|6469.8|14
1622232000000|2021-05-28 20:00:00|6474.5|6472.5|6478|6474|6479.9|6475.9|6474.2|6470.2|0
1622232010000|2021-05-28 20:00:10|6478.1|6474.1|6479.1|6475.1|6479.5|6475.5|6477.7|6473.7|0
1622232020000|2021-05-28 20:00:20|6479.2|6475.2|6480|6476|6480|6476|6479.2|6475.2|0
1622232030000|2021-05-28 20:00:30|6480.1|6476.1|6478.9|6474.9|6480.4|6476.4|6478.4|6474.4|0
1622232040000|2021-05-28 20:00:40|6478.8|6474.8|6477.5|6473.5|6478.8|6474.8|6477.5|6473.5|0
1622232050000|2021-05-28 20:00:50|6477.6|6473.6|6478.1|6474.1|6478.1|6474.1|6476.8|6472.8|0
1622232060000|2021-05-28 20:01:00|6477.8|6473.8|6478.4|6474.4|6478.9|6474.9|6477.8|6473.8|0
1622232070000|2021-05-28 20:01:10|6478.5|6474.5|6478.1|6474.1|6478.9|6474.9|6478.1|6474.1|0
1622232080000|2021-05-28 20:01:20|6477.8|6473.8|6478.4|6474.4|6478.4|6474.4|6477.5|6473.5|0
1622232090000|2021-05-28 20:01:30|6478.1|6474.1|6478.4|6474.4|6478.4|6474.4|6477.9|6473.9|0
1622232100000|2021-05-28 20:01:40|6478.1|6474.1|6478.1|6474.1|6478.4|6474.4|6477.8|6473.8|0
1622232120000|2021-05-28 20:02:00|6477.8|6473.8|6477.5|6473.5|6477.8|6473.8|6477.5|6473.5|0
1622232130000|2021-05-28 20:02:10|6477.8|6473.8|6477.1|6473.1|6477.8|6473.8|6477.1|6473.1|0
1622232140000|2021-05-28 20:02:20|6477.2|6473.2|6477.1|6473.1|6477.5|6473.5|6477.1|6473.1|0
1622232150000|2021-05-28 20:02:30|6476.8|6472.8|6477.1|6473.1|6477.1|6473.1|6476.8|6472.8|0
1622232160000|2021-05-28 20:02:40|6476.8|6472.8|6477.1|6473.1|6477.1|6473.1|6476.8|6472.8|0
1622232170000|2021-05-28 20:02:50|6476.8|6472.8|6477.2|6473.2|6477.2|6473.2|6476.4|6472.4|0
1622232180000|2021-05-28 20:03:00|6477.1|6473.1|6476.9|6472.9|6477.2|6473.2|6476.8|6472.8|0
1622232190000|2021-05-28 20:03:10|6477.1|6473.1|6477.2|6473.2|6477.5|6473.5|6476.9|6472.9|0
1622232200000|2021-05-28 20:03:20|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|0
1622232210000|2021-05-28 20:03:30|6476.8|6472.8|6476.4|6472.4|6476.8|6472.8|6476.4|6472.4|0
1622232220000|2021-05-28 20:03:40|6476.5|6472.5|6476.1|6472.1|6476.9|6472.9|6476.1|6472.1|0
1622232230000|2021-05-28 20:03:50|6476.2|6472.2|6476.1|6472.1|6476.4|6472.4|6476.1|6472.1|0
1622232240000|2021-05-28 20:04:00|6476.2|6472.2|6476.4|6472.4|6476.4|6472.4|6476.2|6472.2|0
1622232250000|2021-05-28 20:04:10|6476.1|6472.1|6476.4|6472.4|6476.4|6472.4|6476.1|6472.1|0
1622232260000|2021-05-28 20:04:20|6476.3|6472.3|6476.4|6472.4|6476.4|6472.4|6476.1|6472.1|0
1622232280000|2021-05-28 20:04:40|6476.1|6472.1|6476.1|6472.1|6476.1|6472.1|6476.1|6472.1|0
1622232300000|2021-05-28 20:05:00|6476.2|6472.2|6476.6|6472.6|6476.6|6472.6|6476.2|6472.2|0
1622232310000|2021-05-28 20:05:10|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|6476.4|6472.4|0
1622232320000|2021-05-28 20:05:20|6477.1|6473.1|6477.2|6473.2|6477.2|6473.2|6476.9|6472.9|0
1622232330000|2021-05-28 20:05:30|6476.9|6472.9|6477.2|6473.2|6477.2|6473.2|6476.9|6472.9|0
1622232340000|2021-05-28 20:05:40|6477.1|6473.1|6476.9|6472.9|6477.2|6473.2|6476.9|6472.9|0
1622232360000|2021-05-28 20:06:00|6476.8|6472.8|6476.4|6472.4|6476.8|6472.8|6476.4|6472.4|0
1622232370000|2021-05-28 20:06:10|6476.5|6472.5|6476.5|6472.5|6476.5|6472.5|6476.1|6472.1|0
1622232390000|2021-05-28 20:06:30|6476.4|6472.4|6476.1|6472.1|6476.5|6472.5|6476.1|6472.1|0
1622232410000|2021-05-28 20:06:50|6476.2|6472.2|6476.5|6472.5|6476.5|6472.5|6476.1|6472.1|0
1622232420000|2021-05-28 20:07:00|6476.4|6472.4|6476.1|6472.1|6476.5|6472.5|6476.1|6472.1|0
1622232430000|2021-05-28 20:07:10|6476.2|6472.2|6476.5|6472.5|6476.5|6472.5|6476.2|6472.2|0
1622232440000|2021-05-28 20:07:20|6476.4|6472.4|6476.5|6472.5|6476.5|6472.5|6476.1|6472.1|0
1622232450000|2021-05-28 20:07:30|6476.2|6472.2|6476.5|6472.5|6476.5|6472.5|6476.2|6472.2|0
1622232480000|2021-05-28 20:08:00|6476.6|6472.6|6476.9|6472.9|6476.9|6472.9|6476.6|6472.6|0
1622232510000|2021-05-28 20:08:30|6477|6473|6477|6473|6477|6473|6477|6473|0
1622232520000|2021-05-28 20:08:40|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|0
1622232530000|2021-05-28 20:08:50|6477.5|6473.5|6477.3|6473.3|6477.6|6473.6|6477.3|6473.3|0
1622232560000|2021-05-28 20:09:20|6477.2|6473.2|6477|6473|6477.2|6473.2|6477|6473|0
1622232580000|2021-05-28 20:09:40|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477|6473|0
1622232590000|2021-05-28 20:09:50|6477|6473|6477|6473|6477|6473|6476.5|6472.5|0
1622232600000|2021-05-28 20:10:00|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.2|6473.2|0
1622232610000|2021-05-28 20:10:10|6477.2|6473.2|6477.3|6473.3|6477.3|6473.3|6477|6473|0
1622232620000|2021-05-28 20:10:20|6477|6473|6477.3|6473.3|6477.3|6473.3|6477|6473|0
1622232630000|2021-05-28 20:10:30|6477|6473|6477|6473|6477|6473|6477|6473|0
1622232640000|2021-05-28 20:10:40|6476.7|6472.7|6476.5|6472.5|6476.7|6472.7|6476.5|6472.5|0
1622232650000|2021-05-28 20:10:50|6476.6|6472.6|6477|6473|6477|6473|6476.6|6472.6|0
1622232690000|2021-05-28 20:11:30|6476.7|6472.7|6476.5|6472.5|6476.7|6472.7|6476.5|6472.5|0
1622232700000|2021-05-28 20:11:40|6476.6|6472.6|6476.5|6472.5|6477|6473|6476.5|6472.5|0
1622232760000|2021-05-28 20:12:40|6476.2|6472.2|6476.5|6472.5|6476.5|6472.5|6476.2|6472.2|0
1622232770000|2021-05-28 20:12:50|6476.6|6472.6|6477|6473|6477|6473|6476.6|6472.6|0
1622232790000|2021-05-28 20:13:10|6476.7|6472.7|6476.5|6472.5|6476.7|6472.7|6476.5|6472.5|0
1622232800000|2021-05-28 20:13:20|6476.6|6472.6|6477|6473|6477|6473|6476.6|6472.6|0
1622232830000|2021-05-28 20:13:50|6476.9|6472.9|6476.5|6472.5|6476.9|6472.9|6476.5|6472.5|0
1622232840000|2021-05-28 20:14:00|6476.6|6472.6|6476.5|6472.5|6477|6473|6476.5|6472.5|0
1622232850000|2021-05-28 20:14:10|6476.6|6472.6|6476.5|6472.5|6477|6473|6476.5|6472.5|0
1622232860000|2021-05-28 20:14:20|6476.6|6472.6|6477|6473|6477|6473|6476.6|6472.6|0
1622232870000|2021-05-28 20:14:30|6476.7|6472.7|6476.5|6472.5|6476.7|6472.7|6476.5|6472.5|0
1622232890000|2021-05-28 20:14:50|6476.4|6472.4|6477|6473|6477.5|6473.5|6476.4|6472.4|0
1622232900000|2021-05-28 20:15:00|6476.6|6472.6|6476.6|6472.6|6476.6|6472.6|6476.6|6472.6|0
1622232910000|2021-05-28 20:15:10|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|0
1622232920000|2021-05-28 20:15:20|6476.8|6472.8|6476.8|6472.8|6476.8|6472.8|6476.8|6472.8|0
1622232950000|2021-05-28 20:15:50|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|0
1622232970000|2021-05-28 20:16:10|6476.8|6472.8|6476.8|6472.8|6476.9|6472.9|6476.8|6472.8|0
1622232980000|2021-05-28 20:16:20|6476.9|6472.9|6477.2|6473.2|6477.2|6473.2|6476.9|6472.9|0
1622232990000|2021-05-28 20:16:30|6477.3|6473.3|6477.2|6473.2|6477.3|6473.3|6477.2|6473.2|0
1622233000000|2021-05-28 20:16:40|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|0
1622233010000|2021-05-28 20:16:50|6477|6473|6477|6473|6477|6473|6477|6473|0
1622233020000|2021-05-28 20:17:00|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|0
1622233060000|2021-05-28 20:17:40|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|0
1622233070000|2021-05-28 20:17:50|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|0
1622233090000|2021-05-28 20:18:10|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.2|6473.2|0
1622233100000|2021-05-28 20:18:20|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|0
1622233110000|2021-05-28 20:18:30|6477|6473|6476.9|6472.9|6477|6473|6476.9|6472.9|0
1622233160000|2021-05-28 20:19:20|6477|6473|6476.9|6472.9|6477|6473|6476.9|6472.9|0
1622233180000|2021-05-28 20:19:40|6477|6473|6477.1|6473.1|6477.1|6473.1|6477|6473|0
1622233190000|2021-05-28 20:19:50|6476.9|6472.9|6476.9|6472.9|6477.2|6473.2|6476.9|6472.9|0
1622233200000|2021-05-28 20:20:00|6476.8|6472.8|6476.9|6472.9|6476.9|6472.9|6476.8|6472.8|0
1622233220000|2021-05-28 20:20:20|6476.8|6472.8|6476.8|6472.8|6476.8|6472.8|6476.8|6472.8|0
1622233230000|2021-05-28 20:20:30|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|0
1622233250000|2021-05-28 20:20:50|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|0
1622233300000|2021-05-28 20:21:40|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|0
1622233320000|2021-05-28 20:22:00|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|0
1622233330000|2021-05-28 20:22:10|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|0
1622233350000|2021-05-28 20:22:30|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|0
1622233360000|2021-05-28 20:22:40|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|0
1622233400000|2021-05-28 20:23:20|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|0
1622233450000|2021-05-28 20:24:10|6477.6|6473.6|6477.4|6473.4|6477.6|6473.6|6477.4|6473.4|0
1622233460000|2021-05-28 20:24:20|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|0
1622233480000|2021-05-28 20:24:40|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|0
1622233590000|2021-05-28 20:26:30|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|0
1622233610000|2021-05-28 20:26:50|6477.2|6473.2|6477.3|6473.3|6477.3|6473.3|6477.2|6473.2|0
1622233650000|2021-05-28 20:27:30|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|0
1622233660000|2021-05-28 20:27:40|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|0
1622233670000|2021-05-28 20:27:50|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|0
1622233680000|2021-05-28 20:28:00|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|0
1622233700000|2021-05-28 20:28:20|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|0
1622233710000|2021-05-28 20:28:30|6477.3|6473.3|6477.4|6473.4|6477.4|6473.4|6477.3|6473.3|0
1622233730000|2021-05-28 20:28:50|6477.2|6473.2|6477.6|6473.6|6477.6|6473.6|6477.2|6473.2|0
1622233740000|2021-05-28 20:29:00|6477.4|6473.4|6477.4|6473.4|6477.4|6473.4|6477.4|6473.4|0
1622233750000|2021-05-28 20:29:10|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|0
1622233760000|2021-05-28 20:29:20|6477.6|6473.6|6477.4|6473.4|6477.6|6473.6|6477.4|6473.4|0
1622233770000|2021-05-28 20:29:30|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|6477.2|6473.2|0
1622233790000|2021-05-28 20:29:50|6477.4|6473.4|6477.4|6473.4|6477.4|6473.4|6477.4|6473.4|0
1622233800000|2021-05-28 20:30:00|6477.5|6473.5|6477.2|6473.2|6477.5|6473.5|6477.2|6473.2|0
1622233810000|2021-05-28 20:30:10|6477.3|6473.3|6477.2|6473.2|6477.5|6473.5|6477.2|6473.2|0
1622233820000|2021-05-28 20:30:20|6477.3|6473.3|6477.5|6473.5|6477.5|6473.5|6477.3|6473.3|0
1622233830000|2021-05-28 20:30:30|6477.2|6473.2|6477.5|6473.5|6477.5|6473.5|6477.2|6473.2|0
1622233840000|2021-05-28 20:30:40|6477.2|6473.2|6477.3|6473.3|6477.5|6473.5|6477.2|6473.2|0
1622233850000|2021-05-28 20:30:50|6477.4|6473.4|6477.3|6473.3|6477.7|6473.7|6477.3|6473.3|0
1622233860000|2021-05-28 20:31:00|6476.9|6472.9|6477.3|6473.3|6477.3|6473.3|6476.9|6472.9|0
1622233870000|2021-05-28 20:31:10|6476.9|6472.9|6477.3|6473.3|6477.3|6473.3|6476.9|6472.9|0
1622233880000|2021-05-28 20:31:20|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|6476.6|6472.6|0
1622233890000|2021-05-28 20:31:30|6476.8|6472.8|6476.9|6472.9|6476.9|6472.9|6476.6|6472.6|0
1622233900000|2021-05-28 20:31:40|6477.3|6473.3|6476.9|6472.9|6477.3|6473.3|6476.9|6472.9|0
1622233910000|2021-05-28 20:31:50|6477.3|6473.3|6476.6|6472.6|6477.3|6473.3|6476.6|6472.6|0
1622233920000|2021-05-28 20:32:00|6476.9|6472.9|6476.6|6472.6|6476.9|6472.9|6476.6|6472.6|0
1622233940000|2021-05-28 20:32:20|6476.5|6472.5|6476.6|6472.6|6476.6|6472.6|6476.2|6472.2|0
1622233950000|2021-05-28 20:32:30|6476.5|6472.5|6476.6|6472.6|6476.6|6472.6|6476.2|6472.2|0
1622233960000|2021-05-28 20:32:40|6476.9|6472.9|6476.6|6472.6|6476.9|6472.9|6476.6|6472.6|0
1622234000000|2021-05-28 20:33:20|6476.5|6472.5|6476.9|6472.9|6476.9|6472.9|6476.2|6472.2|0
1622234010000|2021-05-28 20:33:30|6476.8|6472.8|6476.6|6472.6|6476.8|6472.8|6475.9|6471.9|0
1622234030000|2021-05-28 20:33:50|6476.9|6472.9|6477.3|6473.3|6477.3|6473.3|6476.9|6472.9|0
1622234040000|2021-05-28 20:34:00|6477.4|6473.4|6477.7|6473.7|6477.7|6473.7|6476.9|6472.9|0
1622234050000|2021-05-28 20:34:10|6477.6|6473.6|6477.4|6473.4|6477.7|6473.7|6477.4|6473.4|0
1622234070000|2021-05-28 20:34:30|6477.3|6473.3|6477.4|6473.4|6477.4|6473.4|6476.9|6472.9|0
1622234090000|2021-05-28 20:34:50|6477.3|6473.3|6476.9|6472.9|6477.4|6473.4|6476.9|6472.9|0
1622234100000|2021-05-28 20:35:00|6477|6473|6477.3|6473.3|6477.4|6473.4|6477|6473|0
1622234110000|2021-05-28 20:35:10|6477.4|6473.4|6477.7|6473.7|6477.7|6473.7|6477.4|6473.4|0
1622234130000|2021-05-28 20:35:30|6477.6|6473.6|6477.3|6473.3|6477.6|6473.6|6477.3|6473.3|0
1622234140000|2021-05-28 20:35:40|6476.9|6472.9|6477.7|6473.7|6477.7|6473.7|6476.9|6472.9|0
1622234150000|2021-05-28 20:35:50|6477.6|6473.6|6477.3|6473.3|6477.6|6473.6|6477.3|6473.3|0
1622234170000|2021-05-28 20:36:10|6476.9|6472.9|6476.9|6472.9|6477.7|6473.7|6476.9|6472.9|0
1622234180000|2021-05-28 20:36:20|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|0
1622234190000|2021-05-28 20:36:30|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|0
1622234210000|2021-05-28 20:36:50|6476.8|6472.8|6476.6|6472.6|6476.8|6472.8|6476.6|6472.6|0
1622234220000|2021-05-28 20:37:00|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|6476.2|6472.2|0
1622234230000|2021-05-28 20:37:10|6476.8|6472.8|6476.9|6472.9|6476.9|6472.9|6476.6|6472.6|0
1622234240000|2021-05-28 20:37:20|6476.8|6472.8|6476.6|6472.6|6476.8|6472.8|6476.6|6472.6|0
1622234250000|2021-05-28 20:37:30|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|0
1622234260000|2021-05-28 20:37:40|6476.8|6472.8|6476.9|6472.9|6476.9|6472.9|6476.6|6472.6|0
1622234270000|2021-05-28 20:37:50|6476.8|6472.8|6476.6|6472.6|6476.8|6472.8|6476.6|6472.6|0
1622234280000|2021-05-28 20:38:00|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|6476.6|6472.6|0
1622234300000|2021-05-28 20:38:20|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|0
1622234310000|2021-05-28 20:38:30|6476.9|6472.9|6477.3|6473.3|6477.3|6473.3|6476.9|6472.9|0
1622234320000|2021-05-28 20:38:40|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|0
1622234350000|2021-05-28 20:39:10|6476.8|6472.8|6476.6|6472.6|6476.8|6472.8|6476.6|6472.6|0
1622234360000|2021-05-28 20:39:20|6476.5|6472.5|6476.9|6472.9|6476.9|6472.9|6476.5|6472.5|0
1622234380000|2021-05-28 20:39:40|6477.3|6473.3|6477.3|6473.3|6477.3|6473.3|6476.9|6472.9|0
1622234400000|2021-05-28 20:40:00|6476.9|6472.9|6477.3|6473.3|6477.3|6473.3|6476.9|6472.9|0
1622234410000|2021-05-28 20:40:10|6476.9|6472.9|6477.3|6473.3|6477.3|6473.3|6476.9|6472.9|0
1622234440000|2021-05-28 20:40:40|6476.9|6472.9|6477.3|6473.3|6477.3|6473.3|6476.9|6472.9|0
1622234480000|2021-05-28 20:41:20|6477.4|6473.4|6477.7|6473.7|6477.7|6473.7|6477.4|6473.4|0
1622234490000|2021-05-28 20:41:30|6477.6|6473.6|6477.7|6473.7|6477.7|6473.7|6477.4|6473.4|0
1622234500000|2021-05-28 20:41:40|6477.6|6473.6|6476.9|6472.9|6477.6|6473.6|6476.9|6472.9|0
1622234510000|2021-05-28 20:41:50|6477|6473|6477.4|6473.4|6477.4|6473.4|6477|6473|0
1622234520000|2021-05-28 20:42:00|6477.3|6473.3|6476.6|6472.6|6477.3|6473.3|6476.2|6472.2|0
1622234530000|2021-05-28 20:42:10|6476.5|6472.5|6475.6|6471.6|6476.6|6472.6|6475.6|6471.6|0
1622234540000|2021-05-28 20:42:20|6475.7|6471.7|6475.9|6471.9|6475.9|6471.9|6475.6|6471.6|0
1622234560000|2021-05-28 20:42:40|6476.2|6472.2|6476.2|6472.2|6476.2|6472.2|6475.9|6471.9|0
1622234580000|2021-05-28 20:43:00|6476.5|6472.5|6476.2|6472.2|6476.5|6472.5|6476.2|6472.2|0
1622234590000|2021-05-28 20:43:10|6476.1|6472.1|6475.9|6471.9|6476.2|6472.2|6475.5|6471.5|0
1622234600000|2021-05-28 20:43:20|6475.8|6471.8|6475.9|6471.9|6475.9|6471.9|6475.5|6471.5|0
1622234610000|2021-05-28 20:43:30|6476.2|6472.2|6476.2|6472.2|6476.5|6472.5|6476.2|6472.2|0
1622234620000|2021-05-28 20:43:40|6476.5|6472.5|6476.2|6472.2|6476.5|6472.5|6475.9|6471.9|0
1622234670000|2021-05-28 20:44:30|6476.1|6472.1|6475.9|6471.9|6476.1|6472.1|6475.6|6471.6|0
1622234680000|2021-05-28 20:44:40|6475.8|6471.8|6475.9|6471.9|6475.9|6471.9|6475.6|6471.6|0
1622234690000|2021-05-28 20:44:50|6475.8|6471.8|6475.9|6471.9|6475.9|6471.9|6475.6|6471.6|0
1622234700000|2021-05-28 20:45:00|6476.2|6472.2|6475.9|6471.9|6476.2|6472.2|6475.9|6471.9|0
1622234720000|2021-05-28 20:45:20|6476.2|6472.2|6476.2|6472.2|6476.2|6472.2|6476.2|6472.2|0
1622234790000|2021-05-28 20:46:30|6476.3|6472.3|6476.5|6472.5|6476.5|6472.5|6476.2|6472.2|0
1622234800000|2021-05-28 20:46:40|6476.2|6472.2|6476.5|6472.5|6476.5|6472.5|6476.2|6472.2|0
1622234810000|2021-05-28 20:46:50|6476.6|6472.6|6476.5|6472.5|6476.8|6472.8|6476.2|6472.2|0
1622234830000|2021-05-28 20:47:10|6476.6|6472.6|6476.5|6472.5|6476.9|6472.9|6476.5|6472.5|0
1622234840000|2021-05-28 20:47:20|6476.2|6472.2|6476.2|6472.2|6476.2|6472.2|6476.2|6472.2|0
1622234890000|2021-05-28 20:48:10|6476.3|6472.3|6476.2|6472.2|6476.5|6472.5|6476.2|6472.2|0
1622234910000|2021-05-28 20:48:30|6476.3|6472.3|6476.5|6472.5|6476.5|6472.5|6476.3|6472.3|0
1622234920000|2021-05-28 20:48:40|6476.2|6472.2|6476.2|6472.2|6476.2|6472.2|6476.2|6472.2|0
1622234930000|2021-05-28 20:48:50|6476.3|6472.3|6476.6|6472.6|6476.6|6472.6|6476.2|6472.2|0
1622234940000|2021-05-28 20:49:00|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|6476.9|6472.9|0
1622234950000|2021-05-28 20:49:10|6477|6473|6477.7|6473.7|6477.7|6473.7|6477|6473|0
1622234960000|2021-05-28 20:49:20|6477.6|6473.6|6477.4|6473.4|6477.6|6473.6|6477.4|6473.4|0
1622234970000|2021-05-28 20:49:30|6477.7|6473.7|6477.7|6473.7|6477.7|6473.7|6477.7|6473.7|0
1622234980000|2021-05-28 20:49:40|6477.6|6473.6|6477.4|6473.4|6477.6|6473.6|6477.4|6473.4|0
1622235000000|2021-05-28 20:50:00|6477.7|6473.7|6477.7|6473.7|6477.7|6473.7|6477.4|6473.4|0
1622235010000|2021-05-28 20:50:10|6477.6|6473.6|6477.7|6473.7|6477.7|6473.7|6477.4|6473.4|0
1622235020000|2021-05-28 20:50:20|6477.6|6473.6|6477.4|6473.4|6477.6|6473.6|6477.4|6473.4|0
1622235050000|2021-05-28 20:50:50|6477.3|6473.3|6476.9|6472.9|6477.3|6473.3|6476.9|6472.9|0
1622235080000|2021-05-28 20:51:20|6476.8|6472.8|6476.6|6472.6|6476.8|6472.8|6476.6|6472.6|0
1622235090000|2021-05-28 20:51:30|6476.5|6472.5|6477|6473|6477|6473|6476.3|6472.3|0
1622235100000|2021-05-28 20:51:40|6476.7|6472.7|6477|6473|6477|6473|6476.7|6472.7|0
1622235110000|2021-05-28 20:51:50|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|0
1622235120000|2021-05-28 20:52:00|6477|6473|6477|6473|6477|6473|6477|6473|0
1622235130000|2021-05-28 20:52:10|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|0
1622235150000|2021-05-28 20:52:30|6477|6473|6477|6473|6477|6473|6477|6473|0
1622235170000|2021-05-28 20:52:50|6477.1|6473.1|6477|6473|6477.3|6473.3|6477|6473|0
1622235190000|2021-05-28 20:53:10|6477.1|6473.1|6477.3|6473.3|6477.3|6473.3|6477.1|6473.1|0
1622235210000|2021-05-28 20:53:30|6477|6473|6477|6473|6477|6473|6476.7|6472.7|0
1622235220000|2021-05-28 20:53:40|6477.1|6473.1|6477.3|6473.3|6477.3|6473.3|6477.1|6473.1|0
1622235240000|2021-05-28 20:54:00|6477|6473|6477|6473|6477|6473|6477|6473|0
1622235250000|2021-05-28 20:54:10|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|6476.4|6472.4|0
1622235280000|2021-05-28 20:54:40|6476.8|6472.8|6476.7|6472.7|6477|6473|6476.7|6472.7|0
1622235290000|2021-05-28 20:54:50|6476.8|6472.8|6476.7|6472.7|6477.4|6473.4|6476.7|6472.7|0
1622235300000|2021-05-28 20:55:00|6476.8|6472.8|6477.4|6473.4|6477.8|6473.8|6476.8|6472.8|0
1622235310000|2021-05-28 20:55:10|6477.3|6473.3|6477.4|6473.4|6477.4|6473.4|6477|6473|0
1622235320000|2021-05-28 20:55:20|6477.3|6473.3|6477.4|6473.4|6477.4|6473.4|6477|6473|0
1622235330000|2021-05-28 20:55:30|6477.8|6473.8|6476.7|6472.7|6477.8|6473.8|6476.7|6472.7|0
1622235340000|2021-05-28 20:55:40|6476.8|6472.8|6476.7|6472.7|6477|6473|6476.7|6472.7|0
1622235350000|2021-05-28 20:55:50|6476.8|6472.8|6477|6473|6477|6473|6476.8|6472.8|0
1622235360000|2021-05-28 20:56:00|6476.7|6472.7|6477|6473|6477|6473|6476.7|6472.7|0
1622235370000|2021-05-28 20:56:10|6476.7|6472.7|6477|6473|6477.4|6473.4|6476.7|6472.7|0
1622235390000|2021-05-28 20:56:30|6477.1|6473.1|6477.4|6473.4|6477.4|6473.4|6477.1|6473.1|0
1622235410000|2021-05-28 20:56:50|6477.3|6473.3|6477|6473|6477.4|6473.4|6477|6473|0
1622235420000|2021-05-28 20:57:00|6476.7|6472.7|6477|6473|6477.4|6473.4|6476.7|6472.7|0
1622235430000|2021-05-28 20:57:10|6476.7|6472.7|6477|6473|6477|6473|6476.7|6472.7|0
1622235440000|2021-05-28 20:57:20|6477.1|6473.1|6477.4|6473.4|6477.4|6473.4|6477.1|6473.1|0
1622235450000|2021-05-28 20:57:30|6477.3|6473.3|6477.1|6473.1|6477.3|6473.3|6476.7|6472.7|0
1622235460000|2021-05-28 20:57:40|6477|6473|6477.1|6473.1|6477.1|6473.1|6476.7|6472.7|0
1622235470000|2021-05-28 20:57:50|6477|6473|6477|6473|6477.1|6473.1|6476.7|6472.7|0
1622235480000|2021-05-28 20:58:00|6476.7|6472.7|6477|6473|6477|6473|6476.7|6472.7|0
1622235490000|2021-05-28 20:58:10|6477.1|6473.1|6477.4|6473.4|6477.4|6473.4|6477|6473|0
1622235500000|2021-05-28 20:58:20|6477.3|6473.3|6477|6473|6477.3|6473.3|6477|6473|0
1622235510000|2021-05-28 20:58:30|6477.1|6473.1|6477|6473|6477.3|6473.3|6476.7|6472.7|0
1622235520000|2021-05-28 20:58:40|6477.1|6473.1|6476.8|6472.8|6477.3|6473.3|6476.7|6472.7|0
1622235530000|2021-05-28 20:58:50|6477|6473|6477|6473|6477.3|6473.3|6476.7|6472.7|0
1622235540000|2021-05-28 20:59:00|6477.1|6473.1|6477|6473|6477.3|6473.3|6476.7|6472.7|0
1622235550000|2021-05-28 20:59:10|6476.9|6472.9|6477|6473|6477|6473|6476.7|6472.7|0
1622235560000|2021-05-28 20:59:20|6476.9|6472.9|6476.7|6472.7|6476.9|6472.9|6476.7|6472.7|0
1622235570000|2021-05-28 20:59:30|6477|6473|6477.3|6473.3|6477.3|6473.3|6477|6473|0
1622235580000|2021-05-28 20:59:40|6477.2|6473.2|6476.9|6472.9|6477.3|6473.3|6476.9|6472.9|0
1622235590000|2021-05-28 20:59:50|6476.6|6472.6|6476.8|6472.8|6477.3|6473.3|6476.6|6472.6|0
1622412120000|2021-05-30 22:02:00|6479.3|6475.3|6479.6|6475.6|6479.8|6475.8|6479.3|6475.3|0
1622412130000|2021-05-30 22:02:10|6479.7|6475.7|6479.7|6475.7|6479.8|6475.8|6479.7|6475.7|0
1622412160000|2021-05-30 22:02:40|6479.6|6475.6|6479.8|6475.8|6479.8|6475.8|6479.4|6475.4|0
1622412170000|2021-05-30 22:02:50|6480|6476|6480.1|6476.1|6480.1|6476.1|6480|6476|0
1622412180000|2021-05-30 22:03:00|6480.2|6476.2|6481.1|6477.1|6481.1|6477.1|6480.2|6476.2|0
1622412190000|2021-05-30 22:03:10|6480.9|6476.9|6481.1|6477.1|6481.1|6477.1|6480.8|6476.8|0
1622412200000|2021-05-30 22:03:20|6481.2|6477.2|6481.1|6477.1|6481.6|6477.6|6481.1|6477.1|0
1622412210000|2021-05-30 22:03:30|6481.3|6477.3|6481.2|6477.2|6481.6|6477.6|6481.1|6477.1|0
1622412220000|2021-05-30 22:03:40|6481.1|6477.1|6480.8|6476.8|6481.1|6477.1|6480.8|6476.8|0
1622412230000|2021-05-30 22:03:50|6480.9|6476.9|6480.8|6476.8|6480.9|6476.9|6480.8|6476.8|0
1622412250000|2021-05-30 22:04:10|6480.9|6476.9|6480.8|6476.8|6481.1|6477.1|6480.8|6476.8|0
1622412260000|2021-05-30 22:04:20|6480.9|6476.9|6480.8|6476.8|6480.9|6476.9|6480.8|6476.8|0
1622412270000|2021-05-30 22:04:30|6480.9|6476.9|6480.9|6476.9|6481.1|6477.1|6480.8|6476.8|0
1622412280000|2021-05-30 22:04:40|6481|6477|6480.8|6476.8|6481.1|6477.1|6480.8|6476.8|0
1622412290000|2021-05-30 22:04:50|6480.9|6476.9|6480.8|6476.8|6481.2|6477.2|6480.8|6476.8|0
1622412300000|2021-05-30 22:05:00|6480.5|6476.5|6480.8|6476.8|6481.2|6477.2|6480.5|6476.5|0
1622412310000|2021-05-30 22:05:10|6480.9|6476.9|6481.2|6477.2|6481.2|6477.2|6480.9|6476.9|0
1622412320000|2021-05-30 22:05:20|6481.1|6477.1|6481.2|6477.2|6481.2|6477.2|6480.8|6476.8|0
1622412330000|2021-05-30 22:05:30|6481.3|6477.3|6481.6|6477.6|6481.6|6477.6|6481.3|6477.3|0
1622412340000|2021-05-30 22:05:40|6481.8|6477.8|6481.9|6477.9|6481.9|6477.9|6481.8|6477.8|0
1622412350000|2021-05-30 22:05:50|6481.6|6477.6|6482.3|6478.3|6482.4|6478.4|6481.6|6477.6|0
1622412360000|2021-05-30 22:06:00|6482.2|6478.2|6481.9|6477.9|6482.2|6478.2|6481.9|6477.9|0
1622412380000|2021-05-30 22:06:20|6482|6478|6482.3|6478.3|6482.3|6478.3|6481.9|6477.9|0
1622412400000|2021-05-30 22:06:40|6482|6478|6482|6478|6482|6478|6482|6478|0
1622412410000|2021-05-30 22:06:50|6481.7|6477.7|6481.2|6477.2|6481.7|6477.7|6481.2|6477.2|0
1622412420000|2021-05-30 22:07:00|6481.3|6477.3|6482|6478|6482|6478|6481.2|6477.2|0
1622412440000|2021-05-30 22:07:20|6481.9|6477.9|6481.4|6477.4|6481.9|6477.9|6481.2|6477.2|0
1622412450000|2021-05-30 22:07:30|6481.7|6477.7|6481.7|6477.7|6482|6478|6481.7|6477.7|0
1622412460000|2021-05-30 22:07:40|6481.9|6477.9|6481.7|6477.7|6482|6478|6481.7|6477.7|0
1622412470000|2021-05-30 22:07:50|6481.8|6477.8|6482|6478|6482|6478|6481.8|6477.8|0
1622412550000|2021-05-30 22:09:10|6481.7|6477.7|6481.7|6477.7|6481.7|6477.7|6481.7|6477.7|0
1622412560000|2021-05-30 22:09:20|6481.9|6477.9|6482|6478|6482|6478|6481.9|6477.9|0
1622412600000|2021-05-30 22:10:00|6482.1|6478.1|6482.3|6478.3|6482.3|6478.3|6482.1|6478.1|0
1622412610000|2021-05-30 22:10:10|6482.4|6478.4|6482.7|6478.7|6482.7|6478.7|6482.4|6478.4|0
1622412620000|2021-05-30 22:10:20|6483|6479|6482.8|6478.8|6483|6479|6482.7|6478.7|0
1622412630000|2021-05-30 22:10:30|6482.9|6478.9|6483|6479|6483|6479|6482.9|6478.9|0
1622412640000|2021-05-30 22:10:40|6483.1|6479.1|6483.4|6479.4|6483.4|6479.4|6483.1|6479.1|0
1622412650000|2021-05-30 22:10:50|6483.3|6479.3|6482.7|6478.7|6483.4|6479.4|6482.7|6478.7|0
1622412670000|2021-05-30 22:11:10|6482.5|6478.5|6482.4|6478.4|6482.5|6478.5|6482.4|6478.4|0
1622412690000|2021-05-30 22:11:30|6482.7|6478.7|6482.4|6478.4|6482.7|6478.7|6482.4|6478.4|0
1622412730000|2021-05-30 22:12:10|6482.3|6478.3|6482.1|6478.1|6482.4|6478.4|6481.7|6477.7|0
1622412740000|2021-05-30 22:12:20|6482|6478|6482.1|6478.1|6482.4|6478.4|6481.9|6477.9|0
1622412760000|2021-05-30 22:12:40|6482.2|6478.2|6482.4|6478.4|6482.4|6478.4|6482.2|6478.2|0
1622412770000|2021-05-30 22:12:50|6482.3|6478.3|6482.1|6478.1|6482.3|6478.3|6482.1|6478.1|0
1622412840000|2021-05-30 22:14:00|6482|6478|6481.7|6477.7|6482|6478|6481.7|6477.7|0
1622412870000|2021-05-30 22:14:30|6481.3|6477.3|6481.3|6477.3|6481.3|6477.3|6480.9|6476.9|0
1622412880000|2021-05-30 22:14:40|6481.2|6477.2|6480.9|6476.9|6481.2|6477.2|6480.9|6476.9|0
1622412890000|2021-05-30 22:14:50|6481|6477|6481.3|6477.3|6481.3|6477.3|6481|6477|0
1622412900000|2021-05-30 22:15:00|6481.7|6477.7|6481.7|6477.7|6481.7|6477.7|6481.4|6477.4|0
1622412910000|2021-05-30 22:15:10|6481.9|6477.9|6481.3|6477.3|6481.9|6477.9|6481.3|6477.3|0
1622412920000|2021-05-30 22:15:20|6481.7|6477.7|6481.3|6477.3|6481.7|6477.7|6481.3|6477.3|0
1622412930000|2021-05-30 22:15:30|6481.2|6477.2|6480.9|6476.9|6481.2|6477.2|6480.9|6476.9|0
1622412950000|2021-05-30 22:15:50|6480.8|6476.8|6480.6|6476.6|6480.8|6476.8|6480.6|6476.6|0
1622412990000|2021-05-30 22:16:30|6480.7|6476.7|6481.3|6477.3|6481.3|6477.3|6480.7|6476.7|0
1622413000000|2021-05-30 22:16:40|6481.4|6477.4|6482|6478|6482|6478|6481.4|6477.4|0
1622413010000|2021-05-30 22:16:50|6481.7|6477.7|6482|6478|6482|6478|6481.7|6477.7|0
1622413020000|2021-05-30 22:17:00|6481.7|6477.7|6481.7|6477.7|6481.7|6477.7|6481.7|6477.7|0
1622413030000|2021-05-30 22:17:10|6481.9|6477.9|6482.4|6478.4|6482.4|6478.4|6481.9|6477.9|0
1622413050000|2021-05-30 22:17:30|6482.7|6478.7|6482.7|6478.7|6482.7|6478.7|6482.7|6478.7|0
1622413070000|2021-05-30 22:17:50|6482.6|6478.6|6482.4|6478.4|6482.6|6478.6|6482.4|6478.4|0
1622413170000|2021-05-30 22:19:30|6482.5|6478.5|6482.7|6478.7|6482.7|6478.7|6482.5|6478.5|0
1622413200000|2021-05-30 22:20:00|6482.8|6478.8|6483|6479|6483|6479|6482.8|6478.8|0
1622413210000|2021-05-30 22:20:10|6482.8|6478.8|6482.7|6478.7|6482.8|6478.8|6482.7|6478.7|0
1622413240000|2021-05-30 22:20:40|6482.8|6478.8|6482.8|6478.8|6482.8|6478.8|6482.8|6478.8|0
1622413250000|2021-05-30 22:20:50|6482.9|6478.9|6483|6479|6483|6479|6482.9|6478.9|0
1622413260000|2021-05-30 22:21:00|6482.7|6478.7|6482.7|6478.7|6482.7|6478.7|6482.7|6478.7|0
1622413330000|2021-05-30 22:22:10|6483|6479|6483|6479|6483|6479|6482.8|6478.8|0
1622413340000|2021-05-30 22:22:20|6482.8|6478.8|6483|6479|6483|6479|6482.8|6478.8|0
1622413350000|2021-05-30 22:22:30|6482.7|6478.7|6482.7|6478.7|6482.7|6478.7|6482.7|6478.7|0
1622413380000|2021-05-30 22:23:00|6482.8|6478.8|6483|6479|6483|6479|6482.8|6478.8|0
1622413390000|2021-05-30 22:23:10|6482.8|6478.8|6483|6479|6483|6479|6482.8|6478.8|0
1622413400000|2021-05-30 22:23:20|6482.8|6478.8|6483|6479|6483|6479|6482.8|6478.8|0
1622413410000|2021-05-30 22:23:30|6482.8|6478.8|6482.7|6478.7|6482.8|6478.8|6482.7|6478.7|0
1622413450000|2021-05-30 22:24:10|6483|6479|6482.7|6478.7|6483|6479|6482.7|6478.7|0
1622413470000|2021-05-30 22:24:30|6482.8|6478.8|6483|6479|6483|6479|6482.7|6478.7|0
1622413490000|2021-05-30 22:24:50|6483.1|6479.1|6483.3|6479.3|6483.3|6479.3|6483.1|6479.1|0
1622413520000|2021-05-30 22:25:20|6483.2|6479.2|6483|6479|6483.2|6479.2|6483|6479|0
1622413540000|2021-05-30 22:25:40|6482.8|6478.8|6482.3|6478.3|6482.8|6478.8|6482|6478|0
1622413550000|2021-05-30 22:25:50|6482|6478|6482|6478|6482|6478|6482|6478|0
1622413560000|2021-05-30 22:26:00|6482.2|6478.2|6482.3|6478.3|6482.3|6478.3|6482.2|6478.2|0
1622413590000|2021-05-30 22:26:30|6482.5|6478.5|6483|6479|6483|6479|6482.5|6478.5|0
1622413620000|2021-05-30 22:27:00|6483.1|6479.1|6483.3|6479.3|6483.3|6479.3|6483.1|6479.1|0
1622413630000|2021-05-30 22:27:10|6483.2|6479.2|6483|6479|6483.2|6479.2|6483|6479|0
1622413660000|2021-05-30 22:27:40|6483.5|6479.5|6483.8|6479.8|6483.8|6479.8|6483.5|6479.5|0
1622413690000|2021-05-30 22:28:10|6483.6|6479.6|6483.5|6479.5|6483.6|6479.6|6483.5|6479.5|0
1622413760000|2021-05-30 22:29:20|6483.6|6479.6|6483.8|6479.8|6483.8|6479.8|6483.6|6479.6|0
1622413770000|2021-05-30 22:29:30|6483.9|6479.9|6484.3|6480.3|6484.3|6480.3|6483.9|6479.9|0
1622413780000|2021-05-30 22:29:40|6484.2|6480.2|6484.3|6480.3|6484.3|6480.3|6484|6480|0
1622413800000|2021-05-30 22:30:00|6484.2|6480.2|6484.3|6480.3|6484.3|6480.3|6483.8|6479.8|0
1622413820000|2021-05-30 22:30:20|6484.2|6480.2|6483.8|6479.8|6484.2|6480.2|6483.8|6479.8|0
1622413830000|2021-05-30 22:30:30|6484|6480|6484|6480|6484.3|6480.3|6484|6480|0
1622413840000|2021-05-30 22:30:40|6483.9|6479.9|6483.8|6479.8|6483.9|6479.9|6483.8|6479.8|0
1622413860000|2021-05-30 22:31:00|6484|6480|6484.3|6480.3|6484.3|6480.3|6484|6480|0
1622413900000|2021-05-30 22:31:40|6484.4|6480.4|6484.6|6480.6|6484.6|6480.6|6484.4|6480.4|0
1622413910000|2021-05-30 22:31:50|6484.4|6480.4|6484.3|6480.3|6484.4|6480.4|6484.3|6480.3|0
1622413980000|2021-05-30 22:33:00|6484.2|6480.2|6484.2|6480.2|6484.2|6480.2|6484.2|6480.2|0
1622414000000|2021-05-30 22:33:20|6483.9|6479.9|6483.5|6479.5|6483.9|6479.9|6483.5|6479.5|0
1622414010000|2021-05-30 22:33:30|6483.8|6479.8|6483.8|6479.8|6483.8|6479.8|6483.8|6479.8|0
1622414020000|2021-05-30 22:33:40|6483.6|6479.6|6483.8|6479.8|6483.8|6479.8|6483.5|6479.5|0
1622414040000|2021-05-30 22:34:00|6483.6|6479.6|6483.8|6479.8|6483.8|6479.8|6483.5|6479.5|0
1622414100000|2021-05-30 22:35:00|6483.9|6479.9|6484.2|6480.2|6484.2|6480.2|6483.9|6479.9|0
1622414130000|2021-05-30 22:35:30|6483.8|6479.8|6483.8|6479.8|6483.8|6479.8|6483.8|6479.8|0
1622414210000|2021-05-30 22:36:50|6484.2|6480.2|6484.2|6480.2|6484.2|6480.2|6484.2|6480.2|0
1622414340000|2021-05-30 22:39:00|6483.9|6479.9|6483.8|6479.8|6483.9|6479.9|6483.8|6479.8|0
1622414360000|2021-05-30 22:39:20|6484.2|6480.2|6483.8|6479.8|6484.2|6480.2|6483.8|6479.8|0
1622414370000|2021-05-30 22:39:30|6483.7|6479.7|6483.5|6479.5|6483.7|6479.7|6483.5|6479.5|0
1622414380000|2021-05-30 22:39:40|6483.4|6479.4|6483.5|6479.5|6483.5|6479.5|6483.1|6479.1|0
1622414460000|2021-05-30 22:41:00|6483.4|6479.4|6483.2|6479.2|6483.4|6479.4|6483.1|6479.1|0
1622414470000|2021-05-30 22:41:10|6483.5|6479.5|6483.5|6479.5|6483.5|6479.5|6483.5|6479.5|0
1622414490000|2021-05-30 22:41:30|6483.8|6479.8|6483.8|6479.8|6483.8|6479.8|6483.8|6479.8|0
1622414500000|2021-05-30 22:41:40|6484.2|6480.2|6484.2|6480.2|6484.2|6480.2|6484.2|6480.2|0
1622414540000|2021-05-30 22:42:20|6483.8|6479.8|6483.8|6479.8|6483.8|6479.8|6483.8|6479.8|0
1622414550000|2021-05-30 22:42:30|6483.7|6479.7|6483.5|6479.5|6483.7|6479.7|6483.5|6479.5|0
1622414660000|2021-05-30 22:44:20|6483.4|6479.4|6483.1|6479.1|6483.4|6479.4|6483.1|6479.1|0
1622414690000|2021-05-30 22:44:50|6483.2|6479.2|6483.5|6479.5|6483.5|6479.5|6483.2|6479.2|0
1622414710000|2021-05-30 22:45:10|6483.8|6479.8|6483.8|6479.8|6483.8|6479.8|6483.8|6479.8|0
1622414720000|2021-05-30 22:45:20|6484.2|6480.2|6484.2|6480.2|6484.2|6480.2|6484.2|6480.2|0
1622414730000|2021-05-30 22:45:30|6483.9|6479.9|6483.9|6479.9|6483.9|6479.9|6483.9|6479.9|0
1622414740000|2021-05-30 22:45:40|6483.8|6479.8|6483.8|6479.8|6483.9|6479.9|6483.8|6479.8|0
1622414770000|2021-05-30 22:46:10|6483.9|6479.9|6483.8|6479.8|6483.9|6479.9|6483.8|6479.8|0
1622414780000|2021-05-30 22:46:20|6483.9|6479.9|6484.2|6480.2|6484.2|6480.2|6483.9|6479.9|0
1622414800000|2021-05-30 22:46:40|6484.3|6480.3|6484.6|6480.6|6484.6|6480.6|6484.3|6480.3|0
1622414850000|2021-05-30 22:47:30|6484.7|6480.7|6484.9|6480.9|6484.9|6480.9|6484.7|6480.7|0
1622414890000|2021-05-30 22:48:10|6485|6481|6484.9|6480.9|6485|6481|6484.9|6480.9|0
1622414900000|2021-05-30 22:48:20|6485|6481|6485.5|6481.5|6485.5|6481.5|6485|6481|0
1622414910000|2021-05-30 22:48:30|6485.1|6481.1|6485.5|6481.5|6485.5|6481.5|6485.1|6481.1|0
1622414920000|2021-05-30 22:48:40|6485.4|6481.4|6485.1|6481.1|6485.5|6481.5|6485.1|6481.1|0
1622414960000|2021-05-30 22:49:20|6485|6481|6484.5|6480.5|6485|6481|6484.5|6480.5|0
1622414990000|2021-05-30 22:49:50|6484.4|6480.4|6484.2|6480.2|6484.4|6480.4|6484.2|6480.2|0
1622415000000|2021-05-30 22:50:00|6484.3|6480.3|6484.2|6480.2|6484.3|6480.3|6484.2|6480.2|0
1622415010000|2021-05-30 22:50:10|6484.3|6480.3|6484.5|6480.5|6484.5|6480.5|6484.3|6480.3|0
1622415040000|2021-05-30 22:50:40|6484.3|6480.3|6484.2|6480.2|6484.3|6480.3|6484.2|6480.2|0
1622415050000|2021-05-30 22:50:50|6484.3|6480.3|6484.3|6480.3|6484.3|6480.3|6484.3|6480.3|0
1622415060000|2021-05-30 22:51:00|6484.2|6480.2|6484.2|6480.2|6484.2|6480.2|6484.2|6480.2|0
1622415070000|2021-05-30 22:51:10|6484.5|6480.5|6484.2|6480.2|6484.5|6480.5|6484.2|6480.2|0
1622415090000|2021-05-30 22:51:30|6484.3|6480.3|6484.8|6480.8|6484.8|6480.8|6484.3|6480.3|0
1622415110000|2021-05-30 22:51:50|6484.6|6480.6|6484.5|6480.5|6484.6|6480.6|6484.5|6480.5|0
1622415230000|2021-05-30 22:53:50|6484.8|6480.8|6484.8|6480.8|6484.8|6480.8|6484.8|6480.8|0
1622415240000|2021-05-30 22:54:00|6484.7|6480.7|6484.5|6480.5|6484.7|6480.7|6484.5|6480.5|0
1622415270000|2021-05-30 22:54:30|6484.4|6480.4|6484.2|6480.2|6484.4|6480.4|6484.2|6480.2|0
1622415280000|2021-05-30 22:54:40|6484.3|6480.3|6484.2|6480.2|6484.3|6480.3|6484.2|6480.2|0
1622415290000|2021-05-30 22:54:50|6484.3|6480.3|6484.2|6480.2|6484.5|6480.5|6484.2|6480.2|0
1622415370000|2021-05-30 22:56:10|6484.5|6480.5|6484.5|6480.5|6484.5|6480.5|6484.5|6480.5|0
1622415410000|2021-05-30 22:56:50|6484.3|6480.3|6484.2|6480.2|6484.3|6480.3|6484.2|6480.2|0
1622415450000|2021-05-30 22:57:30|6484.3|6480.3|6484.2|6480.2|6484.3|6480.3|6484.2|6480.2|0
1622415500000|2021-05-30 22:58:20|6484.3|6480.3|6484.4|6480.4|6484.4|6480.4|6484.3|6480.3|0
1622415510000|2021-05-30 22:58:30|6484.5|6480.5|6484.5|6480.5|6484.5|6480.5|6484.5|6480.5|0
1622415520000|2021-05-30 22:58:40|6484.8|6480.8|6484.8|6480.8|6484.8|6480.8|6484.8|6480.8|0
1622415560000|2021-05-30 22:59:20|6484.7|6480.7|6484.5|6480.5|6484.7|6480.7|6484.5|6480.5|0
1622415600000|2021-05-30 23:00:00|6484.8|6480.8|6484.5|6480.5|6484.8|6480.8|6484.5|6480.5|0
1622415660000|2021-05-30 23:01:00|6484.8|6480.8|6484.8|6480.8|6484.8|6480.8|6484.8|6480.8|0
1622415670000|2021-05-30 23:01:10|6484.6|6480.6|6484.8|6480.8|6484.8|6480.8|6484.6|6480.6|0
1622415710000|2021-05-30 23:01:50|6485|6481|6485.1|6481.1|6485.1|6481.1|6485|6481|0
1622415750000|2021-05-30 23:02:30|6485|6481|6484.8|6480.8|6485|6481|6484.8|6480.8|0
1622415760000|2021-05-30 23:02:40|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|0
1622415790000|2021-05-30 23:03:10|6484.7|6480.7|6484.6|6480.6|6485|6481|6484.3|6480.3|0
1622415810000|2021-05-30 23:03:30|6484.7|6480.7|6484.6|6480.6|6485|6481|6484.6|6480.6|0
1622415820000|2021-05-30 23:03:40|6484.7|6480.7|6485|6481|6485|6481|6484.7|6480.7|0
1622415830000|2021-05-30 23:03:50|6484.9|6480.9|6484.9|6480.9|6484.9|6480.9|6484.9|6480.9|0
1622415840000|2021-05-30 23:04:00|6485|6481|6485|6481|6485|6481|6485|6481|0
1622415850000|2021-05-30 23:04:10|6485.3|6481.3|6484.9|6480.9|6485.3|6481.3|6484.9|6480.9|0
1622415860000|2021-05-30 23:04:20|6485|6481|6485.1|6481.1|6485.3|6481.3|6485|6481|0
1622415870000|2021-05-30 23:04:30|6484.9|6480.9|6485.3|6481.3|6485.3|6481.3|6484.9|6480.9|0
1622415880000|2021-05-30 23:04:40|6485.2|6481.2|6484.9|6480.9|6485.2|6481.2|6484.9|6480.9|0
1622415890000|2021-05-30 23:04:50|6485|6481|6485.3|6481.3|6485.3|6481.3|6485|6481|0
1622415920000|2021-05-30 23:05:20|6485.2|6481.2|6485.3|6481.3|6485.3|6481.3|6484.9|6480.9|0
1622415930000|2021-05-30 23:05:30|6485.2|6481.2|6484.9|6480.9|6485.3|6481.3|6484.9|6480.9|0
1622415940000|2021-05-30 23:05:40|6485|6481|6485.3|6481.3|6485.3|6481.3|6485|6481|0
1622415970000|2021-05-30 23:06:10|6485.7|6481.7|6485.7|6481.7|6485.7|6481.7|6485.7|6481.7|0
1622415990000|2021-05-30 23:06:30|6485.3|6481.3|6485.3|6481.3|6485.3|6481.3|6485.3|6481.3|0
1622416000000|2021-05-30 23:06:40|6485.7|6481.7|6485.4|6481.4|6485.7|6481.7|6485.3|6481.3|0
1622416010000|2021-05-30 23:06:50|6485.5|6481.5|6485.7|6481.7|6485.7|6481.7|6485.5|6481.5|0
1622416020000|2021-05-30 23:07:00|6485.3|6481.3|6485.7|6481.7|6485.7|6481.7|6485.3|6481.3|0
1622416030000|2021-05-30 23:07:10|6485.4|6481.4|6485.3|6481.3|6485.4|6481.4|6485.3|6481.3|0
1622416070000|2021-05-30 23:07:50|6485.2|6481.2|6484.9|6480.9|6485.2|6481.2|6484.6|6480.6|0
1622416090000|2021-05-30 23:08:10|6485|6481|6485.3|6481.3|6485.3|6481.3|6485|6481|0
1622416100000|2021-05-30 23:08:20|6485.7|6481.7|6485.7|6481.7|6485.7|6481.7|6485.7|6481.7|0
1622416110000|2021-05-30 23:08:30|6485.4|6481.4|6485.3|6481.3|6485.4|6481.4|6485.3|6481.3|0
1622416190000|2021-05-30 23:09:50|6485.2|6481.2|6484.9|6480.9|6485.2|6481.2|6484.9|6480.9|0
1622416250000|2021-05-30 23:10:50|6485|6481|6484.9|6480.9|6485.1|6481.1|6484.9|6480.9|0
1622416260000|2021-05-30 23:11:00|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|0
1622416270000|2021-05-30 23:11:10|6484.7|6480.7|6484.6|6480.6|6484.9|6480.9|6484.6|6480.6|0
1622416280000|2021-05-30 23:11:20|6484.7|6480.7|6484.9|6480.9|6484.9|6480.9|6484.7|6480.7|0
1622416290000|2021-05-30 23:11:30|6485|6481|6485.1|6481.1|6485.3|6481.3|6485|6481|0
1622416300000|2021-05-30 23:11:40|6484.9|6480.9|6484.9|6480.9|6484.9|6480.9|6484.9|6480.9|0
1622416320000|2021-05-30 23:12:00|6485|6481|6484.9|6480.9|6485.3|6481.3|6484.9|6480.9|0
1622416330000|2021-05-30 23:12:10|6485|6481|6484.9|6480.9|6485.3|6481.3|6484.9|6480.9|0
1622416420000|2021-05-30 23:13:40|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|0
1622416450000|2021-05-30 23:14:10|6484.5|6480.5|6484.4|6480.4|6484.5|6480.5|6484.4|6480.4|0
1622416470000|2021-05-30 23:14:30|6484.3|6480.3|6484.6|6480.6|6484.6|6480.6|6484.3|6480.3|0
1622416510000|2021-05-30 23:15:10|6484.1|6481.1|6484.1|6481.1|6484.1|6481.1|6484.1|6481.1|0
1622416520000|2021-05-30 23:15:20|6484.4|6481.4|6484.1|6481.1|6484.4|6481.4|6484.1|6481.1|0
1622416530000|2021-05-30 23:15:30|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|0
1622416570000|2021-05-30 23:16:10|6484.1|6481.1|6484.4|6481.4|6484.4|6481.4|6484.1|6481.1|0
1622416640000|2021-05-30 23:17:20|6484.6|6481.6|6484.7|6481.7|6484.7|6481.7|6484.6|6481.6|0
1622416660000|2021-05-30 23:17:40|6484.8|6481.8|6485.2|6482.2|6485.2|6482.2|6484.8|6481.8|0
1622416700000|2021-05-30 23:18:20|6485.1|6482.1|6484.7|6481.7|6485.1|6482.1|6484.7|6481.7|0
1622416710000|2021-05-30 23:18:30|6484.8|6481.8|6485.2|6482.2|6485.2|6482.2|6484.8|6481.8|0
1622416730000|2021-05-30 23:18:50|6485.3|6482.3|6485.5|6482.5|6485.8|6482.8|6485.3|6482.3|0
1622416740000|2021-05-30 23:19:00|6485.7|6482.7|6485.8|6482.8|6485.8|6482.8|6485.5|6482.5|0
1622416750000|2021-05-30 23:19:10|6485.7|6482.7|6485.5|6482.5|6485.7|6482.7|6485.5|6482.5|0
1622416770000|2021-05-30 23:19:30|6485.4|6482.4|6485.5|6482.5|6485.5|6482.5|6485.2|6482.2|0
1622416790000|2021-05-30 23:19:50|6485.4|6482.4|6485.2|6482.2|6485.4|6482.4|6485.2|6482.2|0
1622416800000|2021-05-30 23:20:00|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|6484.7|6481.7|0
1622416820000|2021-05-30 23:20:20|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|0
1622416840000|2021-05-30 23:20:40|6486|6483|6485.8|6482.8|6486.1|6483.1|6485.8|6482.8|0
1622416930000|2021-05-30 23:22:10|6485.7|6482.7|6485.5|6482.5|6485.7|6482.7|6485.5|6482.5|0
1622416950000|2021-05-30 23:22:30|6485.4|6482.4|6485.2|6482.2|6485.4|6482.4|6485.2|6482.2|0
1622416960000|2021-05-30 23:22:40|6485.3|6482.3|6485.5|6482.5|6485.5|6482.5|6485.3|6482.3|0
1622416980000|2021-05-30 23:23:00|6485.3|6482.3|6485.5|6482.5|6485.5|6482.5|6485.2|6482.2|0
1622417090000|2021-05-30 23:24:50|6485.3|6482.3|6485.5|6482.5|6485.5|6482.5|6485.3|6482.3|0
1622417100000|2021-05-30 23:25:00|6485.3|6482.3|6485.2|6482.2|6485.3|6482.3|6485.2|6482.2|0
1622417190000|2021-05-30 23:26:30|6485.5|6482.5|6485.2|6482.2|6485.5|6482.5|6485.2|6482.2|0
1622417200000|2021-05-30 23:26:40|6485.3|6482.3|6485.3|6482.3|6485.3|6482.3|6485.3|6482.3|0
1622417210000|2021-05-30 23:26:50|6485.4|6482.4|6485.5|6482.5|6485.5|6482.5|6485.4|6482.4|0
1622417260000|2021-05-30 23:27:40|6485.7|6482.7|6485.7|6482.7|6485.7|6482.7|6485.5|6482.5|0
1622417270000|2021-05-30 23:27:50|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|0
1622417280000|2021-05-30 23:28:00|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|0
1622417310000|2021-05-30 23:28:30|6485.6|6482.6|6486.1|6483.1|6486.1|6483.1|6485.6|6482.6|0
1622417320000|2021-05-30 23:28:40|6486|6483|6485.8|6482.8|6486|6483|6485.8|6482.8|0
1622417340000|2021-05-30 23:29:00|6485.5|6482.5|6485.8|6482.8|6485.8|6482.8|6485.5|6482.5|0
1622417350000|2021-05-30 23:29:10|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|0
1622417420000|2021-05-30 23:30:20|6485.7|6482.7|6485.5|6482.5|6485.8|6482.8|6485.5|6482.5|0
1622417430000|2021-05-30 23:30:30|6485.7|6482.7|6485.8|6482.8|6485.8|6482.8|6485.7|6482.7|0
1622417440000|2021-05-30 23:30:40|6485.5|6482.5|6485.8|6482.8|6485.8|6482.8|6485.5|6482.5|0
1622417460000|2021-05-30 23:31:00|6485.5|6482.5|6485.5|6482.5|6485.8|6482.8|6485.5|6482.5|0
1622417510000|2021-05-30 23:31:50|6485.3|6482.3|6485.2|6482.2|6485.3|6482.3|6485.2|6482.2|0
1622417540000|2021-05-30 23:32:20|6485.1|6482.1|6484.7|6481.7|6485.1|6482.1|6484.7|6481.7|0
1622417550000|2021-05-30 23:32:30|6484.8|6481.8|6484.7|6481.7|6485.2|6482.2|6484.7|6481.7|0
1622417560000|2021-05-30 23:32:40|6484.8|6481.8|6485.2|6482.2|6485.2|6482.2|6484.8|6481.8|0
1622417580000|2021-05-30 23:33:00|6485.1|6482.1|6484.7|6481.7|6485.1|6482.1|6484.7|6481.7|0
1622417590000|2021-05-30 23:33:10|6484.8|6481.8|6485.2|6482.2|6485.2|6482.2|6484.8|6481.8|0
1622417710000|2021-05-30 23:35:10|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|0
1622417740000|2021-05-30 23:35:40|6485.3|6482.3|6485.2|6482.2|6485.3|6482.3|6485.2|6482.2|0
1622417780000|2021-05-30 23:36:20|6485.3|6482.3|6485.2|6482.2|6485.3|6482.3|6485.2|6482.2|0
1622417820000|2021-05-30 23:37:00|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|0
1622417850000|2021-05-30 23:37:30|6485.4|6482.4|6485.5|6482.5|6485.5|6482.5|6485.2|6482.2|0
1622417930000|2021-05-30 23:38:50|6485.4|6482.4|6485.2|6482.2|6485.4|6482.4|6485.2|6482.2|0
1622417960000|2021-05-30 23:39:20|6485.1|6482.1|6484.7|6481.7|6485.1|6482.1|6484.7|6481.7|0
1622417970000|2021-05-30 23:39:30|6484.8|6481.8|6484.7|6481.7|6484.9|6481.9|6484.7|6481.7|0
1622418050000|2021-05-30 23:40:50|6484.6|6481.6|6484.4|6481.4|6484.6|6481.6|6484.4|6481.4|0
1622418070000|2021-05-30 23:41:10|6484.1|6481.1|6484.1|6481.1|6484.1|6481.1|6483.8|6480.8|0
1622418080000|2021-05-30 23:41:20|6483.9|6480.9|6483.8|6480.8|6484.1|6481.1|6483.8|6480.8|0
1622418130000|2021-05-30 23:42:10|6483.7|6480.7|6483.5|6480.5|6483.7|6480.7|6483.5|6480.5|0
1622418140000|2021-05-30 23:42:20|6483.6|6480.6|6483.6|6480.6|6483.6|6480.6|6483.5|6480.5|0
1622418150000|2021-05-30 23:42:30|6483.8|6480.8|6483.5|6480.5|6483.8|6480.8|6483.5|6480.5|0
1622418170000|2021-05-30 23:42:50|6483.6|6480.6|6483.6|6480.6|6483.8|6480.8|6483.5|6480.5|0
1622418180000|2021-05-30 23:43:00|6483.5|6480.5|6483.5|6480.5|6483.6|6480.6|6483.5|6480.5|0
1622418200000|2021-05-30 23:43:20|6483.4|6480.4|6483.1|6480.1|6483.4|6480.4|6483.1|6480.1|0
1622418220000|2021-05-30 23:43:40|6482.7|6479.7|6483.1|6480.1|6483.1|6480.1|6482.7|6479.7|0
1622418230000|2021-05-30 23:43:50|6482.8|6479.8|6482.7|6479.7|6482.8|6479.8|6482.7|6479.7|0
1622418240000|2021-05-30 23:44:00|6482.6|6479.6|6481.4|6478.4|6482.6|6479.6|6481.4|6478.4|0
1622418250000|2021-05-30 23:44:10|6481.5|6478.5|6481.7|6478.7|6481.7|6478.7|6481.4|6478.4|0
1622418260000|2021-05-30 23:44:20|6481.5|6478.5|6481.5|6478.5|6481.7|6478.7|6481.5|6478.5|0
1622418270000|2021-05-30 23:44:30|6481.4|6478.4|6481.4|6478.4|6481.5|6478.5|6481.4|6478.4|0
1622418280000|2021-05-30 23:44:40|6481.3|6478.3|6481.4|6478.4|6481.4|6478.4|6481.1|6478.1|0
1622418300000|2021-05-30 23:45:00|6481.3|6478.3|6481.4|6478.4|6481.4|6478.4|6481|6478|0
1622418310000|2021-05-30 23:45:10|6481.3|6478.3|6481|6478|6481.3|6478.3|6481|6478|0
1622418340000|2021-05-30 23:45:40|6480.7|6477.7|6480|6477|6480.7|6477.7|6479.9|6476.9|0
1622418350000|2021-05-30 23:45:50|6479.9|6476.9|6479.7|6476.7|6480|6477|6479.7|6476.7|0
1622418360000|2021-05-30 23:46:00|6479.8|6476.8|6480.2|6477.2|6480.4|6477.4|6479.8|6476.8|0
1622418370000|2021-05-30 23:46:10|6480|6477|6480.4|6477.4|6480.4|6477.4|6480|6477|0
1622418380000|2021-05-30 23:46:20|6480.3|6477.3|6480.2|6477.2|6480.3|6477.3|6480|6477|0
1622418390000|2021-05-30 23:46:30|6480|6477|6480|6477|6480|6477|6480|6477|0
1622418400000|2021-05-30 23:46:40|6480.1|6477.1|6480.4|6477.4|6480.4|6477.4|6480.1|6477.1|0
1622418410000|2021-05-30 23:46:50|6480.3|6477.3|6480.5|6477.5|6480.8|6477.8|6480|6477|0
1622418420000|2021-05-30 23:47:00|6480.8|6477.8|6480.8|6477.8|6480.8|6477.8|6480.5|6477.5|0
1622418440000|2021-05-30 23:47:20|6480.5|6477.5|6480.5|6477.5|6480.8|6477.8|6480.4|6477.4|0
1622418450000|2021-05-30 23:47:30|6480.4|6477.4|6480.4|6477.4|6480.4|6477.4|6480.4|6477.4|0
1622418460000|2021-05-30 23:47:40|6480.8|6477.8|6480.8|6477.8|6480.8|6477.8|6480.8|6477.8|0
1622418470000|2021-05-30 23:47:50|6481|6478|6481.1|6478.1|6481.1|6478.1|6480.8|6477.8|0
1622418480000|2021-05-30 23:48:00|6480.8|6477.8|6480.8|6477.8|6481|6478|6480.8|6477.8|0
1622418490000|2021-05-30 23:48:10|6480.9|6477.9|6481.1|6478.1|6481.1|6478.1|6480.8|6477.8|0
1622418500000|2021-05-30 23:48:20|6481|6478|6480.8|6477.8|6481|6478|6480.8|6477.8|0
1622418510000|2021-05-30 23:48:30|6481|6478|6480.8|6477.8|6481.1|6478.1|6480.8|6477.8|0
1622418520000|2021-05-30 23:48:40|6481|6478|6481.5|6478.5|6481.5|6478.5|6480.8|6477.8|0
1622418530000|2021-05-30 23:48:50|6481.4|6478.4|6481.5|6478.5|6481.5|6478.5|6481.3|6478.3|0
1622418540000|2021-05-30 23:49:00|6481.4|6478.4|6481.8|6478.8|6481.8|6478.8|6481.1|6478.1|0
1622418550000|2021-05-30 23:49:10|6481.7|6478.7|6481.5|6478.5|6481.7|6478.7|6481.5|6478.5|0
1622418570000|2021-05-30 23:49:30|6481.8|6478.8|6481.3|6478.3|6481.8|6478.8|6481.3|6478.3|0
1622418580000|2021-05-30 23:49:40|6481.1|6478.1|6481.1|6478.1|6481.1|6478.1|6481|6478|0
1622418590000|2021-05-30 23:49:50|6481|6478|6480.8|6477.8|6481.1|6478.1|6480.8|6477.8|0
1622418600000|2021-05-30 23:50:00|6480.5|6477.5|6480.4|6477.4|6480.5|6477.5|6480.4|6477.4|0
1622418610000|2021-05-30 23:50:10|6480.5|6477.5|6480.4|6477.4|6480.5|6477.5|6480.4|6477.4|0
1622418620000|2021-05-30 23:50:20|6480.5|6477.5|6480.4|6477.4|6480.8|6477.8|6480.4|6477.4|0
1622418630000|2021-05-30 23:50:30|6480.5|6477.5|6480.5|6477.5|6480.8|6477.8|6480.5|6477.5|0
1622418640000|2021-05-30 23:50:40|6480.4|6477.4|6480.8|6477.8|6480.8|6477.8|6480.4|6477.4|0
1622418650000|2021-05-30 23:50:50|6480.5|6477.5|6480.8|6477.8|6480.8|6477.8|6480.5|6477.5|0
1622418660000|2021-05-30 23:51:00|6480.5|6477.5|6480.5|6477.5|6480.5|6477.5|6480.5|6477.5|0
1622418670000|2021-05-30 23:51:10|6480.4|6477.4|6480.4|6477.4|6480.5|6477.5|6480|6477|0
1622418680000|2021-05-30 23:51:20|6480.5|6477.5|6480.4|6477.4|6480.8|6477.8|6480.4|6477.4|0
1622418690000|2021-05-30 23:51:30|6480.5|6477.5|6480.4|6477.4|6480.8|6477.8|6480.4|6477.4|0
1622418700000|2021-05-30 23:51:40|6480.3|6477.3|6480.4|6477.4|6480.4|6477.4|6480.2|6477.2|0
1622418720000|2021-05-30 23:52:00|6480.3|6477.3|6479.7|6476.7|6480.3|6477.3|6479.7|6476.7|0
1622418730000|2021-05-30 23:52:10|6479.5|6476.5|6479.4|6476.4|6479.5|6476.5|6479.4|6476.4|0
1622418740000|2021-05-30 23:52:20|6479.5|6476.5|6479.7|6476.7|6479.7|6476.7|6479.4|6476.4|0
1622418750000|2021-05-30 23:52:30|6479.9|6476.9|6479.7|6476.7|6479.9|6476.9|6479.7|6476.7|0
1622418770000|2021-05-30 23:52:50|6479.9|6476.9|6480|6477|6480|6477|6479.7|6476.7|0
1622418790000|2021-05-30 23:53:10|6479.9|6476.9|6480|6477|6480|6477|6479.7|6476.7|0
1622418800000|2021-05-30 23:53:20|6479.7|6476.7|6480.3|6477.3|6480.3|6477.3|6479.7|6476.7|0
1622418820000|2021-05-30 23:53:40|6480.2|6477.2|6480.3|6477.3|6480.3|6477.3|6480.2|6477.2|0
1622418830000|2021-05-30 23:53:50|6480.4|6477.4|6480.8|6477.8|6480.8|6477.8|6480.3|6477.3|0
1622418840000|2021-05-30 23:54:00|6481|6478|6481.1|6478.1|6481.1|6478.1|6480.8|6477.8|0
1622418850000|2021-05-30 23:54:10|6481|6478|6481.1|6478.1|6481.3|6478.3|6481|6478|0
1622418860000|2021-05-30 23:54:20|6481.2|6478.2|6481.4|6478.4|6481.4|6478.4|6481.2|6478.2|0
1622418870000|2021-05-30 23:54:30|6481.5|6478.5|6481.8|6478.8|6482.4|6479.4|6481.5|6478.5|0
1622418880000|2021-05-30 23:54:40|6482.1|6479.1|6482.1|6479.1|6482.1|6479.1|6482.1|6479.1|0
1622418900000|2021-05-30 23:55:00|6482.3|6479.3|6481.8|6478.8|6482.3|6479.3|6481.8|6478.8|0
1622418910000|2021-05-30 23:55:10|6482.1|6479.1|6482.1|6479.1|6482.1|6479.1|6481.8|6478.8|0
1622418930000|2021-05-30 23:55:30|6482.4|6479.4|6482.9|6479.9|6482.9|6479.9|6482.4|6479.4|0
1622418940000|2021-05-30 23:55:40|6482.8|6479.8|6482.9|6479.9|6482.9|6479.9|6482.4|6479.4|0
1622418980000|2021-05-30 23:56:20|6483|6480|6483|6480|6483|6480|6482.9|6479.9|0
1622418990000|2021-05-30 23:56:30|6482.9|6479.9|6482.9|6479.9|6482.9|6479.9|6482.9|6479.9|0
1622419020000|2021-05-30 23:57:00|6482.8|6479.8|6482.4|6479.4|6482.9|6479.9|6482.4|6479.4|0
1622419030000|2021-05-30 23:57:10|6482.5|6479.5|6482.4|6479.4|6482.9|6479.9|6482.4|6479.4|0
1622419070000|2021-05-30 23:57:50|6482.3|6479.3|6481.8|6478.8|6482.3|6479.3|6481.8|6478.8|0
1622419080000|2021-05-30 23:58:00|6482.1|6479.1|6481.8|6478.8|6482.1|6479.1|6481.8|6478.8|0
1622419110000|2021-05-30 23:58:30|6481.9|6478.9|6482.1|6479.1|6482.1|6479.1|6481.9|6478.9|0
1622419140000|2021-05-30 23:59:00|6482.4|6479.4|6482.9|6479.9|6482.9|6479.9|6482.4|6479.4|0
1622419150000|2021-05-30 23:59:10|6482.8|6479.8|6482.6|6479.6|6482.9|6479.9|6482.4|6479.4|0
1622419160000|2021-05-30 23:59:20|6482.5|6479.5|6482.1|6479.1|6482.5|6479.5|6482.1|6479.1|0
1622419170000|2021-05-30 23:59:30|6482.3|6479.3|6482.1|6479.1|6482.4|6479.4|6482.1|6479.1|0
1622419180000|2021-05-30 23:59:40|6482.3|6479.3|6482.1|6479.1|6482.3|6479.3|6482.1|6479.1|0
1622419190000|2021-05-30 23:59:50|6482.4|6479.4|6481.9|6478.9|6482.4|6479.4|6481.8|6478.8|0
1622419200000|2021-05-31 00:00:00|6482|6479|6481.4|6478.4|6482.1|6479.1|6481.1|6478.1|0
1622419210000|2021-05-31 00:00:10|6481.5|6478.5|6481.7|6478.7|6482.1|6479.1|6481.4|6478.4|0
1622419220000|2021-05-31 00:00:20|6481.4|6478.4|6482.1|6479.1|6482.4|6479.4|6481.4|6478.4|0
1622419230000|2021-05-31 00:00:30|6482.3|6479.3|6482.4|6479.4|6482.9|6479.9|6482.1|6479.1|0
1622419240000|2021-05-31 00:00:40|6482.5|6479.5|6483.2|6480.2|6483.2|6480.2|6482.5|6479.5|0
1622419250000|2021-05-31 00:00:50|6483|6480|6483|6480|6483.2|6480.2|6482.9|6479.9|0
1622419260000|2021-05-31 00:01:00|6482.9|6479.9|6482.4|6479.4|6483.2|6480.2|6482.3|6479.3|0
1622419270000|2021-05-31 00:01:10|6482.5|6479.5|6482.4|6479.4|6482.9|6479.9|6482.3|6479.3|0
1622419280000|2021-05-31 00:01:20|6482.6|6479.6|6482.1|6479.1|6482.6|6479.6|6482.1|6479.1|0
1622419290000|2021-05-31 00:01:30|6482|6479|6481.1|6478.1|6482|6479|6480.8|6477.8|0
1622419300000|2021-05-31 00:01:40|6481.2|6478.2|6481.1|6478.1|6481.3|6478.3|6480.8|6477.8|0
1622419310000|2021-05-31 00:01:50|6481.2|6478.2|6481.1|6478.1|6481.4|6478.4|6481.1|6478.1|0
1622419320000|2021-05-31 00:02:00|6480.8|6477.8|6479.7|6476.7|6480.8|6477.8|6479.4|6476.4|0
1622419330000|2021-05-31 00:02:10|6479.8|6476.8|6481.1|6478.1|6481.1|6478.1|6479.8|6476.8|0
1622419340000|2021-05-31 00:02:20|6481.2|6478.2|6481.1|6478.1|6481.8|6478.8|6481.1|6478.1|0
1622419350000|2021-05-31 00:02:30|6481|6478|6481.1|6478.1|6481.1|6478.1|6480.8|6477.8|0
1622419360000|2021-05-31 00:02:40|6481.2|6478.2|6482.1|6479.1|6482.1|6479.1|6481.2|6478.2|0
1622419370000|2021-05-31 00:02:50|6481.9|6478.9|6482.1|6479.1|6482.1|6479.1|6481.8|6478.8|0
1622419380000|2021-05-31 00:03:00|6481.9|6478.9|6482.3|6479.3|6482.4|6479.4|6481.9|6478.9|0
1622419390000|2021-05-31 00:03:10|6482.2|6479.2|6482.3|6479.3|6482.4|6479.4|6482.1|6479.1|0
1622419400000|2021-05-31 00:03:20|6482.2|6479.2|6482.3|6479.3|6482.3|6479.3|6481.8|6478.8|0
1622419410000|2021-05-31 00:03:30|6482.4|6479.4|6481.8|6478.8|6482.4|6479.4|6481.8|6478.8|0
1622419420000|2021-05-31 00:03:40|6481.9|6478.9|6482.1|6479.1|6482.3|6479.3|6481.8|6478.8|0
1622419430000|2021-05-31 00:03:50|6482.3|6479.3|6482.4|6479.4|6482.4|6479.4|6482.1|6479.1|0
1622419440000|2021-05-31 00:04:00|6482.3|6479.3|6482.1|6479.1|6482.3|6479.3|6481.8|6478.8|0
1622419450000|2021-05-31 00:04:10|6482.4|6479.4|6482.1|6479.1|6482.4|6479.4|6482.1|6479.1|0
1622419460000|2021-05-31 00:04:20|6482.3|6479.3|6482.4|6479.4|6482.9|6479.9|6482.3|6479.3|0
1622419470000|2021-05-31 00:04:30|6482.1|6479.1|6482.9|6479.9|6482.9|6479.9|6482.1|6479.1|0
1622419480000|2021-05-31 00:04:40|6482.8|6479.8|6482.6|6479.6|6482.9|6479.9|6482.4|6479.4|0
1622419490000|2021-05-31 00:04:50|6482.9|6479.9|6482.9|6479.9|6483.2|6480.2|6482.6|6479.6|0
1622419500000|2021-05-31 00:05:00|6482.8|6479.8|6482.9|6479.9|6482.9|6479.9|6482.4|6479.4|0
1622419510000|2021-05-31 00:05:10|6483|6480|6482.9|6479.9|6483.2|6480.2|6482.9|6479.9|0
1622419520000|2021-05-31 00:05:20|6483|6480|6483.2|6480.2|6483.2|6480.2|6482.9|6479.9|0
1622419530000|2021-05-31 00:05:30|6483.3|6480.3|6483.5|6480.5|6483.9|6480.9|6483.2|6480.2|0
1622419540000|2021-05-31 00:05:40|6483.4|6480.4|6483.4|6480.4|6483.5|6480.5|6483.2|6480.2|0
1622419550000|2021-05-31 00:05:50|6483.5|6480.5|6483.2|6480.2|6483.5|6480.5|6483.2|6480.2|0
1622419560000|2021-05-31 00:06:00|6483.4|6480.4|6483.2|6480.2|6483.5|6480.5|6483.2|6480.2|0
1622419570000|2021-05-31 00:06:10|6482.9|6479.9|6482.9|6479.9|6483.2|6480.2|6482.9|6479.9|0
1622419580000|2021-05-31 00:06:20|6483|6480|6483.5|6480.5|6483.5|6480.5|6483|6480|0
1622419590000|2021-05-31 00:06:30|6483.6|6480.6|6483.7|6480.7|6483.9|6480.9|6483.5|6480.5|0
1622419600000|2021-05-31 00:06:40|6483.9|6480.9|6483.5|6480.5|6483.9|6480.9|6483.5|6480.5|0
1622419610000|2021-05-31 00:06:50|6483.2|6480.2|6483.2|6480.2|6483.2|6480.2|6483.2|6480.2|0
1622419620000|2021-05-31 00:07:00|6483.4|6480.4|6483.2|6480.2|6483.4|6480.4|6483.2|6480.2|0
1622419630000|2021-05-31 00:07:10|6483.4|6480.4|6482.9|6479.9|6483.4|6480.4|6482.9|6479.9|0
1622419640000|2021-05-31 00:07:20|6483|6480|6483.5|6480.5|6483.5|6480.5|6483|6480|0
1622419650000|2021-05-31 00:07:30|6483.4|6480.4|6483.9|6480.9|6484.2|6481.2|6483.4|6480.4|0
1622419660000|2021-05-31 00:07:40|6484|6481|6484.2|6481.2|6484.3|6481.3|6483.9|6480.9|0
1622419670000|2021-05-31 00:07:50|6484.5|6481.5|6485.3|6482.3|6485.4|6482.4|6484.5|6481.5|0
1622419680000|2021-05-31 00:08:00|6485.1|6482.1|6484.5|6481.5|6485.1|6482.1|6484.5|6481.5|0
1622419690000|2021-05-31 00:08:10|6484.7|6481.7|6484.5|6481.5|6485|6482|6484.5|6481.5|0
1622419700000|2021-05-31 00:08:20|6484.7|6481.7|6484.5|6481.5|6484.7|6481.7|6484.5|6481.5|0
1622419710000|2021-05-31 00:08:30|6484.7|6481.7|6484.6|6481.6|6484.7|6481.7|6484.5|6481.5|0
1622419720000|2021-05-31 00:08:40|6484.5|6481.5|6484.5|6481.5|6485.3|6482.3|6484.5|6481.5|0
1622419730000|2021-05-31 00:08:50|6484.7|6481.7|6485.3|6482.3|6485.3|6482.3|6484.5|6481.5|0
1622419740000|2021-05-31 00:09:00|6485.1|6482.1|6485.3|6482.3|6485.3|6482.3|6485.1|6482.1|0
1622419750000|2021-05-31 00:09:10|6485.2|6482.2|6485|6482|6485.3|6482.3|6485|6482|0
1622419760000|2021-05-31 00:09:20|6484.9|6481.9|6485|6482|6485|6482|6484.7|6481.7|0
1622419770000|2021-05-31 00:09:30|6484.9|6481.9|6484.5|6481.5|6484.9|6481.9|6484.5|6481.5|0
1622419780000|2021-05-31 00:09:40|6484.4|6481.4|6484.2|6481.2|6484.4|6481.4|6484.2|6481.2|0
1622419790000|2021-05-31 00:09:50|6484|6481|6484|6481|6484.2|6481.2|6483.9|6480.9|0
1622419800000|2021-05-31 00:10:00|6483.9|6480.9|6484|6481|6484|6481|6483.9|6480.9|0
1622419810000|2021-05-31 00:10:10|6483.9|6480.9|6483.9|6480.9|6483.9|6480.9|6483.9|6480.9|0
1622419820000|2021-05-31 00:10:20|6483.8|6480.8|6482.9|6479.9|6483.8|6480.8|6482.9|6479.9|0
1622419830000|2021-05-31 00:10:30|6482.6|6479.6|6483.2|6480.2|6483.2|6480.2|6482.4|6479.4|0
1622419840000|2021-05-31 00:10:40|6483.4|6480.4|6483.5|6480.5|6483.5|6480.5|6483.4|6480.4|0
1622419850000|2021-05-31 00:10:50|6483.6|6480.6|6483.9|6480.9|6483.9|6480.9|6483.6|6480.6|0
1622419860000|2021-05-31 00:11:00|6483.8|6480.8|6483.2|6480.2|6483.8|6480.8|6482.9|6479.9|0
1622419870000|2021-05-31 00:11:10|6483|6480|6483.5|6480.5|6483.5|6480.5|6482.9|6479.9|0
1622419880000|2021-05-31 00:11:20|6483.6|6480.6|6483.2|6480.2|6483.7|6480.7|6483.2|6480.2|0
1622419890000|2021-05-31 00:11:30|6483.4|6480.4|6483.5|6480.5|6483.5|6480.5|6483.4|6480.4|0
1622419900000|2021-05-31 00:11:40|6483.4|6480.4|6483.2|6480.2|6483.5|6480.5|6483.2|6480.2|0
1622419910000|2021-05-31 00:11:50|6482.9|6479.9|6482.9|6479.9|6482.9|6479.9|6482.9|6479.9|0
1622419920000|2021-05-31 00:12:00|6483|6480|6483.2|6480.2|6483.2|6480.2|6482.9|6479.9|0
1622419950000|2021-05-31 00:12:30|6483|6480|6483.2|6480.2|6483.2|6480.2|6482.9|6479.9|0
1622419960000|2021-05-31 00:12:40|6483|6480|6483.5|6480.5|6483.5|6480.5|6483|6480|0
1622419970000|2021-05-31 00:12:50|6483.2|6480.2|6483.4|6480.4|6483.5|6480.5|6483.2|6480.2|0
1622419980000|2021-05-31 00:13:00|6483.3|6480.3|6483.4|6480.4|6483.5|6480.5|6483.2|6480.2|0
1622419990000|2021-05-31 00:13:10|6483.5|6480.5|6482.9|6479.9|6483.5|6480.5|6482.9|6479.9|0
1622420000000|2021-05-31 00:13:20|6483.2|6480.2|6482.9|6479.9|6483.2|6480.2|6482.9|6479.9|0
1622420010000|2021-05-31 00:13:30|6482.6|6479.6|6482.9|6479.9|6482.9|6479.9|6482.6|6479.6|0
1622420040000|2021-05-31 00:14:00|6483|6480|6483.2|6480.2|6483.2|6480.2|6483|6480|0
1622420050000|2021-05-31 00:14:10|6483.3|6480.3|6483.2|6480.2|6483.5|6480.5|6483.2|6480.2|0
1622420060000|2021-05-31 00:14:20|6482.9|6479.9|6482.6|6479.6|6482.9|6479.9|6482.4|6479.4|0
1622420070000|2021-05-31 00:14:30|6482.9|6479.9|6483.8|6480.8|6483.9|6480.9|6482.4|6479.4|0
1622420080000|2021-05-31 00:14:40|6483.9|6480.9|6483.8|6480.8|6483.9|6480.9|6483.8|6480.8|0
1622420090000|2021-05-31 00:14:50|6484.2|6481.2|6485.5|6482.5|6485.9|6482.9|6484.2|6481.2|0
1622420100000|2021-05-31 00:15:00|6485.6|6482.6|6486.2|6483.2|6486.2|6483.2|6485.5|6482.5|0
1622420110000|2021-05-31 00:15:10|6486.3|6483.3|6490.2|6487.2|6492.9|6489.9|6486.2|6483.2|0
1622420120000|2021-05-31 00:15:20|6488.9|6485.9|6488.9|6485.9|6488.9|6485.9|6488.9|6485.9|0
1622420130000|2021-05-31 00:15:30|6488.8|6485.8|6488.7|6485.7|6488.8|6485.8|6488.7|6485.7|0
1622420140000|2021-05-31 00:15:40|6488.8|6485.8|6490.1|6487.1|6490.1|6487.1|6488.8|6485.8|0
1622420150000|2021-05-31 00:15:50|6488.8|6485.8|6488.8|6485.8|6488.8|6485.8|6488.8|6485.8|0
1622420160000|2021-05-31 00:16:00|6488.9|6485.9|6490.2|6487.2|6490.2|6487.2|6488.9|6485.9|0
1622420170000|2021-05-31 00:16:10|6490.3|6487.3|6490.3|6487.3|6490.3|6487.3|6490.3|6487.3|0
1622420180000|2021-05-31 00:16:20|6490.2|6487.2|6490.2|6487.2|6490.2|6487.2|6488.8|6485.8|0
1622420200000|2021-05-31 00:16:40|6489.9|6486.9|6490.2|6487.2|6490.2|6487.2|6488.8|6485.8|0
1622420210000|2021-05-31 00:16:50|6488.8|6485.8|6490.2|6487.2|6490.2|6487.2|6488.8|6485.8|0
1622420220000|2021-05-31 00:17:00|6490.3|6487.3|6491.7|6488.7|6491.7|6488.7|6490.3|6487.3|0
1622420230000|2021-05-31 00:17:10|6490.3|6487.3|6490.3|6487.3|6491.7|6488.7|6490.3|6487.3|0
1622420280000|2021-05-31 00:18:00|6489.7|6486.7|6488.8|6485.8|6489.7|6486.7|6488.8|6485.8|0
1622420290000|2021-05-31 00:18:10|6488.7|6485.7|6488.8|6485.8|6488.8|6485.8|6488.7|6485.7|0
1622420300000|2021-05-31 00:18:20|6489.3|6486.3|6489.5|6486.5|6490.2|6487.2|6488.8|6485.8|0
1622420310000|2021-05-31 00:18:30|6489.2|6486.2|6488.7|6485.7|6489.2|6486.2|6488.7|6485.7|0
1622420320000|2021-05-31 00:18:40|6488.8|6485.8|6488.7|6485.7|6488.8|6485.8|6488.7|6485.7|0
1622420330000|2021-05-31 00:18:50|6488.8|6485.8|6488.7|6485.7|6488.8|6485.8|6488.7|6485.7|0
1622420340000|2021-05-31 00:19:00|6487.3|6484.3|6487.3|6484.3|6487.3|6484.3|6487.3|6484.3|0
1622420350000|2021-05-31 00:19:10|6487.2|6484.2|6487.2|6484.2|6487.3|6484.3|6487.2|6484.2|0
1622420360000|2021-05-31 00:19:20|6486.7|6483.7|6485.7|6482.7|6486.7|6483.7|6485.7|6482.7|0
1622420380000|2021-05-31 00:19:40|6485.2|6482.2|6485|6482|6485.2|6482.2|6484.3|6481.3|0
1622420390000|2021-05-31 00:19:50|6484.8|6481.8|6484.3|6481.3|6485|6482|6484.3|6481.3|0
1622420400000|2021-05-31 00:20:00|6484.6|6481.6|6485.1|6482.1|6485.1|6482.1|6484.6|6481.6|0
1622420410000|2021-05-31 00:20:10|6485.3|6482.3|6484.3|6481.3|6485.8|6482.8|6484.3|6481.3|0
1622420420000|2021-05-31 00:20:20|6484.6|6481.6|6485.3|6482.3|6485.8|6482.8|6484.6|6481.6|0
1622420430000|2021-05-31 00:20:30|6485.8|6482.8|6484.3|6481.3|6485.8|6482.8|6484.3|6481.3|0
1622420450000|2021-05-31 00:20:50|6484.9|6481.9|6485|6482|6485.7|6482.7|6484.9|6481.9|0
1622420460000|2021-05-31 00:21:00|6484.8|6481.8|6484.2|6481.2|6484.8|6481.8|6484.1|6481.1|0
1622420480000|2021-05-31 00:21:20|6484.1|6481.1|6484.2|6481.2|6484.2|6481.2|6484.1|6481.1|0
1622420500000|2021-05-31 00:21:40|6484.3|6481.3|6484.2|6481.2|6484.3|6481.3|6484.2|6481.2|0
1622420510000|2021-05-31 00:21:50|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|0
1622420520000|2021-05-31 00:22:00|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|0
1622420540000|2021-05-31 00:22:20|6484.3|6481.3|6484.2|6481.2|6484.3|6481.3|6484.2|6481.2|0
1622420570000|2021-05-31 00:22:50|6484.1|6481.1|6484.2|6481.2|6484.2|6481.2|6484.1|6481.1|0
1622420590000|2021-05-31 00:23:10|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.2|6481.2|0
1622420600000|2021-05-31 00:23:20|6484.8|6481.8|6485.7|6482.7|6485.7|6482.7|6484.8|6481.8|0
1622420610000|2021-05-31 00:23:30|6485.1|6482.1|6484.3|6481.3|6485.1|6482.1|6484.2|6481.2|0
1622420620000|2021-05-31 00:23:40|6485.7|6482.7|6484.3|6481.3|6485.7|6482.7|6484.3|6481.3|0
1622420630000|2021-05-31 00:23:50|6484.5|6481.5|6485.7|6482.7|6485.7|6482.7|6484.3|6481.3|0
1622420640000|2021-05-31 00:24:00|6484.3|6481.3|6485|6482|6485|6482|6484.3|6481.3|0
1622420650000|2021-05-31 00:24:10|6484.7|6481.7|6484.2|6481.2|6484.7|6481.7|6484.2|6481.2|0
1622420660000|2021-05-31 00:24:20|6484.3|6481.3|6484.2|6481.2|6484.3|6481.3|6484.2|6481.2|0
1622420670000|2021-05-31 00:24:30|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.2|6481.2|0
1622420690000|2021-05-31 00:24:50|6484.2|6481.2|6484.3|6481.3|6484.3|6481.3|6484.2|6481.2|0
1622420710000|2021-05-31 00:25:10|6484.8|6481.8|6485.7|6482.7|6485.7|6482.7|6484.8|6481.8|0
1622420730000|2021-05-31 00:25:30|6485.8|6482.8|6485.7|6482.7|6485.8|6482.8|6485.7|6482.7|0
1622420740000|2021-05-31 00:25:40|6485.8|6482.8|6485.7|6482.7|6485.8|6482.8|6485.7|6482.7|0
1622420750000|2021-05-31 00:25:50|6485.8|6482.8|6485.7|6482.7|6485.8|6482.8|6485.7|6482.7|0
1622420780000|2021-05-31 00:26:20|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|0
1622420800000|2021-05-31 00:26:40|6485.7|6482.7|6485.7|6482.7|6485.7|6482.7|6485.7|6482.7|0
1622420810000|2021-05-31 00:26:50|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|0
1622420820000|2021-05-31 00:27:00|6485.3|6482.3|6484.4|6481.4|6485.3|6482.3|6484.3|6481.3|0
1622420830000|2021-05-31 00:27:10|6484.3|6481.3|6484.4|6481.4|6484.4|6481.4|6484.3|6481.3|0
1622420840000|2021-05-31 00:27:20|6484.3|6481.3|6484.4|6481.4|6484.4|6481.4|6484.3|6481.3|0
1622420850000|2021-05-31 00:27:30|6484.3|6481.3|6485.8|6482.8|6485.8|6482.8|6484.3|6481.3|0
1622420860000|2021-05-31 00:27:40|6485.1|6482.1|6485.1|6482.1|6485.1|6482.1|6485.1|6482.1|0
1622420870000|2021-05-31 00:27:50|6485.4|6482.4|6485.1|6482.1|6485.8|6482.8|6484.4|6481.4|0
1622420880000|2021-05-31 00:28:00|6485.3|6482.3|6485.8|6482.8|6485.8|6482.8|6485.3|6482.3|0
1622420890000|2021-05-31 00:28:10|6485.5|6482.5|6484.3|6481.3|6485.5|6482.5|6484.3|6481.3|0
1622420900000|2021-05-31 00:28:20|6484.4|6481.4|6485.8|6482.8|6485.8|6482.8|6484.4|6481.4|0
1622420910000|2021-05-31 00:28:30|6485.5|6482.5|6485.8|6482.8|6485.8|6482.8|6484.4|6481.4|0
1622420920000|2021-05-31 00:28:40|6485.2|6482.2|6485.8|6482.8|6485.8|6482.8|6484.4|6481.4|0
1622420930000|2021-05-31 00:28:50|6485.2|6482.2|6484.4|6481.4|6485.2|6482.2|6484.4|6481.4|0
1622420940000|2021-05-31 00:29:00|6484.6|6481.6|6484.3|6481.3|6485.1|6482.1|6484.3|6481.3|0
1622420950000|2021-05-31 00:29:10|6484.4|6481.4|6485.8|6482.8|6485.8|6482.8|6484.4|6481.4|0
1622420970000|2021-05-31 00:29:30|6485.1|6482.1|6484.4|6481.4|6485.1|6482.1|6484.4|6481.4|0
1622420980000|2021-05-31 00:29:40|6484.6|6481.6|6485.1|6482.1|6485.1|6482.1|6484.4|6481.4|0
1622421000000|2021-05-31 00:30:00|6485.4|6482.4|6485.9|6482.9|6485.9|6482.9|6485.4|6482.4|0
1622421070000|2021-05-31 00:31:10|6486|6483|6487.3|6484.3|6487.4|6484.4|6486|6483|0
1622421110000|2021-05-31 00:31:50|6486.8|6483.8|6485.9|6482.9|6487.3|6484.3|6485.9|6482.9|0
1622421120000|2021-05-31 00:32:00|6486.6|6483.6|6485.9|6482.9|6486.6|6483.6|6485.9|6482.9|0
1622421180000|2021-05-31 00:33:00|6486.2|6483.2|6487.3|6484.3|6487.3|6484.3|6486.2|6483.2|0
1622421190000|2021-05-31 00:33:10|6487.4|6484.4|6485.9|6482.9|6487.4|6484.4|6485.9|6482.9|0
1622421260000|2021-05-31 00:34:20|6486|6483|6485.9|6482.9|6486|6483|6485.9|6482.9|0
1622421270000|2021-05-31 00:34:30|6486|6483|6487.4|6484.4|6487.4|6484.4|6486|6483|0
1622421280000|2021-05-31 00:34:40|6487.3|6484.3|6485.9|6482.9|6487.3|6484.3|6485.9|6482.9|0
1622421310000|2021-05-31 00:35:10|6486.5|6483.5|6485.9|6482.9|6487.4|6484.4|6485.9|6482.9|0
1622421360000|2021-05-31 00:36:00|6486|6483|6487.4|6484.4|6487.4|6484.4|6486|6483|0
1622421370000|2021-05-31 00:36:10|6487.3|6484.3|6485.9|6482.9|6487.3|6484.3|6485.9|6482.9|0
1622421430000|2021-05-31 00:37:10|6486|6483|6486|6483|6486.7|6483.7|6485.9|6482.9|0
1622421440000|2021-05-31 00:37:20|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|0
1622421450000|2021-05-31 00:37:30|6485.3|6482.3|6484.4|6481.4|6485.3|6482.3|6484.4|6481.4|0
1622421460000|2021-05-31 00:37:40|6484.3|6481.3|6484.3|6481.3|6484.4|6481.4|6484.3|6481.3|0
1622421470000|2021-05-31 00:37:50|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|6484.3|6481.3|0
1622421580000|2021-05-31 00:39:40|6484.9|6481.9|6485.1|6482.1|6485.9|6482.9|6484.9|6481.9|0
1622421590000|2021-05-31 00:39:50|6484.4|6481.4|6485.9|6482.9|6485.9|6482.9|6484.4|6481.4|0
1622421620000|2021-05-31 00:40:20|6485.6|6482.6|6484.4|6481.4|6485.6|6482.6|6484.4|6481.4|0
1622421640000|2021-05-31 00:40:40|6484.7|6481.7|6484.4|6481.4|6485.1|6482.1|6484.4|6481.4|0
1622421660000|2021-05-31 00:41:00|6485.1|6482.1|6484.4|6481.4|6485.8|6482.8|6484.4|6481.4|0
1622421670000|2021-05-31 00:41:10|6484.6|6481.6|6484.4|6481.4|6485.8|6482.8|6484.4|6481.4|0
1622421680000|2021-05-31 00:41:20|6485.1|6482.1|6485.1|6482.1|6485.8|6482.8|6485.1|6482.1|0
1622421700000|2021-05-31 00:41:40|6484.8|6481.8|6484.4|6481.4|6484.8|6481.8|6484.4|6481.4|0
1622421720000|2021-05-31 00:42:00|6484.9|6481.9|6485.8|6482.8|6485.8|6482.8|6484.9|6481.9|0
1622421760000|2021-05-31 00:42:40|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|0
1622421770000|2021-05-31 00:42:50|6485.8|6482.8|6485.9|6482.9|6485.9|6482.9|6485.8|6482.8|0
1622421780000|2021-05-31 00:43:00|6485.8|6482.8|6485.8|6482.8|6485.9|6482.9|6485.8|6482.8|0
1622421790000|2021-05-31 00:43:10|6485.9|6482.9|6485.8|6482.8|6485.9|6482.9|6485.8|6482.8|0
1622421820000|2021-05-31 00:43:40|6485.9|6482.9|6485.8|6482.8|6485.9|6482.9|6485.8|6482.8|0
1622421830000|2021-05-31 00:43:50|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|0
1622421840000|2021-05-31 00:44:00|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|0
1622421850000|2021-05-31 00:44:10|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|0
1622421860000|2021-05-31 00:44:20|6485.8|6482.8|6485.9|6482.9|6485.9|6482.9|6485.8|6482.8|0
1622421910000|2021-05-31 00:45:10|6485.8|6482.8|6485.9|6482.9|6485.9|6482.9|6485.8|6482.8|0
1622421920000|2021-05-31 00:45:20|6485.8|6482.8|6485.8|6482.8|6485.9|6482.9|6485.8|6482.8|0
1622421930000|2021-05-31 00:45:30|6485.9|6482.9|6485.8|6482.8|6485.9|6482.9|6485.8|6482.8|0
1622421940000|2021-05-31 00:45:40|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|0
1622421970000|2021-05-31 00:46:10|6484.3|6481.3|6484.4|6481.4|6484.4|6481.4|6484.3|6481.3|0
1622421980000|2021-05-31 00:46:20|6484.6|6481.6|6484.3|6481.3|6485.1|6482.1|6484.3|6481.3|0
1622422000000|2021-05-31 00:46:40|6484.4|6481.4|6484.3|6481.3|6484.4|6481.4|6484.3|6481.3|0
1622422010000|2021-05-31 00:46:50|6484.4|6481.4|6485.8|6482.8|6485.8|6482.8|6484.4|6481.4|0
1622422020000|2021-05-31 00:47:00|6485.7|6482.7|6485.8|6482.8|6485.8|6482.8|6485|6482|0
1622422050000|2021-05-31 00:47:30|6485.5|6482.5|6485.8|6482.8|6485.8|6482.8|6485.1|6482.1|0
1622422080000|2021-05-31 00:48:00|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|0
1622422090000|2021-05-31 00:48:10|6485.8|6482.8|6485.9|6482.9|6485.9|6482.9|6485.8|6482.8|0
1622422100000|2021-05-31 00:48:20|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|0
1622422110000|2021-05-31 00:48:30|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|0
1622422130000|2021-05-31 00:48:50|6485.1|6482.1|6485.1|6482.1|6485.1|6482.1|6485.1|6482.1|0
1622422140000|2021-05-31 00:49:00|6484.8|6481.8|6484.3|6481.3|6485.1|6482.1|6484.3|6481.3|0
1622422150000|2021-05-31 00:49:10|6484.4|6481.4|6484.3|6481.3|6484.4|6481.4|6484.3|6481.3|0
1622422160000|2021-05-31 00:49:20|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|0
1622422170000|2021-05-31 00:49:30|6484.6|6481.6|6485.8|6482.8|6485.8|6482.8|6484.6|6481.6|0
1622422200000|2021-05-31 00:50:00|6485.5|6482.5|6484.4|6481.4|6485.5|6482.5|6484.4|6481.4|0
1622422210000|2021-05-31 00:50:10|6484.9|6481.9|6485.1|6482.1|6485.8|6482.8|6484.9|6481.9|0
1622422220000|2021-05-31 00:50:20|6485.4|6482.4|6485.8|6482.8|6485.8|6482.8|6485.4|6482.4|0
1622422230000|2021-05-31 00:50:30|6485.5|6482.5|6485.9|6482.9|6485.9|6482.9|6485.1|6482.1|0
1622422260000|2021-05-31 00:51:00|6485.8|6482.8|6485.1|6482.1|6485.8|6482.8|6485.1|6482.1|0
1622422270000|2021-05-31 00:51:10|6484.8|6481.8|6484.4|6481.4|6484.8|6481.8|6484.4|6481.4|0
1622422280000|2021-05-31 00:51:20|6484.7|6481.7|6484.4|6481.4|6485.1|6482.1|6484.4|6481.4|0
1622422290000|2021-05-31 00:51:30|6484.9|6481.9|6485.8|6482.8|6485.8|6482.8|6484.9|6481.9|0
1622422310000|2021-05-31 00:51:50|6485.5|6482.5|6484.4|6481.4|6485.5|6482.5|6484.4|6481.4|0
1622422430000|2021-05-31 00:53:50|6484.9|6481.9|6484.4|6481.4|6485.8|6482.8|6484.4|6481.4|0
1622422440000|2021-05-31 00:54:00|6484.9|6481.9|6485.8|6482.8|6485.9|6482.9|6484.9|6481.9|0
1622422450000|2021-05-31 00:54:10|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|6485.9|6482.9|0
1622422470000|2021-05-31 00:54:30|6485.8|6482.8|6485.8|6482.8|6485.9|6482.9|6485.1|6482.1|0
1622422480000|2021-05-31 00:54:40|6485.5|6482.5|6485.8|6482.8|6485.8|6482.8|6485.1|6482.1|0
1622422490000|2021-05-31 00:54:50|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|6485.5|6482.5|0
1622422500000|2021-05-31 00:55:00|6485.1|6482.1|6485.8|6482.8|6485.8|6482.8|6484.4|6481.4|0
1622422510000|2021-05-31 00:55:10|6485.2|6482.2|6484.4|6481.4|6485.8|6482.8|6484.4|6481.4|0
1622422530000|2021-05-31 00:55:30|6484.3|6481.3|6484.4|6481.4|6484.4|6481.4|6484.3|6481.3|0
1622422620000|2021-05-31 00:57:00|6485.1|6482.1|6484.4|6481.4|6485.9|6482.9|6484.4|6481.4|0
1622422630000|2021-05-31 00:57:10|6485|6482|6485.9|6482.9|6485.9|6482.9|6485|6482|0
1622422640000|2021-05-31 00:57:20|6485.7|6482.7|6485.7|6482.7|6485.7|6482.7|6485.7|6482.7|0
1622422710000|2021-05-31 00:58:30|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|0
1622422720000|2021-05-31 00:58:40|6484.9|6481.9|6484.3|6481.3|6485.7|6482.7|6484.3|6481.3|0
1622422730000|2021-05-31 00:58:50|6484.9|6481.9|6485.7|6482.7|6485.7|6482.7|6484.9|6481.9|0
1622422740000|2021-05-31 00:59:00|6485.2|6482.2|6484.3|6481.3|6485.2|6482.2|6484.3|6481.3|0
1622422750000|2021-05-31 00:59:10|6484.6|6481.6|6485.7|6482.7|6485.8|6482.8|6484.6|6481.6|0
1622422760000|2021-05-31 00:59:20|6485.5|6482.5|6485.7|6482.7|6485.7|6482.7|6484.3|6481.3|0
1622422800000|2021-05-31 01:00:00|6485.8|6482.8|6485.8|6482.8|6487.3|6484.3|6485.8|6482.8|0
1622422880000|2021-05-31 01:01:20|6485.7|6482.7|6484.3|6481.3|6485.8|6482.8|6484.3|6481.3|0
1622422930000|2021-05-31 01:02:10|6484.9|6481.9|6484.3|6481.3|6485.8|6482.8|6484.3|6481.3|0
1622422940000|2021-05-31 01:02:20|6484.6|6481.6|6485.8|6482.8|6485.8|6482.8|6484.6|6481.6|0
1622422950000|2021-05-31 01:02:30|6485.5|6482.5|6484.3|6481.3|6485.8|6482.8|6484.3|6481.3|0
1622422960000|2021-05-31 01:02:40|6484.6|6481.6|6485.8|6482.8|6485.8|6482.8|6484.3|6481.3|0
1622422970000|2021-05-31 01:02:50|6485.5|6482.5|6485.1|6482.1|6485.5|6482.5|6485.1|6482.1|0
1622422980000|2021-05-31 01:03:00|6484.3|6481.3|6484.3|6481.3|6485.8|6482.8|6484.3|6481.3|0
1622422990000|2021-05-31 01:03:10|6484.4|6481.4|6484.4|6481.4|6485.8|6482.8|6484.4|6481.4|0
1622423000000|2021-05-31 01:03:20|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|0
1622423020000|2021-05-31 01:03:40|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|6484.3|6481.3|0
1622423040000|2021-05-31 01:04:00|6484.9|6481.9|6485.1|6482.1|6485.8|6482.8|6484.9|6481.9|0
1622423050000|2021-05-31 01:04:10|6484.3|6481.3|6485.8|6482.8|6485.8|6482.8|6484.3|6481.3|0
1622423100000|2021-05-31 01:05:00|6485.5|6482.5|6485.8|6482.8|6485.8|6482.8|6485.1|6482.1|0
1622423110000|2021-05-31 01:05:10|6485.2|6482.2|6485|6482|6485.2|6482.2|6484.3|6481.3|0
1622423120000|2021-05-31 01:05:20|6485.1|6482.1|6485.7|6482.7|6485.7|6482.7|6484.3|6481.3|0
1622423140000|2021-05-31 01:05:40|6485.2|6482.2|6485|6482|6485.8|6482.8|6484.3|6481.3|0
1622423150000|2021-05-31 01:05:50|6484.7|6481.7|6485.7|6482.7|6485.7|6482.7|6484.3|6481.3|0
1622423160000|2021-05-31 01:06:00|6485.8|6482.8|6484.3|6481.3|6485.8|6482.8|6484.3|6481.3|0
1622423170000|2021-05-31 01:06:10|6484.2|6481.2|6484.3|6481.3|6484.3|6481.3|6484.2|6481.2|0
1622423180000|2021-05-31 01:06:20|6484.2|6481.2|6484.3|6481.3|6484.3|6481.3|6484.2|6481.2|0
1622423230000|2021-05-31 01:07:10|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|0
1622423250000|2021-05-31 01:07:30|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.2|6481.2|0
1622423260000|2021-05-31 01:07:40|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|0
1622423270000|2021-05-31 01:07:50|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|0
1622423280000|2021-05-31 01:08:00|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|0
1622423290000|2021-05-31 01:08:10|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|0
1622423300000|2021-05-31 01:08:20|6484.2|6481.2|6484.2|6481.2|6484.3|6481.3|6484.2|6481.2|0
1622423340000|2021-05-31 01:09:00|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.2|6481.2|0
1622423350000|2021-05-31 01:09:10|6484.8|6481.8|6485.7|6482.7|6485.7|6482.7|6484.8|6481.8|0
1622423370000|2021-05-31 01:09:30|6485.2|6482.2|6484.3|6481.3|6485.2|6482.2|6484.2|6481.2|0
1622423380000|2021-05-31 01:09:40|6484.2|6481.2|6485.7|6482.7|6485.7|6482.7|6484.2|6481.2|0
1622423390000|2021-05-31 01:09:50|6485|6482|6485.7|6482.7|6485.7|6482.7|6484.9|6481.9|0
1622423400000|2021-05-31 01:10:00|6485.1|6482.1|6485.7|6482.7|6485.7|6482.7|6484.2|6481.2|0
1622423410000|2021-05-31 01:10:10|6485.4|6482.4|6485.7|6482.7|6485.7|6482.7|6485|6482|0
1622423430000|2021-05-31 01:10:30|6485.4|6482.4|6484.9|6481.9|6485.7|6482.7|6484.2|6481.2|0
1622423440000|2021-05-31 01:10:40|6484.6|6481.6|6485.6|6482.6|6485.6|6482.6|6484.2|6481.2|0
1622423450000|2021-05-31 01:10:50|6485.1|6482.1|6484.2|6481.2|6485.1|6482.1|6484.2|6481.2|0
1622423510000|2021-05-31 01:11:50|6484.8|6481.8|6485.7|6482.7|6485.7|6482.7|6484.8|6481.8|0
1622423520000|2021-05-31 01:12:00|6485.6|6482.6|6484.2|6481.2|6485.7|6482.7|6484.2|6481.2|0
1622423530000|2021-05-31 01:12:10|6484.5|6481.5|6485.7|6482.7|6485.7|6482.7|6484.5|6481.5|0
1622423540000|2021-05-31 01:12:20|6485.1|6482.1|6484.2|6481.2|6485.7|6482.7|6484.2|6481.2|0
1622423560000|2021-05-31 01:12:40|6484.3|6481.3|6484.2|6481.2|6485.7|6482.7|6484.2|6481.2|0
1622423630000|2021-05-31 01:13:50|6484.3|6481.3|6484.3|6481.3|6485.7|6482.7|6484.3|6481.3|0
1622423640000|2021-05-31 01:14:00|6484.5|6481.5|6485.7|6482.7|6485.7|6482.7|6484.2|6481.2|0
1622423650000|2021-05-31 01:14:10|6485.2|6482.2|6485|6482|6485.7|6482.7|6484.3|6481.3|0
1622423660000|2021-05-31 01:14:20|6485.7|6482.7|6485|6482|6485.7|6482.7|6484.3|6481.3|0
1622423670000|2021-05-31 01:14:30|6485.3|6482.3|6485.7|6482.7|6485.7|6482.7|6485|6482|0
1622423690000|2021-05-31 01:14:50|6485.4|6482.4|6485.7|6482.7|6485.7|6482.7|6484.3|6481.3|0
1622423700000|2021-05-31 01:15:00|6485|6482|6484.3|6481.3|6485.7|6482.7|6484.3|6481.3|0
1622423710000|2021-05-31 01:15:10|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|0
1622423720000|2021-05-31 01:15:20|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.2|6481.2|0
1622423730000|2021-05-31 01:15:30|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|0
1622423740000|2021-05-31 01:15:40|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|0
1622423750000|2021-05-31 01:15:50|6484.4|6481.4|6484.3|6481.3|6485.8|6482.8|6484.3|6481.3|0
1622423760000|2021-05-31 01:16:00|6484.4|6481.4|6484.3|6481.3|6485.8|6482.8|6484.3|6481.3|0
1622423770000|2021-05-31 01:16:10|6484.2|6481.2|6484.2|6481.2|6484.3|6481.3|6482.8|6479.8|0
1622423780000|2021-05-31 01:16:20|6483.5|6480.5|6482.8|6479.8|6484.2|6481.2|6482.8|6479.8|0
1622423790000|2021-05-31 01:16:30|6483.1|6480.1|6482.8|6479.8|6483.5|6480.5|6482.8|6479.8|0
1622423800000|2021-05-31 01:16:40|6483.5|6480.5|6483.5|6480.5|6484.2|6481.2|6482.8|6479.8|0
1622423810000|2021-05-31 01:16:50|6483.8|6480.8|6484.2|6481.2|6484.2|6481.2|6483.5|6480.5|0
1622423820000|2021-05-31 01:17:00|6484|6481|6482.8|6479.8|6484.2|6481.2|6482.8|6479.8|0
1622423830000|2021-05-31 01:17:10|6483.4|6480.4|6484.2|6481.2|6484.2|6481.2|6483.4|6480.4|0
1622423840000|2021-05-31 01:17:20|6484|6481|6482.8|6479.8|6484|6481|6482.8|6479.8|0
1622423850000|2021-05-31 01:17:30|6483.4|6480.4|6484.2|6481.2|6484.2|6481.2|6482.8|6479.8|0
1622423860000|2021-05-31 01:17:40|6484|6481|6483.8|6480.8|6484.2|6481.2|6483.5|6480.5|0
1622423870000|2021-05-31 01:17:50|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|6483.5|6480.5|0
1622423880000|2021-05-31 01:18:00|6484.3|6481.3|6484.2|6481.2|6484.3|6481.3|6482.8|6479.8|0
1622423890000|2021-05-31 01:18:10|6484|6481|6484.3|6481.3|6484.3|6481.3|6483.5|6480.5|0
1622423910000|2021-05-31 01:18:30|6484.2|6481.2|6483.5|6480.5|6484.3|6481.3|6483.5|6480.5|0
1622423920000|2021-05-31 01:18:40|6483.8|6480.8|6484.3|6481.3|6484.3|6481.3|6483.8|6480.8|0
1622423960000|2021-05-31 01:19:20|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|6484.4|6481.4|0
1622423970000|2021-05-31 01:19:30|6484.3|6481.3|6484.3|6481.3|6484.4|6481.4|6484.3|6481.3|0
1622424040000|2021-05-31 01:20:40|6484.2|6481.2|6484.3|6481.3|6484.3|6481.3|6484.2|6481.2|0
1622424080000|2021-05-31 01:21:20|6484.2|6481.2|6484.3|6481.3|6484.3|6481.3|6484.2|6481.2|0
1622424090000|2021-05-31 01:21:30|6484.2|6481.2|6484.3|6481.3|6484.3|6481.3|6482.8|6479.8|0
1622424120000|2021-05-31 01:22:00|6484|6481|6483.6|6480.6|6484|6481|6483.6|6480.6|0
1622424130000|2021-05-31 01:22:10|6483.3|6480.3|6482.8|6479.8|6483.3|6480.3|6482.8|6479.8|0
1622424170000|2021-05-31 01:22:50|6482.7|6479.7|6482.8|6479.8|6482.8|6479.8|6482.7|6479.7|0
1622424180000|2021-05-31 01:23:00|6482.7|6479.7|6482.8|6479.8|6482.8|6479.8|6482.7|6479.7|0
1622424210000|2021-05-31 01:23:30|6482.7|6479.7|6482.7|6479.7|6482.8|6479.8|6482.7|6479.7|0
1622424220000|2021-05-31 01:23:40|6482.8|6479.8|6482.7|6479.7|6482.8|6479.8|6482.7|6479.7|0
1622424240000|2021-05-31 01:24:00|6482.8|6479.8|6482.7|6479.7|6482.8|6479.8|6482.7|6479.7|0
1622424250000|2021-05-31 01:24:10|6482.8|6479.8|6482.8|6479.8|6482.8|6479.8|6482.8|6479.8|0
1622424270000|2021-05-31 01:24:30|6484.2|6481.2|6484.2|6481.2|6484.2|6481.2|6482.8|6479.8|0
1622424280000|2021-05-31 01:24:40|6483.5|6480.5|6482.8|6479.8|6483.5|6480.5|6482.8|6479.8|0
1622424300000|2021-05-31 01:25:00|6482.7|6479.7|6482.7|6479.7|6482.8|6479.8|6482.7|6479.7|0
1622424310000|2021-05-31 01:25:10|6482.8|6479.8|6482.8|6479.8|6482.8|6479.8|6482.8|6479.8|0
1622424320000|2021-05-31 01:25:20|6482.7|6479.7|6482.8|6479.8|6482.8|6479.8|6482.7|6479.7|0
1622424330000|2021-05-31 01:25:30|6482.7|6479.7|6482.7|6479.7|6482.8|6479.8|6482.7|6479.7|0
1622424340000|2021-05-31 01:25:40|6482.8|6479.8|6482.8|6479.8|6482.8|6479.8|6482.7|6479.7|0
1622424350000|2021-05-31 01:25:50|6482.7|6479.7|6482.7|6479.7|6482.7|6479.7|6482.7|6479.7|0
1622424360000|2021-05-31 01:26:00|6482.2|6479.2|6482.8|6479.8|6482.8|6479.8|6481.3|6478.3|0
1622424370000|2021-05-31 01:26:10|6482.7|6479.7|6482.8|6479.8|6482.8|6479.8|6482.7|6479.7|0
1622424380000|2021-05-31 01:26:20|6482.7|6479.7|6482.8|6479.8|6482.8|6479.8|6482.7|6479.7|0
1622424390000|2021-05-31 01:26:30|6482.7|6479.7|6482.8|6479.8|6482.8|6479.8|6482.7|6479.7|0
1622424410000|2021-05-31 01:26:50|6482.7|6479.7|6482.8|6479.8|6482.8|6479.8|6482.7|6479.7|0
1622424470000|2021-05-31 01:27:50|6483.4|6480.4|6482.8|6479.8|6484.2|6481.2|6482.8|6479.8|0
1622424480000|2021-05-31 01:28:00|6483.4|6480.4|6484.2|6481.2|6484.2|6481.2|6483.4|6480.4|0
1622424490000|2021-05-31 01:28:10|6484|6481|6484.2|6481.2|6484.2|6481.2|6483.5|6480.5|0
1622424500000|2021-05-31 01:28:20|6483.5|6480.5|6483.5|6480.5|6483.5|6480.5|6482.8|6479.8|0
1622424510000|2021-05-31 01:28:30|6483.2|6480.2|6482.8|6479.8|6483.5|6480.5|6482.8|6479.8|0
1622424540000|2021-05-31 01:29:00|6482.7|6479.7|6482.8|6479.8|6482.8|6479.8|6482.7|6479.7|0
1622424550000|2021-05-31 01:29:10|6482.7|6479.7|6482.7|6479.7|6482.8|6479.8|6482.7|6479.7|0
1622424580000|2021-05-31 01:29:40|6481.3|6478.3|6481.3|6478.3|6481.3|6478.3|6481.3|6478.3|0
1622424590000|2021-05-31 01:29:50|6482.7|6479.7|6482.7|6479.7|6482.7|6479.7|6482|6479|0
1622424600000|2021-05-31 01:30:00|6482.2|6479.2|6481.2|6478.2|6482.8|6479.8|6481.2|6478.2|0
1622424610000|2021-05-31 01:30:10|6481.3|6478.3|6481.2|6478.2|6481.3|6478.3|6481.2|6478.2|0
1622424620000|2021-05-31 01:30:20|6481.3|6478.3|6481.2|6478.2|6481.3|6478.3|6481.2|6478.2|0
1622424650000|2021-05-31 01:30:50|6481.1|6478.1|6481.2|6478.2|6481.2|6478.2|6481.1|6478.1|0
1622424660000|2021-05-31 01:31:00|6481.1|6478.1|6480.4|6477.4|6481.1|6478.1|6479.6|6476.6|0
1622424670000|2021-05-31 01:31:10|6480.1|6477.1|6479.7|6476.7|6481.1|6478.1|6479.6|6476.6|0
1622424680000|2021-05-31 01:31:20|6479.9|6476.9|6479.7|6476.7|6481.1|6478.1|6479.6|6476.6|0
1622424690000|2021-05-31 01:31:30|6479.9|6476.9|6480.1|6477.1|6481.1|6478.1|6479.7|6476.7|0
1622424700000|2021-05-31 01:31:40|6479.7|6476.7|6479.7|6476.7|6481.1|6478.1|6479.7|6476.7|0
1622424720000|2021-05-31 01:32:00|6480.2|6477.2|6479.7|6476.7|6481.1|6478.1|6479.7|6476.7|0
1622424730000|2021-05-31 01:32:10|6479.6|6476.6|6479.6|6476.6|6479.7|6476.7|6479.6|6476.6|0
1622424740000|2021-05-31 01:32:20|6479.7|6476.7|6479.6|6476.6|6479.7|6476.7|6479.6|6476.6|0
1622424750000|2021-05-31 01:32:30|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|0
1622424760000|2021-05-31 01:32:40|6480.2|6477.2|6479.7|6476.7|6481.1|6478.1|6479.7|6476.7|0
1622424770000|2021-05-31 01:32:50|6480.4|6477.4|6479.7|6476.7|6481.1|6478.1|6479.7|6476.7|0
1622424780000|2021-05-31 01:33:00|6479.6|6476.6|6481.1|6478.1|6481.1|6478.1|6479.6|6476.6|0
1622424790000|2021-05-31 01:33:10|6481.2|6478.2|6481.1|6478.1|6481.2|6478.2|6479.7|6476.7|0
1622424800000|2021-05-31 01:33:20|6480.6|6477.6|6481.1|6478.1|6481.1|6478.1|6479.7|6476.7|0
1622424810000|2021-05-31 01:33:30|6480.8|6477.8|6479.7|6476.7|6481.1|6478.1|6479.6|6476.6|0
1622424820000|2021-05-31 01:33:40|6479.6|6476.6|6479.7|6476.7|6479.7|6476.7|6479.6|6476.6|0
1622424830000|2021-05-31 01:33:50|6480.4|6477.4|6479.7|6476.7|6480.4|6477.4|6479.7|6476.7|0
1622424840000|2021-05-31 01:34:00|6479.6|6476.6|6479.7|6476.7|6479.7|6476.7|6479.6|6476.6|0
1622424860000|2021-05-31 01:34:20|6479.6|6476.6|6479.6|6476.6|6479.6|6476.6|6478.2|6475.2|0
1622424870000|2021-05-31 01:34:30|6479.7|6476.7|6479.4|6476.4|6479.7|6476.7|6478.2|6475.2|0
1622424880000|2021-05-31 01:34:40|6479|6476|6478.2|6475.2|6479|6476|6478.2|6475.2|0
1622424960000|2021-05-31 01:36:00|6477.6|6474.6|6476.8|6473.8|6478.2|6475.2|6476.7|6473.7|0
1622424970000|2021-05-31 01:36:10|6477.1|6474.1|6477.5|6474.5|6477.5|6474.5|6476.8|6473.8|0
1622424980000|2021-05-31 01:36:20|6476.8|6473.8|6478.2|6475.2|6478.2|6475.2|6476.8|6473.8|0
1622424990000|2021-05-31 01:36:30|6478.3|6475.3|6476.8|6473.8|6478.3|6475.3|6476.8|6473.8|0
1622425000000|2021-05-31 01:36:40|6477.1|6474.1|6478.3|6475.3|6478.3|6475.3|6476.8|6473.8|0
1622425010000|2021-05-31 01:36:50|6477.7|6474.7|6477.6|6474.6|6478.3|6475.3|6476.8|6473.8|0
1622425020000|2021-05-31 01:37:00|6476.9|6473.9|6478.3|6475.3|6478.3|6475.3|6476.9|6473.9|0
1622425030000|2021-05-31 01:37:10|6478|6475|6477.6|6474.6|6478.3|6475.3|6476.8|6473.8|0
1622425040000|2021-05-31 01:37:20|6478.3|6475.3|6477.6|6474.6|6478.3|6475.3|6476.8|6473.8|0
1622425050000|2021-05-31 01:37:30|6477.3|6474.3|6478.3|6475.3|6478.3|6475.3|6476.8|6473.8|0
1622425060000|2021-05-31 01:37:40|6478|6475|6478.3|6475.3|6478.3|6475.3|6477.6|6474.6|0
1622425080000|2021-05-31 01:38:00|6477.8|6474.8|6476.9|6473.9|6477.8|6474.8|6476.9|6473.9|0
1622425100000|2021-05-31 01:38:20|6477|6474|6477|6474|6477|6474|6477|6474|0
1622425140000|2021-05-31 01:39:00|6476.9|6473.9|6477|6474|6477|6474|6476.9|6473.9|0
1622425150000|2021-05-31 01:39:10|6476.9|6473.9|6476.9|6473.9|6476.9|6473.9|6476.9|6473.9|0
1622425160000|2021-05-31 01:39:20|6477|6474|6476.9|6473.9|6477|6474|6476.9|6473.9|0
1622425180000|2021-05-31 01:39:40|6477|6474|6477|6474|6477|6474|6477|6474|0
1622425190000|2021-05-31 01:39:50|6476.9|6473.9|6477|6474|6477|6474|6476.9|6473.9|0
1622425200000|2021-05-31 01:40:00|6476.9|6473.9|6477|6474|6477|6474|6476.9|6473.9|0
1622425210000|2021-05-31 01:40:10|6476.9|6473.9|6477|6474|6477|6474|6476.9|6473.9|0
1622425250000|2021-05-31 01:40:50|6477.1|6474.1|6477.1|6474.1|6477.1|6474.1|6477|6474|0
1622425260000|2021-05-31 01:41:00|6477|6474|6477|6474|6477.1|6474.1|6477|6474|0
1622425270000|2021-05-31 01:41:10|6477.3|6474.3|6477|6474|6477.7|6474.7|6477|6474|0
1622425500000|2021-05-31 01:45:00|6476.5|6473.5|6475.5|6472.5|6477|6474|6475.5|6472.5|0
1622425510000|2021-05-31 01:45:10|6475.8|6472.8|6475.5|6472.5|6476.3|6473.3|6475.5|6472.5|0
1622425530000|2021-05-31 01:45:30|6475.6|6472.6|6475.6|6472.6|6475.6|6472.6|6475.5|6472.5|0
1622425540000|2021-05-31 01:45:40|6475.5|6472.5|6475.6|6472.6|6475.6|6472.6|6475.5|6472.5|0
1622425560000|2021-05-31 01:46:00|6476.2|6473.2|6477.1|6474.1|6477.1|6474.1|6476.2|6473.2|0
1622425600000|2021-05-31 01:46:40|6477.7|6474.7|6477.1|6474.1|6478.6|6475.6|6477.1|6474.1|0
1622425650000|2021-05-31 01:47:30|6477.2|6474.2|6477.2|6474.2|6478.6|6475.6|6477.1|6474.1|0
1622425660000|2021-05-31 01:47:40|6477.1|6474.1|6477.1|6474.1|6477.9|6474.9|6477.1|6474.1|0
1622425670000|2021-05-31 01:47:50|6477.2|6474.2|6477.2|6474.2|6477.2|6474.2|6477.1|6474.1|0
1622425680000|2021-05-31 01:48:00|6477.1|6474.1|6477.2|6474.2|6478.6|6475.6|6477.1|6474.1|0
1622425690000|2021-05-31 01:48:10|6477.1|6474.1|6477.1|6474.1|6477.2|6474.2|6477.1|6474.1|0
1622425700000|2021-05-31 01:48:20|6477.2|6474.2|6477.2|6474.2|6477.2|6474.2|6477.1|6474.1|0
1622425710000|2021-05-31 01:48:30|6477.1|6474.1|6478.6|6475.6|6478.6|6475.6|6477.1|6474.1|0
1622425720000|2021-05-31 01:48:40|6478.3|6475.3|6477.2|6474.2|6478.6|6475.6|6477.1|6474.1|0
1622425740000|2021-05-31 01:49:00|6477.1|6474.1|6477.2|6474.2|6477.2|6474.2|6477.1|6474.1|0
1622425750000|2021-05-31 01:49:10|6477.1|6474.1|6477.2|6474.2|6477.2|6474.2|6477.1|6474.1|0
1622425760000|2021-05-31 01:49:20|6477.1|6474.1|6477.1|6474.1|6477.1|6474.1|6477.1|6474.1|0
1622425770000|2021-05-31 01:49:30|6477.2|6474.2|6477.1|6474.1|6477.2|6474.2|6477.1|6474.1|0
1622425780000|2021-05-31 01:49:40|6477.2|6474.2|6477.6|6474.6|6477.6|6474.6|6477.2|6474.2|0
1622425820000|2021-05-31 01:50:20|6477.5|6474.5|6477.5|6474.5|6477.5|6474.5|6477.5|6474.5|0
1622425830000|2021-05-31 01:50:30|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|6477.5|6474.5|0
1622425840000|2021-05-31 01:50:40|6477.5|6474.5|6477.6|6474.6|6477.6|6474.6|6477.5|6474.5|0
1622425860000|2021-05-31 01:51:00|6477.5|6474.5|6477.5|6474.5|6477.6|6474.6|6477.5|6474.5|0
1622425870000|2021-05-31 01:51:10|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|0
1622426070000|2021-05-31 01:54:30|6477.7|6474.7|6479.1|6476.1|6479.1|6476.1|6477.7|6474.7|0
1622426080000|2021-05-31 01:54:40|6479.2|6476.2|6479.2|6476.2|6479.2|6476.2|6479.2|6476.2|0
1622426090000|2021-05-31 01:54:50|6479.1|6476.1|6479.2|6476.2|6479.2|6476.2|6479.1|6476.1|0
1622426100000|2021-05-31 01:55:00|6479.1|6476.1|6479.2|6476.2|6479.2|6476.2|6479.1|6476.1|0
1622426110000|2021-05-31 01:55:10|6479.1|6476.1|6479.1|6476.1|6479.1|6476.1|6479.1|6476.1|0
1622426160000|2021-05-31 01:56:00|6479|6476|6479|6476|6479|6476|6479|6476|0
1622426170000|2021-05-31 01:56:10|6479.1|6476.1|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426180000|2021-05-31 01:56:20|6479|6476|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426190000|2021-05-31 01:56:30|6479|6476|6479|6476|6479|6476|6479|6476|0
1622426200000|2021-05-31 01:56:40|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|0
1622426210000|2021-05-31 01:56:50|6478.2|6475.2|6479.1|6476.1|6479.1|6476.1|6478.2|6475.2|0
1622426230000|2021-05-31 01:57:10|6479|6476|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426240000|2021-05-31 01:57:20|6479|6476|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426270000|2021-05-31 01:57:50|6479|6476|6479|6476|6479|6476|6479|6476|0
1622426280000|2021-05-31 01:58:00|6479.1|6476.1|6479.1|6476.1|6479.1|6476.1|6479.1|6476.1|0
1622426360000|2021-05-31 01:59:20|6479|6476|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426380000|2021-05-31 01:59:40|6479|6476|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426390000|2021-05-31 01:59:50|6479|6476|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426400000|2021-05-31 02:00:00|6479|6476|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426410000|2021-05-31 02:00:10|6479|6476|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426420000|2021-05-31 02:00:20|6479|6476|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426450000|2021-05-31 02:00:50|6479|6476|6479|6476|6479.1|6476.1|6479|6476|0
1622426460000|2021-05-31 02:01:00|6479.1|6476.1|6479|6476|6479.1|6476.1|6479|6476|0
1622426470000|2021-05-31 02:01:10|6479.1|6476.1|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426480000|2021-05-31 02:01:20|6479|6476|6477.6|6474.6|6479|6476|6477.6|6474.6|0
1622426490000|2021-05-31 02:01:30|6477.7|6474.7|6479.1|6476.1|6479.1|6476.1|6477.7|6474.7|0
1622426510000|2021-05-31 02:01:50|6479|6476|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622426520000|2021-05-31 02:02:00|6479|6476|6479|6476|6479.1|6476.1|6479|6476|0
1622426570000|2021-05-31 02:02:50|6478.5|6475.5|6477.6|6474.6|6478.5|6475.5|6477.6|6474.6|0
1622426590000|2021-05-31 02:03:10|6477.7|6474.7|6479.1|6476.1|6479.1|6476.1|6477.7|6474.7|0
1622426600000|2021-05-31 02:03:20|6478.6|6475.6|6479.1|6476.1|6479.1|6476.1|6477.7|6474.7|0
1622426610000|2021-05-31 02:03:30|6478.6|6475.6|6479.1|6476.1|6479.1|6476.1|6477.7|6474.7|0
1622426620000|2021-05-31 02:03:40|6478.6|6475.6|6478.4|6475.4|6479.1|6476.1|6477.7|6474.7|0
1622426630000|2021-05-31 02:03:50|6478.6|6475.6|6478.4|6475.4|6479.1|6476.1|6477.7|6474.7|0
1622426640000|2021-05-31 02:04:00|6478.6|6475.6|6477.6|6474.6|6479.1|6476.1|6477.6|6474.6|0
1622426650000|2021-05-31 02:04:10|6477.7|6474.7|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622426680000|2021-05-31 02:04:40|6477.7|6474.7|6479.1|6476.1|6479.1|6476.1|6477.7|6474.7|0
1622426690000|2021-05-31 02:04:50|6478.8|6475.8|6477.7|6474.7|6479.1|6476.1|6477.7|6474.7|0
1622426700000|2021-05-31 02:05:00|6478.2|6475.2|6479.1|6476.1|6479.1|6476.1|6478.2|6475.2|0
1622426720000|2021-05-31 02:05:20|6478.6|6475.6|6477.6|6474.6|6478.6|6475.6|6477.6|6474.6|0
1622426730000|2021-05-31 02:05:30|6477.7|6474.7|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622426740000|2021-05-31 02:05:40|6477.7|6474.7|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622426750000|2021-05-31 02:05:50|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|0
1622426770000|2021-05-31 02:06:10|6477.6|6474.6|6479.1|6476.1|6479.1|6476.1|6477.6|6474.6|0
1622426830000|2021-05-31 02:07:10|6479.2|6476.2|6479.2|6476.2|6479.2|6476.2|6479.2|6476.2|0
1622426840000|2021-05-31 02:07:20|6479.1|6476.1|6479.2|6476.2|6479.2|6476.2|6479.1|6476.1|0
1622426850000|2021-05-31 02:07:30|6479.1|6476.1|6479.1|6476.1|6479.1|6476.1|6479.1|6476.1|0
1622426880000|2021-05-31 02:08:00|6479.2|6476.2|6479.1|6476.1|6479.2|6476.2|6479.1|6476.1|0
1622426890000|2021-05-31 02:08:10|6479.2|6476.2|6479.2|6476.2|6479.2|6476.2|6479.1|6476.1|0
1622426910000|2021-05-31 02:08:30|6479.1|6476.1|6479.2|6476.2|6479.2|6476.2|6479.1|6476.1|0
1622426920000|2021-05-31 02:08:40|6479.1|6476.1|6479.2|6476.2|6479.2|6476.2|6479.1|6476.1|0
1622426950000|2021-05-31 02:09:10|6479.7|6476.7|6480.6|6477.6|6480.6|6477.6|6479.7|6476.7|0
1622426980000|2021-05-31 02:09:40|6482|6479|6480.6|6477.6|6482|6479|6480.6|6477.6|0
1622427000000|2021-05-31 02:10:00|6481.1|6478.1|6480.6|6477.6|6482.1|6479.1|6480.6|6477.6|0
1622427010000|2021-05-31 02:10:10|6481.1|6478.1|6482.1|6479.1|6482.1|6479.1|6481.1|6478.1|0
1622427020000|2021-05-31 02:10:20|6482|6479|6480.6|6477.6|6482|6479|6480.6|6477.6|0
1622427070000|2021-05-31 02:11:10|6480.5|6477.5|6480.5|6477.5|6480.6|6477.6|6480.5|6477.5|0
1622427080000|2021-05-31 02:11:20|6480.6|6477.6|6480.6|6477.6|6480.6|6477.6|6480.6|6477.6|0
1622427110000|2021-05-31 02:11:50|6480.3|6477.3|6479|6476|6480.3|6477.3|6477.5|6474.5|0
1622427120000|2021-05-31 02:12:00|6479.1|6476.1|6479.1|6476.1|6480.5|6477.5|6479|6476|0
1622427130000|2021-05-31 02:12:10|6479|6476|6479|6476|6479.1|6476.1|6479|6476|0
1622427180000|2021-05-31 02:13:00|6479.1|6476.1|6479|6476|6479.1|6476.1|6479|6476|0
1622427190000|2021-05-31 02:13:10|6479.1|6476.1|6479|6476|6479.1|6476.1|6479|6476|0
1622427200000|2021-05-31 02:13:20|6479.1|6476.1|6479|6476|6479.1|6476.1|6479|6476|0
1622427210000|2021-05-31 02:13:30|6479.1|6476.1|6479.1|6476.1|6479.1|6476.1|6479|6476|0
1622427220000|2021-05-31 02:13:40|6479|6476|6479|6476|6479.1|6476.1|6479|6476|0
1622427260000|2021-05-31 02:14:20|6478.5|6475.5|6477.6|6474.6|6478.5|6475.5|6477.6|6474.6|0
1622427270000|2021-05-31 02:14:30|6479|6476|6479|6476|6479|6476|6479|6476|0
1622427290000|2021-05-31 02:14:50|6478.5|6475.5|6477.6|6474.6|6478.5|6475.5|6477.6|6474.6|0
1622427300000|2021-05-31 02:15:00|6477.7|6474.7|6478.4|6475.4|6479.1|6476.1|6477.6|6474.6|0
1622427310000|2021-05-31 02:15:10|6478.1|6475.1|6478.4|6475.4|6479.1|6476.1|6477.7|6474.7|0
1622427320000|2021-05-31 02:15:20|6478.6|6475.6|6477.6|6474.6|6479.1|6476.1|6477.6|6474.6|0
1622427330000|2021-05-31 02:15:30|6477.7|6474.7|6477.6|6474.6|6479.1|6476.1|6477.6|6474.6|0
1622427340000|2021-05-31 02:15:40|6477.9|6474.9|6477.6|6474.6|6478.4|6475.4|6477.6|6474.6|0
1622427350000|2021-05-31 02:15:50|6477.7|6474.7|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622427360000|2021-05-31 02:16:00|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|0
1622427380000|2021-05-31 02:16:20|6478.2|6475.2|6477.7|6474.7|6479.1|6476.1|6477.7|6474.7|0
1622427420000|2021-05-31 02:17:00|6477.6|6474.6|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622427430000|2021-05-31 02:17:10|6477.7|6474.7|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622427480000|2021-05-31 02:18:00|6477.3|6474.3|6476.1|6473.1|6477.6|6474.6|6476.1|6473.1|0
1622427490000|2021-05-31 02:18:10|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|6476.1|6473.1|0
1622427500000|2021-05-31 02:18:20|6476.4|6473.4|6476.9|6473.9|6477.6|6474.6|6476.2|6473.2|0
1622427510000|2021-05-31 02:18:30|6477.6|6474.6|6476.9|6473.9|6477.6|6474.6|6476.9|6473.9|0
1622427520000|2021-05-31 02:18:40|6476.6|6473.6|6476.9|6473.9|6476.9|6473.9|6476.2|6473.2|0
1622427530000|2021-05-31 02:18:50|6477.2|6474.2|6476.2|6473.2|6477.6|6474.6|6476.2|6473.2|0
1622427540000|2021-05-31 02:19:00|6476.7|6473.7|6476.9|6473.9|6477.6|6474.6|6476.7|6473.7|0
1622427560000|2021-05-31 02:19:20|6477.2|6474.2|6476.9|6473.9|6477.6|6474.6|6476.9|6473.9|0
1622427570000|2021-05-31 02:19:30|6476.7|6473.7|6477.6|6474.6|6477.6|6474.6|6476.2|6473.2|0
1622427580000|2021-05-31 02:19:40|6477.1|6474.1|6476.9|6473.9|6477.6|6474.6|6476.2|6473.2|0
1622427590000|2021-05-31 02:19:50|6477|6474|6477.7|6474.7|6477.7|6474.7|6476.9|6473.9|0
1622427630000|2021-05-31 02:20:30|6477.6|6474.6|6477.7|6474.7|6477.7|6474.7|6477.6|6474.6|0
1622427640000|2021-05-31 02:20:40|6477.6|6474.6|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622427660000|2021-05-31 02:21:00|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|0
1622427670000|2021-05-31 02:21:10|6477.6|6474.6|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622427680000|2021-05-31 02:21:20|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|6477.6|6474.6|0
1622427690000|2021-05-31 02:21:30|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|0
1622427700000|2021-05-31 02:21:40|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|0
1622427730000|2021-05-31 02:22:10|6478.2|6475.2|6479.1|6476.1|6479.1|6476.1|6478.2|6475.2|0
1622427750000|2021-05-31 02:22:30|6478.8|6475.8|6477.7|6474.7|6478.8|6475.8|6477.7|6474.7|0
1622427760000|2021-05-31 02:22:40|6478|6475|6479.1|6476.1|6479.1|6476.1|6478|6475|0
1622427770000|2021-05-31 02:22:50|6478.4|6475.4|6477.7|6474.7|6478.4|6475.4|6477.7|6474.7|0
1622427840000|2021-05-31 02:24:00|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|0
1622427860000|2021-05-31 02:24:20|6477.7|6474.7|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622427870000|2021-05-31 02:24:30|6477.7|6474.7|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622427910000|2021-05-31 02:25:10|6477.1|6474.1|6477.2|6474.2|6477.6|6474.6|6476.2|6473.2|0
1622427920000|2021-05-31 02:25:20|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|6476.9|6473.9|0
1622427930000|2021-05-31 02:25:30|6477.3|6474.3|6476.2|6473.2|6477.6|6474.6|6476.2|6473.2|0
1622427990000|2021-05-31 02:26:30|6476.7|6473.7|6477.6|6474.6|6477.6|6474.6|6476.7|6473.7|0
1622428030000|2021-05-31 02:27:10|6477.7|6474.7|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1622428040000|2021-05-31 02:27:20|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|6477.6|6474.6|0
1622428050000|2021-05-31 02:27:30|6477.6|6474.6|6477.7|6474.7|6477.7|6474.7|6477.6|6474.6|0
1622428060000|2021-05-31 02:27:40|6477.9|6474.9|6477.7|6474.7|6479.1|6476.1|6477.6|6474.6|0
1622428070000|2021-05-31 02:27:50|6477.9|6474.9|6477.7|6474.7|6478.4|6475.4|6477.7|6474.7|0
1622428080000|2021-05-31 02:28:00|6478.2|6475.2|6479.1|6476.1|6479.1|6476.1|6478.2|6475.2|0
1622428090000|2021-05-31 02:28:10|6478.8|6475.8|6478.4|6475.4|6479.1|6476.1|6477.7|6474.7|0
1622428100000|2021-05-31 02:28:20|6478.1|6475.1|6477.7|6474.7|6478.4|6475.4|6477.7|6474.7|0
1622428110000|2021-05-31 02:28:30|6478|6475|6477.7|6474.7|6478.4|6475.4|6477.7|6474.7|0
1622428140000|2021-05-31 02:29:00|6478|6475|6477.7|6474.7|6478.4|6475.4|6477.7|6474.7|0
1622428180000|2021-05-31 02:29:40|6478|6475|6477.7|6474.7|6478.4|6475.4|6477.7|6474.7|0
1622428190000|2021-05-31 02:29:50|6478|6475|6477.7|6474.7|6478.4|6475.4|6477.7|6474.7|0
1622428290000|2021-05-31 02:31:30|6477.4|6474.4|6477.5|6474.5|6477.5|6474.5|6477.4|6474.4|0
1622428300000|2021-05-31 02:31:40|6477.4|6474.4|6476|6473|6477.4|6474.4|6476|6473|0
1622428310000|2021-05-31 02:31:50|6477.4|6474.4|6476.7|6473.7|6477.4|6474.4|6476.7|6473.7|0
1622428320000|2021-05-31 02:32:00|6476.4|6473.4|6476|6473|6476.7|6473.7|6476|6473|0
1622428330000|2021-05-31 02:32:10|6476.3|6473.3|6477.4|6474.4|6477.4|6474.4|6476.3|6473.3|0
1622428340000|2021-05-31 02:32:20|6477.2|6474.2|6477.4|6474.4|6477.4|6474.4|6476.7|6473.7|0
1622428350000|2021-05-31 02:32:30|6477.2|6474.2|6476.7|6473.7|6477.2|6474.2|6476.7|6473.7|0
1622428360000|2021-05-31 02:32:40|6477.5|6474.5|6476|6473|6477.5|6474.5|6476|6473|0
1622428370000|2021-05-31 02:32:50|6477.5|6474.5|6476.7|6473.7|6477.5|6474.5|6476|6473|0
1622428380000|2021-05-31 02:33:00|6477|6474|6477.4|6474.4|6477.4|6474.4|6476|6473|0
1622428390000|2021-05-31 02:33:10|6477.1|6474.1|6476|6473|6477.1|6474.1|6476|6473|0
1622428410000|2021-05-31 02:33:30|6475.9|6472.9|6475.9|6472.9|6475.9|6472.9|6475.9|6472.9|0
1622428420000|2021-05-31 02:33:40|6476|6473|6475.9|6472.9|6476|6473|6475.9|6472.9|0
1622428430000|2021-05-31 02:33:50|6476|6473|6475.9|6472.9|6476|6473|6475.9|6472.9|0
1622428440000|2021-05-31 02:34:00|6476|6473|6475.9|6472.9|6476|6473|6475.9|6472.9|0
1622428470000|2021-05-31 02:34:30|6476|6473|6475.9|6472.9|6476|6473|6475.9|6472.9|0
1622428480000|2021-05-31 02:34:40|6476|6473|6475.9|6472.9|6476|6473|6475.9|6472.9|0
1622428490000|2021-05-31 02:34:50|6476|6473|6476|6473|6476|6473|6475.9|6472.9|0
1622428500000|2021-05-31 02:35:00|6475.9|6472.9|6476|6473|6476|6473|6475.9|6472.9|0
1622428510000|2021-05-31 02:35:10|6475.9|6472.9|6475.9|6472.9|6476|6473|6475.9|6472.9|0
1622428590000|2021-05-31 02:36:30|6476|6473|6476|6473|6476|6473|6476|6473|0
1622428620000|2021-05-31 02:37:00|6475.9|6472.9|6476|6473|6476|6473|6475.9|6472.9|0
1622428630000|2021-05-31 02:37:10|6475.9|6472.9|6475.9|6472.9|6476|6473|6475.9|6472.9|0
1622428710000|2021-05-31 02:38:30|6475.8|6472.8|6475.9|6472.9|6475.9|6472.9|6475.8|6472.8|0
1622428720000|2021-05-31 02:38:40|6475.8|6472.8|6475.9|6472.9|6475.9|6472.9|6475.8|6472.8|0
1622428740000|2021-05-31 02:39:00|6475.8|6472.8|6475.8|6472.8|6475.9|6472.9|6475.8|6472.8|0
1622428760000|2021-05-31 02:39:20|6475.9|6472.9|6475.8|6472.8|6475.9|6472.9|6475.8|6472.8|0
1622428770000|2021-05-31 02:39:30|6475.9|6472.9|6475.9|6472.9|6475.9|6472.9|6475.8|6472.8|0
1622428820000|2021-05-31 02:40:20|6477.3|6474.3|6475.9|6472.9|6477.3|6474.3|6475.9|6472.9|0
1622428870000|2021-05-31 02:41:10|6476.2|6473.2|6475.9|6472.9|6477.3|6474.3|6475.9|6472.9|0
1622428990000|2021-05-31 02:43:10|6477.3|6474.3|6477.3|6474.3|6477.3|6474.3|6477.3|6474.3|0
1622429000000|2021-05-31 02:43:20|6477.4|6474.4|6476.7|6473.7|6477.4|6474.4|6475.9|6472.9|0
1622429010000|2021-05-31 02:43:30|6476.9|6473.9|6476|6473|6477.4|6474.4|6476|6473|0
1622429020000|2021-05-31 02:43:40|6475.9|6472.9|6475.9|6472.9|6475.9|6472.9|6475.9|6472.9|0
1622429130000|2021-05-31 02:45:30|6476.4|6473.4|6476.1|6473.1|6476.8|6473.8|6476.1|6473.1|0
1622429190000|2021-05-31 02:46:30|6476.7|6473.7|6476.8|6473.8|6477.5|6474.5|6476.7|6473.7|0
1622429200000|2021-05-31 02:46:40|6477.1|6474.1|6477.6|6474.6|6477.6|6474.6|6477.1|6474.1|0
1622429220000|2021-05-31 02:47:00|6477.5|6474.5|6477.6|6474.6|6477.6|6474.6|6477.5|6474.5|0
1622429240000|2021-05-31 02:47:20|6477.3|6474.3|6477.6|6474.6|6477.6|6474.6|6476.9|6473.9|0
1622429320000|2021-05-31 02:48:40|6477.3|6474.3|6476.9|6473.9|6477.6|6474.6|6476.9|6473.9|0
1622429350000|2021-05-31 02:49:10|6476.6|6473.6|6477.6|6474.6|6477.6|6474.6|6476.2|6473.2|0
1622429370000|2021-05-31 02:49:30|6477.3|6474.3|6477.6|6474.6|6477.6|6474.6|6476.9|6473.9|0
1622429440000|2021-05-31 02:50:40|6477.3|6474.3|6476.1|6473.1|6477.6|6474.6|6476.1|6473.1|0
1622429510000|2021-05-31 02:51:50|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|0
1622429520000|2021-05-31 02:52:00|6476.4|6473.4|6477.6|6474.6|6477.6|6474.6|6476.4|6473.4|0
1622429530000|2021-05-31 02:52:10|6477.3|6474.3|6477.6|6474.6|6477.6|6474.6|6476.9|6473.9|0
1622429540000|2021-05-31 02:52:20|6477.3|6474.3|6477.6|6474.6|6477.6|6474.6|6476.2|6473.2|0
1622429550000|2021-05-31 02:52:30|6477.3|6474.3|6476.9|6473.9|6477.3|6474.3|6476.1|6473.1|0
1622429570000|2021-05-31 02:52:50|6477.1|6474.1|6476.2|6473.2|6477.6|6474.6|6476.1|6473.1|0
1622429580000|2021-05-31 02:53:00|6476.1|6473.1|6476.1|6473.1|6476.1|6473.1|6476.1|6473.1|0
1622429830000|2021-05-31 02:57:10|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622429870000|2021-05-31 02:57:50|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|0
1622429880000|2021-05-31 02:58:00|6476.1|6473.1|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622429890000|2021-05-31 02:58:10|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622429900000|2021-05-31 02:58:20|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622429910000|2021-05-31 02:58:30|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622429920000|2021-05-31 02:58:40|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622429990000|2021-05-31 02:59:50|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|6476.1|6473.1|0
1622430030000|2021-05-31 03:00:30|6476.1|6473.1|6476.1|6473.1|6476.1|6473.1|6476.1|6473.1|0
1622430040000|2021-05-31 03:00:40|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622430050000|2021-05-31 03:00:50|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|6476.1|6473.1|0
1622430100000|2021-05-31 03:01:40|6476.1|6473.1|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622430110000|2021-05-31 03:01:50|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622430270000|2021-05-31 03:04:30|6476|6473|6476|6473|6476|6473|6476|6473|0
1622430280000|2021-05-31 03:04:40|6476.1|6473.1|6476|6473|6476.1|6473.1|6476|6473|0
1622430290000|2021-05-31 03:04:50|6475.5|6472.5|6474.6|6471.6|6475.5|6472.5|6474.6|6471.6|0
1622430310000|2021-05-31 03:05:10|6474.7|6471.7|6474.6|6471.6|6476.1|6473.1|6474.6|6471.6|0
1622430320000|2021-05-31 03:05:20|6474.7|6471.7|6474.7|6471.7|6475.4|6472.4|6474.7|6471.7|0
1622430330000|2021-05-31 03:05:30|6474.9|6471.9|6476.1|6473.1|6476.1|6473.1|6474.9|6471.9|0
1622430350000|2021-05-31 03:05:50|6475.6|6472.6|6474.7|6471.7|6475.6|6472.6|6474.7|6471.7|0
1622430360000|2021-05-31 03:06:00|6475.2|6472.2|6476.1|6473.1|6476.1|6473.1|6475.2|6472.2|0
1622430630000|2021-05-31 03:10:30|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622430640000|2021-05-31 03:10:40|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622430660000|2021-05-31 03:11:00|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|0
1622430670000|2021-05-31 03:11:10|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|6476.2|6473.2|0
1622430690000|2021-05-31 03:11:30|6477|6474|6476.2|6473.2|6477.6|6474.6|6476.1|6473.1|0
1622430710000|2021-05-31 03:11:50|6476.7|6473.7|6477.6|6474.6|6477.6|6474.6|6476.7|6473.7|0
1622430720000|2021-05-31 03:12:00|6477.3|6474.3|6476.9|6473.9|6477.3|6474.3|6476.9|6473.9|0
1622430730000|2021-05-31 03:12:10|6477.1|6474.1|6477.6|6474.6|6477.6|6474.6|6476.2|6473.2|0
1622430740000|2021-05-31 03:12:20|6477.3|6474.3|6477.6|6474.6|6477.6|6474.6|6476.9|6473.9|0
1622430760000|2021-05-31 03:12:40|6476.2|6473.2|6476.2|6473.2|6477.6|6474.6|6476.2|6473.2|0
1622430770000|2021-05-31 03:12:50|6476.4|6473.4|6477.6|6474.6|6477.6|6474.6|6476.2|6473.2|0
1622430780000|2021-05-31 03:13:00|6477.3|6474.3|6477.6|6474.6|6477.6|6474.6|6476.9|6473.9|0
1622430790000|2021-05-31 03:13:10|6477|6474|6476.1|6473.1|6477|6474|6476.1|6473.1|0
1622430840000|2021-05-31 03:14:00|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622430930000|2021-05-31 03:15:30|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|0
1622430940000|2021-05-31 03:15:40|6476.1|6473.1|6476.1|6473.1|6476.1|6473.1|6476.1|6473.1|0
1622431270000|2021-05-31 03:21:10|6476|6473|6474.6|6471.6|6476|6473|6474.6|6471.6|0
1622431280000|2021-05-31 03:21:20|6474.7|6471.7|6474.7|6471.7|6474.7|6471.7|6474.7|6471.7|0
1622431290000|2021-05-31 03:21:30|6474.6|6471.6|6476.1|6473.1|6476.1|6473.1|6474.6|6471.6|0
1622431320000|2021-05-31 03:22:00|6475.8|6472.8|6476.1|6473.1|6476.1|6473.1|6475.4|6472.4|0
1622431330000|2021-05-31 03:22:10|6475.8|6472.8|6475.4|6472.4|6475.8|6472.8|6474.7|6471.7|0
1622431340000|2021-05-31 03:22:20|6475.1|6472.1|6474.7|6471.7|6475.1|6472.1|6474.7|6471.7|0
1622431350000|2021-05-31 03:22:30|6475.2|6472.2|6474.7|6471.7|6476.1|6473.1|6474.7|6471.7|0
1622431360000|2021-05-31 03:22:40|6474.9|6471.9|6475.4|6472.4|6476.1|6473.1|6474.9|6471.9|0
1622431370000|2021-05-31 03:22:50|6475.6|6472.6|6475.4|6472.4|6476.1|6473.1|6475.4|6472.4|0
1622431380000|2021-05-31 03:23:00|6475.1|6472.1|6475.4|6472.4|6476.1|6473.1|6474.7|6471.7|0
1622431400000|2021-05-31 03:23:20|6476.1|6473.1|6476.1|6473.1|6476.1|6473.1|6476.1|6473.1|0
1622431430000|2021-05-31 03:23:50|6475.5|6472.5|6474.7|6471.7|6475.5|6472.5|6474.7|6471.7|0
1622431440000|2021-05-31 03:24:00|6474.6|6471.6|6474.7|6471.7|6474.7|6471.7|6474.6|6471.6|0
1622431460000|2021-05-31 03:24:20|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|0
1622431470000|2021-05-31 03:24:30|6474.7|6471.7|6474.7|6471.7|6474.7|6471.7|6474.7|6471.7|0
1622431480000|2021-05-31 03:24:40|6474.6|6471.6|6474.7|6471.7|6474.7|6471.7|6474.6|6471.6|0
1622431570000|2021-05-31 03:26:10|6475|6472|6475.4|6472.4|6475.4|6472.4|6475|6472|0
1622431590000|2021-05-31 03:26:30|6475.7|6472.7|6476.1|6473.1|6476.1|6473.1|6475.4|6472.4|0
1622431600000|2021-05-31 03:26:40|6475.6|6472.6|6474.7|6471.7|6475.6|6472.6|6474.7|6471.7|0
1622431620000|2021-05-31 03:27:00|6475.2|6472.2|6476.1|6473.1|6476.1|6473.1|6475.2|6472.2|0
1622431630000|2021-05-31 03:27:10|6475.6|6472.6|6474.7|6471.7|6475.6|6472.6|6474.7|6471.7|0
1622431660000|2021-05-31 03:27:40|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|0
1622431680000|2021-05-31 03:28:00|6474.5|6471.5|6473.1|6470.1|6474.5|6471.5|6473.1|6470.1|0
1622431690000|2021-05-31 03:28:10|6473.7|6470.7|6474.5|6471.5|6474.5|6471.5|6473.7|6470.7|0
1622431700000|2021-05-31 03:28:20|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|0
1622431710000|2021-05-31 03:28:30|6474.5|6471.5|6474.6|6471.6|6474.6|6471.6|6474.5|6471.5|0
1622431800000|2021-05-31 03:30:00|6474.5|6471.5|6474.6|6471.6|6474.6|6471.6|6473.1|6470.1|0
1622431810000|2021-05-31 03:30:10|6474.5|6471.5|6474.6|6471.6|6474.6|6471.6|6474.5|6471.5|0
1622431820000|2021-05-31 03:30:20|6474.3|6471.3|6473.1|6470.1|6474.6|6471.6|6473.1|6470.1|0
1622431850000|2021-05-31 03:30:50|6473.7|6470.7|6473.8|6470.8|6474.5|6471.5|6473.7|6470.7|0
1622431860000|2021-05-31 03:31:00|6474.5|6471.5|6473.8|6470.8|6474.5|6471.5|6473.1|6470.1|0
1622431870000|2021-05-31 03:31:10|6474.1|6471.1|6474.5|6471.5|6474.6|6471.6|6473.8|6470.8|0
1622431880000|2021-05-31 03:31:20|6474.3|6471.3|6474.5|6471.5|6474.5|6471.5|6473.8|6470.8|0
1622431890000|2021-05-31 03:31:30|6474|6471|6473.1|6470.1|6474.5|6471.5|6473.1|6470.1|0
1622431900000|2021-05-31 03:31:40|6473.4|6470.4|6474.5|6471.5|6474.5|6471.5|6473.4|6470.4|0
1622431920000|2021-05-31 03:32:00|6474.3|6471.3|6474.6|6471.6|6474.6|6471.6|6473.8|6470.8|0
1622431960000|2021-05-31 03:32:40|6476|6473|6474.6|6471.6|6476|6473|6474.6|6471.6|0
1622431980000|2021-05-31 03:33:00|6474.9|6471.9|6474.6|6471.6|6475.3|6472.3|6474.6|6471.6|0
1622432080000|2021-05-31 03:34:40|6474.5|6471.5|6473.1|6470.1|6474.5|6471.5|6473.1|6470.1|0
1622432100000|2021-05-31 03:35:00|6473.4|6470.4|6473.1|6470.1|6473.8|6470.8|6473.1|6470.1|0
1622432130000|2021-05-31 03:35:30|6473.7|6470.7|6473.8|6470.8|6474.5|6471.5|6473.7|6470.7|0
1622432140000|2021-05-31 03:35:40|6474.1|6471.1|6474.5|6471.5|6474.5|6471.5|6473.1|6470.1|0
1622432150000|2021-05-31 03:35:50|6474.3|6471.3|6473.8|6470.8|6474.3|6471.3|6473.8|6470.8|0
1622432160000|2021-05-31 03:36:00|6473.6|6470.6|6474.5|6471.5|6474.5|6471.5|6473.1|6470.1|0
1622432170000|2021-05-31 03:36:10|6474.3|6471.3|6474.5|6471.5|6474.6|6471.6|6473.8|6470.8|0
1622432190000|2021-05-31 03:36:30|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|6473.1|6470.1|0
1622432200000|2021-05-31 03:36:40|6474.5|6471.5|6474.5|6471.5|6474.5|6471.5|6474.5|6471.5|0
1622432220000|2021-05-31 03:37:00|6474|6471|6473.1|6470.1|6474|6471|6473.1|6470.1|0
1622432300000|2021-05-31 03:38:20|6473.7|6470.7|6474.6|6471.6|6474.6|6471.6|6473.7|6470.7|0
1622432310000|2021-05-31 03:38:30|6474.3|6471.3|6473.9|6470.9|6474.3|6471.3|6473.9|6470.9|0
1622432320000|2021-05-31 03:38:40|6473.6|6470.6|6473.9|6470.9|6473.9|6470.9|6473.2|6470.2|0
1622432330000|2021-05-31 03:38:50|6473.6|6470.6|6473.2|6470.2|6473.6|6470.6|6473.2|6470.2|0
1622432340000|2021-05-31 03:39:00|6473.4|6470.4|6474.6|6471.6|6474.6|6471.6|6473.2|6470.2|0
1622432360000|2021-05-31 03:39:20|6474|6471|6473.9|6470.9|6474|6471|6473.2|6470.2|0
1622432370000|2021-05-31 03:39:30|6474.2|6471.2|6474.7|6471.7|6474.7|6471.7|6474.2|6471.2|0
1622432380000|2021-05-31 03:39:40|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|0
1622432400000|2021-05-31 03:40:00|6474.5|6471.5|6474.6|6471.6|6474.6|6471.6|6473.2|6470.2|0
1622432520000|2021-05-31 03:42:00|6474.3|6471.3|6473.2|6470.2|6474.3|6471.3|6473.2|6470.2|0
1622432560000|2021-05-31 03:42:40|6473.7|6470.7|6474.6|6471.6|6474.6|6471.6|6473.7|6470.7|0
1622432570000|2021-05-31 03:42:50|6474.3|6471.3|6473.9|6470.9|6474.3|6471.3|6473.9|6470.9|0
1622432580000|2021-05-31 03:43:00|6474.1|6471.1|6473.9|6470.9|6474.6|6471.6|6473.9|6470.9|0
1622432590000|2021-05-31 03:43:10|6473.6|6470.6|6473.2|6470.2|6474.6|6471.6|6473.2|6470.2|0
1622432600000|2021-05-31 03:43:20|6473.7|6470.7|6474.6|6471.6|6474.6|6471.6|6473.7|6470.7|0
1622432660000|2021-05-31 03:44:20|6474.3|6471.3|6473.9|6470.9|6474.3|6471.3|6473.9|6470.9|0
1622432670000|2021-05-31 03:44:30|6474.1|6471.1|6474.6|6471.6|6474.6|6471.6|6474.1|6471.1|0
1622432710000|2021-05-31 03:45:10|6474.4|6471.4|6474.6|6471.6|6474.6|6471.6|6473.9|6470.9|0
1622432720000|2021-05-31 03:45:20|6474.4|6471.4|6473.2|6470.2|6474.4|6471.4|6473.2|6470.2|0
1622432730000|2021-05-31 03:45:30|6473.7|6470.7|6474.6|6471.6|6474.6|6471.6|6473.7|6470.7|0
1622432740000|2021-05-31 03:45:40|6474.4|6471.4|6473.2|6470.2|6474.4|6471.4|6473.2|6470.2|0
1622432750000|2021-05-31 03:45:50|6473.5|6470.5|6473.2|6470.2|6473.9|6470.9|6473.2|6470.2|0
1622432760000|2021-05-31 03:46:00|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|6474.6|6471.6|0
1622432780000|2021-05-31 03:46:20|6473.9|6470.9|6473.2|6470.2|6473.9|6470.9|6473.2|6470.2|0
1622432810000|2021-05-31 03:46:50|6473.5|6470.5|6473.9|6470.9|6474.6|6471.6|6473.2|6470.2|0
1622432820000|2021-05-31 03:47:00|6474.2|6471.2|6473.9|6470.9|6474.6|6471.6|6473.2|6470.2|0
1622432830000|2021-05-31 03:47:10|6474.2|6471.2|6473.2|6470.2|6474.6|6471.6|6473.2|6470.2|0
1622432860000|2021-05-31 03:47:40|6473.3|6470.3|6474.7|6471.7|6474.7|6471.7|6473.3|6470.3|0
1622432870000|2021-05-31 03:47:50|6474.4|6471.4|6473.9|6470.9|6474.4|6471.4|6473.2|6470.2|0
1622432880000|2021-05-31 03:48:00|6474.2|6471.2|6474.7|6471.7|6474.7|6471.7|6473.2|6470.2|0
1622432890000|2021-05-31 03:48:10|6474.4|6471.4|6473.9|6470.9|6474.4|6471.4|6473.9|6470.9|0
1622432900000|2021-05-31 03:48:20|6474.2|6471.2|6473.2|6470.2|6474.7|6471.7|6473.2|6470.2|0
1622432930000|2021-05-31 03:48:50|6473.5|6470.5|6474.7|6471.7|6474.7|6471.7|6473.5|6470.5|0
1622432950000|2021-05-31 03:49:10|6474.4|6471.4|6474.7|6471.7|6474.7|6471.7|6473.9|6470.9|0
1622432960000|2021-05-31 03:49:20|6474.4|6471.4|6473.2|6470.2|6474.4|6471.4|6473.2|6470.2|0
1622433060000|2021-05-31 03:51:00|6473.8|6470.8|6474.7|6471.7|6474.7|6471.7|6473.8|6470.8|0
1622433070000|2021-05-31 03:51:10|6474.4|6471.4|6473.9|6470.9|6474.4|6471.4|6473.2|6470.2|0
1622433080000|2021-05-31 03:51:20|6474.2|6471.2|6473.9|6470.9|6474.7|6471.7|6473.9|6470.9|0
1622433090000|2021-05-31 03:51:30|6473.7|6470.7|6473.2|6470.2|6473.7|6470.7|6473.2|6470.2|0
1622433100000|2021-05-31 03:51:40|6473.5|6470.5|6474.7|6471.7|6474.7|6471.7|6473.5|6470.5|0
1622433180000|2021-05-31 03:53:00|6474.6|6471.6|6474.7|6471.7|6474.7|6471.7|6474.6|6471.6|0
1622433190000|2021-05-31 03:53:10|6474.4|6471.4|6473.9|6470.9|6474.4|6471.4|6473.9|6470.9|0
1622433200000|2021-05-31 03:53:20|6474.2|6471.2|6473.9|6470.9|6474.6|6471.6|6473.9|6470.9|0
1622433210000|2021-05-31 03:53:30|6474.2|6471.2|6474.7|6471.7|6474.7|6471.7|6474.2|6471.2|0
1622433380000|2021-05-31 03:56:20|6474.1|6471.1|6473.2|6470.2|6474.1|6471.1|6473.2|6470.2|0
1622433390000|2021-05-31 03:56:30|6473.3|6470.3|6474.7|6471.7|6474.7|6471.7|6473.3|6470.3|0
1622433400000|2021-05-31 03:56:40|6474.1|6471.1|6473.2|6470.2|6474.1|6471.1|6473.2|6470.2|0
1622433410000|2021-05-31 03:56:50|6473.8|6470.8|6474.7|6471.7|6474.7|6471.7|6473.8|6470.8|0
1622433450000|2021-05-31 03:57:30|6474.4|6471.4|6473.3|6470.3|6474.4|6471.4|6473.3|6470.3|0
1622433460000|2021-05-31 03:57:40|6473.8|6470.8|6474|6471|6474.7|6471.7|6473.8|6470.8|0
1622433480000|2021-05-31 03:58:00|6474.7|6471.7|6474.7|6471.7|6474.7|6471.7|6474.7|6471.7|0
1622433490000|2021-05-31 03:58:10|6474.4|6471.4|6474.7|6471.7|6474.7|6471.7|6474|6471|0
1622433610000|2021-05-31 04:00:10|6474.4|6471.4|6474|6471|6474.4|6471.4|6474|6471|0
1622433620000|2021-05-31 04:00:20|6473.7|6470.7|6473.3|6470.3|6473.7|6470.7|6473.3|6470.3|0
1622433700000|2021-05-31 04:01:40|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|0
1622433740000|2021-05-31 04:02:20|6473.3|6470.3|6473.3|6470.3|6473.3|6470.3|6473.3|6470.3|0
1622433750000|2021-05-31 04:02:30|6473.8|6470.8|6474.7|6471.7|6474.7|6471.7|6473.8|6470.8|0
1622433780000|2021-05-31 04:03:00|6474.4|6471.4|6474|6471|6474.4|6471.4|6474|6471|0
1622433790000|2021-05-31 04:03:10|6474.2|6471.2|6474.7|6471.7|6474.7|6471.7|6474.2|6471.2|0
1622433800000|2021-05-31 04:03:20|6474.4|6471.4|6474|6471|6474.7|6471.7|6474|6471|0
1622433810000|2021-05-31 04:03:30|6473.7|6470.7|6473.7|6470.7|6473.7|6470.7|6473.7|6470.7|0
1622433820000|2021-05-31 04:03:40|6473.3|6470.3|6473.3|6470.3|6473.3|6470.3|6473.3|6470.3|0
1622433840000|2021-05-31 04:04:00|6473.8|6470.8|6474.7|6471.7|6474.7|6471.7|6473.8|6470.8|0
1622433850000|2021-05-31 04:04:10|6474.4|6471.4|6474|6471|6474.4|6471.4|6474|6471|0
1622433880000|2021-05-31 04:04:40|6473.7|6470.7|6474.7|6471.7|6474.7|6471.7|6473.3|6470.3|0
1622433960000|2021-05-31 04:06:00|6474.8|6471.8|6474.7|6471.7|6474.8|6471.8|6474.7|6471.7|0
1622433980000|2021-05-31 04:06:20|6474.5|6471.5|6474|6471|6474.5|6471.5|6474|6471|0
1622433990000|2021-05-31 04:06:30|6473.7|6470.7|6473.3|6470.3|6473.7|6470.7|6473.3|6470.3|0
1622434020000|2021-05-31 04:07:00|6473.8|6470.8|6474.7|6471.7|6474.7|6471.7|6473.8|6470.8|0
1622434140000|2021-05-31 04:09:00|6474.2|6471.2|6473.3|6470.3|6474.2|6471.2|6473.3|6470.3|0
1622434690000|2021-05-31 04:18:10|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|0
1622434810000|2021-05-31 04:20:10|6473.1|6470.1|6473.1|6470.1|6473.1|6470.1|6473.1|6470.1|0
1622434830000|2021-05-31 04:20:30|6472.9|6469.9|6473.1|6470.1|6473.1|6470.1|6472.4|6469.4|0
1622434840000|2021-05-31 04:20:40|6472.8|6469.8|6472.4|6469.4|6472.8|6469.8|6471.7|6468.7|0
1622434860000|2021-05-31 04:21:00|6472.6|6469.6|6473.1|6470.1|6473.1|6470.1|6472.6|6469.6|0
1622434910000|2021-05-31 04:21:50|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|0
1622434920000|2021-05-31 04:22:00|6473.1|6470.1|6473.1|6470.1|6473.1|6470.1|6473.1|6470.1|0
1622434930000|2021-05-31 04:22:10|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|0
1622434940000|2021-05-31 04:22:20|6473.1|6470.1|6473.2|6470.2|6473.2|6470.2|6473.1|6470.1|0
1622434950000|2021-05-31 04:22:30|6473.1|6470.1|6473.1|6470.1|6473.2|6470.2|6473.1|6470.1|0
1622434970000|2021-05-31 04:22:50|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|6473.1|6470.1|0
1622434980000|2021-05-31 04:23:00|6473.1|6470.1|6473.2|6470.2|6473.2|6470.2|6473.1|6470.1|0
1622435100000|2021-05-31 04:25:00|6473.1|6470.1|6473.1|6470.1|6473.1|6470.1|6473.1|6470.1|0
1622435250000|2021-05-31 04:27:30|6472.9|6469.9|6472.4|6469.4|6472.9|6469.9|6472.4|6469.4|0
1622435270000|2021-05-31 04:27:50|6472.2|6469.2|6472.4|6469.4|6472.4|6469.4|6471.7|6468.7|0
1622435290000|2021-05-31 04:28:10|6472.7|6469.7|6473.1|6470.1|6473.1|6470.1|6472.7|6469.7|0
1622435300000|2021-05-31 04:28:20|6472.9|6469.9|6473.1|6470.1|6473.1|6470.1|6472.4|6469.4|0
1622435330000|2021-05-31 04:28:50|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|0
1622435360000|2021-05-31 04:29:20|6473.1|6470.1|6473.1|6470.1|6473.2|6470.2|6473.1|6470.1|0
1622435380000|2021-05-31 04:29:40|6473.2|6470.2|6473.1|6470.1|6473.2|6470.2|6473.1|6470.1|0
1622435400000|2021-05-31 04:30:00|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|0
1622435430000|2021-05-31 04:30:30|6473.1|6470.1|6473.1|6470.1|6473.2|6470.2|6473.1|6470.1|0
1622435440000|2021-05-31 04:30:40|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|6473.1|6470.1|0
1622435520000|2021-05-31 04:32:00|6473.1|6470.1|6473.1|6470.1|6473.1|6470.1|6473.1|6470.1|0
1622435560000|2021-05-31 04:32:40|6473.2|6470.2|6473.1|6470.1|6473.2|6470.2|6473.1|6470.1|0
1622435800000|2021-05-31 04:36:40|6472.8|6469.8|6471.7|6468.7|6472.8|6469.8|6471.7|6468.7|0
1622435810000|2021-05-31 04:36:50|6471.8|6468.8|6471.7|6468.7|6471.8|6468.8|6471.7|6468.7|0
1622435820000|2021-05-31 04:37:00|6471.8|6468.8|6471.8|6468.8|6471.8|6468.8|6471.8|6468.8|0
1622435830000|2021-05-31 04:37:10|6471.7|6468.7|6471.8|6468.8|6471.8|6468.8|6471.7|6468.7|0
1622435850000|2021-05-31 04:37:30|6472|6469|6472.5|6469.5|6472.5|6469.5|6472|6469|0
1622435860000|2021-05-31 04:37:40|6472.7|6469.7|6473.2|6470.2|6473.2|6470.2|6472.7|6469.7|0
1622435940000|2021-05-31 04:39:00|6473.1|6470.1|6473.2|6470.2|6473.2|6470.2|6471.7|6468.7|0
1622435990000|2021-05-31 04:39:50|6473.1|6470.1|6473.1|6470.1|6473.1|6470.1|6473.1|6470.1|0
1622436050000|2021-05-31 04:40:50|6472.6|6469.6|6471.8|6468.8|6472.6|6469.6|6471.7|6468.7|0
1622436060000|2021-05-31 04:41:00|6472.1|6469.1|6471.8|6468.8|6472.5|6469.5|6471.8|6468.8|0
1622436080000|2021-05-31 04:41:20|6471.9|6468.9|6471.9|6468.9|6471.9|6468.9|6471.9|6468.9|0
1622436150000|2021-05-31 04:42:30|6472.2|6469.2|6473.3|6470.3|6473.3|6470.3|6472.2|6469.2|0
1622436300000|2021-05-31 04:45:00|6473|6470|6471.9|6468.9|6473|6470|6471.9|6468.9|0
1622436330000|2021-05-31 04:45:30|6471.8|6468.8|6471.8|6468.8|6471.8|6468.8|6471.8|6468.8|0
1622436900000|2021-05-31 04:55:00|6471.3|6468.3|6470.4|6467.4|6471.3|6468.3|6470.4|6467.4|0
1622437090000|2021-05-31 04:58:10|6470.1|6467.1|6469|6466|6470.1|6467.1|6468.9|6465.9|0
1622437100000|2021-05-31 04:58:20|6468.9|6465.9|6469|6466|6469|6466|6468.9|6465.9|0
1622437170000|2021-05-31 04:59:30|6469.5|6466.5|6470.4|6467.4|6470.4|6467.4|6469.5|6466.5|0
1622437200000|2021-05-31 05:00:00|6469.9|6466.9|6469|6466|6469.9|6466.9|6469|6466|0
1622437210000|2021-05-31 05:00:10|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|0
1622437220000|2021-05-31 05:00:20|6469|6466|6469|6466|6469|6466|6469|6466|0
1622437260000|2021-05-31 05:01:00|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|0
1622437270000|2021-05-31 05:01:10|6469|6466|6469|6466|6469|6466|6469|6466|0
1622437280000|2021-05-31 05:01:20|6469.5|6466.5|6470.4|6467.4|6470.4|6467.4|6469.5|6466.5|0
1622437290000|2021-05-31 05:01:30|6469|6466|6470.4|6467.4|6470.4|6467.4|6469|6466|0
1622437430000|2021-05-31 05:03:50|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|0
1622437450000|2021-05-31 05:04:10|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6469.7|6466.7|0
1622437470000|2021-05-31 05:04:30|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|0
1622437480000|2021-05-31 05:04:40|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622437490000|2021-05-31 05:04:50|6470.2|6467.2|6470.4|6467.4|6470.4|6467.4|6469.7|6466.7|0
1622437500000|2021-05-31 05:05:00|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|0
1622437510000|2021-05-31 05:05:10|6470.4|6467.4|6470.4|6467.4|6470.5|6467.5|6470.4|6467.4|0
1622437520000|2021-05-31 05:05:20|6470.2|6467.2|6470.4|6467.4|6470.5|6467.5|6469|6466|0
1622437530000|2021-05-31 05:05:30|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.4|6467.4|0
1622437570000|2021-05-31 05:06:10|6470.4|6467.4|6470.5|6467.5|6470.5|6467.5|6470.4|6467.4|0
1622437760000|2021-05-31 05:09:20|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622437770000|2021-05-31 05:09:30|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|0
1622437800000|2021-05-31 05:10:00|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622437810000|2021-05-31 05:10:10|6470.5|6467.5|6470.4|6467.4|6470.5|6467.5|6470.4|6467.4|0
1622437860000|2021-05-31 05:11:00|6469.9|6466.9|6469|6466|6469.9|6466.9|6469|6466|0
1622437990000|2021-05-31 05:13:10|6468.4|6465.4|6467.5|6464.5|6469|6466|6467.5|6464.5|0
1622438000000|2021-05-31 05:13:20|6467.8|6464.8|6467.5|6464.5|6468.3|6465.3|6467.5|6464.5|0
1622438010000|2021-05-31 05:13:30|6468.1|6465.1|6469|6466|6469|6466|6468.1|6465.1|0
1622438030000|2021-05-31 05:13:50|6468.7|6465.7|6468.3|6465.3|6468.7|6465.7|6468.3|6465.3|0
1622438040000|2021-05-31 05:14:00|6468|6465|6469|6466|6469|6466|6467.5|6464.5|0
1622438120000|2021-05-31 05:15:20|6468.7|6465.7|6469|6466|6469|6466|6467.5|6464.5|0
1622438150000|2021-05-31 05:15:50|6468.2|6465.2|6467.5|6464.5|6468.2|6465.2|6467.5|6464.5|0
1622438160000|2021-05-31 05:16:00|6469|6466|6469|6466|6469|6466|6469|6466|0
1622438200000|2021-05-31 05:16:40|6468.5|6465.5|6467.6|6464.6|6468.5|6465.5|6467.6|6464.6|0
1622438210000|2021-05-31 05:16:50|6468.1|6465.1|6469|6466|6469|6466|6468.1|6465.1|0
1622438240000|2021-05-31 05:17:20|6469.6|6466.6|6469|6466|6470.4|6467.4|6469|6466|0
1622438370000|2021-05-31 05:19:30|6469.6|6466.6|6470.5|6467.5|6470.5|6467.5|6469.6|6466.6|0
1622438400000|2021-05-31 05:20:00|6470.2|6467.2|6470.5|6467.5|6470.5|6467.5|6469.8|6466.8|0
1622438410000|2021-05-31 05:20:10|6469.9|6466.9|6469|6466|6469.9|6466.9|6469|6466|0
1622438520000|2021-05-31 05:22:00|6469.5|6466.5|6470.5|6467.5|6470.5|6467.5|6469.5|6466.5|0
1622438560000|2021-05-31 05:22:40|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622438570000|2021-05-31 05:22:50|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|0
1622438650000|2021-05-31 05:24:10|6470.4|6467.4|6470.5|6467.5|6470.5|6467.5|6470.4|6467.4|0
1622438660000|2021-05-31 05:24:20|6469.9|6466.9|6470.5|6467.5|6470.5|6467.5|6469|6466|0
1622438670000|2021-05-31 05:24:30|6470|6467|6470.5|6467.5|6470.5|6467.5|6469.1|6466.1|0
1622438740000|2021-05-31 05:25:40|6470.3|6467.3|6470.5|6467.5|6470.5|6467.5|6469.8|6466.8|0
1622438750000|2021-05-31 05:25:50|6471.1|6468.1|6470.5|6467.5|6471.9|6468.9|6470.5|6467.5|0
1622438770000|2021-05-31 05:26:10|6471.1|6468.1|6471.9|6468.9|6471.9|6468.9|6471.1|6468.1|0
1622438870000|2021-05-31 05:27:50|6471.8|6468.8|6471.8|6468.8|6471.9|6468.9|6471.8|6468.8|0
1622438880000|2021-05-31 05:28:00|6471.3|6468.3|6470.4|6467.4|6471.3|6468.3|6470.4|6467.4|0
1622439350000|2021-05-31 05:35:50|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|0
1622439370000|2021-05-31 05:36:10|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622439450000|2021-05-31 05:37:30|6471|6468|6471.9|6468.9|6471.9|6468.9|6470.4|6467.4|0
1622439460000|2021-05-31 05:37:40|6471.8|6468.8|6471.8|6468.8|6471.8|6468.8|6471.8|6468.8|0
1622439480000|2021-05-31 05:38:00|6471.3|6468.3|6470.4|6467.4|6471.3|6468.3|6470.4|6467.4|0
1622439490000|2021-05-31 05:38:10|6470.9|6467.9|6471.8|6468.8|6471.9|6468.9|6470.9|6467.9|0
1622439530000|2021-05-31 05:38:50|6471.9|6468.9|6471.9|6468.9|6471.9|6468.9|6471.8|6468.8|0
1622439610000|2021-05-31 05:40:10|6471.8|6468.8|6471.8|6468.8|6471.8|6468.8|6471.8|6468.8|0
1622439670000|2021-05-31 05:41:10|6471.9|6468.9|6471.9|6468.9|6471.9|6468.9|6471.9|6468.9|0
1622439690000|2021-05-31 05:41:30|6472|6469|6471.9|6468.9|6472|6469|6471.9|6468.9|0
1622439750000|2021-05-31 05:42:30|6471.4|6468.4|6470.5|6467.5|6471.4|6468.4|6470.5|6467.5|0
1622439760000|2021-05-31 05:42:40|6471.1|6468.1|6471.9|6468.9|6471.9|6468.9|6471.1|6468.1|0
1622439770000|2021-05-31 05:42:50|6471.4|6468.4|6470.5|6467.5|6471.4|6468.4|6470.5|6467.5|0
1622439800000|2021-05-31 05:43:20|6471|6468|6471.9|6468.9|6471.9|6468.9|6471|6468|0
1622439810000|2021-05-31 05:43:30|6471.4|6468.4|6471.9|6468.9|6471.9|6468.9|6470.5|6467.5|0
1622439820000|2021-05-31 05:43:40|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|0
1622439840000|2021-05-31 05:44:00|6471|6468|6471.9|6468.9|6471.9|6468.9|6471|6468|0
1622439870000|2021-05-31 05:44:30|6472|6469|6471.9|6468.9|6472|6469|6471.9|6468.9|0
1622439900000|2021-05-31 05:45:00|6471.2|6468.2|6470.4|6467.4|6471.2|6468.2|6470.3|6467.3|0
1622439920000|2021-05-31 05:45:20|6471.8|6468.8|6471.1|6468.1|6471.8|6468.8|6470.4|6467.4|0
1622439930000|2021-05-31 05:45:30|6471.3|6468.3|6471.8|6468.8|6471.8|6468.8|6471.3|6468.3|0
1622440000000|2021-05-31 05:46:40|6471.9|6468.9|6471.9|6468.9|6471.9|6468.9|6471.9|6468.9|0
1622440090000|2021-05-31 05:48:10|6471.3|6468.3|6470.4|6467.4|6471.3|6468.3|6470.4|6467.4|0
1622440100000|2021-05-31 05:48:20|6470.5|6467.5|6470.4|6467.4|6470.5|6467.5|6470.4|6467.4|0
1622440110000|2021-05-31 05:48:30|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.4|6467.4|0
1622440120000|2021-05-31 05:48:40|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622440140000|2021-05-31 05:49:00|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|0
1622440150000|2021-05-31 05:49:10|6470.4|6467.4|6470.4|6467.4|6470.5|6467.5|6470.4|6467.4|0
1622440170000|2021-05-31 05:49:30|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|0
1622440180000|2021-05-31 05:49:40|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622440190000|2021-05-31 05:49:50|6469.9|6466.9|6469|6466|6469.9|6466.9|6469|6466|0
1622440200000|2021-05-31 05:50:00|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6469|6466|0
1622440220000|2021-05-31 05:50:20|6469.9|6466.9|6469|6466|6469.9|6466.9|6469|6466|0
1622440240000|2021-05-31 05:50:40|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|0
1622440270000|2021-05-31 05:51:10|6469|6466|6469|6466|6469|6466|6469|6466|0
1622440370000|2021-05-31 05:52:50|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|0
1622440380000|2021-05-31 05:53:00|6469|6466|6470.4|6467.4|6470.4|6467.4|6469|6466|0
1622440390000|2021-05-31 05:53:10|6470.3|6467.3|6470.4|6467.4|6470.4|6467.4|6470.3|6467.3|0
1622440420000|2021-05-31 05:53:40|6470.1|6467.1|6469.6|6466.6|6470.1|6467.1|6469.6|6466.6|0
1622440430000|2021-05-31 05:53:50|6469.3|6466.3|6467.5|6464.5|6469.3|6466.3|6467.5|6464.5|0
1622440440000|2021-05-31 05:54:00|6468|6465|6468.9|6465.9|6468.9|6465.9|6468|6465|0
1622440500000|2021-05-31 05:55:00|6469|6466|6468.9|6465.9|6469|6466|6468.9|6465.9|0
1622440560000|2021-05-31 05:56:00|6468.8|6465.8|6468.9|6465.9|6468.9|6465.9|6468.8|6465.8|0
1622440570000|2021-05-31 05:56:10|6468.8|6465.8|6468.9|6465.9|6468.9|6465.9|6468.8|6465.8|0
1622440580000|2021-05-31 05:56:20|6468.8|6465.8|6468.9|6465.9|6470.3|6467.3|6468.8|6465.8|0
1622440590000|2021-05-31 05:56:30|6468.8|6465.8|6468.9|6465.9|6468.9|6465.9|6468.8|6465.8|0
1622440600000|2021-05-31 05:56:40|6468.8|6465.8|6468.8|6465.8|6468.8|6465.8|6468.8|6465.8|0
1622440610000|2021-05-31 05:56:50|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|0
1622440690000|2021-05-31 05:58:10|6469.4|6466.4|6470.3|6467.3|6470.3|6467.3|6469.4|6466.4|0
1622440700000|2021-05-31 05:58:20|6470|6467|6468.9|6465.9|6470.3|6467.3|6468.9|6465.9|0
1622440740000|2021-05-31 05:59:00|6469.4|6466.4|6470.3|6467.3|6470.4|6467.4|6469.4|6466.4|0
1622440750000|2021-05-31 05:59:10|6470.4|6467.4|6470.3|6467.3|6470.4|6467.4|6470.3|6467.3|0
1622440760000|2021-05-31 05:59:20|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622440800000|2021-05-31 06:00:00|6469.4|6466.4|6471.8|6469.8|6471.8|6469.8|6469.3|6466.4|27
1622440810000|2021-05-31 06:00:10|6471.5|6469.5|6471.5|6469.5|6471.8|6469.8|6471.3|6469.3|11
1622440820000|2021-05-31 06:00:20|6471.8|6469.8|6472|6470|6472.3|6470.3|6471.3|6469.3|12
1622440830000|2021-05-31 06:00:30|6472.3|6470.3|6472.3|6470.3|6472.3|6470.3|6472.3|6470.3|8
1622440840000|2021-05-31 06:00:40|6472.5|6470.5|6472.5|6470.5|6472.8|6470.8|6472.5|6470.5|4
1622440850000|2021-05-31 06:00:50|6472.8|6470.8|6472.8|6470.8|6472.8|6470.8|6472.8|6470.8|1
1622440860000|2021-05-31 06:01:00|6473|6471|6472.8|6470.8|6473|6471|6472.8|6470.8|0
1622440870000|2021-05-31 06:01:10|6473|6471|6473.3|6471.3|6473.3|6471.3|6473|6471|11
1622440880000|2021-05-31 06:01:20|6474.3|6472.3|6475.5|6473.5|6475.5|6473.5|6474.3|6472.3|31
1622440900000|2021-05-31 06:01:40|6475.8|6473.8|6476.3|6474.3|6476.3|6474.3|6475.8|6473.8|11
1622440910000|2021-05-31 06:01:50|6476.5|6474.5|6476.5|6474.5|6476.5|6474.5|6476.5|6474.5|1
1622440920000|2021-05-31 06:02:00|6476.8|6474.8|6477|6475|6477|6475|6476.5|6474.5|11
1622440930000|2021-05-31 06:02:10|6476.8|6474.8|6477|6475|6477|6475|6476.8|6474.8|2
1622440940000|2021-05-31 06:02:20|6476.8|6474.8|6476.3|6474.3|6476.8|6474.8|6476.3|6474.3|4
1622440950000|2021-05-31 06:02:30|6476|6474|6475.5|6473.5|6476|6474|6475.3|6473.3|8
1622440960000|2021-05-31 06:02:40|6475.3|6473.3|6476|6474|6476|6474|6475|6473|0
1622440970000|2021-05-31 06:02:50|6475.5|6473.5|6475.5|6473.5|6475.5|6473.5|6475.5|6473.5|20
1622440980000|2021-05-31 06:03:00|6475.3|6473.3|6475|6473|6475.3|6473.3|6475|6473|9
1622440990000|2021-05-31 06:03:10|6474.8|6472.8|6475|6473|6475|6473|6474.8|6472.8|2
1622441000000|2021-05-31 06:03:20|6474.8|6472.8|6474.5|6472.5|6474.8|6472.8|6474.5|6472.5|2
1622441010000|2021-05-31 06:03:30|6474|6472|6473.5|6471.5|6474|6472|6473.3|6471.3|17
1622441020000|2021-05-31 06:03:40|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|3
1622441030000|2021-05-31 06:03:50|6473.5|6471.5|6473.5|6471.5|6473.5|6471.5|6473.5|6471.5|12
1622441040000|2021-05-31 06:04:00|6473.8|6471.8|6473.3|6471.3|6473.8|6471.8|6473.3|6471.3|6
1622441050000|2021-05-31 06:04:10|6473.5|6471.5|6473.5|6471.5|6473.5|6471.5|6473.5|6471.5|1
1622441060000|2021-05-31 06:04:20|6473.3|6471.3|6473|6471|6473.3|6471.3|6473|6471|2
1622441070000|2021-05-31 06:04:30|6472.8|6470.8|6472.5|6470.5|6472.8|6470.8|6472.5|6470.5|1
1622441080000|2021-05-31 06:04:40|6472.3|6470.3|6472.3|6470.3|6472.3|6470.3|6472.3|6470.3|0
1622441100000|2021-05-31 06:05:00|6472.8|6470.8|6473.5|6471.5|6473.5|6471.5|6472.5|6470.5|24
1622441110000|2021-05-31 06:05:10|||||||||1
1622441120000|2021-05-31 06:05:20|6473.8|6471.8|6474|6472|6474|6472|6473.8|6471.8|4
1622441130000|2021-05-31 06:05:30|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|0
1622441140000|2021-05-31 06:05:40|||||||||4
1622441150000|2021-05-31 06:05:50|6474|6472|6475.5|6473.5|6475.5|6473.5|6474|6472|21
1622441160000|2021-05-31 06:06:00|6475.8|6473.8|6475.8|6473.8|6475.8|6473.8|6475.5|6473.5|8
1622441190000|2021-05-31 06:06:30|||||||||2
1622441210000|2021-05-31 06:06:50|6475.3|6473.3|6475.5|6473.5|6475.5|6473.5|6475.3|6473.3|5
1622441220000|2021-05-31 06:07:00|6475.3|6473.3|6475.8|6473.8|6475.8|6473.8|6475.3|6473.3|1
1622441230000|2021-05-31 06:07:10|6475.5|6473.5|6475|6473|6475.5|6473.5|6475|6473|4
1622441240000|2021-05-31 06:07:20|6475.3|6473.3|6475.5|6473.5|6475.5|6473.5|6475.3|6473.3|0
1622441250000|2021-05-31 06:07:30|6475.3|6473.3|6475.5|6473.5|6475.5|6473.5|6474.8|6472.8|4
1622441280000|2021-05-31 06:08:00|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|0
1622441290000|2021-05-31 06:08:10|6475.5|6473.5|6475.3|6473.3|6475.5|6473.5|6475.3|6473.3|1
1622441300000|2021-05-31 06:08:20|6475|6473|6474.3|6472.3|6475|6473|6474.3|6472.3|5
1622441310000|2021-05-31 06:08:30|6474|6472|6474|6472|6474|6472|6474|6472|0
1622441320000|2021-05-31 06:08:40|6473.8|6471.8|6474.3|6472.3|6474.3|6472.3|6473.5|6471.5|3
1622441330000|2021-05-31 06:08:50|6474.5|6472.5|6475|6473|6475|6473|6474.5|6472.5|4
1622441340000|2021-05-31 06:09:00|6474.8|6472.8|6474.5|6472.5|6474.8|6472.8|6474.5|6472.5|4
1622441350000|2021-05-31 06:09:10|6474.3|6472.3|6474.5|6472.5|6474.5|6472.5|6474|6472|2
1622441360000|2021-05-31 06:09:20|6474.3|6472.3|6474.3|6472.3|6474.8|6472.8|6473.8|6471.8|6
1622441390000|2021-05-31 06:09:50|6474|6472|6473.5|6471.5|6474|6472|6473.5|6471.5|3
1622441400000|2021-05-31 06:10:00|6473.3|6471.3|6474|6472|6474|6472|6473.3|6471.3|11
1622441420000|2021-05-31 06:10:20|6473.8|6471.8|6473.3|6471.3|6473.8|6471.8|6473|6471|18
1622441430000|2021-05-31 06:10:30|6472.8|6470.8|6472|6470|6472.8|6470.8|6471.8|6469.8|17
1622441440000|2021-05-31 06:10:40|6471.8|6469.8|6471.5|6469.5|6471.8|6469.8|6471.5|6469.5|0
1622441450000|2021-05-31 06:10:50|6471.8|6469.8|6471.8|6469.8|6471.8|6469.8|6471.8|6469.8|0
1622441460000|2021-05-31 06:11:00|6472|6470|6472.3|6470.3|6472.3|6470.3|6472|6470|6
1622441470000|2021-05-31 06:11:10|6472.8|6470.8|6472.8|6470.8|6472.8|6470.8|6472.8|6470.8|4
1622441480000|2021-05-31 06:11:20|6473|6471|6473|6471|6473|6471|6473|6471|4
1622441490000|2021-05-31 06:11:30|6472.8|6470.8|6472.8|6470.8|6472.8|6470.8|6472.8|6470.8|0
1622441500000|2021-05-31 06:11:40|6472.5|6470.5|6472.5|6470.5|6472.5|6470.5|6472.5|6470.5|0
1622441510000|2021-05-31 06:11:50|6472.8|6470.8|6473|6471|6473|6471|6472.8|6470.8|1
1622441520000|2021-05-31 06:12:00|6472.8|6470.8|6473|6471|6473|6471|6472.8|6470.8|0
1622441530000|2021-05-31 06:12:10|6473.3|6471.3|6473.8|6471.8|6473.8|6471.8|6473.3|6471.3|4
1622441540000|2021-05-31 06:12:20|6474|6472|6473.8|6471.8|6474|6472|6473.8|6471.8|1
1622441580000|2021-05-31 06:13:00|6474|6472|6474.5|6472.5|6475.3|6473.3|6474|6472|13
1622441590000|2021-05-31 06:13:10|6474.8|6472.8|6475|6473|6475.3|6473.3|6474.5|6472.5|4
1622441600000|2021-05-31 06:13:20|6474.8|6472.8|6475|6473|6475|6473|6474.5|6472.5|0
1622441620000|2021-05-31 06:13:40|6474.8|6472.8|6474.3|6472.3|6474.8|6472.8|6474.3|6472.3|4
1622441630000|2021-05-31 06:13:50|6474|6472|6474|6472|6474.3|6472.3|6474|6472|2
1622441640000|2021-05-31 06:14:00|6474.3|6472.3|6474.5|6472.5|6474.5|6472.5|6474.3|6472.3|1
1622441650000|2021-05-31 06:14:10|6474.8|6472.8|6475.3|6473.3|6475.3|6473.3|6474.8|6472.8|2
1622441680000|2021-05-31 06:14:40|6475|6473|6475|6473|6475|6473|6475|6473|4
1622441700000|2021-05-31 06:15:00|6474.8|6472.8|6475.3|6473.3|6475.3|6473.3|6474.8|6472.8|4
1622441710000|2021-05-31 06:15:10|6475|6473|6474.8|6472.8|6475|6473|6474.8|6472.8|0
1622441730000|2021-05-31 06:15:30|6475|6473|6475.8|6473.8|6475.8|6473.8|6475|6473|11
1622441740000|2021-05-31 06:15:40|6475.5|6473.5|6475.3|6473.3|6475.5|6473.5|6474.8|6472.8|8
1622441750000|2021-05-31 06:15:50|6475|6473|6475|6473|6475|6473|6475|6473|3
1622441770000|2021-05-31 06:16:10|6474.8|6472.8|6474.8|6472.8|6474.8|6472.8|6474.8|6472.8|6
1622441780000|2021-05-31 06:16:20|6475|6473|6475|6473|6475|6473|6475|6473|2
1622441790000|2021-05-31 06:16:30|||||||||1
1622441800000|2021-05-31 06:16:40|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|0
1622441810000|2021-05-31 06:16:50|6475.5|6473.5|6475.5|6473.5|6475.5|6473.5|6475.5|6473.5|6
1622441820000|2021-05-31 06:17:00|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|0
1622441850000|2021-05-31 06:17:30|||||||||2
1622441860000|2021-05-31 06:17:40|6475.5|6473.5|6475.5|6473.5|6475.5|6473.5|6475.5|6473.5|2
1622441870000|2021-05-31 06:17:50|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|0
1622441880000|2021-05-31 06:18:00|6475|6473|6475.5|6473.5|6475.5|6473.5|6475|6473|7
1622441910000|2021-05-31 06:18:30|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|0
1622441920000|2021-05-31 06:18:40|6475|6473|6475.3|6473.3|6475.8|6473.8|6475|6473|12
1622441940000|2021-05-31 06:19:00|6475|6473|6475|6473|6475|6473|6475|6473|3
1622441950000|2021-05-31 06:19:10|6475.3|6473.3|6476.3|6474.3|6476.3|6474.3|6475.3|6473.3|3
1622441960000|2021-05-31 06:19:20|6476|6474|6475.3|6473.3|6476|6474|6475.3|6473.3|2
1622441970000|2021-05-31 06:19:30|6475.5|6473.5|6475.8|6473.8|6475.8|6473.8|6475.5|6473.5|4
1622441980000|2021-05-31 06:19:40|6476|6474|6476|6474|6476|6474|6475.8|6473.8|1
1622441990000|2021-05-31 06:19:50|||||||||4
1622442000000|2021-05-31 06:20:00|6475.8|6473.8|6474.8|6472.8|6475.8|6473.8|6474.8|6472.8|4
1622442040000|2021-05-31 06:20:40|6474.5|6472.5|6474.5|6472.5|6474.5|6472.5|6474.3|6472.3|4
1622442060000|2021-05-31 06:21:00|6474.3|6472.3|6474.3|6472.3|6474.3|6472.3|6474.3|6472.3|1
1622442080000|2021-05-31 06:21:20|6474.5|6472.5|6474.5|6472.5|6474.5|6472.5|6474.5|6472.5|0
1622442090000|2021-05-31 06:21:30|6474.8|6472.8|6474.8|6472.8|6474.8|6472.8|6474.8|6472.8|1
1622442100000|2021-05-31 06:21:40|6474.3|6472.3|6474.5|6472.5|6474.5|6472.5|6473.8|6471.8|9
1622442110000|2021-05-31 06:21:50|6474.8|6472.8|6475|6473|6475|6473|6474.5|6472.5|7
1622442120000|2021-05-31 06:22:00|6475.8|6473.8|6475.5|6473.5|6475.8|6473.8|6475.5|6473.5|8
1622442130000|2021-05-31 06:22:10|6475.8|6473.8|6475.5|6473.5|6475.8|6473.8|6475.5|6473.5|4
1622442140000|2021-05-31 06:22:20|6475.3|6473.3|6475|6473|6475.3|6473.3|6475|6473|0
1622442150000|2021-05-31 06:22:30|6474.8|6472.8|6474.5|6472.5|6474.8|6472.8|6474.5|6472.5|0
1622442170000|2021-05-31 06:22:50|6474.3|6472.3|6474|6472|6474.3|6472.3|6474|6472|0
1622442180000|2021-05-31 06:23:00|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|0
1622442190000|2021-05-31 06:23:10|6474|6472|6474|6472|6474|6472|6474|6472|2
1622442200000|2021-05-31 06:23:20|6473.8|6471.8|6473.5|6471.5|6474|6472|6473.5|6471.5|0
1622442210000|2021-05-31 06:23:30|6473.8|6471.8|6474|6472|6474|6472|6473.5|6471.5|0
1622442220000|2021-05-31 06:23:40|6473.8|6471.8|6474|6472|6474|6472|6473.8|6471.8|0
1622442230000|2021-05-31 06:23:50|6473.5|6471.5|6473.8|6471.8|6473.8|6471.8|6473.5|6471.5|1
1622442240000|2021-05-31 06:24:00|6474|6472|6474|6472|6474|6472|6473.8|6471.8|0
1622442250000|2021-05-31 06:24:10|6474.3|6472.3|6473.5|6471.5|6474.3|6472.3|6473.5|6471.5|1
1622442260000|2021-05-31 06:24:20|6473.8|6471.8|6473.8|6471.8|6474|6472|6473.5|6471.5|0
1622442270000|2021-05-31 06:24:30|6474|6472|6474|6472|6474|6472|6474|6472|0
1622442280000|2021-05-31 06:24:40|6473.8|6471.8|6473.5|6471.5|6473.8|6471.8|6473.5|6471.5|0
1622442300000|2021-05-31 06:25:00|6473.3|6471.3|6473.5|6471.5|6473.5|6471.5|6473.3|6471.3|2
1622442330000|2021-05-31 06:25:30|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|0
1622442350000|2021-05-31 06:25:50|||||||||2
1622442360000|2021-05-31 06:26:00|6473|6471|6472.5|6470.5|6473|6471|6472.5|6470.5|4
1622442370000|2021-05-31 06:26:10|6473.3|6471.3|6473|6471|6473.3|6471.3|6472.8|6470.8|4
1622442380000|2021-05-31 06:26:20|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|0
1622442410000|2021-05-31 06:26:50|6473|6471|6472.5|6470.5|6473|6471|6472.5|6470.5|11
1622442420000|2021-05-31 06:27:00|6472.3|6470.3|6472.3|6470.3|6472.3|6470.3|6472.3|6470.3|0
1622442430000|2021-05-31 06:27:10|6472.5|6470.5|6473|6471|6473|6471|6472.5|6470.5|8
1622442440000|2021-05-31 06:27:20|6472.8|6470.8|6473.3|6471.3|6473.3|6471.3|6472.8|6470.8|1
1622442460000|2021-05-31 06:27:40|6473.5|6471.5|6473.5|6471.5|6473.5|6471.5|6473.3|6471.3|2
1622442470000|2021-05-31 06:27:50|6473.3|6471.3|6473|6471|6473.3|6471.3|6473|6471|6
1622442480000|2021-05-31 06:28:00|6472.8|6470.8|6473|6471|6473|6471|6472.8|6470.8|1
1622442490000|2021-05-31 06:28:10|6473.3|6471.3|6473.5|6471.5|6473.5|6471.5|6473.3|6471.3|3
1622442500000|2021-05-31 06:28:20|6473.8|6471.8|6473.5|6471.5|6473.8|6471.8|6473.5|6471.5|0
1622442520000|2021-05-31 06:28:40|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|0
1622442540000|2021-05-31 06:29:00|6473.5|6471.5|6473|6471|6473.5|6471.5|6473|6471|2
1622442560000|2021-05-31 06:29:20|6473.3|6471.3|6473.5|6471.5|6473.5|6471.5|6473.3|6471.3|1
1622442580000|2021-05-31 06:29:40|||||||||1
1622442590000|2021-05-31 06:29:50|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|1
1622442600000|2021-05-31 06:30:00|6473|6471|6472.3|6470.3|6473|6471|6472.3|6470.3|3
1622442610000|2021-05-31 06:30:10|6473|6471|6472.8|6470.8|6473|6471|6472.8|6470.8|14
1622442620000|2021-05-31 06:30:20|6472.5|6470.5|6472.8|6470.8|6473.3|6471.3|6472.3|6470.3|6
1622442640000|2021-05-31 06:30:40|6472.5|6470.5|6472.8|6470.8|6472.8|6470.8|6472.5|6470.5|3
1622442650000|2021-05-31 06:30:50|6472.5|6470.5|6472.5|6470.5|6472.5|6470.5|6472.3|6470.3|4
1622442660000|2021-05-31 06:31:00|6472.3|6470.3|6472.3|6470.3|6472.3|6470.3|6472.3|6470.3|0
1622442680000|2021-05-31 06:31:20|||||||||2
1622442700000|2021-05-31 06:31:40|6472.5|6470.5|6472.8|6470.8|6472.8|6470.8|6472.5|6470.5|3
1622442720000|2021-05-31 06:32:00|6472.5|6470.5|6472.5|6470.5|6472.5|6470.5|6472.5|6470.5|2
1622442730000|2021-05-31 06:32:10|||||||||1
1622442750000|2021-05-31 06:32:30|6472.8|6470.8|6472.8|6470.8|6472.8|6470.8|6472.8|6470.8|3
1622442760000|2021-05-31 06:32:40|6472.5|6470.5|6472.8|6470.8|6472.8|6470.8|6472.5|6470.5|2
1622442780000|2021-05-31 06:33:00|6473.5|6471.5|6473|6471|6473.5|6471.5|6473|6471|6
1622442790000|2021-05-31 06:33:10|6473.3|6471.3|6473|6471|6473.3|6471.3|6473|6471|0
1622442800000|2021-05-31 06:33:20|6473.3|6471.3|6473.5|6471.5|6473.5|6471.5|6473.3|6471.3|2
1622442810000|2021-05-31 06:33:30|6473.8|6471.8|6473.5|6471.5|6473.8|6471.8|6473.5|6471.5|0
1622442830000|2021-05-31 06:33:50|6474.3|6472.3|6473.8|6471.8|6474.3|6472.3|6473.8|6471.8|6
1622442840000|2021-05-31 06:34:00|||||||||1
1622442850000|2021-05-31 06:34:10|6474|6472|6474|6472|6474|6472|6474|6472|3
1622442870000|2021-05-31 06:34:30|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|0
1622442890000|2021-05-31 06:34:50|6473.5|6471.5|6473.8|6471.8|6473.8|6471.8|6473.5|6471.5|1
1622442900000|2021-05-31 06:35:00|6474|6472|6474|6472|6474|6472|6473.8|6471.8|4
1622442920000|2021-05-31 06:35:20|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|4
1622442980000|2021-05-31 06:36:20|6473.5|6471.5|6473.3|6471.3|6473.5|6471.5|6473.3|6471.3|10
1622442990000|2021-05-31 06:36:30|6473.5|6471.5|6474.8|6472.8|6474.8|6472.8|6473.3|6471.3|14
1622443020000|2021-05-31 06:37:00|6474.5|6472.5|6474.8|6472.8|6474.8|6472.8|6474.5|6472.5|5
1622443030000|2021-05-31 06:37:10|6475|6473|6475.8|6473.8|6476|6474|6475|6473|17
1622443040000|2021-05-31 06:37:20|6476|6474|6476.3|6474.3|6476.3|6474.3|6476|6474|1
1622443080000|2021-05-31 06:38:00|6476|6474|6476|6474|6476|6474|6475.8|6473.8|6
1622443090000|2021-05-31 06:38:10|6475.8|6473.8|6476|6474|6476|6474|6475.8|6473.8|1
1622443100000|2021-05-31 06:38:20|6476.3|6474.3|6476.3|6474.3|6476.3|6474.3|6476.3|6474.3|0
1622443120000|2021-05-31 06:38:40|6476.5|6474.5|6476.5|6474.5|6476.5|6474.5|6476.3|6474.3|6
1622443130000|2021-05-31 06:38:50|||||||||5
1622443140000|2021-05-31 06:39:00|6476.3|6474.3|6476.3|6474.3|6476.3|6474.3|6476.3|6474.3|1
1622443150000|2021-05-31 06:39:10|6475.8|6473.8|6475.5|6473.5|6475.8|6473.8|6475.3|6473.3|11
1622443160000|2021-05-31 06:39:20|6475.8|6473.8|6475.5|6473.5|6475.8|6473.8|6475.5|6473.5|0
1622443180000|2021-05-31 06:39:40|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|0
1622443190000|2021-05-31 06:39:50|||||||||1
1622443200000|2021-05-31 06:40:00|6474.5|6472.5|6474.5|6472.5|6474.5|6472.5|6474.5|6472.5|7
1622443210000|2021-05-31 06:40:10|6474.3|6472.3|6474|6472|6474.3|6472.3|6473.5|6471.5|2
1622443230000|2021-05-31 06:40:30|6473.3|6471.3|6473.3|6471.3|6473.5|6471.5|6473.3|6471.3|2
1622443240000|2021-05-31 06:40:40|6473.5|6471.5|6473.5|6471.5|6473.5|6471.5|6473.5|6471.5|3
1622443250000|2021-05-31 06:40:50|6473.3|6471.3|6473.5|6471.5|6473.5|6471.5|6473.3|6471.3|0
1622443260000|2021-05-31 06:41:00|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|0
1622443280000|2021-05-31 06:41:20|||||||||1
1622443290000|2021-05-31 06:41:30|6473|6471|6473|6471|6473|6471|6473|6471|2
1622443300000|2021-05-31 06:41:40|6473.3|6471.3|6473|6471|6473.3|6471.3|6473|6471|3
1622443310000|2021-05-31 06:41:50|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|0
1622443320000|2021-05-31 06:42:00|6473|6471|6472.3|6470.3|6473|6471|6472.3|6470.3|18
1622443340000|2021-05-31 06:42:20|6472.5|6470.5|6472.8|6470.8|6472.8|6470.8|6472.5|6470.5|4
1622443360000|2021-05-31 06:42:40|||||||||1
1622443380000|2021-05-31 06:43:00|6473|6471|6473.5|6471.5|6473.5|6471.5|6473|6471|9
1622443390000|2021-05-31 06:43:10|6474.3|6472.3|6474.5|6472.5|6474.5|6472.5|6474.3|6472.3|5
1622443420000|2021-05-31 06:43:40|6474.3|6472.3|6474.3|6472.3|6474.3|6472.3|6474.3|6472.3|0
1622443430000|2021-05-31 06:43:50|6474.5|6472.5|6474.5|6472.5|6474.8|6472.8|6474.5|6472.5|4
1622443440000|2021-05-31 06:44:00|6474.3|6472.3|6474.3|6472.3|6474.3|6472.3|6474.3|6472.3|0
1622443450000|2021-05-31 06:44:10|6474|6472|6474|6472|6474.3|6472.3|6473.8|6471.8|7
1622443460000|2021-05-31 06:44:20|6474.3|6472.3|6474.3|6472.3|6474.3|6472.3|6474.3|6472.3|0
1622443470000|2021-05-31 06:44:30|6474|6472|6474|6472|6474|6472|6474|6472|1
1622443490000|2021-05-31 06:44:50|||||||||1
1622443500000|2021-05-31 06:45:00|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|6473.5|6471.5|1
1622443510000|2021-05-31 06:45:10|6473.5|6471.5|6473.3|6471.3|6473.5|6471.5|6472.8|6470.8|11
1622443520000|2021-05-31 06:45:20|6473|6471|6472.8|6470.8|6473|6471|6472.8|6470.8|2
1622443540000|2021-05-31 06:45:40|||||||||1
1622443570000|2021-05-31 06:46:10|6473|6471|6473|6471|6473|6471|6473|6471|3
1622443580000|2021-05-31 06:46:20|6473.3|6471.3|6474|6472|6474|6472|6473|6471|2
1622443590000|2021-05-31 06:46:30|6473.8|6471.8|6473.3|6471.3|6473.8|6471.8|6473.3|6471.3|11
1622443610000|2021-05-31 06:46:50|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|6473.8|6471.8|5
1622443620000|2021-05-31 06:47:00|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|8
1622443630000|2021-05-31 06:47:10|6472.8|6470.8|6473|6471|6473|6471|6472.8|6470.8|4
1622443640000|2021-05-31 06:47:20|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|6473.3|6471.3|0
1622443690000|2021-05-31 06:48:10|||||||||2
1622443710000|2021-05-31 06:48:30|6473.8|6471.8|6474|6472|6474|6472|6473.8|6471.8|5
1622443720000|2021-05-31 06:48:40|6474.8|6472.8|6475.5|6473.5|6475.8|6473.8|6474.8|6472.8|27
1622443730000|2021-05-31 06:48:50|6475.3|6473.3|6474.8|6472.8|6475.3|6473.3|6474.8|6472.8|5
1622443740000|2021-05-31 06:49:00|6475|6473|6475|6473|6475.3|6473.3|6475|6473|6
1622443750000|2021-05-31 06:49:10|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|6475.3|6473.3|0
1622443760000|2021-05-31 06:49:20|6475|6473|6475.8|6473.8|6475.8|6473.8|6475|6473|5
1622443770000|2021-05-31 06:49:30|6476|6474|6475.8|6473.8|6476|6474|6475.8|6473.8|5
1622443780000|2021-05-31 06:49:40|6475.5|6473.5|6475.3|6473.3|6475.5|6473.5|6475.3|6473.3|1
1622443790000|2021-05-31 06:49:50|6474.8|6472.8|6475|6473|6475|6473|6474.8|6472.8|2
1622443810000|2021-05-31 06:50:10|6474.8|6472.8|6474.3|6472.3|6474.8|6472.8|6474.3|6472.3|6
1622443830000|2021-05-31 06:50:30|6474.5|6472.5|6474.5|6472.5|6474.5|6472.5|6474.5|6472.5|3
1622443840000|2021-05-31 06:50:40|6474.8|6472.8|6475.3|6473.3|6475.3|6473.3|6474.8|6472.8|7
1622443850000|2021-05-31 06:50:50|6475.5|6473.5|6475.3|6473.3|6475.5|6473.5|6475.3|6473.3|5
1622443870000|2021-05-31 06:51:10|6475.5|6473.5|6476.5|6474.5|6476.5|6474.5|6475.5|6473.5|24
1622443880000|2021-05-31 06:51:20|6476.8|6474.8|6476.8|6474.8|6476.8|6474.8|6476.8|6474.8|5
1622443920000|2021-05-31 06:52:00|6477.3|6475.3|6477.8|6475.8|6477.8|6475.8|6477|6475|23
1622443930000|2021-05-31 06:52:10|6477.5|6475.5|6477.5|6475.5|6477.5|6475.5|6477.5|6475.5|2
1622443940000|2021-05-31 06:52:20|6477.8|6475.8|6477.5|6475.5|6477.8|6475.8|6477.3|6475.3|9
1622443950000|2021-05-31 06:52:30|6477.3|6475.3|6477|6475|6477.3|6475.3|6477|6475|0
1622443960000|2021-05-31 06:52:40|6477.3|6475.3|6477.5|6475.5|6477.5|6475.5|6477.3|6475.3|0
1622443980000|2021-05-31 06:53:00|6477.8|6475.8|6477.8|6475.8|6477.8|6475.8|6477.8|6475.8|1
1622443990000|2021-05-31 06:53:10|6477.5|6475.5|6477.5|6475.5|6477.5|6475.5|6477.5|6475.5|1
1622444000000|2021-05-31 06:53:20|6477.8|6475.8|6477.8|6475.8|6477.8|6475.8|6477.8|6475.8|1
1622444010000|2021-05-31 06:53:30|6477.5|6475.5|6477.5|6475.5|6477.5|6475.5|6477.5|6475.5|0
1622444030000|2021-05-31 06:53:50|||||||||1
1622444040000|2021-05-31 06:54:00|6477.3|6475.3|6477.3|6475.3|6477.3|6475.3|6477.3|6475.3|0
1622444090000|2021-05-31 06:54:50|6477.8|6475.8|6477.5|6475.5|6477.8|6475.8|6477.5|6475.5|4
1622444110000|2021-05-31 06:55:10|6477.3|6475.3|6477.5|6475.5|6477.5|6475.5|6477|6475|10
1622444120000|2021-05-31 06:55:20|6477.3|6475.3|6477.5|6475.5|6477.5|6475.5|6476.8|6474.8|8
1622444130000|2021-05-31 06:55:30|||||||||1
1622444140000|2021-05-31 06:55:40|6477.8|6475.8|6478.3|6476.3|6478.3|6476.3|6477.8|6475.8|13
1622444150000|2021-05-31 06:55:50|||||||||1
1622444160000|2021-05-31 06:56:00|6478|6476|6478.3|6476.3|6478.3|6476.3|6478|6476|7
1622444170000|2021-05-31 06:56:10|||||||||8
1622444190000|2021-05-31 06:56:30|6478|6476|6477.8|6475.8|6478|6476|6477.8|6475.8|4
1622444200000|2021-05-31 06:56:40|6478|6476|6478|6476|6478|6476|6478|6476|6
1622444210000|2021-05-31 06:56:50|6478.3|6476.3|6478.3|6476.3|6478.3|6476.3|6478.3|6476.3|0
1622444220000|2021-05-31 06:57:00|6478.5|6476.5|6478.8|6476.8|6478.8|6476.8|6478.5|6476.5|7
1622444250000|2021-05-31 06:57:30|6479|6477|6479.3|6477.3|6479.3|6477.3|6479|6477|2
1622444260000|2021-05-31 06:57:40|||||||||5
1622444280000|2021-05-31 06:58:00|6479.5|6477.5|6479.3|6477.3|6479.5|6477.5|6479.3|6477.3|7
1622444290000|2021-05-31 06:58:10|6479.5|6477.5|6479.8|6477.8|6479.8|6477.8|6479.5|6477.5|4
1622444310000|2021-05-31 06:58:30|6480.3|6478.3|6480.5|6478.5|6480.5|6478.5|6480.3|6478.3|21
1622444320000|2021-05-31 06:58:40|6480.8|6478.8|6480.8|6478.8|6480.8|6478.8|6480.8|6478.8|0
1622444330000|2021-05-31 06:58:50|6481.5|6479.5|6482.3|6480.3|6482.3|6480.3|6481.5|6479.5|123
1622444340000|2021-05-31 06:59:00|6482.5|6480.5|6482.5|6480.5|6482.5|6480.5|6482.3|6480.3|19
1622444350000|2021-05-31 06:59:10|6482.8|6480.8|6482.3|6480.3|6482.8|6480.8|6482.3|6480.3|17
1622444360000|2021-05-31 06:59:20|6482.8|6480.8|6482.3|6480.3|6482.8|6480.8|6482.3|6480.3|19
1622444380000|2021-05-31 06:59:40|6482.8|6480.8|6482.8|6480.8|6482.8|6480.8|6482.8|6480.8|12
1622444390000|2021-05-31 06:59:50|6482.3|6480.3|6482.5|6480.5|6482.8|6480.8|6482.3|6480.3|29
1622444400000|2021-05-31 07:00:00|6482.8|6481.8|6482.8|6481.8|6484.3|6483.3|6482|6481|222
1622444410000|2021-05-31 07:00:10|6482.5|6481.5|6483|6482|6484|6483|6481|6480|132
1622444420000|2021-05-31 07:00:20|6483.3|6482.3|6484.8|6483.8|6484.8|6483.8|6483|6482|49
1622444430000|2021-05-31 07:00:30|6485|6484|6484.8|6483.8|6485.3|6484.3|6484.8|6483.8|39
1622444440000|2021-05-31 07:00:40|6485|6484|6484.3|6483.3|6485|6484|6484.3|6483.3|35
1622444450000|2021-05-31 07:00:50|6484.5|6483.5|6483.8|6482.8|6484.5|6483.5|6483.3|6482.3|57
1622444460000|2021-05-31 07:01:00|6484|6483|6484|6483|6485.3|6484.3|6484|6483|45
1622444470000|2021-05-31 07:01:10|6483.8|6482.8|6483.5|6482.5|6484.3|6483.3|6483.5|6482.5|13
1622444480000|2021-05-31 07:01:20|6483.8|6482.8|6484|6483|6484.3|6483.3|6483.8|6482.8|11
1622444490000|2021-05-31 07:01:30|6483.8|6482.8|6484|6483|6484.3|6483.3|6483.8|6482.8|8
1622444500000|2021-05-31 07:01:40|6484.3|6483.3|6484.5|6483.5|6484.5|6483.5|6484|6483|20
1622444510000|2021-05-31 07:01:50|6484.3|6483.3|6485.3|6484.3|6485.3|6484.3|6484.3|6483.3|19
1622444520000|2021-05-31 07:02:00|6484.8|6483.8|6483.3|6482.3|6484.8|6483.8|6483|6482|64
1622444530000|2021-05-31 07:02:10|6483.5|6482.5|6483.5|6482.5|6483.8|6482.8|6483.5|6482.5|20
1622444540000|2021-05-31 07:02:20|6483.3|6482.3|6483.3|6482.3|6483.3|6482.3|6483|6482|19
1622444550000|2021-05-31 07:02:30|6483|6482|6482.3|6481.3|6483|6482|6482|6481|17
1622444560000|2021-05-31 07:02:40|6482|6481|6482.5|6481.5|6482.5|6481.5|6481.8|6480.8|33
1622444570000|2021-05-31 07:02:50|6482.3|6481.3|6482.5|6481.5|6482.8|6481.8|6482.3|6481.3|5
1622444580000|2021-05-31 07:03:00|6482.3|6481.3|6482.3|6481.3|6482.5|6481.5|6482.3|6481.3|3
1622444590000|2021-05-31 07:03:10|6482.5|6481.5|6483.3|6482.3|6483.3|6482.3|6482.3|6481.3|20
1622444600000|2021-05-31 07:03:20|||||||||3
1622444610000|2021-05-31 07:03:30|6483.5|6482.5|6484.5|6483.5|6485|6484|6483.5|6482.5|53
1622444620000|2021-05-31 07:03:40|6484.3|6483.3|6484.8|6483.8|6484.8|6483.8|6483.3|6482.3|41
1622444630000|2021-05-31 07:03:50|6484.3|6483.3|6485.3|6484.3|6485.3|6484.3|6484|6483|19
1622444640000|2021-05-31 07:04:00|6485.5|6484.5|6485.3|6484.3|6485.5|6484.5|6484.8|6483.8|18
1622444650000|2021-05-31 07:04:10|6484.8|6483.8|6485.3|6484.3|6485.3|6484.3|6484.8|6483.8|5
1622444660000|2021-05-31 07:04:20|6485|6484|6485|6484|6485.3|6484.3|6484.8|6483.8|25
1622444670000|2021-05-31 07:04:30|6485.3|6484.3|6485.3|6484.3|6485.3|6484.3|6485|6484|2
1622444680000|2021-05-31 07:04:40|6485.5|6484.5|6486|6485|6486|6485|6485.3|6484.3|48
1622444690000|2021-05-31 07:04:50|6485.8|6484.8|6485.8|6484.8|6486|6485|6485.8|6484.8|4
1622444700000|2021-05-31 07:05:00|6485.5|6484.5|6483.3|6482.3|6485.5|6484.5|6482.8|6481.8|49
1622444710000|2021-05-31 07:05:10|6483|6482|6482.3|6481.3|6483.5|6482.5|6482.3|6481.3|49
1622444720000|2021-05-31 07:05:20|6482.5|6481.5|6482.5|6481.5|6482.5|6481.5|6482.3|6481.3|22
1622444730000|2021-05-31 07:05:30|6482.3|6481.3|6483|6482|6483|6482|6482.3|6481.3|26
1622444740000|2021-05-31 07:05:40|6482.8|6481.8|6483|6482|6483|6482|6482.8|6481.8|4
1622444750000|2021-05-31 07:05:50|6482.8|6481.8|6482|6481|6482.8|6481.8|6482|6481|27
1622444760000|2021-05-31 07:06:00|6482.3|6481.3|6480.5|6479.5|6482.3|6481.3|6480.3|6479.3|44
1622444770000|2021-05-31 07:06:10|6480.8|6479.8|6481.3|6480.3|6481.3|6480.3|6480.8|6479.8|12
1622444780000|2021-05-31 07:06:20|6481.5|6480.5|6483.5|6482.5|6483.5|6482.5|6481.3|6480.3|52
1622444790000|2021-05-31 07:06:30|6483.8|6482.8|6482.8|6481.8|6483.8|6482.8|6482.8|6481.8|16
1622444800000|2021-05-31 07:06:40|6482.5|6481.5|6482.3|6481.3|6482.8|6481.8|6482|6481|15
1622444810000|2021-05-31 07:06:50|6482.8|6481.8|6483.5|6482.5|6483.5|6482.5|6482.5|6481.5|17
1622444820000|2021-05-31 07:07:00|6483.8|6482.8|6482.8|6481.8|6483.8|6482.8|6482.8|6481.8|15
1622444830000|2021-05-31 07:07:10|6483|6482|6483.3|6482.3|6483.3|6482.3|6482.8|6481.8|4
1622444840000|2021-05-31 07:07:20|6483|6482|6483.3|6482.3|6483.3|6482.3|6483|6482|4
1622444850000|2021-05-31 07:07:30|6483.8|6482.8|6485.5|6484.5|6486|6485|6483.8|6482.8|79
1622444860000|2021-05-31 07:07:40|6485.8|6484.8|6486.5|6485.5|6487|6486|6485.8|6484.8|20
1622444870000|2021-05-31 07:07:50|6486.3|6485.3|6486.5|6485.5|6486.5|6485.5|6485.8|6484.8|15
1622444880000|2021-05-31 07:08:00|6486.3|6485.3|6486.8|6485.8|6486.8|6485.8|6486.3|6485.3|13
1622444890000|2021-05-31 07:08:10|6486.5|6485.5|6486.3|6485.3|6486.5|6485.5|6485.3|6484.3|43
1622444900000|2021-05-31 07:08:20|6486|6485|6486.3|6485.3|6486.3|6485.3|6485.8|6484.8|7
1622444910000|2021-05-31 07:08:30|||||||||3
1622444920000|2021-05-31 07:08:40|||||||||1
1622444930000|2021-05-31 07:08:50|6486.8|6485.8|6486.3|6485.3|6486.8|6485.8|6486.3|6485.3|34
1622444940000|2021-05-31 07:09:00|6486|6485|6486.3|6485.3|6486.3|6485.3|6485.8|6484.8|32
1622444950000|2021-05-31 07:09:10|6486.5|6485.5|6486.3|6485.3|6487.3|6486.3|6486.3|6485.3|35
1622444960000|2021-05-31 07:09:20|6485.8|6484.8|6485.3|6484.3|6485.8|6484.8|6484.8|6483.8|25
1622444970000|2021-05-31 07:09:30|6485.8|6484.8|6485.3|6484.3|6485.8|6484.8|6485.3|6484.3|20
1622444990000|2021-05-31 07:09:50|6485|6484|6484.8|6483.8|6485|6484|6484.8|6483.8|10
1622445000000|2021-05-31 07:10:00|6485.3|6484.3|6485.3|6484.3|6485.3|6484.3|6484.8|6483.8|28
1622445010000|2021-05-31 07:10:10|6485|6484|6483.8|6482.8|6485|6484|6483.5|6482.5|38
1622445020000|2021-05-31 07:10:20|6483.3|6482.3|6484.8|6483.8|6484.8|6483.8|6483.3|6482.3|57
1622445030000|2021-05-31 07:10:30|6484.5|6483.5|6484.8|6483.8|6484.8|6483.8|6484.3|6483.3|13
1622445050000|2021-05-31 07:10:50|6484.3|6483.3|6483.8|6482.8|6484.3|6483.3|6483.8|6482.8|38
1622445060000|2021-05-31 07:11:00|6482.8|6481.8|6483|6482|6483.3|6482.3|6482.8|6481.8|23
1622445070000|2021-05-31 07:11:10|6483.3|6482.3|6483.8|6482.8|6483.8|6482.8|6482.8|6481.8|13
1622445080000|2021-05-31 07:11:20|6484.3|6483.3|6485.8|6484.8|6485.8|6484.8|6484.3|6483.3|27
1622445090000|2021-05-31 07:11:30|6485.5|6484.5|6484.3|6483.3|6485.5|6484.5|6484.3|6483.3|16
1622445100000|2021-05-31 07:11:40|6484.8|6483.8|6484.8|6483.8|6484.8|6483.8|6484.3|6483.3|20
1622445110000|2021-05-31 07:11:50|6485|6484|6485.3|6484.3|6485.3|6484.3|6485|6484|10
1622445120000|2021-05-31 07:12:00|6485|6484|6485.3|6484.3|6485.3|6484.3|6484.8|6483.8|8
1622445130000|2021-05-31 07:12:10|6485.5|6484.5|6485.5|6484.5|6485.8|6484.8|6485.5|6484.5|10
1622445140000|2021-05-31 07:12:20|6485.8|6484.8|6485.8|6484.8|6485.8|6484.8|6485.5|6484.5|1
1622445150000|2021-05-31 07:12:30|6485.5|6484.5|6484.3|6483.3|6485.5|6484.5|6484.3|6483.3|31
1622445160000|2021-05-31 07:12:40|6484|6483|6484.8|6483.8|6484.8|6483.8|6484|6483|16
1622445170000|2021-05-31 07:12:50|6484.5|6483.5|6485.3|6484.3|6485.3|6484.3|6484.5|6483.5|14
1622445180000|2021-05-31 07:13:00|6485|6484|6484.8|6483.8|6485|6484|6484.3|6483.3|15
1622445190000|2021-05-31 07:13:10|6484.5|6483.5|6484.8|6483.8|6484.8|6483.8|6484.3|6483.3|12
1622445200000|2021-05-31 07:13:20|6484.5|6483.5|6484.8|6483.8|6484.8|6483.8|6484.3|6483.3|23
1622445210000|2021-05-31 07:13:30|6485|6484|6485.3|6484.3|6485.3|6484.3|6485|6484|8
1622445220000|2021-05-31 07:13:40|6485|6484|6486.3|6485.3|6486.3|6485.3|6484.8|6483.8|37
1622445230000|2021-05-31 07:13:50|6487|6486|6487|6486|6487.3|6486.3|6486.3|6485.3|60
1622445240000|2021-05-31 07:14:00|6487.3|6486.3|6486.8|6485.8|6487.8|6486.8|6486.8|6485.8|31
1622445250000|2021-05-31 07:14:10|6487|6486|6487.3|6486.3|6487.3|6486.3|6486.8|6485.8|16
1622445260000|2021-05-31 07:14:20|6487.5|6486.5|6489.8|6488.8|6489.8|6488.8|6487.5|6486.5|52
1622445270000|2021-05-31 07:14:30|6489.3|6488.3|6488.5|6487.5|6489.3|6488.3|6488.5|6487.5|30
1622445280000|2021-05-31 07:14:40|6488.8|6487.8|6488.8|6487.8|6489|6488|6488.5|6487.5|7
1622445290000|2021-05-31 07:14:50|6489|6488|6489.5|6488.5|6489.5|6488.5|6488.8|6487.8|15
1622445300000|2021-05-31 07:15:00|6489.3|6488.3|6489.3|6488.3|6489.3|6488.3|6488.8|6487.8|22
1622445310000|2021-05-31 07:15:10|6489.5|6488.5|6489.8|6488.8|6490.5|6489.5|6489.5|6488.5|44
1622445320000|2021-05-31 07:15:20|6490|6489|6490.3|6489.3|6490.3|6489.3|6490|6489|7
1622445330000|2021-05-31 07:15:30|6491|6490|6490.8|6489.8|6491.3|6490.3|6490.8|6489.8|13
1622445340000|2021-05-31 07:15:40|6490.5|6489.5|6491.8|6490.8|6491.8|6490.8|6490.5|6489.5|48
1622445350000|2021-05-31 07:15:50|6491.5|6490.5|6491.8|6490.8|6492.3|6491.3|6491.5|6490.5|28
1622445360000|2021-05-31 07:16:00|6492|6491|6491.8|6490.8|6492|6491|6491.8|6490.8|5
1622445370000|2021-05-31 07:16:10|6491.3|6490.3|6491.3|6490.3|6491.3|6490.3|6491.3|6490.3|26
1622445380000|2021-05-31 07:16:20|6491.5|6490.5|6492.3|6491.3|6492.3|6491.3|6491.5|6490.5|11
1622445400000|2021-05-31 07:16:40|6491.8|6490.8|6491.8|6490.8|6491.8|6490.8|6491.8|6490.8|16
1622445410000|2021-05-31 07:16:50|6492|6491|6491.3|6490.3|6492.3|6491.3|6491|6490|28
1622445420000|2021-05-31 07:17:00|6491|6490|6489.8|6488.8|6492.5|6491.5|6489.8|6488.8|72
1622445430000|2021-05-31 07:17:10|6489.3|6488.3|6490.3|6489.3|6490.8|6489.8|6489.3|6488.3|24
1622445440000|2021-05-31 07:17:20|6490.5|6489.5|6491|6490|6491.3|6490.3|6490.5|6489.5|18
1622445450000|2021-05-31 07:17:30|6490.8|6489.8|6489.8|6488.8|6490.8|6489.8|6489.8|6488.8|14
1622445470000|2021-05-31 07:17:50|6490.3|6489.3|6489.8|6488.8|6490.3|6489.3|6489.8|6488.8|14
1622445480000|2021-05-31 07:18:00|6489.5|6488.5|6489.8|6488.8|6489.8|6488.8|6489.5|6488.5|12
1622445500000|2021-05-31 07:18:20|6490|6489|6490.8|6489.8|6491.3|6490.3|6490|6489|29
1622445510000|2021-05-31 07:18:30|6491|6490|6490.8|6489.8|6491|6490|6490.8|6489.8|5
1622445520000|2021-05-31 07:18:40|6490.3|6489.3|6489.8|6488.8|6490.3|6489.3|6489.8|6488.8|16
1622445530000|2021-05-31 07:18:50|6489.5|6488.5|6490.3|6489.3|6490.3|6489.3|6489.5|6488.5|6
1622445550000|2021-05-31 07:19:10|6490.8|6489.8|6491|6490|6491.3|6490.3|6490.5|6489.5|32
1622445560000|2021-05-31 07:19:20|6491.3|6490.3|6491.3|6490.3|6491.3|6490.3|6491|6490|1
1622445570000|2021-05-31 07:19:30|6491|6490|6490.3|6489.3|6491|6490|6490.3|6489.3|11
1622445580000|2021-05-31 07:19:40|6490.8|6489.8|6490.8|6489.8|6490.8|6489.8|6490.8|6489.8|10
1622445590000|2021-05-31 07:19:50|6491|6490|6491|6490|6491.3|6490.3|6491|6490|14
1622445600000|2021-05-31 07:20:00|6491.3|6490.3|6491.3|6490.3|6491.3|6490.3|6491|6490|3
1622445610000|2021-05-31 07:20:10|6491|6490|6491.8|6490.8|6491.8|6490.8|6490.8|6489.8|24
1622445620000|2021-05-31 07:20:20|6492|6491|6493.5|6492.5|6493.8|6492.8|6492|6491|35
1622445630000|2021-05-31 07:20:30|6493.8|6492.8|6494.3|6493.3|6494.3|6493.3|6493.5|6492.5|26
1622445640000|2021-05-31 07:20:40|6494|6493|6495.3|6494.3|6496|6495|6494|6493|62
1622445650000|2021-05-31 07:20:50|6495|6494|6493.8|6492.8|6495|6494|6493.8|6492.8|22
1622445660000|2021-05-31 07:21:00|6495.5|6494.5|6495.5|6494.5|6495.8|6494.8|6495|6494|130
1622445670000|2021-05-31 07:21:10|6495.8|6494.8|6494.8|6493.8|6495.8|6494.8|6494.8|6493.8|10
1622445680000|2021-05-31 07:21:20|6495|6494|6495|6494|6495.3|6494.3|6494.8|6493.8|8
1622445690000|2021-05-31 07:21:30|6494.8|6493.8|6494.3|6493.3|6494.8|6493.8|6493.5|6492.5|18
1622445700000|2021-05-31 07:21:40|6494.5|6493.5|6494.3|6493.3|6494.5|6493.5|6494.3|6493.3|10
1622445710000|2021-05-31 07:21:50|6494.8|6493.8|6494.8|6493.8|6494.8|6493.8|6494.8|6493.8|11
1622445720000|2021-05-31 07:22:00|6494.3|6493.3|6494.3|6493.3|6494.3|6493.3|6494.3|6493.3|20
1622445730000|2021-05-31 07:22:10|6492.8|6491.8|6492.3|6491.3|6492.8|6491.8|6492.3|6491.3|57
1622445740000|2021-05-31 07:22:20|6492.8|6491.8|6492.8|6491.8|6492.8|6491.8|6492.8|6491.8|11
1622445750000|2021-05-31 07:22:30|6493|6492|6492.8|6491.8|6493|6492|6492.8|6491.8|8
1622445760000|2021-05-31 07:22:40|6493|6492|6493.5|6492.5|6493.8|6492.8|6493|6492|28
1622445770000|2021-05-31 07:22:50|6493.8|6492.8|6494.8|6493.8|6494.8|6493.8|6493.8|6492.8|20
1622445780000|2021-05-31 07:23:00|6494.3|6493.3|6494|6493|6494.3|6493.3|6494|6493|8
1622445790000|2021-05-31 07:23:10|6493.8|6492.8|6494|6493|6494|6493|6493.8|6492.8|2
1622445800000|2021-05-31 07:23:20|6494.3|6493.3|6493.3|6492.3|6494.3|6493.3|6493.3|6492.3|22
1622445810000|2021-05-31 07:23:30|6493.8|6492.8|6493.5|6492.5|6493.8|6492.8|6493.3|6492.3|16
1622445820000|2021-05-31 07:23:40|6493.8|6492.8|6493.8|6492.8|6493.8|6492.8|6493.8|6492.8|8
1622445830000|2021-05-31 07:23:50|6494|6493|6494.3|6493.3|6494.3|6493.3|6494|6493|5
1622445840000|2021-05-31 07:24:00|6494|6493|6493.8|6492.8|6494|6493|6493.8|6492.8|3
1622445850000|2021-05-31 07:24:10|6494.3|6493.3|6493.3|6492.3|6494.3|6493.3|6493.3|6492.3|26
1622445860000|2021-05-31 07:24:20|6494|6493|6493.8|6492.8|6494|6493|6493.8|6492.8|15
1622445870000|2021-05-31 07:24:30|6493.5|6492.5|6493.8|6492.8|6493.8|6492.8|6493.5|6492.5|6
1622445880000|2021-05-31 07:24:40|6494|6493|6494.3|6493.3|6494.3|6493.3|6493.8|6492.8|6
1622445890000|2021-05-31 07:24:50|6494.8|6493.8|6494.8|6493.8|6495.3|6494.3|6494.8|6493.8|22
1622445900000|2021-05-31 07:25:00|6495|6494|6494.8|6493.8|6495|6494|6494.5|6493.5|2
1622445910000|2021-05-31 07:25:10|6495|6494|6495|6494|6495.3|6494.3|6494.8|6493.8|8
1622445920000|2021-05-31 07:25:20|6495.3|6494.3|6495.3|6494.3|6495.3|6494.3|6495.3|6494.3|0
1622445930000|2021-05-31 07:25:30|6495|6494|6495.3|6494.3|6495.5|6494.5|6495|6494|48
1622445940000|2021-05-31 07:25:40|6495.5|6494.5|6495.8|6494.8|6495.8|6494.8|6495.3|6494.3|29
1622445950000|2021-05-31 07:25:50|6495.5|6494.5|6495.5|6494.5|6495.5|6494.5|6495.3|6494.3|7
1622445960000|2021-05-31 07:26:00|6495.3|6494.3|6493.3|6492.3|6495.3|6494.3|6493|6492|56
1622445970000|2021-05-31 07:26:10|6493|6492|6493.8|6492.8|6493.8|6492.8|6492.8|6491.8|24
1622445980000|2021-05-31 07:26:20|6493.5|6492.5|6493|6492|6493.5|6492.5|6493|6492|10
1622445990000|2021-05-31 07:26:30|6492.8|6491.8|6492.8|6491.8|6493.3|6492.3|6492.3|6491.3|39
1622446000000|2021-05-31 07:26:40|6492.5|6491.5|6491.5|6490.5|6492.5|6491.5|6491.5|6490.5|14
1622446010000|2021-05-31 07:26:50|6491.8|6490.8|6491.8|6490.8|6491.8|6490.8|6491.5|6490.5|0
1622446030000|2021-05-31 07:27:10|6492|6491|6492.3|6491.3|6492.3|6491.3|6492|6491|7
1622446040000|2021-05-31 07:27:20|6492|6491|6492.3|6491.3|6492.3|6491.3|6492|6491|2
1622446050000|2021-05-31 07:27:30|6492|6491|6491.8|6490.8|6492.8|6491.8|6491.8|6490.8|27
1622446070000|2021-05-31 07:27:50|6492|6491|6491.8|6490.8|6492.3|6491.3|6491.8|6490.8|9
1622446080000|2021-05-31 07:28:00|6491.3|6490.3|6491.8|6490.8|6491.8|6490.8|6491.3|6490.3|20
1622446090000|2021-05-31 07:28:10|6491.3|6490.3|6491|6490|6491.3|6490.3|6491|6490|21
1622446100000|2021-05-31 07:28:20|6491.3|6490.3|6488|6487|6491.3|6490.3|6487.3|6486.3|155
1622446110000|2021-05-31 07:28:30|6487.8|6486.8|6488|6487|6488.3|6487.3|6487.8|6486.8|12
1622446120000|2021-05-31 07:28:40|6487.8|6486.8|6488.3|6487.3|6488.5|6487.5|6487.5|6486.5|17
1622446130000|2021-05-31 07:28:50|6488|6487|6487.5|6486.5|6488|6487|6487.5|6486.5|8
1622446140000|2021-05-31 07:29:00|6487.3|6486.3|6489.5|6488.5|6489.5|6488.5|6487.3|6486.3|42
1622446150000|2021-05-31 07:29:10|6489.3|6488.3|6489.3|6488.3|6489.5|6488.5|6489.3|6488.3|5
1622446160000|2021-05-31 07:29:20|6489.5|6488.5|6489.8|6488.8|6490|6489|6489.5|6488.5|14
1622446170000|2021-05-31 07:29:30|6490|6489|6489.8|6488.8|6490.3|6489.3|6489.8|6488.8|15
1622446180000|2021-05-31 07:29:40|6490|6489|6491|6490|6491|6490|6489.8|6488.8|21
1622446190000|2021-05-31 07:29:50|6490.8|6489.8|6490.3|6489.3|6490.8|6489.8|6490.3|6489.3|5
1622446200000|2021-05-31 07:30:00|6489.5|6488.5|6489.5|6488.5|6489.8|6488.8|6489.3|6488.3|14
1622446210000|2021-05-31 07:30:10|6489.8|6488.8|6488.8|6487.8|6490.3|6489.3|6488.8|6487.8|26
1622446220000|2021-05-31 07:30:20|6489|6488|6489.3|6488.3|6489.8|6488.8|6489|6488|18
1622446230000|2021-05-31 07:30:30|6489|6488|6487.3|6486.3|6489.3|6488.3|6487.3|6486.3|17
1622446240000|2021-05-31 07:30:40|6487|6486|6487.5|6486.5|6487.5|6486.5|6487|6486|14
1622446250000|2021-05-31 07:30:50|6487.3|6486.3|6486.8|6485.8|6487.3|6486.3|6486.8|6485.8|1
1622446260000|2021-05-31 07:31:00|6486.5|6485.5|6486.3|6485.3|6486.8|6485.8|6486.3|6485.3|11
1622446270000|2021-05-31 07:31:10|6486.5|6485.5|6486.3|6485.3|6486.8|6485.8|6486.3|6485.3|4
1622446280000|2021-05-31 07:31:20|6486.5|6485.5|6486.3|6485.3|6486.8|6485.8|6486.3|6485.3|5
1622446290000|2021-05-31 07:31:30|6486.5|6485.5|6486.8|6485.8|6486.8|6485.8|6486.5|6485.5|4
1622446300000|2021-05-31 07:31:40|6486.5|6485.5|6485.3|6484.3|6486.5|6485.5|6485.3|6484.3|24
1622446310000|2021-05-31 07:31:50|6485.8|6484.8|6486.3|6485.3|6486.3|6485.3|6485.8|6484.8|20
1622446320000|2021-05-31 07:32:00|6486.5|6485.5|6486|6485|6486.8|6485.8|6486|6485|12
1622446330000|2021-05-31 07:32:10|6486.3|6485.3|6486|6485|6486.3|6485.3|6485.8|6484.8|0
1622446340000|2021-05-31 07:32:20|6486.3|6485.3|6486.3|6485.3|6486.5|6485.5|6485.8|6484.8|7
1622446350000|2021-05-31 07:32:30|6486.5|6485.5|6486.5|6485.5|6486.5|6485.5|6486.3|6485.3|2
1622446360000|2021-05-31 07:32:40|6486.3|6485.3|6486.3|6485.3|6486.3|6485.3|6486.3|6485.3|0
1622446370000|2021-05-31 07:32:50|6486.5|6485.5|6486.5|6485.5|6486.8|6485.8|6486.3|6485.3|5
1622446380000|2021-05-31 07:33:00|6486.3|6485.3|6487.5|6486.5|6487.5|6486.5|6486.3|6485.3|10
1622446390000|2021-05-31 07:33:10|6487.8|6486.8|6487.8|6486.8|6487.8|6486.8|6487.5|6486.5|1
1622446400000|2021-05-31 07:33:20|6487.3|6486.3|6486.8|6485.8|6487.3|6486.3|6486.8|6485.8|15
1622446410000|2021-05-31 07:33:30|6487|6486|6486.8|6485.8|6487|6486|6486.8|6485.8|7
1622446420000|2021-05-31 07:33:40|6486.5|6485.5|6489|6488|6489|6488|6486.3|6485.3|52
1622446430000|2021-05-31 07:33:50|6489.3|6488.3|6489.8|6488.8|6489.8|6488.8|6489.3|6488.3|8
1622446440000|2021-05-31 07:34:00|6489.5|6488.5|6490|6489|6490.3|6489.3|6489.3|6488.3|16
1622446450000|2021-05-31 07:34:10|6489.8|6488.8|6490.8|6489.8|6491|6490|6489.8|6488.8|26
1622446460000|2021-05-31 07:34:20|6490.5|6489.5|6491.8|6490.8|6491.8|6490.8|6490.5|6489.5|10
1622446470000|2021-05-31 07:34:30|6492|6491|6491.5|6490.5|6492|6491|6491.5|6490.5|9
1622446480000|2021-05-31 07:34:40|6491.8|6490.8|6492|6491|6492.3|6491.3|6491.5|6490.5|1
1622446490000|2021-05-31 07:34:50|6492.3|6491.3|6492.3|6491.3|6492.3|6491.3|6492|6491|0
1622446500000|2021-05-31 07:35:00|6492|6491|6492.3|6491.3|6492.3|6491.3|6491.8|6490.8|34
1622446510000|2021-05-31 07:35:10|6492.5|6491.5|6492.8|6491.8|6493|6492|6492.5|6491.5|23
1622446520000|2021-05-31 07:35:20|6493|6492|6493.3|6492.3|6493.3|6492.3|6492.8|6491.8|7
1622446530000|2021-05-31 07:35:30|6493|6492|6493|6492|6493.3|6492.3|6493|6492|5
1622446540000|2021-05-31 07:35:40|6493.3|6492.3|6493.3|6492.3|6493.8|6492.8|6493|6492|11
1622446550000|2021-05-31 07:35:50|6493.5|6492.5|6493.3|6492.3|6493.8|6492.8|6493.3|6492.3|16
1622446560000|2021-05-31 07:36:00|6493.5|6492.5|6493.3|6492.3|6493.5|6492.5|6493|6492|25
1622446570000|2021-05-31 07:36:10|6493|6492|6493.3|6492.3|6493.3|6492.3|6492.8|6491.8|21
1622446580000|2021-05-31 07:36:20|6493|6492|6493.3|6492.3|6493.3|6492.3|6493|6492|20
1622446590000|2021-05-31 07:36:30|6493.5|6492.5|6493.5|6492.5|6493.5|6492.5|6493.3|6492.3|6
1622446600000|2021-05-31 07:36:40|6493.8|6492.8|6493|6492|6493.8|6492.8|6492.5|6491.5|23
1622446610000|2021-05-31 07:36:50|6493.3|6492.3|6492.3|6491.3|6493.3|6492.3|6492.3|6491.3|12
1622446620000|2021-05-31 07:37:00|6491.8|6490.8|6492.5|6491.5|6492.8|6491.8|6491.8|6490.8|94
1622446630000|2021-05-31 07:37:10|6492.3|6491.3|6493|6492|6493|6492|6492.3|6491.3|47
1622446640000|2021-05-31 07:37:20|6492.8|6491.8|6492.5|6491.5|6493|6492|6492.3|6491.3|21
1622446650000|2021-05-31 07:37:30|6492.8|6491.8|6492.3|6491.3|6492.8|6491.8|6492.3|6491.3|4
1622446660000|2021-05-31 07:37:40|6492.5|6491.5|6491.3|6490.3|6492.5|6491.5|6491.3|6490.3|9
1622446670000|2021-05-31 07:37:50|6491.5|6490.5|6491.8|6490.8|6491.8|6490.8|6491.3|6490.3|7
1622446680000|2021-05-31 07:38:00|6492|6491|6493|6492|6493|6492|6492|6491|13
1622446690000|2021-05-31 07:38:10|6492.8|6491.8|6493|6492|6493.3|6492.3|6492.8|6491.8|3
1622446700000|2021-05-31 07:38:20|6492.8|6491.8|6493.8|6492.8|6493.8|6492.8|6492.8|6491.8|3
1622446710000|2021-05-31 07:38:30|6493.5|6492.5|6493.3|6492.3|6493.5|6492.5|6493.3|6492.3|6
1622446720000|2021-05-31 07:38:40|6493.5|6492.5|6493|6492|6493.8|6492.8|6493|6492|13
1622446730000|2021-05-31 07:38:50|6492.8|6491.8|6492.3|6491.3|6492.8|6491.8|6492.3|6491.3|8
1622446740000|2021-05-31 07:39:00|6492.5|6491.5|6492.8|6491.8|6492.8|6491.8|6492.5|6491.5|6
1622446750000|2021-05-31 07:39:10|6492.5|6491.5|6492.3|6491.3|6492.5|6491.5|6492.3|6491.3|6
1622446760000|2021-05-31 07:39:20|6492.5|6491.5|6492.8|6491.8|6492.8|6491.8|6492.5|6491.5|3
1622446770000|2021-05-31 07:39:30|6492.5|6491.5|6491.8|6490.8|6492.5|6491.5|6491.8|6490.8|11
1622446780000|2021-05-31 07:39:40|6491.5|6490.5|6491|6490|6491.5|6490.5|6491|6490|20
1622446790000|2021-05-31 07:39:50|6491.3|6490.3|6491.5|6490.5|6491.5|6490.5|6490.8|6489.8|14
1622446800000|2021-05-31 07:40:00|6491.1|6490.1|6490.9|6489.9|6491.4|6490.4|6490.6|6489.6|1
1622446810000|2021-05-31 07:40:10|6490.6|6489.6|6491.1|6490.1|6491.4|6490.4|6490.6|6489.6|10
1622446820000|2021-05-31 07:40:20|6490.9|6489.9|6491.4|6490.4|6491.6|6490.6|6490.9|6489.9|14
1622446830000|2021-05-31 07:40:30|6491.1|6490.1|6490.9|6489.9|6491.1|6490.1|6490.9|6489.9|1
1622446840000|2021-05-31 07:40:40|6491.1|6490.1|6490.6|6489.6|6491.1|6490.1|6490.4|6489.4|28
1622446850000|2021-05-31 07:40:50|6490.9|6489.9|6490.9|6489.9|6491.1|6490.1|6490.9|6489.9|5
1622446860000|2021-05-31 07:41:00|6491.1|6490.1|6491.4|6490.4|6491.4|6490.4|6491.1|6490.1|2
1622446870000|2021-05-31 07:41:10|6491.6|6490.6|6491.6|6490.6|6491.9|6490.9|6491.4|6490.4|5
1622446880000|2021-05-31 07:41:20|6491.4|6490.4|6491.6|6490.6|6491.6|6490.6|6491.4|6490.4|1
1622446890000|2021-05-31 07:41:30|6491.4|6490.4|6491.9|6490.9|6491.9|6490.9|6491.4|6490.4|1
1622446900000|2021-05-31 07:41:40|6492.1|6491.1|6492.9|6491.9|6492.9|6491.9|6492.1|6491.1|15
1622446910000|2021-05-31 07:41:50|||||||||2
1622446920000|2021-05-31 07:42:00|6493.1|6492.1|6493.1|6492.1|6493.9|6492.9|6492.9|6491.9|38
1622446930000|2021-05-31 07:42:10|6493.4|6492.4|6493.4|6492.4|6493.4|6492.4|6493.4|6492.4|0
1622446940000|2021-05-31 07:42:20|6493.6|6492.6|6493.4|6492.4|6493.9|6492.9|6493.4|6492.4|15
1622446950000|2021-05-31 07:42:30|6492.9|6491.9|6493.4|6492.4|6493.4|6492.4|6492.9|6491.9|15
1622446960000|2021-05-31 07:42:40|6493.6|6492.6|6493.9|6492.9|6493.9|6492.9|6493.6|6492.6|5
1622446970000|2021-05-31 07:42:50|6493.6|6492.6|6493.9|6492.9|6493.9|6492.9|6493.6|6492.6|2
1622446980000|2021-05-31 07:43:00|6493.6|6492.6|6493.6|6492.6|6493.9|6492.9|6493.4|6492.4|2
1622446990000|2021-05-31 07:43:10|6493.9|6492.9|6493.6|6492.6|6493.9|6492.9|6493.6|6492.6|2
1622447000000|2021-05-31 07:43:20|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|0
1622447010000|2021-05-31 07:43:30|6494.1|6493.1|6495.4|6494.4|6495.4|6494.4|6494.1|6493.1|19
1622447020000|2021-05-31 07:43:40|6494.9|6493.9|6494.9|6493.9|6494.9|6493.9|6494.9|6493.9|11
1622447030000|2021-05-31 07:43:50|6494.4|6493.4|6494.9|6493.9|6494.9|6493.9|6493.9|6492.9|24
1622447040000|2021-05-31 07:44:00|6494.6|6493.6|6494.6|6493.6|6495.1|6494.1|6494.4|6493.4|4
1622447050000|2021-05-31 07:44:10|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|6494.1|6493.1|0
1622447060000|2021-05-31 07:44:20|6494.6|6493.6|6495.1|6494.1|6495.1|6494.1|6494.6|6493.6|4
1622447070000|2021-05-31 07:44:30|6495.4|6494.4|6495.1|6494.1|6495.4|6494.4|6495.1|6494.1|2
1622447080000|2021-05-31 07:44:40|6495.4|6494.4|6495.4|6494.4|6495.4|6494.4|6495.1|6494.1|1
1622447090000|2021-05-31 07:44:50|6495.6|6494.6|6495.6|6494.6|6495.6|6494.6|6495.6|6494.6|16
1622447100000|2021-05-31 07:45:00|6495.9|6494.9|6496.6|6495.6|6496.6|6495.6|6495.9|6494.9|8
1622447110000|2021-05-31 07:45:10|6496.9|6495.9|6496.9|6495.9|6497.1|6496.1|6496.4|6495.4|31
1622447120000|2021-05-31 07:45:20|6496.6|6495.6|6496.4|6495.4|6496.6|6495.6|6496.4|6495.4|3
1622447130000|2021-05-31 07:45:30|6496.1|6495.1|6496.1|6495.1|6496.4|6495.4|6495.9|6494.9|6
1622447140000|2021-05-31 07:45:40|||||||||1
1622447150000|2021-05-31 07:45:50|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|6495.6|6494.6|14
1622447160000|2021-05-31 07:46:00|6495.4|6494.4|6495.4|6494.4|6495.4|6494.4|6495.1|6494.1|13
1622447170000|2021-05-31 07:46:10|6495.1|6494.1|6493.9|6492.9|6495.1|6494.1|6493.9|6492.9|9
1622447180000|2021-05-31 07:46:20|6494.1|6493.1|6493.9|6492.9|6494.4|6493.4|6493.9|6492.9|8
1622447190000|2021-05-31 07:46:30|6493.6|6492.6|6493.9|6492.9|6493.9|6492.9|6493.4|6492.4|10
1622447200000|2021-05-31 07:46:40|6494.1|6493.1|6493.9|6492.9|6494.1|6493.1|6493.9|6492.9|4
1622447210000|2021-05-31 07:46:50|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|1
1622447220000|2021-05-31 07:47:00|6494.4|6493.4|6494.1|6493.1|6494.4|6493.4|6494.1|6493.1|2
1622447230000|2021-05-31 07:47:10|6494.4|6493.4|6494.1|6493.1|6494.4|6493.4|6493.6|6492.6|11
1622447240000|2021-05-31 07:47:20|6493.9|6492.9|6494.1|6493.1|6494.1|6493.1|6493.6|6492.6|1
1622447250000|2021-05-31 07:47:30|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|0
1622447260000|2021-05-31 07:47:40|6494.1|6493.1|6495.6|6494.6|6495.9|6494.9|6494.1|6493.1|22
1622447270000|2021-05-31 07:47:50|6495.9|6494.9|6495.9|6494.9|6496.1|6495.1|6495.9|6494.9|3
1622447280000|2021-05-31 07:48:00|6495.6|6494.6|6495.4|6494.4|6495.6|6494.6|6495.4|6494.4|8
1622447290000|2021-05-31 07:48:10|6495.1|6494.1|6495.1|6494.1|6495.4|6494.4|6495.1|6494.1|4
1622447300000|2021-05-31 07:48:20|6494.9|6493.9|6494.6|6493.6|6494.9|6493.9|6494.6|6493.6|18
1622447310000|2021-05-31 07:48:30|6494.9|6493.9|6494.6|6493.6|6494.9|6493.9|6494.4|6493.4|3
1622447320000|2021-05-31 07:48:40|6494.9|6493.9|6494.6|6493.6|6494.9|6493.9|6494.6|6493.6|3
1622447330000|2021-05-31 07:48:50|6494.9|6493.9|6494.4|6493.4|6494.9|6493.9|6494.4|6493.4|3
1622447340000|2021-05-31 07:49:00|6494.6|6493.6|6494.4|6493.4|6494.9|6493.9|6494.4|6493.4|2
1622447350000|2021-05-31 07:49:10|6494.1|6493.1|6493.9|6492.9|6494.1|6493.1|6493.9|6492.9|18
1622447370000|2021-05-31 07:49:30|6494.1|6493.1|6494.1|6493.1|6494.4|6493.4|6494.1|6493.1|4
1622447380000|2021-05-31 07:49:40|6494.4|6493.4|6494.9|6493.9|6494.9|6493.9|6494.1|6493.1|4
1622447390000|2021-05-31 07:49:50|6495.1|6494.1|6495.4|6494.4|6495.4|6494.4|6495.1|6494.1|4
1622447400000|2021-05-31 07:50:00|6495.6|6494.6|6495.9|6494.9|6496.1|6495.1|6495.4|6494.4|22
1622447410000|2021-05-31 07:50:10|6496.1|6495.1|6495.9|6494.9|6496.4|6495.4|6495.9|6494.9|6
1622447420000|2021-05-31 07:50:20|6496.1|6495.1|6496.1|6495.1|6496.4|6495.4|6496.1|6495.1|8
1622447430000|2021-05-31 07:50:30|6495.9|6494.9|6494.6|6493.6|6495.9|6494.9|6494.4|6493.4|25
1622447440000|2021-05-31 07:50:40|6494.9|6493.9|6494.4|6493.4|6494.9|6493.9|6494.4|6493.4|0
1622447450000|2021-05-31 07:50:50|6494.1|6493.1|6492.9|6491.9|6494.1|6493.1|6492.9|6491.9|14
1622447460000|2021-05-31 07:51:00|6492.6|6491.6|6492.1|6491.1|6492.6|6491.6|6491.9|6490.9|13
1622447470000|2021-05-31 07:51:10|6492.4|6491.4|6492.9|6491.9|6492.9|6491.9|6492.4|6491.4|6
1622447480000|2021-05-31 07:51:20|6492.6|6491.6|6492.1|6491.1|6492.6|6491.6|6491.9|6490.9|6
1622447490000|2021-05-31 07:51:30|6492.4|6491.4|6492.1|6491.1|6492.6|6491.6|6492.1|6491.1|3
1622447500000|2021-05-31 07:51:40|6492.4|6491.4|6491.9|6490.9|6492.4|6491.4|6491.9|6490.9|0
1622447510000|2021-05-31 07:51:50|6491.4|6490.4|6491.4|6490.4|6491.4|6490.4|6491.4|6490.4|15
1622447520000|2021-05-31 07:52:00|6491.6|6490.6|6491.1|6490.1|6491.6|6490.6|6491.1|6490.1|13
1622447530000|2021-05-31 07:52:10|6491.4|6490.4|6492.1|6491.1|6492.1|6491.1|6491.4|6490.4|5
1622447540000|2021-05-31 07:52:20|6492.4|6491.4|6492.9|6491.9|6492.9|6491.9|6492.4|6491.4|9
1622447550000|2021-05-31 07:52:30|6493.1|6492.1|6493.9|6492.9|6493.9|6492.9|6493.1|6492.1|13
1622447560000|2021-05-31 07:52:40|6494.1|6493.1|6494.4|6493.4|6494.4|6493.4|6494.1|6493.1|3
1622447570000|2021-05-31 07:52:50|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|11
1622447580000|2021-05-31 07:53:00|6493.9|6492.9|6493.9|6492.9|6494.4|6493.4|6493.9|6492.9|13
1622447590000|2021-05-31 07:53:10|6493.6|6492.6|6493.6|6492.6|6493.9|6492.9|6493.4|6492.4|10
1622447600000|2021-05-31 07:53:20|6493.4|6492.4|6492.6|6491.6|6493.4|6492.4|6492.6|6491.6|8
1622447610000|2021-05-31 07:53:30|6492.9|6491.9|6493.1|6492.1|6493.4|6492.4|6492.9|6491.9|0
1622447620000|2021-05-31 07:53:40|6492.9|6491.9|6493.4|6492.4|6493.6|6492.6|6492.9|6491.9|4
1622447630000|2021-05-31 07:53:50|6493.1|6492.1|6492.9|6491.9|6493.1|6492.1|6492.6|6491.6|11
1622447640000|2021-05-31 07:54:00|6492.6|6491.6|6492.9|6491.9|6492.9|6491.9|6492.6|6491.6|2
1622447650000|2021-05-31 07:54:10|6492.6|6491.6|6492.9|6491.9|6492.9|6491.9|6492.4|6491.4|11
1622447660000|2021-05-31 07:54:20|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|7
1622447670000|2021-05-31 07:54:30|6492.1|6491.1|6491.6|6490.6|6492.1|6491.1|6491.4|6490.4|9
1622447690000|2021-05-31 07:54:50|6491.4|6490.4|6491.6|6490.6|6491.9|6490.9|6491.4|6490.4|16
1622447700000|2021-05-31 07:55:00|6491.9|6490.9|6491.6|6490.6|6492.4|6491.4|6491.4|6490.4|8
1622447710000|2021-05-31 07:55:10|6491.9|6490.9|6491.6|6490.6|6492.1|6491.1|6491.4|6490.4|12
1622447720000|2021-05-31 07:55:20|6491.4|6490.4|6491.4|6490.4|6491.6|6490.6|6491.4|6490.4|1
1622447730000|2021-05-31 07:55:30|6491.1|6490.1|6491.4|6490.4|6491.6|6490.6|6491.1|6490.1|7
1622447740000|2021-05-31 07:55:40|6491.6|6490.6|6492.1|6491.1|6492.1|6491.1|6491.6|6490.6|12
1622447750000|2021-05-31 07:55:50|6492.4|6491.4|6492.6|6491.6|6492.6|6491.6|6492.4|6491.4|5
1622447760000|2021-05-31 07:56:00|6492.4|6491.4|6492.6|6491.6|6492.6|6491.6|6492.4|6491.4|2
1622447770000|2021-05-31 07:56:10|6492.9|6491.9|6493.1|6492.1|6494.1|6493.1|6492.9|6491.9|26
1622447800000|2021-05-31 07:56:40|6493.4|6492.4|6493.1|6492.1|6493.4|6492.4|6493.1|6492.1|0
1622447810000|2021-05-31 07:56:50|6493.4|6492.4|6494.1|6493.1|6494.1|6493.1|6493.4|6492.4|7
1622447820000|2021-05-31 07:57:00|6494.4|6493.4|6495.1|6494.1|6495.4|6494.4|6494.4|6493.4|3
1622447830000|2021-05-31 07:57:10|6494.9|6493.9|6495.4|6494.4|6495.4|6494.4|6494.9|6493.9|2
1622447840000|2021-05-31 07:57:20|6495.1|6494.1|6495.4|6494.4|6495.4|6494.4|6494.4|6493.4|17
1622447850000|2021-05-31 07:57:30|6495.6|6494.6|6495.6|6494.6|6495.6|6494.6|6495.4|6494.4|0
1622447860000|2021-05-31 07:57:40|6495.9|6494.9|6495.4|6494.4|6495.9|6494.9|6495.4|6494.4|13
1622447870000|2021-05-31 07:57:50|6495.6|6494.6|6495.6|6494.6|6495.6|6494.6|6495.4|6494.4|4
1622447880000|2021-05-31 07:58:00|6495.9|6494.9|6495.6|6494.6|6495.9|6494.9|6495.6|6494.6|0
1622447890000|2021-05-31 07:58:10|6495.4|6494.4|6495.4|6494.4|6495.6|6494.6|6495.4|6494.4|1
1622447900000|2021-05-31 07:58:20|6495.6|6494.6|6495.4|6494.4|6495.6|6494.6|6495.4|6494.4|0
1622447910000|2021-05-31 07:58:30|6495.6|6494.6|6495.9|6494.9|6495.9|6494.9|6495.6|6494.6|1
1622447920000|2021-05-31 07:58:40|6496.4|6495.4|6495.6|6494.6|6496.4|6495.4|6495.4|6494.4|18
1622447930000|2021-05-31 07:58:50|6495.4|6494.4|6495.6|6494.6|6495.6|6494.6|6495.4|6494.4|0
1622447940000|2021-05-31 07:59:00|6495.4|6494.4|6494.9|6493.9|6495.6|6494.6|6494.9|6493.9|6
1622447950000|2021-05-31 07:59:10|6495.1|6494.1|6494.6|6493.6|6495.1|6494.1|6494.4|6493.4|8
1622447960000|2021-05-31 07:59:20|6494.9|6493.9|6495.1|6494.1|6495.1|6494.1|6494.9|6493.9|3
1622447970000|2021-05-31 07:59:30|6494.9|6493.9|6495.1|6494.1|6495.1|6494.1|6494.9|6493.9|0
1622447980000|2021-05-31 07:59:40|6494.9|6493.9|6494.9|6493.9|6494.9|6493.9|6494.9|6493.9|1
1622447990000|2021-05-31 07:59:50|6494.6|6493.6|6494.6|6493.6|6494.6|6493.6|6494.4|6493.4|7
1622448000000|2021-05-31 08:00:00|6494.9|6493.9|6493.6|6492.6|6494.9|6493.9|6493.6|6492.6|30
1622448010000|2021-05-31 08:00:10|6493.4|6492.4|6493.6|6492.6|6493.9|6492.9|6493.4|6492.4|0
1622448020000|2021-05-31 08:00:20|6493.9|6492.9|6492.9|6491.9|6493.9|6492.9|6492.9|6491.9|15
1622448030000|2021-05-31 08:00:30|6492.4|6491.4|6492.9|6491.9|6492.9|6491.9|6492.4|6491.4|5
1622448040000|2021-05-31 08:00:40|6492.6|6491.6|6492.6|6491.6|6492.6|6491.6|6492.6|6491.6|2
1622448050000|2021-05-31 08:00:50|6492.9|6491.9|6492.6|6491.6|6492.9|6491.9|6492.6|6491.6|0
1622448060000|2021-05-31 08:01:00|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|1
1622448070000|2021-05-31 08:01:10|6492.1|6491.1|6491.6|6490.6|6492.1|6491.1|6491.6|6490.6|3
1622448080000|2021-05-31 08:01:20|6491.9|6490.9|6492.1|6491.1|6492.4|6491.4|6491.6|6490.6|4
1622448090000|2021-05-31 08:01:30|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|5
1622448100000|2021-05-31 08:01:40|6492.1|6491.1|6491.4|6490.4|6492.1|6491.1|6491.4|6490.4|2
1622448110000|2021-05-31 08:01:50|6491.1|6490.1|6491.4|6490.4|6491.4|6490.4|6491.1|6490.1|9
1622448120000|2021-05-31 08:02:00|6491.1|6490.1|6491.6|6490.6|6491.9|6490.9|6491.1|6490.1|3
1622448130000|2021-05-31 08:02:10|6491.9|6490.9|6492.1|6491.1|6492.1|6491.1|6491.6|6490.6|4
1622448140000|2021-05-31 08:02:20|6491.9|6490.9|6492.1|6491.1|6492.1|6491.1|6491.6|6490.6|3
1622448150000|2021-05-31 08:02:30|6492.4|6491.4|6492.4|6491.4|6492.9|6491.9|6492.1|6491.1|8
1622448160000|2021-05-31 08:02:40|6492.6|6491.6|6492.9|6491.9|6493.1|6492.1|6492.6|6491.6|9
1622448170000|2021-05-31 08:02:50|6493.1|6492.1|6493.6|6492.6|6493.6|6492.6|6493.1|6492.1|1
1622448180000|2021-05-31 08:03:00|6493.9|6492.9|6493.1|6492.1|6493.9|6492.9|6493.1|6492.1|6
1622448190000|2021-05-31 08:03:10|6493.4|6492.4|6493.4|6492.4|6493.4|6492.4|6492.9|6491.9|7
1622448200000|2021-05-31 08:03:20|||||||||1
1622448210000|2021-05-31 08:03:30|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|7
1622448220000|2021-05-31 08:03:40|6493.9|6492.9|6493.4|6492.4|6493.9|6492.9|6493.4|6492.4|1
1622448230000|2021-05-31 08:03:50|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|1
1622448240000|2021-05-31 08:04:00|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|0
1622448250000|2021-05-31 08:04:10|6494.1|6493.1|6494.4|6493.4|6494.4|6493.4|6493.9|6492.9|5
1622448260000|2021-05-31 08:04:20|6494.1|6493.1|6493.9|6492.9|6494.1|6493.1|6493.9|6492.9|5
1622448270000|2021-05-31 08:04:30|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|2
1622448280000|2021-05-31 08:04:40|6494.4|6493.4|6493.6|6492.6|6494.4|6493.4|6493.4|6492.4|5
1622448290000|2021-05-31 08:04:50|6493.4|6492.4|6493.4|6492.4|6493.4|6492.4|6493.4|6492.4|0
1622448300000|2021-05-31 08:05:00|6493.9|6492.9|6493.6|6492.6|6494.1|6493.1|6493.4|6492.4|8
1622448310000|2021-05-31 08:05:10|6493.4|6492.4|6492.1|6491.1|6493.6|6492.6|6492.1|6491.1|28
1622448320000|2021-05-31 08:05:20|6491.9|6490.9|6492.1|6491.1|6492.4|6491.4|6491.9|6490.9|1
1622448330000|2021-05-31 08:05:30|6491.9|6490.9|6491.6|6490.6|6492.1|6491.1|6491.6|6490.6|8
1622448340000|2021-05-31 08:05:40|6491.4|6490.4|6491.6|6490.6|6491.6|6490.6|6491.4|6490.4|0
1622448350000|2021-05-31 08:05:50|6491.9|6490.9|6492.1|6491.1|6492.1|6491.1|6491.9|6490.9|8
1622448360000|2021-05-31 08:06:00|6492.4|6491.4|6491.6|6490.6|6492.6|6491.6|6491.6|6490.6|10
1622448370000|2021-05-31 08:06:10|6491.9|6490.9|6491.9|6490.9|6491.9|6490.9|6491.6|6490.6|0
1622448380000|2021-05-31 08:06:20|6491.6|6490.6|6491.9|6490.9|6491.9|6490.9|6491.4|6490.4|7
1622448390000|2021-05-31 08:06:30|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|8
1622448400000|2021-05-31 08:06:40|6491.9|6490.9|6491.9|6490.9|6491.9|6490.9|6491.9|6490.9|0
1622448410000|2021-05-31 08:06:50|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|5
1622448420000|2021-05-31 08:07:00|6492.4|6491.4|6492.6|6491.6|6492.6|6491.6|6492.4|6491.4|7
1622448430000|2021-05-31 08:07:10|6492.9|6491.9|6493.1|6492.1|6493.1|6492.1|6492.9|6491.9|1
1622448440000|2021-05-31 08:07:20|6492.9|6491.9|6492.4|6491.4|6493.1|6492.1|6492.4|6491.4|4
1622448450000|2021-05-31 08:07:30|6492.6|6491.6|6492.9|6491.9|6492.9|6491.9|6492.4|6491.4|1
1622448460000|2021-05-31 08:07:40|6493.1|6492.1|6492.6|6491.6|6493.1|6492.1|6492.4|6491.4|13
1622448470000|2021-05-31 08:07:50|6492.9|6491.9|6492.6|6491.6|6492.9|6491.9|6492.6|6491.6|1
1622448480000|2021-05-31 08:08:00|6492.9|6491.9|6492.4|6491.4|6493.1|6492.1|6492.4|6491.4|6
1622448490000|2021-05-31 08:08:10|6491.9|6490.9|6491.9|6490.9|6491.9|6490.9|6491.9|6490.9|4
1622448500000|2021-05-31 08:08:20|6491.6|6490.6|6491.9|6490.9|6491.9|6490.9|6491.6|6490.6|5
1622448510000|2021-05-31 08:08:30|6491.6|6490.6|6491.6|6490.6|6491.6|6490.6|6491.6|6490.6|1
1622448520000|2021-05-31 08:08:40|6491.4|6490.4|6491.1|6490.1|6491.4|6490.4|6491.1|6490.1|11
1622448530000|2021-05-31 08:08:50|6490.9|6489.9|6490.1|6489.1|6490.9|6489.9|6490.1|6489.1|12
1622448540000|2021-05-31 08:09:00|6489.9|6488.9|6490.9|6489.9|6490.9|6489.9|6489.9|6488.9|19
1622448550000|2021-05-31 08:09:10|6491.1|6490.1|6491.4|6490.4|6491.4|6490.4|6491.1|6490.1|7
1622448570000|2021-05-31 08:09:30|6491.6|6490.6|6491.4|6490.4|6491.6|6490.6|6491.4|6490.4|7
1622448580000|2021-05-31 08:09:40|6491.1|6490.1|6491.1|6490.1|6491.1|6490.1|6490.9|6489.9|8
1622448590000|2021-05-31 08:09:50|6490.9|6489.9|6491.1|6490.1|6491.1|6490.1|6490.9|6489.9|0
1622448600000|2021-05-31 08:10:00|6490.9|6489.9|6491.6|6490.6|6491.9|6490.9|6490.9|6489.9|23
1622448610000|2021-05-31 08:10:10|6491.9|6490.9|6491.6|6490.6|6491.9|6490.9|6491.6|6490.6|6
1622448620000|2021-05-31 08:10:20|6491.9|6490.9|6491.6|6490.6|6491.9|6490.9|6491.6|6490.6|8
1622448630000|2021-05-31 08:10:30|6491.4|6490.4|6491.1|6490.1|6491.4|6490.4|6491.1|6490.1|10
1622448640000|2021-05-31 08:10:40|6490.9|6489.9|6490.9|6489.9|6490.9|6489.9|6490.9|6489.9|0
1622448660000|2021-05-31 08:11:00|6490.1|6489.1|6489.9|6488.9|6490.4|6489.4|6489.9|6488.9|47
1622448670000|2021-05-31 08:11:10|6489.6|6488.6|6489.1|6488.1|6489.9|6488.9|6489.1|6488.1|23
1622448680000|2021-05-31 08:11:20|6489.4|6488.4|6489.6|6488.6|6489.6|6488.6|6489.4|6488.4|2
1622448690000|2021-05-31 08:11:30|6489.9|6488.9|6490.1|6489.1|6490.1|6489.1|6489.6|6488.6|4
1622448700000|2021-05-31 08:11:40|6490.4|6489.4|6491.6|6490.6|6491.6|6490.6|6490.4|6489.4|20
1622448710000|2021-05-31 08:11:50|6491.4|6490.4|6491.4|6490.4|6491.6|6490.6|6491.4|6490.4|0
1622448720000|2021-05-31 08:12:00|6491.1|6490.1|6491.1|6490.1|6491.1|6490.1|6491.1|6490.1|4
1622448730000|2021-05-31 08:12:10|6490.9|6489.9|6490.6|6489.6|6490.9|6489.9|6490.6|6489.6|4
1622448740000|2021-05-31 08:12:20|6490.9|6489.9|6491.1|6490.1|6491.4|6490.4|6490.9|6489.9|15
1622448750000|2021-05-31 08:12:30|6491.4|6490.4|6490.9|6489.9|6491.4|6490.4|6490.9|6489.9|0
1622448760000|2021-05-31 08:12:40|6490.6|6489.6|6490.6|6489.6|6490.9|6489.9|6490.6|6489.6|5
1622448770000|2021-05-31 08:12:50|6490.9|6489.9|6491.6|6490.6|6491.6|6490.6|6490.9|6489.9|7
1622448780000|2021-05-31 08:13:00|6491.9|6490.9|6492.1|6491.1|6492.4|6491.4|6491.6|6490.6|10
1622448790000|2021-05-31 08:13:10|6492.4|6491.4|6492.6|6491.6|6492.6|6491.6|6492.4|6491.4|9
1622448800000|2021-05-31 08:13:20|6492.4|6491.4|6492.9|6491.9|6492.9|6491.9|6492.4|6491.4|1
1622448810000|2021-05-31 08:13:30|6493.1|6492.1|6493.9|6492.9|6494.4|6493.4|6493.1|6492.1|18
1622448820000|2021-05-31 08:13:40|6493.6|6492.6|6493.4|6492.4|6493.6|6492.6|6493.1|6492.1|14
1622448830000|2021-05-31 08:13:50|6493.1|6492.1|6492.9|6491.9|6493.1|6492.1|6492.9|6491.9|2
1622448840000|2021-05-31 08:14:00|6493.1|6492.1|6493.9|6492.9|6493.9|6492.9|6493.1|6492.1|7
1622448850000|2021-05-31 08:14:10|6494.1|6493.1|6494.1|6493.1|6494.4|6493.4|6493.9|6492.9|2
1622448860000|2021-05-31 08:14:20|6493.9|6492.9|6493.9|6492.9|6494.1|6493.1|6493.6|6492.6|12
1622448870000|2021-05-31 08:14:30|6493.6|6492.6|6494.4|6493.4|6494.4|6493.4|6493.6|6492.6|2
1622448880000|2021-05-31 08:14:40|6494.6|6493.6|6494.6|6493.6|6494.6|6493.6|6494.6|6493.6|7
1622448890000|2021-05-31 08:14:50|6494.4|6493.4|6494.6|6493.6|6494.6|6493.6|6494.4|6493.4|2
1622448900000|2021-05-31 08:15:00|6494.4|6493.4|6494.6|6493.6|6494.9|6493.9|6494.4|6493.4|13
1622448910000|2021-05-31 08:15:10|6494.9|6493.9|6494.4|6493.4|6494.9|6493.9|6494.4|6493.4|4
1622448920000|2021-05-31 08:15:20|6494.6|6493.6|6494.6|6493.6|6494.9|6493.9|6494.4|6493.4|3
1622448930000|2021-05-31 08:15:30|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|0
1622448940000|2021-05-31 08:15:40|6494.6|6493.6|6494.6|6493.6|6494.6|6493.6|6494.6|6493.6|0
1622448950000|2021-05-31 08:15:50|6494.9|6493.9|6495.6|6494.6|6495.6|6494.6|6494.9|6493.9|18
1622448960000|2021-05-31 08:16:00|6495.9|6494.9|6495.4|6494.4|6495.9|6494.9|6495.4|6494.4|4
1622448970000|2021-05-31 08:16:10|6495.6|6494.6|6495.4|6494.4|6495.6|6494.6|6495.4|6494.4|1
1622448980000|2021-05-31 08:16:20|6495.6|6494.6|6495.9|6494.9|6496.4|6495.4|6495.6|6494.6|14
1622448990000|2021-05-31 08:16:30|6496.1|6495.1|6496.1|6495.1|6496.4|6495.4|6496.1|6495.1|4
1622449000000|2021-05-31 08:16:40|6495.9|6494.9|6495.9|6494.9|6496.1|6495.1|6495.9|6494.9|2
1622449010000|2021-05-31 08:16:50|||||||||1
1622449020000|2021-05-31 08:17:00|6496.4|6495.4|6496.4|6495.4|6496.4|6495.4|6496.4|6495.4|11
1622449030000|2021-05-31 08:17:10|6496.6|6495.6|6496.6|6495.6|6496.6|6495.6|6496.4|6495.4|8
1622449040000|2021-05-31 08:17:20|6496.4|6495.4|6496.6|6495.6|6496.6|6495.6|6496.4|6495.4|2
1622449050000|2021-05-31 08:17:30|6496.9|6495.9|6496.9|6495.9|6496.9|6495.9|6496.9|6495.9|2
1622449060000|2021-05-31 08:17:40|6496.6|6495.6|6496.4|6495.4|6496.6|6495.6|6496.4|6495.4|12
1622449070000|2021-05-31 08:17:50|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|9
1622449080000|2021-05-31 08:18:00|6496.1|6495.1|6496.4|6495.4|6496.4|6495.4|6495.9|6494.9|9
1622449090000|2021-05-31 08:18:10|6496.1|6495.1|6496.1|6495.1|6496.4|6495.4|6496.1|6495.1|1
1622449100000|2021-05-31 08:18:20|6496.4|6495.4|6496.9|6495.9|6496.9|6495.9|6496.1|6495.1|6
1622449110000|2021-05-31 08:18:30|6496.6|6495.6|6496.6|6495.6|6496.6|6495.6|6496.6|6495.6|6
1622449120000|2021-05-31 08:18:40|6496.4|6495.4|6496.1|6495.1|6496.4|6495.4|6495.9|6494.9|10
1622449130000|2021-05-31 08:18:50|6495.9|6494.9|6495.9|6494.9|6496.1|6495.1|6495.9|6494.9|1
1622449140000|2021-05-31 08:19:00|6496.1|6495.1|6496.4|6495.4|6496.4|6495.4|6495.9|6494.9|2
1622449150000|2021-05-31 08:19:10|6496.6|6495.6|6495.9|6494.9|6496.6|6495.6|6495.9|6494.9|6
1622449160000|2021-05-31 08:19:20|6496.1|6495.1|6495.9|6494.9|6496.1|6495.1|6495.9|6494.9|0
1622449170000|2021-05-31 08:19:30|6496.1|6495.1|6496.4|6495.4|6496.4|6495.4|6496.1|6495.1|0
1622449190000|2021-05-31 08:19:50|6496.6|6495.6|6496.4|6495.4|6496.6|6495.6|6496.4|6495.4|8
1622449210000|2021-05-31 08:20:10|6496.6|6495.6|6496.6|6495.6|6496.9|6495.9|6496.6|6495.6|4
1622449220000|2021-05-31 08:20:20|6496.9|6495.9|6496.4|6495.4|6496.9|6495.9|6496.4|6495.4|6
1622449230000|2021-05-31 08:20:30|6496.1|6495.1|6495.9|6494.9|6496.1|6495.1|6495.9|6494.9|7
1622449240000|2021-05-31 08:20:40|||||||||2
1622449250000|2021-05-31 08:20:50|6496.1|6495.1|6496.1|6495.1|6496.1|6495.1|6496.1|6495.1|3
1622449260000|2021-05-31 08:21:00|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|0
1622449270000|2021-05-31 08:21:10|6496.1|6495.1|6495.9|6494.9|6496.1|6495.1|6495.9|6494.9|0
1622449290000|2021-05-31 08:21:30|||||||||1
1622449300000|2021-05-31 08:21:40|6496.1|6495.1|6495.9|6494.9|6496.1|6495.1|6495.9|6494.9|3
1622449310000|2021-05-31 08:21:50|6495.6|6494.6|6495.4|6494.4|6495.6|6494.6|6495.4|6494.4|10
1622449320000|2021-05-31 08:22:00|||||||||1
1622449330000|2021-05-31 08:22:10|6495.6|6494.6|6495.4|6494.4|6495.6|6494.6|6495.4|6494.4|9
1622449340000|2021-05-31 08:22:20|6495.6|6494.6|6495.6|6494.6|6495.6|6494.6|6495.6|6494.6|6
1622449350000|2021-05-31 08:22:30|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|0
1622449360000|2021-05-31 08:22:40|6495.6|6494.6|6494.9|6493.9|6495.6|6494.6|6494.9|6493.9|6
1622449380000|2021-05-31 08:23:00|6495.1|6494.1|6495.9|6494.9|6495.9|6494.9|6495.1|6494.1|8
1622449390000|2021-05-31 08:23:10|6495.6|6494.6|6495.4|6494.4|6495.6|6494.6|6495.4|6494.4|6
1622449400000|2021-05-31 08:23:20|6495.6|6494.6|6495.4|6494.4|6495.6|6494.6|6495.4|6494.4|0
1622449410000|2021-05-31 08:23:30|6495.6|6494.6|6495.4|6494.4|6495.6|6494.6|6495.4|6494.4|0
1622449420000|2021-05-31 08:23:40|6495.6|6494.6|6495.6|6494.6|6495.6|6494.6|6495.4|6494.4|0
1622449430000|2021-05-31 08:23:50|6495.4|6494.4|6495.4|6494.4|6495.6|6494.6|6495.4|6494.4|0
1622449440000|2021-05-31 08:24:00|6495.6|6494.6|6495.6|6494.6|6495.6|6494.6|6495.6|6494.6|1
1622449450000|2021-05-31 08:24:10|6495.4|6494.4|6494.1|6493.1|6495.4|6494.4|6493.9|6492.9|29
1622449460000|2021-05-31 08:24:20|6494.4|6493.4|6493.9|6492.9|6494.4|6493.4|6493.9|6492.9|20
1622449470000|2021-05-31 08:24:30|||||||||2
1622449490000|2021-05-31 08:24:50|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|4
1622449500000|2021-05-31 08:25:00|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|1
1622449510000|2021-05-31 08:25:10|6493.6|6492.6|6491.9|6490.9|6493.6|6492.6|6491.4|6490.4|110
1622449520000|2021-05-31 08:25:20|6492.1|6491.1|6492.6|6491.6|6492.9|6491.9|6492.1|6491.1|37
1622449530000|2021-05-31 08:25:30|6492.9|6491.9|6492.6|6491.6|6492.9|6491.9|6492.6|6491.6|5
1622449540000|2021-05-31 08:25:40|6492.9|6491.9|6493.1|6492.1|6493.1|6492.1|6492.6|6491.6|7
1622449550000|2021-05-31 08:25:50|6492.9|6491.9|6493.1|6492.1|6493.1|6492.1|6492.9|6491.9|7
1622449560000|2021-05-31 08:26:00|6492.9|6491.9|6492.9|6491.9|6492.9|6491.9|6492.9|6491.9|3
1622449570000|2021-05-31 08:26:10|6493.1|6492.1|6493.1|6492.1|6493.1|6492.1|6493.1|6492.1|2
1622449580000|2021-05-31 08:26:20|6492.9|6491.9|6492.9|6491.9|6493.1|6492.1|6492.9|6491.9|0
1622449590000|2021-05-31 08:26:30|6493.1|6492.1|6492.9|6491.9|6493.1|6492.1|6492.9|6491.9|11
1622449600000|2021-05-31 08:26:40|6492.6|6491.6|6492.9|6491.9|6493.1|6492.1|6492.6|6491.6|5
1622449610000|2021-05-31 08:26:50|6493.1|6492.1|6492.9|6491.9|6493.1|6492.1|6492.9|6491.9|3
1622449620000|2021-05-31 08:27:00|6493.1|6492.1|6493.1|6492.1|6493.1|6492.1|6492.9|6491.9|1
1622449630000|2021-05-31 08:27:10|6492.9|6491.9|6493.6|6492.6|6493.6|6492.6|6492.9|6491.9|11
1622449640000|2021-05-31 08:27:20|6493.9|6492.9|6494.1|6493.1|6494.1|6493.1|6493.9|6492.9|19
1622449650000|2021-05-31 08:27:30|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|6494.1|6493.1|1
1622449660000|2021-05-31 08:27:40|6494.6|6493.6|6494.6|6493.6|6494.6|6493.6|6494.6|6493.6|2
1622449670000|2021-05-31 08:27:50|6494.4|6493.4|6493.9|6492.9|6494.6|6493.6|6493.9|6492.9|9
1622449680000|2021-05-31 08:28:00|6494.1|6493.1|6494.1|6493.1|6494.4|6493.4|6494.1|6493.1|0
1622449690000|2021-05-31 08:28:10|6493.9|6492.9|6493.4|6492.4|6493.9|6492.9|6493.4|6492.4|6
1622449700000|2021-05-31 08:28:20|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|5
1622449730000|2021-05-31 08:28:50|6494.1|6493.1|6494.4|6493.4|6494.4|6493.4|6494.1|6493.1|4
1622449740000|2021-05-31 08:29:00|6494.6|6493.6|6494.6|6493.6|6494.9|6493.9|6494.6|6493.6|12
1622449750000|2021-05-31 08:29:10|6494.9|6493.9|6494.6|6493.6|6494.9|6493.9|6494.6|6493.6|0
1622449760000|2021-05-31 08:29:20|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|1
1622449780000|2021-05-31 08:29:40|6494.1|6493.1|6493.9|6492.9|6494.1|6493.1|6493.9|6492.9|7
1622449790000|2021-05-31 08:29:50|6494.1|6493.1|6494.4|6493.4|6494.4|6493.4|6494.1|6493.1|3
1622449800000|2021-05-31 08:30:00|6494.1|6493.1|6493.9|6492.9|6494.1|6493.1|6493.9|6492.9|12
1622449810000|2021-05-31 08:30:10|6494.1|6493.1|6494.4|6493.4|6494.4|6493.4|6494.1|6493.1|2
1622449820000|2021-05-31 08:30:20|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|6493.9|6492.9|3
1622449830000|2021-05-31 08:30:30|6494.4|6493.4|6494.1|6493.1|6494.4|6493.4|6493.9|6492.9|1
1622449840000|2021-05-31 08:30:40|6493.9|6492.9|6494.1|6493.1|6494.4|6493.4|6493.9|6492.9|3
1622449850000|2021-05-31 08:30:50|6493.9|6492.9|6494.1|6493.1|6494.1|6493.1|6493.9|6492.9|0
1622449860000|2021-05-31 08:31:00|6493.9|6492.9|6494.1|6493.1|6494.1|6493.1|6493.9|6492.9|1
1622449870000|2021-05-31 08:31:10|6493.9|6492.9|6493.9|6492.9|6494.1|6493.1|6493.9|6492.9|0
1622449880000|2021-05-31 08:31:20|||||||||3
1622449890000|2021-05-31 08:31:30|||||||||2
1622449900000|2021-05-31 08:31:40|6493.6|6492.6|6493.1|6492.1|6493.6|6492.6|6493.1|6492.1|21
1622449910000|2021-05-31 08:31:50|6493.4|6492.4|6493.4|6492.4|6493.4|6492.4|6493.1|6492.1|0
1622449930000|2021-05-31 08:32:10|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|4
1622449940000|2021-05-31 08:32:20|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|0
1622449960000|2021-05-31 08:32:40|6493.6|6492.6|6492.9|6491.9|6493.9|6492.9|6492.9|6491.9|10
1622449970000|2021-05-31 08:32:50|6493.1|6492.1|6492.9|6491.9|6493.1|6492.1|6492.9|6491.9|0
1622450010000|2021-05-31 08:33:30|||||||||8
1622450020000|2021-05-31 08:33:40|6493.1|6492.1|6493.1|6492.1|6493.1|6492.1|6493.1|6492.1|9
1622450030000|2021-05-31 08:33:50|6492.9|6491.9|6492.6|6491.6|6492.9|6491.9|6492.6|6491.6|3
1622450040000|2021-05-31 08:34:00|6492.4|6491.4|6492.9|6491.9|6492.9|6491.9|6492.4|6491.4|0
1622450050000|2021-05-31 08:34:10|6492.6|6491.6|6492.9|6491.9|6493.1|6492.1|6492.6|6491.6|19
1622450060000|2021-05-31 08:34:20|6493.1|6492.1|6493.4|6492.4|6493.4|6492.4|6493.1|6492.1|0
1622450070000|2021-05-31 08:34:30|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|3
1622450080000|2021-05-31 08:34:40|||||||||1
1622450090000|2021-05-31 08:34:50|6493.4|6492.4|6493.1|6492.1|6493.4|6492.4|6493.1|6492.1|6
1622450100000|2021-05-31 08:35:00|6492.9|6491.9|6492.6|6491.6|6492.9|6491.9|6492.4|6491.4|2
1622450110000|2021-05-31 08:35:10|6492.4|6491.4|6492.9|6491.9|6492.9|6491.9|6492.4|6491.4|2
1622450120000|2021-05-31 08:35:20|6492.6|6491.6|6492.6|6491.6|6492.6|6491.6|6492.4|6491.4|4
1622450130000|2021-05-31 08:35:30|6492.4|6491.4|6491.6|6490.6|6492.4|6491.4|6491.6|6490.6|10
1622450150000|2021-05-31 08:35:50|6491.4|6490.4|6491.4|6490.4|6491.4|6490.4|6491.4|6490.4|0
1622450160000|2021-05-31 08:36:00|6491.1|6490.1|6490.9|6489.9|6491.4|6490.4|6490.9|6489.9|9
1622450180000|2021-05-31 08:36:20|6490.6|6489.6|6489.9|6488.9|6490.6|6489.6|6489.9|6488.9|25
1622450190000|2021-05-31 08:36:30|6489.6|6488.6|6489.4|6488.4|6489.9|6488.9|6489.4|6488.4|21
1622450200000|2021-05-31 08:36:40|6489.1|6488.1|6489.4|6488.4|6489.4|6488.4|6489.1|6488.1|12
1622450210000|2021-05-31 08:36:50|6489.1|6488.1|6489.1|6488.1|6489.1|6488.1|6488.9|6487.9|9
1622450220000|2021-05-31 08:37:00|6488.9|6487.9|6490.4|6489.4|6490.4|6489.4|6488.9|6487.9|25
1622450230000|2021-05-31 08:37:10|||||||||3
1622450250000|2021-05-31 08:37:30|6490.1|6489.1|6490.4|6489.4|6490.4|6489.4|6490.1|6489.1|5
1622450260000|2021-05-31 08:37:40|6490.1|6489.1|6490.4|6489.4|6490.4|6489.4|6490.1|6489.1|2
1622450270000|2021-05-31 08:37:50|6489.4|6488.4|6489.4|6488.4|6489.4|6488.4|6489.4|6488.4|15
1622450280000|2021-05-31 08:38:00|6489.6|6488.6|6489.9|6488.9|6490.4|6489.4|6489.6|6488.6|23
1622450290000|2021-05-31 08:38:10|6489.6|6488.6|6488.9|6487.9|6489.9|6488.9|6488.9|6487.9|2
1622450320000|2021-05-31 08:38:40|||||||||4
1622450340000|2021-05-31 08:39:00|6489.4|6488.4|6489.4|6488.4|6489.4|6488.4|6489.4|6488.4|12
1622450350000|2021-05-31 08:39:10|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|4
1622450360000|2021-05-31 08:39:20|6489.4|6488.4|6489.6|6488.6|6489.6|6488.6|6489.4|6488.4|4
1622450370000|2021-05-31 08:39:30|||||||||1
1622450380000|2021-05-31 08:39:40|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|1
1622450400000|2021-05-31 08:40:00|6490.1|6489.1|6489.4|6488.4|6490.1|6489.1|6489.4|6488.4|13
1622450410000|2021-05-31 08:40:10|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|0
1622450420000|2021-05-31 08:40:20|6489.9|6488.9|6489.6|6488.6|6489.9|6488.9|6489.6|6488.6|0
1622450430000|2021-05-31 08:40:30|6489.4|6488.4|6489.4|6488.4|6489.4|6488.4|6489.4|6488.4|0
1622450440000|2021-05-31 08:40:40|6489.1|6488.1|6489.9|6488.9|6489.9|6488.9|6489.1|6488.1|6
1622450460000|2021-05-31 08:41:00|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6
1622450470000|2021-05-31 08:41:10|6490.4|6489.4|6490.6|6489.6|6490.6|6489.6|6490.4|6489.4|0
1622450480000|2021-05-31 08:41:20|6490.9|6489.9|6490.4|6489.4|6490.9|6489.9|6490.4|6489.4|2
1622450490000|2021-05-31 08:41:30|6490.6|6489.6|6490.4|6489.4|6490.6|6489.6|6490.4|6489.4|0
1622450500000|2021-05-31 08:41:40|6490.6|6489.6|6490.4|6489.4|6490.6|6489.6|6490.4|6489.4|0
1622450510000|2021-05-31 08:41:50|6489.4|6488.4|6489.1|6488.1|6489.4|6488.4|6489.1|6488.1|31
1622450520000|2021-05-31 08:42:00|6489.4|6488.4|6489.4|6488.4|6489.4|6488.4|6489.1|6488.1|2
1622450530000|2021-05-31 08:42:10|6489.1|6488.1|6489.4|6488.4|6489.4|6488.4|6489.1|6488.1|0
1622450540000|2021-05-31 08:42:20|6489.1|6488.1|6488.6|6487.6|6489.1|6488.1|6488.4|6487.4|17
1622450550000|2021-05-31 08:42:30|6488.4|6487.4|6488.6|6487.6|6488.6|6487.6|6488.4|6487.4|3
1622450560000|2021-05-31 08:42:40|6488.4|6487.4|6488.1|6487.1|6488.4|6487.4|6488.1|6487.1|4
1622450570000|2021-05-31 08:42:50|6487.9|6486.9|6488.1|6487.1|6488.1|6487.1|6487.9|6486.9|1
1622450580000|2021-05-31 08:43:00|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|0
1622450590000|2021-05-31 08:43:10|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|3
1622450600000|2021-05-31 08:43:20|6487.9|6486.9|6488.9|6487.9|6489.4|6488.4|6487.9|6486.9|56
1622450610000|2021-05-31 08:43:30|6488.6|6487.6|6488.4|6487.4|6488.6|6487.6|6488.4|6487.4|8
1622450620000|2021-05-31 08:43:40|6488.1|6487.1|6489.1|6488.1|6489.4|6488.4|6488.1|6487.1|49
1622450640000|2021-05-31 08:44:00|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|6488.6|6487.6|3
1622450650000|2021-05-31 08:44:10|||||||||6
1622450660000|2021-05-31 08:44:20|6488.6|6487.6|6488.4|6487.4|6488.6|6487.6|6488.4|6487.4|2
1622450690000|2021-05-31 08:44:50|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|8
1622450700000|2021-05-31 08:45:00|6489.1|6488.1|6489.4|6488.4|6489.4|6488.4|6489.1|6488.1|4
1622450720000|2021-05-31 08:45:20|6489.6|6488.6|6489.1|6488.1|6489.9|6488.9|6489.1|6488.1|7
1622450730000|2021-05-31 08:45:30|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|0
1622450750000|2021-05-31 08:45:50|6489.4|6488.4|6489.1|6488.1|6489.4|6488.4|6489.1|6488.1|8
1622450760000|2021-05-31 08:46:00|6488.9|6487.9|6489.9|6488.9|6489.9|6488.9|6488.9|6487.9|8
1622450770000|2021-05-31 08:46:10|6489.6|6488.6|6489.6|6488.6|6489.9|6488.9|6489.6|6488.6|1
1622450780000|2021-05-31 08:46:20|6489.9|6488.9|6490.4|6489.4|6490.4|6489.4|6489.9|6488.9|5
1622450790000|2021-05-31 08:46:30|6490.1|6489.1|6489.6|6488.6|6490.1|6489.1|6489.6|6488.6|2
1622450800000|2021-05-31 08:46:40|6489.4|6488.4|6490.1|6489.1|6490.1|6489.1|6489.4|6488.4|2
1622450810000|2021-05-31 08:46:50|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|0
1622450820000|2021-05-31 08:47:00|6489.6|6488.6|6489.6|6488.6|6489.9|6488.9|6489.4|6488.4|4
1622450830000|2021-05-31 08:47:10|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|0
1622450840000|2021-05-31 08:47:20|6489.6|6488.6|6489.4|6488.4|6489.6|6488.6|6489.4|6488.4|7
1622450850000|2021-05-31 08:47:30|6489.6|6488.6|6489.4|6488.4|6489.6|6488.6|6489.4|6488.4|2
1622450860000|2021-05-31 08:47:40|6489.6|6488.6|6489.4|6488.4|6489.6|6488.6|6489.4|6488.4|0
1622450880000|2021-05-31 08:48:00|6489.1|6488.1|6487.9|6486.9|6489.1|6488.1|6487.9|6486.9|5
1622450890000|2021-05-31 08:48:10|6487.6|6486.6|6488.1|6487.1|6488.1|6487.1|6487.6|6486.6|3
1622450900000|2021-05-31 08:48:20|6488.4|6487.4|6488.6|6487.6|6488.6|6487.6|6488.1|6487.1|11
1622450910000|2021-05-31 08:48:30|6488.4|6487.4|6488.6|6487.6|6488.6|6487.6|6488.4|6487.4|0
1622450920000|2021-05-31 08:48:40|6488.4|6487.4|6489.1|6488.1|6489.4|6488.4|6488.4|6487.4|4
1622450930000|2021-05-31 08:48:50|6489.4|6488.4|6489.6|6488.6|6489.6|6488.6|6489.4|6488.4|4
1622450940000|2021-05-31 08:49:00|6489.4|6488.4|6489.6|6488.6|6489.6|6488.6|6489.1|6488.1|0
1622450950000|2021-05-31 08:49:10|6489.4|6488.4|6489.1|6488.1|6489.6|6488.6|6489.1|6488.1|0
1622450970000|2021-05-31 08:49:30|6488.9|6487.9|6488.4|6487.4|6488.9|6487.9|6488.1|6487.1|12
1622450980000|2021-05-31 08:49:40|6488.1|6487.1|6487.6|6486.6|6488.1|6487.1|6487.6|6486.6|1
1622450990000|2021-05-31 08:49:50|6487.4|6486.4|6487.9|6486.9|6487.9|6486.9|6487.4|6486.4|3
1622451000000|2021-05-31 08:50:00|6488.1|6487.1|6488.4|6487.4|6488.4|6487.4|6488.1|6487.1|4
1622451010000|2021-05-31 08:50:10|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|1
1622451020000|2021-05-31 08:50:20|6488.4|6487.4|6488.1|6487.1|6488.4|6487.4|6488.1|6487.1|0
1622451030000|2021-05-31 08:50:30|6488.4|6487.4|6488.1|6487.1|6488.4|6487.4|6488.1|6487.1|0
1622451040000|2021-05-31 08:50:40|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|0
1622451060000|2021-05-31 08:51:00|6488.1|6487.1|6488.1|6487.1|6488.4|6487.4|6488.1|6487.1|2
1622451070000|2021-05-31 08:51:10|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|0
1622451080000|2021-05-31 08:51:20|6488.6|6487.6|6488.9|6487.9|6488.9|6487.9|6488.6|6487.6|3
1622451090000|2021-05-31 08:51:30|6489.1|6488.1|6489.4|6488.4|6489.4|6488.4|6489.1|6488.1|4
1622451110000|2021-05-31 08:51:50|6489.6|6488.6|6489.4|6488.4|6489.9|6488.9|6489.4|6488.4|23
1622451120000|2021-05-31 08:52:00|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|1
1622451130000|2021-05-31 08:52:10|6489.4|6488.4|6489.6|6488.6|6489.6|6488.6|6489.4|6488.4|1
1622451150000|2021-05-31 08:52:30|6489.4|6488.4|6490.1|6489.1|6490.1|6489.1|6489.4|6488.4|5
1622451160000|2021-05-31 08:52:40|6490.4|6489.4|6490.1|6489.1|6490.4|6489.4|6489.9|6488.9|3
1622451170000|2021-05-31 08:52:50|6489.9|6488.9|6489.6|6488.6|6489.9|6488.9|6488.9|6487.9|11
1622451180000|2021-05-31 08:53:00|6489.9|6488.9|6489.6|6488.6|6489.9|6488.9|6489.6|6488.6|0
1622451190000|2021-05-31 08:53:10|6489.9|6488.9|6490.1|6489.1|6490.4|6489.4|6489.9|6488.9|1
1622451200000|2021-05-31 08:53:20|6489.9|6488.9|6490.1|6489.1|6490.4|6489.4|6489.9|6488.9|0
1622451210000|2021-05-31 08:53:30|6490.4|6489.4|6490.1|6489.1|6490.4|6489.4|6490.1|6489.1|8
1622451220000|2021-05-31 08:53:40|6490.4|6489.4|6490.1|6489.1|6490.4|6489.4|6490.1|6489.1|0
1622451230000|2021-05-31 08:53:50|6490.4|6489.4|6490.1|6489.1|6490.4|6489.4|6489.9|6488.9|0
1622451240000|2021-05-31 08:54:00|6490.4|6489.4|6490.1|6489.1|6490.4|6489.4|6490.1|6489.1|0
1622451250000|2021-05-31 08:54:10|6489.9|6488.9|6490.1|6489.1|6490.1|6489.1|6489.9|6488.9|1
1622451260000|2021-05-31 08:54:20|6490.4|6489.4|6489.9|6488.9|6490.4|6489.4|6489.9|6488.9|0
1622451270000|2021-05-31 08:54:30|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|0
1622451280000|2021-05-31 08:54:40|6489.9|6488.9|6490.1|6489.1|6490.1|6489.1|6489.9|6488.9|2
1622451290000|2021-05-31 08:54:50|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|0
1622451300000|2021-05-31 08:55:00|6490.1|6489.1|6490.4|6489.4|6490.4|6489.4|6490.1|6489.1|1
1622451320000|2021-05-31 08:55:20|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|2
1622451330000|2021-05-31 08:55:30|6489.9|6488.9|6490.1|6489.1|6490.1|6489.1|6489.6|6488.6|0
1622451350000|2021-05-31 08:55:50|6489.9|6488.9|6489.4|6488.4|6489.9|6488.9|6489.4|6488.4|0
1622451360000|2021-05-31 08:56:00|6489.1|6488.1|6489.1|6488.1|6489.1|6488.1|6489.1|6488.1|1
1622451370000|2021-05-31 08:56:10|6488.9|6487.9|6488.6|6487.6|6488.9|6487.9|6488.6|6487.6|8
1622451380000|2021-05-31 08:56:20|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|6488.6|6487.6|0
1622451400000|2021-05-31 08:56:40|6489.1|6488.1|6490.1|6489.1|6490.4|6489.4|6489.1|6488.1|9
1622451410000|2021-05-31 08:56:50|6489.9|6488.9|6490.1|6489.1|6490.1|6489.1|6489.9|6488.9|4
1622451420000|2021-05-31 08:57:00|6489.9|6488.9|6490.1|6489.1|6490.1|6489.1|6489.9|6488.9|5
1622451430000|2021-05-31 08:57:10|6489.9|6488.9|6490.1|6489.1|6490.1|6489.1|6489.9|6488.9|0
1622451440000|2021-05-31 08:57:20|6489.9|6488.9|6489.9|6488.9|6490.1|6489.1|6489.9|6488.9|0
1622451450000|2021-05-31 08:57:30|6490.1|6489.1|6488.6|6487.6|6490.1|6489.1|6488.6|6487.6|12
1622451460000|2021-05-31 08:57:40|6488.4|6487.4|6488.4|6487.4|6488.6|6487.6|6488.4|6487.4|0
1622451470000|2021-05-31 08:57:50|6488.6|6487.6|6488.6|6487.6|6488.6|6487.6|6488.6|6487.6|1
1622451480000|2021-05-31 08:58:00|6488.4|6487.4|6488.9|6487.9|6488.9|6487.9|6488.4|6487.4|1
1622451490000|2021-05-31 08:58:10|6489.1|6488.1|6489.4|6488.4|6489.4|6488.4|6489.1|6488.1|9
1622451500000|2021-05-31 08:58:20|6489.6|6488.6|6489.9|6488.9|6489.9|6488.9|6489.6|6488.6|2
1622451510000|2021-05-31 08:58:30|6489.4|6488.4|6489.4|6488.4|6489.6|6488.6|6489.1|6488.1|45
1622451520000|2021-05-31 08:58:40|6489.1|6488.1|6489.9|6488.9|6489.9|6488.9|6489.1|6488.1|9
1622451530000|2021-05-31 08:58:50|6489.6|6488.6|6489.6|6488.6|6489.9|6488.9|6489.4|6488.4|12
1622451540000|2021-05-31 08:59:00|6489.9|6488.9|6489.6|6488.6|6489.9|6488.9|6489.6|6488.6|1
1622451550000|2021-05-31 08:59:10|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|10
1622451560000|2021-05-31 08:59:20|6489.6|6488.6|6489.4|6488.4|6489.6|6488.6|6488.9|6487.9|41
1622451570000|2021-05-31 08:59:30|6489.6|6488.6|6489.6|6488.6|6489.9|6488.9|6489.6|6488.6|1
1622451580000|2021-05-31 08:59:40|6489.9|6488.9|6490.1|6489.1|6490.4|6489.4|6489.6|6488.6|5
1622451590000|2021-05-31 08:59:50|6490.4|6489.4|6490.1|6489.1|6490.4|6489.4|6489.9|6488.9|6
1622451600000|2021-05-31 09:00:00|6489.9|6488.9|6490.6|6489.6|6490.6|6489.6|6489.9|6488.9|19
1622451610000|2021-05-31 09:00:10|6490.9|6489.9|6490.6|6489.6|6491.1|6490.1|6490.4|6489.4|17
1622451620000|2021-05-31 09:00:20|6490.9|6489.9|6490.6|6489.6|6490.9|6489.9|6490.6|6489.6|2
1622451630000|2021-05-31 09:00:30|6490.4|6489.4|6490.6|6489.6|6490.6|6489.6|6490.4|6489.4|8
1622451640000|2021-05-31 09:00:40|6490.9|6489.9|6490.9|6489.9|6490.9|6489.9|6490.6|6489.6|9
1622451650000|2021-05-31 09:00:50|6490.6|6489.6|6490.9|6489.9|6490.9|6489.9|6490.6|6489.6|6
1622451660000|2021-05-31 09:01:00|6490.6|6489.6|6490.9|6489.9|6491.1|6490.1|6490.6|6489.6|10
1622451670000|2021-05-31 09:01:10|6490.6|6489.6|6490.9|6489.9|6490.9|6489.9|6490.4|6489.4|11
1622451680000|2021-05-31 09:01:20|6491.1|6490.1|6491.6|6490.6|6491.9|6490.9|6491.1|6490.1|9
1622451690000|2021-05-31 09:01:30|||||||||6
1622451700000|2021-05-31 09:01:40|||||||||3
1622451710000|2021-05-31 09:01:50|6491.4|6490.4|6491.4|6490.4|6491.9|6490.9|6491.4|6490.4|7
1622451720000|2021-05-31 09:02:00|6491.6|6490.6|6491.6|6490.6|6492.1|6491.1|6491.6|6490.6|10
1622451730000|2021-05-31 09:02:10|6491.4|6490.4|6491.1|6490.1|6491.6|6490.6|6491.1|6490.1|6
1622451740000|2021-05-31 09:02:20|6490.9|6489.9|6491.1|6490.1|6491.4|6490.4|6490.9|6489.9|3
1622451750000|2021-05-31 09:02:30|6491.4|6490.4|6491.6|6490.6|6491.6|6490.6|6491.4|6490.4|2
1622451760000|2021-05-31 09:02:40|6491.9|6490.9|6491.6|6490.6|6491.9|6490.9|6491.6|6490.6|4
1622451770000|2021-05-31 09:02:50|6491.9|6490.9|6492.1|6491.1|6492.1|6491.1|6491.4|6490.4|16
1622451780000|2021-05-31 09:03:00|6491.9|6490.9|6492.1|6491.1|6492.4|6491.4|6491.9|6490.9|5
1622451790000|2021-05-31 09:03:10|6492.4|6491.4|6492.6|6491.6|6492.6|6491.6|6492.4|6491.4|3
1622451800000|2021-05-31 09:03:20|6492.9|6491.9|6492.9|6491.9|6492.9|6491.9|6492.9|6491.9|0
1622451810000|2021-05-31 09:03:30|6492.6|6491.6|6492.6|6491.6|6492.6|6491.6|6492.6|6491.6|4
1622451820000|2021-05-31 09:03:40|6492.4|6491.4|6492.1|6491.1|6492.4|6491.4|6491.6|6490.6|11
1622451830000|2021-05-31 09:03:50|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|6492.1|6491.1|0
1622451840000|2021-05-31 09:04:00|6492.1|6491.1|6492.4|6491.4|6492.4|6491.4|6492.1|6491.1|2
1622451850000|2021-05-31 09:04:10|6492.6|6491.6|6492.4|6491.4|6492.6|6491.6|6492.4|6491.4|7
1622451860000|2021-05-31 09:04:20|6492.6|6491.6|6492.4|6491.4|6492.6|6491.6|6491.9|6490.9|26
1622451880000|2021-05-31 09:04:40|6492.1|6491.1|6492.4|6491.4|6492.4|6491.4|6492.1|6491.1|3
1622451890000|2021-05-31 09:04:50|6492.1|6491.1|6491.9|6490.9|6492.1|6491.1|6491.9|6490.9|6
1622451910000|2021-05-31 09:05:10|6491.6|6490.6|6491.9|6490.9|6491.9|6490.9|6491.6|6490.6|4
1622451920000|2021-05-31 09:05:20|6492.1|6491.1|6492.1|6491.1|6492.4|6491.4|6492.1|6491.1|5
1622451930000|2021-05-31 09:05:30|6491.9|6490.9|6492.6|6491.6|6492.6|6491.6|6491.9|6490.9|5
1622451940000|2021-05-31 09:05:40|6492.9|6491.9|6492.6|6491.6|6492.9|6491.9|6492.6|6491.6|0
1622451950000|2021-05-31 09:05:50|6492.9|6491.9|6492.6|6491.6|6492.9|6491.9|6492.6|6491.6|5
1622451960000|2021-05-31 09:06:00|6492.9|6491.9|6492.9|6491.9|6493.4|6492.4|6492.9|6491.9|10
1622451970000|2021-05-31 09:06:10|||||||||1
1622451980000|2021-05-31 09:06:20|6493.1|6492.1|6492.9|6491.9|6493.1|6492.1|6492.9|6491.9|5
1622451990000|2021-05-31 09:06:30|6493.1|6492.1|6493.4|6492.4|6493.4|6492.4|6493.1|6492.1|4
1622452000000|2021-05-31 09:06:40|6493.1|6492.1|6492.9|6491.9|6493.1|6492.1|6492.9|6491.9|3
1622452010000|2021-05-31 09:06:50|||||||||1
1622452020000|2021-05-31 09:07:00|6493.1|6492.1|6492.9|6491.9|6493.1|6492.1|6492.9|6491.9|5
1622452030000|2021-05-31 09:07:10|6493.1|6492.1|6492.9|6491.9|6493.1|6492.1|6492.9|6491.9|2
1622452040000|2021-05-31 09:07:20|6493.1|6492.1|6493.4|6492.4|6493.4|6492.4|6493.1|6492.1|4
1622452050000|2021-05-31 09:07:30|6493.1|6492.1|6493.6|6492.6|6493.9|6492.9|6493.1|6492.1|5
1622452060000|2021-05-31 09:07:40|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.6|6492.6|5
1622452070000|2021-05-31 09:07:50|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|9
1622452080000|2021-05-31 09:08:00|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|6494.1|6493.1|3
1622452090000|2021-05-31 09:08:10|6494.1|6493.1|6494.4|6493.4|6494.4|6493.4|6494.1|6493.1|5
1622452100000|2021-05-31 09:08:20|||||||||2
1622452110000|2021-05-31 09:08:30|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|5
1622452120000|2021-05-31 09:08:40|6494.4|6493.4|6494.1|6493.1|6494.4|6493.4|6493.9|6492.9|10
1622452130000|2021-05-31 09:08:50|6493.9|6492.9|6494.4|6493.4|6494.4|6493.4|6493.9|6492.9|5
1622452140000|2021-05-31 09:09:00|6494.6|6493.6|6494.6|6493.6|6494.9|6493.9|6494.4|6493.4|7
1622452150000|2021-05-31 09:09:10|6494.4|6493.4|6494.4|6493.4|6494.6|6493.6|6494.4|6493.4|1
1622452160000|2021-05-31 09:09:20|6494.6|6493.6|6494.9|6493.9|6494.9|6493.9|6494.6|6493.6|3
1622452170000|2021-05-31 09:09:30|6494.6|6493.6|6494.4|6493.4|6494.6|6493.6|6494.1|6493.1|15
1622452180000|2021-05-31 09:09:40|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|3
1622452190000|2021-05-31 09:09:50|6494.4|6493.4|6494.1|6493.1|6494.4|6493.4|6494.1|6493.1|0
1622452200000|2021-05-31 09:10:00|6493.9|6492.9|6494.4|6493.4|6494.4|6493.4|6493.9|6492.9|3
1622452210000|2021-05-31 09:10:10|6494.1|6493.1|6493.9|6492.9|6494.4|6493.4|6493.9|6492.9|18
1622452220000|2021-05-31 09:10:20|6494.1|6493.1|6494.4|6493.4|6494.6|6493.6|6494.1|6493.1|12
1622452240000|2021-05-31 09:10:40|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|2
1622452250000|2021-05-31 09:10:50|6493.9|6492.9|6494.1|6493.1|6494.1|6493.1|6493.9|6492.9|1
1622452260000|2021-05-31 09:11:00|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|0
1622452270000|2021-05-31 09:11:10|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|4
1622452280000|2021-05-31 09:11:20|6494.1|6493.1|6494.1|6493.1|6494.1|6493.1|6493.9|6492.9|3
1622452290000|2021-05-31 09:11:30|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|1
1622452300000|2021-05-31 09:11:40|6494.1|6493.1|6493.9|6492.9|6494.1|6493.1|6493.9|6492.9|2
1622452310000|2021-05-31 09:11:50|6493.6|6492.6|6492.9|6491.9|6493.6|6492.6|6492.9|6491.9|27
1622452320000|2021-05-31 09:12:00|6492.4|6491.4|6492.6|6491.6|6493.1|6492.1|6492.4|6491.4|12
1622452330000|2021-05-31 09:12:10|6492.9|6491.9|6492.9|6491.9|6493.1|6492.1|6492.6|6491.6|4
1622452340000|2021-05-31 09:12:20|6493.1|6492.1|6492.9|6491.9|6493.1|6492.1|6492.9|6491.9|1
1622452350000|2021-05-31 09:12:30|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|1
1622452360000|2021-05-31 09:12:40|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|1
1622452370000|2021-05-31 09:12:50|6492.4|6491.4|6492.6|6491.6|6492.6|6491.6|6492.4|6491.4|7
1622452380000|2021-05-31 09:13:00|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|0
1622452390000|2021-05-31 09:13:10|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|3
1622452400000|2021-05-31 09:13:20|6491.9|6490.9|6491.1|6490.1|6491.9|6490.9|6491.1|6490.1|10
1622452420000|2021-05-31 09:13:40|6490.9|6489.9|6490.1|6489.1|6490.9|6489.9|6490.1|6489.1|18
1622452430000|2021-05-31 09:13:50|6490.4|6489.4|6490.6|6489.6|6490.6|6489.6|6490.4|6489.4|6
1622452440000|2021-05-31 09:14:00|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|1
1622452450000|2021-05-31 09:14:10|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6489.9|6488.9|2
1622452470000|2021-05-31 09:14:30|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|0
1622452480000|2021-05-31 09:14:40|6490.1|6489.1|6489.9|6488.9|6490.1|6489.1|6489.9|6488.9|0
1622452500000|2021-05-31 09:15:00|6489.6|6488.6|6490.1|6489.1|6490.1|6489.1|6489.4|6488.4|10
1622452510000|2021-05-31 09:15:10|6489.9|6488.9|6490.4|6489.4|6490.6|6489.6|6489.9|6488.9|10
1622452520000|2021-05-31 09:15:20|6489.6|6488.6|6490.1|6489.1|6490.1|6489.1|6489.6|6488.6|10
1622452530000|2021-05-31 09:15:30|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|1
1622452540000|2021-05-31 09:15:40|6489.6|6488.6|6489.9|6488.9|6489.9|6488.9|6489.4|6488.4|1
1622452550000|2021-05-31 09:15:50|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|0
1622452570000|2021-05-31 09:16:10|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|0
1622452580000|2021-05-31 09:16:20|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|0
1622452590000|2021-05-31 09:16:30|6490.4|6489.4|6490.1|6489.1|6490.4|6489.4|6490.1|6489.1|0
1622452600000|2021-05-31 09:16:40|6490.4|6489.4|6490.1|6489.1|6490.4|6489.4|6490.1|6489.1|0
1622452610000|2021-05-31 09:16:50|6489.9|6488.9|6490.1|6489.1|6490.1|6489.1|6489.9|6488.9|13
1622452630000|2021-05-31 09:17:10|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|0
1622452640000|2021-05-31 09:17:20|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|1
1622452650000|2021-05-31 09:17:30|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|0
1622452660000|2021-05-31 09:17:40|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|6489.4|6488.4|3
1622452670000|2021-05-31 09:17:50|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|2
1622452680000|2021-05-31 09:18:00|||||||||1
1622452690000|2021-05-31 09:18:10|6489.6|6488.6|6489.4|6488.4|6489.9|6488.9|6489.4|6488.4|3
1622452700000|2021-05-31 09:18:20|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|4
1622452710000|2021-05-31 09:18:30|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|0
1622452730000|2021-05-31 09:18:50|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|8
1622452740000|2021-05-31 09:19:00|6490.4|6489.4|6490.1|6489.1|6490.4|6489.4|6490.1|6489.1|0
1622452750000|2021-05-31 09:19:10|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.6|6488.6|7
1622452780000|2021-05-31 09:19:40|6489.6|6488.6|6489.9|6488.9|6489.9|6488.9|6489.6|6488.6|0
1622452790000|2021-05-31 09:19:50|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|1
1622452800000|2021-05-31 09:20:00|6490.4|6489.4|6490.4|6489.4|6490.6|6489.6|6490.4|6489.4|13
1622452810000|2021-05-31 09:20:10|6490.1|6489.1|6490.4|6489.4|6490.4|6489.4|6490.1|6489.1|2
1622452830000|2021-05-31 09:20:30|6490.1|6489.1|6490.4|6489.4|6490.4|6489.4|6490.1|6489.1|6
1622452840000|2021-05-31 09:20:40|6490.6|6489.6|6490.6|6489.6|6490.6|6489.6|6490.6|6489.6|2
1622452860000|2021-05-31 09:21:00|6490.9|6489.9|6489.9|6488.9|6491.1|6490.1|6489.9|6488.9|8
1622452870000|2021-05-31 09:21:10|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|0
1622452880000|2021-05-31 09:21:20|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|0
1622452890000|2021-05-31 09:21:30|6490.1|6489.1|6489.9|6488.9|6490.1|6489.1|6489.9|6488.9|1
1622452900000|2021-05-31 09:21:40|6489.4|6488.4|6489.4|6488.4|6489.4|6488.4|6489.4|6488.4|13
1622452910000|2021-05-31 09:21:50|6489.6|6488.6|6489.6|6488.6|6489.9|6488.9|6489.6|6488.6|2
1622452920000|2021-05-31 09:22:00|6489.4|6488.4|6489.4|6488.4|6489.6|6488.6|6489.4|6488.4|2
1622452930000|2021-05-31 09:22:10|6489.1|6488.1|6489.1|6488.1|6489.1|6488.1|6488.9|6487.9|3
1622452990000|2021-05-31 09:23:10|6488.9|6487.9|6487.9|6486.9|6488.9|6487.9|6487.6|6486.6|21
1622453000000|2021-05-31 09:23:20|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|6487.9|6486.9|2
1622453010000|2021-05-31 09:23:30|6488.4|6487.4|6488.1|6487.1|6488.4|6487.4|6487.9|6486.9|0
1622453020000|2021-05-31 09:23:40|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|0
1622453030000|2021-05-31 09:23:50|6488.1|6487.1|6488.1|6487.1|6488.4|6487.4|6487.9|6486.9|1
1622453040000|2021-05-31 09:24:00|6487.9|6486.9|6488.1|6487.1|6488.1|6487.1|6487.9|6486.9|1
1622453050000|2021-05-31 09:24:10|6488.4|6487.4|6489.1|6488.1|6489.4|6488.4|6488.4|6487.4|2
1622453060000|2021-05-31 09:24:20|6488.9|6487.9|6488.6|6487.6|6488.9|6487.9|6488.4|6487.4|5
1622453070000|2021-05-31 09:24:30|6488.4|6487.4|6488.6|6487.6|6488.6|6487.6|6488.4|6487.4|2
1622453080000|2021-05-31 09:24:40|6488.9|6487.9|6489.6|6488.6|6489.6|6488.6|6488.9|6487.9|6
1622453090000|2021-05-31 09:24:50|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|0
1622453100000|2021-05-31 09:25:00|6489.6|6488.6|6489.9|6488.9|6489.9|6488.9|6489.6|6488.6|10
1622453110000|2021-05-31 09:25:10|6489.6|6488.6|6489.4|6488.4|6489.6|6488.6|6489.4|6488.4|13
1622453120000|2021-05-31 09:25:20|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|4
1622453130000|2021-05-31 09:25:30|6489.9|6488.9|6490.4|6489.4|6490.4|6489.4|6489.9|6488.9|8
1622453140000|2021-05-31 09:25:40|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|2
1622453150000|2021-05-31 09:25:50|6490.4|6489.4|6490.6|6489.6|6490.6|6489.6|6490.4|6489.4|0
1622453160000|2021-05-31 09:26:00|6490.9|6489.9|6491.1|6490.1|6491.1|6490.1|6490.9|6489.9|5
1622453170000|2021-05-31 09:26:10|6490.9|6489.9|6490.4|6489.4|6490.9|6489.9|6490.4|6489.4|4
1622453180000|2021-05-31 09:26:20|6490.6|6489.6|6490.6|6489.6|6490.9|6489.9|6490.4|6489.4|2
1622453190000|2021-05-31 09:26:30|6490.4|6489.4|6489.9|6488.9|6490.4|6489.4|6489.9|6488.9|2
1622453200000|2021-05-31 09:26:40|6490.4|6489.4|6489.9|6488.9|6490.4|6489.4|6489.6|6488.6|3
1622453230000|2021-05-31 09:27:10|6490.1|6489.1|6489.9|6488.9|6490.1|6489.1|6489.9|6488.9|11
1622453240000|2021-05-31 09:27:20|6489.6|6488.6|6489.9|6488.9|6489.9|6488.9|6489.6|6488.6|1
1622453250000|2021-05-31 09:27:30|6489.6|6488.6|6489.1|6488.1|6489.9|6488.9|6489.1|6488.1|8
1622453260000|2021-05-31 09:27:40|6489.4|6488.4|6488.9|6487.9|6489.4|6488.4|6488.9|6487.9|13
1622453270000|2021-05-31 09:27:50|6488.6|6487.6|6489.4|6488.4|6489.6|6488.6|6488.6|6487.6|9
1622453280000|2021-05-31 09:28:00|||||||||1
1622453290000|2021-05-31 09:28:10|6489.6|6488.6|6489.9|6488.9|6489.9|6488.9|6489.6|6488.6|3
1622453300000|2021-05-31 09:28:20|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|14
1622453310000|2021-05-31 09:28:30|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|6490.1|6489.1|0
1622453320000|2021-05-31 09:28:40|6490.1|6489.1|6490.1|6489.1|6490.1|6489.1|6489.9|6488.9|0
1622453330000|2021-05-31 09:28:50|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|0
1622453340000|2021-05-31 09:29:00|6490.6|6489.6|6490.4|6489.4|6490.6|6489.6|6490.4|6489.4|12
1622453350000|2021-05-31 09:29:10|6490.6|6489.6|6490.9|6489.9|6490.9|6489.9|6490.6|6489.6|4
1622453360000|2021-05-31 09:29:20|6490.6|6489.6|6490.6|6489.6|6490.6|6489.6|6490.4|6489.4|8
1622453370000|2021-05-31 09:29:30|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|6490.4|6489.4|7
1622453390000|2021-05-31 09:29:50|6490.6|6489.6|6490.4|6489.4|6490.6|6489.6|6490.4|6489.4|5
1622453400000|2021-05-31 09:30:00|6490.1|6489.1|6488.9|6487.9|6490.1|6489.1|6488.9|6487.9|24
1622453410000|2021-05-31 09:30:10|6488.6|6487.6|6488.1|6487.1|6488.6|6487.6|6488.1|6487.1|3
1622453420000|2021-05-31 09:30:20|6488.4|6487.4|6488.1|6487.1|6488.4|6487.4|6488.1|6487.1|13
1622453430000|2021-05-31 09:30:30|6488.4|6487.4|6487.6|6486.6|6488.4|6487.4|6487.6|6486.6|4
1622453450000|2021-05-31 09:30:50|6487.4|6486.4|6487.6|6486.6|6487.6|6486.6|6487.4|6486.4|8
1622453460000|2021-05-31 09:31:00|6487.4|6486.4|6487.9|6486.9|6487.9|6486.9|6487.4|6486.4|4
1622453480000|2021-05-31 09:31:20|6487.6|6486.6|6487.4|6486.4|6487.6|6486.6|6487.4|6486.4|3
1622453500000|2021-05-31 09:31:40|6487.6|6486.6|6488.1|6487.1|6488.4|6487.4|6487.6|6486.6|23
1622453510000|2021-05-31 09:31:50|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|1
1622453520000|2021-05-31 09:32:00|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|5
1622453540000|2021-05-31 09:32:20|6488.4|6487.4|6488.1|6487.1|6488.4|6487.4|6488.1|6487.1|1
1622453550000|2021-05-31 09:32:30|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|1
1622453560000|2021-05-31 09:32:40|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|2
1622453570000|2021-05-31 09:32:50|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|2
1622453580000|2021-05-31 09:33:00|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|0
1622453590000|2021-05-31 09:33:10|6487.9|6486.9|6487.4|6486.4|6487.9|6486.9|6487.4|6486.4|16
1622453620000|2021-05-31 09:33:40|6487.1|6486.1|6487.1|6486.1|6487.4|6486.4|6487.1|6486.1|11
1622453630000|2021-05-31 09:33:50|6487.4|6486.4|6487.4|6486.4|6487.4|6486.4|6487.4|6486.4|0
1622453650000|2021-05-31 09:34:10|||||||||13
1622453660000|2021-05-31 09:34:20|6487.6|6486.6|6487.6|6486.6|6487.6|6486.6|6487.6|6486.6|3
1622453670000|2021-05-31 09:34:30|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|6487.6|6486.6|4
1622453680000|2021-05-31 09:34:40|6487.6|6486.6|6487.9|6486.9|6487.9|6486.9|6487.6|6486.6|1
1622453690000|2021-05-31 09:34:50|6487.6|6486.6|6487.6|6486.6|6487.6|6486.6|6487.6|6486.6|1
1622453700000|2021-05-31 09:35:00|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|0
1622453710000|2021-05-31 09:35:10|6487.6|6486.6|6487.4|6486.4|6487.6|6486.6|6487.4|6486.4|6
1622453720000|2021-05-31 09:35:20|6487.6|6486.6|6487.4|6486.4|6487.6|6486.6|6487.4|6486.4|3
1622453730000|2021-05-31 09:35:30|6487.6|6486.6|6487.6|6486.6|6487.9|6486.9|6487.6|6486.6|11
1622453750000|2021-05-31 09:35:50|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|0
1622453760000|2021-05-31 09:36:00|||||||||2
1622453780000|2021-05-31 09:36:20|6487.6|6486.6|6487.6|6486.6|6487.6|6486.6|6487.6|6486.6|5
1622453790000|2021-05-31 09:36:30|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|6487.4|6486.4|1
1622453800000|2021-05-31 09:36:40|6487.6|6486.6|6487.9|6486.9|6487.9|6486.9|6487.6|6486.6|0
1622453810000|2021-05-31 09:36:50|6487.6|6486.6|6487.6|6486.6|6487.6|6486.6|6487.6|6486.6|4
1622453820000|2021-05-31 09:37:00|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|6487.6|6486.6|1
1622453830000|2021-05-31 09:37:10|6487.6|6486.6|6487.9|6486.9|6487.9|6486.9|6487.6|6486.6|0
1622453840000|2021-05-31 09:37:20|6488.4|6487.4|6488.1|6487.1|6488.4|6487.4|6488.1|6487.1|19
1622453850000|2021-05-31 09:37:30|6487.9|6486.9|6487.6|6486.6|6487.9|6486.9|6487.6|6486.6|2
1622453860000|2021-05-31 09:37:40|6487.9|6486.9|6487.6|6486.6|6487.9|6486.9|6487.6|6486.6|0
1622453870000|2021-05-31 09:37:50|6487.9|6486.9|6488.4|6487.4|6488.4|6487.4|6487.6|6486.6|4
1622453880000|2021-05-31 09:38:00|6488.1|6487.1|6488.4|6487.4|6488.4|6487.4|6488.1|6487.1|1
1622453890000|2021-05-31 09:38:10|6488.1|6487.1|6488.1|6487.1|6488.4|6487.4|6488.1|6487.1|0
1622453900000|2021-05-31 09:38:20|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|0
1622453910000|2021-05-31 09:38:30|6488.1|6487.1|6488.4|6487.4|6488.4|6487.4|6488.1|6487.1|3
1622453920000|2021-05-31 09:38:40|6488.1|6487.1|6488.4|6487.4|6488.4|6487.4|6488.1|6487.1|0
1622453930000|2021-05-31 09:38:50|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|6487.9|6486.9|3
1622453940000|2021-05-31 09:39:00|6487.9|6486.9|6488.1|6487.1|6488.1|6487.1|6487.9|6486.9|0
1622453950000|2021-05-31 09:39:10|6487.9|6486.9|6488.1|6487.1|6488.1|6487.1|6487.9|6486.9|0
1622453960000|2021-05-31 09:39:20|6487.9|6486.9|6486.9|6485.9|6488.1|6487.1|6486.9|6485.9|24
1622453970000|2021-05-31 09:39:30|6487.1|6486.1|6487.1|6486.1|6487.1|6486.1|6487.1|6486.1|1
1622453980000|2021-05-31 09:39:40|6486.9|6485.9|6486.9|6485.9|6486.9|6485.9|6486.9|6485.9|0
1622453990000|2021-05-31 09:39:50|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|3
1622454000000|2021-05-31 09:40:00|6486.4|6485.4|6486.9|6485.9|6486.9|6485.9|6486.4|6485.4|1
1622454010000|2021-05-31 09:40:10|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|3
1622454020000|2021-05-31 09:40:20|6486.4|6485.4|6486.6|6485.6|6486.6|6485.6|6486.4|6485.4|2
1622454030000|2021-05-31 09:40:30|6486.9|6485.9|6486.9|6485.9|6486.9|6485.9|6486.9|6485.9|0
1622454040000|2021-05-31 09:40:40|6486.6|6485.6|6486.9|6485.9|6486.9|6485.9|6486.6|6485.6|0
1622454050000|2021-05-31 09:40:50|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|0
1622454060000|2021-05-31 09:41:00|6486.9|6485.9|6486.4|6485.4|6486.9|6485.9|6486.4|6485.4|2
1622454080000|2021-05-31 09:41:20|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|6486.6|6485.6|8
1622454090000|2021-05-31 09:41:30|6486.9|6485.9|6486.9|6485.9|6486.9|6485.9|6486.9|6485.9|0
1622454100000|2021-05-31 09:41:40|6487.4|6486.4|6487.6|6486.6|6487.6|6486.6|6487.4|6486.4|25
1622454110000|2021-05-31 09:41:50|6487.9|6486.9|6486.9|6485.9|6487.9|6486.9|6486.9|6485.9|5
1622454120000|2021-05-31 09:42:00|6487.1|6486.1|6487.1|6486.1|6487.1|6486.1|6486.9|6485.9|9
1622454130000|2021-05-31 09:42:10|6486.9|6485.9|6487.1|6486.1|6487.1|6486.1|6486.9|6485.9|6
1622454140000|2021-05-31 09:42:20|6486.9|6485.9|6487.1|6486.1|6487.1|6486.1|6486.9|6485.9|1
1622454150000|2021-05-31 09:42:30|6487.4|6486.4|6487.1|6486.1|6487.4|6486.4|6486.9|6485.9|10
1622454160000|2021-05-31 09:42:40|||||||||1
1622454170000|2021-05-31 09:42:50|6486.9|6485.9|6487.9|6486.9|6487.9|6486.9|6486.9|6485.9|34
1622454180000|2021-05-31 09:43:00|6488.1|6487.1|6487.6|6486.6|6488.1|6487.1|6487.6|6486.6|6
1622454190000|2021-05-31 09:43:10|6487.9|6486.9|6488.6|6487.6|6488.6|6487.6|6487.9|6486.9|46
1622454200000|2021-05-31 09:43:20|6488.9|6487.9|6488.9|6487.9|6489.1|6488.1|6488.9|6487.9|19
1622454210000|2021-05-31 09:43:30|6489.1|6488.1|6489.1|6488.1|6489.4|6488.4|6489.1|6488.1|10
1622454220000|2021-05-31 09:43:40|6489.4|6488.4|6489.1|6488.1|6489.4|6488.4|6488.6|6487.6|19
1622454230000|2021-05-31 09:43:50|6489.4|6488.4|6489.1|6488.1|6489.4|6488.4|6489.1|6488.1|6
1622454240000|2021-05-31 09:44:00|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|3
1622454250000|2021-05-31 09:44:10|6489.1|6488.1|6488.6|6487.6|6489.1|6488.1|6488.4|6487.4|28
1622454260000|2021-05-31 09:44:20|6488.4|6487.4|6488.1|6487.1|6488.6|6487.6|6488.1|6487.1|8
1622454270000|2021-05-31 09:44:30|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|6488.1|6487.1|21
1622454280000|2021-05-31 09:44:40|6487.9|6486.9|6488.1|6487.1|6488.1|6487.1|6487.9|6486.9|8
1622454290000|2021-05-31 09:44:50|||||||||5
1622454300000|2021-05-31 09:45:00|6487.9|6486.9|6487.4|6486.4|6488.1|6487.1|6487.4|6486.4|9
1622454310000|2021-05-31 09:45:10|6487.6|6486.6|6487.9|6486.9|6487.9|6486.9|6487.6|6486.6|6
1622454320000|2021-05-31 09:45:20|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|6488.1|6487.1|8
1622454330000|2021-05-31 09:45:30|6487.9|6486.9|6488.1|6487.1|6488.1|6487.1|6487.9|6486.9|0
1622454340000|2021-05-31 09:45:40|6487.9|6486.9|6487.4|6486.4|6487.9|6486.9|6487.1|6486.1|12
1622454350000|2021-05-31 09:45:50|6487.1|6486.1|6487.1|6486.1|6487.1|6486.1|6487.1|6486.1|2
1622454360000|2021-05-31 09:46:00|6486.9|6485.9|6487.1|6486.1|6487.1|6486.1|6486.9|6485.9|7
1622454370000|2021-05-31 09:46:10|6486.9|6485.9|6487.1|6486.1|6487.1|6486.1|6486.9|6485.9|3
1622454380000|2021-05-31 09:46:20|6486.9|6485.9|6487.1|6486.1|6487.4|6486.4|6486.9|6485.9|32
1622454390000|2021-05-31 09:46:30|6486.9|6485.9|6486.6|6485.6|6486.9|6485.9|6486.6|6485.6|14
1622454400000|2021-05-31 09:46:40|6486.9|6485.9|6486.6|6485.6|6486.9|6485.9|6486.6|6485.6|21
1622454420000|2021-05-31 09:47:00|6486.4|6485.4|6485.9|6484.9|6486.4|6485.4|6485.9|6484.9|4
1622454430000|2021-05-31 09:47:10|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|6486.1|6485.1|1
1622454440000|2021-05-31 09:47:20|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|0
1622454450000|2021-05-31 09:47:30|6485.6|6484.6|6485.4|6484.4|6485.6|6484.6|6485.4|6484.4|12
1622454460000|2021-05-31 09:47:40|6485.1|6484.1|6484.4|6483.4|6485.1|6484.1|6484.1|6483.1|13
1622454470000|2021-05-31 09:47:50|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6483.9|6482.9|3
1622454480000|2021-05-31 09:48:00|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|8
1622454490000|2021-05-31 09:48:10|6483.9|6482.9|6484.4|6483.4|6484.4|6483.4|6483.4|6482.4|8
1622454500000|2021-05-31 09:48:20|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|0
1622454510000|2021-05-31 09:48:30|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|4
1622454520000|2021-05-31 09:48:40|6484.6|6483.6|6484.6|6483.6|6484.6|6483.6|6484.6|6483.6|6
1622454530000|2021-05-31 09:48:50|6484.4|6483.4|6484.6|6483.6|6484.6|6483.6|6484.4|6483.4|4
1622454540000|2021-05-31 09:49:00|6484.9|6483.9|6485.1|6484.1|6485.1|6484.1|6484.9|6483.9|9
1622454550000|2021-05-31 09:49:10|6484.9|6483.9|6485.1|6484.1|6485.4|6484.4|6484.9|6483.9|4
1622454560000|2021-05-31 09:49:20|6484.9|6483.9|6485.1|6484.1|6485.1|6484.1|6484.9|6483.9|0
1622454570000|2021-05-31 09:49:30|6484.9|6483.9|6485.1|6484.1|6485.1|6484.1|6484.9|6483.9|1
1622454580000|2021-05-31 09:49:40|6485.4|6484.4|6485.1|6484.1|6485.4|6484.4|6485.1|6484.1|0
1622454590000|2021-05-31 09:49:50|6485.4|6484.4|6484.6|6483.6|6485.4|6484.4|6484.6|6483.6|18
1622454600000|2021-05-31 09:50:00|6484.4|6483.4|6482.1|6481.1|6484.9|6483.9|6481.9|6480.9|97
1622454610000|2021-05-31 09:50:10|6482.4|6481.4|6481.6|6480.6|6482.4|6481.4|6481.4|6480.4|42
1622454620000|2021-05-31 09:50:20|6481.9|6480.9|6481.1|6480.1|6481.9|6480.9|6481.1|6480.1|22
1622454630000|2021-05-31 09:50:30|6481.4|6480.4|6481.6|6480.6|6481.6|6480.6|6481.4|6480.4|5
1622454640000|2021-05-31 09:50:40|6481.9|6480.9|6482.9|6481.9|6482.9|6481.9|6481.1|6480.1|65
1622454650000|2021-05-31 09:50:50|6483.1|6482.1|6481.6|6480.6|6483.1|6482.1|6481.6|6480.6|9
1622454660000|2021-05-31 09:51:00|6481.9|6480.9|6483.1|6482.1|6483.1|6482.1|6481.9|6480.9|28
1622454670000|2021-05-31 09:51:10|6483.4|6482.4|6484.1|6483.1|6484.1|6483.1|6482.6|6481.6|23
1622454680000|2021-05-31 09:51:20|6484.4|6483.4|6483.6|6482.6|6484.9|6483.9|6483.6|6482.6|18
1622454690000|2021-05-31 09:51:30|6483.9|6482.9|6484.4|6483.4|6484.4|6483.4|6483.9|6482.9|9
1622454700000|2021-05-31 09:51:40|6484.1|6483.1|6483.6|6482.6|6484.1|6483.1|6483.4|6482.4|13
1622454710000|2021-05-31 09:51:50|6483.9|6482.9|6482.9|6481.9|6483.9|6482.9|6482.9|6481.9|2
1622454720000|2021-05-31 09:52:00|6482.6|6481.6|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|7
1622454730000|2021-05-31 09:52:10|6483.1|6482.1|6481.6|6480.6|6483.1|6482.1|6481.4|6480.4|28
1622454740000|2021-05-31 09:52:20|6481.4|6480.4|6480.4|6479.4|6481.6|6480.6|6480.4|6479.4|112
1622454750000|2021-05-31 09:52:30|6480.6|6479.6|6481.1|6480.1|6481.1|6480.1|6480.6|6479.6|12
1622454760000|2021-05-31 09:52:40|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.1|6479.1|25
1622454770000|2021-05-31 09:52:50|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|11
1622454780000|2021-05-31 09:53:00|6480.6|6479.6|6480.9|6479.9|6480.9|6479.9|6480.6|6479.6|26
1622454790000|2021-05-31 09:53:10|6480.6|6479.6|6479.9|6478.9|6480.6|6479.6|6479.9|6478.9|15
1622454800000|2021-05-31 09:53:20|6480.1|6479.1|6479.1|6478.1|6480.4|6479.4|6479.1|6478.1|15
1622454810000|2021-05-31 09:53:30|6478.9|6477.9|6479.4|6478.4|6479.4|6478.4|6478.1|6477.1|39
1622454820000|2021-05-31 09:53:40|6479.1|6478.1|6478.6|6477.6|6479.4|6478.4|6478.1|6477.1|16
1622454830000|2021-05-31 09:53:50|6478.4|6477.4|6477.9|6476.9|6478.6|6477.6|6477.9|6476.9|5
1622454840000|2021-05-31 09:54:00|6478.1|6477.1|6478.4|6477.4|6478.9|6477.9|6477.9|6476.9|37
1622454850000|2021-05-31 09:54:10|6478.1|6477.1|6477.6|6476.6|6478.4|6477.4|6477.4|6476.4|13
1622454860000|2021-05-31 09:54:20|6477.9|6476.9|6476.9|6475.9|6477.9|6476.9|6476.9|6475.9|8
1622454870000|2021-05-31 09:54:30|6476.6|6475.6|6476.9|6475.9|6477.4|6476.4|6476.6|6475.6|16
1622454880000|2021-05-31 09:54:40|6477.1|6476.1|6475.9|6474.9|6477.1|6476.1|6475.4|6474.4|18
1622454890000|2021-05-31 09:54:50|6476.1|6475.1|6476.4|6475.4|6477.1|6476.1|6476.1|6475.1|37
1622454900000|2021-05-31 09:55:00|6476.6|6475.6|6476.6|6475.6|6476.6|6475.6|6476.1|6475.1|34
1622454910000|2021-05-31 09:55:10|6476.4|6475.4|6475.4|6474.4|6476.6|6475.6|6475.4|6474.4|29
1622454920000|2021-05-31 09:55:20|6475.6|6474.6|6475.1|6474.1|6475.9|6474.9|6475.1|6474.1|17
1622454930000|2021-05-31 09:55:30|6475.4|6474.4|6475.1|6474.1|6475.4|6474.4|6475.1|6474.1|9
1622454940000|2021-05-31 09:55:40|6474.9|6473.9|6474.9|6473.9|6475.4|6474.4|6474.9|6473.9|33
1622454950000|2021-05-31 09:55:50|6474.6|6473.6|6474.6|6473.6|6475.1|6474.1|6474.6|6473.6|15
1622454960000|2021-05-31 09:56:00|6474.4|6473.4|6473.9|6472.9|6474.4|6473.4|6473.9|6472.9|22
1622454970000|2021-05-31 09:56:10|6473.4|6472.4|6472.1|6471.1|6473.6|6472.6|6471.9|6470.9|86
1622454980000|2021-05-31 09:56:20|6471.9|6470.9|6471.4|6470.4|6472.1|6471.1|6471.4|6470.4|11
1622454990000|2021-05-31 09:56:30|6471.6|6470.6|6472.1|6471.1|6472.1|6471.1|6471.4|6470.4|28
1622455000000|2021-05-31 09:56:40|6471.9|6470.9|6472.6|6471.6|6473.6|6472.6|6471.9|6470.9|11
1622455010000|2021-05-31 09:56:50|6472.4|6471.4|6472.4|6471.4|6473.4|6472.4|6472.4|6471.4|9
1622455020000|2021-05-31 09:57:00|6472.9|6471.9|6473.1|6472.1|6473.1|6472.1|6472.9|6471.9|16
1622455030000|2021-05-31 09:57:10|6472.9|6471.9|6473.9|6472.9|6473.9|6472.9|6472.6|6471.6|57
1622455040000|2021-05-31 09:57:20|6474.4|6473.4|6474.4|6473.4|6474.9|6473.9|6473.9|6472.9|26
1622455050000|2021-05-31 09:57:30|6474.9|6473.9|6474.9|6473.9|6475.4|6474.4|6474.4|6473.4|39
1622455060000|2021-05-31 09:57:40|6474.6|6473.6|6474.4|6473.4|6474.9|6473.9|6474.1|6473.1|4
1622455070000|2021-05-31 09:57:50|6474.6|6473.6|6475.9|6474.9|6476.1|6475.1|6474.6|6473.6|19
1622455080000|2021-05-31 09:58:00|6475.6|6474.6|6476.6|6475.6|6476.6|6475.6|6475.6|6474.6|10
1622455090000|2021-05-31 09:58:10|6476.4|6475.4|6476.4|6475.4|6476.4|6475.4|6475.9|6474.9|9
1622455100000|2021-05-31 09:58:20|6476.6|6475.6|6475.9|6474.9|6476.9|6475.9|6475.9|6474.9|5
1622455110000|2021-05-31 09:58:30|6476.1|6475.1|6476.1|6475.1|6476.4|6475.4|6476.1|6475.1|3
1622455120000|2021-05-31 09:58:40|6475.9|6474.9|6475.9|6474.9|6476.4|6475.4|6475.4|6474.4|23
1622455130000|2021-05-31 09:58:50|6475.6|6474.6|6475.4|6474.4|6476.1|6475.1|6475.4|6474.4|12
1622455140000|2021-05-31 09:59:00|6475.6|6474.6|6476.6|6475.6|6476.6|6475.6|6475.6|6474.6|18
1622455150000|2021-05-31 09:59:10|6476.9|6475.9|6476.1|6475.1|6476.9|6475.9|6476.1|6475.1|15
1622455160000|2021-05-31 09:59:20|6476.4|6475.4|6475.9|6474.9|6476.4|6475.4|6475.9|6474.9|9
1622455170000|2021-05-31 09:59:30|6476.1|6475.1|6476.6|6475.6|6476.6|6475.6|6476.1|6475.1|2
1622455180000|2021-05-31 09:59:40|6476.9|6475.9|6477.4|6476.4|6477.4|6476.4|6476.6|6475.6|28
1622455190000|2021-05-31 09:59:50|6477.6|6476.6|6477.1|6476.1|6478.1|6477.1|6477.1|6476.1|13
1622455200000|2021-05-31 10:00:00|6476.9|6475.9|6476.6|6475.6|6477.1|6476.1|6476.4|6475.4|10
1622455210000|2021-05-31 10:00:10|6476.9|6475.9|6477.1|6476.1|6477.1|6476.1|6476.4|6475.4|5
1622455220000|2021-05-31 10:00:20|6477.4|6476.4|6477.9|6476.9|6477.9|6476.9|6477.1|6476.1|5
1622455230000|2021-05-31 10:00:30|6477.6|6476.6|6477.9|6476.9|6478.4|6477.4|6477.6|6476.6|7
1622455240000|2021-05-31 10:00:40|6478.1|6477.1|6478.4|6477.4|6478.4|6477.4|6478.1|6477.1|3
1622455250000|2021-05-31 10:00:50|6478.6|6477.6|6479.6|6478.6|6479.6|6478.6|6478.6|6477.6|8
1622455260000|2021-05-31 10:01:00|6479.4|6478.4|6480.4|6479.4|6480.4|6479.4|6478.9|6477.9|42
1622455270000|2021-05-31 10:01:10|6480.6|6479.6|6481.1|6480.1|6481.1|6480.1|6480.6|6479.6|21
1622455280000|2021-05-31 10:01:20|6480.9|6479.9|6480.6|6479.6|6480.9|6479.9|6480.6|6479.6|10
1622455290000|2021-05-31 10:01:30|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.6|6479.6|1
1622455300000|2021-05-31 10:01:40|6480.6|6479.6|6480.4|6479.4|6480.6|6479.6|6480.1|6479.1|2
1622455310000|2021-05-31 10:01:50|6480.1|6479.1|6480.6|6479.6|6480.6|6479.6|6480.1|6479.1|0
1622455320000|2021-05-31 10:02:00|6480.4|6479.4|6480.9|6479.9|6480.9|6479.9|6480.4|6479.4|7
1622455330000|2021-05-31 10:02:10|6480.6|6479.6|6480.6|6479.6|6480.6|6479.6|6480.6|6479.6|1
1622455350000|2021-05-31 10:02:30|6480.9|6479.9|6480.6|6479.6|6481.1|6480.1|6480.6|6479.6|4
1622455360000|2021-05-31 10:02:40|6480.9|6479.9|6480.6|6479.6|6480.9|6479.9|6480.6|6479.6|3
1622455370000|2021-05-31 10:02:50|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|0
1622455380000|2021-05-31 10:03:00|6481.1|6480.1|6481.6|6480.6|6481.6|6480.6|6481.1|6480.1|10
1622455390000|2021-05-31 10:03:10|6481.9|6480.9|6481.6|6480.6|6481.9|6480.9|6481.4|6480.4|0
1622455400000|2021-05-31 10:03:20|6481.9|6480.9|6482.1|6481.1|6482.1|6481.1|6481.9|6480.9|0
1622455410000|2021-05-31 10:03:30|6482.4|6481.4|6482.4|6481.4|6482.9|6481.9|6482.1|6481.1|6
1622455420000|2021-05-31 10:03:40|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|0
1622455430000|2021-05-31 10:03:50|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|1
1622455440000|2021-05-31 10:04:00|6482.6|6481.6|6482.9|6481.9|6483.1|6482.1|6482.6|6481.6|2
1622455450000|2021-05-31 10:04:10|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|4
1622455460000|2021-05-31 10:04:20|6482.9|6481.9|6482.1|6481.1|6482.9|6481.9|6482.1|6481.1|2
1622455470000|2021-05-31 10:04:30|6482.4|6481.4|6481.6|6480.6|6482.4|6481.4|6481.6|6480.6|3
1622455480000|2021-05-31 10:04:40|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|0
1622455490000|2021-05-31 10:04:50|6481.6|6480.6|6481.6|6480.6|6481.6|6480.6|6481.6|6480.6|4
1622455500000|2021-05-31 10:05:00|6481.4|6480.4|6482.1|6481.1|6482.1|6481.1|6481.4|6480.4|4
1622455510000|2021-05-31 10:05:10|6481.9|6480.9|6481.6|6480.6|6481.9|6480.9|6481.6|6480.6|9
1622455520000|2021-05-31 10:05:20|6481.4|6480.4|6481.9|6480.9|6481.9|6480.9|6481.4|6480.4|5
1622455530000|2021-05-31 10:05:30|6481.6|6480.6|6480.1|6479.1|6481.6|6480.6|6480.1|6479.1|29
1622455540000|2021-05-31 10:05:40|6480.4|6479.4|6480.4|6479.4|6480.6|6479.6|6480.4|6479.4|3
1622455550000|2021-05-31 10:05:50|6480.1|6479.1|6479.6|6478.6|6480.1|6479.1|6479.4|6478.4|12
1622455560000|2021-05-31 10:06:00|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.6|6478.6|0
1622455570000|2021-05-31 10:06:10|6480.4|6479.4|6480.6|6479.6|6480.9|6479.9|6480.1|6479.1|4
1622455580000|2021-05-31 10:06:20|6480.9|6479.9|6481.1|6480.1|6481.4|6480.4|6480.9|6479.9|2
1622455590000|2021-05-31 10:06:30|6480.9|6479.9|6480.9|6479.9|6481.1|6480.1|6480.6|6479.6|24
1622455600000|2021-05-31 10:06:40|6480.6|6479.6|6480.6|6479.6|6480.6|6479.6|6480.6|6479.6|0
1622455630000|2021-05-31 10:07:10|6480.9|6479.9|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|5
1622455640000|2021-05-31 10:07:20|6480.9|6479.9|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|17
1622455650000|2021-05-31 10:07:30|6481.4|6480.4|6481.1|6480.1|6481.4|6480.4|6481.1|6480.1|4
1622455660000|2021-05-31 10:07:40|6481.4|6480.4|6481.1|6480.1|6481.4|6480.4|6480.9|6479.9|1
1622455670000|2021-05-31 10:07:50|6480.9|6479.9|6480.9|6479.9|6481.1|6480.1|6480.9|6479.9|1
1622455690000|2021-05-31 10:08:10|6481.1|6480.1|6481.6|6480.6|6481.9|6480.9|6481.1|6480.1|7
1622455700000|2021-05-31 10:08:20|6481.9|6480.9|6482.1|6481.1|6482.1|6481.1|6481.9|6480.9|0
1622455710000|2021-05-31 10:08:30|6482.4|6481.4|6481.9|6480.9|6482.4|6481.4|6481.9|6480.9|1
1622455740000|2021-05-31 10:09:00|6481.6|6480.6|6481.9|6480.9|6481.9|6480.9|6481.4|6480.4|3
1622455750000|2021-05-31 10:09:10|6481.6|6480.6|6482.6|6481.6|6482.6|6481.6|6481.6|6480.6|36
1622455760000|2021-05-31 10:09:20|6482.4|6481.4|6482.6|6481.6|6482.9|6481.9|6482.4|6481.4|10
1622455770000|2021-05-31 10:09:30|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|0
1622455780000|2021-05-31 10:09:40|6482.6|6481.6|6483.1|6482.1|6483.1|6482.1|6482.6|6481.6|2
1622455790000|2021-05-31 10:09:50|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|1
1622455800000|2021-05-31 10:10:00|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|4
1622455810000|2021-05-31 10:10:10|6483.6|6482.6|6483.4|6482.4|6483.6|6482.6|6483.4|6482.4|2
1622455820000|2021-05-31 10:10:20|6483.1|6482.1|6482.6|6481.6|6483.1|6482.1|6482.6|6481.6|14
1622455830000|2021-05-31 10:10:30|6482.9|6481.9|6482.6|6481.6|6482.9|6481.9|6482.6|6481.6|3
1622455840000|2021-05-31 10:10:40|6482.4|6481.4|6482.4|6481.4|6482.9|6481.9|6482.4|6481.4|12
1622455860000|2021-05-31 10:11:00|6481.6|6480.6|6481.6|6480.6|6481.6|6480.6|6481.4|6480.4|12
1622455870000|2021-05-31 10:11:10|6481.9|6480.9|6482.4|6481.4|6482.4|6481.4|6481.9|6480.9|0
1622455880000|2021-05-31 10:11:20|6482.1|6481.1|6481.9|6480.9|6482.1|6481.1|6481.9|6480.9|4
1622455890000|2021-05-31 10:11:30|6481.4|6480.4|6481.6|6480.6|6481.6|6480.6|6481.4|6480.4|17
1622455900000|2021-05-31 10:11:40|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.6|6480.6|0
1622455910000|2021-05-31 10:11:50|6481.6|6480.6|6481.6|6480.6|6481.6|6480.6|6481.6|6480.6|0
1622455920000|2021-05-31 10:12:00|6481.4|6480.4|6481.9|6480.9|6481.9|6480.9|6481.4|6480.4|1
1622455930000|2021-05-31 10:12:10|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|6481.9|6480.9|11
1622455940000|2021-05-31 10:12:20|6482.4|6481.4|6482.1|6481.1|6482.4|6481.4|6482.1|6481.1|0
1622455950000|2021-05-31 10:12:30|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6481.9|6480.9|1
1622455960000|2021-05-31 10:12:40|6482.1|6481.1|6482.6|6481.6|6482.6|6481.6|6482.1|6481.1|20
1622455970000|2021-05-31 10:12:50|6482.4|6481.4|6482.1|6481.1|6482.4|6481.4|6481.9|6480.9|3
1622455980000|2021-05-31 10:13:00|6481.9|6480.9|6481.6|6480.6|6482.1|6481.1|6481.6|6480.6|1
1622455990000|2021-05-31 10:13:10|6481.9|6480.9|6482.1|6481.1|6482.1|6481.1|6481.9|6480.9|6
1622456000000|2021-05-31 10:13:20|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|0
1622456010000|2021-05-31 10:13:30|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|2
1622456030000|2021-05-31 10:13:50|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.4|6481.4|1
1622456040000|2021-05-31 10:14:00|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|1
1622456050000|2021-05-31 10:14:10|6482.1|6481.1|6482.1|6481.1|6482.4|6481.4|6482.1|6481.1|1
1622456060000|2021-05-31 10:14:20|6481.9|6480.9|6480.6|6479.6|6481.9|6480.9|6480.6|6479.6|2
1622456070000|2021-05-31 10:14:30|6480.9|6479.9|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|0
1622456080000|2021-05-31 10:14:40|6481.4|6480.4|6481.6|6480.6|6481.6|6480.6|6481.4|6480.4|14
1622456100000|2021-05-31 10:15:00|6481.4|6480.4|6481.4|6480.4|6481.9|6480.9|6481.1|6480.1|11
1622456110000|2021-05-31 10:15:10|6481.1|6480.1|6481.4|6480.4|6481.4|6480.4|6481.1|6480.1|0
1622456120000|2021-05-31 10:15:20|6481.9|6480.9|6481.6|6480.6|6481.9|6480.9|6481.6|6480.6|1
1622456130000|2021-05-31 10:15:30|6481.9|6480.9|6482.9|6481.9|6482.9|6481.9|6481.9|6480.9|15
1622456140000|2021-05-31 10:15:40|6482.6|6481.6|6483.4|6482.4|6483.4|6482.4|6482.6|6481.6|5
1622456150000|2021-05-31 10:15:50|6483.6|6482.6|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|4
1622456160000|2021-05-31 10:16:00|6483.4|6482.4|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|4
1622456170000|2021-05-31 10:16:10|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|0
1622456180000|2021-05-31 10:16:20|6484.6|6483.6|6484.4|6483.4|6484.6|6483.6|6484.4|6483.4|5
1622456200000|2021-05-31 10:16:40|6484.6|6483.6|6484.1|6483.1|6484.6|6483.6|6484.1|6483.1|23
1622456210000|2021-05-31 10:16:50|6484.4|6483.4|6484.6|6483.6|6484.9|6483.9|6484.4|6483.4|16
1622456230000|2021-05-31 10:17:10|6484.4|6483.4|6484.6|6483.6|6484.6|6483.6|6484.4|6483.4|0
1622456240000|2021-05-31 10:17:20|6484.4|6483.4|6484.6|6483.6|6484.9|6483.9|6484.4|6483.4|36
1622456250000|2021-05-31 10:17:30|6484.9|6483.9|6484.6|6483.6|6484.9|6483.9|6484.4|6483.4|1
1622456260000|2021-05-31 10:17:40|6484.9|6483.9|6485.4|6484.4|6485.4|6484.4|6484.9|6483.9|21
1622456270000|2021-05-31 10:17:50|||||||||2
1622456280000|2021-05-31 10:18:00|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|9
1622456290000|2021-05-31 10:18:10|6485.4|6484.4|6485.6|6484.6|6485.6|6484.6|6485.1|6484.1|8
1622456300000|2021-05-31 10:18:20|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|0
1622456310000|2021-05-31 10:18:30|6485.6|6484.6|6485.4|6484.4|6485.6|6484.6|6485.4|6484.4|1
1622456330000|2021-05-31 10:18:50|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.4|6483.4|37
1622456340000|2021-05-31 10:19:00|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6484.9|6483.9|7
1622456350000|2021-05-31 10:19:10|6485.4|6484.4|6485.1|6484.1|6485.9|6484.9|6484.9|6483.9|40
1622456360000|2021-05-31 10:19:20|6484.9|6483.9|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|0
1622456370000|2021-05-31 10:19:30|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|3
1622456380000|2021-05-31 10:19:40|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|1
1622456390000|2021-05-31 10:19:50|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|1
1622456400000|2021-05-31 10:20:00|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|10
1622456440000|2021-05-31 10:20:40|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|0
1622456450000|2021-05-31 10:20:50|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|13
1622456460000|2021-05-31 10:21:00|6484.6|6483.6|6484.4|6483.4|6484.6|6483.6|6484.4|6483.4|8
1622456470000|2021-05-31 10:21:10|6484.1|6483.1|6484.1|6483.1|6484.4|6483.4|6484.1|6483.1|4
1622456480000|2021-05-31 10:21:20|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|2
1622456490000|2021-05-31 10:21:30|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|0
1622456500000|2021-05-31 10:21:40|6483.9|6482.9|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|5
1622456510000|2021-05-31 10:21:50|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|0
1622456520000|2021-05-31 10:22:00|6484.6|6483.6|6484.4|6483.4|6484.6|6483.6|6484.4|6483.4|3
1622456530000|2021-05-31 10:22:10|6484.6|6483.6|6485.1|6484.1|6485.4|6484.4|6484.6|6483.6|14
1622456540000|2021-05-31 10:22:20|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|0
1622456550000|2021-05-31 10:22:30|6485.1|6484.1|6485.1|6484.1|6485.4|6484.4|6485.1|6484.1|0
1622456560000|2021-05-31 10:22:40|6484.9|6483.9|6485.1|6484.1|6485.1|6484.1|6484.9|6483.9|1
1622456570000|2021-05-31 10:22:50|6484.9|6483.9|6485.1|6484.1|6485.1|6484.1|6484.9|6483.9|0
1622456580000|2021-05-31 10:23:00|6485.4|6484.4|6485.4|6484.4|6485.6|6484.6|6485.4|6484.4|2
1622456600000|2021-05-31 10:23:20|6485.6|6484.6|6485.4|6484.4|6485.6|6484.6|6485.4|6484.4|0
1622456620000|2021-05-31 10:23:40|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|14
1622456630000|2021-05-31 10:23:50|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6
1622456640000|2021-05-31 10:24:00|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|0
1622456650000|2021-05-31 10:24:10|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|3
1622456660000|2021-05-31 10:24:20|6485.4|6484.4|6485.1|6484.1|6485.4|6484.4|6485.1|6484.1|3
1622456680000|2021-05-31 10:24:40|6484.9|6483.9|6485.1|6484.1|6485.1|6484.1|6484.9|6483.9|2
1622456690000|2021-05-31 10:24:50|6484.9|6483.9|6485.1|6484.1|6485.4|6484.4|6484.9|6483.9|0
1622456700000|2021-05-31 10:25:00|6485.4|6484.4|6485.1|6484.1|6485.6|6484.6|6485.1|6484.1|2
1622456710000|2021-05-31 10:25:10|6484.9|6483.9|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|0
1622456720000|2021-05-31 10:25:20|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|0
1622456730000|2021-05-31 10:25:30|6485.4|6484.4|6485.1|6484.1|6485.4|6484.4|6485.1|6484.1|2
1622456740000|2021-05-31 10:25:40|6485.4|6484.4|6485.4|6484.4|6485.9|6484.9|6485.4|6484.4|29
1622456750000|2021-05-31 10:25:50|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6
1622456760000|2021-05-31 10:26:00|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|0
1622456780000|2021-05-31 10:26:20|6484.9|6483.9|6484.1|6483.1|6484.9|6483.9|6483.9|6482.9|18
1622456790000|2021-05-31 10:26:30|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|2
1622456800000|2021-05-31 10:26:40|6484.6|6483.6|6484.6|6483.6|6484.6|6483.6|6484.4|6483.4|2
1622456810000|2021-05-31 10:26:50|6484.4|6483.4|6484.1|6483.1|6484.6|6483.6|6484.1|6483.1|5
1622456820000|2021-05-31 10:27:00|6484.4|6483.4|6484.1|6483.1|6484.4|6483.4|6484.1|6483.1|0
1622456840000|2021-05-31 10:27:20|6483.9|6482.9|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|2
1622456850000|2021-05-31 10:27:30|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|0
1622456860000|2021-05-31 10:27:40|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|2
1622456880000|2021-05-31 10:28:00|6483.6|6482.6|6484.4|6483.4|6484.4|6483.4|6483.4|6482.4|19
1622456890000|2021-05-31 10:28:10|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|1
1622456900000|2021-05-31 10:28:20|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|1
1622456910000|2021-05-31 10:28:30|6483.9|6482.9|6483.1|6482.1|6483.9|6482.9|6483.1|6482.1|15
1622456920000|2021-05-31 10:28:40|6483.4|6482.4|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|2
1622456930000|2021-05-31 10:28:50|6483.6|6482.6|6483.1|6482.1|6483.6|6482.6|6483.1|6482.1|5
1622456940000|2021-05-31 10:29:00|6482.9|6481.9|6482.6|6481.6|6482.9|6481.9|6482.6|6481.6|11
1622456950000|2021-05-31 10:29:10|6482.9|6481.9|6483.4|6482.4|6483.4|6482.4|6482.6|6481.6|8
1622456960000|2021-05-31 10:29:20|6483.6|6482.6|6483.9|6482.9|6484.1|6483.1|6483.6|6482.6|5
1622456970000|2021-05-31 10:29:30|6484.1|6483.1|6483.6|6482.6|6484.1|6483.1|6483.6|6482.6|2
1622456980000|2021-05-31 10:29:40|6483.9|6482.9|6483.6|6482.6|6483.9|6482.9|6483.6|6482.6|0
1622456990000|2021-05-31 10:29:50|6483.9|6482.9|6483.6|6482.6|6483.9|6482.9|6483.6|6482.6|2
1622457000000|2021-05-31 10:30:00|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|0
1622457010000|2021-05-31 10:30:10|6483.1|6482.1|6482.1|6481.1|6483.4|6482.4|6481.9|6480.9|38
1622457020000|2021-05-31 10:30:20|6481.9|6480.9|6480.9|6479.9|6481.9|6480.9|6480.9|6479.9|20
1622457030000|2021-05-31 10:30:30|6481.1|6480.1|6479.6|6478.6|6481.1|6480.1|6478.9|6477.9|50
1622457040000|2021-05-31 10:30:40|6479.4|6478.4|6479.1|6478.1|6479.4|6478.4|6478.4|6477.4|46
1622457050000|2021-05-31 10:30:50|6479.4|6478.4|6479.1|6478.1|6479.6|6478.6|6479.1|6478.1|3
1622457060000|2021-05-31 10:31:00|6479.4|6478.4|6480.6|6479.6|6480.6|6479.6|6479.1|6478.1|8
1622457070000|2021-05-31 10:31:10|6480.9|6479.9|6480.4|6479.4|6480.9|6479.9|6480.4|6479.4|6
1622457080000|2021-05-31 10:31:20|6480.6|6479.6|6480.9|6479.9|6481.1|6480.1|6480.6|6479.6|0
1622457090000|2021-05-31 10:31:30|6481.1|6480.1|6480.9|6479.9|6481.1|6480.1|6480.9|6479.9|1
1622457100000|2021-05-31 10:31:40|6481.1|6480.1|6481.9|6480.9|6481.9|6480.9|6481.1|6480.1|2
1622457110000|2021-05-31 10:31:50|6482.4|6481.4|6482.1|6481.1|6482.6|6481.6|6482.1|6481.1|26
1622457120000|2021-05-31 10:32:00|6482.4|6481.4|6482.4|6481.4|6482.6|6481.6|6482.1|6481.1|3
1622457130000|2021-05-31 10:32:10|6482.1|6481.1|6482.1|6481.1|6482.4|6481.4|6482.1|6481.1|0
1622457140000|2021-05-31 10:32:20|||||||||3
1622457160000|2021-05-31 10:32:40|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|0
1622457180000|2021-05-31 10:33:00|6481.6|6480.6|6481.9|6480.9|6481.9|6480.9|6481.6|6480.6|7
1622457190000|2021-05-31 10:33:10|6481.6|6480.6|6481.6|6480.6|6481.6|6480.6|6481.6|6480.6|1
1622457220000|2021-05-31 10:33:40|6481.4|6480.4|6481.4|6480.4|6481.6|6480.6|6481.1|6480.1|10
1622457230000|2021-05-31 10:33:50|6481.6|6480.6|6481.6|6480.6|6481.6|6480.6|6481.6|6480.6|6
1622457240000|2021-05-31 10:34:00|6481.4|6480.4|6481.4|6480.4|6481.6|6480.6|6481.4|6480.4|1
1622457250000|2021-05-31 10:34:10|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|4
1622457260000|2021-05-31 10:34:20|6480.9|6479.9|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|1
1622457280000|2021-05-31 10:34:40|6481.4|6480.4|6481.4|6480.4|6481.6|6480.6|6481.4|6480.4|8
1622457290000|2021-05-31 10:34:50|6481.1|6480.1|6481.6|6480.6|6481.6|6480.6|6481.1|6480.1|7
1622457300000|2021-05-31 10:35:00|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|0
1622457310000|2021-05-31 10:35:10|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|4
1622457320000|2021-05-31 10:35:20|6480.9|6479.9|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|0
1622457330000|2021-05-31 10:35:30|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|0
1622457340000|2021-05-31 10:35:40|6481.6|6480.6|6481.6|6480.6|6481.6|6480.6|6481.4|6480.4|3
1622457350000|2021-05-31 10:35:50|6481.4|6480.4|6480.9|6479.9|6481.6|6480.6|6480.9|6479.9|4
1622457360000|2021-05-31 10:36:00|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|0
1622457370000|2021-05-31 10:36:10|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|0
1622457380000|2021-05-31 10:36:20|6481.1|6480.1|6480.9|6479.9|6481.1|6480.1|6480.9|6479.9|1
1622457390000|2021-05-31 10:36:30|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|1
1622457400000|2021-05-31 10:36:40|6480.9|6479.9|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|0
1622457420000|2021-05-31 10:37:00|6480.9|6479.9|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|0
1622457430000|2021-05-31 10:37:10|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|0
1622457440000|2021-05-31 10:37:20|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|2
1622457450000|2021-05-31 10:37:30|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|0
1622457470000|2021-05-31 10:37:50|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|1
1622457480000|2021-05-31 10:38:00|6480.9|6479.9|6480.9|6479.9|6481.1|6480.1|6480.9|6479.9|0
1622457490000|2021-05-31 10:38:10|6481.1|6480.1|6480.9|6479.9|6481.1|6480.1|6480.9|6479.9|0
1622457520000|2021-05-31 10:38:40|||||||||1
1622457540000|2021-05-31 10:39:00|6480.6|6479.6|6480.4|6479.4|6480.6|6479.6|6480.4|6479.4|10
1622457550000|2021-05-31 10:39:10|6480.6|6479.6|6480.6|6479.6|6480.9|6479.9|6480.6|6479.6|1
1622457560000|2021-05-31 10:39:20|6480.9|6479.9|6480.6|6479.6|6480.9|6479.9|6480.6|6479.6|0
1622457580000|2021-05-31 10:39:40|6480.9|6479.9|6481.4|6480.4|6481.4|6480.4|6480.9|6479.9|15
1622457590000|2021-05-31 10:39:50|6481.1|6480.1|6481.1|6480.1|6481.1|6480.1|6480.9|6479.9|20
1622457600000|2021-05-31 10:40:00|6480.9|6479.9|6480.9|6479.9|6481.1|6480.1|6480.9|6479.9|6
1622457610000|2021-05-31 10:40:10|6480.4|6479.4|6480.6|6479.6|6480.6|6479.6|6480.4|6479.4|4
1622457620000|2021-05-31 10:40:20|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|0
1622457630000|2021-05-31 10:40:30|6481.1|6480.1|6480.6|6479.6|6481.1|6480.1|6480.6|6479.6|4
1622457640000|2021-05-31 10:40:40|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|0
1622457650000|2021-05-31 10:40:50|6481.1|6480.1|6482.4|6481.4|6482.6|6481.6|6481.1|6480.1|21
1622457660000|2021-05-31 10:41:00|6482.6|6481.6|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|3
1622457670000|2021-05-31 10:41:10|6482.6|6481.6|6483.1|6482.1|6483.1|6482.1|6482.6|6481.6|9
1622457680000|2021-05-31 10:41:20|6482.9|6481.9|6483.4|6482.4|6483.4|6482.4|6482.9|6481.9|8
1622457690000|2021-05-31 10:41:30|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|4
1622457700000|2021-05-31 10:41:40|6483.1|6482.1|6482.9|6481.9|6483.4|6482.4|6482.9|6481.9|11
1622457710000|2021-05-31 10:41:50|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|23
1622457720000|2021-05-31 10:42:00|6483.6|6482.6|6484.4|6483.4|6484.4|6483.4|6483.6|6482.6|5
1622457730000|2021-05-31 10:42:10|6484.1|6483.1|6484.1|6483.1|6484.4|6483.4|6484.1|6483.1|3
1622457740000|2021-05-31 10:42:20|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|1
1622457750000|2021-05-31 10:42:30|6484.6|6483.6|6484.4|6483.4|6484.6|6483.6|6484.1|6483.1|1
1622457760000|2021-05-31 10:42:40|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.4|6483.4|2
1622457770000|2021-05-31 10:42:50|||||||||3
1622457780000|2021-05-31 10:43:00|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|7
1622457790000|2021-05-31 10:43:10|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6484.9|6483.9|2
1622457800000|2021-05-31 10:43:20|6485.4|6484.4|6484.9|6483.9|6485.4|6484.4|6484.9|6483.9|1
1622457810000|2021-05-31 10:43:30|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|1
1622457820000|2021-05-31 10:43:40|6485.1|6484.1|6485.1|6484.1|6485.4|6484.4|6485.1|6484.1|0
1622457830000|2021-05-31 10:43:50|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|0
1622457840000|2021-05-31 10:44:00|6485.9|6484.9|6485.6|6484.6|6485.9|6484.9|6485.6|6484.6|6
1622457860000|2021-05-31 10:44:20|6485.4|6484.4|6485.4|6484.4|6485.6|6484.6|6485.4|6484.4|1
1622457870000|2021-05-31 10:44:30|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|1
1622457880000|2021-05-31 10:44:40|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|1
1622457890000|2021-05-31 10:44:50|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|1
1622457900000|2021-05-31 10:45:00|6484.9|6483.9|6484.6|6483.6|6484.9|6483.9|6484.6|6483.6|3
1622457910000|2021-05-31 10:45:10|6484.4|6483.4|6484.6|6483.6|6484.6|6483.6|6484.4|6483.4|1
1622457920000|2021-05-31 10:45:20|6484.9|6483.9|6484.6|6483.6|6484.9|6483.9|6484.4|6483.4|6
1622457930000|2021-05-31 10:45:30|6484.9|6483.9|6484.9|6483.9|6485.1|6484.1|6484.6|6483.6|2
1622457940000|2021-05-31 10:45:40|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|2
1622457950000|2021-05-31 10:45:50|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|0
1622457960000|2021-05-31 10:46:00|6485.1|6484.1|6484.6|6483.6|6485.1|6484.1|6484.6|6483.6|4
1622457970000|2021-05-31 10:46:10|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|0
1622457980000|2021-05-31 10:46:20|6485.1|6484.1|6485.4|6484.4|6485.4|6484.4|6485.1|6484.1|1
1622457990000|2021-05-31 10:46:30|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|1
1622458000000|2021-05-31 10:46:40|6484.9|6483.9|6485.1|6484.1|6485.1|6484.1|6484.9|6483.9|0
1622458010000|2021-05-31 10:46:50|6485.4|6484.4|6485.6|6484.6|6485.6|6484.6|6485.4|6484.4|3
1622458020000|2021-05-31 10:47:00|6485.9|6484.9|6485.9|6484.9|6486.1|6485.1|6485.9|6484.9|3
1622458030000|2021-05-31 10:47:10|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6485.4|6484.4|2
1622458040000|2021-05-31 10:47:20|6485.4|6484.4|6485.6|6484.6|6485.6|6484.6|6485.4|6484.4|1
1622458050000|2021-05-31 10:47:30|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|0
1622458060000|2021-05-31 10:47:40|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|1
1622458070000|2021-05-31 10:47:50|6484.9|6483.9|6485.1|6484.1|6485.1|6484.1|6484.9|6483.9|0
1622458090000|2021-05-31 10:48:10|6485.4|6484.4|6485.6|6484.6|6485.6|6484.6|6485.4|6484.4|1
1622458100000|2021-05-31 10:48:20|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|0
1622458110000|2021-05-31 10:48:30|6485.6|6484.6|6485.6|6484.6|6485.6|6484.6|6485.4|6484.4|2
1622458130000|2021-05-31 10:48:50|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|6485.9|6484.9|0
1622458140000|2021-05-31 10:49:00|6486.1|6485.1|6485.6|6484.6|6486.1|6485.1|6485.6|6484.6|11
1622458150000|2021-05-31 10:49:10|6485.9|6484.9|6485.9|6484.9|6486.1|6485.1|6485.9|6484.9|0
1622458160000|2021-05-31 10:49:20|6486.1|6485.1|6486.1|6485.1|6486.4|6485.4|6486.1|6485.1|0
1622458170000|2021-05-31 10:49:30|6486.4|6485.4|6485.4|6484.4|6486.4|6485.4|6485.4|6484.4|1
1622458200000|2021-05-31 10:50:00|6485.1|6484.1|6484.9|6483.9|6485.1|6484.1|6484.9|6483.9|1
1622458220000|2021-05-31 10:50:20|6484.6|6483.6|6484.4|6483.4|6484.6|6483.6|6484.4|6483.4|10
1622458240000|2021-05-31 10:50:40|||||||||1
1622458250000|2021-05-31 10:50:50|||||||||1
1622458300000|2021-05-31 10:51:40|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|12
1622458320000|2021-05-31 10:52:00|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|2
1622458330000|2021-05-31 10:52:10|6483.9|6482.9|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|2
1622458360000|2021-05-31 10:52:40|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|0
1622458380000|2021-05-31 10:53:00|||||||||1
1622458390000|2021-05-31 10:53:10|||||||||1
1622458440000|2021-05-31 10:54:00|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|8
1622458450000|2021-05-31 10:54:10|6483.9|6482.9|6483.6|6482.6|6483.9|6482.9|6483.4|6482.4|8
1622458460000|2021-05-31 10:54:20|6483.4|6482.4|6483.6|6482.6|6483.6|6482.6|6483.4|6482.4|2
1622458470000|2021-05-31 10:54:30|6483.4|6482.4|6483.6|6482.6|6483.6|6482.6|6483.4|6482.4|0
1622458480000|2021-05-31 10:54:40|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|0
1622458500000|2021-05-31 10:55:00|6483.6|6482.6|6484.4|6483.4|6484.4|6483.4|6483.6|6482.6|11
1622458510000|2021-05-31 10:55:10|6484.1|6483.1|6484.1|6483.1|6484.4|6483.4|6484.1|6483.1|4
1622458520000|2021-05-31 10:55:20|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|0
1622458540000|2021-05-31 10:55:40|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|3
1622458550000|2021-05-31 10:55:50|6484.4|6483.4|6484.1|6483.1|6484.4|6483.4|6484.1|6483.1|0
1622458560000|2021-05-31 10:56:00|6483.9|6482.9|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|3
1622458570000|2021-05-31 10:56:10|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|0
1622458600000|2021-05-31 10:56:40|||||||||2
1622458610000|2021-05-31 10:56:50|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|3
1622458620000|2021-05-31 10:57:00|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|1
1622458630000|2021-05-31 10:57:10|6485.4|6484.4|6485.1|6484.1|6485.4|6484.4|6484.9|6483.9|3
1622458640000|2021-05-31 10:57:20|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|0
1622458660000|2021-05-31 10:57:40|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|8
1622458680000|2021-05-31 10:58:00|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|8
1622458700000|2021-05-31 10:58:20|6484.9|6483.9|6484.6|6483.6|6484.9|6483.9|6484.6|6483.6|13
1622458710000|2021-05-31 10:58:30|6484.4|6483.4|6484.6|6483.6|6484.6|6483.6|6484.4|6483.4|1
1622458730000|2021-05-31 10:58:50|6484.9|6483.9|6484.6|6483.6|6484.9|6483.9|6484.6|6483.6|0
1622458740000|2021-05-31 10:59:00|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|1
1622458750000|2021-05-31 10:59:10|||||||||2
1622458790000|2021-05-31 10:59:50|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|1
1622458800000|2021-05-31 11:00:00|||||||||1
1622458810000|2021-05-31 11:00:10|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|7
1622458820000|2021-05-31 11:00:20|6484.6|6483.6|6484.9|6483.9|6484.9|6483.9|6484.6|6483.6|9
1622458830000|2021-05-31 11:00:30|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|6485.1|6484.1|1
1622458850000|2021-05-31 11:00:50|6484.9|6483.9|6484.1|6483.1|6484.9|6483.9|6484.1|6483.1|10
1622458860000|2021-05-31 11:01:00|6484.4|6483.4|6484.6|6483.6|6484.6|6483.6|6484.4|6483.4|1
1622458870000|2021-05-31 11:01:10|6484.4|6483.4|6484.6|6483.6|6484.6|6483.6|6484.4|6483.4|0
1622458880000|2021-05-31 11:01:20|6484.9|6483.9|6484.6|6483.6|6484.9|6483.9|6484.6|6483.6|0
1622458890000|2021-05-31 11:01:30|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|0
1622458910000|2021-05-31 11:01:50|6484.6|6483.6|6484.4|6483.4|6484.9|6483.9|6484.4|6483.4|2
1622458920000|2021-05-31 11:02:00|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|12
1622458930000|2021-05-31 11:02:10|6483.9|6482.9|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|2
1622458940000|2021-05-31 11:02:20|6483.9|6482.9|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|0
1622458950000|2021-05-31 11:02:30|6484.4|6483.4|6484.1|6483.1|6484.4|6483.4|6483.9|6482.9|0
1622458960000|2021-05-31 11:02:40|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|6
1622458990000|2021-05-31 11:03:10|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|5
1622459010000|2021-05-31 11:03:30|6483.6|6482.6|6483.9|6482.9|6483.9|6482.9|6483.6|6482.6|3
1622459040000|2021-05-31 11:04:00|6483.6|6482.6|6483.9|6482.9|6483.9|6482.9|6483.6|6482.6|1
1622459060000|2021-05-31 11:04:20|6484.1|6483.1|6484.4|6483.4|6484.4|6483.4|6484.1|6483.1|6
1622459110000|2021-05-31 11:05:10|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|6
1622459150000|2021-05-31 11:05:50|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|8
1622459160000|2021-05-31 11:06:00|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6
1622459170000|2021-05-31 11:06:10|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|0
1622459200000|2021-05-31 11:06:40|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|4
1622459210000|2021-05-31 11:06:50|6484.1|6483.1|6484.1|6483.1|6484.4|6483.4|6484.1|6483.1|1
1622459220000|2021-05-31 11:07:00|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|0
1622459240000|2021-05-31 11:07:20|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|4
1622459250000|2021-05-31 11:07:30|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|1
1622459260000|2021-05-31 11:07:40|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|1
1622459320000|2021-05-31 11:08:40|6483.9|6482.9|6484.1|6483.1|6484.4|6483.4|6483.9|6482.9|19
1622459330000|2021-05-31 11:08:50|6484.4|6483.4|6483.9|6482.9|6484.4|6483.4|6483.9|6482.9|1
1622459340000|2021-05-31 11:09:00|6484.1|6483.1|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|0
1622459360000|2021-05-31 11:09:20|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|4
1622459370000|2021-05-31 11:09:30|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|0
1622459380000|2021-05-31 11:09:40|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6483.9|6482.9|2
1622459390000|2021-05-31 11:09:50|6484.4|6483.4|6483.4|6482.4|6484.4|6483.4|6483.4|6482.4|9
1622459400000|2021-05-31 11:10:00|6483.6|6482.6|6483.4|6482.4|6483.6|6482.6|6483.4|6482.4|1
1622459410000|2021-05-31 11:10:10|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|8
1622459420000|2021-05-31 11:10:20|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|0
1622459430000|2021-05-31 11:10:30|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|1
1622459450000|2021-05-31 11:10:50|6483.4|6482.4|6483.6|6482.6|6483.6|6482.6|6483.4|6482.4|1
1622459460000|2021-05-31 11:11:00|6483.4|6482.4|6483.4|6482.4|6483.9|6482.9|6483.4|6482.4|5
1622459470000|2021-05-31 11:11:10|6483.6|6482.6|6483.9|6482.9|6483.9|6482.9|6483.6|6482.6|3
1622459480000|2021-05-31 11:11:20|||||||||1
1622459490000|2021-05-31 11:11:30|||||||||1
1622459500000|2021-05-31 11:11:40|||||||||1
1622459530000|2021-05-31 11:12:10|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|5
1622459550000|2021-05-31 11:12:30|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|0
1622459580000|2021-05-31 11:13:00|||||||||2
1622459620000|2021-05-31 11:13:40|6483.6|6482.6|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|17
1622459640000|2021-05-31 11:14:00|6483.6|6482.6|6483.4|6482.4|6483.6|6482.6|6483.4|6482.4|1
1622459650000|2021-05-31 11:14:10|6483.1|6482.1|6482.6|6481.6|6483.1|6482.1|6482.6|6481.6|8
1622459660000|2021-05-31 11:14:20|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|1
1622459670000|2021-05-31 11:14:30|||||||||1
1622459700000|2021-05-31 11:15:00|6482.6|6481.6|6482.9|6481.9|6482.9|6481.9|6482.4|6481.4|14
1622459710000|2021-05-31 11:15:10|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|11
1622459720000|2021-05-31 11:15:20|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|0
1622459740000|2021-05-31 11:15:40|||||||||4
1622459750000|2021-05-31 11:15:50|6482.1|6481.1|6481.9|6480.9|6482.1|6481.1|6481.9|6480.9|13
1622459760000|2021-05-31 11:16:00|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|6
1622459770000|2021-05-31 11:16:10|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|0
1622459780000|2021-05-31 11:16:20|6481.6|6480.6|6481.9|6480.9|6481.9|6480.9|6481.6|6480.6|13
1622459790000|2021-05-31 11:16:30|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|2
1622459800000|2021-05-31 11:16:40|6482.4|6481.4|6482.9|6481.9|6482.9|6481.9|6482.4|6481.4|0
1622459820000|2021-05-31 11:17:00|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6
1622459830000|2021-05-31 11:17:10|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|0
1622459840000|2021-05-31 11:17:20|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|0
1622459850000|2021-05-31 11:17:30|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|0
1622459860000|2021-05-31 11:17:40|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|2
1622459870000|2021-05-31 11:17:50|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|0
1622459890000|2021-05-31 11:18:10|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|0
1622459900000|2021-05-31 11:18:20|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|0
1622459910000|2021-05-31 11:18:30|6482.9|6481.9|6483.1|6482.1|6483.1|6482.1|6482.9|6481.9|9
1622459930000|2021-05-31 11:18:50|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|3
1622459940000|2021-05-31 11:19:00|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|1
1622459950000|2021-05-31 11:19:10|6483.1|6482.1|6482.4|6481.4|6483.1|6482.1|6482.4|6481.4|6
1622459970000|2021-05-31 11:19:30|6482.6|6481.6|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|6
1622459980000|2021-05-31 11:19:40|6483.1|6482.1|6483.1|6482.1|6483.4|6482.4|6483.1|6482.1|4
1622459990000|2021-05-31 11:19:50|6482.9|6481.9|6482.9|6481.9|6483.1|6482.1|6482.9|6481.9|2
1622460000000|2021-05-31 11:20:00|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|3
1622460010000|2021-05-31 11:20:10|||||||||1
1622460020000|2021-05-31 11:20:20|6482.9|6481.9|6482.6|6481.6|6482.9|6481.9|6482.6|6481.6|13
1622460030000|2021-05-31 11:20:30|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|0
1622460040000|2021-05-31 11:20:40|||||||||1
1622460050000|2021-05-31 11:20:50|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|1
1622460060000|2021-05-31 11:21:00|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|0
1622460070000|2021-05-31 11:21:10|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|12
1622460100000|2021-05-31 11:21:40|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.4|6482.4|5
1622460110000|2021-05-31 11:21:50|6483.4|6482.4|6483.4|6482.4|6483.6|6482.6|6483.1|6482.1|0
1622460120000|2021-05-31 11:22:00|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|1
1622460130000|2021-05-31 11:22:10|6483.4|6482.4|6483.6|6482.6|6483.6|6482.6|6483.4|6482.4|0
1622460140000|2021-05-31 11:22:20|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|4
1622460160000|2021-05-31 11:22:40|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|3
1622460170000|2021-05-31 11:22:50|6483.4|6482.4|6483.6|6482.6|6483.6|6482.6|6483.1|6482.1|2
1622460180000|2021-05-31 11:23:00|6483.4|6482.4|6483.6|6482.6|6483.6|6482.6|6483.4|6482.4|1
1622460200000|2021-05-31 11:23:20|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|0
1622460230000|2021-05-31 11:23:50|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.4|6482.4|4
1622460240000|2021-05-31 11:24:00|6483.4|6482.4|6483.1|6482.1|6483.4|6482.4|6483.1|6482.1|1
1622460250000|2021-05-31 11:24:10|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|0
1622460260000|2021-05-31 11:24:20|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|0
1622460270000|2021-05-31 11:24:30|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|3
1622460290000|2021-05-31 11:24:50|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|0
1622460310000|2021-05-31 11:25:10|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|6484.1|6483.1|3
1622460330000|2021-05-31 11:25:30|6484.4|6483.4|6484.1|6483.1|6484.4|6483.4|6484.1|6483.1|0
1622460340000|2021-05-31 11:25:40|6484.4|6483.4|6484.1|6483.1|6484.4|6483.4|6484.1|6483.1|5
1622460350000|2021-05-31 11:25:50|6483.9|6482.9|6483.9|6482.9|6484.1|6483.1|6483.9|6482.9|1
1622460370000|2021-05-31 11:26:10|6483.6|6482.6|6483.4|6482.4|6483.6|6482.6|6483.4|6482.4|2
1622460380000|2021-05-31 11:26:20|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.4|6482.4|0
1622460390000|2021-05-31 11:26:30|6483.9|6482.9|6483.6|6482.6|6483.9|6482.9|6483.6|6482.6|0
1622460400000|2021-05-31 11:26:40|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.6|6482.6|0
1622460420000|2021-05-31 11:27:00|6483.4|6482.4|6483.6|6482.6|6483.6|6482.6|6483.4|6482.4|6
1622460430000|2021-05-31 11:27:10|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|0
1622460440000|2021-05-31 11:27:20|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|0
1622460450000|2021-05-31 11:27:30|6483.9|6482.9|6483.6|6482.6|6483.9|6482.9|6483.6|6482.6|0
1622460460000|2021-05-31 11:27:40|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|0
1622460480000|2021-05-31 11:28:00|6483.6|6482.6|6483.1|6482.1|6483.6|6482.6|6482.9|6481.9|9
1622460490000|2021-05-31 11:28:10|6482.9|6481.9|6482.4|6481.4|6482.9|6481.9|6482.4|6481.4|13
1622460500000|2021-05-31 11:28:20|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|4
1622460510000|2021-05-31 11:28:30|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|0
1622460520000|2021-05-31 11:28:40|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6482.9|6481.9|4
1622460530000|2021-05-31 11:28:50|6483.1|6482.1|6483.1|6482.1|6483.4|6482.4|6483.1|6482.1|3
1622460540000|2021-05-31 11:29:00|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|0
1622460550000|2021-05-31 11:29:10|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|2
1622460560000|2021-05-31 11:29:20|6483.6|6482.6|6483.4|6482.4|6483.6|6482.6|6483.4|6482.4|1
1622460570000|2021-05-31 11:29:30|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|6483.1|6482.1|2
1622460590000|2021-05-31 11:29:50|6482.9|6481.9|6482.6|6481.6|6482.9|6481.9|6482.6|6481.6|4
1622460600000|2021-05-31 11:30:00|6482.4|6481.4|6482.9|6481.9|6482.9|6481.9|6482.4|6481.4|5
1622460610000|2021-05-31 11:30:10|6482.6|6481.6|6482.4|6481.4|6482.6|6481.6|6482.4|6481.4|1
1622460620000|2021-05-31 11:30:20|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.4|6481.4|0
1622460630000|2021-05-31 11:30:30|6482.4|6481.4|6482.6|6481.6|6482.6|6481.6|6482.4|6481.4|1
1622460650000|2021-05-31 11:30:50|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|0
1622460660000|2021-05-31 11:31:00|6482.1|6481.1|6482.6|6481.6|6482.6|6481.6|6481.9|6480.9|21
1622460670000|2021-05-31 11:31:10|6482.9|6481.9|6482.6|6481.6|6482.9|6481.9|6482.6|6481.6|0
1622460680000|2021-05-31 11:31:20|6482.9|6481.9|6482.6|6481.6|6482.9|6481.9|6482.6|6481.6|0
1622460690000|2021-05-31 11:31:30|6482.9|6481.9|6482.9|6481.9|6483.1|6482.1|6482.9|6481.9|1
1622460710000|2021-05-31 11:31:50|||||||||2
1622460740000|2021-05-31 11:32:20|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|3
1622460760000|2021-05-31 11:32:40|6482.9|6481.9|6483.1|6482.1|6483.1|6482.1|6482.9|6481.9|1
1622460780000|2021-05-31 11:33:00|6483.4|6482.4|6482.9|6481.9|6483.4|6482.4|6482.9|6481.9|15
1622460810000|2021-05-31 11:33:30|||||||||1
1622460820000|2021-05-31 11:33:40|6482.6|6481.6|6481.9|6480.9|6482.6|6481.6|6481.6|6480.6|30
1622460840000|2021-05-31 11:34:00|||||||||7
1622460860000|2021-05-31 11:34:20|||||||||1
1622460900000|2021-05-31 11:35:00|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|7
1622460910000|2021-05-31 11:35:10|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|2
1622460920000|2021-05-31 11:35:20|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|3
1622460930000|2021-05-31 11:35:30|||||||||1
1622460940000|2021-05-31 11:35:40|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|6482.1|6481.1|15
1622460950000|2021-05-31 11:35:50|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|0
1622460960000|2021-05-31 11:36:00|6482.1|6481.1|6482.4|6481.4|6482.4|6481.4|6482.1|6481.1|6
1622460970000|2021-05-31 11:36:10|6482.1|6481.1|6482.1|6481.1|6482.4|6481.4|6482.1|6481.1|0
1622460980000|2021-05-31 11:36:20|6482.4|6481.4|6482.1|6481.1|6482.4|6481.4|6481.9|6480.9|1
1622460990000|2021-05-31 11:36:30|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|0
1622461010000|2021-05-31 11:36:50|6482.6|6481.6|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|12
1622461030000|2021-05-31 11:37:10|||||||||1
1622461070000|2021-05-31 11:37:50|||||||||1
1622461090000|2021-05-31 11:38:10|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|6482.6|6481.6|9
1622461100000|2021-05-31 11:38:20|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.6|6481.6|1
1622461110000|2021-05-31 11:38:30|6483.1|6482.1|6483.4|6482.4|6483.4|6482.4|6483.1|6482.1|5
1622461130000|2021-05-31 11:38:50|||||||||2
1622461140000|2021-05-31 11:39:00|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|6483.6|6482.6|5
1622461150000|2021-05-31 11:39:10|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|0
1622461200000|2021-05-31 11:40:00|6483.7|6482.7|6483.9|6482.9|6483.9|6482.9|6483.7|6482.7|9
1622461210000|2021-05-31 11:40:10|6483.7|6482.7|6483.4|6482.4|6483.9|6482.9|6483.4|6482.4|5
1622461220000|2021-05-31 11:40:20|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|0
1622461230000|2021-05-31 11:40:30|||||||||1
1622461250000|2021-05-31 11:40:50|6483.9|6482.9|6484.2|6483.2|6484.2|6483.2|6483.9|6482.9|5
1622461260000|2021-05-31 11:41:00|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|16
1622461270000|2021-05-31 11:41:10|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|1
1622461290000|2021-05-31 11:41:30|||||||||1
1622461320000|2021-05-31 11:42:00|6484.2|6483.2|6483.9|6482.9|6484.2|6483.2|6483.9|6482.9|1
1622461330000|2021-05-31 11:42:10|6484.2|6483.2|6483.9|6482.9|6484.2|6483.2|6483.9|6482.9|1
1622461340000|2021-05-31 11:42:20|6483.7|6482.7|6483.4|6482.4|6483.7|6482.7|6483.4|6482.4|16
1622461350000|2021-05-31 11:42:30|6483.7|6482.7|6483.9|6482.9|6483.9|6482.9|6483.4|6482.4|13
1622461360000|2021-05-31 11:42:40|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|0
1622461400000|2021-05-31 11:43:20|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|4
1622461430000|2021-05-31 11:43:50|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|2
1622461440000|2021-05-31 11:44:00|6483.2|6482.2|6483.2|6482.2|6483.4|6482.4|6483.2|6482.2|10
1622461450000|2021-05-31 11:44:10|6482.9|6481.9|6482.7|6481.7|6482.9|6481.9|6482.7|6481.7|0
1622461460000|2021-05-31 11:44:20|6482.4|6481.4|6482.7|6481.7|6482.7|6481.7|6482.2|6481.2|7
1622461480000|2021-05-31 11:44:40|6482.4|6481.4|6482.4|6481.4|6482.7|6481.7|6482.4|6481.4|2
1622461490000|2021-05-31 11:44:50|6482.2|6481.2|6482.4|6481.4|6482.4|6481.4|6482.2|6481.2|4
1622461500000|2021-05-31 11:45:00|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6481.7|6480.7|3
1622461510000|2021-05-31 11:45:10|6481.9|6480.9|6481.7|6480.7|6481.9|6480.9|6481.7|6480.7|2
1622461520000|2021-05-31 11:45:20|6481.9|6480.9|6481.4|6480.4|6481.9|6480.9|6481.4|6480.4|3
1622461540000|2021-05-31 11:45:40|6481.2|6480.2|6481.4|6480.4|6481.4|6480.4|6481.2|6480.2|2
1622461560000|2021-05-31 11:46:00|6481.7|6480.7|6481.9|6480.9|6481.9|6480.9|6481.7|6480.7|12
1622461570000|2021-05-31 11:46:10|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|0
1622461600000|2021-05-31 11:46:40|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|2
1622461620000|2021-05-31 11:47:00|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|0
1622461630000|2021-05-31 11:47:10|6481.4|6480.4|6481.2|6480.2|6481.4|6480.4|6480.9|6479.9|23
1622461640000|2021-05-31 11:47:20|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|0
1622461650000|2021-05-31 11:47:30|6481.2|6480.2|6480.7|6479.7|6481.2|6480.2|6480.7|6479.7|0
1622461660000|2021-05-31 11:47:40|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|15
1622461670000|2021-05-31 11:47:50|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|11
1622461700000|2021-05-31 11:48:20|6481.4|6480.4|6481.2|6480.2|6481.4|6480.4|6481.2|6480.2|5
1622461710000|2021-05-31 11:48:30|6480.9|6479.9|6480.9|6479.9|6481.2|6480.2|6480.9|6479.9|0
1622461740000|2021-05-31 11:49:00|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|1
1622461750000|2021-05-31 11:49:10|6480.4|6479.4|6480.9|6479.9|6480.9|6479.9|6480.4|6479.4|2
1622461760000|2021-05-31 11:49:20|6480.7|6479.7|6480.4|6479.4|6480.7|6479.7|6480.4|6479.4|7
1622461770000|2021-05-31 11:49:30|6480.2|6479.2|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|7
1622461780000|2021-05-31 11:49:40|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|3
1622461790000|2021-05-31 11:49:50|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|3
1622461800000|2021-05-31 11:50:00|||||||||3
1622461810000|2021-05-31 11:50:10|6479.9|6478.9|6479.7|6478.7|6479.9|6478.9|6479.4|6478.4|5
1622461820000|2021-05-31 11:50:20|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|12
1622461830000|2021-05-31 11:50:30|||||||||1
1622461840000|2021-05-31 11:50:40|||||||||2
1622461850000|2021-05-31 11:50:50|||||||||3
1622461890000|2021-05-31 11:51:30|||||||||1
1622461910000|2021-05-31 11:51:50|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|4
1622461920000|2021-05-31 11:52:00|6479.7|6478.7|6479.9|6478.9|6479.9|6478.9|6479.7|6478.7|2
1622461950000|2021-05-31 11:52:30|6480.2|6479.2|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|9
1622461960000|2021-05-31 11:52:40|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|0
1622461970000|2021-05-31 11:52:50|6480.2|6479.2|6479.9|6478.9|6480.2|6479.2|6479.9|6478.9|0
1622461980000|2021-05-31 11:53:00|6479.7|6478.7|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|8
1622461990000|2021-05-31 11:53:10|6479.2|6478.2|6479.4|6478.4|6479.7|6478.7|6479.2|6478.2|3
1622462000000|2021-05-31 11:53:20|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|0
1622462030000|2021-05-31 11:53:50|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|2
1622462040000|2021-05-31 11:54:00|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|0
1622462070000|2021-05-31 11:54:30|6479.2|6478.2|6478.7|6477.7|6479.2|6478.2|6478.7|6477.7|13
1622462080000|2021-05-31 11:54:40|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|4
1622462100000|2021-05-31 11:55:00|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|0
1622462120000|2021-05-31 11:55:20|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|2
1622462140000|2021-05-31 11:55:40|6478.2|6477.2|6477.9|6476.9|6478.2|6477.2|6477.9|6476.9|6
1622462150000|2021-05-31 11:55:50|6478.2|6477.2|6477.7|6476.7|6478.2|6477.2|6477.7|6476.7|0
1622462160000|2021-05-31 11:56:00|6477.4|6476.4|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|31
1622462170000|2021-05-31 11:56:10|6477.4|6476.4|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|10
1622462190000|2021-05-31 11:56:30|6477.9|6476.9|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|6
1622462200000|2021-05-31 11:56:40|6477.9|6476.9|6477.7|6476.7|6477.9|6476.9|6477.7|6476.7|5
1622462210000|2021-05-31 11:56:50|6477.9|6476.9|6477.7|6476.7|6477.9|6476.9|6477.7|6476.7|8
1622462220000|2021-05-31 11:57:00|||||||||4
1622462230000|2021-05-31 11:57:10|||||||||2
1622462250000|2021-05-31 11:57:30|6477.4|6476.4|6478.4|6477.4|6478.7|6477.7|6477.4|6476.4|8
1622462260000|2021-05-31 11:57:40|6478.7|6477.7|6478.9|6477.9|6480.2|6479.2|6478.7|6477.7|26
1622462270000|2021-05-31 11:57:50|6479.2|6478.2|6478.9|6477.9|6479.2|6478.2|6478.9|6477.9|1
1622462280000|2021-05-31 11:58:00|6478.7|6477.7|6478.9|6477.9|6478.9|6477.9|6478.7|6477.7|3
1622462290000|2021-05-31 11:58:10|6478.7|6477.7|6478.4|6477.4|6478.7|6477.7|6478.4|6477.4|23
1622462310000|2021-05-31 11:58:30|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|2
1622462330000|2021-05-31 11:58:50|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|5
1622462340000|2021-05-31 11:59:00|6478.2|6477.2|6477.9|6476.9|6478.2|6477.2|6477.9|6476.9|7
1622462350000|2021-05-31 11:59:10|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|0
1622462360000|2021-05-31 11:59:20|6477.9|6476.9|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|0
1622462370000|2021-05-31 11:59:30|6477.7|6476.7|6478.2|6477.2|6478.2|6477.2|6477.7|6476.7|4
1622462380000|2021-05-31 11:59:40|6478.4|6477.4|6478.2|6477.2|6478.4|6477.4|6478.2|6477.2|8
1622462390000|2021-05-31 11:59:50|6478.4|6477.4|6478.2|6477.2|6478.4|6477.4|6478.2|6477.2|0
1622462400000|2021-05-31 12:00:00|6478.4|6477.4|6478.2|6477.2|6478.7|6477.7|6478.2|6477.2|7
1622462410000|2021-05-31 12:00:10|6478.4|6477.4|6478.7|6477.7|6478.7|6477.7|6478.2|6477.2|10
1622462420000|2021-05-31 12:00:20|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|2
1622462430000|2021-05-31 12:00:30|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|0
1622462440000|2021-05-31 12:00:40|6477.9|6476.9|6478.4|6477.4|6478.4|6477.4|6477.9|6476.9|1
1622462450000|2021-05-31 12:00:50|6478.2|6477.2|6477.9|6476.9|6478.2|6477.2|6477.9|6476.9|3
1622462460000|2021-05-31 12:01:00|6477.7|6476.7|6477.4|6476.4|6477.7|6476.7|6477.4|6476.4|1
1622462480000|2021-05-31 12:01:20|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|2
1622462500000|2021-05-31 12:01:40|||||||||1
1622462510000|2021-05-31 12:01:50|||||||||5
1622462520000|2021-05-31 12:02:00|||||||||3
1622462530000|2021-05-31 12:02:10|6476.9|6475.9|6477.2|6476.2|6477.2|6476.2|6476.7|6475.7|8
1622462540000|2021-05-31 12:02:20|6476.9|6475.9|6476.7|6475.7|6477.2|6476.2|6476.7|6475.7|2
1622462550000|2021-05-31 12:02:30|6476.9|6475.9|6477.4|6476.4|6477.4|6476.4|6476.9|6475.9|8
1622462570000|2021-05-31 12:02:50|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|0
1622462580000|2021-05-31 12:03:00|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|5
1622462600000|2021-05-31 12:03:20|6477.9|6476.9|6477.7|6476.7|6478.2|6477.2|6477.7|6476.7|3
1622462610000|2021-05-31 12:03:30|6477.9|6476.9|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|0
1622462620000|2021-05-31 12:03:40|6477.9|6476.9|6477.2|6476.2|6477.9|6476.9|6477.2|6476.2|4
1622462630000|2021-05-31 12:03:50|6476.9|6475.9|6476.7|6475.7|6476.9|6475.9|6476.7|6475.7|6
1622462640000|2021-05-31 12:04:00|6476.4|6475.4|6476.2|6475.2|6476.7|6475.7|6476.2|6475.2|7
1622462650000|2021-05-31 12:04:10|6476.7|6475.7|6476.9|6475.9|6476.9|6475.9|6476.7|6475.7|18
1622462660000|2021-05-31 12:04:20|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|0
1622462670000|2021-05-31 12:04:30|||||||||1
1622462690000|2021-05-31 12:04:50|||||||||2
1622462700000|2021-05-31 12:05:00|6476.2|6475.2|6476.2|6475.2|6476.2|6475.2|6476.2|6475.2|2
1622462710000|2021-05-31 12:05:10|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|3
1622462720000|2021-05-31 12:05:20|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|3
1622462730000|2021-05-31 12:05:30|6476.9|6475.9|6477.2|6476.2|6477.2|6476.2|6476.9|6475.9|0
1622462750000|2021-05-31 12:05:50|6477.4|6476.4|6477.4|6476.4|6477.7|6476.7|6477.2|6476.2|14
1622462760000|2021-05-31 12:06:00|6477.2|6476.2|6477.4|6476.4|6477.4|6476.4|6477.2|6476.2|2
1622462780000|2021-05-31 12:06:20|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|4
1622462790000|2021-05-31 12:06:30|6477.4|6476.4|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|0
1622462800000|2021-05-31 12:06:40|6477.4|6476.4|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|2
1622462810000|2021-05-31 12:06:50|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|0
1622462820000|2021-05-31 12:07:00|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|0
1622462830000|2021-05-31 12:07:10|6477.4|6476.4|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|4
1622462850000|2021-05-31 12:07:30|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|0
1622462860000|2021-05-31 12:07:40|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|0
1622462870000|2021-05-31 12:07:50|6477.4|6476.4|6477.7|6476.7|6477.7|6476.7|6477.4|6476.4|1
1622462880000|2021-05-31 12:08:00|6477.4|6476.4|6476.9|6475.9|6477.4|6476.4|6476.9|6475.9|2
1622462890000|2021-05-31 12:08:10|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|6476.9|6475.9|0
1622462900000|2021-05-31 12:08:20|||||||||1
1622462910000|2021-05-31 12:08:30|6476.9|6475.9|6477.2|6476.2|6477.2|6476.2|6476.9|6475.9|5
1622462930000|2021-05-31 12:08:50|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|12
1622462940000|2021-05-31 12:09:00|6477.9|6476.9|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|3
1622462950000|2021-05-31 12:09:10|6477.9|6476.9|6477.7|6476.7|6477.9|6476.9|6477.7|6476.7|6
1622462960000|2021-05-31 12:09:20|6477.9|6476.9|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|3
1622462970000|2021-05-31 12:09:30|6477.9|6476.9|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|3
1622462980000|2021-05-31 12:09:40|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|3
1622462990000|2021-05-31 12:09:50|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|3
1622463000000|2021-05-31 12:10:00|6477.9|6476.9|6477.7|6476.7|6477.9|6476.9|6477.7|6476.7|0
1622463020000|2021-05-31 12:10:20|6477.9|6476.9|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|26
1622463030000|2021-05-31 12:10:30|6478.4|6477.4|6478.7|6477.7|6478.7|6477.7|6478.4|6477.4|3
1622463040000|2021-05-31 12:10:40|6478.4|6477.4|6478.7|6477.7|6478.7|6477.7|6478.4|6477.4|10
1622463050000|2021-05-31 12:10:50|||||||||8
1622463060000|2021-05-31 12:11:00|6478.9|6477.9|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|8
1622463070000|2021-05-31 12:11:10|6479.4|6478.4|6479.7|6478.7|6479.7|6478.7|6479.4|6478.4|19
1622463080000|2021-05-31 12:11:20|6479.4|6478.4|6479.7|6478.7|6479.7|6478.7|6479.4|6478.4|8
1622463090000|2021-05-31 12:11:30|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|7
1622463100000|2021-05-31 12:11:40|6479.7|6478.7|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|22
1622463110000|2021-05-31 12:11:50|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|17
1622463130000|2021-05-31 12:12:10|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|17
1622463140000|2021-05-31 12:12:20|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|6
1622463150000|2021-05-31 12:12:30|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|13
1622463160000|2021-05-31 12:12:40|6479.7|6478.7|6479.4|6478.4|6479.7|6478.7|6479.2|6478.2|20
1622463170000|2021-05-31 12:12:50|||||||||10
1622463180000|2021-05-31 12:13:00|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|5
1622463190000|2021-05-31 12:13:10|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.2|6478.2|7
1622463200000|2021-05-31 12:13:20|6479.7|6478.7|6479.2|6478.2|6479.7|6478.7|6479.2|6478.2|15
1622463210000|2021-05-31 12:13:30|6479.4|6478.4|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|22
1622463220000|2021-05-31 12:13:40|6479.2|6478.2|6480.7|6479.7|6480.9|6479.9|6479.2|6478.2|61
1622463230000|2021-05-31 12:13:50|6480.4|6479.4|6480.7|6479.7|6480.9|6479.9|6480.4|6479.4|45
1622463240000|2021-05-31 12:14:00|6480.9|6479.9|6481.2|6480.2|6481.2|6480.2|6480.7|6479.7|52
1622463250000|2021-05-31 12:14:10|6480.7|6479.7|6480.9|6479.9|6480.9|6479.9|6480.7|6479.7|25
1622463260000|2021-05-31 12:14:20|6480.7|6479.7|6481.2|6480.2|6481.2|6480.2|6480.7|6479.7|6
1622463270000|2021-05-31 12:14:30|6481.4|6480.4|6481.2|6480.2|6481.4|6480.4|6481.2|6480.2|25
1622463280000|2021-05-31 12:14:40|6481.4|6480.4|6481.7|6480.7|6481.7|6480.7|6481.4|6480.4|5
1622463290000|2021-05-31 12:14:50|6481.4|6480.4|6481.2|6480.2|6481.4|6480.4|6481.2|6480.2|13
1622463300000|2021-05-31 12:15:00|6480.9|6479.9|6480.9|6479.9|6481.2|6480.2|6480.9|6479.9|20
1622463310000|2021-05-31 12:15:10|6480.7|6479.7|6480.9|6479.9|6481.2|6480.2|6480.7|6479.7|0
1622463320000|2021-05-31 12:15:20|6481.2|6480.2|6480.4|6479.4|6481.2|6480.2|6480.4|6479.4|7
1622463330000|2021-05-31 12:15:30|6480.7|6479.7|6480.9|6479.9|6480.9|6479.9|6480.7|6479.7|7
1622463340000|2021-05-31 12:15:40|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6480.9|6479.9|6
1622463350000|2021-05-31 12:15:50|||||||||2
1622463360000|2021-05-31 12:16:00|6480.9|6479.9|6480.9|6479.9|6481.2|6480.2|6480.9|6479.9|5
1622463370000|2021-05-31 12:16:10|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|0
1622463390000|2021-05-31 12:16:30|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6
1622463400000|2021-05-31 12:16:40|6480.7|6479.7|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|1
1622463410000|2021-05-31 12:16:50|6480.9|6479.9|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|0
1622463420000|2021-05-31 12:17:00|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.7|6479.7|3
1622463430000|2021-05-31 12:17:10|6480.7|6479.7|6480.9|6479.9|6480.9|6479.9|6480.7|6479.7|0
1622463440000|2021-05-31 12:17:20|6480.7|6479.7|6480.2|6479.2|6480.7|6479.7|6480.2|6479.2|9
1622463450000|2021-05-31 12:17:30|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|1
1622463470000|2021-05-31 12:17:50|6480.7|6479.7|6480.9|6479.9|6481.2|6480.2|6480.7|6479.7|12
1622463480000|2021-05-31 12:18:00|6480.7|6479.7|6480.4|6479.4|6480.7|6479.7|6480.4|6479.4|3
1622463490000|2021-05-31 12:18:10|6480.7|6479.7|6480.4|6479.4|6480.7|6479.7|6480.4|6479.4|2
1622463500000|2021-05-31 12:18:20|6480.2|6479.2|6480.4|6479.4|6480.4|6479.4|6480.2|6479.2|0
1622463510000|2021-05-31 12:18:30|6480.2|6479.2|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|4
1622463520000|2021-05-31 12:18:40|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|2
1622463530000|2021-05-31 12:18:50|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|0
1622463540000|2021-05-31 12:19:00|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|2
1622463550000|2021-05-31 12:19:10|6480.2|6479.2|6480.4|6479.4|6480.4|6479.4|6480.2|6479.2|0
1622463560000|2021-05-31 12:19:20|||||||||1
1622463570000|2021-05-31 12:19:30|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|2
1622463580000|2021-05-31 12:19:40|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|2
1622463590000|2021-05-31 12:19:50|6480.2|6479.2|6479.9|6478.9|6480.2|6479.2|6479.9|6478.9|0
1622463600000|2021-05-31 12:20:00|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|1
1622463610000|2021-05-31 12:20:10|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|1
1622463620000|2021-05-31 12:20:20|6480.2|6479.2|6479.9|6478.9|6480.2|6479.2|6479.9|6478.9|0
1622463630000|2021-05-31 12:20:30|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|0
1622463640000|2021-05-31 12:20:40|6479.4|6478.4|6479.7|6478.7|6479.7|6478.7|6479.4|6478.4|4
1622463660000|2021-05-31 12:21:00|||||||||1
1622463670000|2021-05-31 12:21:10|6479.9|6478.9|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|6
1622463700000|2021-05-31 12:21:40|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|4
1622463710000|2021-05-31 12:21:50|||||||||5
1622463720000|2021-05-31 12:22:00|6479.7|6478.7|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|0
1622463740000|2021-05-31 12:22:20|6479.7|6478.7|6480.4|6479.4|6480.7|6479.7|6479.7|6478.7|15
1622463750000|2021-05-31 12:22:30|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|0
1622463760000|2021-05-31 12:22:40|6479.9|6478.9|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|1
1622463780000|2021-05-31 12:23:00|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|2
1622463790000|2021-05-31 12:23:10|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|0
1622463820000|2021-05-31 12:23:40|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|2
1622463850000|2021-05-31 12:24:10|6480.4|6479.4|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|3
1622463870000|2021-05-31 12:24:30|6480.4|6479.4|6480.4|6479.4|6480.7|6479.7|6480.2|6479.2|1
1622463890000|2021-05-31 12:24:50|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|0
1622463900000|2021-05-31 12:25:00|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|3
1622463950000|2021-05-31 12:25:50|6480.9|6479.9|6481.2|6480.2|6481.2|6480.2|6480.9|6479.9|7
1622463960000|2021-05-31 12:26:00|6481.4|6480.4|6481.7|6480.7|6481.7|6480.7|6481.4|6480.4|11
1622463970000|2021-05-31 12:26:10|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|6481.2|6480.2|19
1622463980000|2021-05-31 12:26:20|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|0
1622463990000|2021-05-31 12:26:30|6480.9|6479.9|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|14
1622464000000|2021-05-31 12:26:40|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|19
1622464010000|2021-05-31 12:26:50|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.4|6479.4|2
1622464020000|2021-05-31 12:27:00|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|4
1622464030000|2021-05-31 12:27:10|6480.7|6479.7|6480.9|6479.9|6480.9|6479.9|6480.4|6479.4|18
1622464050000|2021-05-31 12:27:30|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|0
1622464060000|2021-05-31 12:27:40|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|4
1622464070000|2021-05-31 12:27:50|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|0
1622464180000|2021-05-31 12:29:40|6480.9|6479.9|6480.2|6479.2|6480.9|6479.9|6480.2|6479.2|19
1622464190000|2021-05-31 12:29:50|6480.9|6479.9|6481.2|6480.2|6481.2|6480.2|6480.7|6479.7|5
1622464200000|2021-05-31 12:30:00|6481.4|6480.4|6480.9|6479.9|6481.4|6480.4|6480.9|6479.9|29
1622464210000|2021-05-31 12:30:10|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|15
1622464230000|2021-05-31 12:30:30|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|4
1622464260000|2021-05-31 12:31:00|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|1
1622464270000|2021-05-31 12:31:10|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|3
1622464290000|2021-05-31 12:31:30|6481.2|6480.2|6480.9|6479.9|6481.2|6480.2|6480.9|6479.9|0
1622464300000|2021-05-31 12:31:40|||||||||7
1622464310000|2021-05-31 12:31:50|6480.7|6479.7|6480.9|6479.9|6480.9|6479.9|6480.7|6479.7|2
1622464320000|2021-05-31 12:32:00|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|0
1622464330000|2021-05-31 12:32:10|||||||||1
1622464340000|2021-05-31 12:32:20|6480.9|6479.9|6481.7|6480.7|6481.7|6480.7|6480.9|6479.9|15
1622464360000|2021-05-31 12:32:40|||||||||1
1622464380000|2021-05-31 12:33:00|||||||||1
1622464400000|2021-05-31 12:33:20|6482.2|6481.2|6481.9|6480.9|6482.2|6481.2|6481.9|6480.9|7
1622464410000|2021-05-31 12:33:30|6481.7|6480.7|6481.7|6480.7|6481.9|6480.9|6481.7|6480.7|4
1622464420000|2021-05-31 12:33:40|6481.9|6480.9|6481.7|6480.7|6481.9|6480.9|6481.7|6480.7|4
1622464430000|2021-05-31 12:33:50|||||||||1
1622464460000|2021-05-31 12:34:20|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6
1622464470000|2021-05-31 12:34:30|6482.4|6481.4|6482.7|6481.7|6482.7|6481.7|6482.4|6481.4|15
1622464490000|2021-05-31 12:34:50|6482.4|6481.4|6482.4|6481.4|6482.7|6481.7|6482.4|6481.4|3
1622464500000|2021-05-31 12:35:00|6482.7|6481.7|6482.7|6481.7|6482.7|6481.7|6482.7|6481.7|0
1622464530000|2021-05-31 12:35:30|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|17
1622464550000|2021-05-31 12:35:50|6481.7|6480.7|6481.9|6480.9|6482.2|6481.2|6481.7|6480.7|43
1622464560000|2021-05-31 12:36:00|6481.7|6480.7|6481.7|6480.7|6481.9|6480.9|6481.7|6480.7|15
1622464570000|2021-05-31 12:36:10|6481.2|6480.2|6481.4|6480.4|6481.4|6480.4|6481.2|6480.2|3
1622464590000|2021-05-31 12:36:30|6481.2|6480.2|6481.7|6480.7|6481.7|6480.7|6481.2|6480.2|1
1622464630000|2021-05-31 12:37:10|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|6481.4|6480.4|2
1622464640000|2021-05-31 12:37:20|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6480.9|6479.9|9
1622464650000|2021-05-31 12:37:30|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|1
1622464660000|2021-05-31 12:37:40|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|1
1622464670000|2021-05-31 12:37:50|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.2|6479.2|4
1622464690000|2021-05-31 12:38:10|6480.7|6479.7|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|17
1622464700000|2021-05-31 12:38:20|6480.9|6479.9|6481.2|6480.2|6481.2|6480.2|6480.9|6479.9|1
1622464710000|2021-05-31 12:38:30|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|1
1622464720000|2021-05-31 12:38:40|6480.7|6479.7|6480.9|6479.9|6480.9|6479.9|6480.7|6479.7|1
1622464740000|2021-05-31 12:39:00|6480.7|6479.7|6480.9|6479.9|6480.9|6479.9|6480.7|6479.7|0
1622464750000|2021-05-31 12:39:10|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|2
1622464760000|2021-05-31 12:39:20|||||||||1
1622464780000|2021-05-31 12:39:40|||||||||1
1622464810000|2021-05-31 12:40:10|6480.9|6479.9|6480.9|6479.9|6481.2|6480.2|6480.9|6479.9|11
1622464830000|2021-05-31 12:40:30|6481.2|6480.2|6482.2|6481.2|6482.2|6481.2|6481.2|6480.2|18
1622464860000|2021-05-31 12:41:00|6482.4|6481.4|6482.2|6481.2|6482.7|6481.7|6482.2|6481.2|5
1622464870000|2021-05-31 12:41:10|6482.4|6481.4|6482.4|6481.4|6482.7|6481.7|6482.4|6481.4|0
1622464880000|2021-05-31 12:41:20|6482.7|6481.7|6482.7|6481.7|6482.7|6481.7|6482.7|6481.7|0
1622464890000|2021-05-31 12:41:30|6482.4|6481.4|6482.2|6481.2|6482.4|6481.4|6482.2|6481.2|1
1622464900000|2021-05-31 12:41:40|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|0
1622464910000|2021-05-31 12:41:50|||||||||1
1622464920000|2021-05-31 12:42:00|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|1
1622464950000|2021-05-31 12:42:30|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|7
1622464960000|2021-05-31 12:42:40|6481.9|6480.9|6482.2|6481.2|6482.2|6481.2|6481.9|6480.9|2
1622464980000|2021-05-31 12:43:00|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|4
1622464990000|2021-05-31 12:43:10|6482.2|6481.2|6481.9|6480.9|6482.2|6481.2|6481.9|6480.9|0
1622465000000|2021-05-31 12:43:20|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|0
1622465030000|2021-05-31 12:43:50|6481.9|6480.9|6482.2|6481.2|6482.2|6481.2|6481.9|6480.9|4
1622465040000|2021-05-31 12:44:00|6481.9|6480.9|6482.2|6481.2|6482.2|6481.2|6481.9|6480.9|0
1622465070000|2021-05-31 12:44:30|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|1
1622465080000|2021-05-31 12:44:40|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6481.9|6480.9|0
1622465100000|2021-05-31 12:45:00|6482.4|6481.4|6482.2|6481.2|6482.4|6481.4|6482.2|6481.2|6
1622465120000|2021-05-31 12:45:20|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6
1622465130000|2021-05-31 12:45:30|6481.7|6480.7|6481.2|6480.2|6481.7|6480.7|6481.2|6480.2|3
1622465160000|2021-05-31 12:46:00|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|4
1622465170000|2021-05-31 12:46:10|6481.2|6480.2|6480.9|6479.9|6481.2|6480.2|6480.9|6479.9|1
1622465190000|2021-05-31 12:46:30|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|0
1622465210000|2021-05-31 12:46:50|6481.4|6480.4|6481.7|6480.7|6481.7|6480.7|6481.4|6480.4|3
1622465220000|2021-05-31 12:47:00|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|4
1622465230000|2021-05-31 12:47:10|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|0
1622465240000|2021-05-31 12:47:20|||||||||1
1622465260000|2021-05-31 12:47:40|||||||||1
1622465280000|2021-05-31 12:48:00|||||||||4
1622465290000|2021-05-31 12:48:10|||||||||2
1622465310000|2021-05-31 12:48:30|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|9
1622465320000|2021-05-31 12:48:40|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6481.9|6480.9|2
1622465340000|2021-05-31 12:49:00|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|3
1622465350000|2021-05-31 12:49:10|6482.2|6481.2|6482.4|6481.4|6482.4|6481.4|6482.2|6481.2|0
1622465360000|2021-05-31 12:49:20|6482.2|6481.2|6482.2|6481.2|6482.4|6481.4|6482.2|6481.2|0
1622465370000|2021-05-31 12:49:30|6482.4|6481.4|6482.2|6481.2|6482.4|6481.4|6482.2|6481.2|1
1622465380000|2021-05-31 12:49:40|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|73
1622465390000|2021-05-31 12:49:50|||||||||1
1622465400000|2021-05-31 12:50:00|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|8
1622465410000|2021-05-31 12:50:10|||||||||9
1622465420000|2021-05-31 12:50:20|6481.7|6480.7|6481.4|6480.4|6481.7|6480.7|6481.4|6480.4|5
1622465430000|2021-05-31 12:50:30|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|0
1622465460000|2021-05-31 12:51:00|||||||||1
1622465470000|2021-05-31 12:51:10|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|17
1622465480000|2021-05-31 12:51:20|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|0
1622465500000|2021-05-31 12:51:40|6481.2|6480.2|6481.4|6480.4|6481.4|6480.4|6481.2|6480.2|6
1622465510000|2021-05-31 12:51:50|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|1
1622465530000|2021-05-31 12:52:10|||||||||2
1622465610000|2021-05-31 12:53:30|6481.4|6480.4|6481.7|6480.7|6481.7|6480.7|6481.4|6480.4|11
1622465620000|2021-05-31 12:53:40|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|13
1622465630000|2021-05-31 12:53:50|6482.2|6481.2|6481.9|6480.9|6482.2|6481.2|6481.9|6480.9|16
1622465640000|2021-05-31 12:54:00|6481.7|6480.7|6481.9|6480.9|6481.9|6480.9|6481.7|6480.7|2
1622465650000|2021-05-31 12:54:10|6481.7|6480.7|6481.4|6480.4|6481.7|6480.7|6481.4|6480.4|10
1622465660000|2021-05-31 12:54:20|6481.7|6480.7|6481.4|6480.4|6481.7|6480.7|6481.4|6480.4|1
1622465680000|2021-05-31 12:54:40|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|0
1622465690000|2021-05-31 12:54:50|||||||||4
1622465700000|2021-05-31 12:55:00|6481.2|6480.2|6481.4|6480.4|6481.4|6480.4|6481.2|6480.2|6
1622465730000|2021-05-31 12:55:30|6481.7|6480.7|6481.4|6480.4|6481.7|6480.7|6481.4|6480.4|2
1622465740000|2021-05-31 12:55:40|6481.2|6480.2|6481.4|6480.4|6481.4|6480.4|6481.2|6480.2|3
1622465750000|2021-05-31 12:55:50|6481.2|6480.2|6481.4|6480.4|6481.7|6480.7|6481.2|6480.2|11
1622465790000|2021-05-31 12:56:30|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|0
1622465800000|2021-05-31 12:56:40|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|4
1622465810000|2021-05-31 12:56:50|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|3
1622465820000|2021-05-31 12:57:00|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|6481.9|6480.9|2
1622465830000|2021-05-31 12:57:10|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|0
1622465840000|2021-05-31 12:57:20|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.2|6481.2|15
1622465850000|2021-05-31 12:57:30|6482.2|6481.2|6481.9|6480.9|6482.2|6481.2|6481.9|6480.9|1
1622465860000|2021-05-31 12:57:40|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|0
1622465870000|2021-05-31 12:57:50|6481.9|6480.9|6481.9|6480.9|6482.2|6481.2|6481.9|6480.9|0
1622465880000|2021-05-31 12:58:00|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|6481.7|6480.7|0
1622465890000|2021-05-31 12:58:10|||||||||2
1622465910000|2021-05-31 12:58:30|6481.4|6480.4|6480.9|6479.9|6481.4|6480.4|6480.9|6479.9|6
1622465920000|2021-05-31 12:58:40|6481.2|6480.2|6481.4|6480.4|6481.7|6480.7|6481.2|6480.2|10
1622465940000|2021-05-31 12:59:00|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|0
1622465960000|2021-05-31 12:59:20|||||||||1
1622465970000|2021-05-31 12:59:30|6480.9|6479.9|6481.2|6480.2|6481.2|6480.2|6480.9|6479.9|0
1622465980000|2021-05-31 12:59:40|6480.9|6479.9|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|3
1622465990000|2021-05-31 12:59:50|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|6480.9|6479.9|7
1622466000000|2021-05-31 13:00:00|6480.7|6479.7|6480.7|6479.7|6480.9|6479.9|6480.7|6479.7|4
1622466010000|2021-05-31 13:00:10|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|4
1622466020000|2021-05-31 13:00:20|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|1
1622466030000|2021-05-31 13:00:30|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|6480.7|6479.7|8
1622466060000|2021-05-31 13:01:00|||||||||1
1622466080000|2021-05-31 13:01:20|6480.4|6479.4|6480.2|6479.2|6480.4|6479.4|6480.2|6479.2|7
1622466100000|2021-05-31 13:01:40|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|6480.4|6479.4|3
1622466110000|2021-05-31 13:01:50|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|6480.2|6479.2|0
1622466120000|2021-05-31 13:02:00|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|6479.9|6478.9|4
1622466130000|2021-05-31 13:02:10|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.4|6478.4|24
1622466140000|2021-05-31 13:02:20|||||||||5
1622466150000|2021-05-31 13:02:30|6479.4|6478.4|6479.7|6478.7|6479.7|6478.7|6479.4|6478.4|0
1622466180000|2021-05-31 13:03:00|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|4
1622466190000|2021-05-31 13:03:10|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|0
1622466210000|2021-05-31 13:03:30|||||||||1
1622466230000|2021-05-31 13:03:50|6479.4|6478.4|6479.2|6478.2|6479.4|6478.4|6479.2|6478.2|12
1622466240000|2021-05-31 13:04:00|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|6479.4|6478.4|7
1622466250000|2021-05-31 13:04:10|6479.2|6478.2|6479.4|6478.4|6479.4|6478.4|6479.2|6478.2|0
1622466260000|2021-05-31 13:04:20|6479.7|6478.7|6479.4|6478.4|6479.7|6478.7|6479.4|6478.4|2
1622466270000|2021-05-31 13:04:30|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|0
1622466320000|2021-05-31 13:05:20|||||||||1
1622466350000|2021-05-31 13:05:50|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|8
1622466360000|2021-05-31 13:06:00|6478.9|6477.9|6479.2|6478.2|6479.2|6478.2|6478.9|6477.9|12
1622466390000|2021-05-31 13:06:30|||||||||1
1622466420000|2021-05-31 13:07:00|6479.4|6478.4|6477.9|6476.9|6479.4|6478.4|6477.9|6476.9|100
1622466430000|2021-05-31 13:07:10|6477.7|6476.7|6478.9|6477.9|6478.9|6477.9|6477.7|6476.7|34
1622466450000|2021-05-31 13:07:30|6479.2|6478.2|6478.9|6477.9|6479.2|6478.2|6478.9|6477.9|5
1622466460000|2021-05-31 13:07:40|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|6479.2|6478.2|2
1622466480000|2021-05-31 13:08:00|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|6478.7|6477.7|5
1622466490000|2021-05-31 13:08:10|6479.2|6478.2|6478.7|6477.7|6479.2|6478.2|6478.7|6477.7|1
1622466500000|2021-05-31 13:08:20|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|6478.9|6477.9|3
1622466510000|2021-05-31 13:08:30|6479.2|6478.2|6478.9|6477.9|6479.2|6478.2|6478.9|6477.9|2
1622466520000|2021-05-31 13:08:40|6478.7|6477.7|6477.7|6476.7|6478.9|6477.9|6477.7|6476.7|14
1622466540000|2021-05-31 13:09:00|||||||||6
1622466550000|2021-05-31 13:09:10|6477.9|6476.9|6477.7|6476.7|6477.9|6476.9|6477.7|6476.7|23
1622466560000|2021-05-31 13:09:20|||||||||2
1622466570000|2021-05-31 13:09:30|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|4
1622466590000|2021-05-31 13:09:50|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|0
1622466600000|2021-05-31 13:10:00|||||||||1
1622466610000|2021-05-31 13:10:10|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|5
1622466620000|2021-05-31 13:10:20|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|0
1622466630000|2021-05-31 13:10:30|||||||||2
1622466680000|2021-05-31 13:11:20|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|6
1622466690000|2021-05-31 13:11:30|6477.7|6476.7|6477.9|6476.9|6478.2|6477.2|6477.7|6476.7|17
1622466720000|2021-05-31 13:12:00|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|1
1622466740000|2021-05-31 13:12:20|||||||||14
1622466750000|2021-05-31 13:12:30|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|9
1622466760000|2021-05-31 13:12:40|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|2
1622466780000|2021-05-31 13:13:00|||||||||1
1622466790000|2021-05-31 13:13:10|6476.9|6475.9|6477.2|6476.2|6477.2|6476.2|6476.9|6475.9|4
1622466800000|2021-05-31 13:13:20|||||||||1
1622466810000|2021-05-31 13:13:30|6476.9|6475.9|6476.9|6475.9|6476.9|6475.9|6476.2|6475.2|38
1622466820000|2021-05-31 13:13:40|6477.2|6476.2|6476.9|6475.9|6477.2|6476.2|6476.9|6475.9|2
1622466830000|2021-05-31 13:13:50|6476.7|6475.7|6476.9|6475.9|6476.9|6475.9|6476.7|6475.7|0
1622466840000|2021-05-31 13:14:00|6476.7|6475.7|6476.2|6475.2|6476.7|6475.7|6476.2|6475.2|15
1622466850000|2021-05-31 13:14:10|6475.9|6474.9|6475.9|6474.9|6475.9|6474.9|6475.7|6474.7|6
1622466860000|2021-05-31 13:14:20|6475.7|6474.7|6475.9|6474.9|6475.9|6474.9|6475.7|6474.7|2
1622466870000|2021-05-31 13:14:30|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|1
1622466900000|2021-05-31 13:15:00|6475.4|6474.4|6475.2|6474.2|6475.4|6474.4|6475.2|6474.2|9
1622466910000|2021-05-31 13:15:10|6475.4|6474.4|6475.4|6474.4|6475.7|6474.7|6475.4|6474.4|4
1622466930000|2021-05-31 13:15:30|6475.7|6474.7|6475.4|6474.4|6475.7|6474.7|6475.4|6474.4|6
1622466950000|2021-05-31 13:15:50|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|0
1622466960000|2021-05-31 13:16:00|6475.9|6474.9|6475.2|6474.2|6475.9|6474.9|6475.2|6474.2|20
1622466970000|2021-05-31 13:16:10|6475.4|6474.4|6475.7|6474.7|6475.7|6474.7|6475.4|6474.4|3
1622466980000|2021-05-31 13:16:20|6475.4|6474.4|6475.4|6474.4|6475.7|6474.7|6475.4|6474.4|0
1622466990000|2021-05-31 13:16:30|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|0
1622467000000|2021-05-31 13:16:40|||||||||1
1622467010000|2021-05-31 13:16:50|6476.2|6475.2|6476.2|6475.2|6476.2|6475.2|6476.2|6475.2|10
1622467020000|2021-05-31 13:17:00|6475.9|6474.9|6475.7|6474.7|6475.9|6474.9|6475.7|6474.7|2
1622467030000|2021-05-31 13:17:10|6475.9|6474.9|6475.9|6474.9|6475.9|6474.9|6475.9|6474.9|7
1622467040000|2021-05-31 13:17:20|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|0
1622467070000|2021-05-31 13:17:50|6475.9|6474.9|6476.2|6475.2|6476.2|6475.2|6475.9|6474.9|6
1622467080000|2021-05-31 13:18:00|6475.7|6474.7|6475.9|6474.9|6476.2|6475.2|6475.7|6474.7|27
1622467090000|2021-05-31 13:18:10|6476.2|6475.2|6475.9|6474.9|6476.2|6475.2|6475.9|6474.9|4
1622467100000|2021-05-31 13:18:20|6476.2|6475.2|6476.2|6475.2|6476.2|6475.2|6476.2|6475.2|0
1622467110000|2021-05-31 13:18:30|||||||||1
1622467120000|2021-05-31 13:18:40|||||||||4
1622467150000|2021-05-31 13:19:10|6476.7|6475.7|6476.9|6475.9|6477.2|6476.2|6476.7|6475.7|71
1622467160000|2021-05-31 13:19:20|||||||||2
1622467170000|2021-05-31 13:19:30|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|0
1622467190000|2021-05-31 13:19:50|6476.4|6475.4|6476.2|6475.2|6476.4|6475.4|6476.2|6475.2|12
1622467200000|2021-05-31 13:20:00|6476.4|6475.4|6476.7|6475.7|6476.7|6475.7|6476.4|6475.4|10
1622467220000|2021-05-31 13:20:20|6476.4|6475.4|6476.4|6475.4|6476.4|6475.4|6476.4|6475.4|3
1622467250000|2021-05-31 13:20:50|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|1
1622467290000|2021-05-31 13:21:30|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|37
1622467300000|2021-05-31 13:21:40|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|12
1622467310000|2021-05-31 13:21:50|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|0
1622467320000|2021-05-31 13:22:00|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|6
1622467330000|2021-05-31 13:22:10|6477.7|6476.7|6477.9|6476.9|6477.9|6476.9|6477.7|6476.7|0
1622467340000|2021-05-31 13:22:20|6477.7|6476.7|6477.7|6476.7|6477.9|6476.9|6477.7|6476.7|1
1622467360000|2021-05-31 13:22:40|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|12
1622467380000|2021-05-31 13:23:00|6477.2|6476.2|6477.4|6476.4|6477.4|6476.4|6477.2|6476.2|2
1622467400000|2021-05-31 13:23:20|6477.2|6476.2|6477.9|6476.9|6477.9|6476.9|6477.2|6476.2|4
1622467420000|2021-05-31 13:23:40|6478.2|6477.2|6477.9|6476.9|6478.2|6477.2|6477.9|6476.9|3
1622467430000|2021-05-31 13:23:50|6477.7|6476.7|6477.7|6476.7|6477.9|6476.9|6477.7|6476.7|3
1622467440000|2021-05-31 13:24:00|||||||||1
1622467450000|2021-05-31 13:24:10|6477.4|6476.4|6476.7|6475.7|6477.7|6476.7|6476.7|6475.7|32
1622467460000|2021-05-31 13:24:20|||||||||3
1622467470000|2021-05-31 13:24:30|6476.4|6475.4|6476.7|6475.7|6476.7|6475.7|6476.2|6475.2|3
1622467500000|2021-05-31 13:25:00|||||||||2
1622467510000|2021-05-31 13:25:10|6476.9|6475.9|6476.9|6475.9|6476.9|6475.9|6476.9|6475.9|17
1622467520000|2021-05-31 13:25:20|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|0
1622467530000|2021-05-31 13:25:30|6476.9|6475.9|6476.9|6475.9|6477.2|6476.2|6476.9|6475.9|5
1622467540000|2021-05-31 13:25:40|6477.2|6476.2|6476.7|6475.7|6477.2|6476.2|6476.7|6475.7|8
1622467550000|2021-05-31 13:25:50|6476.9|6475.9|6476.7|6475.7|6476.9|6475.9|6476.7|6475.7|6
1622467580000|2021-05-31 13:26:20|||||||||11
1622467610000|2021-05-31 13:26:50|||||||||1
1622467620000|2021-05-31 13:27:00|6476.4|6475.4|6476.4|6475.4|6476.4|6475.4|6476.4|6475.4|1
1622467630000|2021-05-31 13:27:10|6476.7|6475.7|6476.4|6475.4|6476.7|6475.7|6476.4|6475.4|7
1622467640000|2021-05-31 13:27:20|||||||||1
1622467650000|2021-05-31 13:27:30|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|6476.4|6475.4|0
1622467660000|2021-05-31 13:27:40|6476.4|6475.4|6476.4|6475.4|6476.4|6475.4|6476.4|6475.4|11
1622467670000|2021-05-31 13:27:50|6476.7|6475.7|6476.2|6475.2|6476.7|6475.7|6476.2|6475.2|5
1622467680000|2021-05-31 13:28:00|6476.4|6475.4|6476.2|6475.2|6476.4|6475.4|6476.2|6475.2|2
1622467690000|2021-05-31 13:28:10|6475.9|6474.9|6475.7|6474.7|6475.9|6474.9|6475.7|6474.7|25
1622467700000|2021-05-31 13:28:20|6475.9|6474.9|6475.9|6474.9|6476.2|6475.2|6475.9|6474.9|4
1622467710000|2021-05-31 13:28:30|6476.2|6475.2|6475.9|6474.9|6476.2|6475.2|6475.9|6474.9|1
1622467720000|2021-05-31 13:28:40|6475.7|6474.7|6475.9|6474.9|6475.9|6474.9|6475.7|6474.7|5
1622467730000|2021-05-31 13:28:50|6476.2|6475.2|6475.9|6474.9|6476.2|6475.2|6475.9|6474.9|1
1622467750000|2021-05-31 13:29:10|6476.2|6475.2|6476.7|6475.7|6476.7|6475.7|6476.2|6475.2|15
1622467760000|2021-05-31 13:29:20|6476.9|6475.9|6477.4|6476.4|6477.4|6476.4|6476.9|6475.9|5
1622467770000|2021-05-31 13:29:30|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|0
1622467800000|2021-05-31 13:30:00|6476.9|6475.9|6477.4|6476.4|6477.7|6476.7|6476.9|6475.9|23
1622467810000|2021-05-31 13:30:10|6477.2|6476.2|6477.7|6476.7|6477.7|6476.7|6477.2|6476.2|1
1622467820000|2021-05-31 13:30:20|||||||||1
1622467860000|2021-05-31 13:31:00|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|4
1622467870000|2021-05-31 13:31:10|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|4
1622467880000|2021-05-31 13:31:20|6477.4|6476.4|6477.2|6476.2|6477.4|6476.4|6477.2|6476.2|3
1622467890000|2021-05-31 13:31:30|||||||||1
1622467900000|2021-05-31 13:31:40|6477.7|6476.7|6477.9|6476.9|6477.9|6476.9|6477.7|6476.7|11
1622467910000|2021-05-31 13:31:50|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|0
1622467920000|2021-05-31 13:32:00|6477.9|6476.9|6477.7|6476.7|6477.9|6476.9|6477.7|6476.7|13
1622467940000|2021-05-31 13:32:20|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|15
1622467950000|2021-05-31 13:32:30|6477.2|6476.2|6477.9|6476.9|6477.9|6476.9|6477.2|6476.2|18
1622467960000|2021-05-31 13:32:40|6478.9|6477.9|6478.7|6477.7|6478.9|6477.9|6478.7|6477.7|26
1622467970000|2021-05-31 13:32:50|||||||||3
1622467980000|2021-05-31 13:33:00|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|5
1622467990000|2021-05-31 13:33:10|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.4|6477.4|0
1622468010000|2021-05-31 13:33:30|6478.4|6477.4|6478.2|6477.2|6478.4|6477.4|6478.2|6477.2|2
1622468020000|2021-05-31 13:33:40|||||||||4
1622468030000|2021-05-31 13:33:50|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|8
1622468040000|2021-05-31 13:34:00|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|6478.4|6477.4|4
1622468050000|2021-05-31 13:34:10|6478.2|6477.2|6478.4|6477.4|6478.4|6477.4|6478.2|6477.2|5
1622468060000|2021-05-31 13:34:20|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|2
1622468070000|2021-05-31 13:34:30|6477.9|6476.9|6478.4|6477.4|6478.7|6477.7|6477.9|6476.9|17
1622468080000|2021-05-31 13:34:40|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|3
1622468090000|2021-05-31 13:34:50|6478.4|6477.4|6477.9|6476.9|6478.4|6477.4|6477.9|6476.9|3
1622468100000|2021-05-31 13:35:00|6477.7|6476.7|6477.2|6476.2|6477.7|6476.7|6477.2|6476.2|31
1622468110000|2021-05-31 13:35:10|6477.4|6476.4|6478.4|6477.4|6478.7|6477.7|6477.4|6476.4|27
1622468120000|2021-05-31 13:35:20|6478.7|6477.7|6478.4|6477.4|6479.2|6478.2|6478.2|6477.2|25
1622468130000|2021-05-31 13:35:30|6478.2|6477.2|6478.9|6477.9|6479.2|6478.2|6478.2|6477.2|5
1622468140000|2021-05-31 13:35:40|6479.2|6478.2|6478.7|6477.7|6479.2|6478.2|6478.7|6477.7|0
1622468150000|2021-05-31 13:35:50|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|6478.2|6477.2|3
1622468160000|2021-05-31 13:36:00|6478.4|6477.4|6478.2|6477.2|6478.4|6477.4|6478.2|6477.2|3
1622468180000|2021-05-31 13:36:20|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|6477.9|6476.9|6
1622468190000|2021-05-31 13:36:30|6478.2|6477.2|6477.9|6476.9|6478.2|6477.2|6477.9|6476.9|1
1622468200000|2021-05-31 13:36:40|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|0
1622468210000|2021-05-31 13:36:50|6477.9|6476.9|6477.9|6476.9|6478.2|6477.2|6477.7|6476.7|21
1622468220000|2021-05-31 13:37:00|6477.7|6476.7|6477.7|6476.7|6477.9|6476.9|6477.7|6476.7|4
1622468240000|2021-05-31 13:37:20|||||||||5
1622468250000|2021-05-31 13:37:30|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|6477.4|6476.4|4
1622468260000|2021-05-31 13:37:40|6477.2|6476.2|6477.2|6476.2|6477.4|6476.4|6477.2|6476.2|2
1622468270000|2021-05-31 13:37:50|6477.4|6476.4|6477.4|6476.4|6477.7|6476.7|6477.4|6476.4|4
1622468280000|2021-05-31 13:38:00|6477.2|6476.2|6477.2|6476.2|6477.4|6476.4|6477.2|6476.2|1
1622468300000|2021-05-31 13:38:20|||||||||2
1622468310000|2021-05-31 13:38:30|6476.9|6475.9|6477.2|6476.2|6477.2|6476.2|6476.9|6475.9|0
1622468320000|2021-05-31 13:38:40|6476.9|6475.9|6476.7|6475.7|6476.9|6475.9|6476.7|6475.7|1
1622468340000|2021-05-31 13:39:00|||||||||2
1622468350000|2021-05-31 13:39:10|6476.9|6475.9|6476.9|6475.9|6476.9|6475.9|6476.9|6475.9|4
1622468360000|2021-05-31 13:39:20|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|0
1622468400000|2021-05-31 13:40:00|6476.4|6475.4|6475.9|6474.9|6476.4|6475.4|6475.9|6474.9|32
1622468410000|2021-05-31 13:40:10|6476.2|6475.2|6476.2|6475.2|6476.2|6475.2|6476.2|6475.2|0
1622468420000|2021-05-31 13:40:20|6476.4|6475.4|6476.7|6475.7|6476.7|6475.7|6476.2|6475.2|16
1622468460000|2021-05-31 13:41:00|6476.4|6475.4|6475.7|6474.7|6476.4|6475.4|6475.7|6474.7|8
1622468470000|2021-05-31 13:41:10|6475.4|6474.4|6475.7|6474.7|6475.7|6474.7|6475.4|6474.4|4
1622468490000|2021-05-31 13:41:30|||||||||1
1622468500000|2021-05-31 13:41:40|6475.9|6474.9|6476.2|6475.2|6476.2|6475.2|6475.9|6474.9|5
1622468510000|2021-05-31 13:41:50|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|6
1622468530000|2021-05-31 13:42:10|6475.9|6474.9|6476.2|6475.2|6476.2|6475.2|6475.9|6474.9|4
1622468540000|2021-05-31 13:42:20|||||||||2
1622468560000|2021-05-31 13:42:40|6475.9|6474.9|6476.2|6475.2|6476.2|6475.2|6475.9|6474.9|2
1622468570000|2021-05-31 13:42:50|6475.9|6474.9|6475.9|6474.9|6476.2|6475.2|6475.9|6474.9|0
1622468580000|2021-05-31 13:43:00|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|6475.7|6474.7|0
1622468590000|2021-05-31 13:43:10|6475.9|6474.9|6476.2|6475.2|6476.2|6475.2|6475.7|6474.7|12
1622468600000|2021-05-31 13:43:20|6475.9|6474.9|6475.9|6474.9|6476.2|6475.2|6475.9|6474.9|0
1622468610000|2021-05-31 13:43:30|6476.2|6475.2|6476.2|6475.2|6476.2|6475.2|6475.9|6474.9|0
1622468620000|2021-05-31 13:43:40|6475.9|6474.9|6475.7|6474.7|6475.9|6474.9|6475.7|6474.7|1
1622468630000|2021-05-31 13:43:50|6475.4|6474.4|6475.4|6474.4|6475.4|6474.4|6475.4|6474.4|7
1622468640000|2021-05-31 13:44:00|||||||||1
1622468650000|2021-05-31 13:44:10|6475.2|6474.2|6475.7|6474.7|6475.7|6474.7|6475.2|6474.2|8
1622468660000|2021-05-31 13:44:20|6475.4|6474.4|6475.4|6474.4|6475.7|6474.7|6475.4|6474.4|1
1622468670000|2021-05-31 13:44:30|6475.2|6474.2|6475.2|6474.2|6475.7|6474.7|6475.2|6474.2|3
1622468680000|2021-05-31 13:44:40|||||||||3
1622468690000|2021-05-31 13:44:50|6474.9|6473.9|6474.9|6473.9|6474.9|6473.9|6474.7|6473.7|20
1622468700000|2021-05-31 13:45:00|6474.7|6473.7|6474.2|6473.2|6474.7|6473.7|6473.7|6472.7|38
1622468720000|2021-05-31 13:45:20|6474.7|6473.7|6475.2|6474.2|6475.2|6474.2|6474.7|6473.7|16
1622468730000|2021-05-31 13:45:30|6474.9|6473.9|6475.2|6474.2|6475.2|6474.2|6474.7|6473.7|40
1622468740000|2021-05-31 13:45:40|6474.9|6473.9|6474.9|6473.9|6474.9|6473.9|6474.7|6473.7|51
1622468750000|2021-05-31 13:45:50|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|14
1622468760000|2021-05-31 13:46:00|6474.4|6473.4|6474.7|6473.7|6474.7|6473.7|6474.4|6473.4|3
1622468770000|2021-05-31 13:46:10|6474.4|6473.4|6474.4|6473.4|6474.4|6473.4|6474.4|6473.4|1
1622468780000|2021-05-31 13:46:20|6474.7|6473.7|6474.2|6473.2|6474.7|6473.7|6474.2|6473.2|4
1622468790000|2021-05-31 13:46:30|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|8
1622468800000|2021-05-31 13:46:40|6474.9|6473.9|6475.2|6474.2|6475.2|6474.2|6474.9|6473.9|11
1622468820000|2021-05-31 13:47:00|6474.9|6473.9|6474.7|6473.7|6474.9|6473.9|6474.7|6473.7|13
1622468850000|2021-05-31 13:47:30|6474.4|6473.4|6474.2|6473.2|6474.4|6473.4|6474.2|6473.2|3
1622468860000|2021-05-31 13:47:40|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|14
1622468870000|2021-05-31 13:47:50|||||||||8
1622468880000|2021-05-31 13:48:00|6474.9|6473.9|6474.9|6473.9|6474.9|6473.9|6474.9|6473.9|11
1622468890000|2021-05-31 13:48:10|6475.2|6474.2|6475.2|6474.2|6475.2|6474.2|6474.9|6473.9|8
1622468910000|2021-05-31 13:48:30|6475.4|6474.4|6474.7|6473.7|6475.4|6474.4|6474.7|6473.7|15
1622468920000|2021-05-31 13:48:40|6474.4|6473.4|6474.4|6473.4|6474.4|6473.4|6474.2|6473.2|9
1622468930000|2021-05-31 13:48:50|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.4|6473.4|3
1622468940000|2021-05-31 13:49:00|6474.4|6473.4|6474.4|6473.4|6474.4|6473.4|6474.2|6473.2|7
1622468950000|2021-05-31 13:49:10|6474.7|6473.7|6474.4|6473.4|6474.7|6473.7|6474.4|6473.4|0
1622468960000|2021-05-31 13:49:20|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|0
1622468980000|2021-05-31 13:49:40|6473.9|6472.9|6474.2|6473.2|6474.2|6473.2|6473.9|6472.9|28
1622468990000|2021-05-31 13:49:50|6473.9|6472.9|6474.2|6473.2|6474.2|6473.2|6473.9|6472.9|5
1622469000000|2021-05-31 13:50:00|6473.7|6472.7|6474.4|6473.4|6474.4|6473.4|6473.2|6472.2|32
1622469010000|2021-05-31 13:50:10|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|0
1622469020000|2021-05-31 13:50:20|6473.9|6472.9|6473.9|6472.9|6474.2|6473.2|6473.7|6472.7|11
1622469030000|2021-05-31 13:50:30|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|6474.2|6473.2|0
1622469060000|2021-05-31 13:51:00|||||||||1
1622469070000|2021-05-31 13:51:10|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|8
1622469080000|2021-05-31 13:51:20|6474.2|6473.2|6474.7|6473.7|6474.7|6473.7|6474.2|6473.2|15
1622469110000|2021-05-31 13:51:50|||||||||1
1622469120000|2021-05-31 13:52:00|||||||||1
1622469130000|2021-05-31 13:52:10|6474.9|6473.9|6475.2|6474.2|6475.2|6474.2|6474.9|6473.9|7
1622469140000|2021-05-31 13:52:20|6475.4|6474.4|6475.7|6474.7|6475.7|6474.7|6475.4|6474.4|15
1622469150000|2021-05-31 13:52:30|6475.4|6474.4|6475.4|6474.4|6475.7|6474.7|6475.2|6474.2|14
1622469160000|2021-05-31 13:52:40|6475.7|6474.7|6474.7|6473.7|6475.9|6474.9|6474.7|6473.7|7
1622469170000|2021-05-31 13:52:50|6474.9|6473.9|6474.7|6473.7|6474.9|6473.9|6474.7|6473.7|3
1622469180000|2021-05-31 13:53:00|6474.9|6473.9|6474.7|6473.7|6474.9|6473.9|6474.7|6473.7|1
1622469190000|2021-05-31 13:53:10|6475.2|6474.2|6475.2|6474.2|6475.2|6474.2|6475.2|6474.2|5
1622469200000|2021-05-31 13:53:20|||||||||1
1622469210000|2021-05-31 13:53:30|6474.9|6473.9|6474.7|6473.7|6474.9|6473.9|6474.7|6473.7|6
1622469220000|2021-05-31 13:53:40|||||||||6
1622469240000|2021-05-31 13:54:00|6474.2|6473.2|6473.9|6472.9|6474.2|6473.2|6473.9|6472.9|13
1622469250000|2021-05-31 13:54:10|6473.7|6472.7|6473.7|6472.7|6473.7|6472.7|6473.4|6472.4|18
1622469260000|2021-05-31 13:54:20|||||||||1
1622469270000|2021-05-31 13:54:30|||||||||1
1622469280000|2021-05-31 13:54:40|6473.4|6472.4|6473.4|6472.4|6473.7|6472.7|6473.4|6472.4|1
1622469290000|2021-05-31 13:54:50|6473.2|6472.2|6473.4|6472.4|6473.4|6472.4|6473.2|6472.2|8
1622469300000|2021-05-31 13:55:00|6473.2|6472.2|6473.7|6472.7|6473.7|6472.7|6473.2|6472.2|9
1622469320000|2021-05-31 13:55:20|6473.4|6472.4|6473.4|6472.4|6473.4|6472.4|6473.4|6472.4|5
1622469330000|2021-05-31 13:55:30|6473.7|6472.7|6473.4|6472.4|6473.7|6472.7|6473.4|6472.4|1
1622469350000|2021-05-31 13:55:50|6473.2|6472.2|6473.2|6472.2|6473.2|6472.2|6473.2|6472.2|6
1622469370000|2021-05-31 13:56:10|6472.7|6471.7|6472.9|6471.9|6473.2|6472.2|6472.7|6471.7|19
1622469380000|2021-05-31 13:56:20|6473.2|6472.2|6472.7|6471.7|6473.2|6472.2|6472.7|6471.7|1
1622469390000|2021-05-31 13:56:30|||||||||2
1622469410000|2021-05-31 13:56:50|||||||||3
1622469420000|2021-05-31 13:57:00|6473.2|6472.2|6473.4|6472.4|6473.4|6472.4|6473.2|6472.2|21
1622469430000|2021-05-31 13:57:10|6473.2|6472.2|6473.7|6472.7|6473.7|6472.7|6473.2|6472.2|3
1622469440000|2021-05-31 13:57:20|6473.2|6472.2|6472.9|6471.9|6473.2|6472.2|6472.9|6471.9|24
1622469450000|2021-05-31 13:57:30|6472.7|6471.7|6472.2|6471.2|6472.7|6471.7|6471.9|6470.9|57
1622469460000|2021-05-31 13:57:40|6472.4|6471.4|6472.7|6471.7|6472.7|6471.7|6472.4|6471.4|8
1622469470000|2021-05-31 13:57:50|6472.9|6471.9|6473.2|6472.2|6473.2|6472.2|6472.9|6471.9|15
1622469480000|2021-05-31 13:58:00|6472.9|6471.9|6472.7|6471.7|6472.9|6471.9|6472.7|6471.7|3
1622469490000|2021-05-31 13:58:10|||||||||5
1622469500000|2021-05-31 13:58:20|6472.9|6471.9|6472.9|6471.9|6472.9|6471.9|6472.9|6471.9|1
1622469510000|2021-05-31 13:58:30|6472.7|6471.7|6472.7|6471.7|6472.7|6471.7|6472.7|6471.7|1
1622469530000|2021-05-31 13:58:50|||||||||5
1622469540000|2021-05-31 13:59:00|||||||||1
1622469550000|2021-05-31 13:59:10|6472.4|6471.4|6472.4|6471.4|6472.4|6471.4|6472.4|6471.4|10
1622469560000|2021-05-31 13:59:20|6472.2|6471.2|6472.7|6471.7|6472.7|6471.7|6472.2|6471.2|3
1622469570000|2021-05-31 13:59:30|||||||||615
1622469580000|2021-05-31 13:59:40|6472.9|6471.9|6472.9|6471.9|6472.9|6471.9|6472.9|6471.9|4
1622469590000|2021-05-31 13:59:50|6472.7|6471.7|6472.4|6471.4|6473.2|6472.2|6472.4|6471.4|3
1622469600000|2021-05-31 14:00:00|6472.2|6471.2|6471.7|6470.7|6472.2|6471.2|6471.7|6470.7|64
1622469620000|2021-05-31 14:00:20|6472.2|6471.2|6472.2|6471.2|6472.4|6471.4|6472.2|6471.2|33
1622469630000|2021-05-31 14:00:30|6471.9|6470.9|6471.7|6470.7|6471.9|6470.9|6471.7|6470.7|5
1622469650000|2021-05-31 14:00:50|||||||||27
1622469670000|2021-05-31 14:01:10|6471.4|6470.4|6471.4|6470.4|6471.4|6470.4|6471.4|6470.4|2
1622469690000|2021-05-31 14:01:30|6471.2|6470.2|6471.2|6470.2|6471.2|6470.2|6470.9|6469.9|36
1622469700000|2021-05-31 14:01:40|6470.9|6469.9|6470.7|6469.7|6471.2|6470.2|6470.7|6469.7|5
1622469710000|2021-05-31 14:01:50|6471.2|6470.2|6470.7|6469.7|6471.2|6470.2|6470.7|6469.7|5
1622469720000|2021-05-31 14:02:00|6470.9|6469.9|6470.9|6469.9|6471.2|6470.2|6470.9|6469.9|4
1622469730000|2021-05-31 14:02:10|6470.7|6469.7|6470.7|6469.7|6470.7|6469.7|6470.7|6469.7|0
1622469740000|2021-05-31 14:02:20|6470.4|6469.4|6470.7|6469.7|6470.7|6469.7|6470.4|6469.4|10
1622469750000|2021-05-31 14:02:30|6470.9|6469.9|6470.9|6469.9|6470.9|6469.9|6470.9|6469.9|6
1622469760000|2021-05-31 14:02:40|6471.2|6470.2|6471.2|6470.2|6471.2|6470.2|6470.9|6469.9|2
1622469770000|2021-05-31 14:02:50|6471.4|6470.4|6471.4|6470.4|6471.4|6470.4|6471.2|6470.2|15
1622469780000|2021-05-31 14:03:00|6471.7|6470.7|6471.7|6470.7|6471.7|6470.7|6471.7|6470.7|0
1622469790000|2021-05-31 14:03:10|||||||||1
1622469810000|2021-05-31 14:03:30|6471.9|6470.9|6472.2|6471.2|6472.2|6471.2|6471.9|6470.9|12
1622469820000|2021-05-31 14:03:40|6472.4|6471.4|6472.7|6471.7|6472.7|6471.7|6472.4|6471.4|5
1622469840000|2021-05-31 14:04:00|6472.4|6471.4|6472.7|6471.7|6472.7|6471.7|6472.2|6471.2|23
1622469850000|2021-05-31 14:04:10|6472.4|6471.4|6472.4|6471.4|6472.4|6471.4|6472.4|6471.4|4
1622469860000|2021-05-31 14:04:20|6472.2|6471.2|6471.4|6470.4|6472.2|6471.2|6471.4|6470.4|49
1622469870000|2021-05-31 14:04:30|6471.2|6470.2|6471.2|6470.2|6471.4|6470.4|6471.2|6470.2|1
1622469880000|2021-05-31 14:04:40|6470.9|6469.9|6470.9|6469.9|6471.2|6470.2|6470.9|6469.9|1
1622469890000|2021-05-31 14:04:50|6470.7|6469.7|6471.2|6470.2|6471.2|6470.2|6470.7|6469.7|3
1622469900000|2021-05-31 14:05:00|||||||||3
1622469910000|2021-05-31 14:05:10|6471.4|6470.4|6471.4|6470.4|6471.4|6470.4|6471.2|6470.2|27
1622469920000|2021-05-31 14:05:20|||||||||1
1622469950000|2021-05-31 14:05:50|6471.2|6470.2|6471.2|6470.2|6471.2|6470.2|6471.2|6470.2|1
1622469980000|2021-05-31 14:06:20|6470.9|6469.9|6470.9|6469.9|6470.9|6469.9|6470.7|6469.7|8
1622469990000|2021-05-31 14:06:30|6470.7|6469.7|6471.2|6470.2|6471.2|6470.2|6470.7|6469.7|2
1622470010000|2021-05-31 14:06:50|6470.9|6469.9|6470.9|6469.9|6470.9|6469.9|6470.7|6469.7|6
1622470020000|2021-05-31 14:07:00|6470.7|6469.7|6471.2|6470.2|6471.2|6470.2|6470.7|6469.7|1
1622470030000|2021-05-31 14:07:10|6470.9|6469.9|6470.9|6469.9|6471.2|6470.2|6470.9|6469.9|0
1622470040000|2021-05-31 14:07:20|6471.2|6470.2|6471.2|6470.2|6471.4|6470.4|6471.2|6470.2|20
1622470050000|2021-05-31 14:07:30|6471.4|6470.4|6471.7|6470.7|6471.7|6470.7|6471.4|6470.4|5
1622470060000|2021-05-31 14:07:40|6471.9|6470.9|6471.9|6470.9|6471.9|6470.9|6471.9|6470.9|10
1622470070000|2021-05-31 14:07:50|6471.7|6470.7|6471.7|6470.7|6471.7|6470.7|6471.7|6470.7|2
1622470080000|2021-05-31 14:08:00|6471.4|6470.4|6471.9|6470.9|6472.2|6471.2|6471.4|6470.4|18
1622470090000|2021-05-31 14:08:10|6471.7|6470.7|6471.9|6470.9|6471.9|6470.9|6471.7|6470.7|0
1622470100000|2021-05-31 14:08:20|6471.7|6470.7|6471.9|6470.9|6471.9|6470.9|6471.7|6470.7|1
1622470110000|2021-05-31 14:08:30|6472.2|6471.2|6471.9|6470.9|6472.2|6471.2|6471.9|6470.9|3
1622470120000|2021-05-31 14:08:40|6472.2|6471.2|6472.2|6471.2|6472.2|6471.2|6471.9|6470.9|23
1622470140000|2021-05-31 14:09:00|6471.9|6470.9|6471.9|6470.9|6471.9|6470.9|6471.9|6470.9|4
1622470150000|2021-05-31 14:09:10|6471.7|6470.7|6471.9|6470.9|6471.9|6470.9|6471.7|6470.7|0
1622470170000|2021-05-31 14:09:30|6472.2|6471.2|6471.7|6470.7|6472.2|6471.2|6471.7|6470.7|0
1622470180000|2021-05-31 14:09:40|6472.2|6471.2|6472.2|6471.2|6472.2|6471.2|6472.2|6471.2|1
1622470190000|2021-05-31 14:09:50|6472.7|6471.7|6472.7|6471.7|6472.7|6471.7|6472.7|6471.7|14
1622470200000|2021-05-31 14:10:00|6472.8|6471.8|6472.8|6471.8|6472.8|6471.8|6472.8|6471.8|2
1622470220000|2021-05-31 14:10:20|||||||||1
1622470240000|2021-05-31 14:10:40|6473.3|6472.3|6473.3|6472.3|6473.3|6472.3|6473.3|6472.3|9
1622470250000|2021-05-31 14:10:50|||||||||3
1622470270000|2021-05-31 14:11:10|6473.5|6472.5|6473.8|6472.8|6473.8|6472.8|6473.5|6472.5|8
1622470280000|2021-05-31 14:11:20|||||||||1
1622470290000|2021-05-31 14:11:30|6473.5|6472.5|6473.5|6472.5|6473.5|6472.5|6473.3|6472.3|18
1622470300000|2021-05-31 14:11:40|6473.8|6472.8|6473.5|6472.5|6473.8|6472.8|6473.5|6472.5|4
1622470310000|2021-05-31 14:11:50|6473.3|6472.3|6473|6472|6473.5|6472.5|6473|6472|6
1622470320000|2021-05-31 14:12:00|6472.8|6471.8|6473|6472|6473|6472|6472.8|6471.8|2
1622470340000|2021-05-31 14:12:20|6472.8|6471.8|6472.5|6471.5|6472.8|6471.8|6472.5|6471.5|29
1622470350000|2021-05-31 14:12:30|6472.8|6471.8|6472.8|6471.8|6472.8|6471.8|6472.8|6471.8|1
1622470370000|2021-05-31 14:12:50|6473|6472|6473|6472|6473|6472|6472.8|6471.8|4
1622470380000|2021-05-31 14:13:00|6472.8|6471.8|6472.8|6471.8|6472.8|6471.8|6472.8|6471.8|5
1622470400000|2021-05-31 14:13:20|6472.3|6471.3|6472.3|6471.3|6472.5|6471.5|6472.3|6471.3|25
1622470430000|2021-05-31 14:13:50|||||||||1
1622470440000|2021-05-31 14:14:00|6472.8|6471.8|6472.8|6471.8|6472.8|6471.8|6472.8|6471.8|22
1622470450000|2021-05-31 14:14:10|6473|6472|6473|6472|6473|6472|6473|6472|34
1622470460000|2021-05-31 14:14:20|6472.8|6471.8|6472.8|6471.8|6473|6472|6472.8|6471.8|0
1622470470000|2021-05-31 14:14:30|6473|6472|6473|6472|6473|6472|6473|6472|1
1622470480000|2021-05-31 14:14:40|6473.3|6472.3|6473.3|6472.3|6473.3|6472.3|6473.3|6472.3|2
1622470490000|2021-05-31 14:14:50|6473|6472|6473.3|6472.3|6473.3|6472.3|6473|6472|5
1622470500000|2021-05-31 14:15:00|6472.8|6471.8|6473.3|6472.3|6473.3|6472.3|6472.8|6471.8|14
1622470510000|2021-05-31 14:15:10|||||||||1
1622470530000|2021-05-31 14:15:30|||||||||3
1622470540000|2021-05-31 14:15:40|6473|6472|6472.8|6471.8|6473|6472|6472.8|6471.8|7
1622470550000|2021-05-31 14:15:50|6472.5|6471.5|6472.5|6471.5|6472.5|6471.5|6472.5|6471.5|6
1622470560000|2021-05-31 14:16:00|6472.3|6471.3|6472.3|6471.3|6472.3|6471.3|6472.3|6471.3|2
1622470570000|2021-05-31 14:16:10|6472|6471|6472|6471|6472|6471|6471.8|6470.8|6
1622470580000|2021-05-31 14:16:20|6471.8|6470.8|6471.3|6470.3|6471.8|6470.8|6471.3|6470.3|6
1622470600000|2021-05-31 14:16:40|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|16
1622470610000|2021-05-31 14:16:50|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|2
1622470620000|2021-05-31 14:17:00|6471.5|6470.5|6471.3|6470.3|6471.5|6470.5|6471.3|6470.3|5
1622470630000|2021-05-31 14:17:10|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|6471.3|6470.3|0
1622470640000|2021-05-31 14:17:20|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|0
1622470650000|2021-05-31 14:17:30|6471.5|6470.5|6471.5|6470.5|6471.8|6470.8|6471.5|6470.5|2
1622470660000|2021-05-31 14:17:40|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|0
1622470670000|2021-05-31 14:17:50|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|1
1622470680000|2021-05-31 14:18:00|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|0
1622470690000|2021-05-31 14:18:10|||||||||1
1622470700000|2021-05-31 14:18:20|||||||||1
1622470710000|2021-05-31 14:18:30|6471.8|6470.8|6471.8|6470.8|6471.8|6470.8|6471.8|6470.8|11
1622470740000|2021-05-31 14:19:00|6472.3|6471.3|6472.3|6471.3|6472.3|6471.3|6472.3|6471.3|4
1622470770000|2021-05-31 14:19:30|6472.5|6471.5|6472.5|6471.5|6472.5|6471.5|6472.5|6471.5|7
1622470780000|2021-05-31 14:19:40|6472.3|6471.3|6472.3|6471.3|6472.3|6471.3|6472.3|6471.3|0
1622470790000|2021-05-31 14:19:50|6472|6471|6471.8|6470.8|6472|6471|6471.8|6470.8|13
1622470810000|2021-05-31 14:20:10|||||||||10
1622470820000|2021-05-31 14:20:20|||||||||1
1622470830000|2021-05-31 14:20:30|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|3
1622470840000|2021-05-31 14:20:40|6471.3|6470.3|6471.5|6470.5|6471.5|6470.5|6471.3|6470.3|4
1622470850000|2021-05-31 14:20:50|6471.8|6470.8|6471.5|6470.5|6471.8|6470.8|6471.5|6470.5|3
1622470860000|2021-05-31 14:21:00|6471.8|6470.8|6471.8|6470.8|6471.8|6470.8|6471.8|6470.8|1
1622470870000|2021-05-31 14:21:10|||||||||3
1622470880000|2021-05-31 14:21:20|6471.5|6470.5|6470.5|6469.5|6471.5|6470.5|6470.5|6469.5|65
1622470890000|2021-05-31 14:21:30|6470.8|6469.8|6470.3|6469.3|6470.8|6469.8|6470.3|6469.3|2
1622470900000|2021-05-31 14:21:40|||||||||1
1622470920000|2021-05-31 14:22:00|6469.8|6468.8|6469.8|6468.8|6469.8|6468.8|6469.8|6468.8|23
1622470930000|2021-05-31 14:22:10|6469.3|6468.3|6470|6469|6470|6469|6469.3|6468.3|45
1622470940000|2021-05-31 14:22:20|6469.8|6468.8|6470|6469|6470|6469|6469.8|6468.8|3
1622470950000|2021-05-31 14:22:30|6470.3|6469.3|6470.3|6469.3|6470.3|6469.3|6470.3|6469.3|4
1622470970000|2021-05-31 14:22:50|6470.5|6469.5|6469.8|6468.8|6470.5|6469.5|6469.8|6468.8|24
1622470980000|2021-05-31 14:23:00|6469.5|6468.5|6469.5|6468.5|6469.5|6468.5|6469.3|6468.3|8
1622470990000|2021-05-31 14:23:10|6469.3|6468.3|6469.5|6468.5|6469.5|6468.5|6469.3|6468.3|3
1622471000000|2021-05-31 14:23:20|6469.3|6468.3|6469.3|6468.3|6469.3|6468.3|6469.3|6468.3|0
1622471010000|2021-05-31 14:23:30|6469.5|6468.5|6469.5|6468.5|6469.5|6468.5|6469.5|6468.5|6
1622471020000|2021-05-31 14:23:40|6469.8|6468.8|6469.8|6468.8|6469.8|6468.8|6469.5|6468.5|4
1622471060000|2021-05-31 14:24:20|6470.3|6469.3|6470.3|6469.3|6470.3|6469.3|6470.3|6469.3|22
1622471070000|2021-05-31 14:24:30|||||||||6
1622471080000|2021-05-31 14:24:40|6470.5|6469.5|6470.5|6469.5|6470.5|6469.5|6470.5|6469.5|2
1622471090000|2021-05-31 14:24:50|6470.8|6469.8|6470.8|6469.8|6470.8|6469.8|6470.8|6469.8|1
1622471100000|2021-05-31 14:25:00|||||||||1
1622471120000|2021-05-31 14:25:20|6471|6470|6470|6469|6471.5|6470.5|6470|6469|62
1622471130000|2021-05-31 14:25:30|6470.3|6469.3|6469.8|6468.8|6470.3|6469.3|6469.8|6468.8|2
1622471140000|2021-05-31 14:25:40|6469.5|6468.5|6469.5|6468.5|6469.8|6468.8|6469.5|6468.5|5
1622471160000|2021-05-31 14:26:00|6469.3|6468.3|6469.5|6468.5|6469.8|6468.8|6469.3|6468.3|5
1622471180000|2021-05-31 14:26:20|6469.8|6468.8|6469.3|6468.3|6469.8|6468.8|6469.3|6468.3|3
1622471190000|2021-05-31 14:26:30|6469.5|6468.5|6469.8|6468.8|6469.8|6468.8|6469.5|6468.5|3
1622471210000|2021-05-31 14:26:50|6470|6469|6470.3|6469.3|6470.3|6469.3|6470|6469|1
1622471220000|2021-05-31 14:27:00|||||||||1
1622471230000|2021-05-31 14:27:10|||||||||1
1622471250000|2021-05-31 14:27:30|6470.5|6469.5|6470.5|6469.5|6470.5|6469.5|6470.5|6469.5|5
1622471260000|2021-05-31 14:27:40|6470.8|6469.8|6470.8|6469.8|6470.8|6469.8|6470.8|6469.8|0
1622471270000|2021-05-31 14:27:50|||||||||1
1622471280000|2021-05-31 14:28:00|6471|6470|6470.8|6469.8|6471|6470|6470.8|6469.8|4
1622471300000|2021-05-31 14:28:20|6471|6470|6471|6470|6471|6470|6471|6470|3
1622471310000|2021-05-31 14:28:30|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|35
1622471330000|2021-05-31 14:28:50|||||||||1
1622471340000|2021-05-31 14:29:00|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|5
1622471350000|2021-05-31 14:29:10|6471.8|6470.8|6472.3|6471.3|6472.3|6471.3|6471.8|6470.8|13
1622471360000|2021-05-31 14:29:20|6472|6471|6471.8|6470.8|6472.3|6471.3|6471.8|6470.8|19
1622471380000|2021-05-31 14:29:40|6472|6471|6472|6471|6472|6471|6472|6471|2
1622471390000|2021-05-31 14:29:50|6472.3|6471.3|6472.3|6471.3|6472.3|6471.3|6472.3|6471.3|1
1622471400000|2021-05-31 14:30:00|6471.8|6470.8|6471.8|6470.8|6472|6471|6471.8|6470.8|3
1622471410000|2021-05-31 14:30:10|6472|6471|6471.8|6470.8|6472|6471|6471.8|6470.8|7
1622471420000|2021-05-31 14:30:20|6472|6471|6472|6471|6472|6471|6471.8|6470.8|9
1622471430000|2021-05-31 14:30:30|6472.3|6471.3|6472.3|6471.3|6472.3|6471.3|6472.3|6471.3|5
1622471440000|2021-05-31 14:30:40|6472|6471|6471.8|6470.8|6472|6471|6471.8|6470.8|15
1622471460000|2021-05-31 14:31:00|||||||||1
1622471480000|2021-05-31 14:31:20|6472|6471|6472|6471|6472|6471|6472|6471|3
1622471490000|2021-05-31 14:31:30|6471.8|6470.8|6472|6471|6472.3|6471.3|6471.8|6470.8|6
1622471510000|2021-05-31 14:31:50|6472.3|6471.3|6472|6471|6472.3|6471.3|6472|6471|1
1622471520000|2021-05-31 14:32:00|6471.8|6470.8|6471.5|6470.5|6471.8|6470.8|6471.5|6470.5|5
1622471530000|2021-05-31 14:32:10|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|0
1622471550000|2021-05-31 14:32:30|6471.5|6470.5|6471.8|6470.8|6471.8|6470.8|6471.3|6470.3|15
1622471560000|2021-05-31 14:32:40|6472|6471|6472|6471|6472.3|6471.3|6472|6471|2
1622471580000|2021-05-31 14:33:00|6471.8|6470.8|6471.8|6470.8|6471.8|6470.8|6471.8|6470.8|1
1622471600000|2021-05-31 14:33:20|6472|6471|6471.8|6470.8|6472|6471|6471.8|6470.8|3
1622471610000|2021-05-31 14:33:30|6471.3|6470.3|6471.5|6470.5|6471.5|6470.5|6471.3|6470.3|5
1622471620000|2021-05-31 14:33:40|6471.3|6470.3|6471.5|6470.5|6471.5|6470.5|6471.3|6470.3|0
1622471630000|2021-05-31 14:33:50|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|0
1622471640000|2021-05-31 14:34:00|6471.5|6470.5|6471.8|6470.8|6471.8|6470.8|6471.5|6470.5|0
1622471650000|2021-05-31 14:34:10|6471.5|6470.5|6471.5|6470.5|6471.8|6470.8|6471.5|6470.5|0
1622471660000|2021-05-31 14:34:20|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|0
1622471670000|2021-05-31 14:34:30|6471.5|6470.5|6471.3|6470.3|6471.5|6470.5|6471.3|6470.3|1
1622471680000|2021-05-31 14:34:40|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|1
1622471690000|2021-05-31 14:34:50|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|0
1622471700000|2021-05-31 14:35:00|||||||||1
1622471710000|2021-05-31 14:35:10|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|11
1622471720000|2021-05-31 14:35:20|6471.3|6470.3|6471.3|6470.3|6471.5|6470.5|6471.3|6470.3|1
1622471730000|2021-05-31 14:35:30|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|6471.5|6470.5|8
1622471740000|2021-05-31 14:35:40|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|6471.3|6470.3|26
1622471760000|2021-05-31 14:36:00|6471.5|6470.5|6471.3|6470.3|6471.5|6470.5|6471.3|6470.3|0
1622471770000|2021-05-31 14:36:10|6470.5|6469.5|6470.3|6469.3|6470.5|6469.5|6470.3|6469.3|11
1622471780000|2021-05-31 14:36:20|6470|6469|6469.8|6468.8|6470|6469|6469.8|6468.8|12
1622471810000|2021-05-31 14:36:50|||||||||1
1622471820000|2021-05-31 14:37:00|6469.5|6468.5|6469.8|6468.8|6469.8|6468.8|6469.5|6468.5|12
1622471860000|2021-05-31 14:37:40|6470|6469|6470.3|6469.3|6470.3|6469.3|6470|6469|5
1622471870000|2021-05-31 14:37:50|6470.5|6469.5|6470.8|6469.8|6470.8|6469.8|6470.5|6469.5|8
1622471880000|2021-05-31 14:38:00|6470.5|6469.5|6470.8|6469.8|6470.8|6469.8|6470.5|6469.5|14
1622471890000|2021-05-31 14:38:10|6470.5|6469.5|6469.3|6468.3|6470.5|6469.5|6469.3|6468.3|19
1622471900000|2021-05-31 14:38:20|6469.5|6468.5|6469.3|6468.3|6469.5|6468.5|6469.3|6468.3|3
1622471910000|2021-05-31 14:38:30|6469|6468|6469|6468|6469.3|6468.3|6469|6468|4
1622471920000|2021-05-31 14:38:40|6468.8|6467.8|6468.8|6467.8|6468.8|6467.8|6468.8|6467.8|13
1622471930000|2021-05-31 14:38:50|6469|6468|6469|6468|6469|6468|6469|6468|0
1622471940000|2021-05-31 14:39:00|6469.3|6468.3|6469.3|6468.3|6469.3|6468.3|6469.3|6468.3|10
1622471950000|2021-05-31 14:39:10|6469|6468|6469.3|6468.3|6469.3|6468.3|6469|6468|5
1622471960000|2021-05-31 14:39:20|||||||||1
1622472000000|2021-05-31 14:40:00|6469.5|6468.5|6470.3|6469.3|6470.3|6469.3|6469.5|6468.5|43
1622472010000|2021-05-31 14:40:10|6470|6469|6470.3|6469.3|6470.3|6469.3|6470|6469|22
1622472030000|2021-05-31 14:40:30|6469.8|6468.8|6470.3|6469.3|6470.3|6469.3|6469.3|6468.3|115
1622472040000|2021-05-31 14:40:40|||||||||3
1622472050000|2021-05-31 14:40:50|6470|6469|6470|6469|6470.3|6469.3|6469.8|6468.8|17
1622472060000|2021-05-31 14:41:00|6470.3|6469.3|6469.8|6468.8|6470.3|6469.3|6469.8|6468.8|5
1622472070000|2021-05-31 14:41:10|6470|6469|6470|6469|6470|6469|6470|6469|7
1622472090000|2021-05-31 14:41:30|6469.8|6468.8|6469.8|6468.8|6469.8|6468.8|6469.8|6468.8|0
1622472110000|2021-05-31 14:41:50|6469.5|6468.5|6469.3|6468.3|6469.8|6468.8|6469.3|6468.3|48
1622472120000|2021-05-31 14:42:00|6469|6468|6468.8|6467.8|6469|6468|6468.5|6467.5|42
1622472130000|2021-05-31 14:42:10|6468.5|6467.5|6468.5|6467.5|6468.8|6467.8|6468.5|6467.5|16
1622472140000|2021-05-31 14:42:20|6468.3|6467.3|6467.8|6466.8|6468.5|6467.5|6467.8|6466.8|17
1622472150000|2021-05-31 14:42:30|6468|6467|6468.3|6467.3|6468.3|6467.3|6468|6467|25
1622472160000|2021-05-31 14:42:40|6468|6467|6468.3|6467.3|6468.3|6467.3|6468|6467|0
1622472170000|2021-05-31 14:42:50|6468|6467|6468.3|6467.3|6468.3|6467.3|6468|6467|9
1622472180000|2021-05-31 14:43:00|6468|6467|6467.8|6466.8|6468|6467|6467.8|6466.8|2
1622472190000|2021-05-31 14:43:10|6468|6467|6468|6467|6468|6467|6468|6467|1
1622472200000|2021-05-31 14:43:20|6468.3|6467.3|6468.3|6467.3|6468.3|6467.3|6468.3|6467.3|2
1622472210000|2021-05-31 14:43:30|||||||||1
1622472220000|2021-05-31 14:43:40|6468|6467|6468|6467|6468|6467|6468|6467|15
1622472230000|2021-05-31 14:43:50|6468.3|6467.3|6468.3|6467.3|6468.3|6467.3|6468.3|6467.3|0
1622472240000|2021-05-31 14:44:00|6467.8|6466.8|6468|6467|6468|6467|6467.8|6466.8|6
1622472250000|2021-05-31 14:44:10|6467.8|6466.8|6467.8|6466.8|6467.8|6466.8|6467.8|6466.8|2
1622472280000|2021-05-31 14:44:40|6468|6467|6468|6467|6468.3|6467.3|6467.8|6466.8|2
1622472290000|2021-05-31 14:44:50|6468.3|6467.3|6468|6467|6468.3|6467.3|6468|6467|1
1622472300000|2021-05-31 14:45:00|6467.8|6466.8|6468.3|6467.3|6468.3|6467.3|6467.8|6466.8|15
1622472310000|2021-05-31 14:45:10|6468|6467|6467.8|6466.8|6468|6467|6467.8|6466.8|3
1622472320000|2021-05-31 14:45:20|6468|6467|6467.8|6466.8|6468.3|6467.3|6467.8|6466.8|10
1622472330000|2021-05-31 14:45:30|6468|6467|6468|6467|6468|6467|6467.8|6466.8|8
1622472340000|2021-05-31 14:45:40|6468.3|6467.3|6468|6467|6468.3|6467.3|6468|6467|1
1622472350000|2021-05-31 14:45:50|6468.3|6467.3|6468.5|6467.5|6468.5|6467.5|6468|6467|5
1622472360000|2021-05-31 14:46:00|6468.3|6467.3|6468.5|6467.5|6468.5|6467.5|6468.3|6467.3|2
1622472370000|2021-05-31 14:46:10|6468.3|6467.3|6468.3|6467.3|6468.3|6467.3|6468.3|6467.3|1
1622472380000|2021-05-31 14:46:20|||||||||2
1622472390000|2021-05-31 14:46:30|6468.5|6467.5|6468.5|6467.5|6468.5|6467.5|6468.5|6467.5|6
1622472400000|2021-05-31 14:46:40|6468.3|6467.3|6468.5|6467.5|6468.5|6467.5|6468.3|6467.3|1
1622472410000|2021-05-31 14:46:50|||||||||1
1622472420000|2021-05-31 14:47:00|6468.3|6467.3|6468.3|6467.3|6468.3|6467.3|6468.3|6467.3|4
1622472440000|2021-05-31 14:47:20|6468.5|6467.5|6468.3|6467.3|6468.5|6467.5|6468.3|6467.3|8
1622472450000|2021-05-31 14:47:30|6468.5|6467.5|6468.5|6467.5|6468.5|6467.5|6468.3|6467.3|3
1622472460000|2021-05-31 14:47:40|6468.3|6467.3|6468.5|6467.5|6468.5|6467.5|6468.3|6467.3|2
1622472470000|2021-05-31 14:47:50|6468.3|6467.3|6469.3|6468.3|6469.5|6468.5|6468.3|6467.3|40
1622472480000|2021-05-31 14:48:00|||||||||1
1622472490000|2021-05-31 14:48:10|6469.5|6468.5|6469.5|6468.5|6469.8|6468.8|6469.3|6468.3|9
1622472500000|2021-05-31 14:48:20|6469.3|6468.3|6469.3|6468.3|6469.3|6468.3|6469.3|6468.3|0
1622472510000|2021-05-31 14:48:30|6469.5|6468.5|6469.5|6468.5|6469.5|6468.5|6469.3|6468.3|3
1622472520000|2021-05-31 14:48:40|6469.8|6468.8|6469.8|6468.8|6470|6469|6469.8|6468.8|3
1622472530000|2021-05-31 14:48:50|||||||||1
1622472540000|2021-05-31 14:49:00|||||||||12
1622472550000|2021-05-31 14:49:10|6470|6469|6470|6469|6470|6469|6469.8|6468.8|5
1622472560000|2021-05-31 14:49:20|6469.8|6468.8|6469.3|6468.3|6469.8|6468.8|6469.3|6468.3|37
1622472570000|2021-05-31 14:49:30|6469.5|6468.5|6469.3|6468.3|6469.5|6468.5|6469.3|6468.3|3
1622472580000|2021-05-31 14:49:40|6469.5|6468.5|6469.5|6468.5|6469.5|6468.5|6469.5|6468.5|2
1622472590000|2021-05-31 14:49:50|6469.8|6468.8|6470|6469|6470|6469|6469.3|6468.3|4
1622472600000|2021-05-31 14:50:00|6469.8|6468.8|6470.3|6469.3|6470.3|6469.3|6469.8|6468.8|8
1622472610000|2021-05-31 14:50:10|6470.5|6469.5|6470.8|6469.8|6470.8|6469.8|6470.5|6469.5|5
1622472630000|2021-05-31 14:50:30|6471|6470|6471|6470|6471.3|6470.3|6471|6470|3
1622472640000|2021-05-31 14:50:40|6470.8|6469.8|6470.3|6469.3|6471|6470|6470.3|6469.3|29
1622472650000|2021-05-31 14:50:50|6470.5|6469.5|6469.3|6468.3|6470.5|6469.5|6469.3|6468.3|44
1622472660000|2021-05-31 14:51:00|6469|6468|6468.8|6467.8|6469.3|6468.3|6468.8|6467.8|9
1622472670000|2021-05-31 14:51:10|6469|6468|6468.8|6467.8|6469.3|6468.3|6468.8|6467.8|7
1622472680000|2021-05-31 14:51:20|6469|6468|6469.3|6468.3|6469.3|6468.3|6469|6468|1
1622472700000|2021-05-31 14:51:40|6469.5|6468.5|6469.8|6468.8|6469.8|6468.8|6469.5|6468.5|7
1622472710000|2021-05-31 14:51:50|6470|6469|6469.5|6468.5|6470|6469|6469.5|6468.5|30
1622472720000|2021-05-31 14:52:00|6469.3|6468.3|6469.3|6468.3|6469.3|6468.3|6469.3|6468.3|0
1622472730000|2021-05-31 14:52:10|6469|6468|6468.8|6467.8|6469|6468|6468.8|6467.8|5
1622472740000|2021-05-31 14:52:20|6469|6468|6469|6468|6469|6468|6469|6468|2
1622472750000|2021-05-31 14:52:30|6468.8|6467.8|6468.8|6467.8|6468.8|6467.8|6468.8|6467.8|0
1622472760000|2021-05-31 14:52:40|||||||||1
1622472770000|2021-05-31 14:52:50|6469|6468|6468.8|6467.8|6469|6468|6468.8|6467.8|2
1622472780000|2021-05-31 14:53:00|6469|6468|6468.5|6467.5|6469|6468|6468.5|6467.5|9
1622472790000|2021-05-31 14:53:10|6468.8|6467.8|6468.3|6467.3|6468.8|6467.8|6468.3|6467.3|5
1622472800000|2021-05-31 14:53:20|6468.5|6467.5|6468.5|6467.5|6469|6468|6468.5|6467.5|47
1622472810000|2021-05-31 14:53:30|6468.8|6467.8|6468.5|6467.5|6468.8|6467.8|6468.5|6467.5|1
1622472820000|2021-05-31 14:53:40|6468.3|6467.3|6468.3|6467.3|6468.8|6467.8|6468.3|6467.3|9
1622472830000|2021-05-31 14:53:50|6468|6467|6468.3|6467.3|6468.3|6467.3|6467.8|6466.8|11
1622472840000|2021-05-31 14:54:00|6468|6467|6467.8|6466.8|6468|6467|6467.8|6466.8|6
1622472850000|2021-05-31 14:54:10|6468|6467|6467.8|6466.8|6468|6467|6467.8|6466.8|1
1622472860000|2021-05-31 14:54:20|6468|6467|6468.3|6467.3|6468.3|6467.3|6467.8|6466.8|4
1622472870000|2021-05-31 14:54:30|6468|6467|6468|6467|6468|6467|6468|6467|1
1622472880000|2021-05-31 14:54:40|6467.8|6466.8|6467.3|6466.3|6468|6467|6467.3|6466.3|11
1622472890000|2021-05-31 14:54:50|||||||||2
1622472900000|2021-05-31 14:55:00|6468.3|6467.3|6467.8|6466.8|6468.3|6467.3|6467.8|6466.8|84
1622472910000|2021-05-31 14:55:10|6467.5|6466.5|6467.3|6466.3|6467.5|6466.5|6467.3|6466.3|36
1622472920000|2021-05-31 14:55:20|6467.5|6466.5|6467.3|6466.3|6467.5|6466.5|6467.3|6466.3|7
1622472930000|2021-05-31 14:55:30|6467.5|6466.5|6467.3|6466.3|6467.5|6466.5|6467.3|6466.3|1
1622472940000|2021-05-31 14:55:40|6466.8|6465.8|6466.3|6465.3|6466.8|6465.8|6466.3|6465.3|171
1622472950000|2021-05-31 14:55:50|6466.5|6465.5|6466.3|6465.3|6466.5|6465.5|6466.3|6465.3|44
1622472960000|2021-05-31 14:56:00|6466|6465|6466|6465|6466.3|6465.3|6465.8|6464.8|25
1622472970000|2021-05-31 14:56:10|6466.3|6465.3|6465.8|6464.8|6466.3|6465.3|6465.8|6464.8|0
1622472980000|2021-05-31 14:56:20|6465.3|6464.3|6465.3|6464.3|6465.3|6464.3|6465.3|6464.3|8
1622472990000|2021-05-31 14:56:30|||||||||2
1622473000000|2021-05-31 14:56:40|6464.8|6463.8|6465.3|6464.3|6465.3|6464.3|6464.8|6463.8|12
1622473010000|2021-05-31 14:56:50|||||||||2
1622473020000|2021-05-31 14:57:00|6464.8|6463.8|6464.8|6463.8|6464.8|6463.8|6464.8|6463.8|7
1622473030000|2021-05-31 14:57:10|6465|6464|6465.3|6464.3|6465.3|6464.3|6464.8|6463.8|7
1622473040000|2021-05-31 14:57:20|6465.5|6464.5|6465.8|6464.8|6465.8|6464.8|6465.5|6464.5|8
1622473050000|2021-05-31 14:57:30|6465.5|6464.5|6465.3|6464.3|6465.5|6464.5|6465.3|6464.3|11
1622473070000|2021-05-31 14:57:50|6465.5|6464.5|6465.5|6464.5|6465.5|6464.5|6465.5|6464.5|12
1622473080000|2021-05-31 14:58:00|6465.3|6464.3|6465.8|6464.8|6465.8|6464.8|6465.3|6464.3|19
1622473090000|2021-05-31 14:58:10|6465.5|6464.5|6465.8|6464.8|6465.8|6464.8|6465.5|6464.5|63
1622473100000|2021-05-31 14:58:20|6465.5|6464.5|6465|6464|6465.5|6464.5|6465|6464|8
1622473110000|2021-05-31 14:58:30|6465.3|6464.3|6464.3|6463.3|6465.3|6464.3|6463.8|6462.8|29
1622473120000|2021-05-31 14:58:40|6464|6463|6464.3|6463.3|6464.3|6463.3|6464|6463|3
1622473130000|2021-05-31 14:58:50|6464|6463|6464|6463|6464|6463|6464|6463|3
1622473140000|2021-05-31 14:59:00|6463.8|6462.8|6463.8|6462.8|6463.8|6462.8|6463.8|6462.8|11
1622473150000|2021-05-31 14:59:10|6464|6463|6464|6463|6464.3|6463.3|6464|6463|2
1622473160000|2021-05-31 14:59:20|6463.8|6462.8|6463.8|6462.8|6463.8|6462.8|6463.8|6462.8|7
1622473170000|2021-05-31 14:59:30|6463.5|6462.5|6463.5|6462.5|6463.8|6462.8|6463.5|6462.5|15
1622473180000|2021-05-31 14:59:40|6463.8|6462.8|6462.5|6461.5|6463.8|6462.8|6462.3|6461.3|82
1622473190000|2021-05-31 14:59:50|6462.3|6461.3|6461.8|6460.8|6462.8|6461.8|6461.8|6460.8|83
1622473200000|2021-05-31 15:00:00|6462|6461|6460.8|6459.8|6462|6461|6460.8|6459.8|32
1622473210000|2021-05-31 15:00:10|6461|6460|6461.3|6460.3|6461.3|6460.3|6460.8|6459.8|33
1622473220000|2021-05-31 15:00:20|6461.5|6460.5|6461.3|6460.3|6461.5|6460.5|6461.3|6460.3|15
1622473230000|2021-05-31 15:00:30|6461.5|6460.5|6461.8|6460.8|6461.8|6460.8|6461.5|6460.5|18
1622473240000|2021-05-31 15:00:40|6461.5|6460.5|6461.3|6460.3|6461.5|6460.5|6461|6460|29
1622473250000|2021-05-31 15:00:50|||||||||1
1622473260000|2021-05-31 15:01:00|||||||||12
1622473270000|2021-05-31 15:01:10|6461.5|6460.5|6461.3|6460.3|6461.5|6460.5|6461.3|6460.3|9
1622473280000|2021-05-31 15:01:20|6461|6460|6460.8|6459.8|6461|6460|6460.5|6459.5|30
1622473290000|2021-05-31 15:01:30|||||||||1
1622473300000|2021-05-31 15:01:40|6461|6460|6461|6460|6461|6460|6461|6460|5
1622473310000|2021-05-31 15:01:50|6461.3|6460.3|6461.3|6460.3|6461.8|6460.8|6461.3|6460.3|25
1622473320000|2021-05-31 15:02:00|6461.5|6460.5|6461|6460|6461.5|6460.5|6461|6460|11
1622473330000|2021-05-31 15:02:10|6461.3|6460.3|6461.3|6460.3|6461.3|6460.3|6461.3|6460.3|2
1622473340000|2021-05-31 15:02:20|6461|6460|6461.3|6460.3|6461.5|6460.5|6460.8|6459.8|9
1622473350000|2021-05-31 15:02:30|6461.5|6460.5|6462.3|6461.3|6462.3|6461.3|6461.5|6460.5|7
1622473360000|2021-05-31 15:02:40|6462|6461|6462.3|6461.3|6462.3|6461.3|6462|6461|7
1622473370000|2021-05-31 15:02:50|6462.5|6461.5|6462.3|6461.3|6462.8|6461.8|6462.3|6461.3|10
1622473380000|2021-05-31 15:03:00|6462.5|6461.5|6462.5|6461.5|6462.8|6461.8|6462|6461|12
1622473390000|2021-05-31 15:03:10|6462.8|6461.8|6462.5|6461.5|6462.8|6461.8|6462.5|6461.5|1
1622473400000|2021-05-31 15:03:20|||||||||1
1622473410000|2021-05-31 15:03:30|6462.8|6461.8|6462.5|6461.5|6462.8|6461.8|6462.5|6461.5|4
1622473420000|2021-05-31 15:03:40|6462.8|6461.8|6462.8|6461.8|6463|6462|6462.8|6461.8|12
1622473430000|2021-05-31 15:03:50|6462.5|6461.5|6462.5|6461.5|6462.5|6461.5|6462.5|6461.5|4
1622473440000|2021-05-31 15:04:00|6462.3|6461.3|6462.3|6461.3|6462.3|6461.3|6462.3|6461.3|10
1622473450000|2021-05-31 15:04:10|6462.5|6461.5|6462.5|6461.5|6462.5|6461.5|6462.5|6461.5|4
1622473460000|2021-05-31 15:04:20|6462.3|6461.3|6462.3|6461.3|6462.3|6461.3|6462.3|6461.3|2
1622473480000|2021-05-31 15:04:40|6462|6461|6461.5|6460.5|6462|6461|6461.3|6460.3|13
1622473490000|2021-05-31 15:04:50|6461.3|6460.3|6461.5|6460.5|6461.5|6460.5|6460.8|6459.8|22
1622473500000|2021-05-31 15:05:00|6461.3|6460.3|6461.5|6460.5|6461.5|6460.5|6461.3|6460.3|16
1622473510000|2021-05-31 15:05:10|6461.8|6460.8|6462.5|6461.5|6462.8|6461.8|6461.8|6460.8|33
1622473520000|2021-05-31 15:05:20|6462.8|6461.8|6462.5|6461.5|6462.8|6461.8|6462.5|6461.5|27
1622473530000|2021-05-31 15:05:30|6462.8|6461.8|6462.5|6461.5|6462.8|6461.8|6462.5|6461.5|18
1622473570000|2021-05-31 15:06:10|6462.3|6461.3|6462.5|6461.5|6462.5|6461.5|6462.3|6461.3|1
1622473580000|2021-05-31 15:06:20|6462.8|6461.8|6462.8|6461.8|6462.8|6461.8|6462.8|6461.8|1
1622473590000|2021-05-31 15:06:30|6462.5|6461.5|6462.8|6461.8|6462.8|6461.8|6462.5|6461.5|3
1622473600000|2021-05-31 15:06:40|6463|6462|6463|6462|6463|6462|6463|6462|3
1622473610000|2021-05-31 15:06:50|6462.8|6461.8|6462.5|6461.5|6462.8|6461.8|6462.5|6461.5|18
1622473620000|2021-05-31 15:07:00|6462.3|6461.3|6462.5|6461.5|6462.5|6461.5|6462.3|6461.3|2
1622473630000|2021-05-31 15:07:10|6462.8|6461.8|6462.3|6461.3|6462.8|6461.8|6462.3|6461.3|2
1622473640000|2021-05-31 15:07:20|6462|6461|6462.5|6461.5|6462.8|6461.8|6462|6461|10
1622473650000|2021-05-31 15:07:30|6462.8|6461.8|6462.5|6461.5|6462.8|6461.8|6462.5|6461.5|32
1622473660000|2021-05-31 15:07:40|6462.8|6461.8|6462.5|6461.5|6462.8|6461.8|6462.5|6461.5|0
1622473670000|2021-05-31 15:07:50|6462.3|6461.3|6462.5|6461.5|6462.5|6461.5|6462.3|6461.3|5
1622473680000|2021-05-31 15:08:00|6462.3|6461.3|6461.8|6460.8|6462.5|6461.5|6461.8|6460.8|8
1622473690000|2021-05-31 15:08:10|6462.3|6461.3|6461|6460|6462.3|6461.3|6461|6460|14
1622473700000|2021-05-31 15:08:20|6461.3|6460.3|6461|6460|6461.3|6460.3|6461|6460|10
1622473710000|2021-05-31 15:08:30|6460.8|6459.8|6461|6460|6461|6460|6460.8|6459.8|3
1622473720000|2021-05-31 15:08:40|6460.8|6459.8|6461|6460|6461|6460|6460.8|6459.8|11
1622473730000|2021-05-31 15:08:50|6460.8|6459.8|6460.8|6459.8|6461|6460|6460.8|6459.8|3
1622473740000|2021-05-31 15:09:00|6460.5|6459.5|6461.5|6460.5|6461.5|6460.5|6460.5|6459.5|12
1622473750000|2021-05-31 15:09:10|6461.3|6460.3|6461.3|6460.3|6461.5|6460.5|6461.3|6460.3|9
1622473760000|2021-05-31 15:09:20|6461|6460|6460.8|6459.8|6461|6460|6460.8|6459.8|2
1622473770000|2021-05-31 15:09:30|6460.5|6459.5|6461|6460|6461|6460|6460.3|6459.3|11
1622473780000|2021-05-31 15:09:40|6460.8|6459.8|6461|6460|6461|6460|6460.8|6459.8|2
1622473790000|2021-05-31 15:09:50|6460.8|6459.8|6461|6460|6461.3|6460.3|6460.8|6459.8|5
1622473800000|2021-05-31 15:10:00|6460.8|6459.8|6460.8|6459.8|6460.8|6459.8|6460.3|6459.3|5
1622473810000|2021-05-31 15:10:10|||||||||4
1622473820000|2021-05-31 15:10:20|6461|6460|6461|6460|6461|6460|6460.8|6459.8|23
1622473830000|2021-05-31 15:10:30|6460.8|6459.8|6460.5|6459.5|6460.8|6459.8|6460.3|6459.3|8
1622473840000|2021-05-31 15:10:40|6460.3|6459.3|6460|6459|6460.3|6459.3|6459.8|6458.8|54
1622473850000|2021-05-31 15:10:50|6459.8|6458.8|6460|6459|6460|6459|6459.8|6458.8|3
1622473860000|2021-05-31 15:11:00|6459.8|6458.8|6459.8|6458.8|6460|6459|6459.8|6458.8|5
1622473870000|2021-05-31 15:11:10|6459.5|6458.5|6459.8|6458.8|6459.8|6458.8|6459.3|6458.3|31
1622473880000|2021-05-31 15:11:20|6459.5|6458.5|6459.3|6458.3|6459.5|6458.5|6459.3|6458.3|5
1622473890000|2021-05-31 15:11:30|6459.5|6458.5|6459.3|6458.3|6459.5|6458.5|6459.3|6458.3|10
1622473900000|2021-05-31 15:11:40|6458.8|6457.8|6458.8|6457.8|6459|6458|6458.8|6457.8|7
1622473910000|2021-05-31 15:11:50|6459|6458|6459|6458|6459|6458|6459|6458|44
1622473920000|2021-05-31 15:12:00|6458.8|6457.8|6459|6458|6459|6458|6458.8|6457.8|21
1622473930000|2021-05-31 15:12:10|6459.3|6458.3|6459.5|6458.5|6459.5|6458.5|6458.8|6457.8|5
1622473940000|2021-05-31 15:12:20|6459.3|6458.3|6458.8|6457.8|6459.5|6458.5|6458.8|6457.8|8
1622473950000|2021-05-31 15:12:30|6458.5|6457.5|6458.5|6457.5|6458.5|6457.5|6458.3|6457.3|7
1622473960000|2021-05-31 15:12:40|6458.3|6457.3|6458.3|6457.3|6458.3|6457.3|6458.3|6457.3|3
1622473970000|2021-05-31 15:12:50|6457.8|6456.8|6458|6457|6458|6457|6457.3|6456.3|36
1622473980000|2021-05-31 15:13:00|6457.8|6456.8|6457.8|6456.8|6458|6457|6457.8|6456.8|6
1622473990000|2021-05-31 15:13:10|6458|6457|6457.8|6456.8|6458|6457|6457.8|6456.8|6
1622474000000|2021-05-31 15:13:20|||||||||2
1622474010000|2021-05-31 15:13:30|||||||||9
1622474020000|2021-05-31 15:13:40|6457.5|6456.5|6456.8|6455.8|6457.5|6456.5|6456.8|6455.8|40
1622474030000|2021-05-31 15:13:50|6457.3|6456.3|6456.8|6455.8|6457.3|6456.3|6456.5|6455.5|25
1622474040000|2021-05-31 15:14:00|6456.5|6455.5|6455.5|6454.5|6456.5|6455.5|6455.5|6454.5|26
1622474050000|2021-05-31 15:14:10|6455.3|6454.3|6455.3|6454.3|6455.5|6454.5|6455.3|6454.3|22
1622474060000|2021-05-31 15:14:20|6455|6454|6455.3|6454.3|6455.3|6454.3|6454.8|6453.8|4
1622474070000|2021-05-31 15:14:30|6455.5|6454.5|6455.3|6454.3|6455.5|6454.5|6455.3|6454.3|3
1622474080000|2021-05-31 15:14:40|6455.5|6454.5|6456|6455|6456.3|6455.3|6455.3|6454.3|46
1622474090000|2021-05-31 15:14:50|6455.8|6454.8|6455.8|6454.8|6456|6455|6455.8|6454.8|4
1622474100000|2021-05-31 15:15:00|6456|6455|6455.8|6454.8|6456|6455|6455.8|6454.8|5
1622474110000|2021-05-31 15:15:10|6456|6455|6456.3|6455.3|6456.3|6455.3|6455.8|6454.8|41
1622474120000|2021-05-31 15:15:20|6456.5|6455.5|6457|6456|6457|6456|6456.5|6455.5|11
1622474130000|2021-05-31 15:15:30|6456.8|6455.8|6457|6456|6457|6456|6456.8|6455.8|37
1622474140000|2021-05-31 15:15:40|6456.8|6455.8|6456.5|6455.5|6456.8|6455.8|6456.5|6455.5|15
1622474150000|2021-05-31 15:15:50|6456.3|6455.3|6456.3|6455.3|6456.5|6455.5|6456.3|6455.3|1
1622474160000|2021-05-31 15:16:00|6456.5|6455.5|6456.5|6455.5|6456.5|6455.5|6456.5|6455.5|4
1622474170000|2021-05-31 15:16:10|6456.8|6455.8|6456.8|6455.8|6457|6456|6456.8|6455.8|6
1622474180000|2021-05-31 15:16:20|||||||||1
1622474190000|2021-05-31 15:16:30|6457|6456|6456.8|6455.8|6457|6456|6456.8|6455.8|1
1622474200000|2021-05-31 15:16:40|6456.5|6455.5|6456.3|6455.3|6456.5|6455.5|6456.3|6455.3|10
1622474210000|2021-05-31 15:16:50|||||||||1
1622474220000|2021-05-31 15:17:00|6456.5|6455.5|6456.5|6455.5|6456.8|6455.8|6456.5|6455.5|18
1622474240000|2021-05-31 15:17:20|6456.3|6455.3|6456.8|6455.8|6456.8|6455.8|6456.3|6455.3|9
1622474260000|2021-05-31 15:17:40|6457|6456|6457.3|6456.3|6457.3|6456.3|6457|6456|21
1622474270000|2021-05-31 15:17:50|||||||||5
1622474280000|2021-05-31 15:18:00|6456.8|6455.8|6456.8|6455.8|6456.8|6455.8|6456.8|6455.8|12
1622474290000|2021-05-31 15:18:10|||||||||15
1622474300000|2021-05-31 15:18:20|6457|6456|6457.8|6456.8|6457.8|6456.8|6457|6456|31
1622474310000|2021-05-31 15:18:30|6458|6457|6458.3|6457.3|6458.3|6457.3|6458|6457|5
1622474320000|2021-05-31 15:18:40|6458|6457|6457.8|6456.8|6458|6457|6457.8|6456.8|14
1622474330000|2021-05-31 15:18:50|6457.5|6456.5|6457.5|6456.5|6457.8|6456.8|6457.3|6456.3|7
1622474340000|2021-05-31 15:19:00|6457.3|6456.3|6457.5|6456.5|6457.8|6456.8|6457.3|6456.3|3
1622474350000|2021-05-31 15:19:10|6457.3|6456.3|6457.5|6456.5|6457.5|6456.5|6457.3|6456.3|33
1622474360000|2021-05-31 15:19:20|6457.8|6456.8|6458.3|6457.3|6458.3|6457.3|6457.8|6456.8|30
1622474370000|2021-05-31 15:19:30|||||||||3
1622474380000|2021-05-31 15:19:40|||||||||8
1622474390000|2021-05-31 15:19:50|6458|6457|6458.3|6457.3|6458.3|6457.3|6458|6457|8
1622474400000|2021-05-31 15:20:00|||||||||45
1622474410000|2021-05-31 15:20:10|6458.8|6457.8|6458.5|6457.5|6458.8|6457.8|6458.5|6457.5|18
1622474420000|2021-05-31 15:20:20|6458.8|6457.8|6459.3|6458.3|6459.3|6458.3|6458.8|6457.8|38
1622474430000|2021-05-31 15:20:30|6459|6458|6458.5|6457.5|6459|6458|6458.3|6457.3|26
1622474440000|2021-05-31 15:20:40|6458.3|6457.3|6459.3|6458.3|6459.3|6458.3|6458.3|6457.3|24
1622474450000|2021-05-31 15:20:50|6459|6458|6458.8|6457.8|6459.3|6458.3|6458.8|6457.8|12
1622474460000|2021-05-31 15:21:00|||||||||4
1622474470000|2021-05-31 15:21:10|6458.3|6457.3|6458|6457|6458.3|6457.3|6457.8|6456.8|26
1622474480000|2021-05-31 15:21:20|6457.8|6456.8|6458.3|6457.3|6458.5|6457.5|6457.8|6456.8|6
1622474490000|2021-05-31 15:21:30|6459.3|6458.3|6459|6458|6459.3|6458.3|6459|6458|22
1622474500000|2021-05-31 15:21:40|6458.8|6457.8|6458.3|6457.3|6459|6458|6458.3|6457.3|16
1622474510000|2021-05-31 15:21:50|6458.5|6457.5|6458.5|6457.5|6458.5|6457.5|6458.3|6457.3|24
1622474520000|2021-05-31 15:22:00|6458|6457|6458.3|6457.3|6458.5|6457.5|6458|6457|9
1622474530000|2021-05-31 15:22:10|6458|6457|6458|6457|6458.3|6457.3|6458|6457|4
1622474540000|2021-05-31 15:22:20|6457.8|6456.8|6458.5|6457.5|6458.5|6457.5|6457.8|6456.8|9
1622474550000|2021-05-31 15:22:30|6458.3|6457.3|6458.5|6457.5|6458.8|6457.8|6458.3|6457.3|18
1622474560000|2021-05-31 15:22:40|6458.3|6457.3|6458.3|6457.3|6458.3|6457.3|6457.8|6456.8|7
1622474570000|2021-05-31 15:22:50|6458.5|6457.5|6458.8|6457.8|6458.8|6457.8|6458.3|6457.3|10
1622474580000|2021-05-31 15:23:00|6458.5|6457.5|6458.3|6457.3|6458.5|6457.5|6457.8|6456.8|15
1622474590000|2021-05-31 15:23:10|6458|6457|6458.3|6457.3|6458.3|6457.3|6457.8|6456.8|8
1622474600000|2021-05-31 15:23:20|6458|6457|6458|6457|6458|6457|6457.8|6456.8|22
1622474610000|2021-05-31 15:23:30|6457.8|6456.8|6458|6457|6458|6457|6457.8|6456.8|21
1622474620000|2021-05-31 15:23:40|6457.8|6456.8|6457.8|6456.8|6458.3|6457.3|6457.8|6456.8|14
1622474630000|2021-05-31 15:23:50|6457.5|6456.5|6457.3|6456.3|6457.5|6456.5|6457.3|6456.3|21
1622474640000|2021-05-31 15:24:00|6457.5|6456.5|6457.3|6456.3|6457.5|6456.5|6457.3|6456.3|23
1622474650000|2021-05-31 15:24:10|6457|6456|6457.3|6456.3|6457.3|6456.3|6456.8|6455.8|39
1622474660000|2021-05-31 15:24:20|6457|6456|6456.5|6455.5|6457|6456|6456.5|6455.5|13
1622474670000|2021-05-31 15:24:30|6456.8|6455.8|6457.3|6456.3|6457.3|6456.3|6456.8|6455.8|15
1622474680000|2021-05-31 15:24:40|6457|6456|6457|6456|6457|6456|6457|6456|8
1622474690000|2021-05-31 15:24:50|6457.3|6456.3|6457.3|6456.3|6457.3|6456.3|6457|6456|4
1622474700000|2021-05-31 15:25:00|6457|6456|6456.8|6455.8|6457|6456|6456.5|6455.5|9
1622474710000|2021-05-31 15:25:10|6456.5|6455.5|6456.5|6455.5|6456.5|6455.5|6456.3|6455.3|6
1622474720000|2021-05-31 15:25:20|6456.8|6455.8|6456.3|6455.3|6456.8|6455.8|6456.3|6455.3|18
1622474730000|2021-05-31 15:25:30|||||||||5
1622474740000|2021-05-31 15:25:40|6455.8|6454.8|6456.3|6455.3|6456.3|6455.3|6455.8|6454.8|28
1622474750000|2021-05-31 15:25:50|6456|6455|6455.5|6454.5|6456|6455|6455.5|6454.5|31
1622474760000|2021-05-31 15:26:00|6455.3|6454.3|6455|6454|6455.5|6454.5|6454.8|6453.8|38
1622474770000|2021-05-31 15:26:10|6454.8|6453.8|6455.3|6454.3|6455.3|6454.3|6454.8|6453.8|10
1622474780000|2021-05-31 15:26:20|6455|6454|6455|6454|6455.3|6454.3|6454.8|6453.8|9
1622474790000|2021-05-31 15:26:30|6454.8|6453.8|6454.8|6453.8|6455|6454|6454.8|6453.8|4
1622474800000|2021-05-31 15:26:40|6455|6454|6455|6454|6455|6454|6454.8|6453.8|12
1622474810000|2021-05-31 15:26:50|6454.8|6453.8|6454.3|6453.3|6454.8|6453.8|6453.8|6452.8|78
1622474820000|2021-05-31 15:27:00|6454|6453|6452.5|6451.5|6454.3|6453.3|6452|6451|146
1622474830000|2021-05-31 15:27:10|6452.3|6451.3|6452.3|6451.3|6453|6452|6452.3|6451.3|35
1622474840000|2021-05-31 15:27:20|6452|6451|6451|6450|6452|6451|6450.8|6449.8|94
1622474850000|2021-05-31 15:27:30|6450.8|6449.8|6450.3|6449.3|6450.8|6449.8|6450|6449|41
1622474860000|2021-05-31 15:27:40|6449.8|6448.8|6449.8|6448.8|6450|6449|6449.5|6448.5|71
1622474870000|2021-05-31 15:27:50|6449.5|6448.5|6450|6449|6450|6449|6449|6448|174
1622474880000|2021-05-31 15:28:00|6450.3|6449.3|6449.3|6448.3|6450.3|6449.3|6449.3|6448.3|18
1622474890000|2021-05-31 15:28:10|6449.5|6448.5|6449.8|6448.8|6449.8|6448.8|6449.5|6448.5|31
1622474900000|2021-05-31 15:28:20|6450|6449|6449.3|6448.3|6450.3|6449.3|6449.3|6448.3|47
1622474910000|2021-05-31 15:28:30|6449.8|6448.8|6448.3|6447.3|6449.8|6448.8|6448.3|6447.3|60
1622474920000|2021-05-31 15:28:40|6448|6447|6445.8|6444.8|6448|6447|6445.5|6444.5|197
1622474930000|2021-05-31 15:28:50|6445.5|6444.5|6443.8|6442.8|6445.8|6444.8|6442.8|6441.8|276
1622474940000|2021-05-31 15:29:00|6444|6443|6445.3|6444.3|6445.3|6444.3|6443.8|6442.8|95
1622474950000|2021-05-31 15:29:10|6445.8|6444.8|6446|6445|6446.3|6445.3|6445.3|6444.3|57
1622474960000|2021-05-31 15:29:20|6446.3|6445.3|6444.5|6443.5|6446.3|6445.3|6444.5|6443.5|35
1622474970000|2021-05-31 15:29:30|6444.8|6443.8|6444|6443|6444.8|6443.8|6444|6443|29
1622474980000|2021-05-31 15:29:40|6444.3|6443.3|6444|6443|6444.3|6443.3|6442.8|6441.8|94
1622474990000|2021-05-31 15:29:50|6444.3|6443.3|6443|6442|6444.3|6443.3|6442.8|6441.8|75
1622475000000|2021-05-31 15:30:00|6443.5|6441.5|6443|6441|6443.5|6441.5|6442.3|6440.3|102
1622475010000|2021-05-31 15:30:10|6442.8|6440.8|6443|6441|6443|6441|6442.5|6440.5|34
1622475020000|2021-05-31 15:30:20|6442.8|6440.8|6444.3|6442.3|6444.3|6442.3|6442.8|6440.8|51
1622475030000|2021-05-31 15:30:30|6444.5|6442.5|6445.8|6443.8|6446|6444|6444.3|6442.3|111
1622475040000|2021-05-31 15:30:40|6446|6444|6446|6444|6446|6444|6445.8|6443.8|46
1622475050000|2021-05-31 15:30:50|6446.3|6444.3|6446.3|6444.3|6446.8|6444.8|6445.8|6443.8|83
1622475060000|2021-05-31 15:31:00|6446.5|6444.5|6446.8|6444.8|6447|6445|6446.5|6444.5|45
1622475070000|2021-05-31 15:31:10|6446.3|6444.3|6445.5|6443.5|6446.3|6444.3|6445.3|6443.3|74
1622475080000|2021-05-31 15:31:20|6446|6444|6445|6443|6446|6444|6445|6443|67
1622475090000|2021-05-31 15:31:30|6445.3|6443.3|6445.3|6443.3|6445.3|6443.3|6445.3|6443.3|1
1622475100000|2021-05-31 15:31:40|6445.5|6443.5|6445|6443|6445.8|6443.8|6445|6443|28
1622475110000|2021-05-31 15:31:50|6445.3|6443.3|6446.3|6444.3|6446.8|6444.8|6445.3|6443.3|78
1622475120000|2021-05-31 15:32:00|6446.8|6444.8|6447.3|6445.3|6447.3|6445.3|6446.8|6444.8|31
1622475130000|2021-05-31 15:32:10|6447.8|6445.8|6446.3|6444.3|6447.8|6445.8|6446.3|6444.3|67
1622475140000|2021-05-31 15:32:20|6446.5|6444.5|6446.3|6444.3|6446.8|6444.8|6446.3|6444.3|31
1622475150000|2021-05-31 15:32:30|6446|6444|6446.3|6444.3|6446.3|6444.3|6445.5|6443.5|120
1622475160000|2021-05-31 15:32:40|6446|6444|6445.5|6443.5|6446|6444|6445.3|6443.3|82
1622475170000|2021-05-31 15:32:50|6445.3|6443.3|6445.3|6443.3|6445.5|6443.5|6444.8|6442.8|76
1622475180000|2021-05-31 15:33:00|6445|6443|6444.8|6442.8|6445|6443|6444|6442|101
1622475190000|2021-05-31 15:33:10|6444.5|6442.5|6445.8|6443.8|6445.8|6443.8|6444.3|6442.3|101
1622475200000|2021-05-31 15:33:20|6445.3|6443.3|6445.5|6443.5|6445.8|6443.8|6444.8|6442.8|103
1622475210000|2021-05-31 15:33:30|6445.3|6443.3|6445.8|6443.8|6445.8|6443.8|6444.8|6442.8|64
1622475220000|2021-05-31 15:33:40|6445.5|6443.5|6446.8|6444.8|6446.8|6444.8|6445.5|6443.5|95
1622475230000|2021-05-31 15:33:50|6446.3|6444.3|6446.8|6444.8|6446.8|6444.8|6446|6444|74
1622475240000|2021-05-31 15:34:00|6446.3|6444.3|6446.3|6444.3|6446.3|6444.3|6446|6444|81
1622475250000|2021-05-31 15:34:10|6446.5|6444.5|6446.8|6444.8|6446.8|6444.8|6446.5|6444.5|58
1622475260000|2021-05-31 15:34:20|6446.5|6444.5|6446|6444|6446.8|6444.8|6445.5|6443.5|132
1622475270000|2021-05-31 15:34:30|6445.8|6443.8|6445.5|6443.5|6446.3|6444.3|6445.3|6443.3|151
1622475280000|2021-05-31 15:34:40|6445.8|6443.8|6445.3|6443.3|6445.8|6443.8|6445|6443|158
1622475290000|2021-05-31 15:34:50|6445|6443|6446.3|6444.3|6446.8|6444.8|6444.5|6442.5|479
1622475300000|2021-05-31 15:35:00|6447|6445|6447|6445|6447.8|6445.8|6446|6444|313
1622475310000|2021-05-31 15:35:10|6446.8|6444.8|6447.5|6445.5|6447.5|6445.5|6446.3|6444.3|304
1622475320000|2021-05-31 15:35:20|6447.8|6445.8|6448.5|6446.5|6448.8|6446.8|6447|6445|298
1622475330000|2021-05-31 15:35:30|6448.8|6446.8|6447.5|6445.5|6449.8|6447.8|6447.3|6445.3|250
1622475340000|2021-05-31 15:35:40|6446.8|6444.8|6446.8|6444.8|6446.8|6444.8|6446.3|6444.3|71
1622475350000|2021-05-31 15:35:50|||||||||121
1622475360000|2021-05-31 15:36:00|6447.8|6445.8|6447.8|6445.8|6447.8|6445.8|6447.8|6445.8|47
1622475370000|2021-05-31 15:36:10|6448|6446|6448.8|6446.8|6448.8|6446.8|6448|6446|40
1622475380000|2021-05-31 15:36:20|6449|6447|6449.3|6447.3|6449.3|6447.3|6448.8|6446.8|28
1622475390000|2021-05-31 15:36:30|||||||||1
1622475400000|2021-05-31 15:36:40|6449.5|6447.5|6449.8|6447.8|6449.8|6447.8|6449.5|6447.5|3
1622475410000|2021-05-31 15:36:50|6450|6448|6450.3|6448.3|6450.5|6448.5|6450|6448|13
1622475420000|2021-05-31 15:37:00|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|3
1622475430000|2021-05-31 15:37:10|6449.5|6447.5|6450.3|6448.3|6450.3|6448.3|6449.3|6447.3|28
1622475440000|2021-05-31 15:37:20|6450.5|6448.5|6450.3|6448.3|6450.5|6448.5|6450.3|6448.3|1
1622475450000|2021-05-31 15:37:30|6450.5|6448.5|6450.3|6448.3|6450.8|6448.8|6450.3|6448.3|6
1622475460000|2021-05-31 15:37:40|6450|6448|6450.3|6448.3|6450.3|6448.3|6450|6448|4
1622475470000|2021-05-31 15:37:50|6450.8|6448.8|6451.5|6449.5|6451.5|6449.5|6450.8|6448.8|25
1622475480000|2021-05-31 15:38:00|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|6451.5|6449.5|6
1622475490000|2021-05-31 15:38:10|6452|6450|6451.3|6449.3|6452.3|6450.3|6451.3|6449.3|11
1622475500000|2021-05-31 15:38:20|6451|6449|6451.3|6449.3|6451.3|6449.3|6450.8|6448.8|7
1622475510000|2021-05-31 15:38:30|6451|6449|6450.8|6448.8|6451|6449|6450.8|6448.8|4
1622475520000|2021-05-31 15:38:40|6450.5|6448.5|6449.8|6447.8|6450.5|6448.5|6449.8|6447.8|10
1622475530000|2021-05-31 15:38:50|6449.5|6447.5|6449.8|6447.8|6449.8|6447.8|6449.5|6447.5|4
1622475540000|2021-05-31 15:39:00|6449.5|6447.5|6449.3|6447.3|6449.5|6447.5|6449.3|6447.3|4
1622475550000|2021-05-31 15:39:10|6449.5|6447.5|6449.3|6447.3|6449.5|6447.5|6449.3|6447.3|1
1622475560000|2021-05-31 15:39:20|6449|6447|6448.8|6446.8|6449|6447|6448.8|6446.8|4
1622475580000|2021-05-31 15:39:40|6448.5|6446.5|6448.3|6446.3|6448.5|6446.5|6448.3|6446.3|3
1622475590000|2021-05-31 15:39:50|6447.8|6445.8|6447.8|6445.8|6448|6446|6447.8|6445.8|6
1622475600000|2021-05-31 15:40:00|6448|6446|6448.3|6446.3|6448.5|6446.5|6448|6446|3
1622475640000|2021-05-31 15:40:40|6447.8|6445.8|6447.3|6445.3|6447.8|6445.8|6447.3|6445.3|23
1622475650000|2021-05-31 15:40:50|6447.8|6445.8|6447.5|6445.5|6447.8|6445.8|6447.5|6445.5|14
1622475660000|2021-05-31 15:41:00|6447.3|6445.3|6447.3|6445.3|6447.5|6445.5|6447.3|6445.3|0
1622475670000|2021-05-31 15:41:10|6447.5|6445.5|6447.8|6445.8|6447.8|6445.8|6447.5|6445.5|0
1622475680000|2021-05-31 15:41:20|6447.5|6445.5|6447.8|6445.8|6447.8|6445.8|6447.3|6445.3|5
1622475690000|2021-05-31 15:41:30|6448|6446|6447.8|6445.8|6448|6446|6447.8|6445.8|0
1622475700000|2021-05-31 15:41:40|6448|6446|6447.8|6445.8|6448|6446|6447.8|6445.8|0
1622475710000|2021-05-31 15:41:50|6447.5|6445.5|6447.5|6445.5|6447.5|6445.5|6447.3|6445.3|3
1622475720000|2021-05-31 15:42:00|6447.3|6445.3|6447.3|6445.3|6447.5|6445.5|6447.3|6445.3|2
1622475730000|2021-05-31 15:42:10|6447.5|6445.5|6447.5|6445.5|6447.5|6445.5|6447.3|6445.3|0
1622475740000|2021-05-31 15:42:20|6447.3|6445.3|6447.3|6445.3|6447.3|6445.3|6447.3|6445.3|0
1622475750000|2021-05-31 15:42:30|6447.5|6445.5|6447.5|6445.5|6447.5|6445.5|6447.3|6445.3|0
1622475760000|2021-05-31 15:42:40|6447.8|6445.8|6447.8|6445.8|6447.8|6445.8|6447.8|6445.8|0
1622475770000|2021-05-31 15:42:50|6448|6446|6448.3|6446.3|6448.3|6446.3|6447.8|6445.8|0
1622475780000|2021-05-31 15:43:00|6448|6446|6447.8|6445.8|6448|6446|6447.8|6445.8|4
1622475800000|2021-05-31 15:43:20|||||||||1
1622475810000|2021-05-31 15:43:30|6447.5|6445.5|6447|6445|6447.5|6445.5|6447|6445|13
1622475830000|2021-05-31 15:43:50|6446.8|6444.8|6446.3|6444.3|6446.8|6444.8|6446|6444|24
1622475840000|2021-05-31 15:44:00|6446.5|6444.5|6446|6444|6446.5|6444.5|6446|6444|30
1622475850000|2021-05-31 15:44:10|6445.8|6443.8|6446.3|6444.3|6446.3|6444.3|6445.8|6443.8|4
1622475860000|2021-05-31 15:44:20|6446.5|6444.5|6446.3|6444.3|6446.5|6444.5|6446|6444|5
1622475870000|2021-05-31 15:44:30|6446.5|6444.5|6446.3|6444.3|6446.5|6444.5|6446.3|6444.3|19
1622475890000|2021-05-31 15:44:50|6446|6444|6446.3|6444.3|6446.3|6444.3|6446|6444|10
1622475900000|2021-05-31 15:45:00|||||||||5
1622475910000|2021-05-31 15:45:10|6446|6444|6445.8|6443.8|6446|6444|6445.8|6443.8|1
1622475920000|2021-05-31 15:45:20|6445.5|6443.5|6446|6444|6446|6444|6445.5|6443.5|5
1622475930000|2021-05-31 15:45:30|6446.3|6444.3|6446.3|6444.3|6446.3|6444.3|6446.3|6444.3|9
1622475950000|2021-05-31 15:45:50|6446|6444|6446|6444|6446|6444|6446|6444|5
1622475960000|2021-05-31 15:46:00|6446.3|6444.3|6446.3|6444.3|6446.3|6444.3|6446.3|6444.3|1
1622475970000|2021-05-31 15:46:10|||||||||3
1622475980000|2021-05-31 15:46:20|6446.8|6444.8|6446.8|6444.8|6446.8|6444.8|6446.5|6444.5|12
1622476020000|2021-05-31 15:47:00|||||||||2
1622476030000|2021-05-31 15:47:10|6447.3|6445.3|6447.3|6445.3|6447.3|6445.3|6447.3|6445.3|6
1622476040000|2021-05-31 15:47:20|6447.5|6445.5|6447.8|6445.8|6447.8|6445.8|6447.5|6445.5|0
1622476050000|2021-05-31 15:47:30|6447.5|6445.5|6446.8|6444.8|6447.5|6445.5|6446.8|6444.8|6
1622476070000|2021-05-31 15:47:50|||||||||1
1622476090000|2021-05-31 15:48:10|6446.5|6444.5|6445.3|6443.3|6446.5|6444.5|6445.3|6443.3|22
1622476100000|2021-05-31 15:48:20|6445.5|6443.5|6445.5|6443.5|6445.8|6443.8|6445.3|6443.3|22
1622476120000|2021-05-31 15:48:40|6445.3|6443.3|6445.3|6443.3|6445.3|6443.3|6445.3|6443.3|0
1622476160000|2021-05-31 15:49:20|6445|6443|6444.8|6442.8|6445|6443|6444.8|6442.8|3
1622476170000|2021-05-31 15:49:30|6444.5|6442.5|6444.5|6442.5|6444.5|6442.5|6444.5|6442.5|2
1622476180000|2021-05-31 15:49:40|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|0
1622476200000|2021-05-31 15:50:00|6444.5|6442.5|6444.5|6442.5|6444.8|6442.8|6444.5|6442.5|4
1622476210000|2021-05-31 15:50:10|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|0
1622476230000|2021-05-31 15:50:30|6444.5|6442.5|6444.3|6442.3|6444.5|6442.5|6443.8|6441.8|21
1622476240000|2021-05-31 15:50:40|6444.5|6442.5|6444.5|6442.5|6444.5|6442.5|6444.3|6442.3|0
1622476250000|2021-05-31 15:50:50|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|0
1622476270000|2021-05-31 15:51:10|6442.3|6440.3|6443|6441|6443|6441|6442.3|6440.3|173
1622476280000|2021-05-31 15:51:20|6442.8|6440.8|6443.5|6441.5|6443.5|6441.5|6442.8|6440.8|2
1622476290000|2021-05-31 15:51:30|6443.8|6441.8|6443.8|6441.8|6443.8|6441.8|6443.8|6441.8|1
1622476300000|2021-05-31 15:51:40|6444|6442|6444.5|6442.5|6444.5|6442.5|6444|6442|4
1622476310000|2021-05-31 15:51:50|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|0
1622476330000|2021-05-31 15:52:10|6445|6443|6445|6443|6445|6443|6445|6443|2
1622476340000|2021-05-31 15:52:20|||||||||1
1622476360000|2021-05-31 15:52:40|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|1
1622476370000|2021-05-31 15:52:50|6445|6443|6445|6443|6445|6443|6444.8|6442.8|0
1622476380000|2021-05-31 15:53:00|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|1
1622476390000|2021-05-31 15:53:10|6445|6443|6444.8|6442.8|6445|6443|6444.8|6442.8|0
1622476400000|2021-05-31 15:53:20|6445|6443|6445|6443|6445|6443|6445|6443|1
1622476410000|2021-05-31 15:53:30|6444.8|6442.8|6445.3|6443.3|6445.3|6443.3|6444.8|6442.8|0
1622476430000|2021-05-31 15:53:50|6445|6443|6445|6443|6445|6443|6444.8|6442.8|5
1622476440000|2021-05-31 15:54:00|6444.8|6442.8|6444.8|6442.8|6445|6443|6444.8|6442.8|1
1622476460000|2021-05-31 15:54:20|6444.5|6442.5|6444.3|6442.3|6444.5|6442.5|6444.3|6442.3|17
1622476470000|2021-05-31 15:54:30|6443.8|6441.8|6443.8|6441.8|6443.8|6441.8|6443.8|6441.8|8
1622476480000|2021-05-31 15:54:40|6444|6442|6444|6442|6444|6442|6444|6442|3
1622476490000|2021-05-31 15:54:50|6444.3|6442.3|6444.3|6442.3|6444.3|6442.3|6444.3|6442.3|4
1622476500000|2021-05-31 15:55:00|6443.8|6441.8|6444.3|6442.3|6444.3|6442.3|6443.8|6441.8|15
1622476510000|2021-05-31 15:55:10|6444|6442|6444|6442|6444.3|6442.3|6443.8|6441.8|6
1622476520000|2021-05-31 15:55:20|6444.3|6442.3|6444.3|6442.3|6444.5|6442.5|6444.3|6442.3|0
1622476530000|2021-05-31 15:55:30|6444.5|6442.5|6444.5|6442.5|6444.5|6442.5|6444.5|6442.5|0
1622476540000|2021-05-31 15:55:40|6444.3|6442.3|6444.3|6442.3|6444.3|6442.3|6444.3|6442.3|0
1622476550000|2021-05-31 15:55:50|||||||||1
1622476560000|2021-05-31 15:56:00|||||||||1
1622476570000|2021-05-31 15:56:10|6444|6442|6444|6442|6444|6442|6443.8|6441.8|12
1622476580000|2021-05-31 15:56:20|6443.8|6441.8|6443.8|6441.8|6443.8|6441.8|6443.8|6441.8|0
1622476590000|2021-05-31 15:56:30|6444|6442|6444|6442|6444|6442|6443.8|6441.8|0
1622476600000|2021-05-31 15:56:40|||||||||3
1622476610000|2021-05-31 15:56:50|6444.3|6442.3|6444.3|6442.3|6444.3|6442.3|6444.3|6442.3|2
1622476620000|2021-05-31 15:57:00|6444.5|6442.5|6444.5|6442.5|6444.5|6442.5|6444.5|6442.5|3
1622476630000|2021-05-31 15:57:10|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|6444.8|6442.8|0
1622476650000|2021-05-31 15:57:30|6445|6443|6445.3|6443.3|6445.3|6443.3|6445|6443|3
1622476660000|2021-05-31 15:57:40|||||||||1
1622476670000|2021-05-31 15:57:50|||||||||3
1622476700000|2021-05-31 15:58:20|||||||||1
1622476720000|2021-05-31 15:58:40|6445.5|6443.5|6445.5|6443.5|6445.5|6443.5|6445.5|6443.5|3
1622476730000|2021-05-31 15:58:50|6445.3|6443.3|6445.3|6443.3|6445.5|6443.5|6445.3|6443.3|0
1622476740000|2021-05-31 15:59:00|6445.5|6443.5|6445.5|6443.5|6445.5|6443.5|6445.5|6443.5|2
1622476750000|2021-05-31 15:59:10|6445.8|6443.8|6445.8|6443.8|6445.8|6443.8|6445.8|6443.8|0
1622476760000|2021-05-31 15:59:20|6446|6444|6446.3|6444.3|6446.3|6444.3|6446|6444|1
1622476790000|2021-05-31 15:59:50|6446.5|6444.5|6446|6444|6446.5|6444.5|6446|6444|8
1622476800000|2021-05-31 16:00:00|6445.8|6443.8|6445.8|6443.8|6445.8|6443.8|6445.8|6443.8|0
1622476810000|2021-05-31 16:00:10|6446|6444|6445.8|6443.8|6446|6444|6445.8|6443.8|7
1622476820000|2021-05-31 16:00:20|6446|6444|6446|6444|6446|6444|6446|6444|2
1622476830000|2021-05-31 16:00:30|6445.8|6443.8|6446.3|6444.3|6446.3|6444.3|6445.8|6443.8|2
1622476840000|2021-05-31 16:00:40|||||||||1
1622476880000|2021-05-31 16:01:20|6446.8|6444.8|6447.8|6445.8|6447.8|6445.8|6446.8|6444.8|19
1622476900000|2021-05-31 16:01:40|6448|6446|6447.8|6445.8|6448|6446|6447.8|6445.8|7
1622476950000|2021-05-31 16:02:30|||||||||1
1622476960000|2021-05-31 16:02:40|6448|6446|6448.3|6446.3|6448.3|6446.3|6448|6446|2
1622476970000|2021-05-31 16:02:50|6448.5|6446.5|6449.3|6447.3|6449.3|6447.3|6448.5|6446.5|3
1622476980000|2021-05-31 16:03:00|6449.8|6447.8|6450.3|6448.3|6450.5|6448.5|6449.8|6447.8|34
1622477000000|2021-05-31 16:03:20|6450|6448|6450.3|6448.3|6450.3|6448.3|6450|6448|6
1622477010000|2021-05-31 16:03:30|6450.8|6448.8|6451.3|6449.3|6451.3|6449.3|6450.8|6448.8|33
1622477020000|2021-05-31 16:03:40|6451.5|6449.5|6451.8|6449.8|6451.8|6449.8|6451.5|6449.5|9
1622477030000|2021-05-31 16:03:50|||||||||1
1622477040000|2021-05-31 16:04:00|6452|6450|6451.8|6449.8|6452|6450|6451.8|6449.8|8
1622477060000|2021-05-31 16:04:20|6451.5|6449.5|6451.5|6449.5|6451.8|6449.8|6451.3|6449.3|10
1622477070000|2021-05-31 16:04:30|6451.3|6449.3|6451.3|6449.3|6451.5|6449.5|6451.3|6449.3|5
1622477090000|2021-05-31 16:04:50|6451.5|6449.5|6451.3|6449.3|6451.5|6449.5|6451.3|6449.3|6
1622477110000|2021-05-31 16:05:10|6451.5|6449.5|6451.8|6449.8|6451.8|6449.8|6451.3|6449.3|15
1622477120000|2021-05-31 16:05:20|6452|6450|6451.8|6449.8|6452|6450|6451.8|6449.8|5
1622477130000|2021-05-31 16:05:30|6452|6450|6452.3|6450.3|6452.3|6450.3|6452|6450|7
1622477140000|2021-05-31 16:05:40|6452.5|6450.5|6453.3|6451.3|6453.3|6451.3|6452.3|6450.3|5
1622477150000|2021-05-31 16:05:50|6453|6451|6453.3|6451.3|6453.3|6451.3|6453|6451|7
1622477170000|2021-05-31 16:06:10|||||||||16
1622477210000|2021-05-31 16:06:50|6452.8|6450.8|6452.5|6450.5|6452.8|6450.8|6452.5|6450.5|13
1622477220000|2021-05-31 16:07:00|6452.3|6450.3|6452.3|6450.3|6452.3|6450.3|6452.3|6450.3|13
1622477260000|2021-05-31 16:07:40|||||||||3
1622477270000|2021-05-31 16:07:50|6452.5|6450.5|6452.8|6450.8|6452.8|6450.8|6452.5|6450.5|2
1622477280000|2021-05-31 16:08:00|6452.5|6450.5|6452.3|6450.3|6452.5|6450.5|6452.3|6450.3|11
1622477290000|2021-05-31 16:08:10|6452|6450|6452.3|6450.3|6452.3|6450.3|6451.8|6449.8|15
1622477300000|2021-05-31 16:08:20|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|5
1622477320000|2021-05-31 16:08:40|||||||||3
1622477330000|2021-05-31 16:08:50|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|4
1622477340000|2021-05-31 16:09:00|6451.8|6449.8|6451.5|6449.5|6451.8|6449.8|6451.5|6449.5|4
1622477350000|2021-05-31 16:09:10|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|9
1622477360000|2021-05-31 16:09:20|6451|6449|6451.3|6449.3|6451.3|6449.3|6451|6449|9
1622477380000|2021-05-31 16:09:40|||||||||1
1622477440000|2021-05-31 16:10:40|6451|6449|6451|6449|6451|6449|6450.8|6448.8|8
1622477450000|2021-05-31 16:10:50|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|0
1622477490000|2021-05-31 16:11:30|6451|6449|6451|6449|6451|6449|6451|6449|2
1622477500000|2021-05-31 16:11:40|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|0
1622477520000|2021-05-31 16:12:00|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|6
1622477540000|2021-05-31 16:12:20|6451|6449|6451|6449|6451|6449|6450.8|6448.8|1
1622477560000|2021-05-31 16:12:40|6451.3|6449.3|6451|6449|6451.3|6449.3|6451|6449|1
1622477590000|2021-05-31 16:13:10|6451.3|6449.3|6451.5|6449.5|6451.5|6449.5|6451.3|6449.3|17
1622477600000|2021-05-31 16:13:20|6451.3|6449.3|6451.5|6449.5|6451.5|6449.5|6451.3|6449.3|1
1622477620000|2021-05-31 16:13:40|6451.3|6449.3|6451|6449|6451.3|6449.3|6451|6449|3
1622477630000|2021-05-31 16:13:50|6451.3|6449.3|6451|6449|6451.3|6449.3|6451|6449|1
1622477640000|2021-05-31 16:14:00|6450.8|6448.8|6451|6449|6451|6449|6450.8|6448.8|1
1622477660000|2021-05-31 16:14:20|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|0
1622477670000|2021-05-31 16:14:30|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|4
1622477680000|2021-05-31 16:14:40|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|0
1622477700000|2021-05-31 16:15:00|6452|6450|6452|6450|6452|6450|6452|6450|3
1622477710000|2021-05-31 16:15:10|6452.3|6450.3|6452.3|6450.3|6452.3|6450.3|6452.3|6450.3|4
1622477720000|2021-05-31 16:15:20|||||||||1
1622477740000|2021-05-31 16:15:40|6452.5|6450.5|6452.5|6450.5|6452.5|6450.5|6452.5|6450.5|4
1622477750000|2021-05-31 16:15:50|6452.3|6450.3|6452.3|6450.3|6452.3|6450.3|6452.3|6450.3|0
1622477780000|2021-05-31 16:16:20|6452.5|6450.5|6452.8|6450.8|6452.8|6450.8|6452.5|6450.5|5
1622477830000|2021-05-31 16:17:10|||||||||2
1622477840000|2021-05-31 16:17:20|6452.5|6450.5|6452.3|6450.3|6452.5|6450.5|6452.3|6450.3|11
1622477900000|2021-05-31 16:18:20|6452|6450|6451.8|6449.8|6452.3|6450.3|6451.8|6449.8|16
1622477970000|2021-05-31 16:19:30|6452|6450|6452|6450|6452|6450|6452|6450|13
1622477980000|2021-05-31 16:19:40|6452.3|6450.3|6452.3|6450.3|6452.3|6450.3|6452.3|6450.3|0
1622478000000|2021-05-31 16:20:00|||||||||4
1622478090000|2021-05-31 16:21:30|6451.8|6449.8|6451.3|6449.3|6451.8|6449.8|6451|6449|35
1622478110000|2021-05-31 16:21:50|6451|6449|6451.3|6449.3|6451.3|6449.3|6451|6449|12
1622478120000|2021-05-31 16:22:00|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|5
1622478130000|2021-05-31 16:22:10|6451|6449|6451|6449|6451|6449|6451|6449|6
1622478150000|2021-05-31 16:22:30|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|8
1622478160000|2021-05-31 16:22:40|||||||||10
1622478170000|2021-05-31 16:22:50|6450.5|6448.5|6450.3|6448.3|6450.8|6448.8|6450.3|6448.3|6
1622478240000|2021-05-31 16:24:00|6450|6448|6449.8|6447.8|6450|6448|6449.8|6447.8|11
1622478250000|2021-05-31 16:24:10|6449.5|6447.5|6448.8|6446.8|6449.5|6447.5|6448.8|6446.8|38
1622478260000|2021-05-31 16:24:20|6448.5|6446.5|6448.3|6446.3|6448.5|6446.5|6448.3|6446.3|15
1622478270000|2021-05-31 16:24:30|6448|6446|6447.8|6445.8|6448|6446|6447.8|6445.8|23
1622478280000|2021-05-31 16:24:40|6447.5|6445.5|6447.3|6445.3|6447.8|6445.8|6447.3|6445.3|10
1622478290000|2021-05-31 16:24:50|6447|6445|6447.8|6445.8|6447.8|6445.8|6447|6445|23
1622478300000|2021-05-31 16:25:00|6447.3|6445.3|6447.3|6445.3|6447.3|6445.3|6447.3|6445.3|5
1622478320000|2021-05-31 16:25:20|||||||||2
1622478330000|2021-05-31 16:25:30|6447.5|6445.5|6447.3|6445.3|6447.5|6445.5|6447.3|6445.3|1
1622478340000|2021-05-31 16:25:40|6447.5|6445.5|6447.5|6445.5|6447.5|6445.5|6447.5|6445.5|0
1622478350000|2021-05-31 16:25:50|6447.8|6445.8|6447.5|6445.5|6447.8|6445.8|6447.5|6445.5|7
1622478360000|2021-05-31 16:26:00|6447.3|6445.3|6447.8|6445.8|6447.8|6445.8|6447.3|6445.3|2
1622478370000|2021-05-31 16:26:10|6448|6446|6447.8|6445.8|6448|6446|6447.8|6445.8|6
1622478380000|2021-05-31 16:26:20|6448|6446|6448.3|6446.3|6448.3|6446.3|6448|6446|1
1622478390000|2021-05-31 16:26:30|6448|6446|6447.8|6445.8|6448|6446|6447.8|6445.8|2
1622478430000|2021-05-31 16:27:10|||||||||4
1622478440000|2021-05-31 16:27:20|6448.3|6446.3|6449.5|6447.5|6449.5|6447.5|6448.3|6446.3|11
1622478450000|2021-05-31 16:27:30|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|0
1622478460000|2021-05-31 16:27:40|6450|6448|6450.5|6448.5|6450.8|6448.8|6450|6448|40
1622478470000|2021-05-31 16:27:50|6450.3|6448.3|6450.5|6448.5|6450.5|6448.5|6450.3|6448.3|0
1622478480000|2021-05-31 16:28:00|6450.8|6448.8|6450.3|6448.3|6450.8|6448.8|6450.3|6448.3|0
1622478490000|2021-05-31 16:28:10|||||||||1
1622478530000|2021-05-31 16:28:50|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|2
1622478540000|2021-05-31 16:29:00|6449.5|6447.5|6449.3|6447.3|6449.5|6447.5|6449|6447|3
1622478550000|2021-05-31 16:29:10|6449|6447|6449.3|6447.3|6449.3|6447.3|6448.8|6446.8|21
1622478560000|2021-05-31 16:29:20|6448.8|6446.8|6448.8|6446.8|6449|6447|6448.8|6446.8|4
1622478570000|2021-05-31 16:29:30|6448.5|6446.5|6447.3|6445.3|6448.5|6446.5|6447.3|6445.3|7
1622478580000|2021-05-31 16:29:40|6447.5|6445.5|6448.8|6446.8|6449|6447|6447.5|6445.5|5
1622478590000|2021-05-31 16:29:50|6448.5|6446.5|6448.8|6446.8|6448.8|6446.8|6448.5|6446.5|3
1622478600000|2021-05-31 16:30:00|6449|6447|6449.3|6447.3|6449.3|6447.3|6448.8|6446.8|13
1622478610000|2021-05-31 16:30:10|6449|6447|6448|6446|6449|6447|6448|6446|0
1622478620000|2021-05-31 16:30:20|6448.3|6446.3|6448.8|6446.8|6448.8|6446.8|6448|6446|3
1622478650000|2021-05-31 16:30:50|6449|6447|6449|6447|6449|6447|6449|6447|2
1622478660000|2021-05-31 16:31:00|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622478670000|2021-05-31 16:31:10|6449|6447|6448.8|6446.8|6449.3|6447.3|6448.8|6446.8|2
1622478680000|2021-05-31 16:31:20|6448.5|6446.5|6448.8|6446.8|6448.8|6446.8|6448.5|6446.5|0
1622478710000|2021-05-31 16:31:50|6449|6447|6449.3|6447.3|6449.3|6447.3|6449|6447|1
1622478730000|2021-05-31 16:32:10|6449|6447|6449|6447|6449|6447|6449|6447|0
1622478740000|2021-05-31 16:32:20|6448.8|6446.8|6448.8|6446.8|6449|6447|6448.8|6446.8|0
1622478750000|2021-05-31 16:32:30|6449|6447|6449|6447|6449|6447|6449|6447|0
1622478760000|2021-05-31 16:32:40|6449.3|6447.3|6449|6447|6449.3|6447.3|6449|6447|3
1622478770000|2021-05-31 16:32:50|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|0
1622478790000|2021-05-31 16:33:10|6448.5|6446.5|6448.8|6446.8|6448.8|6446.8|6448.5|6446.5|0
1622478820000|2021-05-31 16:33:40|6449|6447|6449.3|6447.3|6449.3|6447.3|6449|6447|2
1622478830000|2021-05-31 16:33:50|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|0
1622478840000|2021-05-31 16:34:00|6449.3|6447.3|6449.5|6447.5|6449.5|6447.5|6449|6447|0
1622478850000|2021-05-31 16:34:10|6449.3|6447.3|6449|6447|6449.3|6447.3|6449|6447|0
1622478860000|2021-05-31 16:34:20|6448.8|6446.8|6449.3|6447.3|6449.3|6447.3|6448.8|6446.8|0
1622478870000|2021-05-31 16:34:30|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|0
1622478900000|2021-05-31 16:35:00|6449.8|6447.8|6449.5|6447.5|6449.8|6447.8|6449.5|6447.5|1
1622478910000|2021-05-31 16:35:10|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|0
1622478920000|2021-05-31 16:35:20|6449.5|6447.5|6449.3|6447.3|6449.8|6447.8|6449.3|6447.3|0
1622478930000|2021-05-31 16:35:30|6449.5|6447.5|6449.8|6447.8|6449.8|6447.8|6449.5|6447.5|2
1622478940000|2021-05-31 16:35:40|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|0
1622478960000|2021-05-31 16:36:00|6449.8|6447.8|6449.5|6447.5|6449.8|6447.8|6449.3|6447.3|2
1622478990000|2021-05-31 16:36:30|6449.8|6447.8|6450.3|6448.3|6450.3|6448.3|6449.8|6447.8|0
1622479000000|2021-05-31 16:36:40|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|2
1622479010000|2021-05-31 16:36:50|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|0
1622479030000|2021-05-31 16:37:10|||||||||1
1622479040000|2021-05-31 16:37:20|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|3
1622479050000|2021-05-31 16:37:30|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|0
1622479060000|2021-05-31 16:37:40|6450.5|6448.5|6450.3|6448.3|6450.5|6448.5|6450.3|6448.3|3
1622479070000|2021-05-31 16:37:50|6450|6448|6450|6448|6450|6448|6450|6448|1
1622479080000|2021-05-31 16:38:00|6450.3|6448.3|6450.5|6448.5|6450.5|6448.5|6450.3|6448.3|2
1622479120000|2021-05-31 16:38:40|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|0
1622479150000|2021-05-31 16:39:10|||||||||3
1622479170000|2021-05-31 16:39:30|6451|6449|6451|6449|6451|6449|6451|6449|3
1622479190000|2021-05-31 16:39:50|6450.8|6448.8|6450.5|6448.5|6450.8|6448.8|6450.5|6448.5|4
1622479210000|2021-05-31 16:40:10|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|0
1622479230000|2021-05-31 16:40:30|||||||||1
1622479240000|2021-05-31 16:40:40|6450|6448|6450|6448|6450|6448|6450|6448|0
1622479290000|2021-05-31 16:41:30|6450.8|6448.8|6450.5|6448.5|6450.8|6448.8|6450.5|6448.5|10
1622479300000|2021-05-31 16:41:40|||||||||1
1622479310000|2021-05-31 16:41:50|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|0
1622479320000|2021-05-31 16:42:00|6451|6449|6450.8|6448.8|6451|6449|6450.8|6448.8|0
1622479330000|2021-05-31 16:42:10|6451|6449|6451|6449|6451|6449|6451|6449|0
1622479340000|2021-05-31 16:42:20|6450.8|6448.8|6451.3|6449.3|6451.3|6449.3|6450.8|6448.8|1
1622479380000|2021-05-31 16:43:00|6451|6449|6451.3|6449.3|6451.3|6449.3|6451|6449|0
1622479400000|2021-05-31 16:43:20|6451|6449|6451|6449|6451|6449|6451|6449|0
1622479410000|2021-05-31 16:43:30|6450.8|6448.8|6451|6449|6451|6449|6450.8|6448.8|0
1622479440000|2021-05-31 16:44:00|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|0
1622479460000|2021-05-31 16:44:20|6451|6449|6450.8|6448.8|6451|6449|6450.8|6448.8|0
1622479470000|2021-05-31 16:44:30|6451|6449|6451|6449|6451|6449|6451|6449|2
1622479480000|2021-05-31 16:44:40|6450.8|6448.8|6451|6449|6451|6449|6450.8|6448.8|0
1622479490000|2021-05-31 16:44:50|6451.3|6449.3|6451|6449|6451.3|6449.3|6451|6449|0
1622479500000|2021-05-31 16:45:00|6451.3|6449.3|6451|6449|6451.3|6449.3|6451|6449|2
1622479510000|2021-05-31 16:45:10|6450.8|6448.8|6451|6449|6451|6449|6450.8|6448.8|0
1622479520000|2021-05-31 16:45:20|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|0
1622479530000|2021-05-31 16:45:30|6451|6449|6451.3|6449.3|6451.3|6449.3|6451|6449|1
1622479550000|2021-05-31 16:45:50|||||||||1
1622479560000|2021-05-31 16:46:00|6451|6449|6450.8|6448.8|6451|6449|6450.8|6448.8|2
1622479570000|2021-05-31 16:46:10|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|10
1622479580000|2021-05-31 16:46:20|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|0
1622479610000|2021-05-31 16:46:50|||||||||1
1622479620000|2021-05-31 16:47:00|||||||||2
1622479650000|2021-05-31 16:47:30|6450.5|6448.5|6451.3|6449.3|6451.3|6449.3|6450.5|6448.5|11
1622479670000|2021-05-31 16:47:50|||||||||1
1622479710000|2021-05-31 16:48:30|6450.8|6448.8|6451|6449|6451|6449|6450.8|6448.8|12
1622479720000|2021-05-31 16:48:40|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|0
1622479740000|2021-05-31 16:49:00|||||||||1
1622479750000|2021-05-31 16:49:10|6451|6449|6451.3|6449.3|6451.3|6449.3|6451|6449|0
1622479790000|2021-05-31 16:49:50|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|0
1622479800000|2021-05-31 16:50:00|||||||||1
1622479900000|2021-05-31 16:51:40|6451.3|6449.3|6451.3|6449.3|6451.5|6449.5|6451.3|6449.3|0
1622479910000|2021-05-31 16:51:50|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|6451.3|6449.3|0
1622479920000|2021-05-31 16:52:00|6451.3|6449.3|6451|6449|6451.3|6449.3|6451|6449|4
1622479950000|2021-05-31 16:52:30|6450.8|6448.8|6450.8|6448.8|6451|6449|6450.8|6448.8|0
1622479960000|2021-05-31 16:52:40|6451|6449|6450.8|6448.8|6451|6449|6450.8|6448.8|0
1622479980000|2021-05-31 16:53:00|6451|6449|6451|6449|6451|6449|6451|6449|0
1622479990000|2021-05-31 16:53:10|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|0
1622480060000|2021-05-31 16:54:20|||||||||3
1622480120000|2021-05-31 16:55:20|||||||||1
1622480140000|2021-05-31 16:55:40|6451|6449|6451|6449|6451|6449|6451|6449|6
1622480160000|2021-05-31 16:56:00|6450.8|6448.8|6451.3|6449.3|6451.3|6449.3|6450.8|6448.8|2
1622480230000|2021-05-31 16:57:10|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|1
1622480270000|2021-05-31 16:57:50|6451.3|6449.3|6451.3|6449.3|6451.5|6449.5|6451.3|6449.3|0
1622480310000|2021-05-31 16:58:30|||||||||2
1622480330000|2021-05-31 16:58:50|||||||||1
1622480340000|2021-05-31 16:59:00|6451|6449|6450.8|6448.8|6451|6449|6450.8|6448.8|4
1622480390000|2021-05-31 16:59:50|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|10
1622480480000|2021-05-31 17:01:20|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|1
1622480560000|2021-05-31 17:02:40|||||||||2
1622480590000|2021-05-31 17:03:10|6450.5|6448.5|6450.3|6448.3|6450.5|6448.5|6450.3|6448.3|13
1622480640000|2021-05-31 17:04:00|6450|6448|6449.3|6447.3|6450|6448|6449.3|6447.3|5
1622480650000|2021-05-31 17:04:10|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|0
1622480700000|2021-05-31 17:05:00|6449.3|6447.3|6449.5|6447.5|6449.5|6447.5|6449.3|6447.3|0
1622480860000|2021-05-31 17:07:40|6448.8|6446.8|6449|6447|6449|6447|6448.8|6446.8|24
1622480950000|2021-05-31 17:09:10|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|3
1622480980000|2021-05-31 17:09:40|||||||||2
1622481020000|2021-05-31 17:10:20|6449.3|6447.3|6449.3|6447.3|6449.5|6447.5|6449.3|6447.3|0
1622481100000|2021-05-31 17:11:40|6449|6447|6449|6447|6449|6447|6449|6447|6
1622481120000|2021-05-31 17:12:00|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|3
1622481160000|2021-05-31 17:12:40|6449|6447|6449|6447|6449|6447|6449|6447|1
1622481290000|2021-05-31 17:14:50|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622481350000|2021-05-31 17:15:50|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|7
1622481420000|2021-05-31 17:17:00|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|1
1622481450000|2021-05-31 17:17:30|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|5
1622481480000|2021-05-31 17:18:00|||||||||1
1622481650000|2021-05-31 17:20:50|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|0
1622481670000|2021-05-31 17:21:10|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622481720000|2021-05-31 17:22:00|6449|6447|6448.8|6446.8|6449|6447|6448.8|6446.8|2
1622481730000|2021-05-31 17:22:10|||||||||2
1622481780000|2021-05-31 17:23:00|6448.5|6446.5|6448.8|6446.8|6448.8|6446.8|6448.5|6446.5|0
1622481910000|2021-05-31 17:25:10|6448.3|6446.3|6448.5|6446.5|6448.5|6446.5|6448.3|6446.3|4
1622481980000|2021-05-31 17:26:20|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|0
1622482010000|2021-05-31 17:26:50|6448.5|6446.5|6448.5|6446.5|6448.5|6446.5|6448.5|6446.5|1
1622482050000|2021-05-31 17:27:30|6448.8|6446.8|6449|6447|6449|6447|6448.8|6446.8|0
1622482180000|2021-05-31 17:29:40|||||||||1
1622482690000|2021-05-31 17:38:10|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|0
1622482720000|2021-05-31 17:38:40|6449|6447|6449|6447|6449|6447|6449|6447|1
1622483210000|2021-05-31 17:46:50|||||||||1
1622483340000|2021-05-31 17:49:00|6448.8|6446.8|6448.5|6446.5|6448.8|6446.8|6448.5|6446.5|0
1622483350000|2021-05-31 17:49:10|6448.8|6446.8|6448.5|6446.5|6448.8|6446.8|6448.5|6446.5|0
1622483390000|2021-05-31 17:49:50|6448.3|6446.3|6448|6446|6448.3|6446.3|6448|6446|0
1622483400000|2021-05-31 17:50:00|6448.3|6446.3|6448|6446|6448.3|6446.3|6448|6446|0
1622483430000|2021-05-31 17:50:30|6448.3|6446.3|6448.5|6446.5|6448.5|6446.5|6448.3|6446.3|1
1622483470000|2021-05-31 17:51:10|6448.3|6446.3|6448.5|6446.5|6448.5|6446.5|6448.3|6446.3|0
1622483490000|2021-05-31 17:51:30|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|0
1622483580000|2021-05-31 17:53:00|6448.5|6446.5|6448.5|6446.5|6448.5|6446.5|6448.5|6446.5|0
1622483800000|2021-05-31 17:56:40|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|0
1622483910000|2021-05-31 17:58:30|6449|6447|6449|6447|6449|6447|6449|6447|3
1622484040000|2021-05-31 18:00:40|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|0
1622484060000|2021-05-31 18:01:00|6449|6447|6449|6447|6449|6447|6449|6447|0
1622484080000|2021-05-31 18:01:20|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|0
1622484100000|2021-05-31 18:01:40|6449|6447|6448.8|6446.8|6449|6447|6448.8|6446.8|0
1622484110000|2021-05-31 18:01:50|6449|6447|6449|6447|6449|6447|6449|6447|0
1622484120000|2021-05-31 18:02:00|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|0
1622484150000|2021-05-31 18:02:30|6449|6447|6448.8|6446.8|6449|6447|6448.8|6446.8|0
1622484170000|2021-05-31 18:02:50|6449|6447|6448.8|6446.8|6449|6447|6448.8|6446.8|0
1622484180000|2021-05-31 18:03:00|6449|6447|6449|6447|6449|6447|6449|6447|0
1622484240000|2021-05-31 18:04:00|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|0
1622484260000|2021-05-31 18:04:20|6448.5|6446.5|6448.5|6446.5|6448.8|6446.8|6448.5|6446.5|1
1622484290000|2021-05-31 18:04:50|||||||||1
1622484310000|2021-05-31 18:05:10|6448.8|6446.8|6448.5|6446.5|6448.8|6446.8|6448.5|6446.5|0
1622484320000|2021-05-31 18:05:20|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.5|6446.5|0
1622484350000|2021-05-31 18:05:50|6448.5|6446.5|6448.5|6446.5|6448.5|6446.5|6448.5|6446.5|0
1622484370000|2021-05-31 18:06:10|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|0
1622484380000|2021-05-31 18:06:20|6448.5|6446.5|6448.8|6446.8|6448.8|6446.8|6448.5|6446.5|1
1622484390000|2021-05-31 18:06:30|6448.5|6446.5|6448.5|6446.5|6448.5|6446.5|6448.5|6446.5|0
1622484400000|2021-05-31 18:06:40|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|0
1622484590000|2021-05-31 18:09:50|6449.3|6447.3|6449|6447|6449.3|6447.3|6449|6447|2
1622484630000|2021-05-31 18:10:30|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622484710000|2021-05-31 18:11:50|6449|6447|6449|6447|6449|6447|6449|6447|1
1622484730000|2021-05-31 18:12:10|6449.3|6447.3|6449|6447|6449.3|6447.3|6449|6447|0
1622484740000|2021-05-31 18:12:20|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622484770000|2021-05-31 18:12:50|6449.5|6447.5|6449.3|6447.3|6449.5|6447.5|6449.3|6447.3|0
1622484780000|2021-05-31 18:13:00|6449.5|6447.5|6449.8|6447.8|6449.8|6447.8|6449.5|6447.5|0
1622484810000|2021-05-31 18:13:30|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|2
1622484820000|2021-05-31 18:13:40|6449.8|6447.8|6449.5|6447.5|6449.8|6447.8|6449.5|6447.5|0
1622484930000|2021-05-31 18:15:30|6449.3|6447.3|6449|6447|6449.3|6447.3|6449|6447|0
1622484950000|2021-05-31 18:15:50|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449|6447|0
1622484960000|2021-05-31 18:16:00|6449.5|6447.5|6450|6448|6450.3|6448.3|6449.5|6447.5|7
1622484970000|2021-05-31 18:16:10|6450.3|6448.3|6450|6448|6450.3|6448.3|6450|6448|0
1622484980000|2021-05-31 18:16:20|6449.8|6447.8|6449.5|6447.5|6449.8|6447.8|6449.3|6447.3|9
1622485020000|2021-05-31 18:17:00|6449.8|6447.8|6450|6448|6450|6448|6449.8|6447.8|0
1622485040000|2021-05-31 18:17:20|6450.3|6448.3|6450.5|6448.5|6450.5|6448.5|6450.3|6448.3|0
1622485070000|2021-05-31 18:17:50|6450.8|6448.8|6451|6449|6451|6449|6450.8|6448.8|0
1622485080000|2021-05-31 18:18:00|6450.8|6448.8|6450.5|6448.5|6450.8|6448.8|6450.5|6448.5|0
1622485150000|2021-05-31 18:19:10|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|0
1622485160000|2021-05-31 18:19:20|6450|6448|6450|6448|6450|6448|6450|6448|1
1622485170000|2021-05-31 18:19:30|6450.3|6448.3|6450|6448|6450.3|6448.3|6450|6448|0
1622485180000|2021-05-31 18:19:40|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|2
1622485240000|2021-05-31 18:20:40|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|0
1622485260000|2021-05-31 18:21:00|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|0
1622485300000|2021-05-31 18:21:40|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|0
1622485330000|2021-05-31 18:22:10|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622485800000|2021-05-31 18:30:00|6449|6447|6448.8|6446.8|6449|6447|6448.8|6446.8|6
1622485830000|2021-05-31 18:30:30|6449|6447|6449|6447|6449|6447|6449|6447|4
1622485870000|2021-05-31 18:31:10|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622485880000|2021-05-31 18:31:20|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|0
1622485930000|2021-05-31 18:32:10|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|0
1622485980000|2021-05-31 18:33:00|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|1
1622485990000|2021-05-31 18:33:10|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622486010000|2021-05-31 18:33:30|6449.5|6447.5|6449.3|6447.3|6449.5|6447.5|6449.3|6447.3|0
1622486050000|2021-05-31 18:34:10|6449.5|6447.5|6449.3|6447.3|6449.5|6447.5|6449.3|6447.3|0
1622486300000|2021-05-31 18:38:20|6449|6447|6449|6447|6449|6447|6449|6447|1
1622486360000|2021-05-31 18:39:20|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622486590000|2021-05-31 18:43:10|6449|6447|6449|6447|6449|6447|6449|6447|5
1622486630000|2021-05-31 18:43:50|||||||||1
1622486750000|2021-05-31 18:45:50|||||||||2
1622486940000|2021-05-31 18:49:00|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|17
1622487160000|2021-05-31 18:52:40|6448|6446|6448|6446|6448|6446|6448|6446|3
1622487170000|2021-05-31 18:52:50|6447.8|6445.8|6447.8|6445.8|6447.8|6445.8|6447.8|6445.8|0
1622487240000|2021-05-31 18:54:00|6448|6446|6448|6446|6448|6446|6447.8|6445.8|0
1622487260000|2021-05-31 18:54:20|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|0
1622487270000|2021-05-31 18:54:30|||||||||1
1622487410000|2021-05-31 18:56:50|||||||||7
1622487510000|2021-05-31 18:58:30|6448.5|6446.5|6449|6447|6449|6447|6448.5|6446.5|4
1622487520000|2021-05-31 18:58:40|6449.3|6447.3|6449.5|6447.5|6449.5|6447.5|6449.3|6447.3|0
1622487540000|2021-05-31 18:59:00|6449.8|6447.8|6449.5|6447.5|6449.8|6447.8|6449.5|6447.5|0
1622487580000|2021-05-31 18:59:40|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|0
1622487590000|2021-05-31 18:59:50|6450|6448|6450|6448|6450|6448|6450|6448|1
1622487600000|2021-05-31 19:00:00|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|0
1622487610000|2021-05-31 19:00:10|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|1
1622487680000|2021-05-31 19:01:20|6450.5|6448.5|6450.8|6448.8|6450.8|6448.8|6450.5|6448.5|0
1622487740000|2021-05-31 19:02:20|6451|6449|6451.3|6449.3|6451.3|6449.3|6451|6449|0
1622487780000|2021-05-31 19:03:00|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|0
1622487840000|2021-05-31 19:04:00|6451.8|6449.8|6451.5|6449.5|6451.8|6449.8|6451.5|6449.5|1
1622487860000|2021-05-31 19:04:20|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|0
1622487880000|2021-05-31 19:04:40|6452|6450|6452.3|6450.3|6452.3|6450.3|6452|6450|0
1622487890000|2021-05-31 19:04:50|6452|6450|6452|6450|6452|6450|6452|6450|0
1622487930000|2021-05-31 19:05:30|6452.3|6450.3|6452.3|6450.3|6452.3|6450.3|6452.3|6450.3|1
1622487990000|2021-05-31 19:06:30|6452|6450|6452|6450|6452|6450|6452|6450|0
1622488000000|2021-05-31 19:06:40|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|0
1622488090000|2021-05-31 19:08:10|6451.5|6449.5|6451.3|6449.3|6451.8|6449.8|6451.3|6449.3|6
1622488100000|2021-05-31 19:08:20|6451|6449|6450.8|6448.8|6451|6449|6450.8|6448.8|2
1622488290000|2021-05-31 19:11:30|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|0
1622488400000|2021-05-31 19:13:20|6450.8|6448.8|6450.5|6448.5|6450.8|6448.8|6450.5|6448.5|0
1622488410000|2021-05-31 19:13:30|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|0
1622488530000|2021-05-31 19:15:30|6450|6448|6450|6448|6450|6448|6450|6448|0
1622488540000|2021-05-31 19:15:40|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|0
1622488560000|2021-05-31 19:16:00|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|0
1622488570000|2021-05-31 19:16:10|6449.3|6447.3|6449.5|6447.5|6449.5|6447.5|6449.3|6447.3|0
1622488640000|2021-05-31 19:17:20|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622488700000|2021-05-31 19:18:20|6449.5|6447.5|6450|6448|6450|6448|6449.5|6447.5|1
1622488720000|2021-05-31 19:18:40|6449.8|6447.8|6449.5|6447.5|6449.8|6447.8|6449.5|6447.5|0
1622488780000|2021-05-31 19:19:40|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622488870000|2021-05-31 19:21:10|6449|6447|6449|6447|6449|6447|6449|6447|11
1622488990000|2021-05-31 19:23:10|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622489040000|2021-05-31 19:24:00|6449|6447|6449|6447|6449|6447|6449|6447|8
1622489050000|2021-05-31 19:24:10|6448.8|6446.8|6449|6447|6449|6447|6448.8|6446.8|0
1622489060000|2021-05-31 19:24:20|6448.8|6446.8|6449|6447|6449|6447|6448.8|6446.8|0
1622489150000|2021-05-31 19:25:50|6449.3|6447.3|6449.5|6447.5|6449.5|6447.5|6449.3|6447.3|2
1622489230000|2021-05-31 19:27:10|6449.8|6447.8|6450|6448|6450|6448|6449.8|6447.8|0
1622489320000|2021-05-31 19:28:40|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|0
1622489430000|2021-05-31 19:30:30|6450|6448|6449.8|6447.8|6450|6448|6449.8|6447.8|5
1622489490000|2021-05-31 19:31:30|||||||||1
1622489510000|2021-05-31 19:31:50|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|1
1622489540000|2021-05-31 19:32:20|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622489620000|2021-05-31 19:33:40|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|1
1622489660000|2021-05-31 19:34:20|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622489730000|2021-05-31 19:35:30|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|5
1622489760000|2021-05-31 19:36:00|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|6449.3|6447.3|0
1622489790000|2021-05-31 19:36:30|6449.5|6447.5|6449.3|6447.3|6449.5|6447.5|6449.3|6447.3|0
1622489830000|2021-05-31 19:37:10|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|0
1622489890000|2021-05-31 19:38:10|6449.8|6447.8|6450|6448|6450|6448|6449.8|6447.8|0
1622489960000|2021-05-31 19:39:20|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|0
1622490040000|2021-05-31 19:40:40|6450|6448|6450.3|6448.3|6450.3|6448.3|6450|6448|0
1622490060000|2021-05-31 19:41:00|6450|6448|6450.3|6448.3|6450.3|6448.3|6450|6448|0
1622490300000|2021-05-31 19:45:00|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|2
1622490310000|2021-05-31 19:45:10|6450.3|6448.3|6450.8|6448.8|6450.8|6448.8|6450.3|6448.3|2
1622490320000|2021-05-31 19:45:20|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|6451|6449|2
1622490330000|2021-05-31 19:45:30|6451|6449|6451.8|6449.8|6451.8|6449.8|6451|6449|6
1622490340000|2021-05-31 19:45:40|6451.5|6449.5|6451.8|6449.8|6451.8|6449.8|6451.3|6449.3|5
1622490380000|2021-05-31 19:46:20|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|6451.3|6449.3|0
1622490390000|2021-05-31 19:46:30|6451.3|6449.3|6451.5|6449.5|6451.8|6449.8|6451.3|6449.3|2
1622490400000|2021-05-31 19:46:40|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|6451.8|6449.8|2
1622490410000|2021-05-31 19:46:50|6452|6450|6451.8|6449.8|6452|6450|6451.8|6449.8|4
1622490440000|2021-05-31 19:47:20|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|6451.5|6449.5|2
1622490450000|2021-05-31 19:47:30|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|0
1622490480000|2021-05-31 19:48:00|6451|6449|6451|6449|6451|6449|6451|6449|2
1622490500000|2021-05-31 19:48:20|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|1
1622490520000|2021-05-31 19:48:40|||||||||1
1622490530000|2021-05-31 19:48:50|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|5
1622490550000|2021-05-31 19:49:10|6450.3|6448.3|6450.5|6448.5|6450.5|6448.5|6450.3|6448.3|0
1622490570000|2021-05-31 19:49:30|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|0
1622490590000|2021-05-31 19:49:50|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|0
1622490660000|2021-05-31 19:51:00|||||||||1
1622490740000|2021-05-31 19:52:20|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|0
1622490760000|2021-05-31 19:52:40|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|0
1622490770000|2021-05-31 19:52:50|6451|6449|6450.8|6448.8|6451|6449|6450.8|6448.8|2
1622490780000|2021-05-31 19:53:00|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|6451.3|6449.3|3
1622490810000|2021-05-31 19:53:30|6451|6449|6450.8|6448.8|6451|6449|6450.8|6448.8|7
1622490840000|2021-05-31 19:54:00|||||||||1
1622490850000|2021-05-31 19:54:10|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|2
1622490880000|2021-05-31 19:54:40|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|6450.3|6448.3|0
1622490890000|2021-05-31 19:54:50|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|1
1622490900000|2021-05-31 19:55:00|6450.3|6448.3|6450.3|6448.3|6450.5|6448.5|6450.3|6448.3|0
1622490970000|2021-05-31 19:56:10|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|0
1622490980000|2021-05-31 19:56:20|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|6450.8|6448.8|3
1622491080000|2021-05-31 19:58:00|6450.5|6448.5|6450.8|6448.8|6450.8|6448.8|6450.5|6448.5|0
1622491090000|2021-05-31 19:58:10|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|6450.5|6448.5|0
1622491110000|2021-05-31 19:58:30|6450.3|6448.3|6450|6448|6450.3|6448.3|6449.8|6447.8|2
1622491130000|2021-05-31 19:58:50|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|6448.8|6446.8|38
1622491140000|2021-05-31 19:59:00|6449|6447|6449.3|6447.3|6449.3|6447.3|6449|6447|0
1622491150000|2021-05-31 19:59:10|6449|6447|6449.3|6447.3|6449.3|6447.3|6449|6447|1
1622491160000|2021-05-31 19:59:20|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|6449.5|6447.5|1
1622491170000|2021-05-31 19:59:30|||||||||1
1622491180000|2021-05-31 19:59:40|6450|6448|6450|6448|6450|6448|6450|6448|0
1622491190000|2021-05-31 19:59:50|||||||||4
1622491200000|2021-05-31 20:00:00|6451|6447|6451|6447|6451|6447|6451|6447|0
1622491210000|2021-05-31 20:00:10|6450.9|6446.9|6450.9|6446.9|6450.9|6446.9|6450.9|6446.9|0
1622491540000|2021-05-31 20:05:40|6451|6447|6451|6447|6451|6447|6451|6447|0
1622491550000|2021-05-31 20:05:50|6451.1|6447.1|6451.1|6447.1|6451.1|6447.1|6451.1|6447.1|0
1622492090000|2021-05-31 20:14:50|6451.2|6447.2|6451.2|6447.2|6451.2|6447.2|6451.2|6447.2|0
1622497980000|2021-05-31 21:53:00|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622498400000|2021-05-31 22:00:00|6452.4|6448.4|6454.3|6450.3|6454.7|6450.7|6452.4|6448.4|0
1622498410000|2021-05-31 22:00:10|6454.2|6450.2|6455.2|6451.2|6455.2|6451.2|6454.1|6450.1|0
1622498420000|2021-05-31 22:00:20|6455.1|6451.1|6457|6453|6457.3|6453.3|6454.9|6450.9|0
1622498430000|2021-05-31 22:00:30|6457.2|6453.2|6457.3|6453.3|6457.3|6453.3|6457|6453|0
1622498440000|2021-05-31 22:00:40|6457.2|6453.2|6457|6453|6457.3|6453.3|6457|6453|0
1622498450000|2021-05-31 22:00:50|6457.2|6453.2|6457.9|6453.9|6457.9|6453.9|6457|6453|0
1622498460000|2021-05-31 22:01:00|6458|6454|6459.4|6455.4|6459.4|6455.4|6457.9|6453.9|0
1622498470000|2021-05-31 22:01:10|6459.7|6455.7|6460|6456|6460|6456|6459.4|6455.4|0
1622498480000|2021-05-31 22:01:20|6460.1|6456.1|6459.7|6455.7|6460.3|6456.3|6459.7|6455.7|0
1622498500000|2021-05-31 22:01:40|6459.5|6455.5|6459.4|6455.4|6459.7|6455.7|6459.4|6455.4|0
1622498510000|2021-05-31 22:01:50|6459.1|6455.1|6458.9|6454.9|6459.1|6455.1|6458.9|6454.9|0
1622498520000|2021-05-31 22:02:00|6458.6|6454.6|6458.4|6454.4|6458.6|6454.6|6458.3|6454.3|0
1622498530000|2021-05-31 22:02:10|6458.5|6454.5|6458.9|6454.9|6458.9|6454.9|6458.4|6454.4|0
1622498540000|2021-05-31 22:02:20|6459|6455|6460|6456|6460|6456|6459|6455|0
1622498550000|2021-05-31 22:02:30|6459.7|6455.7|6459.7|6455.7|6459.7|6455.7|6459.4|6455.4|0
1622498560000|2021-05-31 22:02:40|6459.6|6455.6|6459.7|6455.7|6459.7|6455.7|6459.4|6455.4|0
1622498570000|2021-05-31 22:02:50|6459.6|6455.6|6459.4|6455.4|6459.6|6455.6|6459.4|6455.4|0
1622498580000|2021-05-31 22:03:00|6459.7|6455.7|6459.7|6455.7|6459.7|6455.7|6459.4|6455.4|0
1622498590000|2021-05-31 22:03:10|6459.9|6455.9|6460|6456|6460|6456|6459.9|6455.9|0
1622498600000|2021-05-31 22:03:20|6459.9|6455.9|6460|6456|6460|6456|6459.7|6455.7|0
1622498610000|2021-05-31 22:03:30|6459.9|6455.9|6459.4|6455.4|6460|6456|6459.1|6455.1|0
1622498620000|2021-05-31 22:03:40|6459.5|6455.5|6459.4|6455.4|6459.5|6455.5|6459.4|6455.4|0
1622498630000|2021-05-31 22:03:50|6459.3|6455.3|6458.9|6454.9|6459.7|6455.7|6458.6|6454.6|0
1622498640000|2021-05-31 22:04:00|6459|6455|6459.4|6455.4|6459.4|6455.4|6458.6|6454.6|0
1622498650000|2021-05-31 22:04:10|6459.3|6455.3|6458.9|6454.9|6459.4|6455.4|6458.9|6454.9|0
1622498660000|2021-05-31 22:04:20|6459.1|6455.1|6459.5|6455.5|6459.7|6455.7|6458.9|6454.9|0
1622498670000|2021-05-31 22:04:30|6459.6|6455.6|6458.9|6454.9|6459.7|6455.7|6458.9|6454.9|0
1622498680000|2021-05-31 22:04:40|6459.1|6455.1|6458.9|6454.9|6459.1|6455.1|6458.9|6454.9|0
1622498710000|2021-05-31 22:05:10|6458.6|6454.6|6458.9|6454.9|6459.4|6455.4|6458.6|6454.6|0
1622498720000|2021-05-31 22:05:20|6459.1|6455.1|6459.1|6455.1|6459.1|6455.1|6459.1|6455.1|0
1622498730000|2021-05-31 22:05:30|6459.4|6455.4|6459.4|6455.4|6459.4|6455.4|6459.4|6455.4|0
1622498740000|2021-05-31 22:05:40|6459.7|6455.7|6460|6456|6460|6456|6459.7|6455.7|0
1622498750000|2021-05-31 22:05:50|6459.9|6455.9|6460|6456|6460|6456|6459.7|6455.7|0
1622498780000|2021-05-31 22:06:20|6460.2|6456.2|6460.3|6456.3|6460.3|6456.3|6460|6456|0
1622498790000|2021-05-31 22:06:30|6460.2|6456.2|6460|6456|6460.2|6456.2|6460|6456|0
1622498800000|2021-05-31 22:06:40|6459.7|6455.7|6459.9|6455.9|6460|6456|6459.7|6455.7|0
1622498810000|2021-05-31 22:06:50|6460|6456|6459.7|6455.7|6460|6456|6459.7|6455.7|0
1622498820000|2021-05-31 22:07:00|6459.9|6455.9|6460|6456|6460|6456|6459.7|6455.7|0
1622498830000|2021-05-31 22:07:10|6459.9|6455.9|6460|6456|6460|6456|6459.7|6455.7|0
1622498870000|2021-05-31 22:07:50|6460.2|6456.2|6460.3|6456.3|6460.3|6456.3|6460|6456|0
1622498890000|2021-05-31 22:08:10|6460.2|6456.2|6460|6456|6460.2|6456.2|6460|6456|0
1622498900000|2021-05-31 22:08:20|6460.2|6456.2|6460.3|6456.3|6460.3|6456.3|6460.2|6456.2|0
1622498910000|2021-05-31 22:08:30|6460.2|6456.2|6460|6456|6460.2|6456.2|6460|6456|0
1622498980000|2021-05-31 22:09:40|6459.9|6455.9|6459.7|6455.7|6459.9|6455.9|6459.7|6455.7|0
1622498990000|2021-05-31 22:09:50|6459.6|6455.6|6459.6|6455.6|6460|6456|6459.6|6455.6|0
1622499000000|2021-05-31 22:10:00|6459.7|6455.7|6460|6456|6460|6456|6459.7|6455.7|0
1622499040000|2021-05-31 22:10:40|6460.1|6456.1|6460.3|6456.3|6460.6|6456.6|6460.1|6456.1|0
1622499050000|2021-05-31 22:10:50|6460.2|6456.2|6460|6456|6460.2|6456.2|6460|6456|0
1622499060000|2021-05-31 22:11:00|6460.3|6456.3|6460.3|6456.3|6460.3|6456.3|6460.3|6456.3|0
1622499070000|2021-05-31 22:11:10|6460.2|6456.2|6460|6456|6460.2|6456.2|6460|6456|0
1622499080000|2021-05-31 22:11:20|6460.3|6456.3|6460.3|6456.3|6460.3|6456.3|6460.3|6456.3|0
1622499090000|2021-05-31 22:11:30|6460.2|6456.2|6460|6456|6460.2|6456.2|6460|6456|0
1622499110000|2021-05-31 22:11:50|6460.1|6456.1|6460|6456|6460.1|6456.1|6460|6456|0
1622499210000|2021-05-31 22:13:30|6459.9|6455.9|6459.9|6455.9|6459.9|6455.9|6459.9|6455.9|0
1622499270000|2021-05-31 22:14:30|6459.8|6455.8|6459.2|6455.2|6459.8|6455.8|6459.2|6455.2|0
1622499320000|2021-05-31 22:15:20|6458.9|6454.9|6458.8|6454.8|6458.9|6454.9|6458.8|6454.8|0
1622499330000|2021-05-31 22:15:30|6459.2|6455.2|6458.8|6454.8|6459.2|6455.2|6458.8|6454.8|0
1622499340000|2021-05-31 22:15:40|6458.9|6454.9|6458.8|6454.8|6459.2|6455.2|6458.8|6454.8|0
1622499350000|2021-05-31 22:15:50|6458.9|6454.9|6459.2|6455.2|6459.2|6455.2|6458.9|6454.9|0
1622499370000|2021-05-31 22:16:10|6459.3|6455.3|6459.4|6455.4|6459.6|6455.6|6459.3|6455.3|0
1622499380000|2021-05-31 22:16:20|6459.6|6455.6|6459.9|6455.9|6459.9|6455.9|6459.6|6455.6|0
1622499390000|2021-05-31 22:16:30|6459.8|6455.8|6459.5|6455.5|6459.8|6455.8|6459.5|6455.5|0
1622499400000|2021-05-31 22:16:40|6459.4|6455.4|6459.6|6455.6|6459.6|6455.6|6459.2|6455.2|0
1622499410000|2021-05-31 22:16:50|6459.5|6455.5|6459.2|6455.2|6459.5|6455.5|6459.2|6455.2|0
1622499420000|2021-05-31 22:17:00|6459.3|6455.3|6459.2|6455.2|6459.4|6455.4|6459.2|6455.2|0
1622499430000|2021-05-31 22:17:10|6459.3|6455.3|6459.2|6455.2|6459.4|6455.4|6459.2|6455.2|0
1622499440000|2021-05-31 22:17:20|6459.3|6455.3|6459.4|6455.4|6459.4|6455.4|6459.2|6455.2|0
1622499450000|2021-05-31 22:17:30|6459.2|6455.2|6459.2|6455.2|6459.2|6455.2|6459.2|6455.2|0
1622499470000|2021-05-31 22:17:50|6459.3|6455.3|6459.4|6455.4|6459.6|6455.6|6459.3|6455.3|0
1622499480000|2021-05-31 22:18:00|6459.2|6455.2|6459.2|6455.2|6459.2|6455.2|6459.2|6455.2|0
1622499490000|2021-05-31 22:18:10|6458.9|6454.9|6459.2|6455.2|6459.2|6455.2|6458.9|6454.9|0
1622499500000|2021-05-31 22:18:20|6459.3|6455.3|6459.6|6455.6|6459.6|6455.6|6459.3|6455.3|0
1622499510000|2021-05-31 22:18:30|6459.7|6455.7|6459.9|6455.9|6459.9|6455.9|6459.7|6455.7|0
1622499530000|2021-05-31 22:18:50|6460.2|6456.2|6460.2|6456.2|6460.2|6456.2|6460.2|6456.2|0
1622499560000|2021-05-31 22:19:20|6459.9|6455.9|6459.9|6455.9|6459.9|6455.9|6459.9|6455.9|0
1622499570000|2021-05-31 22:19:30|6459.8|6455.8|6459.6|6455.6|6459.8|6455.8|6459.6|6455.6|0
1622499580000|2021-05-31 22:19:40|6459.5|6455.5|6459.2|6455.2|6459.5|6455.5|6459.2|6455.2|0
1622499590000|2021-05-31 22:19:50|6459.3|6455.3|6459.4|6455.4|6459.4|6455.4|6459.3|6455.3|0
1622499600000|2021-05-31 22:20:00|6459.6|6455.6|6459.6|6455.6|6459.6|6455.6|6459.6|6455.6|0
1622499620000|2021-05-31 22:20:20|6459.7|6455.7|6459.9|6455.9|6459.9|6455.9|6459.7|6455.7|0
1622499650000|2021-05-31 22:20:50|6460.2|6456.2|6460.2|6456.2|6460.2|6456.2|6460.2|6456.2|0
1622499680000|2021-05-31 22:21:20|6460.3|6456.3|6460.5|6456.5|6460.5|6456.5|6460.3|6456.3|0
1622499690000|2021-05-31 22:21:30|6460.6|6456.6|6460.5|6456.5|6460.7|6456.7|6460.5|6456.5|0
1622499710000|2021-05-31 22:21:50|6460.6|6456.6|6460.8|6456.8|6460.9|6456.9|6460.6|6456.6|0
1622499720000|2021-05-31 22:22:00|6460.9|6456.9|6461.3|6457.3|6461.3|6457.3|6460.8|6456.8|0
1622499740000|2021-05-31 22:22:20|6461.4|6457.4|6461.6|6457.6|6461.6|6457.6|6461.4|6457.4|0
1622499790000|2021-05-31 22:23:10|6461.5|6457.5|6460.8|6456.8|6461.5|6457.5|6460.8|6456.8|0
1622499820000|2021-05-31 22:23:40|6462.2|6458.2|6462.2|6458.2|6462.2|6458.2|6462.2|6458.2|0
1622499840000|2021-05-31 22:24:00|6462.6|6458.6|6462.6|6458.6|6462.6|6458.6|6462.6|6458.6|0
1622499880000|2021-05-31 22:24:40|6462.7|6458.7|6462.6|6458.6|6462.9|6458.9|6462.6|6458.6|0
1622499890000|2021-05-31 22:24:50|6462.8|6458.8|6462.9|6458.9|6462.9|6458.9|6462.6|6458.6|0
1622499900000|2021-05-31 22:25:00|6462.8|6458.8|6462.6|6458.6|6462.8|6458.8|6462.6|6458.6|0
1622499930000|2021-05-31 22:25:30|6462.8|6458.8|6462.9|6458.9|6462.9|6458.9|6462.8|6458.8|0
1622499960000|2021-05-31 22:26:00|6462.6|6458.6|6462.6|6458.6|6462.6|6458.6|6462.6|6458.6|0
1622499970000|2021-05-31 22:26:10|6462.7|6458.7|6462.9|6458.9|6462.9|6458.9|6462.7|6458.7|0
1622499980000|2021-05-31 22:26:20|6463|6459|6463.2|6459.2|6463.3|6459.3|6463|6459|0
1622499990000|2021-05-31 22:26:30|6462.9|6458.9|6463.2|6459.2|6463.2|6459.2|6462.9|6458.9|0
1622500000000|2021-05-31 22:26:40|6462.9|6458.9|6462.6|6458.6|6462.9|6458.9|6462.6|6458.6|0
1622500010000|2021-05-31 22:26:50|6462.8|6458.8|6462.9|6458.9|6462.9|6458.9|6462.8|6458.8|0
1622500020000|2021-05-31 22:27:00|6463.1|6459.1|6463.1|6459.1|6463.1|6459.1|6462.9|6458.9|0
1622500030000|2021-05-31 22:27:10|6463.4|6459.4|6463.4|6459.4|6463.4|6459.4|6463.4|6459.4|0
1622500040000|2021-05-31 22:27:20|6463.2|6459.2|6463.4|6459.4|6463.4|6459.4|6463.1|6459.1|0
1622500070000|2021-05-31 22:27:50|6463.5|6459.5|6463.7|6459.7|6463.7|6459.7|6463.5|6459.5|0
1622500080000|2021-05-31 22:28:00|6463.4|6459.4|6463.7|6459.7|6463.7|6459.7|6463.4|6459.4|0
1622500110000|2021-05-31 22:28:30|6463.4|6459.4|6463.4|6459.4|6463.4|6459.4|6463.4|6459.4|0
1622500150000|2021-05-31 22:29:10|6463.3|6459.3|6463.1|6459.1|6463.3|6459.3|6463.1|6459.1|0
1622500160000|2021-05-31 22:29:20|6463.4|6459.4|6463.1|6459.1|6463.4|6459.4|6463.1|6459.1|0
1622500170000|2021-05-31 22:29:30|6463.4|6459.4|6463.1|6459.1|6463.4|6459.4|6463.1|6459.1|0
1622500200000|2021-05-31 22:30:00|6463|6459|6462.7|6458.7|6463|6459|6462.3|6458.3|0
1622500230000|2021-05-31 22:30:30|6462.8|6458.8|6462.8|6458.8|6462.8|6458.8|6462.8|6458.8|0
1622500240000|2021-05-31 22:30:40|6463|6459|6463.3|6459.3|6463.3|6459.3|6463|6459|0
1622500250000|2021-05-31 22:30:50|6463.4|6459.4|6463.7|6459.7|6463.7|6459.7|6463.4|6459.4|0
1622500270000|2021-05-31 22:31:10|6463.8|6459.8|6463.8|6459.8|6463.8|6459.8|6463.7|6459.7|0
1622500280000|2021-05-31 22:31:20|6463.7|6459.7|6463.7|6459.7|6464|6460|6463.7|6459.7|0
1622500340000|2021-05-31 22:32:20|6463.6|6459.6|6463|6459|6463.6|6459.6|6463|6459|0
1622500350000|2021-05-31 22:32:30|6463.1|6459.1|6463.3|6459.3|6463.3|6459.3|6463.1|6459.1|0
1622500410000|2021-05-31 22:33:30|6463.4|6459.4|6463.7|6459.7|6463.7|6459.7|6463.4|6459.4|0
1622500450000|2021-05-31 22:34:10|6463.6|6459.6|6463.6|6459.6|6463.6|6459.6|6463.6|6459.6|0
1622500470000|2021-05-31 22:34:30|6463.5|6459.5|6463.2|6459.2|6463.5|6459.5|6463.2|6459.2|0
1622500610000|2021-05-31 22:36:50|6463.3|6459.3|6463.6|6459.6|6463.6|6459.6|6463.2|6459.2|0
1622500680000|2021-05-31 22:38:00|6463.9|6459.9|6463.9|6459.9|6463.9|6459.9|6463.9|6459.9|0
1622500690000|2021-05-31 22:38:10|6463.8|6459.8|6463.6|6459.6|6463.8|6459.8|6463.6|6459.6|0
1622500700000|2021-05-31 22:38:20|6463.9|6459.9|6463.9|6459.9|6463.9|6459.9|6463.9|6459.9|0
1622500730000|2021-05-31 22:38:50|6463.8|6459.8|6463.6|6459.6|6463.8|6459.8|6463.6|6459.6|0
1622500740000|2021-05-31 22:39:00|6463.7|6459.7|6463.6|6459.6|6463.7|6459.7|6463.6|6459.6|0
1622500890000|2021-05-31 22:41:30|6463.7|6459.7|6463.9|6459.9|6463.9|6459.9|6463.7|6459.7|0
1622500960000|2021-05-31 22:42:40|6464.2|6460.2|6464.2|6460.2|6464.2|6460.2|6464.2|6460.2|0
1622501000000|2021-05-31 22:43:20|6463.9|6459.9|6463.9|6459.9|6463.9|6459.9|6463.9|6459.9|0
1622501030000|2021-05-31 22:43:50|6464.1|6460.1|6464.1|6460.1|6464.1|6460.1|6464.1|6460.1|0
1622501040000|2021-05-31 22:44:00|6464.2|6460.2|6463.9|6459.9|6464.2|6460.2|6463.9|6459.9|0
1622501090000|2021-05-31 22:44:50|6464.1|6460.1|6464.2|6460.2|6464.2|6460.2|6464.1|6460.1|0
1622501170000|2021-05-31 22:46:10|6464.5|6460.5|6464.5|6460.5|6464.5|6460.5|6464.5|6460.5|0
1622501200000|2021-05-31 22:46:40|6464.4|6460.4|6463.8|6459.8|6464.4|6460.4|6463.8|6459.8|0
1622501220000|2021-05-31 22:47:00|6463.9|6459.9|6464.2|6460.2|6464.2|6460.2|6463.9|6459.9|0
1622501270000|2021-05-31 22:47:50|6464.5|6460.5|6464.5|6460.5|6464.5|6460.5|6464.5|6460.5|0
1622501310000|2021-05-31 22:48:30|6464.4|6460.4|6463.8|6459.8|6464.4|6460.4|6463.8|6459.8|0
1622501320000|2021-05-31 22:48:40|6463.9|6459.9|6464.2|6460.2|6464.2|6460.2|6463.9|6459.9|0
1622501370000|2021-05-31 22:49:30|6464.3|6460.3|6464.5|6460.5|6464.5|6460.5|6464.3|6460.3|0
1622501390000|2021-05-31 22:49:50|6464.4|6460.4|6464.2|6460.2|6464.4|6460.4|6464.2|6460.2|0
1622501400000|2021-05-31 22:50:00|6464.5|6460.5|6464.5|6460.5|6464.5|6460.5|6464.5|6460.5|0
1622501450000|2021-05-31 22:50:50|6464.9|6460.9|6464.9|6460.9|6464.9|6460.9|6464.9|6460.9|0
1622501460000|2021-05-31 22:51:00|6464.6|6460.6|6464.5|6460.5|6464.9|6460.9|6464.5|6460.5|0
1622501470000|2021-05-31 22:51:10|6464.6|6460.6|6464.5|6460.5|6464.6|6460.6|6464.5|6460.5|0
1622501520000|2021-05-31 22:52:00|6464.9|6460.9|6464.9|6460.9|6464.9|6460.9|6464.9|6460.9|0
1622501580000|2021-05-31 22:53:00|6464.6|6460.6|6464.5|6460.5|6464.6|6460.6|6464.5|6460.5|0
1622501590000|2021-05-31 22:53:10|6464.6|6460.6|6464.9|6460.9|6464.9|6460.9|6464.6|6460.6|0
1622501600000|2021-05-31 22:53:20|6464.5|6460.5|6464.5|6460.5|6464.5|6460.5|6464.5|6460.5|0
1622501610000|2021-05-31 22:53:30|6464.4|6460.4|6464.2|6460.2|6464.5|6460.5|6464.2|6460.2|0
1622501650000|2021-05-31 22:54:10|6464|6460|6463.5|6459.5|6464|6460|6463.2|6459.2|0
1622501670000|2021-05-31 22:54:30|6463.3|6459.3|6463.2|6459.2|6463.3|6459.3|6463.2|6459.2|0
1622501690000|2021-05-31 22:54:50|6463.5|6459.5|6463.5|6459.5|6463.5|6459.5|6463.5|6459.5|0
1622501730000|2021-05-31 22:55:30|6463.7|6459.7|6463.8|6459.8|6463.8|6459.8|6463.7|6459.7|0
1622501740000|2021-05-31 22:55:40|6463.5|6459.5|6463.8|6459.8|6463.8|6459.8|6463.5|6459.5|0
1622501750000|2021-05-31 22:55:50|6463.9|6459.9|6463.8|6459.8|6464|6460|6463.8|6459.8|0
1622501760000|2021-05-31 22:56:00|6463.9|6459.9|6464.2|6460.2|6464.2|6460.2|6463.9|6459.9|0
1622501770000|2021-05-31 22:56:10|6464.1|6460.1|6463.8|6459.8|6464.1|6460.1|6463.8|6459.8|0
1622501830000|2021-05-31 22:57:10|6463.9|6459.9|6464.2|6460.2|6464.2|6460.2|6463.9|6459.9|0
1622501840000|2021-05-31 22:57:20|6464.1|6460.1|6464.2|6460.2|6464.2|6460.2|6464|6460|0
1622501850000|2021-05-31 22:57:30|6464.1|6460.1|6464.2|6460.2|6464.2|6460.2|6463.8|6459.8|0
1622501880000|2021-05-31 22:58:00|6464.1|6460.1|6464.1|6460.1|6464.1|6460.1|6464.1|6460.1|0
1622501890000|2021-05-31 22:58:10|6464|6460|6463.8|6459.8|6464.1|6460.1|6463.8|6459.8|0
1622501900000|2021-05-31 22:58:20|6464|6460|6463.8|6459.8|6464|6460|6463.8|6459.8|0
1622501960000|2021-05-31 22:59:20|6463.9|6459.9|6464.1|6460.1|6464.1|6460.1|6463.9|6459.9|0
1622501970000|2021-05-31 22:59:30|6463.8|6459.8|6464|6460|6464.1|6460.1|6463.8|6459.8|0
1622501980000|2021-05-31 22:59:40|6464.1|6460.1|6464.1|6460.1|6464.1|6460.1|6464.1|6460.1|0
1622502000000|2021-05-31 23:00:00|6463.8|6459.8|6463.8|6459.8|6463.8|6459.8|6463.8|6459.8|0
1622502020000|2021-05-31 23:00:20|6463.6|6459.6|6463.2|6459.2|6463.6|6459.6|6463.2|6459.2|0
1622502040000|2021-05-31 23:00:40|6463.3|6459.3|6463.2|6459.2|6463.3|6459.3|6463.2|6459.2|0
1622502050000|2021-05-31 23:00:50|6463.5|6459.5|6463.2|6459.2|6463.5|6459.5|6463.2|6459.2|0
1622502060000|2021-05-31 23:01:00|6463.3|6459.3|6463.2|6459.2|6463.3|6459.3|6463.2|6459.2|0
1622502080000|2021-05-31 23:01:20|6463.1|6459.1|6462.8|6458.8|6463.1|6459.1|6462.8|6458.8|0
1622502090000|2021-05-31 23:01:30|6462.9|6458.9|6462.8|6458.8|6463|6459|6462.8|6458.8|0
1622502130000|2021-05-31 23:02:10|6462.4|6458.4|6462.4|6458.4|6462.4|6458.4|6462.4|6458.4|0
1622502150000|2021-05-31 23:02:30|6462.5|6458.5|6462.8|6458.8|6462.8|6458.8|6462.5|6458.5|0
1622502180000|2021-05-31 23:03:00|6462.9|6458.9|6463.2|6459.2|6463.2|6459.2|6462.9|6458.9|0
1622502220000|2021-05-31 23:03:40|6463.1|6459.1|6462.8|6458.8|6463.2|6459.2|6462.8|6458.8|0
1622502230000|2021-05-31 23:03:50|6462.9|6458.9|6463.2|6459.2|6463.2|6459.2|6462.9|6458.9|0
1622502300000|2021-05-31 23:05:00|6463.1|6459.1|6463.2|6459.2|6463.2|6459.2|6462.8|6458.8|0
1622502310000|2021-05-31 23:05:10|6463.1|6459.1|6462.8|6458.8|6463.1|6459.1|6462.8|6458.8|0
1622502340000|2021-05-31 23:05:40|6462.5|6458.5|6462.4|6458.4|6462.5|6458.5|6462.4|6458.4|0
1622502350000|2021-05-31 23:05:50|6462.8|6458.8|6462.8|6458.8|6462.8|6458.8|6462.8|6458.8|0
1622502390000|2021-05-31 23:06:30|6462.5|6458.5|6462.8|6458.8|6462.8|6458.8|6462.5|6458.5|0
1622502410000|2021-05-31 23:06:50|6463|6459|6463|6459|6463|6459|6463|6459|0
1622502500000|2021-05-31 23:08:20|6462.9|6458.9|6462.2|6458.2|6462.9|6458.9|6462.2|6458.2|0
1622502540000|2021-05-31 23:09:00|6462.4|6458.4|6462.2|6458.2|6462.5|6458.5|6462.2|6458.2|0
1622502550000|2021-05-31 23:09:10|6462.4|6458.4|6462.2|6458.2|6462.4|6458.4|6462.2|6458.2|0
1622502560000|2021-05-31 23:09:20|6462.4|6458.4|6463|6459|6463|6459|6462.4|6458.4|0
1622502620000|2021-05-31 23:10:20|6463.2|6459.2|6463.3|6459.3|6463.3|6459.3|6463.2|6459.2|0
1622502630000|2021-05-31 23:10:30|6463.4|6459.4|6464|6460|6464|6460|6463.4|6459.4|0
1622502640000|2021-05-31 23:10:40|6463.9|6459.9|6463.6|6459.6|6463.9|6459.9|6463.6|6459.6|0
1622502650000|2021-05-31 23:10:50|6463.7|6459.7|6464|6460|6464|6460|6463.7|6459.7|0
1622502660000|2021-05-31 23:11:00|6463.9|6459.9|6463.6|6459.6|6463.9|6459.9|6463.6|6459.6|0
1622502670000|2021-05-31 23:11:10|6463.7|6459.7|6464|6460|6464|6460|6463.7|6459.7|0
1622502700000|2021-05-31 23:11:40|6463.9|6459.9|6463.6|6459.6|6463.9|6459.9|6463.6|6459.6|0
1622502740000|2021-05-31 23:12:20|6463.5|6459.5|6463.3|6459.3|6463.5|6459.5|6463.3|6459.3|0
1622502840000|2021-05-31 23:14:00|6463.5|6459.5|6463.6|6459.6|6463.6|6459.6|6463.5|6459.5|0
1622502880000|2021-05-31 23:14:40|6463.3|6459.3|6463.3|6459.3|6463.3|6459.3|6463.3|6459.3|0
1622502910000|2021-05-31 23:15:10|6462.8|6459.8|6462.8|6459.8|6462.8|6459.8|6462.8|6459.8|0
1622503040000|2021-05-31 23:17:20|6463|6460|6463.1|6460.1|6463.1|6460.1|6463|6460|0
1622503150000|2021-05-31 23:19:10|6463.2|6460.2|6463.5|6460.5|6463.5|6460.5|6463.2|6460.2|0
1622503210000|2021-05-31 23:20:10|6463.6|6460.6|6463.1|6460.1|6463.6|6460.6|6463.1|6460.1|0
1622503230000|2021-05-31 23:20:30|6463|6460|6463|6460|6463|6460|6462.8|6459.8|0
1622503240000|2021-05-31 23:20:40|6462.9|6459.9|6462.5|6459.5|6462.9|6459.9|6462.5|6459.5|0
1622503280000|2021-05-31 23:21:20|6462.8|6459.8|6462.8|6459.8|6462.8|6459.8|6462.8|6459.8|0
1622503290000|2021-05-31 23:21:30|6463|6460|6463.1|6460.1|6463.1|6460.1|6463|6460|0
1622503320000|2021-05-31 23:22:00|6463.2|6460.2|6463.1|6460.1|6463.3|6460.3|6463.1|6460.1|0
1622503330000|2021-05-31 23:22:10|6463.2|6460.2|6463.5|6460.5|6463.5|6460.5|6463.2|6460.2|0
1622503360000|2021-05-31 23:22:40|6463.4|6460.4|6463.1|6460.1|6463.4|6460.4|6463.1|6460.1|0
1622503430000|2021-05-31 23:23:50|6463.2|6460.2|6463.5|6460.5|6463.5|6460.5|6463.2|6460.2|0
1622503440000|2021-05-31 23:24:00|6463.4|6460.4|6463.3|6460.3|6463.4|6460.4|6463.3|6460.3|0
1622503450000|2021-05-31 23:24:10|6463.5|6460.5|6463.5|6460.5|6463.5|6460.5|6463.5|6460.5|0
1622503470000|2021-05-31 23:24:30|6463.4|6460.4|6463.3|6460.3|6463.4|6460.4|6463.1|6460.1|0
1622503480000|2021-05-31 23:24:40|6463.5|6460.5|6463.1|6460.1|6463.5|6460.5|6463.1|6460.1|0
1622503500000|2021-05-31 23:25:00|6463.2|6460.2|6463.1|6460.1|6463.3|6460.3|6463.1|6460.1|0
1622503540000|2021-05-31 23:25:40|6463|6460|6462.8|6459.8|6463.1|6460.1|6462.8|6459.8|0
1622503570000|2021-05-31 23:26:10|6462.5|6459.5|6462.5|6459.5|6462.5|6459.5|6462.5|6459.5|0
1622503590000|2021-05-31 23:26:30|6462.6|6459.6|6462.8|6459.8|6462.8|6459.8|6462.6|6459.6|0
1622503600000|2021-05-31 23:26:40|6462.9|6459.9|6463.1|6460.1|6463.1|6460.1|6462.9|6459.9|0
1622503610000|2021-05-31 23:26:50|6463.2|6460.2|6463.5|6460.5|6463.5|6460.5|6463.2|6460.2|0
1622503620000|2021-05-31 23:27:00|6463.8|6460.8|6463.8|6460.8|6463.8|6460.8|6463.8|6460.8|0
1622503630000|2021-05-31 23:27:10|6463.7|6460.7|6463.5|6460.5|6463.7|6460.7|6463.5|6460.5|0
1622503660000|2021-05-31 23:27:40|6463.6|6460.6|6463.5|6460.5|6463.8|6460.8|6463.5|6460.5|0
1622503670000|2021-05-31 23:27:50|6463.6|6460.6|6463.5|6460.5|6463.8|6460.8|6463.5|6460.5|0
1622503680000|2021-05-31 23:28:00|6463.6|6460.6|6463.8|6460.8|6463.8|6460.8|6463.5|6460.5|0
1622503740000|2021-05-31 23:29:00|6464.1|6461.1|6464.1|6461.1|6464.1|6461.1|6464.1|6461.1|0
1622503750000|2021-05-31 23:29:10|6464.3|6461.3|6464.6|6461.6|6464.6|6461.6|6464.3|6461.3|0
1622503760000|2021-05-31 23:29:20|6464.5|6461.5|6464.1|6461.1|6464.6|6461.6|6464.1|6461.1|0
1622503770000|2021-05-31 23:29:30|6464.3|6461.3|6464.9|6461.9|6464.9|6461.9|6464.3|6461.3|0
1622503810000|2021-05-31 23:30:10|6464.8|6461.8|6464.6|6461.6|6464.8|6461.8|6464.6|6461.6|0
1622503820000|2021-05-31 23:30:20|6464.5|6461.5|6464.1|6461.1|6464.5|6461.5|6464.1|6461.1|0
1622503870000|2021-05-31 23:31:10|6464.3|6461.3|6464.1|6461.1|6464.3|6461.3|6464.1|6461.1|0
1622503880000|2021-05-31 23:31:20|6464.3|6461.3|6464.3|6461.3|6464.3|6461.3|6464.3|6461.3|0
1622503890000|2021-05-31 23:31:30|6464.6|6461.6|6464.6|6461.6|6464.6|6461.6|6464.6|6461.6|0
1622503900000|2021-05-31 23:31:40|6464.5|6461.5|6464.3|6461.3|6464.5|6461.5|6464.3|6461.3|0
1622503910000|2021-05-31 23:31:50|6464.2|6461.2|6464.1|6461.1|6464.2|6461.2|6464.1|6461.1|0
1622503960000|2021-05-31 23:32:40|6464|6461|6463.8|6460.8|6464|6461|6463.8|6460.8|0
1622503970000|2021-05-31 23:32:50|6463.7|6460.7|6463.4|6460.4|6463.7|6460.7|6463.4|6460.4|0
1622504000000|2021-05-31 23:33:20|6463.3|6460.3|6463.4|6460.4|6463.4|6460.4|6463.3|6460.3|0
1622504020000|2021-05-31 23:33:40|6463.1|6460.1|6463.1|6460.1|6463.1|6460.1|6463.1|6460.1|0
1622504050000|2021-05-31 23:34:10|6463.2|6460.2|6463.1|6460.1|6463.4|6460.4|6463.1|6460.1|0
1622504060000|2021-05-31 23:34:20|6463.2|6460.2|6463.4|6460.4|6463.4|6460.4|6463.1|6460.1|0
1622504080000|2021-05-31 23:34:40|6463.1|6460.1|6463.1|6460.1|6463.3|6460.3|6463.1|6460.1|0
1622504090000|2021-05-31 23:34:50|6463.3|6460.3|6463.4|6460.4|6463.4|6460.4|6463.3|6460.3|0
1622504100000|2021-05-31 23:35:00|6463.1|6460.1|6463.1|6460.1|6463.1|6460.1|6463.1|6460.1|0
1622504140000|2021-05-31 23:35:40|6463.3|6460.3|6463.4|6460.4|6463.4|6460.4|6463.3|6460.3|0
1622504160000|2021-05-31 23:36:00|6463.6|6460.6|6463.7|6460.7|6463.7|6460.7|6463.6|6460.6|0
1622504180000|2021-05-31 23:36:20|6463.6|6460.6|6463.4|6460.4|6463.6|6460.6|6463.4|6460.4|0
1622504190000|2021-05-31 23:36:30|6463.3|6460.3|6463.4|6460.4|6463.4|6460.4|6463.3|6460.3|0
1622504230000|2021-05-31 23:37:10|6463.3|6460.3|6463.1|6460.1|6463.3|6460.3|6463.1|6460.1|0
1622504260000|2021-05-31 23:37:40|6463.3|6460.3|6463.7|6460.7|6463.7|6460.7|6463.3|6460.3|0
1622504270000|2021-05-31 23:37:50|6463.8|6460.8|6463.4|6460.4|6463.8|6460.8|6463.4|6460.4|0
1622504280000|2021-05-31 23:38:00|6463.5|6460.5|6463.8|6460.8|6463.8|6460.8|6463.4|6460.4|0
1622504290000|2021-05-31 23:38:10|6463.9|6460.9|6463.8|6460.8|6463.9|6460.9|6463.8|6460.8|0
1622504300000|2021-05-31 23:38:20|6463.9|6460.9|6464.1|6461.1|6464.1|6461.1|6463.8|6460.8|0
1622504400000|2021-05-31 23:40:00|6464.2|6461.2|6464.9|6461.9|6464.9|6461.9|6464.2|6461.2|0
1622504420000|2021-05-31 23:40:20|6465|6462|6465.2|6462.2|6465.2|6462.2|6464.9|6461.9|0
1622504430000|2021-05-31 23:40:30|6465.1|6462.1|6464.9|6461.9|6465.1|6462.1|6464.9|6461.9|0
1622504440000|2021-05-31 23:40:40|6465.1|6462.1|6465.2|6462.2|6465.2|6462.2|6465.1|6462.1|0
1622504470000|2021-05-31 23:41:10|6465.1|6462.1|6465.2|6462.2|6465.2|6462.2|6465.1|6462.1|0
1622504480000|2021-05-31 23:41:20|6464.9|6461.9|6464.9|6461.9|6465.1|6462.1|6464.9|6461.9|0
1622504540000|2021-05-31 23:42:20|6465.1|6462.1|6464.9|6461.9|6465.1|6462.1|6464.9|6461.9|0
1622504550000|2021-05-31 23:42:30|6465.1|6462.1|6465|6462|6465.2|6462.2|6465|6462|0
1622504560000|2021-05-31 23:42:40|6464.9|6461.9|6465.2|6462.2|6465.2|6462.2|6464.9|6461.9|0
1622504570000|2021-05-31 23:42:50|6465.3|6462.3|6466.2|6463.2|6466.2|6463.2|6465.3|6462.3|0
1622504580000|2021-05-31 23:43:00|6466.1|6463.1|6465.8|6462.8|6466.1|6463.1|6465.5|6462.5|0
1622504590000|2021-05-31 23:43:10|6465.5|6462.5|6466.2|6463.2|6466.2|6463.2|6465.5|6462.5|0
1622504600000|2021-05-31 23:43:20|6466.1|6463.1|6466.2|6463.2|6466.2|6463.2|6465.8|6462.8|0
1622504620000|2021-05-31 23:43:40|6466.6|6463.6|6466.6|6463.6|6466.6|6463.6|6466.6|6463.6|0
1622504630000|2021-05-31 23:43:50|6466.7|6463.7|6466.5|6463.5|6466.7|6463.7|6466.5|6463.5|0
1622504640000|2021-05-31 23:44:00|6466.6|6463.6|6466.8|6463.8|6466.8|6463.8|6466.5|6463.5|0
1622504670000|2021-05-31 23:44:30|6466.5|6463.5|6466.7|6463.7|6466.7|6463.7|6466.5|6463.5|0
1622504680000|2021-05-31 23:44:40|6466.8|6463.8|6466.8|6463.8|6466.8|6463.8|6466.8|6463.8|0
1622504710000|2021-05-31 23:45:10|6466.7|6463.7|6466.5|6463.5|6466.7|6463.7|6466|6463|0
1622504730000|2021-05-31 23:45:30|6466.7|6463.7|6466.8|6463.8|6466.8|6463.8|6466.7|6463.7|0
1622504740000|2021-05-31 23:45:40|6466.7|6463.7|6466.5|6463.5|6466.8|6463.8|6466.5|6463.5|0
1622504750000|2021-05-31 23:45:50|6466.7|6463.7|6466.7|6463.7|6466.8|6463.8|6466.5|6463.5|0
1622504760000|2021-05-31 23:46:00|6466.8|6463.8|6466|6463|6466.8|6463.8|6466|6463|0
1622504770000|2021-05-31 23:46:10|6466.1|6463.1|6466.5|6463.5|6466.8|6463.8|6466.1|6463.1|0
1622504790000|2021-05-31 23:46:30|6466.2|6463.2|6466|6463|6466.2|6463.2|6465.7|6462.7|0
1622504800000|2021-05-31 23:46:40|6465.9|6462.9|6465.7|6462.7|6465.9|6462.9|6465.7|6462.7|0
1622504810000|2021-05-31 23:46:50|6465.9|6462.9|6466|6463|6466|6463|6465.7|6462.7|0
1622504850000|2021-05-31 23:47:30|6465.9|6462.9|6466|6463|6466|6463|6465.7|6462.7|0
1622504860000|2021-05-31 23:47:40|6466.1|6463.1|6466|6463|6466.5|6463.5|6466|6463|0
1622504880000|2021-05-31 23:48:00|6466.1|6463.1|6466.8|6463.8|6466.8|6463.8|6466.1|6463.1|0
1622504920000|2021-05-31 23:48:40|6466.5|6463.5|6466.5|6463.5|6466.5|6463.5|6466.5|6463.5|0
1622504930000|2021-05-31 23:48:50|6466.7|6463.7|6466.8|6463.8|6466.8|6463.8|6466.7|6463.7|0
1622504940000|2021-05-31 23:49:00|6466.7|6463.7|6466.5|6463.5|6466.7|6463.7|6466.5|6463.5|0
1622504980000|2021-05-31 23:49:40|6466.4|6463.4|6466|6463|6466.4|6463.4|6466|6463|0
1622505000000|2021-05-31 23:50:00|6466.1|6463.1|6466.5|6463.5|6466.5|6463.5|6466|6463|0
1622505010000|2021-05-31 23:50:10|6466.6|6463.6|6466.8|6463.8|6466.8|6463.8|6466.6|6463.6|0
1622505020000|2021-05-31 23:50:20|6466.5|6463.5|6466.5|6463.5|6466.5|6463.5|6466.5|6463.5|0
1622505030000|2021-05-31 23:50:30|6466.7|6463.7|6466.8|6463.8|6466.8|6463.8|6466.7|6463.7|0
1622505060000|2021-05-31 23:51:00|6466.5|6463.5|6466.5|6463.5|6466.5|6463.5|6466.2|6463.2|0
1622505070000|2021-05-31 23:51:10|6466.2|6463.2|6466.1|6463.1|6466.2|6463.2|6466.1|6463.1|0
1622505080000|2021-05-31 23:51:20|6466.2|6463.2|6466.1|6463.1|6466.5|6463.5|6466.1|6463.1|0
1622505090000|2021-05-31 23:51:30|6466.2|6463.2|6466.1|6463.1|6466.5|6463.5|6466.1|6463.1|0
1622505100000|2021-05-31 23:51:40|6466.2|6463.2|6466.1|6463.1|6466.2|6463.2|6466.1|6463.1|0
1622505110000|2021-05-31 23:51:50|6466.2|6463.2|6466.5|6463.5|6466.5|6463.5|6466.1|6463.1|0
1622505120000|2021-05-31 23:52:00|6466.2|6463.2|6465.7|6462.7|6466.2|6463.2|6465.7|6462.7|0
1622505130000|2021-05-31 23:52:10|6465.8|6462.8|6465.7|6462.7|6465.9|6462.9|6465.7|6462.7|0
1622505150000|2021-05-31 23:52:30|6465.8|6462.8|6466.1|6463.1|6466.1|6463.1|6465.7|6462.7|0
1622505160000|2021-05-31 23:52:40|6466|6463|6465.7|6462.7|6466|6463|6465.7|6462.7|0
1622505200000|2021-05-31 23:53:20|6465.8|6462.8|6465.7|6462.7|6466.1|6463.1|6465.7|6462.7|0
1622505210000|2021-05-31 23:53:30|6465.8|6462.8|6466.1|6463.1|6466.1|6463.1|6465.8|6462.8|0
1622505230000|2021-05-31 23:53:50|6466|6463|6466.1|6463.1|6466.1|6463.1|6465.7|6462.7|0
1622505240000|2021-05-31 23:54:00|6466|6463|6466.1|6463.1|6466.1|6463.1|6465.7|6462.7|0
1622505260000|2021-05-31 23:54:20|6466|6463|6466.1|6463.1|6466.1|6463.1|6465.7|6462.7|0
1622505340000|2021-05-31 23:55:40|6466|6463|6465.7|6462.7|6466|6463|6465.7|6462.7|0
1622505360000|2021-05-31 23:56:00|6465.8|6462.8|6466.1|6463.1|6466.1|6463.1|6465.8|6462.8|0
1622505410000|2021-05-31 23:56:50|6466.2|6463.2|6466.5|6463.5|6466.5|6463.5|6466.2|6463.2|0
1622505490000|2021-05-31 23:58:10|6466.6|6463.6|6466.8|6463.8|6466.8|6463.8|6466.6|6463.6|0
1622505500000|2021-05-31 23:58:20|6466.9|6463.9|6466.8|6463.8|6467.2|6464.2|6466.8|6463.8|0
1622505510000|2021-05-31 23:58:30|6466.5|6463.5|6466.8|6463.8|6466.8|6463.8|6466.5|6463.5|0
1622505520000|2021-05-31 23:58:40|6466.7|6463.7|6466.5|6463.5|6466.9|6463.9|6466.5|6463.5|0
1622505530000|2021-05-31 23:58:50|6466.6|6463.6|6466.5|6463.5|6466.7|6463.7|6466.5|6463.5|0
1622505540000|2021-05-31 23:59:00|6466.6|6463.6|6466.5|6463.5|6466.9|6463.9|6466.5|6463.5|0
1622505550000|2021-05-31 23:59:10|6466.6|6463.6|6466.9|6463.9|6466.9|6463.9|6466.6|6463.6|0
1622505590000|2021-05-31 23:59:50|6466.8|6463.8|6466.5|6463.5|6466.8|6463.8|6466.5|6463.5|0
1622505600000|2021-06-01 00:00:00|6466.1|6463.1|6466.5|6463.5|6466.5|6463.5|6466.1|6463.1|0
1622505610000|2021-06-01 00:00:10|6466.2|6463.2|6465.8|6462.8|6466.2|6463.2|6465.8|6462.8|0
1622505620000|2021-06-01 00:00:20|6465.9|6462.9|6466.1|6463.1|6466.1|6463.1|6465.9|6462.9|0
1622505630000|2021-06-01 00:00:30|6466|6463|6466.1|6463.1|6466.1|6463.1|6465.8|6462.8|0
1622505640000|2021-06-01 00:00:40|6466.5|6463.5|6466.5|6463.5|6466.5|6463.5|6466.5|6463.5|0
1622505660000|2021-06-01 00:01:00|6466.6|6463.6|6466.5|6463.5|6467.8|6464.8|6466.5|6463.5|0
1622505670000|2021-06-01 00:01:10|6466.6|6463.6|6466.5|6463.5|6466.8|6463.8|6466.5|6463.5|0
1622505680000|2021-06-01 00:01:20|6466.6|6463.6|6466.5|6463.5|6466.8|6463.8|6466.5|6463.5|0
1622505690000|2021-06-01 00:01:30|6466.6|6463.6|6466.7|6463.7|6466.8|6463.8|6466.5|6463.5|0
1622505700000|2021-06-01 00:01:40|6466.8|6463.8|6466.1|6463.1|6466.8|6463.8|6466.1|6463.1|0
1622505710000|2021-06-01 00:01:50|6466|6463|6465.4|6462.4|6466|6463|6465.4|6462.4|0
1622505720000|2021-06-01 00:02:00|6465.5|6462.5|6465.7|6462.7|6465.7|6462.7|6465.4|6462.4|0
1622505730000|2021-06-01 00:02:10|6465.6|6462.6|6465.7|6462.7|6465.7|6462.7|6465.6|6462.6|0
1622505740000|2021-06-01 00:02:20|6465.8|6462.8|6465.7|6462.7|6466.1|6463.1|6465.7|6462.7|0
1622505760000|2021-06-01 00:02:40|6465.6|6462.6|6465.6|6462.6|6465.7|6462.7|6465.4|6462.4|0
1622505770000|2021-06-01 00:02:50|6465.7|6462.7|6465.4|6462.4|6465.7|6462.7|6465.4|6462.4|0
1622505780000|2021-06-01 00:03:00|6465.6|6462.6|6465.4|6462.4|6465.7|6462.7|6465.4|6462.4|0
1622505790000|2021-06-01 00:03:10|6465.6|6462.6|6465.4|6462.4|6465.7|6462.7|6465.4|6462.4|0
1622505820000|2021-06-01 00:03:40|6465.5|6462.5|6465.7|6462.7|6465.7|6462.7|6465.5|6462.5|0
1622505830000|2021-06-01 00:03:50|6465.8|6462.8|6466.5|6463.5|6466.5|6463.5|6465.8|6462.8|0
1622505840000|2021-06-01 00:04:00|6466.1|6463.1|6466.5|6463.5|6466.5|6463.5|6466.1|6463.1|0
1622505850000|2021-06-01 00:04:10|6466.7|6463.7|6466.1|6463.1|6466.8|6463.8|6466.1|6463.1|0
1622505860000|2021-06-01 00:04:20|6466.2|6463.2|6466.1|6463.1|6466.5|6463.5|6466.1|6463.1|0
1622505870000|2021-06-01 00:04:30|6466.2|6463.2|6466.1|6463.1|6466.5|6463.5|6466.1|6463.1|0
1622505880000|2021-06-01 00:04:40|6466.2|6463.2|6466.5|6463.5|6466.5|6463.5|6466.1|6463.1|0
1622505890000|2021-06-01 00:04:50|6466.2|6463.2|6465.7|6462.7|6466.2|6463.2|6465.7|6462.7|0
1622505900000|2021-06-01 00:05:00|6465.8|6462.8|6466.1|6463.1|6466.1|6463.1|6465.7|6462.7|0
1622505910000|2021-06-01 00:05:10|6466|6463|6465.7|6462.7|6466.1|6463.1|6465.7|6462.7|0
1622505920000|2021-06-01 00:05:20|6465.4|6462.4|6465.4|6462.4|6465.4|6462.4|6465.4|6462.4|0
1622505940000|2021-06-01 00:05:40|6465.2|6462.2|6464.8|6461.8|6465.2|6462.2|6464|6461|0
1622505950000|2021-06-01 00:05:50|6465.1|6462.1|6465.1|6462.1|6465.1|6462.1|6464.8|6461.8|0
1622505960000|2021-06-01 00:06:00|6465|6462|6464.8|6461.8|6465.1|6462.1|6464.8|6461.8|0
1622505970000|2021-06-01 00:06:10|6464.9|6461.9|6465.1|6462.1|6465.1|6462.1|6464.8|6461.8|0
1622506000000|2021-06-01 00:06:40|6465.2|6462.2|6465.4|6462.4|6465.7|6462.7|6465.2|6462.2|0
1622506010000|2021-06-01 00:06:50|6465.1|6462.1|6465.1|6462.1|6465.1|6462.1|6465.1|6462.1|0
1622506020000|2021-06-01 00:07:00|6465|6462|6464.8|6461.8|6465.1|6462.1|6464.8|6461.8|0
1622506030000|2021-06-01 00:07:10|6464.7|6461.7|6464.4|6461.4|6464.7|6461.7|6464|6461|0
1622506040000|2021-06-01 00:07:20|6464.1|6461.1|6464.7|6461.7|6464.7|6461.7|6464|6461|0
1622506050000|2021-06-01 00:07:30|6464.6|6461.6|6464.4|6461.4|6464.6|6461.6|6464.4|6461.4|0
1622506060000|2021-06-01 00:07:40|6464.6|6461.6|6464.7|6461.7|6465.1|6462.1|6464.6|6461.6|0
1622506070000|2021-06-01 00:07:50|6464.8|6461.8|6464.8|6461.8|6464.9|6461.9|6464.7|6461.7|0
1622506080000|2021-06-01 00:08:00|6464.9|6461.9|6465|6462|6465|6462|6464.7|6461.7|0
1622506090000|2021-06-01 00:08:10|6465.1|6462.1|6465.3|6462.3|6465.3|6462.3|6465.1|6462.1|0
1622506100000|2021-06-01 00:08:20|6465.2|6462.2|6465.7|6462.7|6466|6463|6465.2|6462.2|0
1622506110000|2021-06-01 00:08:30|6465.6|6462.6|6465.3|6462.3|6465.7|6462.7|6465.3|6462.3|0
1622506120000|2021-06-01 00:08:40|6465.4|6462.4|6465.3|6462.3|6465.7|6462.7|6465.3|6462.3|0
1622506130000|2021-06-01 00:08:50|6465.2|6462.2|6465|6462|6465.3|6462.3|6465|6462|0
1622506140000|2021-06-01 00:09:00|6464.8|6461.8|6465|6462|6465.3|6462.3|6464.7|6461.7|0
1622506150000|2021-06-01 00:09:10|6464.8|6461.8|6464.7|6461.7|6464.8|6461.8|6464.7|6461.7|0
1622506160000|2021-06-01 00:09:20|6464.8|6461.8|6465|6462|6465.3|6462.3|6464.7|6461.7|0
1622506170000|2021-06-01 00:09:30|6465.1|6462.1|6465|6462|6465.3|6462.3|6465|6462|0
1622506180000|2021-06-01 00:09:40|6464.9|6461.9|6464.8|6461.8|6465|6462|6464.7|6461.7|0
1622506190000|2021-06-01 00:09:50|6464.7|6461.7|6464.7|6461.7|6465|6462|6464.7|6461.7|0
1622506200000|2021-06-01 00:10:00|6464.8|6461.8|6464.4|6461.4|6465|6462|6463.9|6460.9|0
1622506210000|2021-06-01 00:10:10|6464.1|6461.1|6463.6|6460.6|6464.1|6461.1|6463.6|6460.6|0
1622506220000|2021-06-01 00:10:20|6463.4|6460.4|6462.6|6459.6|6463.4|6460.4|6462.6|6459.6|0
1622506230000|2021-06-01 00:10:30|6462.7|6459.7|6463.2|6460.2|6463.3|6460.3|6462.6|6459.6|0
1622506240000|2021-06-01 00:10:40|6463.3|6460.3|6463.6|6460.6|6463.6|6460.6|6463.3|6460.3|0
1622506250000|2021-06-01 00:10:50|6463.9|6460.9|6464.3|6461.3|6464.3|6461.3|6463.9|6460.9|0
1622506260000|2021-06-01 00:11:00|6464.4|6461.4|6463.3|6460.3|6464.7|6461.7|6463.3|6460.3|0
1622506270000|2021-06-01 00:11:10|6463.2|6460.2|6463.3|6460.3|6463.3|6460.3|6463.2|6460.2|0
1622506280000|2021-06-01 00:11:20|6463.2|6460.2|6462.6|6459.6|6463.3|6460.3|6462.6|6459.6|0
1622506290000|2021-06-01 00:11:30|6462.5|6459.5|6462.6|6459.6|6462.6|6459.6|6462.2|6459.2|0
1622506300000|2021-06-01 00:11:40|6462.7|6459.7|6462.3|6459.3|6463|6460|6462.2|6459.2|0
1622506310000|2021-06-01 00:11:50|6462.4|6459.4|6462.2|6459.2|6462.6|6459.6|6462.2|6459.2|0
1622506320000|2021-06-01 00:12:00|6462|6459|6462.2|6459.2|6462.2|6459.2|6461.9|6458.9|0
1622506330000|2021-06-01 00:12:10|6462|6459|6461.9|6458.9|6462|6459|6461.9|6458.9|0
1622506340000|2021-06-01 00:12:20|6461.8|6458.8|6461.5|6458.5|6461.8|6458.8|6461.5|6458.5|0
1622506350000|2021-06-01 00:12:30|6461.6|6458.6|6462.2|6459.2|6462.2|6459.2|6461.5|6458.5|0
1622506360000|2021-06-01 00:12:40|6462|6459|6462.2|6459.2|6462.2|6459.2|6462|6459|0
1622506370000|2021-06-01 00:12:50|6462.1|6459.1|6461.9|6458.9|6462.1|6459.1|6461.9|6458.9|0
1622506380000|2021-06-01 00:13:00|6461.8|6458.8|6461.9|6458.9|6461.9|6458.9|6461.5|6458.5|0
1622506390000|2021-06-01 00:13:10|6461.8|6458.8|6461.9|6458.9|6461.9|6458.9|6461.7|6458.7|0
1622506400000|2021-06-01 00:13:20|6461.8|6458.8|6461.5|6458.5|6461.9|6458.9|6461.5|6458.5|0
1622506410000|2021-06-01 00:13:30|6461.6|6458.6|6461.5|6458.5|6461.9|6458.9|6461.5|6458.5|0
1622506420000|2021-06-01 00:13:40|6461.6|6458.6|6461.5|6458.5|6461.9|6458.9|6461.5|6458.5|0
1622506440000|2021-06-01 00:14:00|6461.6|6458.6|6461.9|6458.9|6461.9|6458.9|6461.5|6458.5|0
1622506460000|2021-06-01 00:14:20|6461.8|6458.8|6461.9|6458.9|6461.9|6458.9|6461.7|6458.7|0
1622506470000|2021-06-01 00:14:30|6461.8|6458.8|6461.5|6458.5|6461.8|6458.8|6461.5|6458.5|0
1622506480000|2021-06-01 00:14:40|6461.6|6458.6|6461.9|6458.9|6461.9|6458.9|6461.6|6458.6|0
1622506490000|2021-06-01 00:14:50|6462|6459|6462|6459|6462|6459|6461.9|6458.9|0
1622506500000|2021-06-01 00:15:00|6461.9|6458.9|6461.5|6458.5|6462.2|6459.2|6461.5|6458.5|0
1622506510000|2021-06-01 00:15:10|6461.6|6458.6|6464.7|6461.7|6465.3|6462.3|6461.5|6458.5|0
1622506520000|2021-06-01 00:15:20|6463.4|6460.4|6462.1|6459.1|6463.4|6460.4|6462.1|6459.1|0
1622506530000|2021-06-01 00:15:30|6462|6459|6460.6|6457.6|6462|6459|6460.6|6457.6|0
1622506540000|2021-06-01 00:15:40|6461.3|6458.3|6462|6459|6462.7|6459.7|6461.3|6458.3|0
1622506560000|2021-06-01 00:16:00|6461.9|6458.9|6460.6|6457.6|6461.9|6458.9|6460.6|6457.6|0
1622506570000|2021-06-01 00:16:10|6460.5|6457.5|6460.6|6457.6|6460.6|6457.6|6460.5|6457.5|0
1622506620000|2021-06-01 00:17:00|6460.7|6457.7|6460.7|6457.7|6462.1|6459.1|6460.7|6457.7|0
1622506660000|2021-06-01 00:17:40|6459.2|6456.2|6459.2|6456.2|6459.2|6456.2|6459.2|6456.2|0
1622506670000|2021-06-01 00:17:50|6459.3|6456.3|6459.3|6456.3|6459.3|6456.3|6459.3|6456.3|0
1622506680000|2021-06-01 00:18:00|6459.2|6456.2|6457.8|6454.8|6459.2|6456.2|6456.3|6453.3|0
1622506690000|2021-06-01 00:18:10|6458.4|6455.4|6459.2|6456.2|6459.2|6456.2|6458.4|6455.4|0
1622506730000|2021-06-01 00:18:50|6459.3|6456.3|6459.3|6456.3|6459.3|6456.3|6459.3|6456.3|0
1622506740000|2021-06-01 00:19:00|6459.2|6456.2|6459.2|6456.2|6459.3|6456.3|6459.2|6456.2|0
1622506750000|2021-06-01 00:19:10|6459.3|6456.3|6459.3|6456.3|6459.3|6456.3|6459.3|6456.3|0
1622506760000|2021-06-01 00:19:20|6459.2|6456.2|6459.2|6456.2|6459.3|6456.3|6459.2|6456.2|0
1622506780000|2021-06-01 00:19:40|6459.3|6456.3|6459.2|6456.2|6459.3|6456.3|6459.2|6456.2|0
1622506790000|2021-06-01 00:19:50|6459.3|6456.3|6459.3|6456.3|6459.3|6456.3|6459.2|6456.2|0
1622506800000|2021-06-01 00:20:00|6459.2|6456.2|6459.2|6456.2|6459.2|6456.2|6459.2|6456.2|0
1622506810000|2021-06-01 00:20:10|6459.3|6456.3|6459.3|6456.3|6459.3|6456.3|6459.3|6456.3|0
1622506820000|2021-06-01 00:20:20|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|0
1622506830000|2021-06-01 00:20:30|6460.8|6457.8|6460.7|6457.7|6460.8|6457.8|6460.7|6457.7|0
1622506850000|2021-06-01 00:20:50|6460.8|6457.8|6460.8|6457.8|6460.8|6457.8|6460.8|6457.8|0
1622506870000|2021-06-01 00:21:10|6460.7|6457.7|6460.8|6457.8|6460.8|6457.8|6460.7|6457.7|0
1622506880000|2021-06-01 00:21:20|6461.3|6458.3|6462.2|6459.2|6462.2|6459.2|6461.3|6458.3|0
1622506910000|2021-06-01 00:21:50|6461.9|6458.9|6460.8|6457.8|6462.2|6459.2|6460.8|6457.8|0
1622506920000|2021-06-01 00:22:00|6461.3|6458.3|6462.3|6459.3|6462.3|6459.3|6460.8|6457.8|0
1622506970000|2021-06-01 00:22:50|6462.4|6459.4|6462.4|6459.4|6462.4|6459.4|6462.4|6459.4|0
1622507020000|2021-06-01 00:23:40|6462.3|6459.3|6462.4|6459.4|6462.4|6459.4|6462.3|6459.3|0
1622507030000|2021-06-01 00:23:50|6462.9|6459.9|6463.8|6460.8|6463.8|6460.8|6462.9|6459.9|0
1622507050000|2021-06-01 00:24:10|6463.7|6460.7|6463.8|6460.8|6463.8|6460.8|6463.7|6460.7|0
1622507090000|2021-06-01 00:24:50|6463.7|6460.7|6462.3|6459.3|6463.7|6460.7|6462.3|6459.3|0
1622507110000|2021-06-01 00:25:10|6462.4|6459.4|6462.4|6459.4|6463.8|6460.8|6462.3|6459.3|0
1622507120000|2021-06-01 00:25:20|6462.6|6459.6|6462.4|6459.4|6463.8|6460.8|6462.3|6459.3|0
1622507130000|2021-06-01 00:25:30|6462.3|6459.3|6462.3|6459.3|6463|6460|6462.3|6459.3|0
1622507170000|2021-06-01 00:26:10|6462.2|6459.2|6462.2|6459.2|6462.2|6459.2|6462.2|6459.2|0
1622507180000|2021-06-01 00:26:20|6462.3|6459.3|6462.3|6459.3|6462.3|6459.3|6462.3|6459.3|0
1622507210000|2021-06-01 00:26:50|6462.2|6459.2|6460.8|6457.8|6462.2|6459.2|6460.8|6457.8|0
1622507220000|2021-06-01 00:27:00|6462.3|6459.3|6460.8|6457.8|6462.3|6459.3|6460.8|6457.8|0
1622507230000|2021-06-01 00:27:10|6461.1|6458.1|6462.3|6459.3|6462.3|6459.3|6461.1|6458.1|0
1622507270000|2021-06-01 00:27:50|6462.4|6459.4|6462.4|6459.4|6462.4|6459.4|6462.4|6459.4|0
1622507280000|2021-06-01 00:28:00|6462.3|6459.3|6462.3|6459.3|6462.4|6459.4|6462.3|6459.3|0
1622507310000|2021-06-01 00:28:30|6462.4|6459.4|6463.8|6460.8|6463.8|6460.8|6462.4|6459.4|0
1622507360000|2021-06-01 00:29:20|6463.9|6460.9|6463.8|6460.8|6463.9|6460.9|6463.8|6460.8|0
1622507390000|2021-06-01 00:29:50|6463.9|6460.9|6463.9|6460.9|6463.9|6460.9|6463.9|6460.9|0
1622507400000|2021-06-01 00:30:00|6464.2|6461.2|6465.5|6462.5|6467|6464|6464.2|6461.2|0
1622507410000|2021-06-01 00:30:10|6465.8|6462.8|6466.9|6463.9|6466.9|6463.9|6465.5|6462.5|0
1622507420000|2021-06-01 00:30:20|6466.6|6463.6|6465.5|6462.5|6466.9|6463.9|6465.5|6462.5|0
1622507430000|2021-06-01 00:30:30|6466.2|6463.2|6465.5|6462.5|6466.9|6463.9|6465.5|6462.5|0
1622507440000|2021-06-01 00:30:40|6466|6463|6465.5|6462.5|6466.9|6463.9|6465.5|6462.5|0
1622507450000|2021-06-01 00:30:50|6465.7|6462.7|6465.4|6462.4|6466.9|6463.9|6465.4|6462.4|0
1622507460000|2021-06-01 00:31:00|6465.5|6462.5|6466.9|6463.9|6466.9|6463.9|6465.5|6462.5|0
1622507470000|2021-06-01 00:31:10|6466.6|6463.6|6466.9|6463.9|6466.9|6463.9|6466.2|6463.2|0
1622507490000|2021-06-01 00:31:30|6465.5|6462.5|6465.5|6462.5|6466.2|6463.2|6465.5|6462.5|0
1622507540000|2021-06-01 00:32:20|6465.4|6462.4|6464|6461|6465.4|6462.4|6464|6461|0
1622507550000|2021-06-01 00:32:30|6464.5|6461.5|6464|6461|6465.4|6462.4|6464|6461|0
1622507560000|2021-06-01 00:32:40|6463.9|6460.9|6463.9|6460.9|6463.9|6460.9|6463.9|6460.9|0
1622507590000|2021-06-01 00:33:10|6463.8|6460.8|6463.8|6460.8|6463.8|6460.8|6463.8|6460.8|0
1622507600000|2021-06-01 00:33:20|6463.9|6460.9|6463.9|6460.9|6463.9|6460.9|6463.9|6460.9|0
1622507630000|2021-06-01 00:33:50|6464|6461|6463.9|6460.9|6465.4|6462.4|6463.9|6460.9|0
1622507660000|2021-06-01 00:34:20|6464|6461|6465.4|6462.4|6465.4|6462.4|6464|6461|0
1622507670000|2021-06-01 00:34:30|6464.8|6461.8|6464.3|6461.3|6464.8|6461.8|6463.9|6460.9|0
1622507690000|2021-06-01 00:34:50|6464.6|6461.6|6465|6462|6465.7|6462.7|6464.3|6461.3|0
1622507700000|2021-06-01 00:35:00|6465.3|6462.3|6464.3|6461.3|6465.7|6462.7|6464.3|6461.3|0
1622507710000|2021-06-01 00:35:10|6464.5|6461.5|6465.7|6462.7|6465.7|6462.7|6464.5|6461.5|0
1622507720000|2021-06-01 00:35:20|6464.3|6461.3|6465.7|6462.7|6465.7|6462.7|6464.3|6461.3|0
1622507730000|2021-06-01 00:35:30|6465.2|6462.2|6464.3|6461.3|6465.2|6462.2|6464.3|6461.3|0
1622507800000|2021-06-01 00:36:40|6464.6|6461.6|6465.7|6462.7|6465.7|6462.7|6464.3|6461.3|0
1622507820000|2021-06-01 00:37:00|6465.2|6462.2|6465.7|6462.7|6465.7|6462.7|6464.3|6461.3|0
1622507840000|2021-06-01 00:37:20|6465.8|6462.8|6467.3|6464.3|6467.3|6464.3|6465.8|6462.8|0
1622507850000|2021-06-01 00:37:30|6467.2|6464.2|6467.2|6464.2|6467.3|6464.3|6465.8|6462.8|0
1622507860000|2021-06-01 00:37:40|6467.3|6464.3|6466.5|6463.5|6467.3|6464.3|6465.8|6462.8|0
1622507870000|2021-06-01 00:37:50|6466.8|6463.8|6467.2|6464.2|6467.2|6464.2|6465.8|6462.8|0
1622507880000|2021-06-01 00:38:00|6466.7|6463.7|6467.2|6464.2|6467.2|6464.2|6465.8|6462.8|0
1622507910000|2021-06-01 00:38:30|6465.8|6462.8|6467.2|6464.2|6467.2|6464.2|6465.8|6462.8|0
1622507920000|2021-06-01 00:38:40|6466.9|6463.9|6466.5|6463.5|6467.2|6464.2|6465.8|6462.8|0
1622507930000|2021-06-01 00:38:50|6466.2|6463.2|6465.8|6462.8|6466.2|6463.2|6465.8|6462.8|0
1622507940000|2021-06-01 00:39:00|6466.1|6463.1|6465.8|6462.8|6466.5|6463.5|6465.8|6462.8|0
1622507960000|2021-06-01 00:39:20|6465.7|6462.7|6465.7|6462.7|6465.8|6462.8|6465.7|6462.7|0
1622507990000|2021-06-01 00:39:50|6465.8|6462.8|6465.7|6462.7|6465.8|6462.8|6465.7|6462.7|0
1622508000000|2021-06-01 00:40:00|6465.8|6462.8|6465.7|6462.7|6465.8|6462.8|6465.7|6462.7|0
1622508010000|2021-06-01 00:40:10|6465.8|6462.8|6465.8|6462.8|6465.8|6462.8|6465.8|6462.8|0
1622508020000|2021-06-01 00:40:20|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|0
1622508080000|2021-06-01 00:41:20|6465.2|6462.2|6464.3|6461.3|6465.2|6462.2|6464.3|6461.3|0
1622508200000|2021-06-01 00:43:20|6464.9|6461.9|6465.7|6462.7|6465.7|6462.7|6464.9|6461.9|0
1622508300000|2021-06-01 00:45:00|6465.8|6462.8|6467.2|6464.2|6467.3|6464.3|6465.7|6462.7|0
1622508310000|2021-06-01 00:45:10|6467|6464|6465.7|6462.7|6467|6464|6465.7|6462.7|0
1622508320000|2021-06-01 00:45:20|6465.8|6462.8|6465.7|6462.7|6465.8|6462.8|6465.7|6462.7|0
1622508330000|2021-06-01 00:45:30|6465.8|6462.8|6465.7|6462.7|6465.8|6462.8|6465.7|6462.7|0
1622508340000|2021-06-01 00:45:40|6465.8|6462.8|6465.7|6462.7|6465.8|6462.8|6465.7|6462.7|0
1622508430000|2021-06-01 00:47:10|6467.2|6464.2|6465.7|6462.7|6467.2|6464.2|6465.7|6462.7|0
1622508500000|2021-06-01 00:48:20|6466.3|6463.3|6465.7|6462.7|6467.2|6464.2|6465.7|6462.7|0
1622508530000|2021-06-01 00:48:50|6466|6463|6465.8|6462.8|6466.5|6463.5|6465.7|6462.7|0
1622508550000|2021-06-01 00:49:10|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|0
1622508590000|2021-06-01 00:49:50|6465.8|6462.8|6465.7|6462.7|6465.8|6462.8|6465.7|6462.7|0
1622508610000|2021-06-01 00:50:10|6465.8|6462.8|6465.8|6462.8|6465.8|6462.8|6465.8|6462.8|0
1622508660000|2021-06-01 00:51:00|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|0
1622508680000|2021-06-01 00:51:20|6465.6|6462.6|6465.7|6462.7|6465.7|6462.7|6465.6|6462.6|0
1622508690000|2021-06-01 00:51:30|6465.6|6462.6|6465.7|6462.7|6465.7|6462.7|6465.6|6462.6|0
1622508700000|2021-06-01 00:51:40|6465.6|6462.6|6465.7|6462.7|6465.7|6462.7|6465.6|6462.6|0
1622508710000|2021-06-01 00:51:50|6465.6|6462.6|6464.2|6461.2|6465.7|6462.7|6464.2|6461.2|0
1622508720000|2021-06-01 00:52:00|6464.7|6461.7|6464.2|6461.2|6465.7|6462.7|6464.2|6461.2|0
1622508730000|2021-06-01 00:52:10|6464.3|6461.3|6464.3|6461.3|6464.3|6461.3|6464.2|6461.2|0
1622508740000|2021-06-01 00:52:20|6464.8|6461.8|6464.3|6461.3|6465.7|6462.7|6464.3|6461.3|0
1622508750000|2021-06-01 00:52:30|6464.2|6461.2|6464.2|6461.2|6464.2|6461.2|6464.2|6461.2|0
1622508820000|2021-06-01 00:53:40|6464.3|6461.3|6464.2|6461.2|6464.3|6461.3|6464.2|6461.2|0
1622508960000|2021-06-01 00:56:00|6464.3|6461.3|6464.3|6461.3|6464.3|6461.3|6464.3|6461.3|0
1622508990000|2021-06-01 00:56:30|6464.8|6461.8|6465.7|6462.7|6465.7|6462.7|6464.8|6461.8|0
1622509070000|2021-06-01 00:57:50|6465.6|6462.6|6464.2|6461.2|6465.6|6462.6|6464.2|6461.2|0
1622509090000|2021-06-01 00:58:10|6464.3|6461.3|6464.3|6461.3|6464.3|6461.3|6464.3|6461.3|0
1622509100000|2021-06-01 00:58:20|6464.2|6461.2|6464.2|6461.2|6464.3|6461.3|6464.2|6461.2|0
1622509200000|2021-06-01 01:00:00|6464.1|6461.1|6464.1|6461.1|6464.1|6461.1|6464.1|6461.1|0
1622509210000|2021-06-01 01:00:10|6464.2|6461.2|6464.2|6461.2|6464.2|6461.2|6464.2|6461.2|0
1622509230000|2021-06-01 01:00:30|6464.1|6461.1|6464.1|6461.1|6464.2|6461.2|6464.1|6461.1|0
1622509240000|2021-06-01 01:00:40|6464.2|6461.2|6464.2|6461.2|6464.2|6461.2|6464.2|6461.2|0
1622509260000|2021-06-01 01:01:00|6464.3|6461.3|6465.7|6462.7|6465.7|6462.7|6464.3|6461.3|0
1622509270000|2021-06-01 01:01:10|6466.3|6463.3|6466.3|6463.3|6466.3|6463.3|6466.3|6463.3|0
1622509280000|2021-06-01 01:01:20|6467.2|6464.2|6466|6463|6467.2|6464.2|6465.7|6462.7|0
1622509290000|2021-06-01 01:01:30|6466.5|6463.5|6465.7|6462.7|6467.2|6464.2|6465.7|6462.7|0
1622509300000|2021-06-01 01:01:40|6466.3|6463.3|6466.5|6463.5|6467.2|6464.2|6465.7|6462.7|0
1622509310000|2021-06-01 01:01:50|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|0
1622509320000|2021-06-01 01:02:00|6465.8|6462.8|6465.7|6462.7|6466.5|6463.5|6465.7|6462.7|0
1622509480000|2021-06-01 01:04:40|6466.3|6463.3|6467.2|6464.2|6467.2|6464.2|6466.3|6463.3|0
1622509490000|2021-06-01 01:04:50|6466.9|6463.9|6467.2|6464.2|6467.2|6464.2|6466.5|6463.5|0
1622509500000|2021-06-01 01:05:00|6467.1|6464.1|6465.7|6462.7|6467.1|6464.1|6465.7|6462.7|0
1622509510000|2021-06-01 01:05:10|6466.3|6463.3|6466.5|6463.5|6467.2|6464.2|6466.3|6463.3|0
1622509520000|2021-06-01 01:05:20|6466.7|6463.7|6467.2|6464.2|6467.2|6464.2|6466.7|6463.7|0
1622509550000|2021-06-01 01:05:50|6467.1|6464.1|6467.2|6464.2|6467.2|6464.2|6466.4|6463.4|0
1622509690000|2021-06-01 01:08:10|6467.1|6464.1|6467.1|6464.1|6467.1|6464.1|6467.1|6464.1|0
1622509700000|2021-06-01 01:08:20|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|0
1622509710000|2021-06-01 01:08:30|6467.1|6464.1|6467.1|6464.1|6467.1|6464.1|6467.1|6464.1|0
1622509720000|2021-06-01 01:08:40|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|0
1622509730000|2021-06-01 01:08:50|6467.1|6464.1|6467.2|6464.2|6467.2|6464.2|6467.1|6464.1|0
1622509740000|2021-06-01 01:09:00|6467.1|6464.1|6467.1|6464.1|6467.1|6464.1|6467.1|6464.1|0
1622509750000|2021-06-01 01:09:10|6467.2|6464.2|6467.1|6464.1|6467.2|6464.2|6467.1|6464.1|0
1622509760000|2021-06-01 01:09:20|6467.2|6464.2|6467.1|6464.1|6467.2|6464.2|6467.1|6464.1|0
1622509850000|2021-06-01 01:10:50|6466.6|6463.6|6465.7|6462.7|6466.6|6463.6|6465.7|6462.7|0
1622510160000|2021-06-01 01:16:00|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|0
1622510170000|2021-06-01 01:16:10|6467.1|6464.1|6465.7|6462.7|6467.2|6464.2|6465.7|6462.7|0
1622510180000|2021-06-01 01:16:20|6466|6463|6465.7|6462.7|6467.2|6464.2|6465.7|6462.7|0
1622510220000|2021-06-01 01:17:00|6465.8|6462.8|6465.7|6462.7|6467.2|6464.2|6465.7|6462.7|0
1622510260000|2021-06-01 01:17:40|6464.2|6461.2|6464.2|6461.2|6464.2|6461.2|6464.2|6461.2|0
1622510270000|2021-06-01 01:17:50|6464.3|6461.3|6464.3|6461.3|6464.3|6461.3|6464.3|6461.3|0
1622510280000|2021-06-01 01:18:00|6464.8|6461.8|6464.3|6461.3|6465.7|6462.7|6464.3|6461.3|0
1622510290000|2021-06-01 01:18:10|6464.2|6461.2|6464.3|6461.3|6464.3|6461.3|6464.2|6461.2|0
1622510340000|2021-06-01 01:19:00|6465.7|6462.7|6464.3|6461.3|6465.7|6462.7|6464.3|6461.3|0
1622510350000|2021-06-01 01:19:10|6465|6462|6464.8|6461.8|6465|6462|6464.8|6461.8|0
1622510360000|2021-06-01 01:19:20|6464.3|6461.3|6464.3|6461.3|6465|6462|6464.3|6461.3|0
1622510400000|2021-06-01 01:20:00|6464.9|6461.9|6465|6462|6465.7|6462.7|6464.3|6461.3|0
1622510410000|2021-06-01 01:20:10|6465.3|6462.3|6464.3|6461.3|6465.7|6462.7|6464.3|6461.3|0
1622510460000|2021-06-01 01:21:00|6464.8|6461.8|6465.7|6462.7|6465.8|6462.8|6464.8|6461.8|0
1622510470000|2021-06-01 01:21:10|6465.2|6462.2|6465.7|6462.7|6465.7|6462.7|6464.3|6461.3|0
1622510520000|2021-06-01 01:22:00|6465.8|6462.8|6465.8|6462.8|6465.8|6462.8|6465.7|6462.7|0
1622510530000|2021-06-01 01:22:10|6465.7|6462.7|6465.8|6462.8|6465.8|6462.8|6465.7|6462.7|0
1622510700000|2021-06-01 01:25:00|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|0
1622510710000|2021-06-01 01:25:10|6465.2|6462.2|6464.3|6461.3|6465.2|6462.2|6464.3|6461.3|0
1622510730000|2021-06-01 01:25:30|6463.7|6460.7|6462.8|6459.8|6463.7|6460.7|6462.8|6459.8|0
1622510750000|2021-06-01 01:25:50|6462.9|6459.9|6464.3|6461.3|6464.3|6461.3|6462.8|6459.8|0
1622510760000|2021-06-01 01:26:00|6464|6461|6462.9|6459.9|6464.3|6461.3|6462.9|6459.9|0
1622510770000|2021-06-01 01:26:10|6462.8|6459.8|6464.3|6461.3|6464.3|6461.3|6462.8|6459.8|0
1622510790000|2021-06-01 01:26:30|6464.2|6461.2|6462.8|6459.8|6464.2|6461.2|6462.8|6459.8|0
1622510800000|2021-06-01 01:26:40|6462.2|6459.2|6462.8|6459.8|6462.8|6459.8|6461.4|6458.4|0
1622510830000|2021-06-01 01:27:10|6462.7|6459.7|6462.8|6459.8|6462.8|6459.8|6461.3|6458.3|0
1622510850000|2021-06-01 01:27:30|6463.3|6460.3|6462.8|6459.8|6464.2|6461.2|6462.8|6459.8|0
1622510880000|2021-06-01 01:28:00|6462.2|6459.2|6461.3|6458.3|6462.2|6459.2|6461.3|6458.3|0
1622510900000|2021-06-01 01:28:20|6461.8|6458.8|6462.7|6459.7|6462.7|6459.7|6461.8|6458.8|0
1622510910000|2021-06-01 01:28:30|6462.8|6459.8|6462|6459|6462.8|6459.8|6461.3|6458.3|0
1622510920000|2021-06-01 01:28:40|6461.8|6458.8|6461.3|6458.3|6461.8|6458.8|6461.3|6458.3|0
1622510940000|2021-06-01 01:29:00|6461.2|6458.2|6458.8|6455.8|6461.2|6458.2|6458.8|6455.8|0
1622510950000|2021-06-01 01:29:10|6458.4|6455.4|6459.8|6456.8|6459.8|6456.8|6458.3|6455.3|0
1622511000000|2021-06-01 01:30:00|6459.7|6456.7|6459|6456|6459.7|6456.7|6458.2|6455.2|0
1622511010000|2021-06-01 01:30:10|6458.7|6455.7|6458.2|6455.2|6458.7|6455.7|6458.2|6455.2|0
1622511030000|2021-06-01 01:30:30|6458.1|6455.1|6458.2|6455.2|6458.2|6455.2|6458.1|6455.1|0
1622511040000|2021-06-01 01:30:40|6458.1|6455.1|6458.2|6455.2|6458.2|6455.2|6458.1|6455.1|0
1622511050000|2021-06-01 01:30:50|6458.1|6455.1|6458.1|6455.1|6458.2|6455.2|6458.1|6455.1|0
1622511060000|2021-06-01 01:31:00|6457.6|6454.6|6453.7|6450.7|6457.6|6454.6|6452.2|6449.2|0
1622511070000|2021-06-01 01:31:10|6453.4|6450.4|6454|6451|6454.4|6451.4|6452.2|6449.2|0
1622511080000|2021-06-01 01:31:20|6454.4|6451.4|6453.7|6450.7|6454.4|6451.4|6453.7|6450.7|0
1622511090000|2021-06-01 01:31:30|6454.2|6451.2|6453.7|6450.7|6455.1|6452.1|6453.7|6450.7|0
1622511100000|2021-06-01 01:31:40|6454|6451|6455.2|6452.2|6455.2|6452.2|6453.7|6450.7|0
1622511110000|2021-06-01 01:31:50|6454.9|6451.9|6455.2|6452.2|6455.2|6452.2|6454.5|6451.5|0
1622511120000|2021-06-01 01:32:00|6454.5|6451.5|6454.7|6451.7|6455.2|6452.2|6453.8|6450.8|0
1622511130000|2021-06-01 01:32:10|6455.2|6452.2|6453.7|6450.7|6455.2|6452.2|6453.7|6450.7|0
1622511150000|2021-06-01 01:32:30|6454|6451|6454.4|6451.4|6455.1|6452.1|6454|6451|0
1622511160000|2021-06-01 01:32:40|6454.7|6451.7|6453.7|6450.7|6455.1|6452.1|6453.7|6450.7|0
1622511170000|2021-06-01 01:32:50|6454|6451|6453.6|6450.6|6454.4|6451.4|6453.6|6450.6|0
1622511190000|2021-06-01 01:33:10|6453.7|6450.7|6453.7|6450.7|6453.7|6450.7|6453.6|6450.6|0
1622511200000|2021-06-01 01:33:20|6453.9|6450.9|6453.7|6450.7|6455.1|6452.1|6453.7|6450.7|0
1622511210000|2021-06-01 01:33:30|6453.6|6450.6|6453.7|6450.7|6453.7|6450.7|6453.6|6450.6|0
1622511220000|2021-06-01 01:33:40|6453.6|6450.6|6455.1|6452.1|6455.1|6452.1|6453.6|6450.6|0
1622511230000|2021-06-01 01:33:50|6455.2|6452.2|6455.2|6452.2|6455.2|6452.2|6455.2|6452.2|0
1622511240000|2021-06-01 01:34:00|6455.1|6452.1|6455.2|6452.2|6455.2|6452.2|6455.1|6452.1|0
1622511260000|2021-06-01 01:34:20|6455.5|6452.5|6455.2|6452.2|6456.6|6453.6|6455.2|6452.2|0
1622511270000|2021-06-01 01:34:30|6455.1|6452.1|6455.2|6452.2|6455.2|6452.2|6455.1|6452.1|0
1622511280000|2021-06-01 01:34:40|6455.1|6452.1|6455.2|6452.2|6455.2|6452.2|6455.1|6452.1|0
1622511300000|2021-06-01 01:35:00|6455.1|6452.1|6455.1|6452.1|6456.6|6453.6|6455.1|6452.1|0
1622511310000|2021-06-01 01:35:10|6455.4|6452.4|6456.6|6453.6|6456.6|6453.6|6455.1|6452.1|0
1622511320000|2021-06-01 01:35:20|6456.3|6453.3|6455.2|6452.2|6456.3|6453.3|6455.2|6452.2|0
1622511330000|2021-06-01 01:35:30|6455.1|6452.1|6455.1|6452.1|6456.6|6453.6|6455.1|6452.1|0
1622511350000|2021-06-01 01:35:50|6455.2|6452.2|6455.1|6452.1|6455.2|6452.2|6455.1|6452.1|0
1622511390000|2021-06-01 01:36:30|6455.9|6452.9|6456.6|6453.6|6456.6|6453.6|6455.1|6452.1|0
1622511400000|2021-06-01 01:36:40|6456.1|6453.1|6456.6|6453.6|6456.6|6453.6|6455.1|6452.1|0
1622511410000|2021-06-01 01:36:50|6456|6453|6456.6|6453.6|6456.6|6453.6|6455.1|6452.1|0
1622511450000|2021-06-01 01:37:30|6456.5|6453.5|6456.6|6453.6|6456.6|6453.6|6456.5|6453.5|0
1622511460000|2021-06-01 01:37:40|6456.5|6453.5|6456.6|6453.6|6456.6|6453.6|6456.5|6453.5|0
1622511470000|2021-06-01 01:37:50|6456.5|6453.5|6456.6|6453.6|6456.6|6453.6|6456.5|6453.5|0
1622511510000|2021-06-01 01:38:30|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|0
1622511520000|2021-06-01 01:38:40|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|6456.5|6453.5|0
1622511530000|2021-06-01 01:38:50|6456.5|6453.5|6456.5|6453.5|6456.6|6453.6|6456.5|6453.5|0
1622511540000|2021-06-01 01:39:00|6457.2|6454.2|6456.6|6453.6|6457.3|6454.3|6456.6|6453.6|0
1622511550000|2021-06-01 01:39:10|6457.1|6454.1|6458|6455|6458|6455|6457.1|6454.1|0
1622511570000|2021-06-01 01:39:30|6458.1|6455.1|6458.1|6455.1|6458.1|6455.1|6458|6455|0
1622511580000|2021-06-01 01:39:40|6458|6455|6458|6455|6458.1|6455.1|6458|6455|0
1622511600000|2021-06-01 01:40:00|6457.5|6454.5|6456.6|6453.6|6458|6455|6456.6|6453.6|0
1622511610000|2021-06-01 01:40:10|6456.9|6453.9|6456.6|6453.6|6457.3|6454.3|6456.6|6453.6|0
1622511640000|2021-06-01 01:40:40|6456.7|6453.7|6456.6|6453.6|6458.1|6455.1|6456.6|6453.6|0
1622511650000|2021-06-01 01:40:50|6456.7|6453.7|6456.6|6453.6|6458.1|6455.1|6456.6|6453.6|0
1622511660000|2021-06-01 01:41:00|6457.2|6454.2|6458.1|6455.1|6458.1|6455.1|6456.6|6453.6|0
1622511700000|2021-06-01 01:41:40|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|0
1622511760000|2021-06-01 01:42:40|6458.3|6455.3|6459.7|6456.7|6459.7|6456.7|6458.3|6455.3|0
1622511770000|2021-06-01 01:42:50|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|0
1622511780000|2021-06-01 01:43:00|6459.7|6456.7|6459.7|6456.7|6459.8|6456.8|6459.7|6456.7|0
1622511790000|2021-06-01 01:43:10|6459.2|6456.2|6459|6456|6459.2|6456.2|6458.3|6455.3|0
1622511800000|2021-06-01 01:43:20|6458.7|6455.7|6459.7|6456.7|6459.7|6456.7|6458.3|6455.3|0
1622511810000|2021-06-01 01:43:30|6459.2|6456.2|6458.3|6455.3|6459.2|6456.2|6458.3|6455.3|0
1622511880000|2021-06-01 01:44:40|6458.8|6455.8|6459.7|6456.7|6459.8|6456.8|6458.8|6455.8|0
1622511890000|2021-06-01 01:44:50|6459.2|6456.2|6459|6456|6459.2|6456.2|6458.3|6455.3|0
1622511900000|2021-06-01 01:45:00|6459.3|6456.3|6459.8|6456.8|6459.8|6456.8|6459.3|6456.3|0
1622511930000|2021-06-01 01:45:30|6459.7|6456.7|6459.8|6456.8|6459.8|6456.8|6459|6456|0
1622511950000|2021-06-01 01:45:50|6459.9|6456.9|6459.8|6456.8|6461.3|6458.3|6459.8|6456.8|0
1622511960000|2021-06-01 01:46:00|6459.9|6456.9|6459.8|6456.8|6461.3|6458.3|6459.8|6456.8|0
1622511980000|2021-06-01 01:46:20|6459.7|6456.7|6459.8|6456.8|6459.8|6456.8|6458.3|6455.3|0
1622511990000|2021-06-01 01:46:30|6459.5|6456.5|6459.1|6456.1|6459.8|6456.8|6458.3|6455.3|0
1622512000000|2021-06-01 01:46:40|6458.8|6455.8|6459.8|6456.8|6459.8|6456.8|6458.3|6455.3|0
1622512010000|2021-06-01 01:46:50|6459.5|6456.5|6458.3|6455.3|6459.5|6456.5|6458.3|6455.3|0
1622512030000|2021-06-01 01:47:10|6458.6|6455.6|6459.1|6456.1|6459.8|6456.8|6458.3|6455.3|0
1622512040000|2021-06-01 01:47:20|6459.3|6456.3|6458.3|6455.3|6459.8|6456.8|6458.3|6455.3|0
1622512080000|2021-06-01 01:48:00|6458.4|6455.4|6459.9|6456.9|6459.9|6456.9|6458.4|6455.4|0
1622512090000|2021-06-01 01:48:10|6459.8|6456.8|6459.9|6456.9|6459.9|6456.9|6459.8|6456.8|0
1622512110000|2021-06-01 01:48:30|6459.8|6456.8|6459.9|6456.9|6459.9|6456.9|6459.8|6456.8|0
1622512120000|2021-06-01 01:48:40|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|0
1622512130000|2021-06-01 01:48:50|6459.9|6456.9|6459.8|6456.8|6459.9|6456.9|6459.8|6456.8|0
1622512140000|2021-06-01 01:49:00|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.8|6456.8|0
1622512150000|2021-06-01 01:49:10|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|0
1622512160000|2021-06-01 01:49:20|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622512200000|2021-06-01 01:50:00|6459.1|6456.1|6459.8|6456.8|6459.8|6456.8|6458.3|6455.3|0
1622512220000|2021-06-01 01:50:20|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622512230000|2021-06-01 01:50:30|6459.8|6456.8|6459.9|6456.9|6459.9|6456.9|6459.8|6456.8|0
1622512260000|2021-06-01 01:51:00|6460.5|6457.5|6459.9|6456.9|6461.4|6458.4|6459.9|6456.9|0
1622512280000|2021-06-01 01:51:20|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|6458.4|6455.4|0
1622512290000|2021-06-01 01:51:30|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622512330000|2021-06-01 01:52:10|6459.8|6456.8|6459.9|6456.9|6459.9|6456.9|6459.8|6456.8|0
1622512340000|2021-06-01 01:52:20|6459.8|6456.8|6459.8|6456.8|6459.9|6456.9|6459.8|6456.8|0
1622512350000|2021-06-01 01:52:30|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622512360000|2021-06-01 01:52:40|6459.8|6456.8|6459.9|6456.9|6459.9|6456.9|6459.8|6456.8|0
1622512370000|2021-06-01 01:52:50|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|0
1622512380000|2021-06-01 01:53:00|6460|6457|6460|6457|6460|6457|6460|6457|0
1622512390000|2021-06-01 01:53:10|6459.9|6456.9|6459.9|6456.9|6460|6457|6459.9|6456.9|0
1622512400000|2021-06-01 01:53:20|6460.5|6457.5|6461.4|6458.4|6461.4|6458.4|6460.5|6457.5|0
1622512410000|2021-06-01 01:53:30|6460.8|6457.8|6461.4|6458.4|6461.4|6458.4|6459.9|6456.9|0
1622512420000|2021-06-01 01:53:40|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622512480000|2021-06-01 01:54:40|6460|6457|6460|6457|6460|6457|6460|6457|0
1622512490000|2021-06-01 01:54:50|6459.9|6456.9|6459.9|6456.9|6460|6457|6459.9|6456.9|0
1622512540000|2021-06-01 01:55:40|6459.8|6456.8|6459.1|6456.1|6459.9|6456.9|6458.4|6455.4|0
1622512550000|2021-06-01 01:55:50|6458.9|6455.9|6458.4|6455.4|6459.9|6456.9|6458.4|6455.4|0
1622512560000|2021-06-01 01:56:00|6459.1|6456.1|6458.4|6455.4|6459.2|6456.2|6458.4|6455.4|0
1622512570000|2021-06-01 01:56:10|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|6458.4|6455.4|0
1622512590000|2021-06-01 01:56:30|6459|6456|6459.9|6456.9|6459.9|6456.9|6459|6456|0
1622512600000|2021-06-01 01:56:40|6459.8|6456.8|6458.4|6455.4|6459.8|6456.8|6458.4|6455.4|0
1622512610000|2021-06-01 01:56:50|6458.9|6455.9|6458.4|6455.4|6459.8|6456.8|6458.4|6455.4|0
1622512620000|2021-06-01 01:57:00|6458.7|6455.7|6459.8|6456.8|6459.8|6456.8|6458.4|6455.4|0
1622512630000|2021-06-01 01:57:10|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622512670000|2021-06-01 01:57:50|6459.8|6456.8|6459.9|6456.9|6459.9|6456.9|6459.8|6456.8|0
1622512680000|2021-06-01 01:58:00|6459.8|6456.8|6459.9|6456.9|6459.9|6456.9|6459.8|6456.8|0
1622512690000|2021-06-01 01:58:10|6459.8|6456.8|6459.8|6456.8|6459.9|6456.9|6459.8|6456.8|0
1622512700000|2021-06-01 01:58:20|6459.9|6456.9|6459.8|6456.8|6459.9|6456.9|6459.8|6456.8|0
1622512730000|2021-06-01 01:58:50|6459.5|6456.5|6458.4|6455.4|6459.5|6456.5|6458.4|6455.4|0
1622512740000|2021-06-01 01:59:00|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622512770000|2021-06-01 01:59:30|6458.4|6455.4|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622512790000|2021-06-01 01:59:50|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|0
1622512800000|2021-06-01 02:00:00|6458.6|6455.6|6458.4|6455.4|6459.1|6456.1|6458.4|6455.4|0
1622512820000|2021-06-01 02:00:20|6458.3|6455.3|6458.4|6455.4|6458.4|6455.4|6456.9|6453.9|0
1622512830000|2021-06-01 02:00:30|6458.5|6455.5|6458.4|6455.4|6458.5|6455.5|6458.4|6455.4|0
1622512840000|2021-06-01 02:00:40|6458.5|6455.5|6458.4|6455.4|6458.5|6455.5|6458.4|6455.4|0
1622512850000|2021-06-01 02:00:50|6458.5|6455.5|6458.4|6455.4|6458.5|6455.5|6458.4|6455.4|0
1622512860000|2021-06-01 02:01:00|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|0
1622512870000|2021-06-01 02:01:10|6458.4|6455.4|6459.9|6456.9|6459.9|6456.9|6458.4|6455.4|0
1622512880000|2021-06-01 02:01:20|6458.5|6455.5|6459.2|6456.2|6459.2|6456.2|6458.5|6455.5|0
1622512890000|2021-06-01 02:01:30|6459.5|6456.5|6458.5|6455.5|6459.9|6456.9|6458.5|6455.5|0
1622512900000|2021-06-01 02:01:40|6458.8|6455.8|6459.2|6456.2|6459.2|6456.2|6458.8|6455.8|0
1622512910000|2021-06-01 02:01:50|6458.9|6455.9|6458.5|6455.5|6458.9|6455.9|6458.5|6455.5|0
1622512920000|2021-06-01 02:02:00|6458.7|6455.7|6458.5|6455.5|6459.2|6456.2|6458.5|6455.5|0
1622512930000|2021-06-01 02:02:10|6458.4|6455.4|6458.5|6455.5|6458.5|6455.5|6458.4|6455.4|0
1622512940000|2021-06-01 02:02:20|6458.4|6455.4|6458.5|6455.5|6458.5|6455.5|6458.4|6455.4|0
1622513000000|2021-06-01 02:03:20|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|6458.4|6455.4|0
1622513020000|2021-06-01 02:03:40|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|6458.5|6455.5|0
1622513040000|2021-06-01 02:04:00|6459|6456|6459.9|6456.9|6459.9|6456.9|6459|6456|0
1622513070000|2021-06-01 02:04:30|6460|6457|6461.4|6458.4|6461.4|6458.4|6460|6457|0
1622513090000|2021-06-01 02:04:50|6460.9|6457.9|6459.9|6456.9|6460.9|6457.9|6459.9|6456.9|0
1622513170000|2021-06-01 02:06:10|6460|6457|6460|6457|6460|6457|6460|6457|0
1622513180000|2021-06-01 02:06:20|6459.9|6456.9|6459.9|6456.9|6460|6457|6459.9|6456.9|0
1622513200000|2021-06-01 02:06:40|6460.5|6457.5|6461.4|6458.4|6461.4|6458.4|6460.5|6457.5|0
1622513220000|2021-06-01 02:07:00|6461.3|6458.3|6459.9|6456.9|6461.3|6458.3|6459.9|6456.9|0
1622513240000|2021-06-01 02:07:20|6459.3|6456.3|6458.5|6455.5|6459.3|6456.3|6458.5|6455.5|0
1622513250000|2021-06-01 02:07:30|6459|6456|6459.9|6456.9|6459.9|6456.9|6459|6456|0
1622513260000|2021-06-01 02:07:40|6459.3|6456.3|6459.2|6456.2|6459.9|6456.9|6458.5|6455.5|0
1622513270000|2021-06-01 02:07:50|6459.4|6456.4|6459.9|6456.9|6459.9|6456.9|6459.4|6456.4|0
1622513290000|2021-06-01 02:08:10|6459.3|6456.3|6458.5|6455.5|6459.3|6456.3|6458.5|6455.5|0
1622513340000|2021-06-01 02:09:00|6459|6456|6458.5|6455.5|6459.9|6456.9|6458.5|6455.5|0
1622513350000|2021-06-01 02:09:10|6459|6456|6459.2|6456.2|6459.9|6456.9|6458.4|6455.4|0
1622513360000|2021-06-01 02:09:20|6459.4|6456.4|6459.8|6456.8|6459.9|6456.9|6458.4|6455.4|0
1622513370000|2021-06-01 02:09:30|6459.6|6456.6|6458.4|6455.4|6459.6|6456.6|6458.4|6455.4|0
1622513400000|2021-06-01 02:10:00|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|6458.3|6455.3|0
1622513410000|2021-06-01 02:10:10|6457.8|6454.8|6456.9|6453.9|6457.8|6454.8|6456.9|6453.9|0
1622513430000|2021-06-01 02:10:30|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|6456.8|6453.8|0
1622513440000|2021-06-01 02:10:40|6456.9|6453.9|6456.8|6453.8|6456.9|6453.9|6456.8|6453.8|0
1622513450000|2021-06-01 02:10:50|6456.9|6453.9|6456.9|6453.9|6458.3|6455.3|6456.8|6453.8|0
1622513460000|2021-06-01 02:11:00|6457.5|6454.5|6458.4|6455.4|6458.4|6455.4|6457.5|6454.5|0
1622513480000|2021-06-01 02:11:20|6458.7|6455.7|6458.5|6455.5|6459.2|6456.2|6458.4|6455.4|0
1622513490000|2021-06-01 02:11:30|6458.4|6455.4|6459.9|6456.9|6459.9|6456.9|6458.4|6455.4|0
1622513500000|2021-06-01 02:11:40|6459.6|6456.6|6459.9|6456.9|6459.9|6456.9|6459.2|6456.2|0
1622513570000|2021-06-01 02:12:50|6459.8|6456.8|6459.8|6456.8|6459.9|6456.9|6459.8|6456.8|0
1622513580000|2021-06-01 02:13:00|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622513600000|2021-06-01 02:13:20|6460.5|6457.5|6459.9|6456.9|6461.4|6458.4|6459.9|6456.9|0
1622513620000|2021-06-01 02:13:40|6460.5|6457.5|6461.4|6458.4|6461.4|6458.4|6460.5|6457.5|0
1622513630000|2021-06-01 02:13:50|6461.3|6458.3|6461.3|6458.3|6461.3|6458.3|6461.3|6458.3|0
1622513640000|2021-06-01 02:14:00|6461.4|6458.4|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622513650000|2021-06-01 02:14:10|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6461.3|6458.3|0
1622513660000|2021-06-01 02:14:20|6461.3|6458.3|6461.3|6458.3|6461.3|6458.3|6461.3|6458.3|0
1622513710000|2021-06-01 02:15:10|6461.2|6458.2|6461.2|6458.2|6461.2|6458.2|6461.2|6458.2|0
1622513720000|2021-06-01 02:15:20|6460.7|6457.7|6459.8|6456.8|6460.7|6457.7|6459.8|6456.8|0
1622513750000|2021-06-01 02:15:50|6458.4|6455.4|6458.3|6455.3|6458.4|6455.4|6458.3|6455.3|0
1622513820000|2021-06-01 02:17:00|6458.2|6455.2|6458.3|6455.3|6458.3|6455.3|6458.2|6455.2|0
1622513950000|2021-06-01 02:19:10|6457.7|6454.7|6456.8|6453.8|6457.7|6454.7|6456.8|6453.8|0
1622513970000|2021-06-01 02:19:30|6457.4|6454.4|6458.3|6455.3|6458.3|6455.3|6457.4|6454.4|0
1622514020000|2021-06-01 02:20:20|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|6458.2|6455.2|0
1622514040000|2021-06-01 02:20:40|6457.7|6454.7|6456.8|6453.8|6457.7|6454.7|6456.8|6453.8|0
1622514050000|2021-06-01 02:20:50|6456.7|6453.7|6456.7|6453.7|6456.8|6453.8|6456.7|6453.7|0
1622514080000|2021-06-01 02:21:20|6456.6|6453.6|6455.9|6452.9|6456.6|6453.6|6455.2|6452.2|0
1622514090000|2021-06-01 02:21:30|6455.6|6452.6|6455.2|6452.2|6455.9|6452.9|6455.2|6452.2|0
1622514100000|2021-06-01 02:21:40|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|6455.7|6452.7|0
1622514110000|2021-06-01 02:21:50|6456.6|6453.6|6456.7|6453.7|6456.7|6453.7|6455.2|6452.2|0
1622514120000|2021-06-01 02:22:00|6456.6|6453.6|6455.9|6452.9|6456.7|6453.7|6455.2|6452.2|0
1622514130000|2021-06-01 02:22:10|6456.2|6453.2|6455.9|6452.9|6456.7|6453.7|6455.9|6452.9|0
1622514140000|2021-06-01 02:22:20|6456.2|6453.2|6456.7|6453.7|6456.7|6453.7|6456.2|6453.2|0
1622514170000|2021-06-01 02:22:50|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|0
1622514180000|2021-06-01 02:23:00|6456|6453|6455.9|6452.9|6456.6|6453.6|6455.2|6452.2|0
1622514190000|2021-06-01 02:23:10|6455.6|6452.6|6455.9|6452.9|6455.9|6452.9|6455.2|6452.2|0
1622514200000|2021-06-01 02:23:20|6456.2|6453.2|6456.7|6453.7|6456.7|6453.7|6456.2|6453.2|0
1622514210000|2021-06-01 02:23:30|6456.6|6453.6|6456.7|6453.7|6456.7|6453.7|6456.6|6453.6|0
1622514220000|2021-06-01 02:23:40|6456.6|6453.6|6455.2|6452.2|6456.6|6453.6|6455.2|6452.2|0
1622514230000|2021-06-01 02:23:50|6455.5|6452.5|6456.7|6453.7|6456.7|6453.7|6455.2|6452.2|0
1622514240000|2021-06-01 02:24:00|6456.6|6453.6|6455.2|6452.2|6456.6|6453.6|6455.2|6452.2|0
1622514250000|2021-06-01 02:24:10|6455.5|6452.5|6455.9|6452.9|6455.9|6452.9|6455.5|6452.5|0
1622514260000|2021-06-01 02:24:20|6456.6|6453.6|6455.9|6452.9|6456.6|6453.6|6455.9|6452.9|0
1622514270000|2021-06-01 02:24:30|6456.2|6453.2|6455.2|6452.2|6456.6|6453.6|6455.2|6452.2|0
1622514280000|2021-06-01 02:24:40|6455.5|6452.5|6456.7|6453.7|6456.7|6453.7|6455.5|6452.5|0
1622514290000|2021-06-01 02:24:50|6456.6|6453.6|6455.2|6452.2|6456.6|6453.6|6455.2|6452.2|0
1622514310000|2021-06-01 02:25:10|6454.9|6451.9|6455.2|6452.2|6455.2|6452.2|6454.4|6451.4|0
1622514350000|2021-06-01 02:25:50|6455.1|6452.1|6455.1|6452.1|6455.2|6452.2|6455.1|6452.1|0
1622514360000|2021-06-01 02:26:00|6455.2|6452.2|6455.2|6452.2|6455.2|6452.2|6455.1|6452.1|0
1622514460000|2021-06-01 02:27:40|6455.8|6452.8|6455.9|6452.9|6456.7|6453.7|6455.8|6452.8|0
1622514470000|2021-06-01 02:27:50|6455.7|6452.7|6456.4|6453.4|6456.7|6453.7|6455.2|6452.2|0
1622514480000|2021-06-01 02:28:00|6456|6453|6455.2|6452.2|6456|6453|6455.2|6452.2|0
1622514490000|2021-06-01 02:28:10|6455.3|6452.3|6455.3|6452.3|6455.3|6452.3|6455.3|6452.3|0
1622514500000|2021-06-01 02:28:20|6455.5|6452.5|6456|6453|6456|6453|6455.5|6452.5|0
1622514520000|2021-06-01 02:28:40|6455.7|6452.7|6455.9|6452.9|6455.9|6452.9|6455.2|6452.2|0
1622514530000|2021-06-01 02:28:50|6456|6453|6456.7|6453.7|6456.7|6453.7|6456|6453|0
1622514540000|2021-06-01 02:29:00|6456.1|6453.1|6455.2|6452.2|6456.1|6453.1|6455.2|6452.2|0
1622514580000|2021-06-01 02:29:40|6455.3|6452.3|6456.7|6453.7|6456.7|6453.7|6455.3|6452.3|0
1622514600000|2021-06-01 02:30:00|6456.2|6453.2|6455.2|6452.2|6456.2|6453.2|6455.2|6452.2|0
1622514680000|2021-06-01 02:31:20|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|0
1622514690000|2021-06-01 02:31:30|6454.6|6451.6|6453.7|6450.7|6454.6|6451.6|6453.7|6450.7|0
1622514700000|2021-06-01 02:31:40|6453.6|6450.6|6453.6|6450.6|6453.6|6450.6|6453.6|6450.6|0
1622514710000|2021-06-01 02:31:50|6453.7|6450.7|6453.6|6450.6|6454.4|6451.4|6453.6|6450.6|0
1622514720000|2021-06-01 02:32:00|6453.7|6450.7|6453.7|6450.7|6453.7|6450.7|6453.7|6450.7|0
1622514730000|2021-06-01 02:32:10|6453.9|6450.9|6454.4|6451.4|6455.1|6452.1|6453.9|6450.9|0
1622514740000|2021-06-01 02:32:20|6455.1|6452.1|6454.4|6451.4|6455.1|6452.1|6453.7|6450.7|0
1622514750000|2021-06-01 02:32:30|6453.7|6450.7|6453.7|6450.7|6453.7|6450.7|6453.7|6450.7|0
1622514760000|2021-06-01 02:32:40|6453.6|6450.6|6454.4|6451.4|6454.4|6451.4|6453.6|6450.6|0
1622514770000|2021-06-01 02:32:50|6453.6|6450.6|6453.6|6450.6|6453.6|6450.6|6453.6|6450.6|0
1622514790000|2021-06-01 02:33:10|6453.9|6450.9|6453.6|6450.6|6454.3|6451.3|6453.6|6450.6|0
1622514830000|2021-06-01 02:33:50|6453.9|6450.9|6454.3|6451.3|6454.3|6451.3|6453.9|6450.9|0
1622514840000|2021-06-01 02:34:00|6454|6451|6453.5|6450.5|6454|6451|6453.5|6450.5|0
1622514850000|2021-06-01 02:34:10|6453.6|6450.6|6453.5|6450.5|6453.6|6450.6|6453.5|6450.5|0
1622514860000|2021-06-01 02:34:20|6453.6|6450.6|6453.6|6450.6|6453.6|6450.6|6453.6|6450.6|0
1622514870000|2021-06-01 02:34:30|6453.8|6450.8|6454.3|6451.3|6455|6452|6453.8|6450.8|0
1622514880000|2021-06-01 02:34:40|6454.6|6451.6|6454.4|6451.4|6455.1|6452.1|6454.3|6451.3|0
1622514890000|2021-06-01 02:34:50|6454.3|6451.3|6455.1|6452.1|6455.1|6452.1|6454.3|6451.3|0
1622514900000|2021-06-01 02:35:00|6454.8|6451.8|6455.1|6452.1|6455.1|6452.1|6454.3|6451.3|0
1622514910000|2021-06-01 02:35:10|6454.8|6451.8|6455.1|6452.1|6455.1|6452.1|6454.3|6451.3|0
1622514960000|2021-06-01 02:36:00|6454.5|6451.5|6454.3|6451.3|6455.1|6452.1|6453.6|6450.6|0
1622514970000|2021-06-01 02:36:10|6454.6|6451.6|6454.3|6451.3|6455.1|6452.1|6453.6|6450.6|0
1622514980000|2021-06-01 02:36:20|6454.6|6451.6|6454.4|6451.4|6455.1|6452.1|6454.3|6451.3|0
1622514990000|2021-06-01 02:36:30|6454.6|6451.6|6454.4|6451.4|6455.1|6452.1|6454.4|6451.4|0
1622515000000|2021-06-01 02:36:40|6454.6|6451.6|6454.4|6451.4|6455.1|6452.1|6454.4|6451.4|0
1622515010000|2021-06-01 02:36:50|6454.6|6451.6|6455.1|6452.1|6455.1|6452.1|6453.7|6450.7|0
1622515020000|2021-06-01 02:37:00|6454.8|6451.8|6454.4|6451.4|6455.1|6452.1|6454.3|6451.3|0
1622515030000|2021-06-01 02:37:10|6454.1|6451.1|6455.1|6452.1|6455.1|6452.1|6453.7|6450.7|0
1622515040000|2021-06-01 02:37:20|6453.7|6450.7|6454.4|6451.4|6455.1|6452.1|6453.7|6450.7|0
1622515050000|2021-06-01 02:37:30|6454.3|6451.3|6455.1|6452.1|6455.1|6452.1|6453.6|6450.6|0
1622515250000|2021-06-01 02:40:50|6455|6452|6455|6452|6455|6452|6455|6452|0
1622515260000|2021-06-01 02:41:00|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622515270000|2021-06-01 02:41:10|6455|6452|6455.1|6452.1|6455.1|6452.1|6455|6452|0
1622515330000|2021-06-01 02:42:10|6455.2|6452.2|6455.1|6452.1|6456.6|6453.6|6455.1|6452.1|0
1622515340000|2021-06-01 02:42:20|6455.2|6452.2|6455.1|6452.1|6455.2|6452.2|6455.1|6452.1|0
1622515350000|2021-06-01 02:42:30|6455.2|6452.2|6455.1|6452.1|6455.2|6452.2|6455.1|6452.1|0
1622515560000|2021-06-01 02:46:00|6455.2|6452.2|6456.6|6453.6|6456.6|6453.6|6455.2|6452.2|0
1622515570000|2021-06-01 02:46:10|6456.5|6453.5|6456.6|6453.6|6456.6|6453.6|6456.5|6453.5|0
1622515580000|2021-06-01 02:46:20|6456.5|6453.5|6456.6|6453.6|6456.6|6453.6|6456.5|6453.5|0
1622515610000|2021-06-01 02:46:50|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|0
1622515620000|2021-06-01 02:47:00|6456|6453|6455.1|6452.1|6456|6453|6455.1|6452.1|0
1622515670000|2021-06-01 02:47:50|6455.2|6452.2|6455.2|6452.2|6455.2|6452.2|6455.2|6452.2|0
1622515700000|2021-06-01 02:48:20|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|0
1622515720000|2021-06-01 02:48:40|6455.2|6452.2|6455.1|6452.1|6455.2|6452.2|6455.1|6452.1|0
1622515730000|2021-06-01 02:48:50|6455.2|6452.2|6455.1|6452.1|6455.2|6452.2|6455.1|6452.1|0
1622515740000|2021-06-01 02:49:00|6455.2|6452.2|6456.6|6453.6|6456.6|6453.6|6455.1|6452.1|0
1622515830000|2021-06-01 02:50:30|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|0
1622515840000|2021-06-01 02:50:40|6456|6453|6455.1|6452.1|6456|6453|6455.1|6452.1|0
1622515860000|2021-06-01 02:51:00|6455.7|6452.7|6455.1|6452.1|6456.5|6453.5|6455.1|6452.1|0
1622515900000|2021-06-01 02:51:40|6455.7|6452.7|6456.6|6453.6|6456.6|6453.6|6455.7|6452.7|0
1622515950000|2021-06-01 02:52:30|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|6456.7|6453.7|0
1622515960000|2021-06-01 02:52:40|6458.1|6455.1|6458.1|6455.1|6458.1|6455.1|6458.1|6455.1|0
1622516000000|2021-06-01 02:53:20|6457.5|6454.5|6456.7|6453.7|6458.1|6455.1|6456.7|6453.7|0
1622516010000|2021-06-01 02:53:30|6456.9|6453.9|6456.7|6453.7|6457.4|6454.4|6456.7|6453.7|0
1622516040000|2021-06-01 02:54:00|6457.2|6454.2|6457.4|6454.4|6458.1|6455.1|6456.7|6453.7|0
1622516050000|2021-06-01 02:54:10|6457.6|6454.6|6458.1|6455.1|6458.1|6455.1|6457.4|6454.4|0
1622516060000|2021-06-01 02:54:20|6457.5|6454.5|6456.6|6453.6|6457.5|6454.5|6456.6|6453.6|0
1622516080000|2021-06-01 02:54:40|6456.7|6453.7|6456.6|6453.6|6456.7|6453.7|6456.6|6453.6|0
1622516100000|2021-06-01 02:55:00|6456.1|6453.1|6455.9|6452.9|6456.6|6453.6|6455.1|6452.1|0
1622516120000|2021-06-01 02:55:20|6456.2|6453.2|6455.9|6452.9|6456.6|6453.6|6455.9|6452.9|0
1622516130000|2021-06-01 02:55:30|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|0
1622516160000|2021-06-01 02:56:00|6456.5|6453.5|6456|6453|6456.5|6453.5|6456|6453|0
1622516170000|2021-06-01 02:56:10|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|6455.1|6452.1|0
1622516220000|2021-06-01 02:57:00|6455.4|6452.4|6456.5|6453.5|6456.5|6453.5|6455.4|6452.4|0
1622516320000|2021-06-01 02:58:40|6456.6|6453.6|6456.5|6453.5|6456.6|6453.6|6456.5|6453.5|0
1622516360000|2021-06-01 02:59:20|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|0
1622516370000|2021-06-01 02:59:30|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|0
1622516380000|2021-06-01 02:59:40|6456.6|6453.6|6456.5|6453.5|6456.6|6453.6|6456.5|6453.5|0
1622516390000|2021-06-01 02:59:50|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|0
1622516400000|2021-06-01 03:00:00|6456.5|6453.5|6456.6|6453.6|6456.6|6453.6|6456.5|6453.5|0
1622516410000|2021-06-01 03:00:10|6457.2|6454.2|6458|6455|6458|6455|6456.6|6453.6|0
1622516430000|2021-06-01 03:00:30|6457.3|6454.3|6457.3|6454.3|6457.3|6454.3|6457.3|6454.3|0
1622516440000|2021-06-01 03:00:40|6457|6454|6456.5|6453.5|6457|6454|6456.5|6453.5|0
1622516450000|2021-06-01 03:00:50|6456.6|6453.6|6456.6|6453.6|6456.6|6453.6|6456.5|6453.5|0
1622516460000|2021-06-01 03:01:00|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|6456.5|6453.5|0
1622516470000|2021-06-01 03:01:10|6456.6|6453.6|6458|6455|6458|6455|6456.6|6453.6|0
1622516560000|2021-06-01 03:02:40|6458.1|6455.1|6459.5|6456.5|6459.5|6456.5|6458.1|6455.1|0
1622516570000|2021-06-01 03:02:50|6459.2|6456.2|6458.1|6455.1|6459.5|6456.5|6458.1|6455.1|0
1622516590000|2021-06-01 03:03:10|6459.5|6456.5|6459.5|6456.5|6459.5|6456.5|6459.5|6456.5|0
1622516610000|2021-06-01 03:03:30|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|0
1622516620000|2021-06-01 03:03:40|6459.5|6456.5|6459.5|6456.5|6459.5|6456.5|6458.8|6455.8|0
1622516630000|2021-06-01 03:03:50|6459.3|6456.3|6459.5|6456.5|6459.5|6456.5|6458.1|6455.1|0
1622516640000|2021-06-01 03:04:00|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|0
1622516650000|2021-06-01 03:04:10|6459.5|6456.5|6459.5|6456.5|6459.5|6456.5|6458.8|6455.8|0
1622516680000|2021-06-01 03:04:40|6459.6|6456.6|6459.5|6456.5|6459.6|6456.6|6459.5|6456.5|0
1622516690000|2021-06-01 03:04:50|6459.6|6456.6|6459.5|6456.5|6459.6|6456.6|6459.5|6456.5|0
1622516700000|2021-06-01 03:05:00|6459.6|6456.6|6459.5|6456.5|6459.6|6456.6|6459.5|6456.5|0
1622516720000|2021-06-01 03:05:20|6459.6|6456.6|6459.5|6456.5|6459.6|6456.6|6459.5|6456.5|0
1622516730000|2021-06-01 03:05:30|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|6459.5|6456.5|0
1622516740000|2021-06-01 03:05:40|6459.5|6456.5|6459.5|6456.5|6459.5|6456.5|6459.5|6456.5|0
1622516750000|2021-06-01 03:05:50|6459.6|6456.6|6459.5|6456.5|6459.6|6456.6|6459.5|6456.5|0
1622516770000|2021-06-01 03:06:10|6459.6|6456.6|6459.5|6456.5|6459.6|6456.6|6459.5|6456.5|0
1622516780000|2021-06-01 03:06:20|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|0
1622516800000|2021-06-01 03:06:40|6459.5|6456.5|6459.5|6456.5|6459.5|6456.5|6459.5|6456.5|0
1622516880000|2021-06-01 03:08:00|6460.1|6457.1|6459.6|6456.6|6461|6458|6459.6|6456.6|0
1622516890000|2021-06-01 03:08:10|6459.8|6456.8|6459.5|6456.5|6461|6458|6459.5|6456.5|0
1622516900000|2021-06-01 03:08:20|6459.8|6456.8|6460.3|6457.3|6461|6458|6459.8|6456.8|0
1622516910000|2021-06-01 03:08:30|6460.2|6457.2|6459.5|6456.5|6460.2|6457.2|6459.5|6456.5|0
1622516950000|2021-06-01 03:09:10|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|0
1622516970000|2021-06-01 03:09:30|6460.1|6457.1|6459.6|6456.6|6461|6458|6459.6|6456.6|0
1622517080000|2021-06-01 03:11:20|6459.5|6456.5|6459.5|6456.5|6459.5|6456.5|6459.5|6456.5|0
1622517090000|2021-06-01 03:11:30|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|6459.6|6456.6|0
1622517310000|2021-06-01 03:15:10|6459.7|6456.7|6461.1|6458.1|6461.1|6458.1|6459.7|6456.7|0
1622517320000|2021-06-01 03:15:20|6460.9|6457.9|6460.4|6457.4|6460.9|6457.9|6460.4|6457.4|0
1622517330000|2021-06-01 03:15:30|6460.7|6457.7|6459.7|6456.7|6461.1|6458.1|6459.7|6456.7|0
1622517340000|2021-06-01 03:15:40|6461.1|6458.1|6460.4|6457.4|6461.2|6458.2|6460.4|6457.4|0
1622517350000|2021-06-01 03:15:50|6460.7|6457.7|6461.2|6458.2|6461.2|6458.2|6460.7|6457.7|0
1622517360000|2021-06-01 03:16:00|6460.5|6457.5|6459.7|6456.7|6460.5|6457.5|6459.7|6456.7|0
1622517370000|2021-06-01 03:16:10|6459.8|6456.8|6461.2|6458.2|6461.2|6458.2|6459.8|6456.8|0
1622517390000|2021-06-01 03:16:30|6460.5|6457.5|6460.7|6457.7|6460.7|6457.7|6460.5|6457.5|0
1622517400000|2021-06-01 03:16:40|6461.2|6458.2|6461.2|6458.2|6461.2|6458.2|6461.2|6458.2|0
1622517410000|2021-06-01 03:16:50|6460.5|6457.5|6459.8|6456.8|6460.5|6457.5|6459.8|6456.8|0
1622517420000|2021-06-01 03:17:00|6461.2|6458.2|6461.2|6458.2|6461.2|6458.2|6461.2|6458.2|0
1622517450000|2021-06-01 03:17:30|6461|6458|6461.2|6458.2|6461.2|6458.2|6460.5|6457.5|0
1622517490000|2021-06-01 03:18:10|6461|6458|6461.2|6458.2|6461.2|6458.2|6460.5|6457.5|0
1622517500000|2021-06-01 03:18:20|6459.8|6456.8|6460.5|6457.5|6460.5|6457.5|6459.8|6456.8|0
1622517510000|2021-06-01 03:18:30|6460.7|6457.7|6459.8|6456.8|6461.2|6458.2|6459.7|6456.7|0
1622517520000|2021-06-01 03:18:40|6459.7|6456.7|6459.7|6456.7|6459.8|6456.8|6459.7|6456.7|0
1622517530000|2021-06-01 03:18:50|6459.8|6456.8|6459.7|6456.7|6459.8|6456.8|6459.7|6456.7|0
1622517540000|2021-06-01 03:19:00|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|6459.8|6456.8|0
1622517570000|2021-06-01 03:19:30|6461.2|6458.2|6461.2|6458.2|6461.2|6458.2|6461.2|6458.2|0
1622517600000|2021-06-01 03:20:00|6461.3|6458.3|6461.2|6458.2|6461.3|6458.3|6461.2|6458.2|0
1622517610000|2021-06-01 03:20:10|6460.5|6457.5|6460.5|6457.5|6461.2|6458.2|6460.5|6457.5|0
1622517620000|2021-06-01 03:20:20|6460.2|6457.2|6459.8|6456.8|6460.5|6457.5|6459.8|6456.8|0
1622517640000|2021-06-01 03:20:40|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622517670000|2021-06-01 03:21:10|6460.4|6457.4|6461.3|6458.3|6461.3|6458.3|6460.4|6457.4|0
1622517710000|2021-06-01 03:21:50|6461.4|6458.4|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622517720000|2021-06-01 03:22:00|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6461.3|6458.3|0
1622517730000|2021-06-01 03:22:10|6461.3|6458.3|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622517740000|2021-06-01 03:22:20|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|0
1622517750000|2021-06-01 03:22:30|6461.3|6458.3|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622517800000|2021-06-01 03:23:20|6461.4|6458.4|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622517810000|2021-06-01 03:23:30|6461.4|6458.4|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622517820000|2021-06-01 03:23:40|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6461.3|6458.3|0
1622517830000|2021-06-01 03:23:50|6461.3|6458.3|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622517840000|2021-06-01 03:24:00|6461.4|6458.4|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622517850000|2021-06-01 03:24:10|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|0
1622517880000|2021-06-01 03:24:40|6461.3|6458.3|6461.3|6458.3|6461.3|6458.3|6461.3|6458.3|0
1622517890000|2021-06-01 03:24:50|6461.4|6458.4|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622517900000|2021-06-01 03:25:00|6461.4|6458.4|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622517940000|2021-06-01 03:25:40|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|0
1622518000000|2021-06-01 03:26:40|6461.3|6458.3|6461.3|6458.3|6461.3|6458.3|6461.3|6458.3|0
1622518020000|2021-06-01 03:27:00|6461.4|6458.4|6462.8|6459.8|6462.8|6459.8|6461.4|6458.4|0
1622518030000|2021-06-01 03:27:10|6462.6|6459.6|6462.1|6459.1|6462.8|6459.8|6461.4|6458.4|0
1622518040000|2021-06-01 03:27:20|6462.4|6459.4|6462.8|6459.8|6462.8|6459.8|6462.1|6459.1|0
1622518050000|2021-06-01 03:27:30|6462.6|6459.6|6462.8|6459.8|6462.8|6459.8|6462.1|6459.1|0
1622518060000|2021-06-01 03:27:40|6462.3|6459.3|6461.4|6458.4|6462.3|6459.3|6461.4|6458.4|0
1622518180000|2021-06-01 03:29:40|6461.3|6458.3|6461.4|6458.4|6461.4|6458.4|6461.3|6458.3|0
1622518250000|2021-06-01 03:30:50|6461.3|6458.3|6461.3|6458.3|6461.4|6458.4|6461.3|6458.3|0
1622518260000|2021-06-01 03:31:00|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|0
1622518270000|2021-06-01 03:31:10|6462|6459|6462.9|6459.9|6462.9|6459.9|6462|6459|0
1622518300000|2021-06-01 03:31:40|6462.1|6459.1|6461.4|6458.4|6462.1|6459.1|6461.4|6458.4|0
1622518320000|2021-06-01 03:32:00|6461.5|6458.5|6461.5|6458.5|6462.9|6459.9|6461.5|6458.5|0
1622518340000|2021-06-01 03:32:20|6461.7|6458.7|6461.4|6458.4|6462.2|6459.2|6461.4|6458.4|0
1622518350000|2021-06-01 03:32:30|6461.5|6458.5|6461.5|6458.5|6461.5|6458.5|6461.5|6458.5|0
1622518370000|2021-06-01 03:32:50|6461.6|6458.6|6461.5|6458.5|6461.6|6458.6|6461.5|6458.5|0
1622518470000|2021-06-01 03:34:30|6463|6460|6463|6460|6463|6460|6463|6460|0
1622518500000|2021-06-01 03:35:00|6462.7|6459.7|6463|6460|6463|6460|6461.6|6458.6|0
1622518510000|2021-06-01 03:35:10|6461.5|6458.5|6461.5|6458.5|6461.5|6458.5|6461.5|6458.5|0
1622518730000|2021-06-01 03:38:50|6461.6|6458.6|6461.6|6458.6|6461.6|6458.6|6461.6|6458.6|0
1622518740000|2021-06-01 03:39:00|6461.5|6458.5|6461.5|6458.5|6463|6460|6461.5|6458.5|0
1622518880000|2021-06-01 03:41:20|6461.2|6458.2|6460|6457|6461.2|6458.2|6460|6457|0
1622518890000|2021-06-01 03:41:30|6460.1|6457.1|6460.7|6457.7|6461.5|6458.5|6460.1|6457.1|0
1622518900000|2021-06-01 03:41:40|6461|6458|6461.5|6458.5|6461.5|6458.5|6460.7|6457.7|0
1622519030000|2021-06-01 03:43:50|6461.4|6458.4|6461.5|6458.5|6461.5|6458.5|6461.4|6458.4|0
1622519080000|2021-06-01 03:44:40|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|0
1622519120000|2021-06-01 03:45:20|6461.5|6458.5|6461.5|6458.5|6461.5|6458.5|6461.4|6458.4|0
1622519130000|2021-06-01 03:45:30|6461.4|6458.4|6461.4|6458.4|6461.5|6458.5|6461.4|6458.4|0
1622519140000|2021-06-01 03:45:40|6461.5|6458.5|6461.4|6458.4|6461.5|6458.5|6461.4|6458.4|0
1622519200000|2021-06-01 03:46:40|6461.5|6458.5|6461.5|6458.5|6461.5|6458.5|6461.5|6458.5|0
1622519220000|2021-06-01 03:47:00|6462|6459|6461.5|6458.5|6462.9|6459.9|6461.5|6458.5|0
1622519290000|2021-06-01 03:48:10|6460.9|6457.9|6460.1|6457.1|6460.9|6457.9|6460|6457|0
1622519300000|2021-06-01 03:48:20|6460.6|6457.6|6460.8|6457.8|6461.5|6458.5|6460.6|6457.6|0
1622519310000|2021-06-01 03:48:30|6460.5|6457.5|6460.1|6457.1|6460.5|6457.5|6460.1|6457.1|0
1622519340000|2021-06-01 03:49:00|6460.6|6457.6|6461.5|6458.5|6461.5|6458.5|6460.6|6457.6|0
1622519520000|2021-06-01 03:52:00|6461.2|6458.2|6460|6457|6461.4|6458.4|6460|6457|0
1622519580000|2021-06-01 03:53:00|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|0
1622519620000|2021-06-01 03:53:40|6460|6457|6460|6457|6460|6457|6460|6457|0
1622519630000|2021-06-01 03:53:50|6460.1|6457.1|6460|6457|6460.1|6457.1|6460|6457|0
1622519660000|2021-06-01 03:54:20|6460.5|6457.5|6461.5|6458.5|6461.5|6458.5|6460.5|6457.5|0
1622519670000|2021-06-01 03:54:30|6461.4|6458.4|6461.4|6458.4|6461.5|6458.5|6461.4|6458.4|0
1622519680000|2021-06-01 03:54:40|6461.5|6458.5|6461.5|6458.5|6461.5|6458.5|6461.4|6458.4|0
1622519690000|2021-06-01 03:54:50|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6460|6457|0
1622519700000|2021-06-01 03:55:00|6461.2|6458.2|6461.4|6458.4|6461.4|6458.4|6460.7|6457.7|0
1622519710000|2021-06-01 03:55:10|6461.2|6458.2|6460|6457|6461.2|6458.2|6460|6457|0
1622519760000|2021-06-01 03:56:00|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622519770000|2021-06-01 03:56:10|6460|6457|6460|6457|6460|6457|6460|6457|0
1622519780000|2021-06-01 03:56:20|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622520000000|2021-06-01 04:00:00|6460|6457|6460|6457|6460|6457|6460|6457|0
1622520100000|2021-06-01 04:01:40|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622520120000|2021-06-01 04:02:00|6460|6457|6460|6457|6460|6457|6460|6457|0
1622520130000|2021-06-01 04:02:10|6460.2|6457.2|6460.7|6457.7|6460.7|6457.7|6460.2|6457.2|0
1622520140000|2021-06-01 04:02:20|6460.4|6457.4|6460|6457|6460.4|6457.4|6460|6457|0
1622520190000|2021-06-01 04:03:10|6459.9|6456.9|6460|6457|6460|6457|6459.9|6456.9|0
1622520250000|2021-06-01 04:04:10|6460.7|6457.7|6460|6457|6461.4|6458.4|6460|6457|0
1622520430000|2021-06-01 04:07:10|6460.5|6457.5|6461.4|6458.4|6461.4|6458.4|6460.5|6457.5|0
1622520520000|2021-06-01 04:08:40|6461.5|6458.5|6461.5|6458.5|6461.5|6458.5|6461.5|6458.5|0
1622520530000|2021-06-01 04:08:50|6461.2|6458.2|6461.5|6458.5|6461.5|6458.5|6460.8|6457.8|0
1622520590000|2021-06-01 04:09:50|6461.6|6458.6|6461.6|6458.6|6461.6|6458.6|6461.6|6458.6|0
1622520610000|2021-06-01 04:10:10|6461.3|6458.3|6460.2|6457.2|6461.6|6458.6|6460.2|6457.2|0
1622520620000|2021-06-01 04:10:20|6460.1|6457.1|6461.6|6458.6|6461.6|6458.6|6460.1|6457.1|0
1622520650000|2021-06-01 04:10:50|6461.1|6458.1|6460.2|6457.2|6461.1|6458.1|6460.2|6457.2|0
1622520910000|2021-06-01 04:15:10|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|0
1622521150000|2021-06-01 04:19:10|6460|6457|6460|6457|6460|6457|6460|6457|0
1622521160000|2021-06-01 04:19:20|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622521170000|2021-06-01 04:19:30|6460|6457|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622521260000|2021-06-01 04:21:00|6460|6457|6460|6457|6460|6457|6460|6457|0
1622521310000|2021-06-01 04:21:50|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622521320000|2021-06-01 04:22:00|6460|6457|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622521390000|2021-06-01 04:23:10|6460|6457|6460|6457|6460|6457|6460|6457|0
1622521410000|2021-06-01 04:23:30|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|0
1622521420000|2021-06-01 04:23:40|6460|6457|6460|6457|6460|6457|6460|6457|0
1622521430000|2021-06-01 04:23:50|6459.9|6456.9|6460|6457|6460|6457|6459.9|6456.9|0
1622521800000|2021-06-01 04:30:00|6460.5|6457.5|6461.5|6458.5|6461.5|6458.5|6460.5|6457.5|0
1622521840000|2021-06-01 04:30:40|6460.9|6457.9|6460|6457|6460.9|6457.9|6460|6457|0
1622521900000|2021-06-01 04:31:40|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|6459.9|6456.9|0
1622521910000|2021-06-01 04:31:50|6460|6457|6459.9|6456.9|6460|6457|6459.9|6456.9|0
1622521920000|2021-06-01 04:32:00|6460|6457|6460|6457|6460|6457|6460|6457|0
1622522010000|2021-06-01 04:33:30|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622522020000|2021-06-01 04:33:40|6460|6457|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622522080000|2021-06-01 04:34:40|6460|6457|6460|6457|6460|6457|6460|6457|0
1622522130000|2021-06-01 04:35:30|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622522140000|2021-06-01 04:35:40|6460|6457|6460|6457|6460.1|6457.1|6460|6457|0
1622522200000|2021-06-01 04:36:40|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|0
1622522260000|2021-06-01 04:37:40|6460|6457|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622522420000|2021-06-01 04:40:20|6460|6457|6460|6457|6460|6457|6460|6457|0
1622522600000|2021-06-01 04:43:20|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|0
1622522680000|2021-06-01 04:44:40|6460.6|6457.6|6461.5|6458.5|6461.5|6458.5|6460.6|6457.6|0
1622522690000|2021-06-01 04:44:50|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|6461.4|6458.4|0
1622522780000|2021-06-01 04:46:20|6462|6459|6462.9|6459.9|6462.9|6459.9|6462|6459|0
1622522850000|2021-06-01 04:47:30|6463|6460|6462.9|6459.9|6463|6460|6462.9|6459.9|0
1622522890000|2021-06-01 04:48:10|6463|6460|6464.4|6461.4|6464.5|6461.5|6463|6460|0
1622522920000|2021-06-01 04:48:40|6465.8|6462.8|6465.9|6462.9|6465.9|6462.9|6465.8|6462.8|0
1622522930000|2021-06-01 04:48:50|6466|6463|6467.4|6464.4|6467.4|6464.4|6466|6463|0
1622522940000|2021-06-01 04:49:00|6467.3|6464.3|6467.4|6464.4|6467.4|6464.4|6465.9|6462.9|0
1622522960000|2021-06-01 04:49:20|6466.9|6463.9|6467.4|6464.4|6467.4|6464.4|6466|6463|0
1622522970000|2021-06-01 04:49:30|6467.2|6464.2|6467.4|6464.4|6467.4|6464.4|6466.7|6463.7|0
1622522980000|2021-06-01 04:49:40|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|6468.9|6465.9|0
1622522990000|2021-06-01 04:49:50|6469|6466|6469|6466|6469|6466|6469|6466|0
1622523010000|2021-06-01 04:50:10|6468.9|6465.9|6467.5|6464.5|6468.9|6465.9|6467.5|6464.5|0
1622523050000|2021-06-01 04:50:50|6467.6|6464.6|6467.5|6464.5|6467.6|6464.6|6467.5|6464.5|0
1622523110000|2021-06-01 04:51:50|6467.4|6464.4|6467.4|6464.4|6467.4|6464.4|6467.4|6464.4|0
1622523120000|2021-06-01 04:52:00|6467.1|6464.1|6467.4|6464.4|6467.4|6464.4|6465.9|6462.9|0
1622523140000|2021-06-01 04:52:20|6467.3|6464.3|6467.3|6464.3|6467.4|6464.4|6467.3|6464.3|0
1622523150000|2021-06-01 04:52:30|6467.4|6464.4|6467.4|6464.4|6467.4|6464.4|6467.4|6464.4|0
1622523200000|2021-06-01 04:53:20|6466.9|6463.9|6466|6463|6466.9|6463.9|6466|6463|0
1622523210000|2021-06-01 04:53:30|6466.5|6463.5|6467.4|6464.4|6467.4|6464.4|6466.5|6463.5|0
1622523240000|2021-06-01 04:54:00|6467.1|6464.1|6466.7|6463.7|6467.1|6464.1|6466.7|6463.7|0
1622523250000|2021-06-01 04:54:10|6466.4|6463.4|6467.4|6464.4|6467.4|6464.4|6466|6463|0
1622523300000|2021-06-01 04:55:00|6467.5|6464.5|6467.5|6464.5|6467.5|6464.5|6467.5|6464.5|0
1622523350000|2021-06-01 04:55:50|6468|6465|6468.9|6465.9|6468.9|6465.9|6468|6465|0
1622523360000|2021-06-01 04:56:00|6468.2|6465.2|6467.5|6464.5|6468.9|6465.9|6467.5|6464.5|0
1622523370000|2021-06-01 04:56:10|6468.9|6465.9|6467.5|6464.5|6468.9|6465.9|6467.5|6464.5|0
1622523400000|2021-06-01 04:56:40|6467.4|6464.4|6467.5|6464.5|6467.5|6464.5|6467.4|6464.4|0
1622523420000|2021-06-01 04:57:00|6468.1|6465.1|6468.9|6465.9|6468.9|6465.9|6468.1|6465.1|0
1622523440000|2021-06-01 04:57:20|6469|6466|6468.9|6465.9|6469|6466|6468.9|6465.9|0
1622523470000|2021-06-01 04:57:50|6467.5|6464.5|6468.9|6465.9|6468.9|6465.9|6467.4|6464.4|0
1622523480000|2021-06-01 04:58:00|6468.6|6465.6|6467.4|6464.4|6468.6|6465.6|6467.4|6464.4|0
1622523540000|2021-06-01 04:59:00|6468|6465|6467.4|6464.4|6468.9|6465.9|6467.4|6464.4|0
1622523600000|2021-06-01 05:00:00|6466.9|6463.9|6467.4|6464.4|6467.4|6464.4|6466|6463|0
1622523660000|2021-06-01 05:01:00|6467.5|6464.5|6467.5|6464.5|6467.5|6464.5|6467.5|6464.5|0
1622523670000|2021-06-01 05:01:10|6467.4|6464.4|6467.4|6464.4|6467.4|6464.4|6467.4|6464.4|0
1622523690000|2021-06-01 05:01:30|6467.3|6464.3|6467.3|6464.3|6467.4|6464.4|6467.3|6464.3|0
1622523700000|2021-06-01 05:01:40|6467.4|6464.4|6467.3|6464.3|6467.4|6464.4|6467.3|6464.3|0
1622523720000|2021-06-01 05:02:00|6467.8|6464.8|6468|6465|6468.8|6465.8|6467.3|6464.3|0
1622523730000|2021-06-01 05:02:10|6468.7|6465.7|6467.3|6464.3|6468.8|6465.8|6467.3|6464.3|0
1622523740000|2021-06-01 05:02:20|6467.6|6464.6|6467.3|6464.3|6468.8|6465.8|6467.3|6464.3|0
1622523750000|2021-06-01 05:02:30|6467.9|6464.9|6468.8|6465.8|6468.8|6465.8|6467.9|6464.9|0
1622523860000|2021-06-01 05:04:20|6468.7|6465.7|6468.7|6465.7|6468.7|6465.7|6468.7|6465.7|0
1622523880000|2021-06-01 05:04:40|6468.8|6465.8|6468.8|6465.8|6468.8|6465.8|6468.8|6465.8|0
1622523890000|2021-06-01 05:04:50|6468.7|6465.7|6468.8|6465.8|6468.8|6465.8|6468.7|6465.7|0
1622523900000|2021-06-01 05:05:00|6468.7|6465.7|6468.7|6465.7|6468.7|6465.7|6468.7|6465.7|0
1622523970000|2021-06-01 05:06:10|6468.2|6465.2|6467.3|6464.3|6468.2|6465.2|6467.3|6464.3|0
1622523980000|2021-06-01 05:06:20|6467.8|6464.8|6468.7|6465.7|6468.7|6465.7|6467.8|6464.8|0
1622523990000|2021-06-01 05:06:30|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|0
1622524040000|2021-06-01 05:07:20|6467.3|6464.3|6468.7|6465.7|6468.7|6465.7|6467.3|6464.3|0
1622524050000|2021-06-01 05:07:30|6468.2|6465.2|6467.3|6464.3|6468.2|6465.2|6467.3|6464.3|0
1622524080000|2021-06-01 05:08:00|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|0
1622524090000|2021-06-01 05:08:10|6467.3|6464.3|6467.2|6464.2|6467.3|6464.3|6467.2|6464.2|0
1622524100000|2021-06-01 05:08:20|6467.3|6464.3|6467.2|6464.2|6467.3|6464.3|6467.2|6464.2|0
1622524130000|2021-06-01 05:08:50|6467.3|6464.3|6467.3|6464.3|6467.3|6464.3|6467.3|6464.3|0
1622524310000|2021-06-01 05:11:50|6467.4|6464.4|6468.8|6465.8|6468.8|6465.8|6467.4|6464.4|0
1622524320000|2021-06-01 05:12:00|6468.5|6465.5|6468.8|6465.8|6468.8|6465.8|6467.4|6464.4|0
1622524330000|2021-06-01 05:12:10|6468.5|6465.5|6468.1|6465.1|6468.8|6465.8|6467.4|6464.4|0
1622524340000|2021-06-01 05:12:20|6468.3|6465.3|6467.3|6464.3|6468.8|6465.8|6467.3|6464.3|0
1622524380000|2021-06-01 05:13:00|6467.4|6464.4|6467.3|6464.3|6467.4|6464.4|6467.3|6464.3|0
1622524400000|2021-06-01 05:13:20|6467.4|6464.4|6468.8|6465.8|6468.8|6465.8|6467.4|6464.4|0
1622524410000|2021-06-01 05:13:30|6468.2|6465.2|6468.8|6465.8|6468.8|6465.8|6467.4|6464.4|0
1622524420000|2021-06-01 05:13:40|6468.2|6465.2|6467.4|6464.4|6468.2|6465.2|6467.4|6464.4|0
1622524430000|2021-06-01 05:13:50|6467.6|6464.6|6468.8|6465.8|6468.8|6465.8|6467.6|6464.6|0
1622524440000|2021-06-01 05:14:00|6468.2|6465.2|6467.4|6464.4|6468.2|6465.2|6467.4|6464.4|0
1622524450000|2021-06-01 05:14:10|6467.3|6464.3|6467.3|6464.3|6467.3|6464.3|6467.3|6464.3|0
1622524500000|2021-06-01 05:15:00|6467.2|6464.2|6465.8|6462.8|6467.2|6464.2|6465.8|6462.8|0
1622524540000|2021-06-01 05:15:40|6466.1|6463.1|6465.8|6462.8|6467.2|6464.2|6465.8|6462.8|0
1622524550000|2021-06-01 05:15:50|6466.4|6463.4|6465.8|6462.8|6467.2|6464.2|6465.8|6462.8|0
1622524630000|2021-06-01 05:17:10|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|6465.7|6462.7|0
1622524820000|2021-06-01 05:20:20|6465.8|6462.8|6465.8|6462.8|6465.8|6462.8|6465.8|6462.8|0
1622524840000|2021-06-01 05:20:40|6465.7|6462.7|6465.8|6462.8|6465.8|6462.8|6465.7|6462.7|0
1622524880000|2021-06-01 05:21:20|6465.7|6462.7|6465.8|6462.8|6465.8|6462.8|6465.7|6462.7|0
1622524890000|2021-06-01 05:21:30|6465.7|6462.7|6465.8|6462.8|6465.8|6462.8|6465.7|6462.7|0
1622524980000|2021-06-01 05:23:00|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|0
1622525000000|2021-06-01 05:23:20|6466.6|6463.6|6465.8|6462.8|6466.6|6463.6|6465.8|6462.8|0
1622525010000|2021-06-01 05:23:30|6466.3|6463.3|6467.2|6464.2|6467.2|6464.2|6466.3|6463.3|0
1622525210000|2021-06-01 05:26:50|6467.3|6464.3|6467.3|6464.3|6467.3|6464.3|6467.3|6464.3|0
1622525220000|2021-06-01 05:27:00|6467.2|6464.2|6467.3|6464.3|6467.3|6464.3|6467.2|6464.2|0
1622525230000|2021-06-01 05:27:10|6467.2|6464.2|6467.3|6464.3|6467.3|6464.3|6467.2|6464.2|0
1622525240000|2021-06-01 05:27:20|6467.2|6464.2|6465.8|6462.8|6467.2|6464.2|6465.8|6462.8|0
1622525250000|2021-06-01 05:27:30|6465.7|6462.7|6465.8|6462.8|6465.8|6462.8|6465.7|6462.7|0
1622525260000|2021-06-01 05:27:40|6466.3|6463.3|6467.2|6464.2|6467.2|6464.2|6466.3|6463.3|0
1622525280000|2021-06-01 05:28:00|6466.7|6463.7|6465.7|6462.7|6466.7|6463.7|6465.7|6462.7|0
1622525290000|2021-06-01 05:28:10|6466.2|6463.2|6467.1|6464.1|6467.2|6464.2|6466.2|6463.2|0
1622525390000|2021-06-01 05:29:50|6467|6464|6465.5|6462.5|6467|6464|6465.5|6462.5|0
1622525400000|2021-06-01 05:30:00|6465.6|6462.6|6467|6464|6467|6464|6465.6|6462.6|0
1622525430000|2021-06-01 05:30:30|6467.1|6464.1|6467.1|6464.1|6467.1|6464.1|6467.1|6464.1|0
1622525460000|2021-06-01 05:31:00|6468.5|6465.5|6467.1|6464.1|6468.6|6465.6|6467.1|6464.1|0
1622525470000|2021-06-01 05:31:10|6467.2|6464.2|6467.2|6464.2|6467.2|6464.2|6467.1|6464.1|0
1622525490000|2021-06-01 05:31:30|6468.6|6465.6|6468.6|6465.6|6468.6|6465.6|6467.9|6464.9|0
1622525520000|2021-06-01 05:32:00|6468.7|6465.7|6468.6|6465.6|6468.7|6465.7|6468.6|6465.6|0
1622525530000|2021-06-01 05:32:10|6468.7|6465.7|6468.6|6465.6|6468.7|6465.7|6468.6|6465.6|0
1622525670000|2021-06-01 05:34:30|6468.7|6465.7|6468.7|6465.7|6468.7|6465.7|6468.7|6465.7|0
1622525700000|2021-06-01 05:35:00|6468.6|6465.6|6468.6|6465.6|6470.1|6467.1|6468.6|6465.6|0
1622525720000|2021-06-01 05:35:20|6468.7|6465.7|6469.4|6466.4|6470.1|6467.1|6468.7|6465.7|0
1622525730000|2021-06-01 05:35:30|6469.6|6466.6|6468.7|6465.7|6470.1|6467.1|6468.7|6465.7|0
1622525740000|2021-06-01 05:35:40|6469.2|6466.2|6470.1|6467.1|6470.1|6467.1|6469.2|6466.2|0
1622525750000|2021-06-01 05:35:50|6469.5|6466.5|6468.7|6465.7|6469.5|6466.5|6468.7|6465.7|0
1622525760000|2021-06-01 05:36:00|6468.9|6465.9|6470.1|6467.1|6470.1|6467.1|6468.9|6465.9|0
1622525770000|2021-06-01 05:36:10|6470|6467|6468.6|6465.6|6470|6467|6468.6|6465.6|0
1622525810000|2021-06-01 05:36:50|6469.2|6466.2|6470.1|6467.1|6470.1|6467.1|6469.2|6466.2|0
1622525820000|2021-06-01 05:37:00|6469.4|6466.4|6468.6|6465.6|6470.1|6467.1|6468.6|6465.6|0
1622525880000|2021-06-01 05:38:00|6468.7|6465.7|6468.7|6465.7|6468.7|6465.7|6468.6|6465.6|0
1622525890000|2021-06-01 05:38:10|6468.6|6465.6|6468.7|6465.7|6468.7|6465.7|6468.6|6465.6|0
1622525900000|2021-06-01 05:38:20|6468.6|6465.6|6468.6|6465.6|6468.6|6465.6|6468.6|6465.6|0
1622525910000|2021-06-01 05:38:30|6468.7|6465.7|6468.6|6465.6|6468.7|6465.7|6468.6|6465.6|0
1622525920000|2021-06-01 05:38:40|6468.7|6465.7|6468.6|6465.6|6468.7|6465.7|6468.6|6465.6|0
1622525930000|2021-06-01 05:38:50|6468.7|6465.7|6468.7|6465.7|6468.7|6465.7|6468.7|6465.7|0
1622525990000|2021-06-01 05:39:50|6468.9|6465.9|6469.4|6466.4|6469.4|6466.4|6468.9|6465.9|0
1622526000000|2021-06-01 05:40:00|6469.1|6466.1|6468.7|6465.7|6470.1|6467.1|6468.7|6465.7|0
1622526010000|2021-06-01 05:40:10|6469.3|6466.3|6470.1|6467.1|6470.1|6467.1|6469.3|6466.3|0
1622526020000|2021-06-01 05:40:20|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|0
1622526080000|2021-06-01 05:41:20|6470.1|6467.1|6470.1|6467.1|6470.2|6467.2|6470.1|6467.1|0
1622526090000|2021-06-01 05:41:30|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|0
1622526100000|2021-06-01 05:41:40|6469.6|6466.6|6468.7|6465.7|6469.6|6466.6|6468.7|6465.7|0
1622526130000|2021-06-01 05:42:10|6469.3|6466.3|6470.2|6467.2|6470.2|6467.2|6469.3|6466.3|0
1622526140000|2021-06-01 05:42:20|6470.1|6467.1|6470.1|6467.1|6470.1|6467.1|6470.1|6467.1|0
1622526160000|2021-06-01 05:42:40|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|0
1622526170000|2021-06-01 05:42:50|6470.1|6467.1|6470.1|6467.1|6470.1|6467.1|6470.1|6467.1|0
1622526190000|2021-06-01 05:43:10|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|0
1622526260000|2021-06-01 05:44:20|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|0
1622526300000|2021-06-01 05:45:00|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622526420000|2021-06-01 05:47:00|6469|6466|6469|6466|6470.4|6467.4|6469|6466|0
1622526440000|2021-06-01 05:47:20|6469.3|6466.3|6469|6466|6469.7|6466.7|6469|6466|0
1622526470000|2021-06-01 05:47:50|6469.6|6466.6|6470.5|6467.5|6470.5|6467.5|6469.6|6466.6|0
1622526480000|2021-06-01 05:48:00|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622526490000|2021-06-01 05:48:10|6469.7|6466.7|6470.4|6467.4|6470.4|6467.4|6469|6466|0
1622526520000|2021-06-01 05:48:40|6469|6466|6470.4|6467.4|6470.4|6467.4|6468.9|6465.9|0
1622526540000|2021-06-01 05:49:00|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|0
1622526570000|2021-06-01 05:49:30|6470.4|6467.4|6470.3|6467.3|6470.4|6467.4|6470.3|6467.3|0
1622526580000|2021-06-01 05:49:40|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622526590000|2021-06-01 05:49:50|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|0
1622526600000|2021-06-01 05:50:00|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|6470.4|6467.4|0
1622526610000|2021-06-01 05:50:10|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|0
1622526650000|2021-06-01 05:50:50|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|0
1622526660000|2021-06-01 05:51:00|6470.3|6467.3|6470.2|6467.2|6470.3|6467.3|6470.2|6467.2|0
1622526680000|2021-06-01 05:51:20|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|0
1622526730000|2021-06-01 05:52:10|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|0
1622526740000|2021-06-01 05:52:20|6470.3|6467.3|6470.2|6467.2|6470.3|6467.3|6470.2|6467.2|0
1622526750000|2021-06-01 05:52:30|6470.3|6467.3|6470.2|6467.2|6470.3|6467.3|6470.2|6467.2|0
1622526760000|2021-06-01 05:52:40|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|6470.3|6467.3|0
1622526790000|2021-06-01 05:53:10|6470.2|6467.2|6470.3|6467.3|6470.3|6467.3|6470.2|6467.2|0
1622526800000|2021-06-01 05:53:20|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|0
1622526820000|2021-06-01 05:53:40|6470.1|6467.1|6470.1|6467.1|6470.2|6467.2|6470.1|6467.1|0
1622526910000|2021-06-01 05:55:10|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|6470.2|6467.2|0
1622526930000|2021-06-01 05:55:30|6470.7|6467.7|6471.6|6468.6|6471.6|6468.6|6470.7|6467.7|0
1622526960000|2021-06-01 05:56:00|6471|6468|6470.1|6467.1|6471|6468|6470.1|6467.1|0
1622527010000|2021-06-01 05:56:50|6470|6467|6470|6467|6470.1|6467.1|6470|6467|0
1622527020000|2021-06-01 05:57:00|6470.1|6467.1|6470.1|6467.1|6470.1|6467.1|6470.1|6467.1|0
1622527080000|2021-06-01 05:58:00|6470.6|6467.6|6471.5|6468.5|6471.5|6468.5|6470.6|6467.6|0
1622527100000|2021-06-01 05:58:20|6471.6|6468.6|6471.6|6468.6|6471.6|6468.6|6471.6|6468.6|0
1622527140000|2021-06-01 05:59:00|6470.6|6467.6|6470.6|6467.6|6470.6|6467.6|6470.6|6467.6|0
1622527160000|2021-06-01 05:59:20|6470.5|6467.5|6470.5|6467.5|6470.6|6467.6|6470.5|6467.5|0
1622527170000|2021-06-01 05:59:30|6470.6|6467.6|6470.6|6467.6|6470.6|6467.6|6470.6|6467.6|0
1622527180000|2021-06-01 05:59:40|6469.6|6466.6|6468.6|6465.6|6469.6|6466.6|6468.6|6465.6|0
1622527200000|2021-06-01 06:00:00|6468.2|6465.2|6466.3|6464.3|6468.2|6465.2|6465.5|6463.3|22
1622527210000|2021-06-01 06:00:10|6466.8|6464.8|6466.8|6464.8|6467.3|6465.3|6466.8|6464.8|8
1622527220000|2021-06-01 06:00:20|6467.3|6465.3|6467.3|6465.3|6467.3|6465.3|6467.3|6465.3|3
1622527230000|2021-06-01 06:00:30|6467.5|6465.5|6466.3|6464.3|6467.5|6465.5|6466.3|6464.3|18
1622527240000|2021-06-01 06:00:40|6466.5|6464.5|6467|6465|6467.3|6465.3|6466.5|6464.5|9
1622527250000|2021-06-01 06:00:50|6466.8|6464.8|6466.3|6464.3|6466.8|6464.8|6466.3|6464.3|5
1622527260000|2021-06-01 06:01:00|6466.5|6464.5|6466.5|6464.5|6466.8|6464.8|6466.5|6464.5|10
1622527270000|2021-06-01 06:01:10|6466.8|6464.8|6466.5|6464.5|6466.8|6464.8|6466.3|6464.3|16
1622527280000|2021-06-01 06:01:20|6466.8|6464.8|6467|6465|6467|6465|6466.5|6464.5|8
1622527290000|2021-06-01 06:01:30|6467.3|6465.3|6467|6465|6467.3|6465.3|6467|6465|8
1622527300000|2021-06-01 06:01:40|6466.8|6464.8|6465.8|6463.8|6466.8|6464.8|6465.8|6463.8|11
1622527310000|2021-06-01 06:01:50|||||||||1
1622527320000|2021-06-01 06:02:00|6465.5|6463.5|6465.8|6463.8|6465.8|6463.8|6465.3|6463.3|17
1622527330000|2021-06-01 06:02:10|6465.5|6463.5|6465.5|6463.5|6465.5|6463.5|6465.5|6463.5|2
1622527340000|2021-06-01 06:02:20|6465.8|6463.8|6465.5|6463.5|6465.8|6463.8|6465.5|6463.5|2
1622527350000|2021-06-01 06:02:30|6465.8|6463.8|6465.5|6463.5|6465.8|6463.8|6465.5|6463.5|6
1622527370000|2021-06-01 06:02:50|6465.8|6463.8|6466|6464|6466|6464|6465.8|6463.8|17
1622527390000|2021-06-01 06:03:10|6466.3|6464.3|6467.8|6465.8|6467.8|6465.8|6466.3|6464.3|29
1622527400000|2021-06-01 06:03:20|6468.3|6466.3|6469|6467|6469|6467|6468.3|6466.3|17
1622527410000|2021-06-01 06:03:30|6469.3|6467.3|6469.5|6467.5|6469.5|6467.5|6469.3|6467.3|4
1622527420000|2021-06-01 06:03:40|6469.8|6467.8|6469.8|6467.8|6470|6468|6469.3|6467.3|4
1622527430000|2021-06-01 06:03:50|6470|6468|6470.8|6468.8|6470.8|6468.8|6470|6468|1
1622527440000|2021-06-01 06:04:00|6471.8|6469.8|6471|6469|6471.8|6469.8|6471|6469|19
1622527450000|2021-06-01 06:04:10|6470.8|6468.8|6470.5|6468.5|6470.8|6468.8|6470.5|6468.5|2
1622527460000|2021-06-01 06:04:20|6470.8|6468.8|6470.5|6468.5|6470.8|6468.8|6470.5|6468.5|2
1622527470000|2021-06-01 06:04:30|6470.3|6468.3|6470|6468|6470.5|6468.5|6470|6468|13
1622527480000|2021-06-01 06:04:40|6470.3|6468.3|6470|6468|6470.5|6468.5|6469.8|6467.8|4
1622527490000|2021-06-01 06:04:50|6470.3|6468.3|6470.3|6468.3|6470.5|6468.5|6470.3|6468.3|3
1622527500000|2021-06-01 06:05:00|6469.8|6467.8|6469.3|6467.3|6469.8|6467.8|6469.3|6467.3|19
1622527510000|2021-06-01 06:05:10|||||||||2
1622527520000|2021-06-01 06:05:20|6469|6467|6469.3|6467.3|6469.3|6467.3|6469|6467|10
1622527530000|2021-06-01 06:05:30|6469|6467|6469|6467|6469.3|6467.3|6469|6467|5
1622527540000|2021-06-01 06:05:40|6468.8|6466.8|6468.8|6466.8|6468.8|6466.8|6468.8|6466.8|1
1622527550000|2021-06-01 06:05:50|6468.3|6466.3|6468|6466|6468.3|6466.3|6468|6466|12
1622527560000|2021-06-01 06:06:00|6467.8|6465.8|6466.5|6464.5|6467.8|6465.8|6466.5|6464.5|8
1622527570000|2021-06-01 06:06:10|6466.3|6464.3|6466.3|6464.3|6466.5|6464.5|6466.3|6464.3|1
1622527580000|2021-06-01 06:06:20|6466.5|6464.5|6466.3|6464.3|6466.8|6464.8|6466.3|6464.3|0
1622527590000|2021-06-01 06:06:30|6466.5|6464.5|6466.5|6464.5|6466.5|6464.5|6466.5|6464.5|0
1622527610000|2021-06-01 06:06:50|6465.8|6463.8|6465.3|6463.3|6465.8|6463.8|6465.3|6463.3|12
1622527620000|2021-06-01 06:07:00|6465|6463|6464.5|6462.5|6465|6463|6464.3|6462.3|8
1622527640000|2021-06-01 06:07:20|6464.8|6462.8|6464.5|6462.5|6464.8|6462.8|6464.5|6462.5|1
1622527650000|2021-06-01 06:07:30|6464.8|6462.8|6464.5|6462.5|6464.8|6462.8|6464.5|6462.5|2
1622527660000|2021-06-01 06:07:40|6464.3|6462.3|6464.3|6462.3|6464.3|6462.3|6464.3|6462.3|10
1622527670000|2021-06-01 06:07:50|6464.5|6462.5|6464.5|6462.5|6464.5|6462.5|6464.3|6462.3|2
1622527690000|2021-06-01 06:08:10|6465.3|6463.3|6466|6464|6466|6464|6465.3|6463.3|16
1622527700000|2021-06-01 06:08:20|||||||||1
1622527710000|2021-06-01 06:08:30|6465.8|6463.8|6466|6464|6466|6464|6465.8|6463.8|0
1622527720000|2021-06-01 06:08:40|6465.8|6463.8|6465.8|6463.8|6465.8|6463.8|6465.8|6463.8|0
1622527730000|2021-06-01 06:08:50|6466|6464|6465.8|6463.8|6466|6464|6465.8|6463.8|0
1622527740000|2021-06-01 06:09:00|6465.5|6463.5|6465.5|6463.5|6465.5|6463.5|6465.5|6463.5|4
1622527760000|2021-06-01 06:09:20|6465.8|6463.8|6465.8|6463.8|6465.8|6463.8|6465.8|6463.8|0
1622527770000|2021-06-01 06:09:30|6465.5|6463.5|6465.8|6463.8|6465.8|6463.8|6465.5|6463.5|0
1622527780000|2021-06-01 06:09:40|6465.5|6463.5|6465.3|6463.3|6465.5|6463.5|6465.3|6463.3|2
1622527790000|2021-06-01 06:09:50|6465.5|6463.5|6465.5|6463.5|6465.5|6463.5|6465.3|6463.3|0
1622527800000|2021-06-01 06:10:00|6465.3|6463.3|6465.5|6463.5|6465.5|6463.5|6465.3|6463.3|2
1622527810000|2021-06-01 06:10:10|6465.3|6463.3|6465.3|6463.3|6465.3|6463.3|6465.3|6463.3|0
1622527820000|2021-06-01 06:10:20|6464|6462|6464|6462|6464.3|6462.3|6463.8|6461.8|47
1622527830000|2021-06-01 06:10:30|6464.3|6462.3|6463.8|6461.8|6464.3|6462.3|6463.5|6461.5|10
1622527840000|2021-06-01 06:10:40|6464|6462|6464|6462|6464|6462|6464|6462|2
1622527850000|2021-06-01 06:10:50|6463.8|6461.8|6464|6462|6464|6462|6463.8|6461.8|1
1622527860000|2021-06-01 06:11:00|6463.8|6461.8|6463.8|6461.8|6463.8|6461.8|6463.3|6461.3|3
1622527870000|2021-06-01 06:11:10|6463.5|6461.5|6463.5|6461.5|6463.5|6461.5|6463.3|6461.3|6
1622527880000|2021-06-01 06:11:20|6463.8|6461.8|6463.8|6461.8|6464|6462|6463.8|6461.8|0
1622527890000|2021-06-01 06:11:30|6463.3|6461.3|6463.3|6461.3|6463.3|6461.3|6463.3|6461.3|4
1622527900000|2021-06-01 06:11:40|||||||||2
1622527910000|2021-06-01 06:11:50|6463.5|6461.5|6464|6462|6464|6462|6463.5|6461.5|7
1622527920000|2021-06-01 06:12:00|6463.8|6461.8|6463.5|6461.5|6463.8|6461.8|6463.5|6461.5|0
1622527940000|2021-06-01 06:12:20|6463.3|6461.3|6462.5|6460.5|6463.3|6461.3|6462.5|6460.5|21
1622527950000|2021-06-01 06:12:30|6462.3|6460.3|6462|6460|6462.3|6460.3|6462|6460|5
1622527960000|2021-06-01 06:12:40|6461.8|6459.8|6461.5|6459.5|6462|6460|6461.5|6459.5|0
1622527970000|2021-06-01 06:12:50|6461.8|6459.8|6462.5|6460.5|6462.5|6460.5|6461.8|6459.8|10
1622527980000|2021-06-01 06:13:00|6462.3|6460.3|6462.5|6460.5|6462.5|6460.5|6462.3|6460.3|0
1622527990000|2021-06-01 06:13:10|6462.3|6460.3|6463|6461|6463.3|6461.3|6462.3|6460.3|16
1622528000000|2021-06-01 06:13:20|6462.8|6460.8|6462.3|6460.3|6462.8|6460.8|6461.8|6459.8|3
1622528010000|2021-06-01 06:13:30|6462.5|6460.5|6462.5|6460.5|6462.8|6460.8|6462.5|6460.5|0
1622528020000|2021-06-01 06:13:40|6462.8|6460.8|6463.3|6461.3|6463.3|6461.3|6462.8|6460.8|1
1622528030000|2021-06-01 06:13:50|6463.5|6461.5|6463.5|6461.5|6463.5|6461.5|6463.5|6461.5|1
1622528040000|2021-06-01 06:14:00|6463.3|6461.3|6462|6460|6463.3|6461.3|6461.5|6459.5|6
1622528050000|2021-06-01 06:14:10|6462.3|6460.3|6462.3|6460.3|6462.3|6460.3|6462|6460|0
1622528060000|2021-06-01 06:14:20|6462.5|6460.5|6463.8|6461.8|6463.8|6461.8|6462.3|6460.3|9
1622528070000|2021-06-01 06:14:30|||||||||9
1622528080000|2021-06-01 06:14:40|6464.5|6462.5|6465.3|6463.3|6465.3|6463.3|6464.5|6462.5|5
1622528090000|2021-06-01 06:14:50|6465|6463|6465.3|6463.3|6465.3|6463.3|6465|6463|1
1622528100000|2021-06-01 06:15:00|6465.5|6463.5|6465.3|6463.3|6466|6464|6465.3|6463.3|13
1622528110000|2021-06-01 06:15:10|6465.5|6463.5|6465.3|6463.3|6466|6464|6465|6463|9
1622528120000|2021-06-01 06:15:20|6465.5|6463.5|6466|6464|6466|6464|6465.3|6463.3|4
1622528130000|2021-06-01 06:15:30|6465.8|6463.8|6465|6463|6466|6464|6464.5|6462.5|10
1622528140000|2021-06-01 06:15:40|6465.3|6463.3|6465|6463|6465.3|6463.3|6464.8|6462.8|2
1622528150000|2021-06-01 06:15:50|6464.8|6462.8|6465|6463|6465|6463|6464.8|6462.8|1
1622528160000|2021-06-01 06:16:00|6464.8|6462.8|6463.5|6461.5|6464.8|6462.8|6463.5|6461.5|4
1622528170000|2021-06-01 06:16:10|6463.8|6461.8|6463.3|6461.3|6464|6462|6463.3|6461.3|9
1622528180000|2021-06-01 06:16:20|6463|6461|6463|6461|6463.3|6461.3|6462.8|6460.8|10
1622528190000|2021-06-01 06:16:30|6462.8|6460.8|6462.3|6460.3|6463|6461|6462.3|6460.3|8
1622528200000|2021-06-01 06:16:40|6462|6460|6462.5|6460.5|6462.5|6460.5|6461.8|6459.8|17
1622528210000|2021-06-01 06:16:50|6462.8|6460.8|6463|6461|6463|6461|6462.8|6460.8|0
1622528220000|2021-06-01 06:17:00|6462.8|6460.8|6462.5|6460.5|6462.8|6460.8|6462.5|6460.5|0
1622528230000|2021-06-01 06:17:10|6462.8|6460.8|6462.5|6460.5|6462.8|6460.8|6462.5|6460.5|0
1622528240000|2021-06-01 06:17:20|6462.8|6460.8|6462.8|6460.8|6462.8|6460.8|6462.8|6460.8|0
1622528250000|2021-06-01 06:17:30|6462.5|6460.5|6462.5|6460.5|6462.5|6460.5|6462.5|6460.5|0
1622528260000|2021-06-01 06:17:40|6462.8|6460.8|6462.5|6460.5|6462.8|6460.8|6462.5|6460.5|0
1622528270000|2021-06-01 06:17:50|6462.3|6460.3|6462|6460|6462.3|6460.3|6461.8|6459.8|3
1622528280000|2021-06-01 06:18:00|6462.3|6460.3|6462.8|6460.8|6463|6461|6462.3|6460.3|5
1622528290000|2021-06-01 06:18:10|6463.3|6461.3|6463|6461|6463.3|6461.3|6463|6461|3
1622528300000|2021-06-01 06:18:20|6463.3|6461.3|6463|6461|6463.3|6461.3|6463|6461|0
1622528310000|2021-06-01 06:18:30|6463.3|6461.3|6463.3|6461.3|6463.3|6461.3|6463.3|6461.3|0
1622528320000|2021-06-01 06:18:40|6463|6461|6463.3|6461.3|6463.3|6461.3|6463|6461|0
1622528330000|2021-06-01 06:18:50|6463.5|6461.5|6464|6462|6464.3|6462.3|6463.5|6461.5|4
1622528340000|2021-06-01 06:19:00|6463.8|6461.8|6462.8|6460.8|6463.8|6461.8|6462.8|6460.8|0
1622528350000|2021-06-01 06:19:10|6463.3|6461.3|6463|6461|6463.3|6461.3|6463|6461|4
1622528360000|2021-06-01 06:19:20|6463.3|6461.3|6463|6461|6463.3|6461.3|6463|6461|4
1622528370000|2021-06-01 06:19:30|6463.3|6461.3|6463|6461|6463.3|6461.3|6463|6461|0
1622528390000|2021-06-01 06:19:50|6462.8|6460.8|6462.5|6460.5|6463|6461|6462.5|6460.5|4
1622528400000|2021-06-01 06:20:00|6462.8|6460.8|6462.3|6460.3|6463|6461|6462.3|6460.3|4
1622528410000|2021-06-01 06:20:10|6462|6460|6462.3|6460.3|6462.3|6460.3|6461.5|6459.5|3
1622528420000|2021-06-01 06:20:20|6462.5|6460.5|6462.8|6460.8|6463|6461|6462.5|6460.5|5
1622528450000|2021-06-01 06:20:50|6463|6461|6462.8|6460.8|6463|6461|6462.8|6460.8|5
1622528470000|2021-06-01 06:21:10|6463|6461|6462.5|6460.5|6463|6461|6462.5|6460.5|6
1622528480000|2021-06-01 06:21:20|6462.8|6460.8|6462.8|6460.8|6462.8|6460.8|6462.5|6460.5|0
1622528490000|2021-06-01 06:21:30|6462.5|6460.5|6462.8|6460.8|6462.8|6460.8|6462.5|6460.5|3
1622528500000|2021-06-01 06:21:40|6463|6461|6463|6461|6463.3|6461.3|6463|6461|10
1622528510000|2021-06-01 06:21:50|6462.8|6460.8|6463|6461|6463|6461|6462.8|6460.8|1
1622528520000|2021-06-01 06:22:00|6462.8|6460.8|6463|6461|6463.3|6461.3|6462.8|6460.8|1
1622528530000|2021-06-01 06:22:10|6463.3|6461.3|6463|6461|6463.3|6461.3|6463|6461|1
1622528540000|2021-06-01 06:22:20|6462.8|6460.8|6462.8|6460.8|6462.8|6460.8|6462.8|6460.8|0
1622528550000|2021-06-01 06:22:30|6463|6461|6463.3|6461.3|6463.3|6461.3|6463|6461|3
1622528560000|2021-06-01 06:22:40|6463.5|6461.5|6463.8|6461.8|6464.5|6462.5|6463.5|6461.5|6
1622528570000|2021-06-01 06:22:50|6463.5|6461.5|6464|6462|6464|6462|6463|6461|4
1622528580000|2021-06-01 06:23:00|6463.8|6461.8|6463.5|6461.5|6463.8|6461.8|6463.5|6461.5|0
1622528590000|2021-06-01 06:23:10|6463.8|6461.8|6464|6462|6464.5|6462.5|6463.8|6461.8|0
1622528600000|2021-06-01 06:23:20|6464.3|6462.3|6464|6462|6464.5|6462.5|6464|6462|2
1622528610000|2021-06-01 06:23:30|6464.3|6462.3|6464.5|6462.5|6464.5|6462.5|6464.3|6462.3|0
1622528620000|2021-06-01 06:23:40|6464.8|6462.8|6464.8|6462.8|6464.8|6462.8|6464.8|6462.8|0
1622528630000|2021-06-01 06:23:50|6464.5|6462.5|6464.5|6462.5|6464.8|6462.8|6464.5|6462.5|2
1622528640000|2021-06-01 06:24:00|6464.3|6462.3|6464.3|6462.3|6464.3|6462.3|6464.3|6462.3|0
1622528680000|2021-06-01 06:24:40|6464|6462|6462.5|6460.5|6464|6462|6462.3|6460.3|9
1622528690000|2021-06-01 06:24:50|6462.8|6460.8|6462.3|6460.3|6462.8|6460.8|6462.3|6460.3|0
1622528700000|2021-06-01 06:25:00|6462.5|6460.5|6462.3|6460.3|6462.5|6460.5|6462.3|6460.3|0
1622528710000|2021-06-01 06:25:10|6462.5|6460.5|6461.3|6459.3|6462.5|6460.5|6461.3|6459.3|15
1622528720000|2021-06-01 06:25:20|6461.5|6459.5|6461.5|6459.5|6461.5|6459.5|6461.3|6459.3|5
1622528730000|2021-06-01 06:25:30|6461.8|6459.8|6462|6460|6462|6460|6461.8|6459.8|4
1622528760000|2021-06-01 06:26:00|6462.3|6460.3|6462|6460|6462.3|6460.3|6462|6460|0
1622528770000|2021-06-01 06:26:10|6462.3|6460.3|6462.3|6460.3|6462.3|6460.3|6462|6460|0
1622528780000|2021-06-01 06:26:20|6462|6460|6462|6460|6462|6460|6462|6460|0
1622528790000|2021-06-01 06:26:30|6461.8|6459.8|6461.5|6459.5|6461.8|6459.8|6461.5|6459.5|5
1622528800000|2021-06-01 06:26:40|6461.8|6459.8|6461.3|6459.3|6461.8|6459.8|6461.3|6459.3|1
1622528810000|2021-06-01 06:26:50|6461.8|6459.8|6461.5|6459.5|6461.8|6459.8|6461.5|6459.5|9
1622528820000|2021-06-01 06:27:00|6461.3|6459.3|6461|6459|6461.3|6459.3|6461|6459|10
1622528830000|2021-06-01 06:27:10|6461.3|6459.3|6461.8|6459.8|6461.8|6459.8|6461.3|6459.3|4
1622528840000|2021-06-01 06:27:20|6460.5|6458.5|6461|6459|6461.3|6459.3|6460.5|6458.5|15
1622528850000|2021-06-01 06:27:30|6461.3|6459.3|6461|6459|6461.3|6459.3|6461|6459|0
1622528870000|2021-06-01 06:27:50|6460.8|6458.8|6460.8|6458.8|6461.3|6459.3|6460.5|6458.5|44
1622528880000|2021-06-01 06:28:00|6461|6459|6460.8|6458.8|6461|6459|6460.8|6458.8|17
1622528890000|2021-06-01 06:28:10|6460.5|6458.5|6460.3|6458.3|6460.5|6458.5|6460.3|6458.3|3
1622528900000|2021-06-01 06:28:20|6460|6458|6460.3|6458.3|6460.3|6458.3|6460|6458|17
1622528910000|2021-06-01 06:28:30|6460|6458|6460|6458|6460|6458|6459.8|6457.8|0
1622528920000|2021-06-01 06:28:40|6460.3|6458.3|6460|6458|6460.3|6458.3|6460|6458|0
1622528940000|2021-06-01 06:29:00|6459.8|6457.8|6460|6458|6460|6458|6459.8|6457.8|0
1622528950000|2021-06-01 06:29:10|||||||||1
1622528960000|2021-06-01 06:29:20|6460.3|6458.3|6460|6458|6460.3|6458.3|6460|6458|0
1622528990000|2021-06-01 06:29:50|6460.3|6458.3|6460.3|6458.3|6460.3|6458.3|6460.3|6458.3|1
1622529010000|2021-06-01 06:30:10|6460.5|6458.5|6460.3|6458.3|6460.5|6458.5|6460.3|6458.3|20
1622529020000|2021-06-01 06:30:20|6460.5|6458.5|6460.3|6458.3|6460.5|6458.5|6460.3|6458.3|9
1622529030000|2021-06-01 06:30:30|6460|6458|6459.8|6457.8|6460.3|6458.3|6459.8|6457.8|11
1622529040000|2021-06-01 06:30:40|6460|6458|6459.8|6457.8|6460.3|6458.3|6459.8|6457.8|8
1622529060000|2021-06-01 06:31:00|6459.5|6457.5|6458.8|6456.8|6459.5|6457.5|6458.8|6456.8|13
1622529070000|2021-06-01 06:31:10|6458.5|6456.5|6458.3|6456.3|6458.5|6456.5|6458.3|6456.3|8
1622529080000|2021-06-01 06:31:20|||||||||1
1622529100000|2021-06-01 06:31:40|6458.8|6456.8|6458.8|6456.8|6458.8|6456.8|6458.8|6456.8|13
1622529110000|2021-06-01 06:31:50|6459.3|6457.3|6459.3|6457.3|6459.3|6457.3|6459.3|6457.3|2
1622529120000|2021-06-01 06:32:00|6459.5|6457.5|6459.3|6457.3|6459.5|6457.5|6459.3|6457.3|50
1622529130000|2021-06-01 06:32:10|||||||||11
1622529170000|2021-06-01 06:32:50|6459.5|6457.5|6459.8|6457.8|6459.8|6457.8|6459.5|6457.5|11
1622529180000|2021-06-01 06:33:00|6460|6458|6460.8|6458.8|6460.8|6458.8|6460|6458|6
1622529190000|2021-06-01 06:33:10|6461|6459|6461.3|6459.3|6461.5|6459.5|6461|6459|3
1622529200000|2021-06-01 06:33:20|6461.5|6459.5|6461.5|6459.5|6461.5|6459.5|6461.3|6459.3|9
1622529210000|2021-06-01 06:33:30|6461.8|6459.8|6462.5|6460.5|6462.5|6460.5|6461.8|6459.8|7
1622529220000|2021-06-01 06:33:40|6462.8|6460.8|6462.5|6460.5|6463.3|6461.3|6462.5|6460.5|7
1622529230000|2021-06-01 06:33:50|6462.3|6460.3|6463|6461|6463|6461|6462.3|6460.3|1
1622529240000|2021-06-01 06:34:00|6462.8|6460.8|6462.5|6460.5|6463|6461|6462.5|6460.5|3
1622529310000|2021-06-01 06:35:10|6462.3|6460.3|6462.3|6460.3|6462.3|6460.3|6462.3|6460.3|0
1622529330000|2021-06-01 06:35:30|6462.5|6460.5|6464|6462|6464|6462|6462.3|6460.3|10
1622529340000|2021-06-01 06:35:40|6463.8|6461.8|6462.3|6460.3|6463.8|6461.8|6462.3|6460.3|16
1622529360000|2021-06-01 06:36:00|||||||||1
1622529370000|2021-06-01 06:36:10|6462.8|6460.8|6463|6461|6463.3|6461.3|6462.8|6460.8|11
1622529380000|2021-06-01 06:36:20|6463.3|6461.3|6462.5|6460.5|6463.3|6461.3|6462.5|6460.5|2
1622529390000|2021-06-01 06:36:30|6462.8|6460.8|6462.3|6460.3|6462.8|6460.8|6462.3|6460.3|4
1622529400000|2021-06-01 06:36:40|6462.5|6460.5|6462.5|6460.5|6462.5|6460.5|6462.5|6460.5|2
1622529410000|2021-06-01 06:36:50|6462.8|6460.8|6463|6461|6463.3|6461.3|6462.8|6460.8|0
1622529420000|2021-06-01 06:37:00|6462.8|6460.8|6462.8|6460.8|6462.8|6460.8|6462.8|6460.8|0
1622529430000|2021-06-01 06:37:10|6462.5|6460.5|6462.5|6460.5|6462.5|6460.5|6462.3|6460.3|3
1622529440000|2021-06-01 06:37:20|6462.3|6460.3|6462.8|6460.8|6462.8|6460.8|6462.3|6460.3|1
1622529450000|2021-06-01 06:37:30|6463|6461|6463|6461|6463|6461|6463|6461|1
1622529470000|2021-06-01 06:37:50|6462.8|6460.8|6463|6461|6463|6461|6462.8|6460.8|0
1622529500000|2021-06-01 06:38:20|6463.3|6461.3|6463.5|6461.5|6463.5|6461.5|6463|6461|3
1622529510000|2021-06-01 06:38:30|6463.8|6461.8|6464.3|6462.3|6464.3|6462.3|6463.8|6461.8|2
1622529520000|2021-06-01 06:38:40|6464|6462|6464|6462|6464.3|6462.3|6463.8|6461.8|6
1622529540000|2021-06-01 06:39:00|6464.3|6462.3|6463.8|6461.8|6464.5|6462.5|6463.8|6461.8|1
1622529560000|2021-06-01 06:39:20|6464|6462|6464.8|6462.8|6464.8|6462.8|6464|6462|6
1622529570000|2021-06-01 06:39:30|6464.5|6462.5|6466.5|6464.5|6466.5|6464.5|6464.5|6462.5|31
1622529580000|2021-06-01 06:39:40|6466.8|6464.8|6466.8|6464.8|6467|6465|6466.3|6464.3|8
1622529590000|2021-06-01 06:39:50|6466.5|6464.5|6466.8|6464.8|6466.8|6464.8|6466.5|6464.5|0
1622529600000|2021-06-01 06:40:00|6466.5|6464.5|6466.5|6464.5|6466.8|6464.8|6466.5|6464.5|3
1622529610000|2021-06-01 06:40:10|6466.8|6464.8|6467|6465|6467|6465|6466.5|6464.5|9
1622529620000|2021-06-01 06:40:20|6466.8|6464.8|6465.5|6463.5|6466.8|6464.8|6465.5|6463.5|21
1622529630000|2021-06-01 06:40:30|6465.8|6463.8|6465.5|6463.5|6465.8|6463.8|6465.5|6463.5|0
1622529640000|2021-06-01 06:40:40|6465.3|6463.3|6465.5|6463.5|6465.5|6463.5|6465.3|6463.3|0
1622529650000|2021-06-01 06:40:50|||||||||1
1622529660000|2021-06-01 06:41:00|6465.3|6463.3|6465.3|6463.3|6465.3|6463.3|6465.3|6463.3|1
1622529670000|2021-06-01 06:41:10|6465.5|6463.5|6465.5|6463.5|6465.5|6463.5|6465.5|6463.5|0
1622529680000|2021-06-01 06:41:20|6465.8|6463.8|6465.5|6463.5|6466|6464|6465.5|6463.5|5
1622529690000|2021-06-01 06:41:30|6465.8|6463.8|6466|6464|6466|6464|6465.5|6463.5|0
1622529700000|2021-06-01 06:41:40|6465.8|6463.8|6465.8|6463.8|6466|6464|6465.8|6463.8|2
1622529710000|2021-06-01 06:41:50|6466|6464|6465.3|6463.3|6466|6464|6465.3|6463.3|5
1622529730000|2021-06-01 06:42:10|6465.5|6463.5|6466|6464|6466|6464|6465.5|6463.5|7
1622529750000|2021-06-01 06:42:30|6466.3|6464.3|6466|6464|6466.3|6464.3|6466|6464|0
1622529770000|2021-06-01 06:42:50|6465.8|6463.8|6465.8|6463.8|6465.8|6463.8|6465.8|6463.8|0
1622529780000|2021-06-01 06:43:00|6465.5|6463.5|6465.8|6463.8|6465.8|6463.8|6464.8|6462.8|10
1622529790000|2021-06-01 06:43:10|6466|6464|6465.8|6463.8|6466|6464|6465.5|6463.5|0
1622529800000|2021-06-01 06:43:20|6466|6464|6466|6464|6466|6464|6466|6464|0
1622529810000|2021-06-01 06:43:30|6465.8|6463.8|6465.8|6463.8|6466|6464|6465.8|6463.8|0
1622529820000|2021-06-01 06:43:40|6466|6464|6466|6464|6466|6464|6465.8|6463.8|0
1622529830000|2021-06-01 06:43:50|6465.8|6463.8|6465.8|6463.8|6466|6464|6465.8|6463.8|0
1622529840000|2021-06-01 06:44:00|6466|6464|6465.3|6463.3|6466.8|6464.8|6465.3|6463.3|8
1622529860000|2021-06-01 06:44:20|6465.5|6463.5|6465.5|6463.5|6465.5|6463.5|6465.5|6463.5|3
1622529890000|2021-06-01 06:44:50|6465.8|6463.8|6466.3|6464.3|6466.3|6464.3|6465.8|6463.8|2
1622529900000|2021-06-01 06:45:00|6467|6465|6467.8|6465.8|6468.5|6466.5|6467|6465|33
1622529910000|2021-06-01 06:45:10|6468.3|6466.3|6469.3|6467.3|6469.3|6467.3|6468.3|6466.3|39
1622529920000|2021-06-01 06:45:20|6469.5|6467.5|6469.5|6467.5|6469.8|6467.8|6469.3|6467.3|6
1622529930000|2021-06-01 06:45:30|6469.3|6467.3|6469.3|6467.3|6469.5|6467.5|6469.3|6467.3|3
1622529940000|2021-06-01 06:45:40|6469.5|6467.5|6469.5|6467.5|6469.8|6467.8|6469.5|6467.5|0
1622529950000|2021-06-01 06:45:50|6469.8|6467.8|6470.3|6468.3|6470.3|6468.3|6469.8|6467.8|2
1622529960000|2021-06-01 06:46:00|6470|6468|6469.8|6467.8|6470|6468|6469.8|6467.8|3
1622529970000|2021-06-01 06:46:10|6469|6467|6468.8|6466.8|6469|6467|6468.3|6466.3|11
1622529980000|2021-06-01 06:46:20|6468.5|6466.5|6469|6467|6469|6467|6468.5|6466.5|4
1622529990000|2021-06-01 06:46:30|6468.8|6466.8|6469|6467|6469|6467|6468.8|6466.8|0
1622530000000|2021-06-01 06:46:40|6468.8|6466.8|6469|6467|6469.3|6467.3|6468.5|6466.5|0
1622530010000|2021-06-01 06:46:50|6468.8|6466.8|6469|6467|6469|6467|6468.8|6466.8|0
1622530020000|2021-06-01 06:47:00|6469.3|6467.3|6468.8|6466.8|6469.3|6467.3|6468.8|6466.8|1
1622530030000|2021-06-01 06:47:10|6469.3|6467.3|6469|6467|6469.3|6467.3|6469|6467|7
1622530050000|2021-06-01 06:47:30|6469.3|6467.3|6469|6467|6469.3|6467.3|6469|6467|0
1622530060000|2021-06-01 06:47:40|6469.3|6467.3|6469.8|6467.8|6469.8|6467.8|6469.3|6467.3|3
1622530070000|2021-06-01 06:47:50|6470|6468|6470|6468|6470|6468|6470|6468|2
1622530080000|2021-06-01 06:48:00|6469.8|6467.8|6469.5|6467.5|6470.3|6468.3|6469.3|6467.3|2
1622530090000|2021-06-01 06:48:10|6469.3|6467.3|6469.5|6467.5|6469.5|6467.5|6469.3|6467.3|0
1622530100000|2021-06-01 06:48:20|6469.8|6467.8|6470.3|6468.3|6470.3|6468.3|6469.5|6467.5|0
1622530110000|2021-06-01 06:48:30|6470|6468|6470|6468|6470|6468|6470|6468|4
1622530120000|2021-06-01 06:48:40|6470.3|6468.3|6470|6468|6470.3|6468.3|6470|6468|2
1622530130000|2021-06-01 06:48:50|6470.3|6468.3|6470.5|6468.5|6470.5|6468.5|6470.3|6468.3|6
1622530140000|2021-06-01 06:49:00|6470.3|6468.3|6470.8|6468.8|6470.8|6468.8|6469.5|6467.5|10
1622530150000|2021-06-01 06:49:10|6470.5|6468.5|6470.3|6468.3|6470.5|6468.5|6470.3|6468.3|8
1622530160000|2021-06-01 06:49:20|6470|6468|6470|6468|6470.3|6468.3|6470|6468|3
1622530170000|2021-06-01 06:49:30|6470.3|6468.3|6470|6468|6470.3|6468.3|6470|6468|0
1622530180000|2021-06-01 06:49:40|6470.3|6468.3|6470.5|6468.5|6470.8|6468.8|6470.3|6468.3|3
1622530190000|2021-06-01 06:49:50|6470.3|6468.3|6470.8|6468.8|6470.8|6468.8|6470.3|6468.3|1
1622530200000|2021-06-01 06:50:00|6470.5|6468.5|6470.5|6468.5|6470.5|6468.5|6470.5|6468.5|3
1622530220000|2021-06-01 06:50:20|6470.3|6468.3|6470.3|6468.3|6470.3|6468.3|6470.3|6468.3|6
1622530230000|2021-06-01 06:50:30|6470|6468|6470.3|6468.3|6470.3|6468.3|6470|6468|2
1622530240000|2021-06-01 06:50:40|6470.5|6468.5|6471|6469|6471|6469|6470.5|6468.5|5
1622530260000|2021-06-01 06:51:00|6470.8|6468.8|6470.8|6468.8|6471.3|6469.3|6470.8|6468.8|2
1622530270000|2021-06-01 06:51:10|||||||||1
1622530280000|2021-06-01 06:51:20|6470.5|6468.5|6470.3|6468.3|6470.5|6468.5|6470.3|6468.3|6
1622530290000|2021-06-01 06:51:30|6470|6468|6470|6468|6470.3|6468.3|6469.8|6467.8|4
1622530300000|2021-06-01 06:51:40|6470.3|6468.3|6470|6468|6470.3|6468.3|6470|6468|0
1622530310000|2021-06-01 06:51:50|6470.3|6468.3|6470.3|6468.3|6470.3|6468.3|6470|6468|0
1622530320000|2021-06-01 06:52:00|6470|6468|6470.3|6468.3|6470.3|6468.3|6470|6468|4
1622530340000|2021-06-01 06:52:20|6470|6468|6469.5|6467.5|6470|6468|6469.5|6467.5|4
1622530350000|2021-06-01 06:52:30|6469.3|6467.3|6469.3|6467.3|6469.5|6467.5|6469.3|6467.3|7
1622530360000|2021-06-01 06:52:40|6469.5|6467.5|6469.5|6467.5|6469.5|6467.5|6469.3|6467.3|1
1622530370000|2021-06-01 06:52:50|6469.8|6467.8|6469.8|6467.8|6469.8|6467.8|6469.8|6467.8|0
1622530380000|2021-06-01 06:53:00|6469.5|6467.5|6469.5|6467.5|6469.5|6467.5|6469.3|6467.3|3
1622530390000|2021-06-01 06:53:10|6469.3|6467.3|6469.5|6467.5|6469.8|6467.8|6469.3|6467.3|2
1622530400000|2021-06-01 06:53:20|6469.3|6467.3|6469.8|6467.8|6469.8|6467.8|6469.3|6467.3|9
1622530410000|2021-06-01 06:53:30|6470|6468|6471.3|6469.3|6471.3|6469.3|6470|6468|2
1622530420000|2021-06-01 06:53:40|6471.5|6469.5|6471.5|6469.5|6471.5|6469.5|6471.5|6469.5|7
1622530430000|2021-06-01 06:53:50|6471.8|6469.8|6471.5|6469.5|6471.8|6469.8|6471.3|6469.3|2
1622530440000|2021-06-01 06:54:00|6471.3|6469.3|6471.3|6469.3|6471.5|6469.5|6471.3|6469.3|2
1622530460000|2021-06-01 06:54:20|6471.5|6469.5|6471.5|6469.5|6471.5|6469.5|6471.5|6469.5|1
1622530470000|2021-06-01 06:54:30|6471.8|6469.8|6471.8|6469.8|6471.8|6469.8|6471.8|6469.8|1
1622530480000|2021-06-01 06:54:40|6472|6470|6472.3|6470.3|6472.3|6470.3|6471.8|6469.8|5
1622530490000|2021-06-01 06:54:50|6472|6470|6472|6470|6472|6470|6472|6470|5
1622530500000|2021-06-01 06:55:00|6472.3|6470.3|6472|6470|6472.3|6470.3|6472|6470|3
1622530510000|2021-06-01 06:55:10|6472.3|6470.3|6472|6470|6472.3|6470.3|6471.8|6469.8|10
1622530520000|2021-06-01 06:55:20|6471.8|6469.8|6472|6470|6472.3|6470.3|6471.8|6469.8|16
1622530530000|2021-06-01 06:55:30|6471.8|6469.8|6472|6470|6472|6470|6471.8|6469.8|0
1622530540000|2021-06-01 06:55:40|6472.3|6470.3|6472|6470|6472.3|6470.3|6472|6470|3
1622530550000|2021-06-01 06:55:50|6472.3|6470.3|6471.3|6469.3|6472.3|6470.3|6471.3|6469.3|9
1622530560000|2021-06-01 06:56:00|6471.8|6469.8|6471.8|6469.8|6472|6470|6471.5|6469.5|7
1622530570000|2021-06-01 06:56:10|6472.3|6470.3|6471.8|6469.8|6472.3|6470.3|6471.8|6469.8|6
1622530580000|2021-06-01 06:56:20|6472|6470|6472|6470|6472|6470|6472|6470|1
1622530590000|2021-06-01 06:56:30|6472.3|6470.3|6472.3|6470.3|6472.3|6470.3|6472|6470|0
1622530610000|2021-06-01 06:56:50|6472|6470|6472|6470|6472|6470|6472|6470|6
1622530620000|2021-06-01 06:57:00|6471.8|6469.8|6471.8|6469.8|6471.8|6469.8|6471.8|6469.8|2
1622530630000|2021-06-01 06:57:10|6471.5|6469.5|6470|6468|6471.5|6469.5|6469.8|6467.8|35
1622530640000|2021-06-01 06:57:20|6470.3|6468.3|6470.3|6468.3|6470.3|6468.3|6470.3|6468.3|1
1622530650000|2021-06-01 06:57:30|6470|6468|6469.8|6467.8|6470|6468|6469.8|6467.8|3
1622530660000|2021-06-01 06:57:40|||||||||1
1622530670000|2021-06-01 06:57:50|6470.3|6468.3|6470.5|6468.5|6470.5|6468.5|6470.3|6468.3|25
1622530680000|2021-06-01 06:58:00|6470.3|6468.3|6469.8|6467.8|6470.3|6468.3|6469.8|6467.8|7
1622530690000|2021-06-01 06:58:10|6469.5|6467.5|6469.3|6467.3|6469.5|6467.5|6469.3|6467.3|6
1622530700000|2021-06-01 06:58:20|6469.5|6467.5|6469.8|6467.8|6469.8|6467.8|6469.3|6467.3|15
1622530710000|2021-06-01 06:58:30|6470|6468|6470.3|6468.3|6470.3|6468.3|6470|6468|3
1622530720000|2021-06-01 06:58:40|6471|6469|6471.3|6469.3|6471.3|6469.3|6470.8|6468.8|7
1622530730000|2021-06-01 06:58:50|6471|6469|6471|6469|6471.3|6469.3|6470.8|6468.8|5
1622530740000|2021-06-01 06:59:00|6470.8|6468.8|6471.5|6469.5|6471.8|6469.8|6470.8|6468.8|2
1622530750000|2021-06-01 06:59:10|6471.8|6469.8|6472.5|6470.5|6472.5|6470.5|6471.3|6469.3|11
1622530760000|2021-06-01 06:59:20|6472.3|6470.3|6473.3|6471.3|6473.3|6471.3|6472.3|6470.3|29
1622530770000|2021-06-01 06:59:30|6473.5|6471.5|6473|6471|6473.5|6471.5|6473|6471|28
1622530780000|2021-06-01 06:59:40|6472.8|6470.8|6472.5|6470.5|6472.8|6470.8|6472.5|6470.5|8
1622530790000|2021-06-01 06:59:50|6472.3|6470.3|6471.5|6469.5|6472.3|6470.3|6471.3|6469.3|24
1622530800000|2021-06-01 07:00:00|6472|6471|6470|6469|6475|6474|6469.8|6468.8|422
1622530810000|2021-06-01 07:00:10|6469.8|6468.8|6468.8|6467.8|6471|6470|6468.5|6467.5|148
1622530820000|2021-06-01 07:00:20|6469|6468|6471.8|6470.8|6471.8|6470.8|6468.5|6467.5|168
1622530830000|2021-06-01 07:00:30|6471.3|6470.3|6474|6473|6474|6473|6470.5|6469.5|162
1622530840000|2021-06-01 07:00:40|6474.3|6473.3|6475.3|6474.3|6477|6476|6474|6473|81
1622530850000|2021-06-01 07:00:50|6475.5|6474.5|6478.5|6477.5|6478.5|6477.5|6475.3|6474.3|124
1622530860000|2021-06-01 07:01:00|6478.3|6477.3|6479.5|6478.5|6479.5|6478.5|6477.8|6476.8|98
1622530870000|2021-06-01 07:01:10|6479.3|6478.3|6479.3|6478.3|6479.8|6478.8|6478.5|6477.5|124
1622530880000|2021-06-01 07:01:20|6479.5|6478.5|6477.5|6476.5|6479.5|6478.5|6477.5|6476.5|71
1622530890000|2021-06-01 07:01:30|6478|6477|6477.8|6476.8|6479|6478|6477.5|6476.5|61
1622530900000|2021-06-01 07:01:40|6477.5|6476.5|6477.3|6476.3|6477.8|6476.8|6476.3|6475.3|100
1622530910000|2021-06-01 07:01:50|6477.8|6476.8|6478|6477|6478|6477|6476.5|6475.5|74
1622530920000|2021-06-01 07:02:00|6477.8|6476.8|6479|6478|6479.3|6478.3|6477.3|6476.3|30
1622530930000|2021-06-01 07:02:10|6479.3|6478.3|6478|6477|6479.3|6478.3|6477.8|6476.8|49
1622530940000|2021-06-01 07:02:20|6477.8|6476.8|6477.3|6476.3|6478|6477|6476.5|6475.5|47
1622530950000|2021-06-01 07:02:30|6477|6476|6477.3|6476.3|6477.3|6476.3|6477|6476|35
1622530960000|2021-06-01 07:02:40|6477|6476|6476.8|6475.8|6477.3|6476.3|6476.5|6475.5|22
1622530970000|2021-06-01 07:02:50|6476.5|6475.5|6477.5|6476.5|6477.5|6476.5|6476.5|6475.5|27
1622530980000|2021-06-01 07:03:00|6478.3|6477.3|6478.3|6477.3|6478.3|6477.3|6477.8|6476.8|29
1622530990000|2021-06-01 07:03:10|6478.8|6477.8|6479.8|6478.8|6480|6479|6478.8|6477.8|40
1622531000000|2021-06-01 07:03:20|6479.5|6478.5|6479.5|6478.5|6480|6479|6479|6478|30
1622531010000|2021-06-01 07:03:30|6479.8|6478.8|6479.8|6478.8|6479.8|6478.8|6479.5|6478.5|14
1622531020000|2021-06-01 07:03:40|6479.3|6478.3|6478|6477|6479.8|6478.8|6478|6477|61
1622531030000|2021-06-01 07:03:50|6478.3|6477.3|6478|6477|6479.3|6478.3|6477.8|6476.8|37
1622531040000|2021-06-01 07:04:00|6478.3|6477.3|6478.8|6477.8|6479|6478|6477.8|6476.8|16
1622531050000|2021-06-01 07:04:10|6479|6478|6479.8|6478.8|6480.3|6479.3|6479|6478|46
1622531060000|2021-06-01 07:04:20|6479.5|6478.5|6479.8|6478.8|6480.3|6479.3|6479.3|6478.3|55
1622531070000|2021-06-01 07:04:30|6480|6479|6480.3|6479.3|6480.3|6479.3|6479.5|6478.5|25
1622531080000|2021-06-01 07:04:40|6480|6479|6478.3|6477.3|6480.8|6479.8|6478|6477|30
1622531090000|2021-06-01 07:04:50|6478.5|6477.5|6478.5|6477.5|6479.3|6478.3|6478.5|6477.5|14
1622531100000|2021-06-01 07:05:00|6478.3|6477.3|6477.5|6476.5|6478.5|6477.5|6476.5|6475.5|77
1622531110000|2021-06-01 07:05:10|6477.8|6476.8|6477|6476|6477.8|6476.8|6476.8|6475.8|32
1622531120000|2021-06-01 07:05:20|6476.8|6475.8|6475.8|6474.8|6477|6476|6475.8|6474.8|19
1622531130000|2021-06-01 07:05:30|6475.5|6474.5|6474.3|6473.3|6475.8|6474.8|6473.8|6472.8|73
1622531140000|2021-06-01 07:05:40|6474|6473|6473.3|6472.3|6474.3|6473.3|6473.3|6472.3|22
1622531150000|2021-06-01 07:05:50|6473|6472|6472.5|6471.5|6473.3|6472.3|6472.5|6471.5|18
1622531160000|2021-06-01 07:06:00|6472.8|6471.8|6472.8|6471.8|6473.3|6472.3|6472.8|6471.8|7
1622531170000|2021-06-01 07:06:10|6473|6472|6471.8|6470.8|6473.3|6472.3|6471.8|6470.8|19
1622531180000|2021-06-01 07:06:20|6471.5|6470.5|6471.5|6470.5|6472.3|6471.3|6471.5|6470.5|21
1622531190000|2021-06-01 07:06:30|6471.8|6470.8|6473.3|6472.3|6473.3|6472.3|6471.8|6470.8|36
1622531200000|2021-06-01 07:06:40|6473|6472|6473|6472|6473.3|6472.3|6472.8|6471.8|11
1622531210000|2021-06-01 07:06:50|6473.3|6472.3|6473.8|6472.8|6474|6473|6473|6472|11
1622531220000|2021-06-01 07:07:00|6474|6473|6474|6473|6474.8|6473.8|6473.8|6472.8|31
1622531230000|2021-06-01 07:07:10|6473.8|6472.8|6473.8|6472.8|6475|6474|6473.5|6472.5|32
1622531240000|2021-06-01 07:07:20|6473.5|6472.5|6472.3|6471.3|6474|6473|6471.5|6470.5|28
1622531250000|2021-06-01 07:07:30|6472.5|6471.5|6471.8|6470.8|6473.3|6472.3|6471.8|6470.8|9
1622531260000|2021-06-01 07:07:40|6471.5|6470.5|6473|6472|6473|6472|6471.5|6470.5|10
1622531270000|2021-06-01 07:07:50|6473.3|6472.3|6473.8|6472.8|6473.8|6472.8|6472.8|6471.8|5
1622531280000|2021-06-01 07:08:00|6474|6473|6476.8|6475.8|6476.8|6475.8|6474|6473|20
1622531290000|2021-06-01 07:08:10|6477|6476|6479.5|6478.5|6479.8|6478.8|6477|6476|31
1622531300000|2021-06-01 07:08:20|6479.3|6478.3|6479.5|6478.5|6480.3|6479.3|6479.3|6478.3|10
1622531310000|2021-06-01 07:08:30|6479.8|6478.8|6478|6477|6479.8|6478.8|6477.5|6476.5|27
1622531320000|2021-06-01 07:08:40|6477.8|6476.8|6477.5|6476.5|6477.8|6476.8|6476.8|6475.8|11
1622531330000|2021-06-01 07:08:50|6477.8|6476.8|6477.8|6476.8|6478.3|6477.3|6477.5|6476.5|10
1622531340000|2021-06-01 07:09:00|6478|6477|6478.3|6477.3|6478.8|6477.8|6477.8|6476.8|23
1622531350000|2021-06-01 07:09:10|6477.8|6476.8|6475.3|6474.3|6478|6477|6475.3|6474.3|18
1622531360000|2021-06-01 07:09:20|6475.5|6474.5|6475.8|6474.8|6476.8|6475.8|6475.5|6474.5|24
1622531370000|2021-06-01 07:09:30|6475.5|6474.5|6475.8|6474.8|6475.8|6474.8|6475.3|6474.3|3
1622531380000|2021-06-01 07:09:40|6476|6475|6475.5|6474.5|6476|6475|6475.5|6474.5|13
1622531390000|2021-06-01 07:09:50|6475.8|6474.8|6474.5|6473.5|6475.8|6474.8|6474.3|6473.3|15
1622531400000|2021-06-01 07:10:00|6475.3|6474.3|6475|6474|6475.5|6474.5|6474.8|6473.8|44
1622531410000|2021-06-01 07:10:10|6475.3|6474.3|6475.3|6474.3|6476.3|6475.3|6475.3|6474.3|64
1622531420000|2021-06-01 07:10:20|6475|6474|6475|6474|6475.3|6474.3|6474.3|6473.3|21
1622531430000|2021-06-01 07:10:30|6474.8|6473.8|6472.8|6471.8|6474.8|6473.8|6472.8|6471.8|26
1622531440000|2021-06-01 07:10:40|6472.5|6471.5|6469.8|6468.8|6472.8|6471.8|6469.8|6468.8|31
1622531450000|2021-06-01 07:10:50|6470.3|6469.3|6470.3|6469.3|6470.8|6469.8|6470.3|6469.3|18
1622531460000|2021-06-01 07:11:00|6470|6469|6470.5|6469.5|6471.3|6470.3|6469.8|6468.8|30
1622531470000|2021-06-01 07:11:10|6470.8|6469.8|6471.8|6470.8|6472|6471|6470.3|6469.3|31
1622531480000|2021-06-01 07:11:20|6471.5|6470.5|6472.3|6471.3|6473.3|6472.3|6471.3|6470.3|38
1622531490000|2021-06-01 07:11:30|6472|6471|6470.5|6469.5|6472.3|6471.3|6470.5|6469.5|20
1622531500000|2021-06-01 07:11:40|6470.3|6469.3|6470.3|6469.3|6470.8|6469.8|6469.8|6468.8|36
1622531510000|2021-06-01 07:11:50|6470.5|6469.5|6470|6469|6471.3|6470.3|6470|6469|22
1622531520000|2021-06-01 07:12:00|6470.3|6469.3|6473.3|6472.3|6473.3|6472.3|6470.3|6469.3|34
1622531530000|2021-06-01 07:12:10|6473.5|6472.5|6473.3|6472.3|6473.8|6472.8|6472.8|6471.8|14
1622531540000|2021-06-01 07:12:20|6473.5|6472.5|6473.3|6472.3|6474.3|6473.3|6473|6472|15
1622531550000|2021-06-01 07:12:30|6473.5|6472.5|6472.8|6471.8|6473.5|6472.5|6472.3|6471.3|17
1622531560000|2021-06-01 07:12:40|6472.5|6471.5|6471|6470|6472.5|6471.5|6470|6469|11
1622531570000|2021-06-01 07:12:50|6471.3|6470.3|6472.3|6471.3|6472.3|6471.3|6471.3|6470.3|11
1622531580000|2021-06-01 07:13:00|6472.5|6471.5|6473|6472|6473.8|6472.8|6472.5|6471.5|20
1622531590000|2021-06-01 07:13:10|6473.3|6472.3|6472.8|6471.8|6473.3|6472.3|6472.3|6471.3|5
1622531600000|2021-06-01 07:13:20|6472.5|6471.5|6471.8|6470.8|6472.5|6471.5|6471.8|6470.8|8
1622531610000|2021-06-01 07:13:30|6472|6471|6471.5|6470.5|6472|6471|6471.5|6470.5|8
1622531620000|2021-06-01 07:13:40|6471.3|6470.3|6471.8|6470.8|6471.8|6470.8|6471|6470|30
1622531630000|2021-06-01 07:13:50|6472|6471|6472.8|6471.8|6472.8|6471.8|6471.8|6470.8|21
1622531640000|2021-06-01 07:14:00|6473|6472|6473|6472|6473.3|6472.3|6471.5|6470.5|39
1622531650000|2021-06-01 07:14:10|6472.8|6471.8|6472.3|6471.3|6473.3|6472.3|6472.3|6471.3|17
1622531660000|2021-06-01 07:14:20|6472|6471|6471.3|6470.3|6472.5|6471.5|6471.3|6470.3|14
1622531670000|2021-06-01 07:14:30|6471.5|6470.5|6470.3|6469.3|6472|6471|6470.3|6469.3|13
1622531680000|2021-06-01 07:14:40|6470.8|6469.8|6471|6470|6471.3|6470.3|6470.3|6469.3|18
1622531690000|2021-06-01 07:14:50|6471.3|6470.3|6470.8|6469.8|6471.3|6470.3|6470.3|6469.3|16
1622531700000|2021-06-01 07:15:00|6471|6470|6472|6471|6472.3|6471.3|6470.8|6469.8|21
1622531710000|2021-06-01 07:15:10|6471.8|6470.8|6470.5|6469.5|6472.3|6471.3|6469.8|6468.8|67
1622531720000|2021-06-01 07:15:20|6470.8|6469.8|6470.8|6469.8|6470.8|6469.8|6469.8|6468.8|28
1622531730000|2021-06-01 07:15:30|6470.5|6469.5|6469.3|6468.3|6470.5|6469.5|6469.3|6468.3|23
1622531740000|2021-06-01 07:15:40|6469.5|6468.5|6469.8|6468.8|6470|6469|6469.3|6468.3|32
1622531750000|2021-06-01 07:15:50|6469.5|6468.5|6470.8|6469.8|6470.8|6469.8|6469.3|6468.3|22
1622531760000|2021-06-01 07:16:00|6470.5|6469.5|6469|6468|6470.8|6469.8|6468.8|6467.8|41
1622531770000|2021-06-01 07:16:10|6469.3|6468.3|6469|6468|6469.3|6468.3|6468.5|6467.5|12
1622531780000|2021-06-01 07:16:20|6469.3|6468.3|6469|6468|6469.3|6468.3|6468.8|6467.8|4
1622531790000|2021-06-01 07:16:30|6468.8|6467.8|6469.5|6468.5|6469.8|6468.8|6468.8|6467.8|12
1622531800000|2021-06-01 07:16:40|6469.3|6468.3|6469.8|6468.8|6469.8|6468.8|6469.3|6468.3|9
1622531810000|2021-06-01 07:16:50|6470|6469|6469.3|6468.3|6470.3|6469.3|6469.3|6468.3|17
1622531820000|2021-06-01 07:17:00|6469|6468|6468.5|6467.5|6469|6468|6467.8|6466.8|21
1622531830000|2021-06-01 07:17:10|6468.8|6467.8|6467.8|6466.8|6468.8|6467.8|6467.8|6466.8|13
1622531840000|2021-06-01 07:17:20|6467.5|6466.5|6467.8|6466.8|6467.8|6466.8|6467.3|6466.3|8
1622531850000|2021-06-01 07:17:30|6468|6467|6468.3|6467.3|6468.3|6467.3|6468|6467|6
1622531860000|2021-06-01 07:17:40|6468.5|6467.5|6468.8|6467.8|6469.3|6468.3|6468.5|6467.5|15
1622531870000|2021-06-01 07:17:50|6469|6468|6467.8|6466.8|6469|6468|6467.3|6466.3|17
1622531880000|2021-06-01 07:18:00|6468.3|6467.3|6468.3|6467.3|6468.3|6467.3|6468|6467|12
1622531890000|2021-06-01 07:18:10|6467.8|6466.8|6467.5|6466.5|6467.8|6466.8|6466.8|6465.8|44
1622531900000|2021-06-01 07:18:20|6467.3|6466.3|6467|6466|6467.3|6466.3|6466.8|6465.8|10
1622531910000|2021-06-01 07:18:30|6466.8|6465.8|6466.8|6465.8|6467.3|6466.3|6466.8|6465.8|5
1622531920000|2021-06-01 07:18:40|6466.5|6465.5|6465.8|6464.8|6466.8|6465.8|6465.8|6464.8|22
1622531930000|2021-06-01 07:18:50|6466|6465|6466.5|6465.5|6466.5|6465.5|6465.8|6464.8|33
1622531940000|2021-06-01 07:19:00|6466.8|6465.8|6467|6466|6468.3|6467.3|6466.5|6465.5|39
1622531950000|2021-06-01 07:19:10|6467.3|6466.3|6465.8|6464.8|6467.3|6466.3|6465.8|6464.8|5
1622531960000|2021-06-01 07:19:20|6465.5|6464.5|6467.3|6466.3|6467.3|6466.3|6465.5|6464.5|11
1622531970000|2021-06-01 07:19:30|6467|6466|6467.8|6466.8|6468|6467|6467|6466|14
1622531980000|2021-06-01 07:19:40|6468|6467|6467.5|6466.5|6468.3|6467.3|6467.5|6466.5|17
1622531990000|2021-06-01 07:19:50|6467.8|6466.8|6467.8|6466.8|6468|6467|6467|6466|25
1622532000000|2021-06-01 07:20:00|6468|6467|6469.8|6468.8|6470.3|6469.3|6468|6467|24
1622532010000|2021-06-01 07:20:10|6470|6469|6470.3|6469.3|6470.3|6469.3|6470|6469|10
1622532020000|2021-06-01 07:20:20|6469.8|6468.8|6469.8|6468.8|6469.8|6468.8|6469.3|6468.3|13
1622532030000|2021-06-01 07:20:30|6469.3|6468.3|6469|6468|6469.3|6468.3|6469|6468|25
1622532040000|2021-06-01 07:20:40|6469.3|6468.3|6469.3|6468.3|6470.3|6469.3|6469.3|6468.3|21
1622532050000|2021-06-01 07:20:50|6469|6468|6468.5|6467.5|6469|6468|6468.3|6467.3|24
1622532060000|2021-06-01 07:21:00|6468.8|6467.8|6468.3|6467.3|6469.3|6468.3|6468.3|6467.3|15
1622532070000|2021-06-01 07:21:10|6468.5|6467.5|6468|6467|6468.5|6467.5|6467.5|6466.5|18
1622532080000|2021-06-01 07:21:20|6468.3|6467.3|6468.8|6467.8|6468.8|6467.8|6468.3|6467.3|8
1622532090000|2021-06-01 07:21:30|6469|6468|6468.8|6467.8|6469|6468|6468.5|6467.5|11
1622532100000|2021-06-01 07:21:40|6468.5|6467.5|6468|6467|6468.8|6467.8|6468|6467|5
1622532110000|2021-06-01 07:21:50|6467.8|6466.8|6468|6467|6468|6467|6467.3|6466.3|16
1622532120000|2021-06-01 07:22:00|6467.8|6466.8|6468.5|6467.5|6468.8|6467.8|6467.8|6466.8|2
1622532130000|2021-06-01 07:22:10|6468.3|6467.3|6468.5|6467.5|6468.5|6467.5|6468.3|6467.3|4
1622532140000|2021-06-01 07:22:20|6468.8|6467.8|6467.8|6466.8|6468.8|6467.8|6467.8|6466.8|21
1622532150000|2021-06-01 07:22:30|6468.3|6467.3|6468.3|6467.3|6468.3|6467.3|6468|6467|3
1622532160000|2021-06-01 07:22:40|6467.8|6466.8|6467.8|6466.8|6468.3|6467.3|6467.8|6466.8|15
1622532170000|2021-06-01 07:22:50|6468|6467|6467.8|6466.8|6468.3|6467.3|6467.8|6466.8|5
1622532180000|2021-06-01 07:23:00|6467.5|6466.5|6467.3|6466.3|6467.5|6466.5|6467|6466|22
1622532190000|2021-06-01 07:23:10|6467|6466|6467.3|6466.3|6467.8|6466.8|6467|6466|1
1622532200000|2021-06-01 07:23:20|6467.5|6466.5|6467.3|6466.3|6467.5|6466.5|6466.5|6465.5|17
1622532210000|2021-06-01 07:23:30|6467|6466|6466|6465|6467.3|6466.3|6466|6465|3
1622532220000|2021-06-01 07:23:40|6466.3|6465.3|6466.5|6465.5|6467.3|6466.3|6466|6465|34
1622532230000|2021-06-01 07:23:50|6466.3|6465.3|6466|6465|6466.3|6465.3|6465.3|6464.3|26
1622532240000|2021-06-01 07:24:00|6465.8|6464.8|6467.5|6466.5|6467.8|6466.8|6465.8|6464.8|14
1622532250000|2021-06-01 07:24:10|6467.3|6466.3|6467.8|6466.8|6467.8|6466.8|6467.3|6466.3|4
1622532260000|2021-06-01 07:24:20|6468.5|6467.5|6467.5|6466.5|6468.5|6467.5|6467.5|6466.5|21
1622532270000|2021-06-01 07:24:30|6467.3|6466.3|6466.8|6465.8|6467.5|6466.5|6466.3|6465.3|7
1622532280000|2021-06-01 07:24:40|6466.5|6465.5|6466|6465|6466.5|6465.5|6465.8|6464.8|11
1622532290000|2021-06-01 07:24:50|6465.8|6464.8|6465.5|6464.5|6466|6465|6465.5|6464.5|2
1622532300000|2021-06-01 07:25:00|6465.3|6464.3|6467.3|6466.3|6467.3|6466.3|6465.3|6464.3|38
1622532310000|2021-06-01 07:25:10|6467.5|6466.5|6466.5|6465.5|6467.5|6466.5|6466.5|6465.5|15
1622532320000|2021-06-01 07:25:20|6466.3|6465.3|6466.8|6465.8|6466.8|6465.8|6466.3|6465.3|2
1622532330000|2021-06-01 07:25:30|6467|6466|6467.3|6466.3|6468.3|6467.3|6466.8|6465.8|19
1622532340000|2021-06-01 07:25:40|6467|6466|6466.8|6465.8|6467|6466|6466.5|6465.5|5
1622532350000|2021-06-01 07:25:50|6466.5|6465.5|6466.5|6465.5|6466.8|6465.8|6466.3|6465.3|13
1622532360000|2021-06-01 07:26:00|6466.8|6465.8|6466.5|6465.5|6466.8|6465.8|6466.5|6465.5|4
1622532370000|2021-06-01 07:26:10|6466.3|6465.3|6467.5|6466.5|6468.5|6467.5|6465.8|6464.8|133
1622532380000|2021-06-01 07:26:20|6467.8|6466.8|6468.8|6467.8|6468.8|6467.8|6467.8|6466.8|21
1622532390000|2021-06-01 07:26:30|6468.5|6467.5|6468.8|6467.8|6468.8|6467.8|6468.3|6467.3|23
1622532400000|2021-06-01 07:26:40|6468.5|6467.5|6469.8|6468.8|6469.8|6468.8|6468.3|6467.3|15
1622532410000|2021-06-01 07:26:50|6469.5|6468.5|6468.8|6467.8|6469.5|6468.5|6468.8|6467.8|3
1622532420000|2021-06-01 07:27:00|6468.5|6467.5|6469.3|6468.3|6469.5|6468.5|6468.5|6467.5|5
1622532430000|2021-06-01 07:27:10|6469.5|6468.5|6470|6469|6470.3|6469.3|6469.5|6468.5|5
1622532440000|2021-06-01 07:27:20|6469.8|6468.8|6469.5|6468.5|6470|6469|6469|6468|6
1622532450000|2021-06-01 07:27:30|6469.3|6468.3|6469.5|6468.5|6469.5|6468.5|6469|6468|5
1622532460000|2021-06-01 07:27:40|6469.8|6468.8|6469.5|6468.5|6470|6469|6469.5|6468.5|3
1622532470000|2021-06-01 07:27:50|6469.8|6468.8|6469.8|6468.8|6469.8|6468.8|6469.3|6468.3|1
1622532480000|2021-06-01 07:28:00|6470|6469|6468.5|6467.5|6470|6469|6468.5|6467.5|16
1622532490000|2021-06-01 07:28:10|6468.8|6467.8|6468.5|6467.5|6468.8|6467.8|6468.5|6467.5|4
1622532500000|2021-06-01 07:28:20|6468.3|6467.3|6468.8|6467.8|6469|6468|6468.3|6467.3|9
1622532510000|2021-06-01 07:28:30|6469|6468|6469.3|6468.3|6469.3|6468.3|6468.8|6467.8|28
1622532520000|2021-06-01 07:28:40|6469|6468|6468|6467|6469|6468|6468|6467|6
1622532530000|2021-06-01 07:28:50|6468.3|6467.3|6468.3|6467.3|6468.5|6467.5|6467.8|6466.8|8
1622532540000|2021-06-01 07:29:00|6468|6467|6467|6466|6468|6467|6466.8|6465.8|22
1622532550000|2021-06-01 07:29:10|6467.3|6466.3|6467|6466|6467.3|6466.3|6466.3|6465.3|25
1622532560000|2021-06-01 07:29:20|6467.3|6466.3|6467.8|6466.8|6467.8|6466.8|6467.3|6466.3|6
1622532570000|2021-06-01 07:29:30|6468.5|6467.5|6467.5|6466.5|6468.5|6467.5|6467.5|6466.5|48
1622532580000|2021-06-01 07:29:40|6467.8|6466.8|6467.5|6466.5|6468|6467|6467.5|6466.5|13
1622532590000|2021-06-01 07:29:50|6467.8|6466.8|6468|6467|6468.3|6467.3|6467.8|6466.8|9
1622532600000|2021-06-01 07:30:00|6468.3|6467.3|6471.8|6470.8|6472|6471|6468|6467|75
1622532610000|2021-06-01 07:30:10|6471.5|6470.5|6471.3|6470.3|6471.5|6470.5|6470.5|6469.5|21
1622532620000|2021-06-01 07:30:20|6471|6470|6470.5|6469.5|6471|6470|6470|6469|17
1622532630000|2021-06-01 07:30:30|6470.8|6469.8|6470|6469|6471|6470|6470|6469|7
1622532640000|2021-06-01 07:30:40|6469.8|6468.8|6468|6467|6470|6469|6468|6467|26
1622532650000|2021-06-01 07:30:50|6468.3|6467.3|6468.5|6467.5|6468.5|6467.5|6467.8|6466.8|9
1622532660000|2021-06-01 07:31:00|6468.3|6467.3|6467.3|6466.3|6468.3|6467.3|6467.3|6466.3|14
1622532670000|2021-06-01 07:31:10|6467|6466|6467.8|6466.8|6467.8|6466.8|6467|6466|8
1622532680000|2021-06-01 07:31:20|6467.5|6466.5|6468|6467|6468.3|6467.3|6467.5|6466.5|15
1622532690000|2021-06-01 07:31:30|6468.3|6467.3|6467.5|6466.5|6468.3|6467.3|6467.5|6466.5|37
1622532700000|2021-06-01 07:31:40|6467.3|6466.3|6467.8|6466.8|6467.8|6466.8|6467|6466|16
1622532710000|2021-06-01 07:31:50|6467.5|6466.5|6467.8|6466.8|6467.8|6466.8|6467.5|6466.5|4
1622532720000|2021-06-01 07:32:00|6468.3|6467.3|6467.8|6466.8|6468.3|6467.3|6467.3|6466.3|22
1622532730000|2021-06-01 07:32:10|6467.5|6466.5|6466.5|6465.5|6467.5|6466.5|6466.5|6465.5|10
1622532740000|2021-06-01 07:32:20|6466.8|6465.8|6466|6465|6467.5|6466.5|6466|6465|50
1622532750000|2021-06-01 07:32:30|6465.8|6464.8|6466.3|6465.3|6466.3|6465.3|6465.8|6464.8|3
1622532760000|2021-06-01 07:32:40|6466.8|6465.8|6466.3|6465.3|6466.8|6465.8|6466.3|6465.3|31
1622532770000|2021-06-01 07:32:50|6466.5|6465.5|6466.5|6465.5|6466.8|6465.8|6466.3|6465.3|9
1622532780000|2021-06-01 07:33:00|6466.8|6465.8|6466.8|6465.8|6466.8|6465.8|6466.8|6465.8|19
1622532790000|2021-06-01 07:33:10|6467|6466|6467.3|6466.3|6467.3|6466.3|6466.8|6465.8|113
1622532800000|2021-06-01 07:33:20|6467.5|6466.5|6469.3|6468.3|6469.5|6468.5|6467.5|6466.5|23
1622532810000|2021-06-01 07:33:30|6469.5|6468.5|6468.8|6467.8|6470.3|6469.3|6468.8|6467.8|50
1622532820000|2021-06-01 07:33:40|6469|6468|6468.8|6467.8|6469.3|6468.3|6468.8|6467.8|10
1622532830000|2021-06-01 07:33:50|6469.3|6468.3|6470.3|6469.3|6470.3|6469.3|6469.3|6468.3|8
1622532840000|2021-06-01 07:34:00|6470.5|6469.5|6471|6470|6471.8|6470.8|6470.5|6469.5|43
1622532850000|2021-06-01 07:34:10|6470.8|6469.8|6470.5|6469.5|6471.3|6470.3|6469|6468|46
1622532860000|2021-06-01 07:34:20|6470.3|6469.3|6470.5|6469.5|6471.3|6470.3|6470.3|6469.3|42
1622532870000|2021-06-01 07:34:30|6470.8|6469.8|6471.5|6470.5|6471.5|6470.5|6470.8|6469.8|8
1622532880000|2021-06-01 07:34:40|6471.8|6470.8|6471.3|6470.3|6472.8|6471.8|6471.3|6470.3|33
1622532890000|2021-06-01 07:34:50|6471.5|6470.5|6471.8|6470.8|6472|6471|6471.3|6470.3|2
1622532900000|2021-06-01 07:35:00|6471.5|6470.5|6472.8|6471.8|6473.3|6472.3|6471.3|6470.3|16
1622532910000|2021-06-01 07:35:10|6473|6472|6472.8|6471.8|6473|6472|6472.3|6471.3|19
1622532920000|2021-06-01 07:35:20|6473|6472|6472.8|6471.8|6473|6472|6472.3|6471.3|7
1622532930000|2021-06-01 07:35:30|6473.3|6472.3|6473.3|6472.3|6473.3|6472.3|6472.8|6471.8|7
1622532940000|2021-06-01 07:35:40|6473.8|6472.8|6473.3|6472.3|6473.8|6472.8|6472.8|6471.8|47
1622532950000|2021-06-01 07:35:50|6473.5|6472.5|6472.8|6471.8|6473.5|6472.5|6472.8|6471.8|9
1622532960000|2021-06-01 07:36:00|6473.3|6472.3|6471.5|6470.5|6473.3|6472.3|6471.5|6470.5|15
1622532970000|2021-06-01 07:36:10|6471.8|6470.8|6472|6471|6472.3|6471.3|6471.8|6470.8|8
1622532980000|2021-06-01 07:36:20|6472.3|6471.3|6472.8|6471.8|6472.8|6471.8|6471.8|6470.8|14
1622532990000|2021-06-01 07:36:30|6473.3|6472.3|6473.5|6472.5|6473.8|6472.8|6473.3|6472.3|17
1622533000000|2021-06-01 07:36:40|6473.3|6472.3|6472.5|6471.5|6473.5|6472.5|6472.5|6471.5|13
1622533010000|2021-06-01 07:36:50|6472.8|6471.8|6473|6472|6473.8|6472.8|6472.5|6471.5|33
1622533020000|2021-06-01 07:37:00|6473.5|6472.5|6473.5|6472.5|6473.8|6472.8|6473.3|6472.3|5
1622533030000|2021-06-01 07:37:10|6473.8|6472.8|6473.8|6472.8|6473.8|6472.8|6472.8|6471.8|16
1622533040000|2021-06-01 07:37:20|6474|6473|6474.3|6473.3|6474.3|6473.3|6473.8|6472.8|9
1622533050000|2021-06-01 07:37:30|6474|6473|6474.3|6473.3|6474.3|6473.3|6474|6473|10
1622533060000|2021-06-01 07:37:40|6474|6473|6474.8|6473.8|6475.3|6474.3|6474|6473|28
1622533070000|2021-06-01 07:37:50|6474.5|6473.5|6473.8|6472.8|6474.8|6473.8|6473.8|6472.8|28
1622533080000|2021-06-01 07:38:00|6473.5|6472.5|6474.3|6473.3|6474.3|6473.3|6473.3|6472.3|52
1622533090000|2021-06-01 07:38:10|6474.8|6473.8|6475.3|6474.3|6475.3|6474.3|6474.8|6473.8|34
1622533100000|2021-06-01 07:38:20|6475|6474|6474.3|6473.3|6475|6474|6474.3|6473.3|12
1622533110000|2021-06-01 07:38:30|6474|6473|6474.3|6473.3|6474.3|6473.3|6474|6473|2
1622533120000|2021-06-01 07:38:40|6474|6473|6474.3|6473.3|6474.3|6473.3|6473.5|6472.5|19
1622533130000|2021-06-01 07:38:50|6474|6473|6473.8|6472.8|6474|6473|6473.5|6472.5|4
1622533140000|2021-06-01 07:39:00|6474|6473|6473.5|6472.5|6474|6473|6473.3|6472.3|11
1622533150000|2021-06-01 07:39:10|6473.8|6472.8|6474|6473|6474.3|6473.3|6473.8|6472.8|46
1622533160000|2021-06-01 07:39:20|6473.8|6472.8|6473.3|6472.3|6473.8|6472.8|6473|6472|5
1622533170000|2021-06-01 07:39:30|6473.5|6472.5|6474|6473|6474.8|6473.8|6473.3|6472.3|12
1622533180000|2021-06-01 07:39:40|6474.3|6473.3|6474.3|6473.3|6474.3|6473.3|6474|6473|4
1622533190000|2021-06-01 07:39:50|6474|6473|6475|6474|6475.5|6474.5|6474|6473|16
1622533200000|2021-06-01 07:40:00|6474.4|6473.4|6475.2|6474.2|6475.2|6474.2|6474.2|6473.2|11
1622533210000|2021-06-01 07:40:10|6475.4|6474.4|6475.7|6474.7|6476.7|6475.7|6475.2|6474.2|46
1622533220000|2021-06-01 07:40:20|6475.4|6474.4|6475.7|6474.7|6475.9|6474.9|6475.2|6474.2|17
1622533230000|2021-06-01 07:40:30|6475.9|6474.9|6476.4|6475.4|6476.4|6475.4|6475.9|6474.9|3
1622533240000|2021-06-01 07:40:40|6476.7|6475.7|6477.2|6476.2|6477.4|6476.4|6476.7|6475.7|16
1622533250000|2021-06-01 07:40:50|6477.7|6476.7|6477.9|6476.9|6477.9|6476.9|6477.7|6476.7|30
1622533260000|2021-06-01 07:41:00|6478.2|6477.2|6477.7|6476.7|6478.2|6477.2|6477.7|6476.7|15
1622533270000|2021-06-01 07:41:10|6477.4|6476.4|6478.2|6477.2|6478.2|6477.2|6477.4|6476.4|25
1622533280000|2021-06-01 07:41:20|6477.9|6476.9|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|4
1622533290000|2021-06-01 07:41:30|6478.4|6477.4|6478.2|6477.2|6478.7|6477.7|6477.7|6476.7|34
1622533300000|2021-06-01 07:41:40|6478.7|6477.7|6478.2|6477.2|6479.2|6478.2|6478.2|6477.2|34
1622533310000|2021-06-01 07:41:50|6477.9|6476.9|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|18
1622533320000|2021-06-01 07:42:00|6477.9|6476.9|6476.7|6475.7|6478.2|6477.2|6476.7|6475.7|19
1622533330000|2021-06-01 07:42:10|6476.4|6475.4|6476.4|6475.4|6476.7|6475.7|6476.2|6475.2|30
1622533340000|2021-06-01 07:42:20|6476.2|6475.2|6475.4|6474.4|6476.9|6475.9|6475.4|6474.4|30
1622533350000|2021-06-01 07:42:30|6475.7|6474.7|6475.2|6474.2|6475.7|6474.7|6475.2|6474.2|8
1622533360000|2021-06-01 07:42:40|6475.4|6474.4|6475.7|6474.7|6475.7|6474.7|6475.4|6474.4|18
1622533370000|2021-06-01 07:42:50|6475.9|6474.9|6476.2|6475.2|6476.2|6475.2|6475.7|6474.7|9
1622533380000|2021-06-01 07:43:00|6476.4|6475.4|6477.7|6476.7|6477.9|6476.9|6476.4|6475.4|15
1622533390000|2021-06-01 07:43:10|6477.9|6476.9|6478.2|6477.2|6478.2|6477.2|6477.9|6476.9|8
1622533400000|2021-06-01 07:43:20|6478.7|6477.7|6478.2|6477.2|6478.7|6477.7|6478.2|6477.2|19
1622533410000|2021-06-01 07:43:30|||||||||3
1622533420000|2021-06-01 07:43:40|6478.7|6477.7|6478.7|6477.7|6479.2|6478.2|6478.7|6477.7|66
1622533430000|2021-06-01 07:43:50|6478.9|6477.9|6478.9|6477.9|6479.2|6478.2|6478.9|6477.9|12
1622533440000|2021-06-01 07:44:00|6479.2|6478.2|6479.7|6478.7|6480.4|6479.4|6479.2|6478.2|73
1622533450000|2021-06-01 07:44:10|||||||||8
1622533460000|2021-06-01 07:44:20|6479.9|6478.9|6480.2|6479.2|6480.2|6479.2|6479.9|6478.9|4
1622533470000|2021-06-01 07:44:30|6479.9|6478.9|6479.2|6478.2|6479.9|6478.9|6478.7|6477.7|49
1622533480000|2021-06-01 07:44:40|6479.4|6478.4|6479.7|6478.7|6479.7|6478.7|6479.2|6478.2|16
1622533490000|2021-06-01 07:44:50|6479.9|6478.9|6479.7|6478.7|6480.2|6479.2|6479.7|6478.7|5
1622533500000|2021-06-01 07:45:00|6479.9|6478.9|6481.7|6480.7|6481.9|6480.9|6479.9|6478.9|69
1622533510000|2021-06-01 07:45:10|6481.9|6480.9|6483.4|6482.4|6483.7|6482.7|6481.9|6480.9|73
1622533520000|2021-06-01 07:45:20|6482.7|6481.7|6482.7|6481.7|6483.2|6482.2|6482.7|6481.7|17
1622533530000|2021-06-01 07:45:30|6482.9|6481.9|6482.7|6481.7|6483.2|6482.2|6482.7|6481.7|4
1622533540000|2021-06-01 07:45:40|6482.2|6481.2|6482.7|6481.7|6482.9|6481.9|6482.2|6481.2|20
1622533550000|2021-06-01 07:45:50|6482.4|6481.4|6481.7|6480.7|6482.7|6481.7|6481.2|6480.2|18
1622533560000|2021-06-01 07:46:00|6481.4|6480.4|6481.4|6480.4|6481.7|6480.7|6481.2|6480.2|8
1622533570000|2021-06-01 07:46:10|6481.2|6480.2|6480.2|6479.2|6481.2|6480.2|6480.2|6479.2|73
1622533580000|2021-06-01 07:46:20|6480.9|6479.9|6478.9|6477.9|6480.9|6479.9|6478.9|6477.9|54
1622533590000|2021-06-01 07:46:30|6479.2|6478.2|6478.7|6477.7|6479.2|6478.2|6477.9|6476.9|13
1622533600000|2021-06-01 07:46:40|6478.4|6477.4|6478.9|6477.9|6478.9|6477.9|6477.9|6476.9|13
1622533610000|2021-06-01 07:46:50|6478.7|6477.7|6478.9|6477.9|6479.2|6478.2|6478.7|6477.7|8
1622533620000|2021-06-01 07:47:00|6479.2|6478.2|6482.7|6481.7|6482.7|6481.7|6478.9|6477.9|24
1622533630000|2021-06-01 07:47:10|6482.4|6481.4|6481.7|6480.7|6482.7|6481.7|6481.7|6480.7|4
1622533640000|2021-06-01 07:47:20|6481.9|6480.9|6480.7|6479.7|6482.2|6481.2|6480.4|6479.4|29
1622533650000|2021-06-01 07:47:30|6480.4|6479.4|6479.7|6478.7|6480.4|6479.4|6479.7|6478.7|6
1622533660000|2021-06-01 07:47:40|6479.9|6478.9|6480.4|6479.4|6480.4|6479.4|6479.7|6478.7|3
1622533670000|2021-06-01 07:47:50|6480.2|6479.2|6479.7|6478.7|6480.4|6479.4|6479.7|6478.7|13
1622533680000|2021-06-01 07:48:00|6479.4|6478.4|6479.2|6478.2|6479.7|6478.7|6479.2|6478.2|6
1622533690000|2021-06-01 07:48:10|6479.4|6478.4|6479.9|6478.9|6480.2|6479.2|6479.4|6478.4|7
1622533700000|2021-06-01 07:48:20|6479.7|6478.7|6479.4|6478.4|6480.2|6479.2|6479.2|6478.2|2
1622533710000|2021-06-01 07:48:30|6479.2|6478.2|6479.7|6478.7|6479.7|6478.7|6478.7|6477.7|11
1622533720000|2021-06-01 07:48:40|6479.9|6478.9|6479.9|6478.9|6480.4|6479.4|6479.7|6478.7|7
1622533730000|2021-06-01 07:48:50|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|0
1622533740000|2021-06-01 07:49:00|6479.4|6478.4|6478.7|6477.7|6479.4|6478.4|6478.7|6477.7|18
1622533750000|2021-06-01 07:49:10|6478.9|6477.9|6479.2|6478.2|6479.7|6478.7|6478.9|6477.9|13
1622533760000|2021-06-01 07:49:20|6479.4|6478.4|6479.2|6478.2|6479.7|6478.7|6478.7|6477.7|5
1622533770000|2021-06-01 07:49:30|6479.4|6478.4|6479.2|6478.2|6479.4|6478.4|6478.9|6477.9|7
1622533780000|2021-06-01 07:49:40|6478.7|6477.7|6479.2|6478.2|6479.2|6478.2|6478.7|6477.7|4
1622533790000|2021-06-01 07:49:50|6478.9|6477.9|6480.7|6479.7|6480.7|6479.7|6478.9|6477.9|12
1622533800000|2021-06-01 07:50:00|6480.9|6479.9|6480.9|6479.9|6481.2|6480.2|6480.7|6479.7|4
1622533810000|2021-06-01 07:50:10|6481.2|6480.2|6481.7|6480.7|6482.2|6481.2|6481.2|6480.2|6
1622533820000|2021-06-01 07:50:20|6481.9|6480.9|6482.7|6481.7|6482.7|6481.7|6481.9|6480.9|1
1622533830000|2021-06-01 07:50:30|6482.4|6481.4|6481.7|6480.7|6482.7|6481.7|6481.4|6480.4|20
1622533840000|2021-06-01 07:50:40|6481.9|6480.9|6482.4|6481.4|6482.7|6481.7|6481.9|6480.9|14
1622533850000|2021-06-01 07:50:50|6482.2|6481.2|6482.2|6481.2|6483.9|6482.9|6482.2|6481.2|56
1622533860000|2021-06-01 07:51:00|6482.4|6481.4|6482.7|6481.7|6482.7|6481.7|6482.2|6481.2|2
1622533870000|2021-06-01 07:51:10|6482.9|6481.9|6482.7|6481.7|6483.7|6482.7|6482.7|6481.7|28
1622533880000|2021-06-01 07:51:20|6482.4|6481.4|6482.4|6481.4|6482.4|6481.4|6482.2|6481.2|3
1622533890000|2021-06-01 07:51:30|6482.2|6481.2|6482.4|6481.4|6482.4|6481.4|6482.2|6481.2|10
1622533900000|2021-06-01 07:51:40|6482.2|6481.2|6482.7|6481.7|6482.7|6481.7|6481.7|6480.7|13
1622533910000|2021-06-01 07:51:50|6482.4|6481.4|6481.2|6480.2|6482.4|6481.4|6480.7|6479.7|23
1622533920000|2021-06-01 07:52:00|6481.4|6480.4|6481.4|6480.4|6482.2|6481.2|6480.9|6479.9|47
1622533930000|2021-06-01 07:52:10|6481.2|6480.2|6481.7|6480.7|6481.9|6480.9|6481.2|6480.2|5
1622533940000|2021-06-01 07:52:20|6481.9|6480.9|6481.4|6480.4|6482.2|6481.2|6481.4|6480.4|7
1622533950000|2021-06-01 07:52:30|6480.9|6479.9|6480.7|6479.7|6480.9|6479.9|6480.4|6479.4|16
1622533960000|2021-06-01 07:52:40|6480.9|6479.9|6482.4|6481.4|6482.4|6481.4|6480.7|6479.7|6
1622533970000|2021-06-01 07:52:50|6482.7|6481.7|6482.4|6481.4|6482.9|6481.9|6482.4|6481.4|6
1622533980000|2021-06-01 07:53:00|6482.2|6481.2|6482.7|6481.7|6482.9|6481.9|6482.2|6481.2|8
1622533990000|2021-06-01 07:53:10|6482.9|6481.9|6483.2|6482.2|6483.2|6482.2|6482.7|6481.7|2
1622534000000|2021-06-01 07:53:20|6483.4|6482.4|6482.9|6481.9|6483.4|6482.4|6482.9|6481.9|11
1622534010000|2021-06-01 07:53:30|6483.2|6482.2|6483.2|6482.2|6483.4|6482.4|6482.9|6481.9|3
1622534020000|2021-06-01 07:53:40|6482.9|6481.9|6481.9|6480.9|6482.9|6481.9|6481.9|6480.9|6
1622534030000|2021-06-01 07:53:50|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6481.9|6480.9|4
1622534040000|2021-06-01 07:54:00|6482.4|6481.4|6482.7|6481.7|6483.2|6482.2|6482.4|6481.4|8
1622534050000|2021-06-01 07:54:10|6482.9|6481.9|6482.7|6481.7|6483.2|6482.2|6482.4|6481.4|0
1622534060000|2021-06-01 07:54:20|6482.9|6481.9|6483.4|6482.4|6483.4|6482.4|6482.7|6481.7|4
1622534070000|2021-06-01 07:54:30|6483.2|6482.2|6483.9|6482.9|6484.2|6483.2|6483.2|6482.2|27
1622534080000|2021-06-01 07:54:40|6483.7|6482.7|6483.9|6482.9|6484.2|6483.2|6483.7|6482.7|5
1622534090000|2021-06-01 07:54:50|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|0
1622534100000|2021-06-01 07:55:00|6483.9|6482.9|6484.2|6483.2|6484.2|6483.2|6483.9|6482.9|14
1622534110000|2021-06-01 07:55:10|6484.4|6483.4|6484.7|6483.7|6484.7|6483.7|6484.4|6483.4|15
1622534120000|2021-06-01 07:55:20|6484.4|6483.4|6484.9|6483.9|6484.9|6483.9|6484.4|6483.4|4
1622534130000|2021-06-01 07:55:30|6484.7|6483.7|6484.2|6483.2|6484.9|6483.9|6484.2|6483.2|28
1622534140000|2021-06-01 07:55:40|6483.9|6482.9|6484.2|6483.2|6484.2|6483.2|6483.7|6482.7|6
1622534150000|2021-06-01 07:55:50|6483.9|6482.9|6484.2|6483.2|6484.2|6483.2|6483.7|6482.7|9
1622534160000|2021-06-01 07:56:00|6483.9|6482.9|6483.2|6482.2|6484.2|6483.2|6483.2|6482.2|7
1622534170000|2021-06-01 07:56:10|6483.4|6482.4|6484.2|6483.2|6484.2|6483.2|6483.4|6482.4|10
1622534180000|2021-06-01 07:56:20|6484.4|6483.4|6484.4|6483.4|6484.7|6483.7|6484.4|6483.4|2
1622534190000|2021-06-01 07:56:30|6484.2|6483.2|6484.2|6483.2|6484.7|6483.7|6484.2|6483.2|5
1622534200000|2021-06-01 07:56:40|6484.4|6483.4|6484.9|6483.9|6484.9|6483.9|6484.4|6483.4|7
1622534210000|2021-06-01 07:56:50|6485.2|6484.2|6484.9|6483.9|6485.2|6484.2|6484.7|6483.7|5
1622534220000|2021-06-01 07:57:00|6485.2|6484.2|6485.2|6484.2|6485.2|6484.2|6484.4|6483.4|15
1622534230000|2021-06-01 07:57:10|6485.4|6484.4|6485.2|6484.2|6485.4|6484.4|6484.9|6483.9|12
1622534240000|2021-06-01 07:57:20|6484.9|6483.9|6485.2|6484.2|6485.2|6484.2|6484.7|6483.7|9
1622534250000|2021-06-01 07:57:30|6484.9|6483.9|6485.2|6484.2|6485.2|6484.2|6484.2|6483.2|20
1622534260000|2021-06-01 07:57:40|6485.4|6484.4|6484.2|6483.2|6485.4|6484.4|6484.2|6483.2|23
1622534270000|2021-06-01 07:57:50|6484.4|6483.4|6484.2|6483.2|6484.4|6483.4|6484.2|6483.2|2
1622534280000|2021-06-01 07:58:00|6483.9|6482.9|6484.2|6483.2|6484.2|6483.2|6483.9|6482.9|6
1622534290000|2021-06-01 07:58:10|6484.4|6483.4|6484.2|6483.2|6484.9|6483.9|6484.2|6483.2|4
1622534300000|2021-06-01 07:58:20|6484.4|6483.4|6485.9|6484.9|6485.9|6484.9|6484.2|6483.2|25
1622534310000|2021-06-01 07:58:30|6485.7|6484.7|6485.7|6484.7|6485.9|6484.9|6485.7|6484.7|4
1622534320000|2021-06-01 07:58:40|6485.4|6484.4|6485.7|6484.7|6485.7|6484.7|6485.2|6484.2|12
1622534330000|2021-06-01 07:58:50|6485.4|6484.4|6485.2|6484.2|6485.4|6484.4|6485.2|6484.2|3
1622534340000|2021-06-01 07:59:00|||||||||2
1622534350000|2021-06-01 07:59:10|6485.4|6484.4|6486.7|6485.7|6486.9|6485.9|6485.4|6484.4|39
1622534360000|2021-06-01 07:59:20|6486.9|6485.9|6487.2|6486.2|6487.2|6486.2|6486.7|6485.7|13
1622534370000|2021-06-01 07:59:30|6486.9|6485.9|6487.2|6486.2|6487.7|6486.7|6486.9|6485.9|7
1622534380000|2021-06-01 07:59:40|6487.7|6486.7|6489.2|6488.2|6489.2|6488.2|6487.7|6486.7|61
1622534390000|2021-06-01 07:59:50|6489.7|6488.7|6489.2|6488.2|6489.9|6488.9|6489.2|6488.2|42
1622534400000|2021-06-01 08:00:00|6489.7|6488.7|6490.2|6489.2|6490.2|6489.2|6489.2|6488.2|38
1622534410000|2021-06-01 08:00:10|6490.7|6489.7|6490.9|6489.9|6490.9|6489.9|6490.7|6489.7|20
1622534420000|2021-06-01 08:00:20|6491.2|6490.2|6491.7|6490.7|6491.9|6490.9|6491.2|6490.2|18
1622534430000|2021-06-01 08:00:30|6491.9|6490.9|6492.2|6491.2|6492.2|6491.2|6491.7|6490.7|7
1622534440000|2021-06-01 08:00:40|6492.7|6491.7|6492.2|6491.2|6492.7|6491.7|6492.2|6491.2|45
1622534450000|2021-06-01 08:00:50|6492.7|6491.7|6493.2|6492.2|6493.2|6492.2|6492.7|6491.7|21
1622534460000|2021-06-01 08:01:00|6493.7|6492.7|6493.2|6492.2|6493.7|6492.7|6492.9|6491.9|38
1622534470000|2021-06-01 08:01:10|6493.4|6492.4|6493.2|6492.2|6494.4|6493.4|6493.2|6492.2|78
1622534480000|2021-06-01 08:01:20|6493.4|6492.4|6494.2|6493.2|6494.2|6493.2|6493.2|6492.2|12
1622534490000|2021-06-01 08:01:30|6494.4|6493.4|6494.2|6493.2|6494.4|6493.4|6493.2|6492.2|23
1622534500000|2021-06-01 08:01:40|6493.9|6492.9|6494.7|6493.7|6494.7|6493.7|6493.9|6492.9|20
1622534510000|2021-06-01 08:01:50|6495.2|6494.2|6494.7|6493.7|6495.2|6494.2|6494.7|6493.7|26
1622534520000|2021-06-01 08:02:00|6494.9|6493.9|6494.2|6493.2|6495.2|6494.2|6492.9|6491.9|30
1622534530000|2021-06-01 08:02:10|6494.4|6493.4|6494.2|6493.2|6494.4|6493.4|6493.7|6492.7|16
1622534540000|2021-06-01 08:02:20|6494.4|6493.4|6495.2|6494.2|6495.2|6494.2|6494.2|6493.2|17
1622534550000|2021-06-01 08:02:30|6495.4|6494.4|6493.7|6492.7|6495.4|6494.4|6493.7|6492.7|50
1622534560000|2021-06-01 08:02:40|6493.4|6492.4|6493.9|6492.9|6494.4|6493.4|6493.2|6492.2|31
1622534570000|2021-06-01 08:02:50|6494.2|6493.2|6493.7|6492.7|6494.2|6493.2|6493.7|6492.7|2
1622534580000|2021-06-01 08:03:00|6493.2|6492.2|6493.4|6492.4|6493.9|6492.9|6492.9|6491.9|33
1622534590000|2021-06-01 08:03:10|6493.2|6492.2|6492.7|6491.7|6493.2|6492.2|6492.7|6491.7|8
1622534600000|2021-06-01 08:03:20|6492.9|6491.9|6493.2|6492.2|6493.7|6492.7|6492.9|6491.9|22
1622534610000|2021-06-01 08:03:30|6492.9|6491.9|6492.4|6491.4|6493.2|6492.2|6492.2|6491.2|21
1622534620000|2021-06-01 08:03:40|6492.7|6491.7|6492.7|6491.7|6492.9|6491.9|6492.4|6491.4|8
1622534630000|2021-06-01 08:03:50|6492.9|6491.9|6492.9|6491.9|6492.9|6491.9|6492.7|6491.7|8
1622534640000|2021-06-01 08:04:00|6492.7|6491.7|6492.7|6491.7|6493.2|6492.2|6492.7|6491.7|7
1622534650000|2021-06-01 08:04:10|6492.9|6491.9|6491.4|6490.4|6492.9|6491.9|6491.4|6490.4|22
1622534660000|2021-06-01 08:04:20|6491.7|6490.7|6492.2|6491.2|6492.2|6491.2|6491.4|6490.4|13
1622534670000|2021-06-01 08:04:30|6491.9|6490.9|6492.2|6491.2|6492.2|6491.2|6491.9|6490.9|4
1622534680000|2021-06-01 08:04:40|6492.7|6491.7|6492.2|6491.2|6492.9|6491.9|6492.2|6491.2|14
1622534690000|2021-06-01 08:04:50|6491.7|6490.7|6491.9|6490.9|6491.9|6490.9|6491.7|6490.7|23
1622534700000|2021-06-01 08:05:00|6492.2|6491.2|6494.2|6493.2|6494.2|6493.2|6491.7|6490.7|18
1622534710000|2021-06-01 08:05:10|6493.9|6492.9|6494.7|6493.7|6494.7|6493.7|6493.7|6492.7|8
1622534720000|2021-06-01 08:05:20|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|6494.2|6493.2|15
1622534730000|2021-06-01 08:05:30|6494.7|6493.7|6495.7|6494.7|6495.7|6494.7|6494.7|6493.7|11
1622534740000|2021-06-01 08:05:40|6495.4|6494.4|6495.7|6494.7|6495.7|6494.7|6494.9|6493.9|16
1622534750000|2021-06-01 08:05:50|6495.4|6494.4|6496.2|6495.2|6496.2|6495.2|6495.4|6494.4|6
1622534760000|2021-06-01 08:06:00|6495.9|6494.9|6495.9|6494.9|6496.2|6495.2|6495.7|6494.7|12
1622534770000|2021-06-01 08:06:10|6496.2|6495.2|6496.4|6495.4|6496.7|6495.7|6495.9|6494.9|12
1622534780000|2021-06-01 08:06:20|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|6496.2|6495.2|14
1622534790000|2021-06-01 08:06:30|6497.2|6496.2|6496.2|6495.2|6497.2|6496.2|6495.9|6494.9|25
1622534800000|2021-06-01 08:06:40|6495.9|6494.9|6495.7|6494.7|6496.2|6495.2|6495.2|6494.2|26
1622534810000|2021-06-01 08:06:50|6495.4|6494.4|6493.4|6492.4|6495.4|6494.4|6493.4|6492.4|29
1622534820000|2021-06-01 08:07:00|6493.7|6492.7|6493.7|6492.7|6493.9|6492.9|6493.4|6492.4|6
1622534830000|2021-06-01 08:07:10|6493.4|6492.4|6493.4|6492.4|6493.7|6492.7|6493.4|6492.4|1
1622534840000|2021-06-01 08:07:20|6493.2|6492.2|6491.7|6490.7|6493.2|6492.2|6491.7|6490.7|23
1622534850000|2021-06-01 08:07:30|6491.4|6490.4|6491.4|6490.4|6491.7|6490.7|6491.2|6490.2|23
1622534860000|2021-06-01 08:07:40|6491.7|6490.7|6491.4|6490.4|6491.9|6490.9|6491.2|6490.2|7
1622534870000|2021-06-01 08:07:50|6491.2|6490.2|6490.7|6489.7|6491.4|6490.4|6490.2|6489.2|33
1622534880000|2021-06-01 08:08:00|6490.9|6489.9|6491.4|6490.4|6491.7|6490.7|6490.7|6489.7|6
1622534890000|2021-06-01 08:08:10|6491.7|6490.7|6492.4|6491.4|6492.7|6491.7|6491.4|6490.4|11
1622534900000|2021-06-01 08:08:20|6492.7|6491.7|6492.4|6491.4|6492.7|6491.7|6492.2|6491.2|4
1622534910000|2021-06-01 08:08:30|6492.2|6491.2|6492.2|6491.2|6492.2|6491.2|6491.7|6490.7|21
1622534920000|2021-06-01 08:08:40|6492.4|6491.4|6492.4|6491.4|6492.4|6491.4|6492.2|6491.2|12
1622534930000|2021-06-01 08:08:50|6492.2|6491.2|6492.2|6491.2|6492.4|6491.4|6491.9|6490.9|7
1622534940000|2021-06-01 08:09:00|6492.4|6491.4|6491.7|6490.7|6492.4|6491.4|6491.7|6490.7|22
1622534950000|2021-06-01 08:09:10|6491.9|6490.9|6492.7|6491.7|6492.7|6491.7|6491.7|6490.7|8
1622534960000|2021-06-01 08:09:20|6493.2|6492.2|6493.2|6492.2|6493.2|6492.2|6492.9|6491.9|16
1622534970000|2021-06-01 08:09:30|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|7
1622534980000|2021-06-01 08:09:40|6492.9|6491.9|6490.9|6489.9|6492.9|6491.9|6490.9|6489.9|91
1622534990000|2021-06-01 08:09:50|6490.7|6489.7|6490.7|6489.7|6490.9|6489.9|6489.9|6488.9|23
1622535000000|2021-06-01 08:10:00|6490.4|6489.4|6490.7|6489.7|6490.7|6489.7|6489.4|6488.4|59
1622535010000|2021-06-01 08:10:10|6491.2|6490.2|6492.4|6491.4|6492.7|6491.7|6491.2|6490.2|20
1622535020000|2021-06-01 08:10:20|6492.7|6491.7|6491.2|6490.2|6493.4|6492.4|6491.2|6490.2|34
1622535030000|2021-06-01 08:10:30|6490.9|6489.9|6490.2|6489.2|6491.2|6490.2|6490.2|6489.2|36
1622535040000|2021-06-01 08:10:40|6490.4|6489.4|6490.7|6489.7|6490.7|6489.7|6490.2|6489.2|6
1622535050000|2021-06-01 08:10:50|6490.4|6489.4|6489.7|6488.7|6490.4|6489.4|6489.4|6488.4|18
1622535060000|2021-06-01 08:11:00|6489.4|6488.4|6489.2|6488.2|6490.4|6489.4|6489.2|6488.2|30
1622535070000|2021-06-01 08:11:10|6489.4|6488.4|6488.7|6487.7|6489.4|6488.4|6488.7|6487.7|8
1622535080000|2021-06-01 08:11:20|6488.9|6487.9|6488.7|6487.7|6489.2|6488.2|6488.7|6487.7|7
1622535090000|2021-06-01 08:11:30|6489.2|6488.2|6489.2|6488.2|6489.4|6488.4|6489.2|6488.2|19
1622535100000|2021-06-01 08:11:40|6488.9|6487.9|6489.2|6488.2|6489.2|6488.2|6488.9|6487.9|11
1622535110000|2021-06-01 08:11:50|6489.4|6488.4|6488.7|6487.7|6489.4|6488.4|6488.7|6487.7|13
1622535120000|2021-06-01 08:12:00|6488.9|6487.9|6487.9|6486.9|6488.9|6487.9|6487.7|6486.7|58
1622535130000|2021-06-01 08:12:10|6487.7|6486.7|6487.7|6486.7|6488.2|6487.2|6487.7|6486.7|12
1622535140000|2021-06-01 08:12:20|6487.9|6486.9|6487.4|6486.4|6487.9|6486.9|6487.2|6486.2|19
1622535150000|2021-06-01 08:12:30|6487.2|6486.2|6486.7|6485.7|6487.4|6486.4|6486.7|6485.7|27
1622535160000|2021-06-01 08:12:40|6487.2|6486.2|6487.2|6486.2|6487.2|6486.2|6486.7|6485.7|11
1622535170000|2021-06-01 08:12:50|6486.7|6485.7|6487.2|6486.2|6487.2|6486.2|6486.4|6485.4|22
1622535180000|2021-06-01 08:13:00|6486.9|6485.9|6487.7|6486.7|6487.7|6486.7|6486.9|6485.9|8
1622535190000|2021-06-01 08:13:10|6488.2|6487.2|6488.2|6487.2|6488.4|6487.4|6487.9|6486.9|18
1622535200000|2021-06-01 08:13:20|6487.9|6486.9|6487.7|6486.7|6487.9|6486.9|6487.7|6486.7|1
1622535210000|2021-06-01 08:13:30|6487.4|6486.4|6486.7|6485.7|6487.4|6486.4|6486.7|6485.7|4
1622535220000|2021-06-01 08:13:40|6486.9|6485.9|6486.9|6485.9|6487.2|6486.2|6486.7|6485.7|13
1622535230000|2021-06-01 08:13:50|6487.2|6486.2|6487.2|6486.2|6487.4|6486.4|6486.7|6485.7|29
1622535240000|2021-06-01 08:14:00|6487.4|6486.4|6487.9|6486.9|6488.2|6487.2|6486.7|6485.7|16
1622535250000|2021-06-01 08:14:10|6487.7|6486.7|6487.9|6486.9|6487.9|6486.9|6487.4|6486.4|5
1622535260000|2021-06-01 08:14:20|6487.7|6486.7|6487.9|6486.9|6488.2|6487.2|6487.7|6486.7|4
1622535270000|2021-06-01 08:14:30|6487.7|6486.7|6487.7|6486.7|6488.2|6487.2|6487.7|6486.7|4
1622535280000|2021-06-01 08:14:40|6487.9|6486.9|6487.9|6486.9|6488.2|6487.2|6487.9|6486.9|2
1622535290000|2021-06-01 08:14:50|6487.7|6486.7|6487.9|6486.9|6488.2|6487.2|6487.7|6486.7|3
1622535300000|2021-06-01 08:15:00|6487.7|6486.7|6489.9|6488.9|6489.9|6488.9|6487.7|6486.7|26
1622535310000|2021-06-01 08:15:10|6490.2|6489.2|6489.9|6488.9|6490.2|6489.2|6489.2|6488.2|24
1622535320000|2021-06-01 08:15:20|6490.2|6489.2|6490.2|6489.2|6490.9|6489.9|6490.2|6489.2|27
1622535330000|2021-06-01 08:15:30|6489.9|6488.9|6488.9|6487.9|6489.9|6488.9|6488.9|6487.9|20
1622535340000|2021-06-01 08:15:40|6489.2|6488.2|6488.4|6487.4|6489.2|6488.2|6488.4|6487.4|3
1622535350000|2021-06-01 08:15:50|6488.2|6487.2|6487.9|6486.9|6488.4|6487.4|6487.9|6486.9|20
1622535360000|2021-06-01 08:16:00|6488.2|6487.2|6488.2|6487.2|6488.2|6487.2|6488.2|6487.2|25
1622535370000|2021-06-01 08:16:10|6488.4|6487.4|6488.2|6487.2|6488.4|6487.4|6488.2|6487.2|35
1622535380000|2021-06-01 08:16:20|6488.4|6487.4|6488.2|6487.2|6488.4|6487.4|6488.2|6487.2|16
1622535390000|2021-06-01 08:16:30|6488.7|6487.7|6489.9|6488.9|6490.2|6489.2|6488.7|6487.7|59
1622535400000|2021-06-01 08:16:40|6490.2|6489.2|6490.9|6489.9|6490.9|6489.9|6489.7|6488.7|23
1622535410000|2021-06-01 08:16:50|6491.2|6490.2|6491.4|6490.4|6491.4|6490.4|6491.2|6490.2|2
1622535420000|2021-06-01 08:17:00|6491.2|6490.2|6491.4|6490.4|6491.7|6490.7|6490.9|6489.9|19
1622535430000|2021-06-01 08:17:10|6491.2|6490.2|6491.4|6490.4|6491.4|6490.4|6491.2|6490.2|2
1622535440000|2021-06-01 08:17:20|6491.7|6490.7|6490.7|6489.7|6491.7|6490.7|6490.7|6489.7|7
1622535450000|2021-06-01 08:17:30|6490.4|6489.4|6489.4|6488.4|6490.4|6489.4|6489.4|6488.4|59
1622535460000|2021-06-01 08:17:40|6489.7|6488.7|6489.9|6488.9|6490.2|6489.2|6489.4|6488.4|13
1622535470000|2021-06-01 08:17:50|6490.2|6489.2|6491.2|6490.2|6491.4|6490.4|6489.9|6488.9|8
1622535480000|2021-06-01 08:18:00|6491.4|6490.4|6491.4|6490.4|6491.4|6490.4|6490.9|6489.9|5
1622535490000|2021-06-01 08:18:10|6491.2|6490.2|6490.9|6489.9|6491.4|6490.4|6490.9|6489.9|4
1622535500000|2021-06-01 08:18:20|6491.2|6490.2|6491.7|6490.7|6491.7|6490.7|6491.2|6490.2|3
1622535510000|2021-06-01 08:18:30|6491.4|6490.4|6490.9|6489.9|6491.4|6490.4|6490.7|6489.7|12
1622535520000|2021-06-01 08:18:40|6491.2|6490.2|6491.2|6490.2|6491.2|6490.2|6490.9|6489.9|0
1622535530000|2021-06-01 08:18:50|6491.7|6490.7|6491.7|6490.7|6491.7|6490.7|6491.7|6490.7|6
1622535540000|2021-06-01 08:19:00|6491.9|6490.9|6491.7|6490.7|6492.7|6491.7|6491.7|6490.7|13
1622535550000|2021-06-01 08:19:10|6491.9|6490.9|6492.2|6491.2|6492.4|6491.4|6491.9|6490.9|5
1622535560000|2021-06-01 08:19:20|6491.9|6490.9|6492.4|6491.4|6492.4|6491.4|6491.9|6490.9|4
1622535570000|2021-06-01 08:19:30|6492.2|6491.2|6492.2|6491.2|6492.7|6491.7|6492.2|6491.2|1
1622535580000|2021-06-01 08:19:40|6492.4|6491.4|6491.9|6490.9|6492.7|6491.7|6491.4|6490.4|13
1622535590000|2021-06-01 08:19:50|6491.7|6490.7|6491.7|6490.7|6491.7|6490.7|6491.4|6490.4|1
1622535600000|2021-06-01 08:20:00|6491.4|6490.4|6492.4|6491.4|6492.4|6491.4|6491.2|6490.2|10
1622535610000|2021-06-01 08:20:10|6492.7|6491.7|6492.9|6491.9|6493.2|6492.2|6492.7|6491.7|7
1622535620000|2021-06-01 08:20:20|6493.2|6492.2|6492.9|6491.9|6493.2|6492.2|6492.7|6491.7|1
1622535630000|2021-06-01 08:20:30|6492.7|6491.7|6492.4|6491.4|6492.7|6491.7|6492.4|6491.4|12
1622535640000|2021-06-01 08:20:40|6492.2|6491.2|6490.7|6489.7|6492.2|6491.2|6490.7|6489.7|22
1622535650000|2021-06-01 08:20:50|6490.9|6489.9|6490.7|6489.7|6490.9|6489.9|6490.7|6489.7|12
1622535660000|2021-06-01 08:21:00|6490.9|6489.9|6491.4|6490.4|6491.4|6490.4|6490.9|6489.9|5
1622535670000|2021-06-01 08:21:10|6491.2|6490.2|6491.4|6490.4|6491.4|6490.4|6490.9|6489.9|10
1622535680000|2021-06-01 08:21:20|6491.7|6490.7|6492.7|6491.7|6492.7|6491.7|6491.7|6490.7|7
1622535690000|2021-06-01 08:21:30|6493.2|6492.2|6493.4|6492.4|6493.7|6492.7|6493.2|6492.2|16
1622535700000|2021-06-01 08:21:40|6493.7|6492.7|6494.2|6493.2|6495.4|6494.4|6493.7|6492.7|56
1622535710000|2021-06-01 08:21:50|6493.9|6492.9|6491.9|6490.9|6494.2|6493.2|6491.9|6490.9|28
1622535720000|2021-06-01 08:22:00|6492.2|6491.2|6491.9|6490.9|6492.4|6491.4|6491.7|6490.7|8
1622535730000|2021-06-01 08:22:10|6491.7|6490.7|6491.9|6490.9|6492.4|6491.4|6491.7|6490.7|29
1622535740000|2021-06-01 08:22:20|6492.2|6491.2|6492.9|6491.9|6492.9|6491.9|6492.2|6491.2|12
1622535750000|2021-06-01 08:22:30|6493.2|6492.2|6493.2|6492.2|6493.4|6492.4|6492.9|6491.9|6
1622535760000|2021-06-01 08:22:40|6492.9|6491.9|6493.7|6492.7|6493.7|6492.7|6492.9|6491.9|9
1622535770000|2021-06-01 08:22:50|6493.9|6492.9|6493.2|6492.2|6494.2|6493.2|6493.2|6492.2|6
1622535780000|2021-06-01 08:23:00|6493.4|6492.4|6492.4|6491.4|6493.7|6492.7|6492.2|6491.2|10
1622535790000|2021-06-01 08:23:10|6492.7|6491.7|6493.4|6492.4|6493.7|6492.7|6492.7|6491.7|5
1622535800000|2021-06-01 08:23:20|6493.2|6492.2|6492.9|6491.9|6493.2|6492.2|6492.7|6491.7|0
1622535810000|2021-06-01 08:23:30|6493.2|6492.2|6492.9|6491.9|6493.2|6492.2|6492.7|6491.7|6
1622535820000|2021-06-01 08:23:40|6493.2|6492.2|6493.2|6492.2|6493.2|6492.2|6492.9|6491.9|1
1622535830000|2021-06-01 08:23:50|6492.9|6491.9|6492.4|6491.4|6492.9|6491.9|6492.4|6491.4|6
1622535840000|2021-06-01 08:24:00|6492.7|6491.7|6493.2|6492.2|6493.2|6492.2|6492.7|6491.7|2
1622535850000|2021-06-01 08:24:10|6492.9|6491.9|6492.4|6491.4|6492.9|6491.9|6492.4|6491.4|9
1622535860000|2021-06-01 08:24:20|6492.7|6491.7|6492.9|6491.9|6493.2|6492.2|6492.4|6491.4|7
1622535870000|2021-06-01 08:24:30|6493.2|6492.2|6492.4|6491.4|6493.2|6492.2|6492.4|6491.4|4
1622535880000|2021-06-01 08:24:40|6492.2|6491.2|6492.7|6491.7|6492.9|6491.9|6492.2|6491.2|6
1622535890000|2021-06-01 08:24:50|6492.9|6491.9|6492.7|6491.7|6492.9|6491.9|6492.7|6491.7|1
1622535900000|2021-06-01 08:25:00|6492.9|6491.9|6492.7|6491.7|6492.9|6491.9|6492.7|6491.7|11
1622535910000|2021-06-01 08:25:10|6492.4|6491.4|6492.4|6491.4|6492.7|6491.7|6492.4|6491.4|34
1622535920000|2021-06-01 08:25:20|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|6492.2|6491.2|10
1622535930000|2021-06-01 08:25:30|6493.2|6492.2|6492.9|6491.9|6493.2|6492.2|6492.9|6491.9|14
1622535940000|2021-06-01 08:25:40|6493.2|6492.2|6493.2|6492.2|6493.2|6492.2|6492.9|6491.9|0
1622535950000|2021-06-01 08:25:50|6492.9|6491.9|6492.4|6491.4|6492.9|6491.9|6492.2|6491.2|6
1622535960000|2021-06-01 08:26:00|6492.2|6491.2|6492.4|6491.4|6492.7|6491.7|6492.2|6491.2|12
1622535970000|2021-06-01 08:26:10|6492.7|6491.7|6492.2|6491.2|6492.7|6491.7|6492.2|6491.2|1
1622535980000|2021-06-01 08:26:20|6492.4|6491.4|6492.7|6491.7|6492.7|6491.7|6492.4|6491.4|13
1622535990000|2021-06-01 08:26:30|6492.4|6491.4|6492.2|6491.2|6492.4|6491.4|6492.2|6491.2|5
1622536000000|2021-06-01 08:26:40|6490.7|6489.7|6491.2|6490.2|6491.4|6490.4|6490.7|6489.7|27
1622536010000|2021-06-01 08:26:50|6490.2|6489.2|6489.7|6488.7|6490.2|6489.2|6489.7|6488.7|31
1622536020000|2021-06-01 08:27:00|6489.9|6488.9|6489.4|6488.4|6490.2|6489.2|6489.4|6488.4|10
1622536030000|2021-06-01 08:27:10|6489.7|6488.7|6489.4|6488.4|6489.7|6488.7|6489.4|6488.4|1
1622536040000|2021-06-01 08:27:20|6489.7|6488.7|6487.2|6486.2|6489.7|6488.7|6487.2|6486.2|16
1622536050000|2021-06-01 08:27:30|6487.4|6486.4|6487.7|6486.7|6487.7|6486.7|6487.2|6486.2|12
1622536060000|2021-06-01 08:27:40|6487.4|6486.4|6486.4|6485.4|6487.4|6486.4|6486.4|6485.4|30
1622536070000|2021-06-01 08:27:50|6486.7|6485.7|6486.7|6485.7|6486.7|6485.7|6486.4|6485.4|2
1622536080000|2021-06-01 08:28:00|6486.9|6485.9|6486.7|6485.7|6486.9|6485.9|6486.4|6485.4|23
1622536090000|2021-06-01 08:28:10|6486.9|6485.9|6488.2|6487.2|6488.2|6487.2|6486.7|6485.7|34
1622536100000|2021-06-01 08:28:20|6488.4|6487.4|6488.2|6487.2|6488.7|6487.7|6488.2|6487.2|5
1622536110000|2021-06-01 08:28:30|6488.4|6487.4|6488.7|6487.7|6488.9|6487.9|6488.4|6487.4|8
1622536120000|2021-06-01 08:28:40|6488.9|6487.9|6489.2|6488.2|6489.2|6488.2|6488.7|6487.7|9
1622536140000|2021-06-01 08:29:00|6489.4|6488.4|6489.2|6488.2|6489.7|6488.7|6488.9|6487.9|17
1622536150000|2021-06-01 08:29:10|6489.4|6488.4|6488.7|6487.7|6489.4|6488.4|6488.7|6487.7|13
1622536160000|2021-06-01 08:29:20|6488.4|6487.4|6488.7|6487.7|6488.7|6487.7|6488.4|6487.4|6
1622536180000|2021-06-01 08:29:40|6488.9|6487.9|6489.2|6488.2|6489.2|6488.2|6488.7|6487.7|9
1622536190000|2021-06-01 08:29:50|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|3
1622536200000|2021-06-01 08:30:00|6489.2|6488.2|6489.7|6488.7|6489.9|6488.9|6489.2|6488.2|11
1622536210000|2021-06-01 08:30:10|6489.9|6488.9|6490.4|6489.4|6490.4|6489.4|6489.9|6488.9|7
1622536220000|2021-06-01 08:30:20|6490.7|6489.7|6492.2|6491.2|6492.7|6491.7|6490.7|6489.7|30
1622536230000|2021-06-01 08:30:30|6491.9|6490.9|6491.7|6490.7|6492.2|6491.2|6491.4|6490.4|25
1622536240000|2021-06-01 08:30:40|6491.9|6490.9|6492.4|6491.4|6492.4|6491.4|6491.7|6490.7|5
1622536250000|2021-06-01 08:30:50|6492.2|6491.2|6489.2|6488.2|6492.4|6491.4|6489.2|6488.2|11
1622536260000|2021-06-01 08:31:00|6489.4|6488.4|6487.4|6486.4|6489.7|6488.7|6487.4|6486.4|21
1622536270000|2021-06-01 08:31:10|6487.7|6486.7|6487.7|6486.7|6487.7|6486.7|6487.2|6486.2|18
1622536280000|2021-06-01 08:31:20|6487.4|6486.4|6488.2|6487.2|6488.2|6487.2|6487.2|6486.2|5
1622536290000|2021-06-01 08:31:30|6487.9|6486.9|6488.7|6487.7|6489.2|6488.2|6487.9|6486.9|14
1622536300000|2021-06-01 08:31:40|6488.9|6487.9|6489.7|6488.7|6489.9|6488.9|6488.4|6487.4|2
1622536310000|2021-06-01 08:31:50|6489.4|6488.4|6488.9|6487.9|6489.7|6488.7|6488.7|6487.7|14
1622536320000|2021-06-01 08:32:00|6489.2|6488.2|6489.4|6488.4|6489.7|6488.7|6488.7|6487.7|13
1622536330000|2021-06-01 08:32:10|6489.2|6488.2|6488.4|6487.4|6489.2|6488.2|6487.9|6486.9|12
1622536340000|2021-06-01 08:32:20|6488.7|6487.7|6489.2|6488.2|6489.7|6488.7|6488.7|6487.7|15
1622536350000|2021-06-01 08:32:30|6489.4|6488.4|6489.7|6488.7|6489.7|6488.7|6489.4|6488.4|5
1622536360000|2021-06-01 08:32:40|6489.9|6488.9|6489.7|6488.7|6490.2|6489.2|6489.7|6488.7|2
1622536370000|2021-06-01 08:32:50|6489.9|6488.9|6488.4|6487.4|6490.2|6489.2|6488.4|6487.4|11
1622536380000|2021-06-01 08:33:00|6488.7|6487.7|6489.2|6488.2|6489.4|6488.4|6488.7|6487.7|13
1622536390000|2021-06-01 08:33:10|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|6488.9|6487.9|4
1622536400000|2021-06-01 08:33:20|6488.7|6487.7|6489.2|6488.2|6489.2|6488.2|6488.7|6487.7|13
1622536410000|2021-06-01 08:33:30|6488.9|6487.9|6490.2|6489.2|6490.9|6489.9|6488.7|6487.7|105
1622536420000|2021-06-01 08:33:40|6489.9|6488.9|6490.4|6489.4|6490.7|6489.7|6489.9|6488.9|7
1622536430000|2021-06-01 08:33:50|6490.7|6489.7|6491.4|6490.4|6491.7|6490.7|6490.7|6489.7|20
1622536440000|2021-06-01 08:34:00|6491.7|6490.7|6489.7|6488.7|6491.7|6490.7|6489.7|6488.7|13
1622536450000|2021-06-01 08:34:10|6489.9|6488.9|6489.2|6488.2|6490.4|6489.4|6489.2|6488.2|13
1622536460000|2021-06-01 08:34:20|6489.4|6488.4|6489.2|6488.2|6489.4|6488.4|6489.2|6488.2|3
1622536470000|2021-06-01 08:34:30|6488.9|6487.9|6489.7|6488.7|6489.7|6488.7|6488.7|6487.7|12
1622536480000|2021-06-01 08:34:40|6489.4|6488.4|6489.2|6488.2|6489.4|6488.4|6488.9|6487.9|3
1622536490000|2021-06-01 08:34:50|6489.4|6488.4|6490.7|6489.7|6490.9|6489.9|6489.4|6488.4|31
1622536500000|2021-06-01 08:35:00|6490.9|6489.9|6491.2|6490.2|6491.2|6490.2|6490.4|6489.4|12
1622536510000|2021-06-01 08:35:10|6490.9|6489.9|6492.2|6491.2|6492.2|6491.2|6490.9|6489.9|9
1622536520000|2021-06-01 08:35:20|6491.9|6490.9|6491.9|6490.9|6492.2|6491.2|6491.2|6490.2|41
1622536530000|2021-06-01 08:35:30|6491.7|6490.7|6491.4|6490.4|6491.7|6490.7|6490.9|6489.9|5
1622536540000|2021-06-01 08:35:40|6491.2|6490.2|6491.7|6490.7|6492.2|6491.2|6490.9|6489.9|19
1622536550000|2021-06-01 08:35:50|6491.4|6490.4|6491.4|6490.4|6491.4|6490.4|6491.2|6490.2|4
1622536560000|2021-06-01 08:36:00|6491.7|6490.7|6492.4|6491.4|6492.4|6491.4|6491.2|6490.2|28
1622536570000|2021-06-01 08:36:10|6492.7|6491.7|6491.2|6490.2|6492.7|6491.7|6490.9|6489.9|34
1622536580000|2021-06-01 08:36:20|6491.4|6490.4|6491.7|6490.7|6491.7|6490.7|6491.4|6490.4|12
1622536590000|2021-06-01 08:36:30|6491.4|6490.4|6491.9|6490.9|6492.2|6491.2|6491.4|6490.4|21
1622536600000|2021-06-01 08:36:40|6491.7|6490.7|6491.2|6490.2|6491.9|6490.9|6490.7|6489.7|4
1622536610000|2021-06-01 08:36:50|6491.4|6490.4|6491.2|6490.2|6491.4|6490.4|6491.2|6490.2|5
1622536620000|2021-06-01 08:37:00|6491.4|6490.4|6491.4|6490.4|6491.7|6490.7|6491.2|6490.2|25
1622536630000|2021-06-01 08:37:10|6491.7|6490.7|6492.9|6491.9|6493.2|6492.2|6491.7|6490.7|18
1622536640000|2021-06-01 08:37:20|6492.7|6491.7|6492.4|6491.4|6492.7|6491.7|6491.9|6490.9|12
1622536650000|2021-06-01 08:37:30|6492.2|6491.2|6492.7|6491.7|6492.7|6491.7|6492.2|6491.2|1
1622536660000|2021-06-01 08:37:40|6492.4|6491.4|6492.7|6491.7|6492.7|6491.7|6492.2|6491.2|2
1622536670000|2021-06-01 08:37:50|6492.9|6491.9|6492.4|6491.4|6492.9|6491.9|6492.2|6491.2|16
1622536680000|2021-06-01 08:38:00|6492.7|6491.7|6491.9|6490.9|6492.9|6491.9|6491.9|6490.9|23
1622536690000|2021-06-01 08:38:10|6491.7|6490.7|6491.4|6490.4|6491.9|6490.9|6491.4|6490.4|1
1622536700000|2021-06-01 08:38:20|6491.7|6490.7|6492.4|6491.4|6492.7|6491.7|6491.7|6490.7|4
1622536710000|2021-06-01 08:38:30|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|0
1622536720000|2021-06-01 08:38:40|6492.4|6491.4|6492.4|6491.4|6492.7|6491.7|6492.2|6491.2|20
1622536730000|2021-06-01 08:38:50|6492.2|6491.2|6492.4|6491.4|6492.4|6491.4|6492.2|6491.2|4
1622536740000|2021-06-01 08:39:00|6492.2|6491.2|6491.9|6490.9|6492.4|6491.4|6491.7|6490.7|17
1622536750000|2021-06-01 08:39:10|6491.7|6490.7|6491.2|6490.2|6491.7|6490.7|6490.7|6489.7|15
1622536760000|2021-06-01 08:39:20|6490.9|6489.9|6490.9|6489.9|6491.2|6490.2|6490.7|6489.7|7
1622536770000|2021-06-01 08:39:30|6490.7|6489.7|6489.7|6488.7|6490.9|6489.9|6489.7|6488.7|7
1622536780000|2021-06-01 08:39:40|6489.4|6488.4|6489.7|6488.7|6490.2|6489.2|6489.4|6488.4|1
1622536790000|2021-06-01 08:39:50|6489.9|6488.9|6489.7|6488.7|6490.2|6489.2|6489.7|6488.7|15
1622536800000|2021-06-01 08:40:00|6489.9|6488.9|6488.9|6487.9|6489.9|6488.9|6488.4|6487.4|20
1622536810000|2021-06-01 08:40:10|6489.2|6488.2|6490.2|6489.2|6490.2|6489.2|6488.9|6487.9|3
1622536820000|2021-06-01 08:40:20|6490.4|6489.4|6491.2|6490.2|6491.2|6490.2|6490.4|6489.4|12
1622536830000|2021-06-01 08:40:30|6490.9|6489.9|6491.2|6490.2|6491.2|6490.2|6490.7|6489.7|4
1622536840000|2021-06-01 08:40:40|6490.9|6489.9|6490.2|6489.2|6490.9|6489.9|6489.9|6488.9|8
1622536850000|2021-06-01 08:40:50|6489.7|6488.7|6490.4|6489.4|6490.4|6489.4|6489.7|6488.7|9
1622536860000|2021-06-01 08:41:00|6490.7|6489.7|6490.2|6489.2|6491.2|6490.2|6489.9|6488.9|14
1622536870000|2021-06-01 08:41:10|6489.9|6488.9|6491.2|6490.2|6491.2|6490.2|6489.9|6488.9|7
1622536880000|2021-06-01 08:41:20|6491.4|6490.4|6492.2|6491.2|6492.2|6491.2|6491.4|6490.4|6
1622536890000|2021-06-01 08:41:30|6492.4|6491.4|6492.7|6491.7|6492.7|6491.7|6492.4|6491.4|3
1622536900000|2021-06-01 08:41:40|6492.9|6491.9|6492.9|6491.9|6493.2|6492.2|6492.7|6491.7|16
1622536910000|2021-06-01 08:41:50|6493.2|6492.2|6492.7|6491.7|6493.2|6492.2|6492.2|6491.2|25
1622536920000|2021-06-01 08:42:00|6492.9|6491.9|6492.7|6491.7|6492.9|6491.9|6492.2|6491.2|26
1622536930000|2021-06-01 08:42:10|6492.9|6491.9|6492.2|6491.2|6492.9|6491.9|6492.2|6491.2|7
1622536940000|2021-06-01 08:42:20|6491.7|6490.7|6491.7|6490.7|6492.2|6491.2|6491.7|6490.7|16
1622536950000|2021-06-01 08:42:30|6492.2|6491.2|6492.2|6491.2|6492.2|6491.2|6492.2|6491.2|5
1622536960000|2021-06-01 08:42:40|6492.4|6491.4|6491.2|6490.2|6492.4|6491.4|6491.2|6490.2|28
1622536970000|2021-06-01 08:42:50|6490.9|6489.9|6491.2|6490.2|6491.2|6490.2|6490.9|6489.9|3
1622536980000|2021-06-01 08:43:00|6490.9|6489.9|6491.7|6490.7|6491.9|6490.9|6490.7|6489.7|11
1622536990000|2021-06-01 08:43:10|6491.9|6490.9|6491.7|6490.7|6491.9|6490.9|6491.2|6490.2|12
1622537000000|2021-06-01 08:43:20|6491.9|6490.9|6491.4|6490.4|6491.9|6490.9|6491.2|6490.2|31
1622537010000|2021-06-01 08:43:30|6491.2|6490.2|6491.7|6490.7|6491.7|6490.7|6491.2|6490.2|11
1622537020000|2021-06-01 08:43:40|6491.4|6490.4|6491.4|6490.4|6491.4|6490.4|6490.9|6489.9|71
1622537030000|2021-06-01 08:43:50|6491.2|6490.2|6490.9|6489.9|6491.2|6490.2|6490.9|6489.9|12
1622537040000|2021-06-01 08:44:00|6490.7|6489.7|6490.4|6489.4|6490.9|6489.9|6490.4|6489.4|34
1622537050000|2021-06-01 08:44:10|6490.7|6489.7|6490.2|6489.2|6490.7|6489.7|6490.2|6489.2|4
1622537060000|2021-06-01 08:44:20|6490.4|6489.4|6490.7|6489.7|6490.7|6489.7|6490.4|6489.4|6
1622537070000|2021-06-01 08:44:30|6490.2|6489.2|6490.4|6489.4|6490.4|6489.4|6490.2|6489.2|18
1622537080000|2021-06-01 08:44:40|6490.7|6489.7|6490.7|6489.7|6490.7|6489.7|6490.4|6489.4|2
1622537090000|2021-06-01 08:44:50|||||||||1
1622537100000|2021-06-01 08:45:00|6490.9|6489.9|6490.7|6489.7|6490.9|6489.9|6490.7|6489.7|83
1622537110000|2021-06-01 08:45:10|||||||||37
1622537120000|2021-06-01 08:45:20|6490.9|6489.9|6490.7|6489.7|6490.9|6489.9|6490.2|6489.2|51
1622537130000|2021-06-01 08:45:30|6490.4|6489.4|6490.7|6489.7|6490.7|6489.7|6490.2|6489.2|10
1622537140000|2021-06-01 08:45:40|6491.7|6490.7|6492.2|6491.2|6492.4|6491.4|6491.7|6490.7|46
1622537150000|2021-06-01 08:45:50|6491.9|6490.9|6492.2|6491.2|6492.2|6491.2|6491.7|6490.7|16
1622537160000|2021-06-01 08:46:00|6491.9|6490.9|6491.4|6490.4|6492.2|6491.2|6491.2|6490.2|14
1622537170000|2021-06-01 08:46:10|6491.7|6490.7|6491.2|6490.2|6491.7|6490.7|6491.2|6490.2|3
1622537180000|2021-06-01 08:46:20|6491.4|6490.4|6491.7|6490.7|6492.2|6491.2|6491.4|6490.4|6
1622537190000|2021-06-01 08:46:30|6491.4|6490.4|6490.7|6489.7|6491.7|6490.7|6490.7|6489.7|13
1622537200000|2021-06-01 08:46:40|6490.2|6489.2|6488.9|6487.9|6490.2|6489.2|6488.7|6487.7|52
1622537210000|2021-06-01 08:46:50|6488.7|6487.7|6489.2|6488.2|6489.2|6488.2|6488.7|6487.7|9
1622537220000|2021-06-01 08:47:00|6488.9|6487.9|6489.4|6488.4|6489.4|6488.4|6488.7|6487.7|19
1622537230000|2021-06-01 08:47:10|6489.7|6488.7|6490.2|6489.2|6490.2|6489.2|6489.7|6488.7|1
1622537240000|2021-06-01 08:47:20|6489.9|6488.9|6489.2|6488.2|6489.9|6488.9|6489.2|6488.2|4
1622537250000|2021-06-01 08:47:30|6489.4|6488.4|6490.2|6489.2|6490.2|6489.2|6489.2|6488.2|2
1622537260000|2021-06-01 08:47:40|6490.4|6489.4|6490.2|6489.2|6490.4|6489.4|6489.9|6488.9|4
1622537270000|2021-06-01 08:47:50|6490.9|6489.9|6490.4|6489.4|6491.2|6490.2|6490.4|6489.4|12
1622537280000|2021-06-01 08:48:00|6490.7|6489.7|6490.2|6489.2|6490.7|6489.7|6490.2|6489.2|1
1622537290000|2021-06-01 08:48:10|6490.4|6489.4|6490.2|6489.2|6490.4|6489.4|6490.2|6489.2|6
1622537300000|2021-06-01 08:48:20|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.7|6488.7|7
1622537310000|2021-06-01 08:48:30|6489.7|6488.7|6489.7|6488.7|6489.7|6488.7|6488.9|6487.9|13
1622537320000|2021-06-01 08:48:40|6489.4|6488.4|6490.2|6489.2|6490.2|6489.2|6489.4|6488.4|3
1622537330000|2021-06-01 08:48:50|6489.9|6488.9|6490.2|6489.2|6490.2|6489.2|6489.9|6488.9|4
1622537340000|2021-06-01 08:49:00|6491.2|6490.2|6491.4|6490.4|6491.4|6490.4|6490.9|6489.9|9
1622537350000|2021-06-01 08:49:10|6491.7|6490.7|6491.9|6490.9|6492.2|6491.2|6491.7|6490.7|1
1622537360000|2021-06-01 08:49:20|6491.7|6490.7|6491.7|6490.7|6491.7|6490.7|6491.2|6490.2|6
1622537370000|2021-06-01 08:49:30|6491.4|6490.4|6490.9|6489.9|6491.4|6490.4|6490.7|6489.7|8
1622537380000|2021-06-01 08:49:40|6491.2|6490.2|6490.9|6489.9|6491.4|6490.4|6490.9|6489.9|4
1622537390000|2021-06-01 08:49:50|6490.7|6489.7|6491.2|6490.2|6491.2|6490.2|6490.7|6489.7|4
1622537400000|2021-06-01 08:50:00|6491.4|6490.4|6491.4|6490.4|6491.4|6490.4|6491.2|6490.2|4
1622537410000|2021-06-01 08:50:10|6491.7|6490.7|6491.4|6490.4|6491.7|6490.7|6491.2|6490.2|1
1622537420000|2021-06-01 08:50:20|6491.2|6490.2|6491.7|6490.7|6491.7|6490.7|6491.2|6490.2|17
1622537430000|2021-06-01 08:50:30|6491.9|6490.9|6492.7|6491.7|6492.9|6491.9|6491.9|6490.9|6
1622537440000|2021-06-01 08:50:40|6492.9|6491.9|6492.4|6491.4|6492.9|6491.9|6492.4|6491.4|3
1622537450000|2021-06-01 08:50:50|6492.2|6491.2|6492.9|6491.9|6492.9|6491.9|6492.2|6491.2|6
1622537460000|2021-06-01 08:51:00|6493.2|6492.2|6494.2|6493.2|6494.4|6493.4|6492.9|6491.9|15
1622537470000|2021-06-01 08:51:10|6493.9|6492.9|6493.4|6492.4|6493.9|6492.9|6493.2|6492.2|16
1622537480000|2021-06-01 08:51:20|6493.7|6492.7|6493.7|6492.7|6493.7|6492.7|6493.7|6492.7|2
1622537490000|2021-06-01 08:51:30|6493.4|6492.4|6493.7|6492.7|6493.9|6492.9|6493.4|6492.4|2
1622537500000|2021-06-01 08:51:40|6493.9|6492.9|6494.2|6493.2|6494.2|6493.2|6493.7|6492.7|0
1622537510000|2021-06-01 08:51:50|6493.7|6492.7|6494.2|6493.2|6494.2|6493.2|6493.4|6492.4|31
1622537520000|2021-06-01 08:52:00|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|6494.2|6493.2|8
1622537530000|2021-06-01 08:52:10|6494.7|6493.7|6494.7|6493.7|6494.7|6493.7|6494.7|6493.7|0
1622537540000|2021-06-01 08:52:20|6494.9|6493.9|6494.9|6493.9|6495.4|6494.4|6494.9|6493.9|31
1622537550000|2021-06-01 08:52:30|6495.2|6494.2|6495.2|6494.2|6495.2|6494.2|6495.2|6494.2|1
1622537560000|2021-06-01 08:52:40|6494.9|6493.9|6494.7|6493.7|6494.9|6493.9|6494.7|6493.7|1
1622537570000|2021-06-01 08:52:50|6494.9|6493.9|6494.9|6493.9|6495.2|6494.2|6494.9|6493.9|9
1622537580000|2021-06-01 08:53:00|6495.2|6494.2|6495.2|6494.2|6495.4|6494.4|6495.2|6494.2|25
1622537590000|2021-06-01 08:53:10|6495.4|6494.4|6495.4|6494.4|6495.4|6494.4|6495.2|6494.2|16
1622537600000|2021-06-01 08:53:20|6495.2|6494.2|6495.2|6494.2|6495.4|6494.4|6495.2|6494.2|2
1622537610000|2021-06-01 08:53:30|6495.4|6494.4|6495.7|6494.7|6495.9|6494.9|6495.4|6494.4|17
1622537620000|2021-06-01 08:53:40|6496.2|6495.2|6496.4|6495.4|6496.7|6495.7|6496.2|6495.2|103
1622537630000|2021-06-01 08:53:50|6496.2|6495.2|6496.7|6495.7|6496.7|6495.7|6496.2|6495.2|13
1622537640000|2021-06-01 08:54:00|6496.4|6495.4|6496.4|6495.4|6496.9|6495.9|6496.4|6495.4|29
1622537650000|2021-06-01 08:54:10|6496.7|6495.7|6497.7|6496.7|6497.7|6496.7|6496.4|6495.4|72
1622537660000|2021-06-01 08:54:20|6497.9|6496.9|6497.4|6496.4|6497.9|6496.9|6497.2|6496.2|4
1622537670000|2021-06-01 08:54:30|6498.2|6497.2|6500.7|6499.7|6501.2|6500.2|6498.2|6497.2|376
1622537680000|2021-06-01 08:54:40|6500.9|6499.9|6500.2|6499.2|6500.9|6499.9|6499.7|6498.7|153
1622537690000|2021-06-01 08:54:50|6500.4|6499.4|6501.2|6500.2|6501.2|6500.2|6500.4|6499.4|38
1622537700000|2021-06-01 08:55:00|6500.9|6499.9|6500.2|6499.2|6500.9|6499.9|6499.9|6498.9|16
1622537710000|2021-06-01 08:55:10|6499.9|6498.9|6500.7|6499.7|6500.7|6499.7|6499.9|6498.9|19
1622537720000|2021-06-01 08:55:20|6500.9|6499.9|6500.9|6499.9|6501.2|6500.2|6500.4|6499.4|45
1622537730000|2021-06-01 08:55:30|6501.2|6500.2|6500.9|6499.9|6501.2|6500.2|6500.9|6499.9|2
1622537740000|2021-06-01 08:55:40|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|6
1622537750000|2021-06-01 08:55:50|6500.7|6499.7|6500.4|6499.4|6500.7|6499.7|6500.2|6499.2|17
1622537760000|2021-06-01 08:56:00|6499.9|6498.9|6498.7|6497.7|6499.9|6498.9|6498.7|6497.7|26
1622537770000|2021-06-01 08:56:10|6498.9|6497.9|6498.2|6497.2|6498.9|6497.9|6497.7|6496.7|27
1622537780000|2021-06-01 08:56:20|6497.9|6496.9|6498.7|6497.7|6498.7|6497.7|6497.9|6496.9|9
1622537790000|2021-06-01 08:56:30|6499.9|6498.9|6499.4|6498.4|6499.9|6498.9|6499.4|6498.4|13
1622537800000|2021-06-01 08:56:40|6499.7|6498.7|6499.4|6498.4|6499.7|6498.7|6499.4|6498.4|7
1622537810000|2021-06-01 08:56:50|6499.7|6498.7|6499.7|6498.7|6499.9|6498.9|6499.4|6498.4|12
1622537820000|2021-06-01 08:57:00|6499.9|6498.9|6501.4|6500.4|6501.7|6500.7|6499.9|6498.9|32
1622537830000|2021-06-01 08:57:10|6501.7|6500.7|6501.7|6500.7|6503.2|6502.2|6501.7|6500.7|88
1622537840000|2021-06-01 08:57:20|6502.4|6501.4|6501.9|6500.9|6502.4|6501.4|6501.9|6500.9|22
1622537850000|2021-06-01 08:57:30|6502.2|6501.2|6501.9|6500.9|6502.4|6501.4|6501.9|6500.9|10
1622537860000|2021-06-01 08:57:40|6501.4|6500.4|6501.9|6500.9|6501.9|6500.9|6501.4|6500.4|19
1622537870000|2021-06-01 08:57:50|6502.2|6501.2|6503.4|6502.4|6503.4|6502.4|6502.2|6501.2|23
1622537880000|2021-06-01 08:58:00|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|7
1622537890000|2021-06-01 08:58:10|6503.4|6502.4|6502.9|6501.9|6503.4|6502.4|6502.4|6501.4|30
1622537900000|2021-06-01 08:58:20|6502.2|6501.2|6502.9|6501.9|6503.2|6502.2|6502.2|6501.2|32
1622537910000|2021-06-01 08:58:30|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|6
1622537920000|2021-06-01 08:58:40|6502.9|6501.9|6502.7|6501.7|6502.9|6501.9|6502.7|6501.7|13
1622537930000|2021-06-01 08:58:50|6502.4|6501.4|6500.9|6499.9|6502.4|6501.4|6500.9|6499.9|50
1622537940000|2021-06-01 08:59:00|6501.2|6500.2|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|13
1622537950000|2021-06-01 08:59:10|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.4|6500.4|1
1622537960000|2021-06-01 08:59:20|||||||||1
1622537970000|2021-06-01 08:59:30|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|4
1622537980000|2021-06-01 08:59:40|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|7
1622537990000|2021-06-01 08:59:50|6501.2|6500.2|6499.2|6498.2|6501.2|6500.2|6499.2|6498.2|62
1622538000000|2021-06-01 09:00:00|6499.4|6498.4|6499.7|6498.7|6499.9|6498.9|6499.4|6498.4|17
1622538010000|2021-06-01 09:00:10|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|7
1622538020000|2021-06-01 09:00:20|6499.9|6498.9|6500.2|6499.2|6500.7|6499.7|6499.7|6498.7|18
1622538030000|2021-06-01 09:00:30|6500.4|6499.4|6499.9|6498.9|6500.4|6499.4|6499.7|6498.7|4
1622538040000|2021-06-01 09:00:40|6500.2|6499.2|6500.9|6499.9|6500.9|6499.9|6499.9|6498.9|8
1622538050000|2021-06-01 09:00:50|6500.7|6499.7|6500.9|6499.9|6501.4|6500.4|6500.7|6499.7|5
1622538060000|2021-06-01 09:01:00|6500.7|6499.7|6500.9|6499.9|6500.9|6499.9|6499.7|6498.7|14
1622538070000|2021-06-01 09:01:10|6500.7|6499.7|6500.7|6499.7|6500.9|6499.9|6500.4|6499.4|4
1622538080000|2021-06-01 09:01:20|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|2
1622538090000|2021-06-01 09:01:30|6500.9|6499.9|6500.4|6499.4|6500.9|6499.9|6500.2|6499.2|6
1622538100000|2021-06-01 09:01:40|6500.2|6499.2|6499.2|6498.2|6500.4|6499.4|6498.9|6497.9|11
1622538110000|2021-06-01 09:01:50|6498.9|6497.9|6498.4|6497.4|6499.4|6498.4|6498.4|6497.4|9
1622538120000|2021-06-01 09:02:00|6498.7|6497.7|6498.4|6497.4|6498.7|6497.7|6497.9|6496.9|14
1622538130000|2021-06-01 09:02:10|6498.7|6497.7|6498.2|6497.2|6498.9|6497.9|6498.2|6497.2|25
1622538140000|2021-06-01 09:02:20|6497.9|6496.9|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|3
1622538150000|2021-06-01 09:02:30|6497.9|6496.9|6497.9|6496.9|6497.9|6496.9|6497.9|6496.9|4
1622538160000|2021-06-01 09:02:40|6498.2|6497.2|6497.9|6496.9|6498.2|6497.2|6497.2|6496.2|13
1622538170000|2021-06-01 09:02:50|6498.4|6497.4|6499.2|6498.2|6499.2|6498.2|6498.4|6497.4|6
1622538180000|2021-06-01 09:03:00|6498.9|6497.9|6499.4|6498.4|6499.4|6498.4|6498.9|6497.9|11
1622538190000|2021-06-01 09:03:10|6499.7|6498.7|6499.2|6498.2|6499.7|6498.7|6498.7|6497.7|8
1622538200000|2021-06-01 09:03:20|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|1
1622538210000|2021-06-01 09:03:30|6499.4|6498.4|6499.2|6498.2|6499.7|6498.7|6499.2|6498.2|2
1622538230000|2021-06-01 09:03:50|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|3
1622538240000|2021-06-01 09:04:00|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|6
1622538250000|2021-06-01 09:04:10|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|1
1622538260000|2021-06-01 09:04:20|6498.9|6497.9|6498.7|6497.7|6498.9|6497.9|6498.7|6497.7|17
1622538270000|2021-06-01 09:04:30|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|12
1622538280000|2021-06-01 09:04:40|6498.4|6497.4|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|6
1622538290000|2021-06-01 09:04:50|6498.7|6497.7|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|0
1622538300000|2021-06-01 09:05:00|6498.2|6497.2|6496.7|6495.7|6498.2|6497.2|6496.2|6495.2|47
1622538310000|2021-06-01 09:05:10|6496.9|6495.9|6497.7|6496.7|6497.7|6496.7|6496.9|6495.9|7
1622538320000|2021-06-01 09:05:20|6497.9|6496.9|6498.2|6497.2|6498.7|6497.7|6497.9|6496.9|4
1622538330000|2021-06-01 09:05:30|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|2
1622538340000|2021-06-01 09:05:40|6497.9|6496.9|6497.7|6496.7|6497.9|6496.9|6497.7|6496.7|22
1622538350000|2021-06-01 09:05:50|6497.4|6496.4|6496.7|6495.7|6497.4|6496.4|6496.7|6495.7|8
1622538360000|2021-06-01 09:06:00|6496.4|6495.4|6496.7|6495.7|6496.7|6495.7|6496.4|6495.4|5
1622538370000|2021-06-01 09:06:10|6496.9|6495.9|6496.7|6495.7|6497.2|6496.2|6496.7|6495.7|4173
1622538380000|2021-06-01 09:06:20|6496.4|6495.4|6496.4|6495.4|6496.4|6495.4|6496.2|6495.2|11
1622538390000|2021-06-01 09:06:30|6496.7|6495.7|6496.2|6495.2|6496.7|6495.7|6495.7|6494.7|8
1622538400000|2021-06-01 09:06:40|6495.9|6494.9|6496.2|6495.2|6496.4|6495.4|6495.7|6494.7|24
1622538410000|2021-06-01 09:06:50|6495.7|6494.7|6495.9|6494.9|6496.2|6495.2|6495.7|6494.7|10
1622538420000|2021-06-01 09:07:00|6496.2|6495.2|6495.9|6494.9|6496.2|6495.2|6495.7|6494.7|30
1622538430000|2021-06-01 09:07:10|6495.7|6494.7|6496.7|6495.7|6496.7|6495.7|6495.7|6494.7|11
1622538440000|2021-06-01 09:07:20|6496.9|6495.9|6496.2|6495.2|6497.4|6496.4|6496.2|6495.2|28
1622538450000|2021-06-01 09:07:30|6495.9|6494.9|6496.2|6495.2|6496.2|6495.2|6495.9|6494.9|3
1622538460000|2021-06-01 09:07:40|6496.9|6495.9|6497.4|6496.4|6497.4|6496.4|6496.9|6495.9|14
1622538470000|2021-06-01 09:07:50|6497.7|6496.7|6497.7|6496.7|6498.2|6497.2|6497.4|6496.4|9
1622538480000|2021-06-01 09:08:00|6497.4|6496.4|6497.2|6496.2|6497.7|6496.7|6496.4|6495.4|14
1622538490000|2021-06-01 09:08:10|6496.9|6495.9|6496.9|6495.9|6497.2|6496.2|6496.9|6495.9|2
1622538500000|2021-06-01 09:08:20|6496.4|6495.4|6495.4|6494.4|6496.7|6495.7|6495.2|6494.2|23
1622538510000|2021-06-01 09:08:30|6495.7|6494.7|6496.7|6495.7|6496.7|6495.7|6495.7|6494.7|13
1622538520000|2021-06-01 09:08:40|||||||||1
1622538530000|2021-06-01 09:08:50|6496.2|6495.2|6497.2|6496.2|6497.2|6496.2|6496.2|6495.2|7
1622538540000|2021-06-01 09:09:00|6496.9|6495.9|6496.7|6495.7|6496.9|6495.9|6496.7|6495.7|6
1622538550000|2021-06-01 09:09:10|6496.9|6495.9|6496.7|6495.7|6496.9|6495.9|6496.4|6495.4|9
1622538560000|2021-06-01 09:09:20|6496.4|6495.4|6496.7|6495.7|6496.7|6495.7|6496.4|6495.4|5
1622538570000|2021-06-01 09:09:30|6496.4|6495.4|6496.7|6495.7|6496.7|6495.7|6496.2|6495.2|3
1622538580000|2021-06-01 09:09:40|6496.4|6495.4|6495.7|6494.7|6496.4|6495.4|6495.7|6494.7|23
1622538590000|2021-06-01 09:09:50|6495.9|6494.9|6496.7|6495.7|6496.7|6495.7|6495.4|6494.4|22
1622538600000|2021-06-01 09:10:00|6496.4|6495.4|6497.2|6496.2|6497.2|6496.2|6496.4|6495.4|12
1622538610000|2021-06-01 09:10:10|6496.9|6495.9|6496.4|6495.4|6496.9|6495.9|6496.4|6495.4|3
1622538620000|2021-06-01 09:10:20|6496.7|6495.7|6496.7|6495.7|6496.9|6495.9|6496.4|6495.4|3
1622538630000|2021-06-01 09:10:30|6497.2|6496.2|6496.4|6495.4|6497.2|6496.2|6496.2|6495.2|24
1622538640000|2021-06-01 09:10:40|6496.2|6495.2|6496.7|6495.7|6496.9|6495.9|6496.2|6495.2|32
1622538650000|2021-06-01 09:10:50|6496.4|6495.4|6496.2|6495.2|6496.7|6495.7|6496.2|6495.2|3
1622538660000|2021-06-01 09:11:00|||||||||2
1622538670000|2021-06-01 09:11:10|6495.7|6494.7|6495.7|6494.7|6495.7|6494.7|6495.7|6494.7|7
1622538680000|2021-06-01 09:11:20|6494.7|6493.7|6494.7|6493.7|6494.9|6493.9|6494.4|6493.4|37
1622538690000|2021-06-01 09:11:30|6494.4|6493.4|6494.2|6493.2|6494.4|6493.4|6493.9|6492.9|13
1622538700000|2021-06-01 09:11:40|6494.4|6493.4|6494.9|6493.9|6494.9|6493.9|6494.4|6493.4|13
1622538710000|2021-06-01 09:11:50|6495.2|6494.2|6495.2|6494.2|6495.4|6494.4|6495.2|6494.2|0
1622538720000|2021-06-01 09:12:00|6495.4|6494.4|6495.2|6494.2|6495.7|6494.7|6495.2|6494.2|6
1622538730000|2021-06-01 09:12:10|6495.4|6494.4|6495.4|6494.4|6495.4|6494.4|6495.2|6494.2|0
1622538740000|2021-06-01 09:12:20|6495.2|6494.2|6495.4|6494.4|6495.7|6494.7|6495.2|6494.2|5
1622538750000|2021-06-01 09:12:30|6495.2|6494.2|6495.4|6494.4|6495.4|6494.4|6495.2|6494.2|3
1622538760000|2021-06-01 09:12:40|6495.2|6494.2|6495.4|6494.4|6495.7|6494.7|6494.9|6493.9|5
1622538770000|2021-06-01 09:12:50|6495.7|6494.7|6495.2|6494.2|6495.7|6494.7|6495.2|6494.2|5
1622538780000|2021-06-01 09:13:00|6495.4|6494.4|6495.7|6494.7|6495.7|6494.7|6495.4|6494.4|4
1622538790000|2021-06-01 09:13:10|6495.4|6494.4|6496.7|6495.7|6496.9|6495.9|6495.4|6494.4|11
1622538800000|2021-06-01 09:13:20|6496.4|6495.4|6495.4|6494.4|6496.7|6495.7|6495.4|6494.4|8
1622538810000|2021-06-01 09:13:30|6495.7|6494.7|6495.7|6494.7|6495.9|6494.9|6495.7|6494.7|4
1622538840000|2021-06-01 09:14:00|6495.2|6494.2|6495.7|6494.7|6495.9|6494.9|6495.2|6494.2|14
1622538850000|2021-06-01 09:14:10|6495.4|6494.4|6495.4|6494.4|6495.4|6494.4|6495.4|6494.4|2
1622538860000|2021-06-01 09:14:20|6495.2|6494.2|6495.2|6494.2|6495.2|6494.2|6495.2|6494.2|0
1622538870000|2021-06-01 09:14:30|6495.4|6494.4|6495.7|6494.7|6495.7|6494.7|6495.4|6494.4|4
1622538880000|2021-06-01 09:14:40|6495.4|6494.4|6495.2|6494.2|6495.4|6494.4|6495.2|6494.2|1
1622538890000|2021-06-01 09:14:50|6495.4|6494.4|6495.2|6494.2|6495.9|6494.9|6495.2|6494.2|13
1622538900000|2021-06-01 09:15:00|6495.4|6494.4|6495.2|6494.2|6495.4|6494.4|6494.7|6493.7|8
1622538910000|2021-06-01 09:15:10|6495.7|6494.7|6495.9|6494.9|6495.9|6494.9|6494.9|6493.9|17
1622538920000|2021-06-01 09:15:20|6495.7|6494.7|6495.4|6494.4|6495.7|6494.7|6495.4|6494.4|8
1622538930000|2021-06-01 09:15:30|6495.2|6494.2|6495.7|6494.7|6495.7|6494.7|6495.2|6494.2|6
1622538940000|2021-06-01 09:15:40|6495.9|6494.9|6496.2|6495.2|6496.2|6495.2|6495.9|6494.9|13
1622538950000|2021-06-01 09:15:50|6496.4|6495.4|6496.7|6495.7|6496.7|6495.7|6496.4|6495.4|10
1622538960000|2021-06-01 09:16:00|6497.2|6496.2|6497.4|6496.4|6497.7|6496.7|6497.2|6496.2|7
1622538970000|2021-06-01 09:16:10|6497.2|6496.2|6498.2|6497.2|6498.2|6497.2|6497.2|6496.2|7
1622538980000|2021-06-01 09:16:20|6497.7|6496.7|6497.2|6496.2|6497.7|6496.7|6497.2|6496.2|9
1622538990000|2021-06-01 09:16:30|6496.9|6495.9|6497.4|6496.4|6497.7|6496.7|6496.9|6495.9|8
1622539000000|2021-06-01 09:16:40|6497.7|6496.7|6496.9|6495.9|6497.7|6496.7|6496.9|6495.9|4
1622539010000|2021-06-01 09:16:50|6497.2|6496.2|6496.7|6495.7|6497.2|6496.2|6496.7|6495.7|2
1622539020000|2021-06-01 09:17:00|6497.2|6496.2|6496.9|6495.9|6497.2|6496.2|6496.9|6495.9|11
1622539030000|2021-06-01 09:17:10|6497.2|6496.2|6497.2|6496.2|6497.2|6496.2|6496.9|6495.9|1
1622539040000|2021-06-01 09:17:20|6497.4|6496.4|6497.7|6496.7|6497.9|6496.9|6497.4|6496.4|8
1622539050000|2021-06-01 09:17:30|6497.4|6496.4|6496.7|6495.7|6497.4|6496.4|6496.7|6495.7|12
1622539060000|2021-06-01 09:17:40|6496.4|6495.4|6496.4|6495.4|6496.7|6495.7|6496.4|6495.4|1
1622539070000|2021-06-01 09:17:50|6496.2|6495.2|6496.7|6495.7|6496.7|6495.7|6495.9|6494.9|7
1622539080000|2021-06-01 09:18:00|6496.4|6495.4|6495.7|6494.7|6496.4|6495.4|6495.7|6494.7|7
1622539090000|2021-06-01 09:18:10|6495.9|6494.9|6495.4|6494.4|6495.9|6494.9|6495.2|6494.2|16
1622539100000|2021-06-01 09:18:20|6495.7|6494.7|6495.2|6494.2|6495.7|6494.7|6495.2|6494.2|9
1622539110000|2021-06-01 09:18:30|6494.9|6493.9|6495.2|6494.2|6495.7|6494.7|6494.9|6493.9|5
1622539120000|2021-06-01 09:18:40|6495.4|6494.4|6496.2|6495.2|6496.4|6495.4|6495.4|6494.4|3
1622539130000|2021-06-01 09:18:50|6496.4|6495.4|6496.7|6495.7|6496.7|6495.7|6496.4|6495.4|4
1622539140000|2021-06-01 09:19:00|6497.4|6496.4|6496.7|6495.7|6497.4|6496.4|6496.2|6495.2|7
1622539150000|2021-06-01 09:19:10|6496.4|6495.4|6496.7|6495.7|6496.7|6495.7|6496.2|6495.2|0
1622539160000|2021-06-01 09:19:20|6496.4|6495.4|6496.2|6495.2|6496.7|6495.7|6495.9|6494.9|7
1622539170000|2021-06-01 09:19:30|6496.4|6495.4|6496.9|6495.9|6497.2|6496.2|6496.4|6495.4|26
1622539180000|2021-06-01 09:19:40|6496.7|6495.7|6496.2|6495.2|6496.9|6495.9|6496.2|6495.2|2
1622539190000|2021-06-01 09:19:50|6496.4|6495.4|6495.7|6494.7|6496.4|6495.4|6495.7|6494.7|16
1622539200000|2021-06-01 09:20:00|6495.9|6494.9|6496.2|6495.2|6496.2|6495.2|6495.7|6494.7|25
1622539220000|2021-06-01 09:20:20|6496.4|6495.4|6496.7|6495.7|6496.7|6495.7|6496.2|6495.2|5
1622539230000|2021-06-01 09:20:30|6496.9|6495.9|6496.7|6495.7|6496.9|6495.9|6496.7|6495.7|5
1622539240000|2021-06-01 09:20:40|6496.4|6495.4|6495.9|6494.9|6496.4|6495.4|6495.9|6494.9|4
1622539250000|2021-06-01 09:20:50|6495.7|6494.7|6496.2|6495.2|6496.2|6495.2|6495.7|6494.7|4
1622539260000|2021-06-01 09:21:00|6495.9|6494.9|6496.2|6495.2|6496.2|6495.2|6495.9|6494.9|1
1622539270000|2021-06-01 09:21:10|6496.4|6495.4|6497.4|6496.4|6497.4|6496.4|6496.4|6495.4|13
1622539280000|2021-06-01 09:21:20|6497.7|6496.7|6497.4|6496.4|6497.7|6496.7|6497.4|6496.4|10
1622539290000|2021-06-01 09:21:30|6497.7|6496.7|6497.2|6496.2|6497.9|6496.9|6497.2|6496.2|3
1622539300000|2021-06-01 09:21:40|6496.9|6495.9|6496.9|6495.9|6497.2|6496.2|6496.9|6495.9|7
1622539310000|2021-06-01 09:21:50|6497.2|6496.2|6496.9|6495.9|6497.2|6496.2|6496.9|6495.9|6
1622539320000|2021-06-01 09:22:00|6497.2|6496.2|6496.9|6495.9|6497.2|6496.2|6496.7|6495.7|20
1622539330000|2021-06-01 09:22:10|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|0
1622539340000|2021-06-01 09:22:20|6496.4|6495.4|6495.4|6494.4|6496.4|6495.4|6495.4|6494.4|11
1622539350000|2021-06-01 09:22:30|6495.7|6494.7|6497.7|6496.7|6497.7|6496.7|6495.4|6494.4|50
1622539360000|2021-06-01 09:22:40|||||||||88
1622539370000|2021-06-01 09:22:50|||||||||1
1622539380000|2021-06-01 09:23:00|6497.4|6496.4|6498.4|6497.4|6498.4|6497.4|6497.4|6496.4|16
1622539390000|2021-06-01 09:23:10|6498.7|6497.7|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|2
1622539400000|2021-06-01 09:23:20|6498.7|6497.7|6498.2|6497.2|6499.2|6498.2|6498.2|6497.2|5
1622539410000|2021-06-01 09:23:30|6497.9|6496.9|6498.4|6497.4|6498.7|6497.7|6497.9|6496.9|3
1622539420000|2021-06-01 09:23:40|6498.7|6497.7|6498.2|6497.2|6498.7|6497.7|6497.9|6496.9|2
1622539430000|2021-06-01 09:23:50|6498.7|6497.7|6497.7|6496.7|6498.7|6497.7|6497.2|6496.2|24
1622539440000|2021-06-01 09:24:00|6497.4|6496.4|6497.7|6496.7|6497.9|6496.9|6497.4|6496.4|9
1622539450000|2021-06-01 09:24:10|6497.4|6496.4|6497.9|6496.9|6498.2|6497.2|6497.4|6496.4|3
1622539460000|2021-06-01 09:24:20|6497.7|6496.7|6497.7|6496.7|6497.7|6496.7|6497.7|6496.7|2
1622539470000|2021-06-01 09:24:30|6497.9|6496.9|6497.9|6496.9|6498.2|6497.2|6497.9|6496.9|1
1622539480000|2021-06-01 09:24:40|6497.7|6496.7|6497.2|6496.2|6497.7|6496.7|6496.9|6495.9|3
1622539490000|2021-06-01 09:24:50|6496.9|6495.9|6496.9|6495.9|6497.2|6496.2|6496.7|6495.7|7
1622539500000|2021-06-01 09:25:00|6497.2|6496.2|6497.9|6496.9|6498.2|6497.2|6497.2|6496.2|22
1622539510000|2021-06-01 09:25:10|6497.7|6496.7|6497.9|6496.9|6498.2|6497.2|6497.7|6496.7|7
1622539520000|2021-06-01 09:25:20|6498.2|6497.2|6497.9|6496.9|6498.2|6497.2|6497.9|6496.9|0
1622539530000|2021-06-01 09:25:30|6497.7|6496.7|6496.7|6495.7|6497.7|6496.7|6496.4|6495.4|19
1622539540000|2021-06-01 09:25:40|6496.4|6495.4|6496.4|6495.4|6496.7|6495.7|6496.4|6495.4|42
1622539550000|2021-06-01 09:25:50|6496.2|6495.2|6498.4|6497.4|6498.7|6497.7|6496.2|6495.2|86
1622539560000|2021-06-01 09:26:00|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|4
1622539570000|2021-06-01 09:26:10|6498.9|6497.9|6498.7|6497.7|6498.9|6497.9|6498.4|6497.4|12
1622539580000|2021-06-01 09:26:20|6498.4|6497.4|6498.9|6497.9|6498.9|6497.9|6498.4|6497.4|6
1622539590000|2021-06-01 09:26:30|6499.2|6498.2|6498.9|6497.9|6499.2|6498.2|6498.4|6497.4|6
1622539600000|2021-06-01 09:26:40|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|5
1622539610000|2021-06-01 09:26:50|6498.9|6497.9|6498.7|6497.7|6498.9|6497.9|6498.4|6497.4|8
1622539620000|2021-06-01 09:27:00|6498.4|6497.4|6499.2|6498.2|6499.4|6498.4|6498.4|6497.4|31
1622539630000|2021-06-01 09:27:10|6499.4|6498.4|6498.9|6497.9|6500.2|6499.2|6498.4|6497.4|67
1622539640000|2021-06-01 09:27:20|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|1
1622539650000|2021-06-01 09:27:30|6498.9|6497.9|6498.4|6497.4|6499.2|6498.2|6498.4|6497.4|13
1622539660000|2021-06-01 09:27:40|6498.7|6497.7|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|0
1622539670000|2021-06-01 09:27:50|6498.2|6497.2|6498.9|6497.9|6498.9|6497.9|6498.2|6497.2|5
1622539680000|2021-06-01 09:28:00|6499.2|6498.2|6498.7|6497.7|6499.2|6498.2|6498.7|6497.7|4
1622539690000|2021-06-01 09:28:10|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|4
1622539700000|2021-06-01 09:28:20|6498.7|6497.7|6498.2|6497.2|6498.7|6497.7|6498.2|6497.2|11
1622539710000|2021-06-01 09:28:30|6497.9|6496.9|6497.2|6496.2|6497.9|6496.9|6497.2|6496.2|7
1622539720000|2021-06-01 09:28:40|6496.9|6495.9|6496.9|6495.9|6496.9|6495.9|6496.7|6495.7|6
1622539730000|2021-06-01 09:28:50|6497.2|6496.2|6497.9|6496.9|6497.9|6496.9|6497.2|6496.2|13
1622539740000|2021-06-01 09:29:00|6497.7|6496.7|6498.4|6497.4|6498.7|6497.7|6497.7|6496.7|12
1622539750000|2021-06-01 09:29:10|6498.2|6497.2|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|5
1622539760000|2021-06-01 09:29:20|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|0
1622539770000|2021-06-01 09:29:30|6498.4|6497.4|6497.9|6496.9|6498.4|6497.4|6497.9|6496.9|6
1622539780000|2021-06-01 09:29:40|6498.2|6497.2|6498.4|6497.4|6498.7|6497.7|6498.2|6497.2|4
1622539790000|2021-06-01 09:29:50|6498.2|6497.2|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|0
1622539800000|2021-06-01 09:30:00|6498.4|6497.4|6499.2|6498.2|6499.2|6498.2|6498.2|6497.2|24
1622539810000|2021-06-01 09:30:10|6498.9|6497.9|6499.4|6498.4|6499.4|6498.4|6498.9|6497.9|8
1622539820000|2021-06-01 09:30:20|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6499.2|6498.2|11
1622539830000|2021-06-01 09:30:30|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|13
1622539840000|2021-06-01 09:30:40|6500.9|6499.9|6500.9|6499.9|6501.2|6500.2|6500.4|6499.4|16
1622539850000|2021-06-01 09:30:50|6500.7|6499.7|6500.9|6499.9|6501.2|6500.2|6500.7|6499.7|4
1622539860000|2021-06-01 09:31:00|6500.7|6499.7|6501.7|6500.7|6501.7|6500.7|6500.7|6499.7|8
1622539870000|2021-06-01 09:31:10|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6500.9|6499.9|53
1622539880000|2021-06-01 09:31:20|6500.9|6499.9|6500.9|6499.9|6501.7|6500.7|6500.7|6499.7|41
1622539890000|2021-06-01 09:31:30|6500.7|6499.7|6501.7|6500.7|6502.2|6501.2|6500.7|6499.7|20
1622539900000|2021-06-01 09:31:40|6501.9|6500.9|6501.4|6500.4|6502.2|6501.2|6501.4|6500.4|9
1622539910000|2021-06-01 09:31:50|6501.2|6500.2|6502.2|6501.2|6502.2|6501.2|6501.2|6500.2|7
1622539920000|2021-06-01 09:32:00|6501.9|6500.9|6501.2|6500.2|6501.9|6500.9|6501.2|6500.2|9
1622539930000|2021-06-01 09:32:10|6501.4|6500.4|6501.7|6500.7|6502.2|6501.2|6501.4|6500.4|4
1622539940000|2021-06-01 09:32:20|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|4
1622539950000|2021-06-01 09:32:30|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.7|6500.7|7
1622539960000|2021-06-01 09:32:40|6501.9|6500.9|6501.7|6500.7|6501.9|6500.9|6500.9|6499.9|16
1622539970000|2021-06-01 09:32:50|6501.9|6500.9|6501.2|6500.2|6501.9|6500.9|6501.2|6500.2|3
1622539980000|2021-06-01 09:33:00|6501.4|6500.4|6501.9|6500.9|6502.2|6501.2|6501.4|6500.4|9
1622539990000|2021-06-01 09:33:10|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.4|6500.4|0
1622540000000|2021-06-01 09:33:20|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|1
1622540010000|2021-06-01 09:33:30|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|0
1622540020000|2021-06-01 09:33:40|6501.7|6500.7|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|12
1622540030000|2021-06-01 09:33:50|6501.4|6500.4|6500.4|6499.4|6501.7|6500.7|6500.4|6499.4|20
1622540040000|2021-06-01 09:34:00|6500.2|6499.2|6499.7|6498.7|6500.2|6499.2|6499.7|6498.7|40
1622540050000|2021-06-01 09:34:10|6499.4|6498.4|6499.9|6498.9|6499.9|6498.9|6498.9|6497.9|14
1622540060000|2021-06-01 09:34:20|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.4|6498.4|1
1622540070000|2021-06-01 09:34:30|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.4|6498.4|5
1622540080000|2021-06-01 09:34:40|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|1
1622540090000|2021-06-01 09:34:50|6499.9|6498.9|6499.4|6498.4|6499.9|6498.9|6499.4|6498.4|5
1622540100000|2021-06-01 09:35:00|6499.7|6498.7|6498.9|6497.9|6499.7|6498.7|6498.9|6497.9|6
1622540110000|2021-06-01 09:35:10|6499.2|6498.2|6498.9|6497.9|6499.2|6498.2|6498.9|6497.9|0
1622540120000|2021-06-01 09:35:20|6499.2|6498.2|6498.9|6497.9|6499.2|6498.2|6498.7|6497.7|15
1622540130000|2021-06-01 09:35:30|6498.7|6497.7|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|4
1622540140000|2021-06-01 09:35:40|6498.2|6497.2|6498.7|6497.7|6498.7|6497.7|6498.2|6497.2|2
1622540150000|2021-06-01 09:35:50|6498.4|6497.4|6497.2|6496.2|6498.4|6497.4|6497.2|6496.2|22
1622540160000|2021-06-01 09:36:00|6496.9|6495.9|6497.7|6496.7|6497.7|6496.7|6496.9|6495.9|19
1622540170000|2021-06-01 09:36:10|6498.2|6497.2|6498.2|6497.2|6498.7|6497.7|6498.2|6497.2|14
1622540180000|2021-06-01 09:36:20|6497.9|6496.9|6497.9|6496.9|6498.2|6497.2|6497.9|6496.9|1
1622540190000|2021-06-01 09:36:30|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|1
1622540200000|2021-06-01 09:36:40|6498.4|6497.4|6498.7|6497.7|6498.9|6497.9|6498.4|6497.4|17
1622540210000|2021-06-01 09:36:50|6498.4|6497.4|6498.7|6497.7|6498.9|6497.9|6498.2|6497.2|20
1622540220000|2021-06-01 09:37:00|6499.2|6498.2|6499.4|6498.4|6499.4|6498.4|6498.7|6497.7|4
1622540230000|2021-06-01 09:37:10|6499.2|6498.2|6498.9|6497.9|6499.2|6498.2|6498.9|6497.9|0
1622540240000|2021-06-01 09:37:20|6499.2|6498.2|6498.7|6497.7|6499.2|6498.2|6498.7|6497.7|1
1622540260000|2021-06-01 09:37:40|||||||||3
1622540270000|2021-06-01 09:37:50|||||||||3
1622540280000|2021-06-01 09:38:00|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.2|6497.2|19
1622540290000|2021-06-01 09:38:10|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|14
1622540300000|2021-06-01 09:38:20|6498.4|6497.4|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|6
1622540310000|2021-06-01 09:38:30|6498.7|6497.7|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|0
1622540320000|2021-06-01 09:38:40|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|6
1622540330000|2021-06-01 09:38:50|6498.9|6497.9|6498.7|6497.7|6498.9|6497.9|6498.2|6497.2|51
1622540340000|2021-06-01 09:39:00|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|2
1622540350000|2021-06-01 09:39:10|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|27
1622540370000|2021-06-01 09:39:30|||||||||14
1622540380000|2021-06-01 09:39:40|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|3
1622540390000|2021-06-01 09:39:50|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|10
1622540400000|2021-06-01 09:40:00|6498.4|6497.4|6497.4|6496.4|6498.4|6497.4|6497.2|6496.2|24
1622540410000|2021-06-01 09:40:10|6497.7|6496.7|6498.2|6497.2|6498.2|6497.2|6497.4|6496.4|6
1622540420000|2021-06-01 09:40:20|6498.4|6497.4|6497.9|6496.9|6498.4|6497.4|6497.9|6496.9|8
1622540430000|2021-06-01 09:40:30|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|0
1622540440000|2021-06-01 09:40:40|6498.4|6497.4|6498.2|6497.2|6498.7|6497.7|6498.2|6497.2|4
1622540450000|2021-06-01 09:40:50|6497.9|6496.9|6497.7|6496.7|6497.9|6496.9|6497.7|6496.7|5
1622540460000|2021-06-01 09:41:00|6497.9|6496.9|6497.9|6496.9|6498.2|6497.2|6497.9|6496.9|8
1622540470000|2021-06-01 09:41:10|6498.2|6497.2|6498.2|6497.2|6498.4|6497.4|6497.9|6496.9|0
1622540480000|2021-06-01 09:41:20|6497.9|6496.9|6497.7|6496.7|6497.9|6496.9|6497.7|6496.7|5
1622540490000|2021-06-01 09:41:30|6497.9|6496.9|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|7
1622540500000|2021-06-01 09:41:40|6497.9|6496.9|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|0
1622540510000|2021-06-01 09:41:50|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|3
1622540520000|2021-06-01 09:42:00|6497.9|6496.9|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|14
1622540530000|2021-06-01 09:42:10|6497.7|6496.7|6498.4|6497.4|6498.4|6497.4|6497.7|6496.7|24
1622540540000|2021-06-01 09:42:20|6498.2|6497.2|6497.9|6496.9|6498.2|6497.2|6497.9|6496.9|0
1622540550000|2021-06-01 09:42:30|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|0
1622540560000|2021-06-01 09:42:40|6497.9|6496.9|6497.9|6496.9|6498.2|6497.2|6497.9|6496.9|0
1622540570000|2021-06-01 09:42:50|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|0
1622540580000|2021-06-01 09:43:00|6498.7|6497.7|6499.2|6498.2|6499.2|6498.2|6498.7|6497.7|12
1622540590000|2021-06-01 09:43:10|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|2
1622540600000|2021-06-01 09:43:20|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|1
1622540610000|2021-06-01 09:43:30|6498.4|6497.4|6498.9|6497.9|6499.2|6498.2|6498.4|6497.4|4
1622540620000|2021-06-01 09:43:40|6499.2|6498.2|6498.9|6497.9|6499.2|6498.2|6498.9|6497.9|0
1622540630000|2021-06-01 09:43:50|6499.2|6498.2|6499.9|6498.9|6500.2|6499.2|6498.9|6497.9|7
1622540640000|2021-06-01 09:44:00|6500.2|6499.2|6500.7|6499.7|6500.7|6499.7|6499.9|6498.9|7
1622540660000|2021-06-01 09:44:20|6500.9|6499.9|6501.4|6500.4|6501.4|6500.4|6500.9|6499.9|22
1622540670000|2021-06-01 09:44:30|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|5
1622540680000|2021-06-01 09:44:40|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.2|6500.2|17
1622540690000|2021-06-01 09:44:50|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|3
1622540700000|2021-06-01 09:45:00|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|4
1622540710000|2021-06-01 09:45:10|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|4
1622540720000|2021-06-01 09:45:20|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|17
1622540730000|2021-06-01 09:45:30|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|9
1622540740000|2021-06-01 09:45:40|6502.2|6501.2|6501.9|6500.9|6502.7|6501.7|6501.9|6500.9|81
1622540750000|2021-06-01 09:45:50|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|0
1622540760000|2021-06-01 09:46:00|||||||||7
1622540770000|2021-06-01 09:46:10|6501.9|6500.9|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|7
1622540780000|2021-06-01 09:46:20|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|1
1622540790000|2021-06-01 09:46:30|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|4
1622540800000|2021-06-01 09:46:40|6501.9|6500.9|6501.7|6500.7|6502.2|6501.2|6501.2|6500.2|15
1622540810000|2021-06-01 09:46:50|6501.4|6500.4|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|4
1622540820000|2021-06-01 09:47:00|||||||||3
1622540830000|2021-06-01 09:47:10|6501.4|6500.4|6501.9|6500.9|6502.2|6501.2|6501.4|6500.4|12
1622540840000|2021-06-01 09:47:20|6501.7|6500.7|6499.7|6498.7|6501.7|6500.7|6499.2|6498.2|119
1622540850000|2021-06-01 09:47:30|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.7|6498.7|43
1622540860000|2021-06-01 09:47:40|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6499.4|6498.4|5
1622540870000|2021-06-01 09:47:50|6499.9|6498.9|6499.4|6498.4|6499.9|6498.9|6499.4|6498.4|1
1622540880000|2021-06-01 09:48:00|6499.2|6498.2|6498.4|6497.4|6499.2|6498.2|6498.4|6497.4|27
1622540890000|2021-06-01 09:48:10|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|30
1622540900000|2021-06-01 09:48:20|6497.9|6496.9|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|16
1622540910000|2021-06-01 09:48:30|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|5
1622540920000|2021-06-01 09:48:40|6497.9|6496.9|6498.4|6497.4|6498.7|6497.7|6497.9|6496.9|0
1622540930000|2021-06-01 09:48:50|6498.2|6497.2|6498.4|6497.4|6498.7|6497.7|6498.2|6497.2|5
1622540940000|2021-06-01 09:49:00|6498.7|6497.7|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|8
1622540950000|2021-06-01 09:49:10|6498.7|6497.7|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|0
1622540960000|2021-06-01 09:49:20|6499.2|6498.2|6498.7|6497.7|6499.2|6498.2|6498.7|6497.7|12
1622540970000|2021-06-01 09:49:30|6498.4|6497.4|6497.7|6496.7|6498.4|6497.4|6497.7|6496.7|37
1622540980000|2021-06-01 09:49:40|6497.4|6496.4|6498.2|6497.2|6498.2|6497.2|6497.4|6496.4|11
1622540990000|2021-06-01 09:49:50|6497.9|6496.9|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|2
1622541000000|2021-06-01 09:50:00|6498.2|6497.2|6497.7|6496.7|6498.2|6497.2|6497.4|6496.4|2
1622541010000|2021-06-01 09:50:10|6497.4|6496.4|6499.4|6498.4|6499.4|6498.4|6497.4|6496.4|28
1622541020000|2021-06-01 09:50:20|6499.7|6498.7|6498.7|6497.7|6499.7|6498.7|6498.7|6497.7|27
1622541030000|2021-06-01 09:50:30|6498.4|6497.4|6498.9|6497.9|6499.2|6498.2|6498.4|6497.4|18
1622541040000|2021-06-01 09:50:40|6499.2|6498.2|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|1
1622541050000|2021-06-01 09:50:50|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|2
1622541060000|2021-06-01 09:51:00|6499.4|6498.4|6498.9|6497.9|6499.7|6498.7|6498.9|6497.9|15
1622541070000|2021-06-01 09:51:10|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|2
1622541080000|2021-06-01 09:51:20|6498.4|6497.4|6498.2|6497.2|6498.7|6497.7|6498.2|6497.2|5
1622541090000|2021-06-01 09:51:30|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|3
1622541100000|2021-06-01 09:51:40|6498.4|6497.4|6498.2|6497.2|6498.7|6497.7|6498.2|6497.2|5
1622541110000|2021-06-01 09:51:50|6497.9|6496.9|6497.2|6496.2|6497.9|6496.9|6497.2|6496.2|12
1622541120000|2021-06-01 09:52:00|6497.4|6496.4|6496.9|6495.9|6497.7|6496.7|6496.9|6495.9|9
1622541130000|2021-06-01 09:52:10|6497.2|6496.2|6497.2|6496.2|6497.2|6496.2|6496.7|6495.7|2
1622541140000|2021-06-01 09:52:20|6496.9|6495.9|6497.4|6496.4|6497.4|6496.4|6496.9|6495.9|8
1622541150000|2021-06-01 09:52:30|6497.2|6496.2|6497.2|6496.2|6497.2|6496.2|6497.2|6496.2|1
1622541160000|2021-06-01 09:52:40|6497.7|6496.7|6497.2|6496.2|6497.7|6496.7|6497.2|6496.2|3
1622541170000|2021-06-01 09:52:50|6496.9|6495.9|6496.9|6495.9|6496.9|6495.9|6496.7|6495.7|6
1622541180000|2021-06-01 09:53:00|6496.7|6495.7|6496.9|6495.9|6496.9|6495.9|6496.4|6495.4|3
1622541190000|2021-06-01 09:53:10|6496.7|6495.7|6496.7|6495.7|6497.2|6496.2|6496.4|6495.4|10
1622541200000|2021-06-01 09:53:20|6497.2|6496.2|6496.7|6495.7|6497.2|6496.2|6496.7|6495.7|2
1622541210000|2021-06-01 09:53:30|6496.9|6495.9|6497.4|6496.4|6497.4|6496.4|6496.9|6495.9|7
1622541220000|2021-06-01 09:53:40|6497.7|6496.7|6497.7|6496.7|6498.2|6497.2|6497.7|6496.7|7
1622541230000|2021-06-01 09:53:50|6497.4|6496.4|6498.2|6497.2|6498.2|6497.2|6497.4|6496.4|2
1622541240000|2021-06-01 09:54:00|6497.9|6496.9|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|7
1622541250000|2021-06-01 09:54:10|6498.2|6497.2|6497.7|6496.7|6498.2|6497.2|6497.7|6496.7|6
1622541260000|2021-06-01 09:54:20|6497.9|6496.9|6497.9|6496.9|6498.2|6497.2|6497.7|6496.7|1
1622541270000|2021-06-01 09:54:30|6498.2|6497.2|6498.7|6497.7|6498.7|6497.7|6497.9|6496.9|16
1622541280000|2021-06-01 09:54:40|6499.2|6498.2|6498.9|6497.9|6499.4|6498.4|6498.9|6497.9|17
1622541290000|2021-06-01 09:54:50|6498.7|6497.7|6499.4|6498.4|6499.4|6498.4|6498.7|6497.7|3
1622541300000|2021-06-01 09:55:00|6499.2|6498.2|6498.7|6497.7|6499.2|6498.2|6498.7|6497.7|3
1622541310000|2021-06-01 09:55:10|6498.4|6497.4|6498.7|6497.7|6498.9|6497.9|6498.2|6497.2|8
1622541320000|2021-06-01 09:55:20|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|2
1622541330000|2021-06-01 09:55:30|6498.4|6497.4|6498.9|6497.9|6498.9|6497.9|6498.4|6497.4|1
1622541340000|2021-06-01 09:55:40|6498.7|6497.7|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|1
1622541350000|2021-06-01 09:55:50|6498.7|6497.7|6500.2|6499.2|6500.2|6499.2|6498.7|6497.7|19
1622541360000|2021-06-01 09:56:00|6500.4|6499.4|6500.7|6499.7|6501.2|6500.2|6500.2|6499.2|44
1622541370000|2021-06-01 09:56:10|6500.9|6499.9|6500.7|6499.7|6501.2|6500.2|6500.7|6499.7|8
1622541380000|2021-06-01 09:56:20|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|2
1622541390000|2021-06-01 09:56:30|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6499.7|6498.7|1
1622541400000|2021-06-01 09:56:40|6499.9|6498.9|6498.7|6497.7|6499.9|6498.9|6498.7|6497.7|7
1622541410000|2021-06-01 09:56:50|6498.4|6497.4|6497.2|6496.2|6498.4|6497.4|6496.9|6495.9|9
1622541420000|2021-06-01 09:57:00|6496.9|6495.9|6497.2|6496.2|6497.2|6496.2|6496.9|6495.9|3
1622541430000|2021-06-01 09:57:10|||||||||8
1622541440000|2021-06-01 09:57:20|6496.9|6495.9|6497.2|6496.2|6497.2|6496.2|6496.9|6495.9|12
1622541450000|2021-06-01 09:57:30|6497.4|6496.4|6497.4|6496.4|6497.7|6496.7|6497.4|6496.4|3
1622541460000|2021-06-01 09:57:40|6497.7|6496.7|6497.4|6496.4|6497.7|6496.7|6497.4|6496.4|0
1622541470000|2021-06-01 09:57:50|6497.2|6496.2|6496.9|6495.9|6497.4|6496.4|6496.7|6495.7|4
1622541480000|2021-06-01 09:58:00|6497.2|6496.2|6497.7|6496.7|6497.9|6496.9|6496.9|6495.9|2
1622541490000|2021-06-01 09:58:10|6497.4|6496.4|6497.7|6496.7|6497.9|6496.9|6497.4|6496.4|0
1622541500000|2021-06-01 09:58:20|6497.9|6496.9|6498.2|6497.2|6498.4|6497.4|6497.9|6496.9|2
1622541510000|2021-06-01 09:58:30|6497.9|6496.9|6497.9|6496.9|6498.2|6497.2|6497.9|6496.9|0
1622541520000|2021-06-01 09:58:40|6498.2|6497.2|6499.2|6498.2|6499.2|6498.2|6498.2|6497.2|48
1622541530000|2021-06-01 09:58:50|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|14
1622541540000|2021-06-01 09:59:00|6499.4|6498.4|6498.9|6497.9|6499.7|6498.7|6498.9|6497.9|18
1622541550000|2021-06-01 09:59:10|6499.2|6498.2|6498.7|6497.7|6499.2|6498.2|6498.7|6497.7|5
1622541560000|2021-06-01 09:59:20|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.4|6497.4|6
1622541570000|2021-06-01 09:59:30|6499.2|6498.2|6498.9|6497.9|6499.2|6498.2|6498.7|6497.7|1
1622541580000|2021-06-01 09:59:40|6499.2|6498.2|6499.2|6498.2|6499.4|6498.4|6498.9|6497.9|0
1622541590000|2021-06-01 09:59:50|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|2
1622541600000|2021-06-01 10:00:00|6499.9|6498.9|6499.9|6498.9|6500.2|6499.2|6499.7|6498.7|12
1622541610000|2021-06-01 10:00:10|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|0
1622541620000|2021-06-01 10:00:20|6499.9|6498.9|6500.7|6499.7|6500.7|6499.7|6499.9|6498.9|11
1622541630000|2021-06-01 10:00:30|6500.4|6499.4|6500.9|6499.9|6501.2|6500.2|6500.2|6499.2|18
1622541640000|2021-06-01 10:00:40|6501.2|6500.2|6500.9|6499.9|6501.2|6500.2|6500.9|6499.9|1
1622541650000|2021-06-01 10:00:50|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|0
1622541660000|2021-06-01 10:01:00|6500.9|6499.9|6501.2|6500.2|6501.7|6500.7|6500.9|6499.9|10
1622541670000|2021-06-01 10:01:10|6500.9|6499.9|6501.2|6500.2|6501.4|6500.4|6500.7|6499.7|2
1622541680000|2021-06-01 10:01:20|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|10
1622541690000|2021-06-01 10:01:30|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|3
1622541700000|2021-06-01 10:01:40|6501.4|6500.4|6500.9|6499.9|6501.4|6500.4|6500.7|6499.7|18
1622541710000|2021-06-01 10:01:50|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|12
1622541720000|2021-06-01 10:02:00|||||||||3
1622541730000|2021-06-01 10:02:10|6500.9|6499.9|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|11
1622541740000|2021-06-01 10:02:20|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|3
1622541750000|2021-06-01 10:02:30|6500.7|6499.7|6499.7|6498.7|6500.7|6499.7|6499.4|6498.4|7
1622541760000|2021-06-01 10:02:40|6499.9|6498.9|6498.9|6497.9|6499.9|6498.9|6498.9|6497.9|16
1622541770000|2021-06-01 10:02:50|6498.7|6497.7|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|7
1622541780000|2021-06-01 10:03:00|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|2
1622541790000|2021-06-01 10:03:10|6498.2|6497.2|6499.2|6498.2|6499.2|6498.2|6498.2|6497.2|2
1622541800000|2021-06-01 10:03:20|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|1
1622541810000|2021-06-01 10:03:30|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|0
1622541820000|2021-06-01 10:03:40|6498.9|6497.9|6498.9|6497.9|6499.2|6498.2|6498.7|6497.7|15
1622541830000|2021-06-01 10:03:50|6498.7|6497.7|6498.9|6497.9|6499.2|6498.2|6498.7|6497.7|7
1622541840000|2021-06-01 10:04:00|6499.2|6498.2|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|2
1622541850000|2021-06-01 10:04:10|6499.9|6498.9|6499.9|6498.9|6500.2|6499.2|6499.9|6498.9|4
1622541860000|2021-06-01 10:04:20|6500.2|6499.2|6500.7|6499.7|6500.7|6499.7|6500.2|6499.2|7
1622541870000|2021-06-01 10:04:30|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|7
1622541880000|2021-06-01 10:04:40|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|0
1622541890000|2021-06-01 10:04:50|6500.4|6499.4|6499.2|6498.2|6500.4|6499.4|6499.2|6498.2|16
1622541900000|2021-06-01 10:05:00|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.4|6498.4|6
1622541910000|2021-06-01 10:05:10|6499.9|6498.9|6499.9|6498.9|6500.2|6499.2|6499.7|6498.7|4
1622541920000|2021-06-01 10:05:20|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|0
1622541930000|2021-06-01 10:05:30|6500.4|6499.4|6501.2|6500.2|6501.2|6500.2|6500.4|6499.4|3
1622541950000|2021-06-01 10:05:50|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|8
1622541960000|2021-06-01 10:06:00|6501.2|6500.2|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|3
1622541980000|2021-06-01 10:06:20|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|0
1622541990000|2021-06-01 10:06:30|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.4|6500.4|8
1622542000000|2021-06-01 10:06:40|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|3
1622542010000|2021-06-01 10:06:50|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6500.9|6499.9|13
1622542020000|2021-06-01 10:07:00|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|18
1622542030000|2021-06-01 10:07:10|6500.9|6499.9|6501.7|6500.7|6501.7|6500.7|6500.9|6499.9|5
1622542040000|2021-06-01 10:07:20|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|11
1622542050000|2021-06-01 10:07:30|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|1
1622542060000|2021-06-01 10:07:40|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|7
1622542070000|2021-06-01 10:07:50|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|2
1622542080000|2021-06-01 10:08:00|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|1
1622542090000|2021-06-01 10:08:10|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|0
1622542100000|2021-06-01 10:08:20|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|3
1622542110000|2021-06-01 10:08:30|6502.2|6501.2|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|1
1622542120000|2021-06-01 10:08:40|6501.9|6500.9|6501.7|6500.7|6502.4|6501.4|6501.7|6500.7|72
1622542130000|2021-06-01 10:08:50|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.4|6500.4|12
1622542140000|2021-06-01 10:09:00|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|24
1622542150000|2021-06-01 10:09:10|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|10
1622542160000|2021-06-01 10:09:20|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|98
1622542170000|2021-06-01 10:09:30|6501.7|6500.7|6502.7|6501.7|6502.7|6501.7|6501.7|6500.7|8
1622542180000|2021-06-01 10:09:40|6502.9|6501.9|6502.4|6501.4|6502.9|6501.9|6502.4|6501.4|28
1622542190000|2021-06-01 10:09:50|6502.7|6501.7|6503.7|6502.7|6503.7|6502.7|6502.2|6501.2|18
1622542200000|2021-06-01 10:10:00|6503.4|6502.4|6502.9|6501.9|6503.4|6502.4|6502.9|6501.9|15
1622542210000|2021-06-01 10:10:10|6502.7|6501.7|6503.7|6502.7|6504.2|6503.2|6502.7|6501.7|135
1622542220000|2021-06-01 10:10:20|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|4
1622542230000|2021-06-01 10:10:30|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|3
1622542250000|2021-06-01 10:10:50|6503.9|6502.9|6504.2|6503.2|6504.4|6503.4|6503.9|6502.9|17
1622542260000|2021-06-01 10:11:00|6503.9|6502.9|6502.2|6501.2|6503.9|6502.9|6501.7|6500.7|132
1622542270000|2021-06-01 10:11:10|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|11
1622542280000|2021-06-01 10:11:20|6502.2|6501.2|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|1
1622542290000|2021-06-01 10:11:30|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|2
1622542300000|2021-06-01 10:11:40|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|4
1622542310000|2021-06-01 10:11:50|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6
1622542320000|2021-06-01 10:12:00|6502.2|6501.2|6502.9|6501.9|6503.2|6502.2|6501.9|6500.9|18
1622542330000|2021-06-01 10:12:10|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|2
1622542340000|2021-06-01 10:12:20|6502.7|6501.7|6503.4|6502.4|6503.4|6502.4|6502.7|6501.7|10
1622542350000|2021-06-01 10:12:30|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|0
1622542360000|2021-06-01 10:12:40|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|6
1622542370000|2021-06-01 10:12:50|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|0
1622542380000|2021-06-01 10:13:00|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|4
1622542390000|2021-06-01 10:13:10|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6502.9|6501.9|3
1622542400000|2021-06-01 10:13:20|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|2
1622542410000|2021-06-01 10:13:30|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|5
1622542420000|2021-06-01 10:13:40|6503.2|6502.2|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|0
1622542430000|2021-06-01 10:13:50|6503.4|6502.4|6502.9|6501.9|6503.4|6502.4|6502.7|6501.7|5
1622542440000|2021-06-01 10:14:00|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|0
1622542450000|2021-06-01 10:14:10|6502.7|6501.7|6502.7|6501.7|6503.2|6502.2|6502.4|6501.4|9
1622542460000|2021-06-01 10:14:20|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|0
1622542470000|2021-06-01 10:14:30|6502.2|6501.2|6500.7|6499.7|6502.2|6501.2|6500.7|6499.7|8
1622542480000|2021-06-01 10:14:40|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6499.9|6498.9|31
1622542490000|2021-06-01 10:14:50|6500.2|6499.2|6501.4|6500.4|6501.7|6500.7|6500.2|6499.2|27
1622542500000|2021-06-01 10:15:00|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.2|6500.2|30
1622542510000|2021-06-01 10:15:10|6501.9|6500.9|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|18
1622542520000|2021-06-01 10:15:20|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|6
1622542530000|2021-06-01 10:15:30|6502.4|6501.4|6502.9|6501.9|6503.2|6502.2|6502.4|6501.4|6
1622542540000|2021-06-01 10:15:40|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.4|6501.4|11
1622542550000|2021-06-01 10:15:50|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|0
1622542560000|2021-06-01 10:16:00|6503.2|6502.2|6502.9|6501.9|6503.2|6502.2|6502.9|6501.9|4
1622542570000|2021-06-01 10:16:10|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|0
1622542580000|2021-06-01 10:16:20|6502.9|6501.9|6502.2|6501.2|6502.9|6501.9|6502.2|6501.2|6
1622542590000|2021-06-01 10:16:30|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|18
1622542600000|2021-06-01 10:16:40|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|2
1622542610000|2021-06-01 10:16:50|6502.4|6501.4|6501.9|6500.9|6502.4|6501.4|6501.9|6500.9|5
1622542620000|2021-06-01 10:17:00|6501.7|6500.7|6499.9|6498.9|6501.7|6500.7|6499.7|6498.7|44
1622542630000|2021-06-01 10:17:10|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|2
1622542640000|2021-06-01 10:17:20|6499.9|6498.9|6500.7|6499.7|6501.2|6500.2|6499.7|6498.7|18
1622542650000|2021-06-01 10:17:30|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|1
1622542660000|2021-06-01 10:17:40|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|2
1622542670000|2021-06-01 10:17:50|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|0
1622542680000|2021-06-01 10:18:00|6501.4|6500.4|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|3
1622542690000|2021-06-01 10:18:10|6501.4|6500.4|6500.9|6499.9|6501.4|6500.4|6500.9|6499.9|1
1622542700000|2021-06-01 10:18:20|6501.2|6500.2|6500.9|6499.9|6501.2|6500.2|6500.9|6499.9|1
1622542710000|2021-06-01 10:18:30|6501.2|6500.2|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|6
1622542720000|2021-06-01 10:18:40|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|0
1622542730000|2021-06-01 10:18:50|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|1
1622542740000|2021-06-01 10:19:00|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|15
1622542750000|2021-06-01 10:19:10|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.7|6499.7|6
1622542760000|2021-06-01 10:19:20|6501.4|6500.4|6500.9|6499.9|6501.7|6500.7|6500.7|6499.7|13
1622542780000|2021-06-01 10:19:40|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|0
1622542790000|2021-06-01 10:19:50|6501.7|6500.7|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|16
1622542800000|2021-06-01 10:20:00|6502.2|6501.2|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|14
1622542810000|2021-06-01 10:20:10|6502.2|6501.2|6502.4|6501.4|6502.4|6501.4|6502.2|6501.2|0
1622542820000|2021-06-01 10:20:20|6502.2|6501.2|6502.4|6501.4|6502.4|6501.4|6502.2|6501.2|0
1622542830000|2021-06-01 10:20:30|6502.7|6501.7|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|25
1622542840000|2021-06-01 10:20:40|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|0
1622542850000|2021-06-01 10:20:50|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|15
1622542860000|2021-06-01 10:21:00|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6501.9|6500.9|3
1622542880000|2021-06-01 10:21:20|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|6
1622542890000|2021-06-01 10:21:30|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|1
1622542900000|2021-06-01 10:21:40|6503.4|6502.4|6503.4|6502.4|6503.4|6502.4|6503.4|6502.4|3
1622542910000|2021-06-01 10:21:50|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|9
1622542920000|2021-06-01 10:22:00|6503.2|6502.2|6502.9|6501.9|6503.2|6502.2|6502.7|6501.7|4
1622542930000|2021-06-01 10:22:10|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|0
1622542940000|2021-06-01 10:22:20|6502.9|6501.9|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|43
1622542950000|2021-06-01 10:22:30|6502.9|6501.9|6502.4|6501.4|6503.2|6502.2|6502.4|6501.4|9
1622542970000|2021-06-01 10:22:50|6502.2|6501.2|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|1
1622542980000|2021-06-01 10:23:00|6501.9|6500.9|6502.4|6501.4|6502.7|6501.7|6501.9|6500.9|8
1622542990000|2021-06-01 10:23:10|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|0
1622543000000|2021-06-01 10:23:20|6502.4|6501.4|6503.2|6502.2|6503.2|6502.2|6502.4|6501.4|0
1622543010000|2021-06-01 10:23:30|6503.4|6502.4|6503.4|6502.4|6503.4|6502.4|6503.2|6502.2|0
1622543020000|2021-06-01 10:23:40|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|27
1622543030000|2021-06-01 10:23:50|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.2|6501.2|11
1622543040000|2021-06-01 10:24:00|6502.7|6501.7|6502.2|6501.2|6502.7|6501.7|6501.7|6500.7|49
1622543050000|2021-06-01 10:24:10|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.9|6500.9|1
1622543060000|2021-06-01 10:24:20|6502.2|6501.2|6501.9|6500.9|6502.2|6501.2|6501.9|6500.9|1
1622543070000|2021-06-01 10:24:30|6501.7|6500.7|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|0
1622543080000|2021-06-01 10:24:40|6501.9|6500.9|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|0
1622543090000|2021-06-01 10:24:50|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.9|6500.9|1
1622543100000|2021-06-01 10:25:00|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6500.9|6499.9|8
1622543110000|2021-06-01 10:25:10|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|0
1622543130000|2021-06-01 10:25:30|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|7
1622543140000|2021-06-01 10:25:40|6501.7|6500.7|6501.4|6500.4|6501.9|6500.9|6501.4|6500.4|2
1622543150000|2021-06-01 10:25:50|6501.7|6500.7|6501.4|6500.4|6501.9|6500.9|6501.4|6500.4|2
1622543160000|2021-06-01 10:26:00|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|0
1622543170000|2021-06-01 10:26:10|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|0
1622543180000|2021-06-01 10:26:20|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|1
1622543190000|2021-06-01 10:26:30|6500.9|6499.9|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|0
1622543200000|2021-06-01 10:26:40|6500.4|6499.4|6501.2|6500.2|6501.2|6500.2|6500.4|6499.4|3
1622543210000|2021-06-01 10:26:50|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|0
1622543220000|2021-06-01 10:27:00|6501.2|6500.2|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|1
1622543240000|2021-06-01 10:27:20|6500.9|6499.9|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|2
1622543250000|2021-06-01 10:27:30|6500.4|6499.4|6500.4|6499.4|6500.7|6499.7|6500.4|6499.4|3
1622543260000|2021-06-01 10:27:40|6500.7|6499.7|6500.9|6499.9|6500.9|6499.9|6500.7|6499.7|4
1622543270000|2021-06-01 10:27:50|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|1
1622543280000|2021-06-01 10:28:00|6500.9|6499.9|6500.9|6499.9|6500.9|6499.9|6500.7|6499.7|1
1622543290000|2021-06-01 10:28:10|6501.2|6500.2|6500.7|6499.7|6501.2|6500.2|6500.7|6499.7|3
1622543300000|2021-06-01 10:28:20|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|14
1622543310000|2021-06-01 10:28:30|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|0
1622543320000|2021-06-01 10:28:40|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|5
1622543330000|2021-06-01 10:28:50|6500.7|6499.7|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|0
1622543340000|2021-06-01 10:29:00|6500.9|6499.9|6500.9|6499.9|6501.2|6500.2|6500.7|6499.7|7
1622543350000|2021-06-01 10:29:10|6501.2|6500.2|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|4
1622543360000|2021-06-01 10:29:20|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.4|6500.4|4
1622543370000|2021-06-01 10:29:30|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|2
1622543380000|2021-06-01 10:29:40|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|0
1622543390000|2021-06-01 10:29:50|6502.2|6501.2|6502.4|6501.4|6502.4|6501.4|6502.2|6501.2|1
1622543400000|2021-06-01 10:30:00|6502.7|6501.7|6502.7|6501.7|6502.9|6501.9|6502.2|6501.2|10
1622543410000|2021-06-01 10:30:10|6502.4|6501.4|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|6
1622543420000|2021-06-01 10:30:20|6502.4|6501.4|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|4
1622543430000|2021-06-01 10:30:30|6501.9|6500.9|6501.7|6500.7|6501.9|6500.9|6501.2|6500.2|9
1622543450000|2021-06-01 10:30:50|6501.4|6500.4|6500.9|6499.9|6501.4|6500.4|6500.9|6499.9|3
1622543460000|2021-06-01 10:31:00|6501.2|6500.2|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|5
1622543470000|2021-06-01 10:31:10|6501.2|6500.2|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|0
1622543480000|2021-06-01 10:31:20|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|11
1622543490000|2021-06-01 10:31:30|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|3
1622543500000|2021-06-01 10:31:40|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|4
1622543510000|2021-06-01 10:31:50|6502.4|6501.4|6501.7|6500.7|6502.4|6501.4|6501.7|6500.7|12
1622543520000|2021-06-01 10:32:00|6501.9|6500.9|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|4
1622543530000|2021-06-01 10:32:10|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|1
1622543540000|2021-06-01 10:32:20|||||||||2
1622543550000|2021-06-01 10:32:30|6501.9|6500.9|6501.7|6500.7|6501.9|6500.9|6501.4|6500.4|6
1622543560000|2021-06-01 10:32:40|6501.9|6500.9|6502.2|6501.2|6502.4|6501.4|6501.9|6500.9|2
1622543570000|2021-06-01 10:32:50|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|6
1622543580000|2021-06-01 10:33:00|6501.7|6500.7|6501.7|6500.7|6502.2|6501.2|6501.7|6500.7|16
1622543600000|2021-06-01 10:33:20|6501.9|6500.9|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|3
1622543610000|2021-06-01 10:33:30|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|1
1622543620000|2021-06-01 10:33:40|6500.9|6499.9|6500.4|6499.4|6500.9|6499.9|6500.2|6499.2|8
1622543630000|2021-06-01 10:33:50|6500.7|6499.7|6500.2|6499.2|6500.7|6499.7|6500.2|6499.2|3
1622543640000|2021-06-01 10:34:00|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|5
1622543650000|2021-06-01 10:34:10|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|59
1622543660000|2021-06-01 10:34:20|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.4|6498.4|5
1622543670000|2021-06-01 10:34:30|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.7|6498.7|1
1622543680000|2021-06-01 10:34:40|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.4|6498.4|4
1622543690000|2021-06-01 10:34:50|6499.9|6498.9|6498.7|6497.7|6499.9|6498.9|6498.7|6497.7|31
1622543700000|2021-06-01 10:35:00|6498.9|6497.9|6498.9|6497.9|6499.2|6498.2|6498.7|6497.7|12
1622543710000|2021-06-01 10:35:10|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|0
1622543720000|2021-06-01 10:35:20|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|3
1622543730000|2021-06-01 10:35:30|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|0
1622543740000|2021-06-01 10:35:40|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|0
1622543750000|2021-06-01 10:35:50|6499.2|6498.2|6499.2|6498.2|6499.4|6498.4|6498.9|6497.9|1
1622543760000|2021-06-01 10:36:00|6498.9|6497.9|6497.9|6496.9|6498.9|6497.9|6497.9|6496.9|22
1622543770000|2021-06-01 10:36:10|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|0
1622543780000|2021-06-01 10:36:20|||||||||3
1622543790000|2021-06-01 10:36:30|6497.9|6496.9|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|2
1622543800000|2021-06-01 10:36:40|6497.7|6496.7|6497.4|6496.4|6497.7|6496.7|6497.2|6496.2|24
1622543810000|2021-06-01 10:36:50|6497.2|6496.2|6496.9|6495.9|6497.2|6496.2|6496.7|6495.7|29
1622543820000|2021-06-01 10:37:00|6497.2|6496.2|6497.7|6496.7|6497.7|6496.7|6497.2|6496.2|3
1622543830000|2021-06-01 10:37:10|6497.4|6496.4|6497.2|6496.2|6497.4|6496.4|6497.2|6496.2|6
1622543840000|2021-06-01 10:37:20|6497.4|6496.4|6498.2|6497.2|6498.2|6497.2|6497.4|6496.4|3
1622543850000|2021-06-01 10:37:30|6498.4|6497.4|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|4
1622543860000|2021-06-01 10:37:40|6498.2|6497.2|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|5
1622543870000|2021-06-01 10:37:50|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|5
1622543880000|2021-06-01 10:38:00|6498.4|6497.4|6498.9|6497.9|6499.2|6498.2|6498.4|6497.4|2
1622543890000|2021-06-01 10:38:10|6498.7|6497.7|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|2
1622543900000|2021-06-01 10:38:20|6499.2|6498.2|6498.9|6497.9|6499.2|6498.2|6498.7|6497.7|15
1622543910000|2021-06-01 10:38:30|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|1
1622543920000|2021-06-01 10:38:40|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|3
1622543930000|2021-06-01 10:38:50|6499.2|6498.2|6499.9|6498.9|6499.9|6498.9|6499.2|6498.2|5
1622543940000|2021-06-01 10:39:00|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|4
1622543950000|2021-06-01 10:39:10|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|1
1622543960000|2021-06-01 10:39:20|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|3
1622543970000|2021-06-01 10:39:30|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|11
1622543980000|2021-06-01 10:39:40|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|2
1622543990000|2021-06-01 10:39:50|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|2
1622544000000|2021-06-01 10:40:00|6500.4|6499.4|6500.7|6499.7|6500.9|6499.9|6500.4|6499.4|7
1622544010000|2021-06-01 10:40:10|6500.4|6499.4|6500.9|6499.9|6500.9|6499.9|6500.4|6499.4|4
1622544020000|2021-06-01 10:40:20|6501.2|6500.2|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|2
1622544030000|2021-06-01 10:40:30|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|1
1622544040000|2021-06-01 10:40:40|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.4|6500.4|0
1622544050000|2021-06-01 10:40:50|||||||||1
1622544060000|2021-06-01 10:41:00|6501.2|6500.2|6500.9|6499.9|6501.2|6500.2|6500.7|6499.7|13
1622544070000|2021-06-01 10:41:10|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|0
1622544080000|2021-06-01 10:41:20|||||||||1
1622544090000|2021-06-01 10:41:30|6500.4|6499.4|6499.7|6498.7|6500.4|6499.4|6499.2|6498.2|117
1622544110000|2021-06-01 10:41:50|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|6498.2|6497.2|140
1622544120000|2021-06-01 10:42:00|6498.9|6497.9|6498.7|6497.7|6499.7|6498.7|6498.7|6497.7|66
1622544130000|2021-06-01 10:42:10|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.7|6497.7|4
1622544140000|2021-06-01 10:42:20|6499.4|6498.4|6499.2|6498.2|6499.7|6498.7|6499.2|6498.2|10
1622544150000|2021-06-01 10:42:30|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.4|6498.4|2
1622544170000|2021-06-01 10:42:50|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|4
1622544180000|2021-06-01 10:43:00|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|2
1622544190000|2021-06-01 10:43:10|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|14
1622544210000|2021-06-01 10:43:30|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|4
1622544220000|2021-06-01 10:43:40|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|9
1622544230000|2021-06-01 10:43:50|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|4
1622544240000|2021-06-01 10:44:00|||||||||1
1622544250000|2021-06-01 10:44:10|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|2
1622544260000|2021-06-01 10:44:20|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|0
1622544270000|2021-06-01 10:44:30|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|1
1622544290000|2021-06-01 10:44:50|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.2|6499.2|5
1622544300000|2021-06-01 10:45:00|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|2
1622544310000|2021-06-01 10:45:10|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|8
1622544320000|2021-06-01 10:45:20|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|15
1622544340000|2021-06-01 10:45:40|||||||||1
1622544350000|2021-06-01 10:45:50|6500.9|6499.9|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|8
1622544360000|2021-06-01 10:46:00|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|0
1622544370000|2021-06-01 10:46:10|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|9
1622544380000|2021-06-01 10:46:20|||||||||3
1622544390000|2021-06-01 10:46:30|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|1
1622544410000|2021-06-01 10:46:50|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|4
1622544420000|2021-06-01 10:47:00|6500.4|6499.4|6500.9|6499.9|6500.9|6499.9|6500.4|6499.4|2
1622544430000|2021-06-01 10:47:10|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|0
1622544440000|2021-06-01 10:47:20|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|3
1622544460000|2021-06-01 10:47:40|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|4
1622544470000|2021-06-01 10:47:50|6500.9|6499.9|6500.2|6499.2|6500.9|6499.9|6500.2|6499.2|6
1622544480000|2021-06-01 10:48:00|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.2|6498.2|45
1622544490000|2021-06-01 10:48:10|6499.4|6498.4|6497.9|6496.9|6499.4|6498.4|6497.9|6496.9|5
1622544500000|2021-06-01 10:48:20|6498.2|6497.2|6498.7|6497.7|6498.9|6497.9|6497.9|6496.9|11
1622544510000|2021-06-01 10:48:30|6498.4|6497.4|6498.9|6497.9|6498.9|6497.9|6498.4|6497.4|0
1622544520000|2021-06-01 10:48:40|6498.7|6497.7|6498.9|6497.9|6498.9|6497.9|6498.4|6497.4|0
1622544530000|2021-06-01 10:48:50|6498.7|6497.7|6498.7|6497.7|6498.9|6497.9|6498.7|6497.7|0
1622544540000|2021-06-01 10:49:00|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.2|6497.2|7
1622544550000|2021-06-01 10:49:10|6498.4|6497.4|6497.4|6496.4|6498.4|6497.4|6497.4|6496.4|14
1622544560000|2021-06-01 10:49:20|6497.7|6496.7|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|0
1622544570000|2021-06-01 10:49:30|6498.2|6497.2|6498.7|6497.7|6498.7|6497.7|6498.2|6497.2|4
1622544600000|2021-06-01 10:50:00|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|2
1622544610000|2021-06-01 10:50:10|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|2
1622544620000|2021-06-01 10:50:20|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|0
1622544630000|2021-06-01 10:50:30|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6498.9|6497.9|7
1622544640000|2021-06-01 10:50:40|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|1
1622544650000|2021-06-01 10:50:50|6498.9|6497.9|6498.9|6497.9|6499.2|6498.2|6498.9|6497.9|0
1622544660000|2021-06-01 10:51:00|6499.2|6498.2|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|13
1622544670000|2021-06-01 10:51:10|6499.2|6498.2|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|0
1622544680000|2021-06-01 10:51:20|6499.2|6498.2|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|6
1622544690000|2021-06-01 10:51:30|6499.7|6498.7|6500.4|6499.4|6500.4|6499.4|6499.7|6498.7|2
1622544710000|2021-06-01 10:51:50|6500.7|6499.7|6500.2|6499.2|6500.7|6499.7|6500.2|6499.2|1
1622544720000|2021-06-01 10:52:00|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|5
1622544730000|2021-06-01 10:52:10|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|4
1622544740000|2021-06-01 10:52:20|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|0
1622544750000|2021-06-01 10:52:30|6500.4|6499.4|6499.7|6498.7|6500.4|6499.4|6499.7|6498.7|11
1622544760000|2021-06-01 10:52:40|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.4|6498.4|2
1622544770000|2021-06-01 10:52:50|6499.9|6498.9|6499.2|6498.2|6499.9|6498.9|6499.2|6498.2|4
1622544780000|2021-06-01 10:53:00|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.7|6497.7|6
1622544790000|2021-06-01 10:53:10|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|0
1622544800000|2021-06-01 10:53:20|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|0
1622544810000|2021-06-01 10:53:30|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|2
1622544820000|2021-06-01 10:53:40|6499.7|6498.7|6499.2|6498.2|6499.7|6498.7|6499.2|6498.2|2
1622544830000|2021-06-01 10:53:50|6499.4|6498.4|6499.9|6498.9|6500.2|6499.2|6499.4|6498.4|12
1622544840000|2021-06-01 10:54:00|6500.2|6499.2|6500.7|6499.7|6500.7|6499.7|6500.2|6499.2|9
1622544850000|2021-06-01 10:54:10|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|2
1622544860000|2021-06-01 10:54:20|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|0
1622544870000|2021-06-01 10:54:30|6500.2|6499.2|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|0
1622544880000|2021-06-01 10:54:40|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|2
1622544890000|2021-06-01 10:54:50|6500.2|6499.2|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|1
1622544900000|2021-06-01 10:55:00|6499.9|6498.9|6499.4|6498.4|6500.2|6499.2|6499.2|6498.2|10
1622544910000|2021-06-01 10:55:10|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|9
1622544920000|2021-06-01 10:55:20|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|9
1622544930000|2021-06-01 10:55:30|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|2
1622544940000|2021-06-01 10:55:40|6500.9|6499.9|6500.9|6499.9|6501.2|6500.2|6500.7|6499.7|7
1622544950000|2021-06-01 10:55:50|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|1
1622544960000|2021-06-01 10:56:00|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|0
1622544970000|2021-06-01 10:56:10|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|2
1622544980000|2021-06-01 10:56:20|6501.2|6500.2|6501.9|6500.9|6501.9|6500.9|6501.2|6500.2|2
1622544990000|2021-06-01 10:56:30|6501.7|6500.7|6501.4|6500.4|6502.2|6501.2|6501.4|6500.4|3
1622545000000|2021-06-01 10:56:40|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|0
1622545010000|2021-06-01 10:56:50|6502.2|6501.2|6502.4|6501.4|6502.4|6501.4|6501.9|6500.9|2
1622545020000|2021-06-01 10:57:00|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|4
1622545030000|2021-06-01 10:57:10|6502.9|6501.9|6502.4|6501.4|6502.9|6501.9|6502.4|6501.4|6
1622545040000|2021-06-01 10:57:20|6502.2|6501.2|6502.4|6501.4|6502.4|6501.4|6502.2|6501.2|1
1622545050000|2021-06-01 10:57:30|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|1
1622545060000|2021-06-01 10:57:40|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|0
1622545070000|2021-06-01 10:57:50|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|0
1622545080000|2021-06-01 10:58:00|6503.4|6502.4|6503.7|6502.7|6503.9|6502.9|6503.2|6502.2|19
1622545090000|2021-06-01 10:58:10|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|1
1622545100000|2021-06-01 10:58:20|6503.2|6502.2|6502.9|6501.9|6503.4|6502.4|6502.9|6501.9|16
1622545110000|2021-06-01 10:58:30|6502.7|6501.7|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|0
1622545120000|2021-06-01 10:58:40|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|1
1622545130000|2021-06-01 10:58:50|||||||||1
1622545140000|2021-06-01 10:59:00|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|2
1622545160000|2021-06-01 10:59:20|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.9|6500.9|2
1622545170000|2021-06-01 10:59:30|6502.2|6501.2|6501.9|6500.9|6502.2|6501.2|6501.9|6500.9|0
1622545180000|2021-06-01 10:59:40|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.2|6500.2|3
1622545190000|2021-06-01 10:59:50|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|1
1622545200000|2021-06-01 11:00:00|6502.2|6501.2|6503.4|6502.4|6503.4|6502.4|6502.2|6501.2|33
1622545210000|2021-06-01 11:00:10|6503.2|6502.2|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|22
1622545220000|2021-06-01 11:00:20|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|15
1622545230000|2021-06-01 11:00:30|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|4
1622545240000|2021-06-01 11:00:40|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|4
1622545250000|2021-06-01 11:00:50|6502.9|6501.9|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|9
1622545260000|2021-06-01 11:01:00|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|1
1622545270000|2021-06-01 11:01:10|6502.9|6501.9|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|8
1622545280000|2021-06-01 11:01:20|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|2
1622545290000|2021-06-01 11:01:30|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|1
1622545300000|2021-06-01 11:01:40|6503.7|6502.7|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|9
1622545310000|2021-06-01 11:01:50|6503.7|6502.7|6503.9|6502.9|6503.9|6502.9|6503.7|6502.7|51
1622545320000|2021-06-01 11:02:00|6503.7|6502.7|6502.7|6501.7|6504.2|6503.2|6502.7|6501.7|13
1622545330000|2021-06-01 11:02:10|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|1
1622545340000|2021-06-01 11:02:20|6502.9|6501.9|6502.9|6501.9|6503.4|6502.4|6502.9|6501.9|0
1622545350000|2021-06-01 11:02:30|6502.7|6501.7|6502.4|6501.4|6502.9|6501.9|6502.2|6501.2|13
1622545360000|2021-06-01 11:02:40|6502.2|6501.2|6502.4|6501.4|6502.4|6501.4|6502.2|6501.2|2
1622545370000|2021-06-01 11:02:50|6502.2|6501.2|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|11
1622545380000|2021-06-01 11:03:00|6502.4|6501.4|6500.9|6499.9|6502.4|6501.4|6500.9|6499.9|26
1622545390000|2021-06-01 11:03:10|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6500.7|6499.7|3
1622545400000|2021-06-01 11:03:20|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|4
1622545410000|2021-06-01 11:03:30|6501.2|6500.2|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|4
1622545420000|2021-06-01 11:03:40|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|2
1622545430000|2021-06-01 11:03:50|6501.2|6500.2|6501.7|6500.7|6501.7|6500.7|6500.9|6499.9|5
1622545440000|2021-06-01 11:04:00|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|4
1622545450000|2021-06-01 11:04:10|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|0
1622545460000|2021-06-01 11:04:20|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|5
1622545470000|2021-06-01 11:04:30|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|5
1622545480000|2021-06-01 11:04:40|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|1
1622545490000|2021-06-01 11:04:50|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|4
1622545500000|2021-06-01 11:05:00|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.9|6500.9|2
1622545510000|2021-06-01 11:05:10|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.7|6500.7|0
1622545520000|2021-06-01 11:05:20|||||||||1
1622545530000|2021-06-01 11:05:30|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.4|6500.4|1
1622545540000|2021-06-01 11:05:40|6501.4|6500.4|6500.9|6499.9|6501.4|6500.4|6500.9|6499.9|3
1622545550000|2021-06-01 11:05:50|6500.7|6499.7|6500.9|6499.9|6501.2|6500.2|6500.7|6499.7|21
1622545560000|2021-06-01 11:06:00|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|0
1622545570000|2021-06-01 11:06:10|6500.9|6499.9|6500.9|6499.9|6500.9|6499.9|6500.9|6499.9|1
1622545580000|2021-06-01 11:06:20|6501.2|6500.2|6502.4|6501.4|6502.4|6501.4|6501.2|6500.2|17
1622545590000|2021-06-01 11:06:30|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|0
1622545600000|2021-06-01 11:06:40|6502.9|6501.9|6502.4|6501.4|6502.9|6501.9|6502.4|6501.4|4
1622545610000|2021-06-01 11:06:50|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|0
1622545620000|2021-06-01 11:07:00|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|2
1622545630000|2021-06-01 11:07:10|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|3
1622545640000|2021-06-01 11:07:20|6502.7|6501.7|6503.9|6502.9|6503.9|6502.9|6502.7|6501.7|45
1622545650000|2021-06-01 11:07:30|6503.7|6502.7|6503.9|6502.9|6503.9|6502.9|6503.7|6502.7|2
1622545660000|2021-06-01 11:07:40|6503.7|6502.7|6503.7|6502.7|6503.9|6502.9|6503.2|6502.2|12
1622545670000|2021-06-01 11:07:50|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|0
1622545680000|2021-06-01 11:08:00|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|3
1622545690000|2021-06-01 11:08:10|6503.7|6502.7|6504.2|6503.2|6504.2|6503.2|6503.4|6502.4|4
1622545700000|2021-06-01 11:08:20|6503.9|6502.9|6503.4|6502.4|6503.9|6502.9|6503.4|6502.4|1
1622545710000|2021-06-01 11:08:30|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|0
1622545720000|2021-06-01 11:08:40|6503.4|6502.4|6503.4|6502.4|6503.4|6502.4|6503.4|6502.4|1
1622545730000|2021-06-01 11:08:50|6503.7|6502.7|6503.9|6502.9|6503.9|6502.9|6503.4|6502.4|1
1622545740000|2021-06-01 11:09:00|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.2|6502.2|2
1622545750000|2021-06-01 11:09:10|6503.7|6502.7|6503.9|6502.9|6504.2|6503.2|6503.7|6502.7|4
1622545760000|2021-06-01 11:09:20|6504.2|6503.2|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|3
1622545770000|2021-06-01 11:09:30|||||||||2
1622545780000|2021-06-01 11:09:40|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|2
1622545790000|2021-06-01 11:09:50|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|0
1622545800000|2021-06-01 11:10:00|6504.4|6503.4|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|3
1622545810000|2021-06-01 11:10:10|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.2|6502.2|14
1622545820000|2021-06-01 11:10:20|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|6
1622545830000|2021-06-01 11:10:30|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|5
1622545840000|2021-06-01 11:10:40|6504.4|6503.4|6504.4|6503.4|6504.7|6503.7|6504.2|6503.2|3
1622545850000|2021-06-01 11:10:50|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|0
1622545860000|2021-06-01 11:11:00|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|1
1622545870000|2021-06-01 11:11:10|6504.2|6503.2|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|1
1622545880000|2021-06-01 11:11:20|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|14
1622545890000|2021-06-01 11:11:30|||||||||1
1622545900000|2021-06-01 11:11:40|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.2|6502.2|14
1622545910000|2021-06-01 11:11:50|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.7|6502.7|20
1622545920000|2021-06-01 11:12:00|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|1
1622545930000|2021-06-01 11:12:10|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|0
1622545940000|2021-06-01 11:12:20|6504.2|6503.2|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|1
1622545950000|2021-06-01 11:12:30|6504.2|6503.2|6503.9|6502.9|6504.2|6503.2|6503.7|6502.7|3
1622545960000|2021-06-01 11:12:40|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6503.9|6502.9|9
1622545970000|2021-06-01 11:12:50|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|0
1622545980000|2021-06-01 11:13:00|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|4
1622545990000|2021-06-01 11:13:10|6504.7|6503.7|6505.7|6504.7|6505.7|6504.7|6504.4|6503.4|29
1622546000000|2021-06-01 11:13:20|6506.2|6505.2|6505.7|6504.7|6506.2|6505.2|6505.7|6504.7|5
1622546010000|2021-06-01 11:13:30|6505.4|6504.4|6505.9|6504.9|6505.9|6504.9|6505.4|6504.4|4
1622546020000|2021-06-01 11:13:40|6506.2|6505.2|6507.2|6506.2|6507.2|6506.2|6506.2|6505.2|8
1622546030000|2021-06-01 11:13:50|6507.7|6506.7|6507.4|6506.4|6507.7|6506.7|6507.4|6506.4|6
1622546040000|2021-06-01 11:14:00|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|2
1622546050000|2021-06-01 11:14:10|6506.9|6505.9|6507.7|6506.7|6507.7|6506.7|6506.9|6505.9|6
1622546060000|2021-06-01 11:14:20|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6507.4|6506.4|38
1622546070000|2021-06-01 11:14:30|6508.7|6507.7|6508.2|6507.2|6508.9|6507.9|6508.2|6507.2|35
1622546080000|2021-06-01 11:14:40|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|4
1622546090000|2021-06-01 11:14:50|6508.4|6507.4|6509.2|6508.2|6509.2|6508.2|6508.4|6507.4|5
1622546100000|2021-06-01 11:15:00|6508.9|6507.9|6510.2|6509.2|6510.2|6509.2|6508.9|6507.9|22
1622546110000|2021-06-01 11:15:10|6509.9|6508.9|6510.2|6509.2|6510.7|6509.7|6509.9|6508.9|60
1622546120000|2021-06-01 11:15:20|||||||||3
1622546130000|2021-06-01 11:15:30|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|6
1622546140000|2021-06-01 11:15:40|6509.9|6508.9|6510.7|6509.7|6510.7|6509.7|6509.9|6508.9|18
1622546150000|2021-06-01 11:15:50|6510.2|6509.2|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|3
1622546160000|2021-06-01 11:16:00|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|10
1622546170000|2021-06-01 11:16:10|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|7
1622546180000|2021-06-01 11:16:20|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|24
1622546190000|2021-06-01 11:16:30|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|3
1622546200000|2021-06-01 11:16:40|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|2
1622546210000|2021-06-01 11:16:50|6510.4|6509.4|6509.7|6508.7|6510.7|6509.7|6508.9|6507.9|91
1622546220000|2021-06-01 11:17:00|6509.4|6508.4|6509.7|6508.7|6509.7|6508.7|6509.4|6508.4|5
1622546230000|2021-06-01 11:17:10|6509.9|6508.9|6509.7|6508.7|6509.9|6508.9|6509.7|6508.7|3
1622546240000|2021-06-01 11:17:20|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|1
1622546250000|2021-06-01 11:17:30|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|42
1622546260000|2021-06-01 11:17:40|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|9
1622546270000|2021-06-01 11:17:50|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|3
1622546280000|2021-06-01 11:18:00|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|9
1622546290000|2021-06-01 11:18:10|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|2
1622546300000|2021-06-01 11:18:20|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|2
1622546320000|2021-06-01 11:18:40|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|3
1622546330000|2021-06-01 11:18:50|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|1
1622546340000|2021-06-01 11:19:00|6510.9|6509.9|6511.2|6510.2|6511.7|6510.7|6510.9|6509.9|29
1622546350000|2021-06-01 11:19:10|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|6511.2|6510.2|7
1622546360000|2021-06-01 11:19:20|6511.7|6510.7|6510.7|6509.7|6511.7|6510.7|6510.7|6509.7|29
1622546370000|2021-06-01 11:19:30|||||||||3
1622546380000|2021-06-01 11:19:40|6510.9|6509.9|6511.4|6510.4|6511.7|6510.7|6510.9|6509.9|28
1622546390000|2021-06-01 11:19:50|6511.7|6510.7|6511.2|6510.2|6511.7|6510.7|6511.2|6510.2|8
1622546400000|2021-06-01 11:20:00|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|8
1622546410000|2021-06-01 11:20:10|6511.2|6510.2|6511.4|6510.4|6511.7|6510.7|6511.2|6510.2|10
1622546420000|2021-06-01 11:20:20|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|3
1622546430000|2021-06-01 11:20:30|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.9|6510.9|10
1622546440000|2021-06-01 11:20:40|6511.7|6510.7|6510.9|6509.9|6511.7|6510.7|6510.9|6509.9|12
1622546450000|2021-06-01 11:20:50|6511.2|6510.2|6510.9|6509.9|6511.2|6510.2|6510.9|6509.9|1
1622546460000|2021-06-01 11:21:00|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|4
1622546470000|2021-06-01 11:21:10|6510.9|6509.9|6510.2|6509.2|6510.9|6509.9|6510.2|6509.2|18
1622546480000|2021-06-01 11:21:20|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|9
1622546490000|2021-06-01 11:21:30|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|9
1622546500000|2021-06-01 11:21:40|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|5
1622546510000|2021-06-01 11:21:50|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|0
1622546520000|2021-06-01 11:22:00|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|24
1622546530000|2021-06-01 11:22:10|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|2
1622546540000|2021-06-01 11:22:20|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|0
1622546550000|2021-06-01 11:22:30|6510.9|6509.9|6511.4|6510.4|6511.4|6510.4|6510.9|6509.9|5
1622546560000|2021-06-01 11:22:40|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|0
1622546570000|2021-06-01 11:22:50|6511.4|6510.4|6510.7|6509.7|6511.4|6510.4|6510.7|6509.7|3
1622546580000|2021-06-01 11:23:00|6510.4|6509.4|6512.2|6511.2|6512.7|6511.7|6510.4|6509.4|68
1622546590000|2021-06-01 11:23:10|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|5
1622546600000|2021-06-01 11:23:20|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.4|6511.4|5
1622546610000|2021-06-01 11:23:30|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6511.7|6510.7|17
1622546620000|2021-06-01 11:23:40|6512.7|6511.7|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|2
1622546630000|2021-06-01 11:23:50|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|2
1622546640000|2021-06-01 11:24:00|6512.9|6511.9|6512.4|6511.4|6512.9|6511.9|6512.2|6511.2|7
1622546650000|2021-06-01 11:24:10|6512.7|6511.7|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|1
1622546660000|2021-06-01 11:24:20|6511.9|6510.9|6512.7|6511.7|6512.9|6511.9|6511.9|6510.9|1
1622546670000|2021-06-01 11:24:30|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|1
1622546680000|2021-06-01 11:24:40|6512.7|6511.7|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|3
1622546690000|2021-06-01 11:24:50|6511.7|6510.7|6512.2|6511.2|6512.2|6511.2|6511.7|6510.7|11
1622546700000|2021-06-01 11:25:00|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|1
1622546710000|2021-06-01 11:25:10|6512.2|6511.2|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|10
1622546720000|2021-06-01 11:25:20|6512.7|6511.7|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|57
1622546730000|2021-06-01 11:25:30|6513.7|6512.7|6514.4|6513.4|6514.4|6513.4|6513.7|6512.7|56
1622546740000|2021-06-01 11:25:40|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.2|6513.2|3
1622546750000|2021-06-01 11:25:50|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|3
1622546760000|2021-06-01 11:26:00|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.2|6513.2|3
1622546770000|2021-06-01 11:26:10|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|3
1622546780000|2021-06-01 11:26:20|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|2
1622546790000|2021-06-01 11:26:30|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6513.7|6512.7|44
1622546800000|2021-06-01 11:26:40|6514.9|6513.9|6515.2|6514.2|6515.7|6514.7|6514.9|6513.9|93
1622546810000|2021-06-01 11:26:50|6515.4|6514.4|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|9
1622546820000|2021-06-01 11:27:00|6514.9|6513.9|6514.7|6513.7|6515.2|6514.2|6514.4|6513.4|18
1622546830000|2021-06-01 11:27:10|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6513.9|6512.9|25
1622546840000|2021-06-01 11:27:20|6513.9|6512.9|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|7
1622546850000|2021-06-01 11:27:30|6513.9|6512.9|6513.4|6512.4|6513.9|6512.9|6513.4|6512.4|8
1622546860000|2021-06-01 11:27:40|6513.7|6512.7|6511.4|6510.4|6513.7|6512.7|6511.2|6510.2|198
1622546870000|2021-06-01 11:27:50|6511.7|6510.7|6511.2|6510.2|6511.7|6510.7|6511.2|6510.2|7
1622546880000|2021-06-01 11:28:00|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.4|6509.4|13
1622546890000|2021-06-01 11:28:10|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.7|6509.7|9
1622546900000|2021-06-01 11:28:20|6510.7|6509.7|6511.2|6510.2|6511.4|6510.4|6510.7|6509.7|6
1622546910000|2021-06-01 11:28:30|||||||||1
1622546920000|2021-06-01 11:28:40|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|4
1622546930000|2021-06-01 11:28:50|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|2
1622546940000|2021-06-01 11:29:00|6511.4|6510.4|6510.9|6509.9|6511.4|6510.4|6510.9|6509.9|11
1622546950000|2021-06-01 11:29:10|6511.2|6510.2|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|5
1622546960000|2021-06-01 11:29:20|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|1
1622546970000|2021-06-01 11:29:30|6511.2|6510.2|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|9
1622546980000|2021-06-01 11:29:40|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|12
1622546990000|2021-06-01 11:29:50|6510.9|6509.9|6510.9|6509.9|6511.2|6510.2|6510.9|6509.9|3
1622547000000|2021-06-01 11:30:00|6511.2|6510.2|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|3
1622547010000|2021-06-01 11:30:10|||||||||1
1622547020000|2021-06-01 11:30:20|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|38
1622547030000|2021-06-01 11:30:30|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|17
1622547040000|2021-06-01 11:30:40|6510.7|6509.7|6509.9|6508.9|6510.7|6509.7|6509.9|6508.9|12
1622547050000|2021-06-01 11:30:50|6510.2|6509.2|6509.2|6508.2|6510.2|6509.2|6509.2|6508.2|7
1622547060000|2021-06-01 11:31:00|6509.4|6508.4|6510.2|6509.2|6510.2|6509.2|6509.4|6508.4|16
1622547070000|2021-06-01 11:31:10|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|2
1622547080000|2021-06-01 11:31:20|||||||||1
1622547090000|2021-06-01 11:31:30|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|3
1622547100000|2021-06-01 11:31:40|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|17
1622547110000|2021-06-01 11:31:50|6510.2|6509.2|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|1
1622547120000|2021-06-01 11:32:00|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|9
1622547130000|2021-06-01 11:32:10|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|1
1622547140000|2021-06-01 11:32:20|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|1
1622547150000|2021-06-01 11:32:30|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|6
1622547160000|2021-06-01 11:32:40|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|3
1622547170000|2021-06-01 11:32:50|6510.7|6509.7|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|1
1622547180000|2021-06-01 11:33:00|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|13
1622547190000|2021-06-01 11:33:10|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|1
1622547210000|2021-06-01 11:33:30|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.7|6509.7|18
1622547220000|2021-06-01 11:33:40|6511.2|6510.2|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|5
1622547230000|2021-06-01 11:33:50|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|3
1622547240000|2021-06-01 11:34:00|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|1
1622547250000|2021-06-01 11:34:10|6510.4|6509.4|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|21
1622547260000|2021-06-01 11:34:20|6509.9|6508.9|6510.7|6509.7|6510.7|6509.7|6509.7|6508.7|8
1622547270000|2021-06-01 11:34:30|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|3
1622547280000|2021-06-01 11:34:40|6510.7|6509.7|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|0
1622547290000|2021-06-01 11:34:50|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|1
1622547300000|2021-06-01 11:35:00|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|2
1622547310000|2021-06-01 11:35:10|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|1
1622547330000|2021-06-01 11:35:30|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|5
1622547350000|2021-06-01 11:35:50|6509.9|6508.9|6512.4|6511.4|6512.4|6511.4|6509.9|6508.9|109
1622547360000|2021-06-01 11:36:00|6512.9|6511.9|6512.4|6511.4|6513.2|6512.2|6512.4|6511.4|32
1622547370000|2021-06-01 11:36:10|6511.7|6510.7|6511.9|6510.9|6511.9|6510.9|6511.4|6510.4|112
1622547380000|2021-06-01 11:36:20|6511.7|6510.7|6510.2|6509.2|6511.9|6510.9|6509.9|6508.9|126
1622547390000|2021-06-01 11:36:30|6510.4|6509.4|6509.9|6508.9|6510.7|6509.7|6509.9|6508.9|18
1622547400000|2021-06-01 11:36:40|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|0
1622547410000|2021-06-01 11:36:50|6509.9|6508.9|6510.4|6509.4|6510.7|6509.7|6509.7|6508.7|10
1622547420000|2021-06-01 11:37:00|6510.2|6509.2|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|45
1622547430000|2021-06-01 11:37:10|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|3
1622547440000|2021-06-01 11:37:20|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|4
1622547450000|2021-06-01 11:37:30|6510.9|6509.9|6510.9|6509.9|6511.2|6510.2|6510.9|6509.9|11
1622547460000|2021-06-01 11:37:40|6511.2|6510.2|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|0
1622547480000|2021-06-01 11:38:00|6512.7|6511.7|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|24
1622547490000|2021-06-01 11:38:10|6513.2|6512.2|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|9
1622547500000|2021-06-01 11:38:20|6513.7|6512.7|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|8
1622547510000|2021-06-01 11:38:30|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|7
1622547540000|2021-06-01 11:39:00|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|4
1622547550000|2021-06-01 11:39:10|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|4
1622547560000|2021-06-01 11:39:20|6513.2|6512.2|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|7
1622547570000|2021-06-01 11:39:30|6513.2|6512.2|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|4
1622547590000|2021-06-01 11:39:50|6513.7|6512.7|6514.4|6513.4|6514.7|6513.7|6513.4|6512.4|18
1622547600000|2021-06-01 11:40:00|6514.9|6513.9|6514.9|6513.9|6515.2|6514.2|6514.7|6513.7|3
1622547610000|2021-06-01 11:40:10|6515.2|6514.2|6515.2|6514.2|6515.4|6514.4|6514.9|6513.9|7
1622547620000|2021-06-01 11:40:20|6515.4|6514.4|6515.2|6514.2|6515.4|6514.4|6514.9|6513.9|0
1622547630000|2021-06-01 11:40:30|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|1
1622547640000|2021-06-01 11:40:40|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|0
1622547650000|2021-06-01 11:40:50|6514.9|6513.9|6514.9|6513.9|6515.2|6514.2|6514.9|6513.9|0
1622547660000|2021-06-01 11:41:00|6515.2|6514.2|6515.4|6514.4|6515.7|6514.7|6514.7|6513.7|88
1622547670000|2021-06-01 11:41:10|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|4
1622547680000|2021-06-01 11:41:20|6515.9|6514.9|6515.7|6514.7|6516.2|6515.2|6515.7|6514.7|6
1622547690000|2021-06-01 11:41:30|6515.9|6514.9|6515.9|6514.9|6516.2|6515.2|6515.9|6514.9|15
1622547700000|2021-06-01 11:41:40|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|5
1622547710000|2021-06-01 11:41:50|6515.4|6514.4|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|14
1622547720000|2021-06-01 11:42:00|6516.2|6515.2|6516.7|6515.7|6516.7|6515.7|6516.2|6515.2|38
1622547730000|2021-06-01 11:42:10|6516.4|6515.4|6516.4|6515.4|6516.7|6515.7|6516.4|6515.4|7
1622547740000|2021-06-01 11:42:20|6516.7|6515.7|6517.2|6516.2|6517.2|6516.2|6516.4|6515.4|20
1622547750000|2021-06-01 11:42:30|6517.4|6516.4|6517.7|6516.7|6517.9|6516.9|6517.2|6516.2|22
1622547760000|2021-06-01 11:42:40|6517.4|6516.4|6517.4|6516.4|6517.7|6516.7|6517.2|6516.2|4
1622547770000|2021-06-01 11:42:50|6517.2|6516.2|6517.7|6516.7|6517.7|6516.7|6517.2|6516.2|5
1622547780000|2021-06-01 11:43:00|6517.4|6516.4|6516.4|6515.4|6517.4|6516.4|6516.4|6515.4|6
1622547790000|2021-06-01 11:43:10|6516.7|6515.7|6516.4|6515.4|6516.7|6515.7|6516.4|6515.4|1
1622547800000|2021-06-01 11:43:20|6516.7|6515.7|6516.2|6515.2|6516.9|6515.9|6516.2|6515.2|5
1622547810000|2021-06-01 11:43:30|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.2|6515.2|8
1622547820000|2021-06-01 11:43:40|6516.9|6515.9|6516.7|6515.7|6516.9|6515.9|6516.7|6515.7|1
1622547840000|2021-06-01 11:44:00|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.4|6515.4|9
1622547860000|2021-06-01 11:44:20|6517.2|6516.2|6516.9|6515.9|6517.2|6516.2|6516.9|6515.9|3
1622547870000|2021-06-01 11:44:30|6517.2|6516.2|6517.4|6516.4|6517.7|6516.7|6517.2|6516.2|4
1622547880000|2021-06-01 11:44:40|6517.2|6516.2|6517.4|6516.4|6517.4|6516.4|6517.2|6516.2|11
1622547890000|2021-06-01 11:44:50|6517.2|6516.2|6517.9|6516.9|6517.9|6516.9|6517.2|6516.2|5
1622547900000|2021-06-01 11:45:00|6518.2|6517.2|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|5
1622547910000|2021-06-01 11:45:10|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|6517.9|6516.9|3
1622547920000|2021-06-01 11:45:20|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6517.9|6516.9|1
1622547940000|2021-06-01 11:45:40|6518.7|6517.7|6518.4|6517.4|6518.7|6517.7|6518.4|6517.4|13
1622547950000|2021-06-01 11:45:50|6518.2|6517.2|6518.2|6517.2|6518.4|6517.4|6518.2|6517.2|0
1622547960000|2021-06-01 11:46:00|6517.9|6516.9|6517.7|6516.7|6517.9|6516.9|6517.7|6516.7|7
1622547970000|2021-06-01 11:46:10|6517.9|6516.9|6517.9|6516.9|6518.2|6517.2|6517.7|6516.7|3
1622547980000|2021-06-01 11:46:20|6517.7|6516.7|6516.9|6515.9|6517.7|6516.7|6516.9|6515.9|7
1622547990000|2021-06-01 11:46:30|6517.2|6516.2|6516.9|6515.9|6517.2|6516.2|6516.9|6515.9|1
1622548000000|2021-06-01 11:46:40|6516.7|6515.7|6516.4|6515.4|6517.2|6516.2|6516.4|6515.4|6
1622548010000|2021-06-01 11:46:50|6516.2|6515.2|6515.7|6514.7|6516.4|6515.4|6515.7|6514.7|4
1622548020000|2021-06-01 11:47:00|6515.4|6514.4|6515.2|6514.2|6515.4|6514.4|6514.7|6513.7|16
1622548030000|2021-06-01 11:47:10|6514.9|6513.9|6514.9|6513.9|6515.2|6514.2|6514.9|6513.9|4
1622548040000|2021-06-01 11:47:20|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|1
1622548050000|2021-06-01 11:47:30|6515.7|6514.7|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|4
1622548060000|2021-06-01 11:47:40|6516.4|6515.4|6515.9|6514.9|6516.4|6515.4|6515.7|6514.7|9
1622548070000|2021-06-01 11:47:50|6515.7|6514.7|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|1
1622548080000|2021-06-01 11:48:00|6515.4|6514.4|6515.2|6514.2|6515.7|6514.7|6514.7|6513.7|3
1622548090000|2021-06-01 11:48:10|6515.4|6514.4|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|4
1622548100000|2021-06-01 11:48:20|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|2
1622548110000|2021-06-01 11:48:30|6515.7|6514.7|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|8
1622548120000|2021-06-01 11:48:40|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6514.9|6513.9|57
1622548130000|2021-06-01 11:48:50|6515.7|6514.7|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|3
1622548140000|2021-06-01 11:49:00|6515.4|6514.4|6515.7|6514.7|6516.2|6515.2|6515.2|6514.2|7
1622548150000|2021-06-01 11:49:10|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|1
1622548160000|2021-06-01 11:49:20|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|28
1622548170000|2021-06-01 11:49:30|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.2|6514.2|5
1622548180000|2021-06-01 11:49:40|6515.7|6514.7|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|0
1622548190000|2021-06-01 11:49:50|6515.2|6514.2|6515.4|6514.4|6515.4|6514.4|6515.2|6514.2|1
1622548200000|2021-06-01 11:50:00|6515.2|6514.2|6514.9|6513.9|6515.2|6514.2|6514.9|6513.9|4
1622548210000|2021-06-01 11:50:10|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|1
1622548220000|2021-06-01 11:50:20|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|0
1622548230000|2021-06-01 11:50:30|||||||||1
1622548240000|2021-06-01 11:50:40|6515.4|6514.4|6516.2|6515.2|6516.2|6515.2|6515.4|6514.4|11
1622548250000|2021-06-01 11:50:50|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6515.9|6514.9|14
1622548260000|2021-06-01 11:51:00|6516.4|6515.4|6516.4|6515.4|6516.7|6515.7|6516.4|6515.4|10
1622548270000|2021-06-01 11:51:10|6516.2|6515.2|6516.7|6515.7|6516.7|6515.7|6516.2|6515.2|0
1622548280000|2021-06-01 11:51:20|||||||||6
1622548290000|2021-06-01 11:51:30|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|11
1622548300000|2021-06-01 11:51:40|6516.7|6515.7|6516.4|6515.4|6516.7|6515.7|6516.4|6515.4|0
1622548310000|2021-06-01 11:51:50|6516.7|6515.7|6516.4|6515.4|6516.7|6515.7|6516.4|6515.4|1
1622548320000|2021-06-01 11:52:00|6516.7|6515.7|6515.9|6514.9|6516.9|6515.9|6515.9|6514.9|62
1622548330000|2021-06-01 11:52:10|6516.2|6515.2|6516.4|6515.4|6516.4|6515.4|6515.7|6514.7|9
1622548340000|2021-06-01 11:52:20|6516.2|6515.2|6516.4|6515.4|6516.4|6515.4|6516.2|6515.2|0
1622548350000|2021-06-01 11:52:30|6516.2|6515.2|6516.4|6515.4|6516.4|6515.4|6516.2|6515.2|8
1622548360000|2021-06-01 11:52:40|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|0
1622548370000|2021-06-01 11:52:50|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|2
1622548380000|2021-06-01 11:53:00|6516.7|6515.7|6516.7|6515.7|6517.2|6516.2|6516.2|6515.2|42
1622548390000|2021-06-01 11:53:10|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|2
1622548410000|2021-06-01 11:53:30|6517.2|6516.2|6518.4|6517.4|6518.4|6517.4|6517.2|6516.2|13
1622548420000|2021-06-01 11:53:40|6518.7|6517.7|6518.4|6517.4|6518.7|6517.7|6518.4|6517.4|1
1622548430000|2021-06-01 11:53:50|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|6518.4|6517.4|0
1622548440000|2021-06-01 11:54:00|6518.4|6517.4|6518.7|6517.7|6518.7|6517.7|6518.4|6517.4|4
1622548450000|2021-06-01 11:54:10|6519.7|6518.7|6519.9|6518.9|6520.4|6519.4|6518.9|6517.9|174
1622548460000|2021-06-01 11:54:20|6519.7|6518.7|6521.2|6520.2|6521.2|6520.2|6519.7|6518.7|73
1622548470000|2021-06-01 11:54:30|6520.9|6519.9|6521.2|6520.2|6521.2|6520.2|6520.9|6519.9|6
1622548480000|2021-06-01 11:54:40|6520.7|6519.7|6520.7|6519.7|6520.7|6519.7|6520.7|6519.7|12
1622548490000|2021-06-01 11:54:50|6520.4|6519.4|6520.7|6519.7|6520.7|6519.7|6520.4|6519.4|8
1622548500000|2021-06-01 11:55:00|6520.4|6519.4|6519.9|6518.9|6520.7|6519.7|6519.7|6518.7|20
1622548510000|2021-06-01 11:55:10|6520.2|6519.2|6520.4|6519.4|6520.4|6519.4|6520.2|6519.2|8
1622548520000|2021-06-01 11:55:20|6520.7|6519.7|6520.2|6519.2|6520.7|6519.7|6520.2|6519.2|6
1622548530000|2021-06-01 11:55:30|6519.9|6518.9|6519.7|6518.7|6519.9|6518.9|6519.7|6518.7|12
1622548540000|2021-06-01 11:55:40|||||||||13
1622548550000|2021-06-01 11:55:50|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|5
1622548560000|2021-06-01 11:56:00|6519.7|6518.7|6519.7|6518.7|6520.4|6519.4|6519.4|6518.4|34
1622548570000|2021-06-01 11:56:10|6519.4|6518.4|6519.7|6518.7|6519.7|6518.7|6519.4|6518.4|2
1622548580000|2021-06-01 11:56:20|6519.9|6518.9|6520.2|6519.2|6520.2|6519.2|6519.9|6518.9|5
1622548590000|2021-06-01 11:56:30|6520.4|6519.4|6520.7|6519.7|6520.7|6519.7|6520.2|6519.2|6
1622548600000|2021-06-01 11:56:40|||||||||2
1622548610000|2021-06-01 11:56:50|||||||||4
1622548620000|2021-06-01 11:57:00|6520.9|6519.9|6520.7|6519.7|6521.2|6520.2|6520.4|6519.4|12
1622548630000|2021-06-01 11:57:10|6520.9|6519.9|6521.9|6520.9|6522.2|6521.2|6520.9|6519.9|41
1622548640000|2021-06-01 11:57:20|6522.2|6521.2|6521.9|6520.9|6522.2|6521.2|6521.7|6520.7|5
1622548650000|2021-06-01 11:57:30|6522.2|6521.2|6521.2|6520.2|6522.2|6521.2|6521.2|6520.2|3
1622548660000|2021-06-01 11:57:40|6520.9|6519.9|6520.7|6519.7|6520.9|6519.9|6520.7|6519.7|9
1622548670000|2021-06-01 11:57:50|6520.9|6519.9|6521.2|6520.2|6521.2|6520.2|6520.7|6519.7|2
1622548680000|2021-06-01 11:58:00|6521.4|6520.4|6521.4|6520.4|6521.4|6520.4|6521.2|6520.2|5
1622548690000|2021-06-01 11:58:10|6521.7|6520.7|6521.4|6520.4|6521.7|6520.7|6521.4|6520.4|2
1622548700000|2021-06-01 11:58:20|6521.7|6520.7|6521.4|6520.4|6521.7|6520.7|6521.4|6520.4|0
1622548710000|2021-06-01 11:58:30|6521.7|6520.7|6521.7|6520.7|6521.7|6520.7|6521.4|6520.4|0
1622548720000|2021-06-01 11:58:40|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|0
1622548730000|2021-06-01 11:58:50|6521.7|6520.7|6521.9|6520.9|6522.2|6521.2|6521.7|6520.7|2
1622548740000|2021-06-01 11:59:00|6521.7|6520.7|6521.7|6520.7|6521.9|6520.9|6521.7|6520.7|2
1622548750000|2021-06-01 11:59:10|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.7|6520.7|2
1622548760000|2021-06-01 11:59:20|6521.7|6520.7|6522.2|6521.2|6522.2|6521.2|6521.7|6520.7|4
1622548770000|2021-06-01 11:59:30|6521.9|6520.9|6521.9|6520.9|6522.2|6521.2|6521.9|6520.9|8
1622548780000|2021-06-01 11:59:40|6522.2|6521.2|6522.4|6521.4|6522.4|6521.4|6522.2|6521.2|15
1622548790000|2021-06-01 11:59:50|6522.2|6521.2|6522.4|6521.4|6522.7|6521.7|6522.2|6521.2|1
1622548800000|2021-06-01 12:00:00|6522.2|6521.2|6520.7|6519.7|6522.2|6521.2|6520.4|6519.4|52
1622548810000|2021-06-01 12:00:10|6520.9|6519.9|6520.4|6519.4|6520.9|6519.9|6520.4|6519.4|8
1622548820000|2021-06-01 12:00:20|6520.7|6519.7|6520.9|6519.9|6520.9|6519.9|6520.7|6519.7|9
1622548830000|2021-06-01 12:00:30|6521.2|6520.2|6520.4|6519.4|6521.2|6520.2|6520.2|6519.2|117
1622548840000|2021-06-01 12:00:40|6520.7|6519.7|6521.2|6520.2|6521.2|6520.2|6520.7|6519.7|8
1622548850000|2021-06-01 12:00:50|6520.7|6519.7|6520.7|6519.7|6520.9|6519.9|6520.2|6519.2|65
1622548860000|2021-06-01 12:01:00|6520.4|6519.4|6520.7|6519.7|6521.2|6520.2|6520.2|6519.2|9
1622548870000|2021-06-01 12:01:10|6520.9|6519.9|6520.9|6519.9|6520.9|6519.9|6520.7|6519.7|1
1622548880000|2021-06-01 12:01:20|6520.7|6519.7|6521.2|6520.2|6521.2|6520.2|6520.7|6519.7|24
1622548890000|2021-06-01 12:01:30|6521.4|6520.4|6521.7|6520.7|6521.7|6520.7|6521.2|6520.2|14
1622548900000|2021-06-01 12:01:40|6521.4|6520.4|6521.7|6520.7|6521.7|6520.7|6521.4|6520.4|2
1622548910000|2021-06-01 12:01:50|6521.4|6520.4|6521.7|6520.7|6521.7|6520.7|6521.2|6520.2|1
1622548920000|2021-06-01 12:02:00|6521.4|6520.4|6521.9|6520.9|6522.2|6521.2|6521.4|6520.4|11
1622548930000|2021-06-01 12:02:10|6521.7|6520.7|6521.7|6520.7|6522.2|6521.2|6521.4|6520.4|4
1622548940000|2021-06-01 12:02:20|6521.4|6520.4|6521.4|6520.4|6521.7|6520.7|6521.4|6520.4|2
1622548950000|2021-06-01 12:02:30|6521.7|6520.7|6521.2|6520.2|6521.7|6520.7|6521.2|6520.2|2
1622548960000|2021-06-01 12:02:40|6520.9|6519.9|6521.4|6520.4|6521.7|6520.7|6519.9|6518.9|76
1622548970000|2021-06-01 12:02:50|6521.2|6520.2|6521.4|6520.4|6521.7|6520.7|6521.2|6520.2|2
1622548980000|2021-06-01 12:03:00|6521.7|6520.7|6521.9|6520.9|6521.9|6520.9|6521.4|6520.4|6
1622548990000|2021-06-01 12:03:10|6521.7|6520.7|6521.7|6520.7|6521.7|6520.7|6521.7|6520.7|6
1622549000000|2021-06-01 12:03:20|6521.4|6520.4|6521.4|6520.4|6521.7|6520.7|6521.4|6520.4|9
1622549010000|2021-06-01 12:03:30|6521.7|6520.7|6521.7|6520.7|6521.7|6520.7|6521.4|6520.4|1
1622549020000|2021-06-01 12:03:40|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|5
1622549030000|2021-06-01 12:03:50|6522.2|6521.2|6521.9|6520.9|6522.2|6521.2|6521.7|6520.7|7
1622549040000|2021-06-01 12:04:00|6522.2|6521.2|6521.9|6520.9|6522.2|6521.2|6521.7|6520.7|6
1622549050000|2021-06-01 12:04:10|6521.7|6520.7|6521.9|6520.9|6521.9|6520.9|6521.7|6520.7|2
1622549060000|2021-06-01 12:04:20|6521.7|6520.7|6521.7|6520.7|6521.9|6520.9|6521.7|6520.7|8
1622549070000|2021-06-01 12:04:30|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.7|6520.7|4
1622549080000|2021-06-01 12:04:40|6521.7|6520.7|6521.7|6520.7|6521.7|6520.7|6521.7|6520.7|1
1622549090000|2021-06-01 12:04:50|6521.4|6520.4|6521.4|6520.4|6521.4|6520.4|6521.2|6520.2|22
1622549100000|2021-06-01 12:05:00|6521.2|6520.2|6521.2|6520.2|6521.2|6520.2|6521.2|6520.2|2
1622549110000|2021-06-01 12:05:10|||||||||1
1622549130000|2021-06-01 12:05:30|6520.9|6519.9|6519.9|6518.9|6520.9|6519.9|6519.9|6518.9|44
1622549140000|2021-06-01 12:05:40|6519.7|6518.7|6519.9|6518.9|6520.2|6519.2|6519.7|6518.7|6
1622549150000|2021-06-01 12:05:50|||||||||1
1622549160000|2021-06-01 12:06:00|6519.7|6518.7|6519.2|6518.2|6519.7|6518.7|6519.2|6518.2|24
1622549170000|2021-06-01 12:06:10|6519.4|6518.4|6519.7|6518.7|6519.9|6518.9|6519.4|6518.4|25
1622549190000|2021-06-01 12:06:30|6519.9|6518.9|6520.9|6519.9|6520.9|6519.9|6519.9|6518.9|14
1622549200000|2021-06-01 12:06:40|6520.7|6519.7|6520.7|6519.7|6520.9|6519.9|6520.7|6519.7|1
1622549210000|2021-06-01 12:06:50|6520.2|6519.2|6520.2|6519.2|6520.2|6519.2|6520.2|6519.2|7
1622549220000|2021-06-01 12:07:00|6520.7|6519.7|6520.4|6519.4|6520.7|6519.7|6520.4|6519.4|22
1622549230000|2021-06-01 12:07:10|6520.2|6519.2|6520.2|6519.2|6520.2|6519.2|6520.2|6519.2|0
1622549240000|2021-06-01 12:07:20|6520.4|6519.4|6520.2|6519.2|6520.4|6519.4|6520.2|6519.2|6
1622549250000|2021-06-01 12:07:30|6520.4|6519.4|6520.2|6519.2|6520.4|6519.4|6520.2|6519.2|2
1622549260000|2021-06-01 12:07:40|6520.4|6519.4|6520.4|6519.4|6520.4|6519.4|6520.4|6519.4|4
1622549270000|2021-06-01 12:07:50|6520.2|6519.2|6520.4|6519.4|6520.4|6519.4|6520.2|6519.2|5
1622549280000|2021-06-01 12:08:00|6520.7|6519.7|6520.7|6519.7|6520.7|6519.7|6520.7|6519.7|2
1622549290000|2021-06-01 12:08:10|6520.4|6519.4|6520.2|6519.2|6520.4|6519.4|6519.9|6518.9|18
1622549300000|2021-06-01 12:08:20|6519.4|6518.4|6519.7|6518.7|6519.7|6518.7|6519.4|6518.4|96
1622549310000|2021-06-01 12:08:30|6519.4|6518.4|6519.7|6518.7|6519.7|6518.7|6519.4|6518.4|4
1622549320000|2021-06-01 12:08:40|6519.9|6518.9|6519.9|6518.9|6519.9|6518.9|6519.9|6518.9|10
1622549330000|2021-06-01 12:08:50|6519.7|6518.7|6519.7|6518.7|6519.7|6518.7|6519.4|6518.4|3
1622549340000|2021-06-01 12:09:00|6519.9|6518.9|6519.9|6518.9|6520.2|6519.2|6519.9|6518.9|15
1622549360000|2021-06-01 12:09:20|6520.2|6519.2|6520.2|6519.2|6520.2|6519.2|6520.2|6519.2|0
1622549380000|2021-06-01 12:09:40|6520.4|6519.4|6520.2|6519.2|6520.4|6519.4|6520.2|6519.2|6
1622549390000|2021-06-01 12:09:50|6520.4|6519.4|6520.4|6519.4|6520.4|6519.4|6520.2|6519.2|2
1622549400000|2021-06-01 12:10:00|6520.2|6519.2|6520.4|6519.4|6520.4|6519.4|6520.2|6519.2|4
1622549410000|2021-06-01 12:10:10|6520.2|6519.2|6520.4|6519.4|6520.4|6519.4|6520.2|6519.2|1
1622549420000|2021-06-01 12:10:20|6520.7|6519.7|6521.2|6520.2|6521.2|6520.2|6520.7|6519.7|5
1622549430000|2021-06-01 12:10:30|6520.7|6519.7|6520.4|6519.4|6520.7|6519.7|6520.4|6519.4|8
1622549440000|2021-06-01 12:10:40|6520.2|6519.2|6520.4|6519.4|6520.4|6519.4|6520.2|6519.2|2
1622549450000|2021-06-01 12:10:50|6520.7|6519.7|6520.7|6519.7|6520.7|6519.7|6520.7|6519.7|0
1622549460000|2021-06-01 12:11:00|6520.9|6519.9|6520.9|6519.9|6520.9|6519.9|6520.7|6519.7|8
1622549470000|2021-06-01 12:11:10|6520.7|6519.7|6520.7|6519.7|6520.7|6519.7|6520.7|6519.7|0
1622549480000|2021-06-01 12:11:20|6520.2|6519.2|6520.4|6519.4|6520.4|6519.4|6520.2|6519.2|16
1622549490000|2021-06-01 12:11:30|6520.2|6519.2|6519.7|6518.7|6520.2|6519.2|6519.7|6518.7|9
1622549500000|2021-06-01 12:11:40|6519.9|6518.9|6519.9|6518.9|6519.9|6518.9|6519.9|6518.9|7
1622549510000|2021-06-01 12:11:50|6519.7|6518.7|6519.9|6518.9|6519.9|6518.9|6519.7|6518.7|3
1622549520000|2021-06-01 12:12:00|6520.2|6519.2|6519.9|6518.9|6520.2|6519.2|6519.7|6518.7|4
1622549530000|2021-06-01 12:12:10|6520.2|6519.2|6520.2|6519.2|6520.2|6519.2|6520.2|6519.2|0
1622549540000|2021-06-01 12:12:20|||||||||1
1622549550000|2021-06-01 12:12:30|6519.9|6518.9|6519.4|6518.4|6519.9|6518.9|6519.4|6518.4|16
1622549560000|2021-06-01 12:12:40|6519.2|6518.2|6519.2|6518.2|6519.4|6518.4|6519.2|6518.2|7
1622549570000|2021-06-01 12:12:50|6518.9|6517.9|6518.9|6517.9|6519.2|6518.2|6518.9|6517.9|5
1622549580000|2021-06-01 12:13:00|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|3
1622549590000|2021-06-01 12:13:10|6518.9|6517.9|6518.7|6517.7|6519.2|6518.2|6518.7|6517.7|9
1622549600000|2021-06-01 12:13:20|6517.9|6516.9|6517.7|6516.7|6517.9|6516.9|6517.4|6516.4|37
1622549610000|2021-06-01 12:13:30|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|6517.2|6516.2|38
1622549620000|2021-06-01 12:13:40|6517.2|6516.2|6517.2|6516.2|6517.4|6516.4|6516.9|6515.9|15
1622549630000|2021-06-01 12:13:50|6516.9|6515.9|6516.7|6515.7|6516.9|6515.9|6516.7|6515.7|20
1622549640000|2021-06-01 12:14:00|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|12
1622549650000|2021-06-01 12:14:10|6516.4|6515.4|6516.7|6515.7|6516.9|6515.9|6516.4|6515.4|11
1622549660000|2021-06-01 12:14:20|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.7|6515.7|5
1622549670000|2021-06-01 12:14:30|6517.2|6516.2|6517.4|6516.4|6517.4|6516.4|6516.9|6515.9|0
1622549680000|2021-06-01 12:14:40|6517.2|6516.2|6516.9|6515.9|6517.2|6516.2|6516.9|6515.9|8
1622549690000|2021-06-01 12:14:50|6517.2|6516.2|6516.9|6515.9|6517.2|6516.2|6516.9|6515.9|1
1622549700000|2021-06-01 12:15:00|6516.7|6515.7|6517.7|6516.7|6517.7|6516.7|6516.7|6515.7|7
1622549710000|2021-06-01 12:15:10|6517.4|6516.4|6517.2|6516.2|6517.7|6516.7|6517.2|6516.2|3
1622549720000|2021-06-01 12:15:20|6517.4|6516.4|6517.7|6516.7|6517.7|6516.7|6517.2|6516.2|1
1622549730000|2021-06-01 12:15:30|6517.4|6516.4|6517.7|6516.7|6517.7|6516.7|6517.4|6516.4|0
1622549740000|2021-06-01 12:15:40|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|4
1622549750000|2021-06-01 12:15:50|6517.7|6516.7|6517.4|6516.4|6517.7|6516.7|6517.4|6516.4|1
1622549760000|2021-06-01 12:16:00|6517.2|6516.2|6516.7|6515.7|6517.2|6516.2|6516.7|6515.7|38
1622549770000|2021-06-01 12:16:10|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|1
1622549780000|2021-06-01 12:16:20|6516.7|6515.7|6516.4|6515.4|6516.9|6515.9|6516.4|6515.4|4
1622549790000|2021-06-01 12:16:30|6516.7|6515.7|6516.9|6515.9|6516.9|6515.9|6516.7|6515.7|7
1622549800000|2021-06-01 12:16:40|6516.7|6515.7|6516.9|6515.9|6516.9|6515.9|6516.7|6515.7|0
1622549810000|2021-06-01 12:16:50|6517.2|6516.2|6517.2|6516.2|6517.2|6516.2|6517.2|6516.2|0
1622549820000|2021-06-01 12:17:00|6516.9|6515.9|6518.2|6517.2|6518.2|6517.2|6516.7|6515.7|14
1622549830000|2021-06-01 12:17:10|6517.7|6516.7|6517.7|6516.7|6517.7|6516.7|6517.7|6516.7|22
1622549840000|2021-06-01 12:17:20|6518.4|6517.4|6518.9|6517.9|6518.9|6517.9|6518.2|6517.2|109
1622549850000|2021-06-01 12:17:30|6518.7|6517.7|6519.7|6518.7|6519.7|6518.7|6518.7|6517.7|160
1622549860000|2021-06-01 12:17:40|6519.9|6518.9|6519.7|6518.7|6520.2|6519.2|6519.7|6518.7|27
1622549870000|2021-06-01 12:17:50|6519.4|6518.4|6519.4|6518.4|6519.7|6518.7|6519.4|6518.4|1
1622549880000|2021-06-01 12:18:00|6519.7|6518.7|6519.4|6518.4|6519.7|6518.7|6519.2|6518.2|3
1622549890000|2021-06-01 12:18:10|6519.2|6518.2|6519.2|6518.2|6519.4|6518.4|6519.2|6518.2|0
1622549900000|2021-06-01 12:18:20|6518.9|6517.9|6519.2|6518.2|6519.2|6518.2|6518.7|6517.7|11
1622549910000|2021-06-01 12:18:30|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|5
1622549920000|2021-06-01 12:18:40|6519.2|6518.2|6519.2|6518.2|6519.2|6518.2|6518.9|6517.9|6
1622549930000|2021-06-01 12:18:50|6518.9|6517.9|6519.2|6518.2|6519.2|6518.2|6518.9|6517.9|0
1622549940000|2021-06-01 12:19:00|6519.7|6518.7|6519.7|6518.7|6519.7|6518.7|6519.4|6518.4|10
1622549950000|2021-06-01 12:19:10|6519.4|6518.4|6519.2|6518.2|6519.4|6518.4|6518.9|6517.9|2
1622549960000|2021-06-01 12:19:20|6518.9|6517.9|6518.7|6517.7|6519.2|6518.2|6518.7|6517.7|0
1622549970000|2021-06-01 12:19:30|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|6518.7|6517.7|0
1622549980000|2021-06-01 12:19:40|6518.7|6517.7|6518.4|6517.4|6518.7|6517.7|6518.4|6517.4|4
1622549990000|2021-06-01 12:19:50|6518.2|6517.2|6517.9|6516.9|6518.2|6517.2|6517.9|6516.9|2
1622550000000|2021-06-01 12:20:00|6518.2|6517.2|6517.9|6516.9|6518.2|6517.2|6517.7|6516.7|11
1622550010000|2021-06-01 12:20:10|6517.7|6516.7|6517.7|6516.7|6517.9|6516.9|6517.7|6516.7|0
1622550020000|2021-06-01 12:20:20|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|3
1622550030000|2021-06-01 12:20:30|6518.2|6517.2|6518.7|6517.7|6518.9|6517.9|6518.2|6517.2|4
1622550040000|2021-06-01 12:20:40|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.2|6517.2|2
1622550050000|2021-06-01 12:20:50|6518.7|6517.7|6518.2|6517.2|6518.7|6517.7|6518.2|6517.2|2
1622550060000|2021-06-01 12:21:00|6517.9|6516.9|6517.9|6516.9|6518.2|6517.2|6517.9|6516.9|7
1622550070000|2021-06-01 12:21:10|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|4
1622550080000|2021-06-01 12:21:20|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6517.9|6516.9|4
1622550100000|2021-06-01 12:21:40|6517.9|6516.9|6518.9|6517.9|6519.2|6518.2|6517.9|6516.9|14
1622550110000|2021-06-01 12:21:50|6518.7|6517.7|6518.2|6517.2|6518.7|6517.7|6518.2|6517.2|20
1622550120000|2021-06-01 12:22:00|6517.9|6516.9|6518.4|6517.4|6518.4|6517.4|6517.9|6516.9|16
1622550130000|2021-06-01 12:22:10|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|3
1622550140000|2021-06-01 12:22:20|6518.9|6517.9|6519.2|6518.2|6519.2|6518.2|6518.9|6517.9|4
1622550150000|2021-06-01 12:22:30|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|6
1622550160000|2021-06-01 12:22:40|6519.7|6518.7|6519.2|6518.2|6519.7|6518.7|6519.2|6518.2|5
1622550170000|2021-06-01 12:22:50|6518.9|6517.9|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|344
1622550180000|2021-06-01 12:23:00|6519.2|6518.2|6519.2|6518.2|6519.4|6518.4|6518.9|6517.9|3
1622550190000|2021-06-01 12:23:10|6519.4|6518.4|6519.2|6518.2|6519.4|6518.4|6518.9|6517.9|3
1622550210000|2021-06-01 12:23:30|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|8
1622550230000|2021-06-01 12:23:50|6518.7|6517.7|6518.4|6517.4|6518.7|6517.7|6518.4|6517.4|4
1622550240000|2021-06-01 12:24:00|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|2
1622550250000|2021-06-01 12:24:10|6518.7|6517.7|6519.2|6518.2|6519.2|6518.2|6518.7|6517.7|8
1622550260000|2021-06-01 12:24:20|6519.4|6518.4|6519.7|6518.7|6519.9|6518.9|6519.4|6518.4|15
1622550270000|2021-06-01 12:24:30|6519.9|6518.9|6520.2|6519.2|6520.2|6519.2|6519.9|6518.9|2
1622550280000|2021-06-01 12:24:40|6519.9|6518.9|6520.2|6519.2|6520.2|6519.2|6519.9|6518.9|0
1622550290000|2021-06-01 12:24:50|6520.7|6519.7|6520.7|6519.7|6520.7|6519.7|6520.7|6519.7|4
1622550300000|2021-06-01 12:25:00|||||||||1
1622550310000|2021-06-01 12:25:10|6520.9|6519.9|6520.7|6519.7|6520.9|6519.9|6520.7|6519.7|2
1622550320000|2021-06-01 12:25:20|6520.9|6519.9|6520.2|6519.2|6520.9|6519.9|6520.2|6519.2|13
1622550340000|2021-06-01 12:25:40|6520.4|6519.4|6520.2|6519.2|6520.7|6519.7|6520.2|6519.2|6
1622550350000|2021-06-01 12:25:50|6520.4|6519.4|6520.2|6519.2|6520.7|6519.7|6520.2|6519.2|8
1622550360000|2021-06-01 12:26:00|6519.9|6518.9|6519.7|6518.7|6520.2|6519.2|6519.7|6518.7|18
1622550370000|2021-06-01 12:26:10|||||||||2
1622550390000|2021-06-01 12:26:30|6519.4|6518.4|6518.7|6517.7|6519.4|6518.4|6518.4|6517.4|17
1622550410000|2021-06-01 12:26:50|||||||||8
1622550420000|2021-06-01 12:27:00|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|1
1622550430000|2021-06-01 12:27:10|6518.2|6517.2|6517.9|6516.9|6518.2|6517.2|6517.9|6516.9|1
1622550440000|2021-06-01 12:27:20|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|6517.9|6516.9|0
1622550450000|2021-06-01 12:27:30|6517.9|6516.9|6518.2|6517.2|6518.4|6517.4|6517.7|6516.7|62
1622550460000|2021-06-01 12:27:40|6518.4|6517.4|6518.2|6517.2|6518.4|6517.4|6518.2|6517.2|8
1622550470000|2021-06-01 12:27:50|6517.9|6516.9|6517.7|6516.7|6517.9|6516.9|6517.7|6516.7|5
1622550480000|2021-06-01 12:28:00|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6517.7|6516.7|1
1622550490000|2021-06-01 12:28:10|6518.4|6517.4|6518.2|6517.2|6518.4|6517.4|6518.2|6517.2|1
1622550500000|2021-06-01 12:28:20|6518.4|6517.4|6518.2|6517.2|6518.4|6517.4|6518.2|6517.2|0
1622550520000|2021-06-01 12:28:40|6517.9|6516.9|6517.7|6516.7|6518.2|6517.2|6517.7|6516.7|4
1622550530000|2021-06-01 12:28:50|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6517.9|6516.9|2
1622550540000|2021-06-01 12:29:00|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|2
1622550550000|2021-06-01 12:29:10|6517.7|6516.7|6517.7|6516.7|6517.9|6516.9|6517.7|6516.7|3
1622550570000|2021-06-01 12:29:30|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|3
1622550580000|2021-06-01 12:29:40|6517.7|6516.7|6517.7|6516.7|6517.7|6516.7|6517.2|6516.2|8
1622550600000|2021-06-01 12:30:00|6517.9|6516.9|6517.7|6516.7|6517.9|6516.9|6517.4|6516.4|11
1622550610000|2021-06-01 12:30:10|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|1
1622550620000|2021-06-01 12:30:20|6517.2|6516.2|6517.2|6516.2|6517.2|6516.2|6517.2|6516.2|1
1622550630000|2021-06-01 12:30:30|6517.4|6516.4|6517.7|6516.7|6517.9|6516.9|6517.4|6516.4|8
1622550640000|2021-06-01 12:30:40|6517.4|6516.4|6517.7|6516.7|6517.7|6516.7|6517.4|6516.4|0
1622550650000|2021-06-01 12:30:50|6517.9|6516.9|6517.7|6516.7|6517.9|6516.9|6517.7|6516.7|5
1622550660000|2021-06-01 12:31:00|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6517.7|6516.7|6
1622550680000|2021-06-01 12:31:20|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.2|6517.2|0
1622550690000|2021-06-01 12:31:30|6518.2|6517.2|6518.7|6517.7|6518.9|6517.9|6518.2|6517.2|1
1622550710000|2021-06-01 12:31:50|6518.4|6517.4|6518.2|6517.2|6518.4|6517.4|6518.2|6517.2|8
1622550720000|2021-06-01 12:32:00|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6517.9|6516.9|4
1622550730000|2021-06-01 12:32:10|6518.4|6517.4|6517.9|6516.9|6518.4|6517.4|6517.7|6516.7|22
1622550740000|2021-06-01 12:32:20|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|0
1622550750000|2021-06-01 12:32:30|6518.4|6517.4|6518.2|6517.2|6518.4|6517.4|6518.2|6517.2|3
1622550760000|2021-06-01 12:32:40|6518.4|6517.4|6518.7|6517.7|6518.7|6517.7|6518.4|6517.4|2
1622550770000|2021-06-01 12:32:50|6518.4|6517.4|6518.4|6517.4|6518.7|6517.7|6518.4|6517.4|1
1622550780000|2021-06-01 12:33:00|6518.2|6517.2|6518.7|6517.7|6518.7|6517.7|6518.2|6517.2|3
1622550790000|2021-06-01 12:33:10|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|6518.7|6517.7|6
1622550800000|2021-06-01 12:33:20|6519.2|6518.2|6518.9|6517.9|6519.2|6518.2|6518.7|6517.7|0
1622550810000|2021-06-01 12:33:30|6519.2|6518.2|6519.2|6518.2|6519.2|6518.2|6518.9|6517.9|2
1622550830000|2021-06-01 12:33:50|6519.4|6518.4|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|6
1622550840000|2021-06-01 12:34:00|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|2
1622550850000|2021-06-01 12:34:10|6518.4|6517.4|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|32
1622550860000|2021-06-01 12:34:20|6517.7|6516.7|6518.2|6517.2|6518.2|6517.2|6517.7|6516.7|5
1622550870000|2021-06-01 12:34:30|6518.4|6517.4|6518.4|6517.4|6518.7|6517.7|6518.4|6517.4|7
1622550880000|2021-06-01 12:34:40|6518.2|6517.2|6517.9|6516.9|6518.2|6517.2|6517.7|6516.7|3
1622550890000|2021-06-01 12:34:50|6517.7|6516.7|6518.2|6517.2|6518.2|6517.2|6517.7|6516.7|16
1622550900000|2021-06-01 12:35:00|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|3
1622550920000|2021-06-01 12:35:20|6518.4|6517.4|6518.2|6517.2|6518.7|6517.7|6518.2|6517.2|13
1622550940000|2021-06-01 12:35:40|6518.4|6517.4|6518.7|6517.7|6518.7|6517.7|6518.4|6517.4|10
1622550950000|2021-06-01 12:35:50|6518.4|6517.4|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|4
1622550960000|2021-06-01 12:36:00|6518.2|6517.2|6517.9|6516.9|6518.2|6517.2|6517.7|6516.7|9
1622550970000|2021-06-01 12:36:10|6518.2|6517.2|6517.9|6516.9|6518.2|6517.2|6517.9|6516.9|5
1622550980000|2021-06-01 12:36:20|6517.7|6516.7|6517.9|6516.9|6517.9|6516.9|6517.7|6516.7|7
1622550990000|2021-06-01 12:36:30|6517.7|6516.7|6517.4|6516.4|6517.7|6516.7|6517.4|6516.4|66
1622551000000|2021-06-01 12:36:40|6517.2|6516.2|6516.9|6515.9|6517.4|6516.4|6516.9|6515.9|6
1622551010000|2021-06-01 12:36:50|6517.2|6516.2|6516.9|6515.9|6517.2|6516.2|6516.9|6515.9|0
1622551020000|2021-06-01 12:37:00|6516.7|6515.7|6517.2|6516.2|6517.7|6516.7|6516.7|6515.7|33
1622551030000|2021-06-01 12:37:10|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|4
1622551040000|2021-06-01 12:37:20|||||||||5
1622551050000|2021-06-01 12:37:30|6517.2|6516.2|6516.9|6515.9|6517.2|6516.2|6516.9|6515.9|6
1622551060000|2021-06-01 12:37:40|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|6
1622551070000|2021-06-01 12:37:50|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6516.2|6515.2|17
1622551080000|2021-06-01 12:38:00|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|8
1622551090000|2021-06-01 12:38:10|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6516.2|6515.2|11
1622551100000|2021-06-01 12:38:20|6516.2|6515.2|6516.4|6515.4|6516.7|6515.7|6516.2|6515.2|12
1622551110000|2021-06-01 12:38:30|6516.2|6515.2|6515.7|6514.7|6516.2|6515.2|6515.4|6514.4|31
1622551120000|2021-06-01 12:38:40|||||||||6
1622551130000|2021-06-01 12:38:50|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.2|6514.2|5
1622551140000|2021-06-01 12:39:00|6515.2|6514.2|6515.4|6514.4|6515.4|6514.4|6515.2|6514.2|9
1622551150000|2021-06-01 12:39:10|6515.2|6514.2|6515.7|6514.7|6515.7|6514.7|6515.2|6514.2|8
1622551160000|2021-06-01 12:39:20|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|4
1622551170000|2021-06-01 12:39:30|6515.2|6514.2|6514.9|6513.9|6515.2|6514.2|6514.9|6513.9|12
1622551180000|2021-06-01 12:39:40|6515.2|6514.2|6514.9|6513.9|6515.2|6514.2|6514.7|6513.7|8
1622551190000|2021-06-01 12:39:50|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|4
1622551200000|2021-06-01 12:40:00|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|15
1622551210000|2021-06-01 12:40:10|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|4
1622551220000|2021-06-01 12:40:20|6514.9|6513.9|6514.4|6513.4|6514.9|6513.9|6514.4|6513.4|22
1622551230000|2021-06-01 12:40:30|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|1
1622551240000|2021-06-01 12:40:40|6515.2|6514.2|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|5
1622551250000|2021-06-01 12:40:50|||||||||6
1622551260000|2021-06-01 12:41:00|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|11
1622551270000|2021-06-01 12:41:10|||||||||6
1622551280000|2021-06-01 12:41:20|6514.4|6513.4|6514.9|6513.9|6514.9|6513.9|6514.4|6513.4|11
1622551290000|2021-06-01 12:41:30|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|8
1622551300000|2021-06-01 12:41:40|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|5
1622551310000|2021-06-01 12:41:50|6513.9|6512.9|6513.9|6512.9|6514.2|6513.2|6513.7|6512.7|17
1622551320000|2021-06-01 12:42:00|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|4
1622551330000|2021-06-01 12:42:10|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|5
1622551340000|2021-06-01 12:42:20|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|17
1622551350000|2021-06-01 12:42:30|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|10
1622551360000|2021-06-01 12:42:40|6513.7|6512.7|6512.9|6511.9|6513.7|6512.7|6512.9|6511.9|17
1622551370000|2021-06-01 12:42:50|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|3
1622551380000|2021-06-01 12:43:00|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|16
1622551390000|2021-06-01 12:43:10|6513.4|6512.4|6513.7|6512.7|6513.9|6512.9|6513.4|6512.4|35
1622551400000|2021-06-01 12:43:20|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|18
1622551410000|2021-06-01 12:43:30|6513.2|6512.2|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|27
1622551420000|2021-06-01 12:43:40|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|2
1622551430000|2021-06-01 12:43:50|6513.2|6512.2|6512.4|6511.4|6513.7|6512.7|6512.4|6511.4|54
1622551440000|2021-06-01 12:44:00|6512.2|6511.2|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|32
1622551450000|2021-06-01 12:44:10|6511.4|6510.4|6511.4|6510.4|6511.7|6510.7|6511.2|6510.2|4
1622551460000|2021-06-01 12:44:20|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|6
1622551470000|2021-06-01 12:44:30|6511.4|6510.4|6512.4|6511.4|6512.4|6511.4|6511.4|6510.4|12
1622551480000|2021-06-01 12:44:40|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|2
1622551490000|2021-06-01 12:44:50|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|2
1622551500000|2021-06-01 12:45:00|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|14
1622551510000|2021-06-01 12:45:10|6512.2|6511.2|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|2
1622551520000|2021-06-01 12:45:20|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|4
1622551530000|2021-06-01 12:45:30|6512.2|6511.2|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|3
1622551540000|2021-06-01 12:45:40|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.4|6511.4|2
1622551550000|2021-06-01 12:45:50|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6511.7|6510.7|19
1622551560000|2021-06-01 12:46:00|6512.2|6511.2|6512.9|6511.9|6512.9|6511.9|6512.2|6511.2|3
1622551570000|2021-06-01 12:46:10|6512.7|6511.7|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|2
1622551580000|2021-06-01 12:46:20|6512.7|6511.7|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|0
1622551590000|2021-06-01 12:46:30|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|1
1622551600000|2021-06-01 12:46:40|6512.2|6511.2|6512.9|6511.9|6512.9|6511.9|6512.2|6511.2|6
1622551610000|2021-06-01 12:46:50|6512.7|6511.7|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|1
1622551620000|2021-06-01 12:47:00|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|4
1622551640000|2021-06-01 12:47:20|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|12
1622551650000|2021-06-01 12:47:30|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|8
1622551660000|2021-06-01 12:47:40|6513.2|6512.2|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|4
1622551670000|2021-06-01 12:47:50|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|2
1622551680000|2021-06-01 12:48:00|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|37
1622551690000|2021-06-01 12:48:10|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|7
1622551700000|2021-06-01 12:48:20|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|8
1622551710000|2021-06-01 12:48:30|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|9
1622551720000|2021-06-01 12:48:40|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|10
1622551730000|2021-06-01 12:48:50|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|2
1622551740000|2021-06-01 12:49:00|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|1
1622551750000|2021-06-01 12:49:10|6513.9|6512.9|6513.4|6512.4|6513.9|6512.9|6513.2|6512.2|3
1622551760000|2021-06-01 12:49:20|6513.2|6512.2|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|1
1622551770000|2021-06-01 12:49:30|6513.7|6512.7|6514.4|6513.4|6514.4|6513.4|6513.4|6512.4|30
1622551780000|2021-06-01 12:49:40|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|0
1622551790000|2021-06-01 12:49:50|6514.9|6513.9|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|9
1622551800000|2021-06-01 12:50:00|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|11
1622551810000|2021-06-01 12:50:10|6515.4|6514.4|6516.2|6515.2|6516.2|6515.2|6515.2|6514.2|7
1622551820000|2021-06-01 12:50:20|6515.9|6514.9|6515.2|6514.2|6515.9|6514.9|6514.9|6513.9|21
1622551840000|2021-06-01 12:50:40|6514.9|6513.9|6513.9|6512.9|6514.9|6513.9|6513.9|6512.9|27
1622551850000|2021-06-01 12:50:50|6513.7|6512.7|6513.9|6512.9|6513.9|6512.9|6513.7|6512.7|2
1622551860000|2021-06-01 12:51:00|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|2
1622551870000|2021-06-01 12:51:10|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|1
1622551880000|2021-06-01 12:51:20|6513.9|6512.9|6514.7|6513.7|6514.7|6513.7|6513.9|6512.9|7
1622551890000|2021-06-01 12:51:30|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|0
1622551900000|2021-06-01 12:51:40|6514.9|6513.9|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|3
1622551910000|2021-06-01 12:51:50|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|0
1622551920000|2021-06-01 12:52:00|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|7
1622551930000|2021-06-01 12:52:10|6515.7|6514.7|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|9
1622551940000|2021-06-01 12:52:20|6516.2|6515.2|6515.9|6514.9|6516.2|6515.2|6515.9|6514.9|1
1622551950000|2021-06-01 12:52:30|6515.7|6514.7|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|10
1622551970000|2021-06-01 12:52:50|||||||||1
1622551980000|2021-06-01 12:53:00|6515.4|6514.4|6515.2|6514.2|6515.4|6514.4|6515.2|6514.2|3
1622551990000|2021-06-01 12:53:10|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|1
1622552000000|2021-06-01 12:53:20|6515.2|6514.2|6515.4|6514.4|6515.4|6514.4|6515.2|6514.2|1
1622552010000|2021-06-01 12:53:30|6515.7|6514.7|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|0
1622552020000|2021-06-01 12:53:40|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|2
1622552030000|2021-06-01 12:53:50|6515.4|6514.4|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|4
1622552040000|2021-06-01 12:54:00|6515.4|6514.4|6515.7|6514.7|6515.7|6514.7|6515.2|6514.2|4
1622552050000|2021-06-01 12:54:10|||||||||3
1622552060000|2021-06-01 12:54:20|6515.4|6514.4|6515.2|6514.2|6515.4|6514.4|6515.2|6514.2|4
1622552070000|2021-06-01 12:54:30|6515.4|6514.4|6513.4|6512.4|6515.7|6514.7|6513.2|6512.2|141
1622552080000|2021-06-01 12:54:40|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|7
1622552090000|2021-06-01 12:54:50|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|3
1622552100000|2021-06-01 12:55:00|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|7
1622552110000|2021-06-01 12:55:10|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|9
1622552120000|2021-06-01 12:55:20|||||||||2
1622552130000|2021-06-01 12:55:30|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|5
1622552150000|2021-06-01 12:55:50|6513.7|6512.7|6513.9|6512.9|6513.9|6512.9|6513.7|6512.7|7
1622552160000|2021-06-01 12:56:00|6513.7|6512.7|6513.9|6512.9|6513.9|6512.9|6513.7|6512.7|2
1622552170000|2021-06-01 12:56:10|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|0
1622552180000|2021-06-01 12:56:20|6513.7|6512.7|6514.9|6513.9|6514.9|6513.9|6513.7|6512.7|23
1622552190000|2021-06-01 12:56:30|||||||||1
1622552200000|2021-06-01 12:56:40|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|1
1622552210000|2021-06-01 12:56:50|||||||||2
1622552220000|2021-06-01 12:57:00|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.2|6514.2|22
1622552230000|2021-06-01 12:57:10|6515.2|6514.2|6515.4|6514.4|6515.4|6514.4|6515.2|6514.2|1
1622552240000|2021-06-01 12:57:20|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|2
1622552250000|2021-06-01 12:57:30|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|5
1622552260000|2021-06-01 12:57:40|6515.2|6514.2|6516.2|6515.2|6516.2|6515.2|6515.2|6514.2|35
1622552270000|2021-06-01 12:57:50|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|1
1622552280000|2021-06-01 12:58:00|6515.9|6514.9|6515.7|6514.7|6516.4|6515.4|6515.7|6514.7|28
1622552290000|2021-06-01 12:58:10|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|11
1622552300000|2021-06-01 12:58:20|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|2
1622552310000|2021-06-01 12:58:30|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|2
1622552320000|2021-06-01 12:58:40|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|0
1622552330000|2021-06-01 12:58:50|||||||||1
1622552350000|2021-06-01 12:59:10|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|6
1622552360000|2021-06-01 12:59:20|||||||||2
1622552370000|2021-06-01 12:59:30|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|3
1622552380000|2021-06-01 12:59:40|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|1
1622552390000|2021-06-01 12:59:50|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6
1622552400000|2021-06-01 13:00:00|6516.2|6515.2|6515.7|6514.7|6516.2|6515.2|6515.4|6514.4|14
1622552410000|2021-06-01 13:00:10|||||||||2
1622552420000|2021-06-01 13:00:20|6515.9|6514.9|6515.9|6514.9|6516.2|6515.2|6515.9|6514.9|346
1622552430000|2021-06-01 13:00:30|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|4
1622552440000|2021-06-01 13:00:40|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6516.2|6515.2|19
1622552450000|2021-06-01 13:00:50|||||||||1
1622552460000|2021-06-01 13:01:00|6516.4|6515.4|6515.9|6514.9|6516.7|6515.7|6515.7|6514.7|26
1622552470000|2021-06-01 13:01:10|6515.7|6514.7|6515.9|6514.9|6515.9|6514.9|6515.7|6514.7|3
1622552480000|2021-06-01 13:01:20|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|1
1622552490000|2021-06-01 13:01:30|6515.9|6514.9|6515.9|6514.9|6516.2|6515.2|6515.9|6514.9|2
1622552500000|2021-06-01 13:01:40|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|2
1622552510000|2021-06-01 13:01:50|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6
1622552520000|2021-06-01 13:02:00|6515.7|6514.7|6515.9|6514.9|6515.9|6514.9|6515.7|6514.7|2
1622552530000|2021-06-01 13:02:10|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|3
1622552540000|2021-06-01 13:02:20|6516.4|6515.4|6516.2|6515.2|6516.7|6515.7|6516.2|6515.2|2
1622552550000|2021-06-01 13:02:30|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|6
1622552560000|2021-06-01 13:02:40|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|4
1622552570000|2021-06-01 13:02:50|6516.2|6515.2|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|1
1622552580000|2021-06-01 13:03:00|6516.2|6515.2|6515.7|6514.7|6516.2|6515.2|6515.4|6514.4|24
1622552590000|2021-06-01 13:03:10|6515.4|6514.4|6514.7|6513.7|6515.7|6514.7|6514.4|6513.4|47
1622552600000|2021-06-01 13:03:20|||||||||1
1622552610000|2021-06-01 13:03:30|6515.2|6514.2|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|17
1622552620000|2021-06-01 13:03:40|||||||||7
1622552630000|2021-06-01 13:03:50|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|5
1622552640000|2021-06-01 13:04:00|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.7|6513.7|4
1622552650000|2021-06-01 13:04:10|6514.7|6513.7|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|7
1622552660000|2021-06-01 13:04:20|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|4
1622552670000|2021-06-01 13:04:30|||||||||2
1622552680000|2021-06-01 13:04:40|||||||||9
1622552690000|2021-06-01 13:04:50|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|10
1622552700000|2021-06-01 13:05:00|6513.9|6512.9|6513.2|6512.2|6513.9|6512.9|6513.2|6512.2|6
1622552710000|2021-06-01 13:05:10|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|6
1622552720000|2021-06-01 13:05:20|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|5
1622552730000|2021-06-01 13:05:30|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|23
1622552740000|2021-06-01 13:05:40|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|4
1622552750000|2021-06-01 13:05:50|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|5
1622552760000|2021-06-01 13:06:00|6512.2|6511.2|6511.9|6510.9|6512.4|6511.4|6511.7|6510.7|15
1622552770000|2021-06-01 13:06:10|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|2
1622552780000|2021-06-01 13:06:20|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|6
1622552790000|2021-06-01 13:06:30|6513.2|6512.2|6512.7|6511.7|6513.4|6512.4|6512.7|6511.7|48
1622552800000|2021-06-01 13:06:40|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|0
1622552810000|2021-06-01 13:06:50|6512.7|6511.7|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|2
1622552820000|2021-06-01 13:07:00|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|6
1622552830000|2021-06-01 13:07:10|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|1
1622552840000|2021-06-01 13:07:20|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|3
1622552850000|2021-06-01 13:07:30|6512.2|6511.2|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|10
1622552860000|2021-06-01 13:07:40|6512.2|6511.2|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|2
1622552870000|2021-06-01 13:07:50|6512.7|6511.7|6512.7|6511.7|6512.9|6511.9|6512.4|6511.4|4
1622552880000|2021-06-01 13:08:00|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|3
1622552890000|2021-06-01 13:08:10|6512.7|6511.7|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|12
1622552900000|2021-06-01 13:08:20|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|3
1622552910000|2021-06-01 13:08:30|6513.2|6512.2|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|1
1622552920000|2021-06-01 13:08:40|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|1
1622552930000|2021-06-01 13:08:50|6512.7|6511.7|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|0
1622552940000|2021-06-01 13:09:00|6512.9|6511.9|6512.2|6511.2|6512.9|6511.9|6512.2|6511.2|18
1622552950000|2021-06-01 13:09:10|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|11
1622552960000|2021-06-01 13:09:20|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|5
1622552970000|2021-06-01 13:09:30|6512.2|6511.2|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|4
1622552980000|2021-06-01 13:09:40|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|0
1622552990000|2021-06-01 13:09:50|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|25
1622553000000|2021-06-01 13:10:00|6512.2|6511.2|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|1
1622553010000|2021-06-01 13:10:10|||||||||3
1622553020000|2021-06-01 13:10:20|||||||||1
1622553030000|2021-06-01 13:10:30|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|3
1622553040000|2021-06-01 13:10:40|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|1
1622553050000|2021-06-01 13:10:50|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|7
1622553060000|2021-06-01 13:11:00|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|2
1622553070000|2021-06-01 13:11:10|||||||||1
1622553080000|2021-06-01 13:11:20|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|3
1622553090000|2021-06-01 13:11:30|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|0
1622553100000|2021-06-01 13:11:40|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|13
1622553120000|2021-06-01 13:12:00|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|9
1622553130000|2021-06-01 13:12:10|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|1
1622553140000|2021-06-01 13:12:20|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|1
1622553150000|2021-06-01 13:12:30|6513.7|6512.7|6514.7|6513.7|6514.7|6513.7|6513.7|6512.7|21
1622553160000|2021-06-01 13:12:40|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|1
1622553170000|2021-06-01 13:12:50|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|5
1622553180000|2021-06-01 13:13:00|||||||||3
1622553200000|2021-06-01 13:13:20|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.2|6514.2|25
1622553210000|2021-06-01 13:13:30|6515.2|6514.2|6514.9|6513.9|6515.2|6514.2|6514.9|6513.9|10
1622553220000|2021-06-01 13:13:40|6514.7|6513.7|6515.2|6514.2|6515.2|6514.2|6514.7|6513.7|3
1622553230000|2021-06-01 13:13:50|6514.9|6513.9|6514.4|6513.4|6514.9|6513.9|6514.4|6513.4|3
1622553240000|2021-06-01 13:14:00|||||||||1
1622553250000|2021-06-01 13:14:10|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|37
1622553260000|2021-06-01 13:14:20|6513.4|6512.4|6513.9|6512.9|6513.9|6512.9|6513.4|6512.4|10
1622553270000|2021-06-01 13:14:30|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|1
1622553280000|2021-06-01 13:14:40|6513.7|6512.7|6513.9|6512.9|6513.9|6512.9|6513.7|6512.7|6
1622553290000|2021-06-01 13:14:50|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|4
1622553300000|2021-06-01 13:15:00|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|4
1622553310000|2021-06-01 13:15:10|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|21
1622553320000|2021-06-01 13:15:20|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|1
1622553330000|2021-06-01 13:15:30|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|1
1622553340000|2021-06-01 13:15:40|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|3
1622553350000|2021-06-01 13:15:50|6513.9|6512.9|6513.2|6512.2|6513.9|6512.9|6513.2|6512.2|2
1622553360000|2021-06-01 13:16:00|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|12
1622553370000|2021-06-01 13:16:10|6512.7|6511.7|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|26
1622553380000|2021-06-01 13:16:20|6511.9|6510.9|6512.2|6511.2|6512.4|6511.4|6511.9|6510.9|1
1622553390000|2021-06-01 13:16:30|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|1
1622553400000|2021-06-01 13:16:40|6512.2|6511.2|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|3
1622553410000|2021-06-01 13:16:50|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|1
1622553420000|2021-06-01 13:17:00|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|6
1622553430000|2021-06-01 13:17:10|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|1
1622553440000|2021-06-01 13:17:20|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|19
1622553450000|2021-06-01 13:17:30|6513.2|6512.2|6514.2|6513.2|6514.2|6513.2|6513.2|6512.2|40
1622553460000|2021-06-01 13:17:40|6513.9|6512.9|6513.4|6512.4|6514.2|6513.2|6513.2|6512.2|14
1622553470000|2021-06-01 13:17:50|6513.2|6512.2|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|0
1622553480000|2021-06-01 13:18:00|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|4
1622553490000|2021-06-01 13:18:10|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|5
1622553500000|2021-06-01 13:18:20|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|1
1622553510000|2021-06-01 13:18:30|||||||||1
1622553520000|2021-06-01 13:18:40|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|5
1622553530000|2021-06-01 13:18:50|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|1
1622553540000|2021-06-01 13:19:00|6513.7|6512.7|6514.2|6513.2|6514.2|6513.2|6513.4|6512.4|6
1622553550000|2021-06-01 13:19:10|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|18
1622553560000|2021-06-01 13:19:20|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|3
1622553570000|2021-06-01 13:19:30|||||||||3
1622553580000|2021-06-01 13:19:40|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|24
1622553590000|2021-06-01 13:19:50|||||||||2
1622553600000|2021-06-01 13:20:00|||||||||7
1622553610000|2021-06-01 13:20:10|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|8
1622553620000|2021-06-01 13:20:20|||||||||1
1622553630000|2021-06-01 13:20:30|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|25
1622553640000|2021-06-01 13:20:40|6513.9|6512.9|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|7
1622553650000|2021-06-01 13:20:50|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|7
1622553660000|2021-06-01 13:21:00|6513.2|6512.2|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|3
1622553670000|2021-06-01 13:21:10|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|9
1622553690000|2021-06-01 13:21:30|6512.9|6511.9|6513.2|6512.2|6513.4|6512.4|6512.9|6511.9|63
1622553700000|2021-06-01 13:21:40|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|9
1622553710000|2021-06-01 13:21:50|6512.7|6511.7|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|37
1622553720000|2021-06-01 13:22:00|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|25
1622553730000|2021-06-01 13:22:10|6512.7|6511.7|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|7
1622553740000|2021-06-01 13:22:20|6513.2|6512.2|6512.2|6511.2|6513.2|6512.2|6512.2|6511.2|24
1622553750000|2021-06-01 13:22:30|6512.7|6511.7|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|84
1622553760000|2021-06-01 13:22:40|6513.2|6512.2|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|48
1622553770000|2021-06-01 13:22:50|6512.9|6511.9|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|46
1622553780000|2021-06-01 13:23:00|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|9
1622553790000|2021-06-01 13:23:10|6512.4|6511.4|6513.2|6512.2|6513.2|6512.2|6511.7|6510.7|38
1622553800000|2021-06-01 13:23:20|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|0
1622553810000|2021-06-01 13:23:30|6512.9|6511.9|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|6
1622553830000|2021-06-01 13:23:50|||||||||1
1622553840000|2021-06-01 13:24:00|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|19
1622553850000|2021-06-01 13:24:10|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|7
1622553860000|2021-06-01 13:24:20|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|0
1622553870000|2021-06-01 13:24:30|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6
1622553880000|2021-06-01 13:24:40|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|21
1622553890000|2021-06-01 13:24:50|6512.9|6511.9|6512.2|6511.2|6512.9|6511.9|6512.2|6511.2|7
1622553900000|2021-06-01 13:25:00|6511.9|6510.9|6511.4|6510.4|6512.2|6511.2|6511.4|6510.4|52
1622553910000|2021-06-01 13:25:10|6511.7|6510.7|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|14
1622553920000|2021-06-01 13:25:20|6512.2|6511.2|6512.4|6511.4|6512.4|6511.4|6511.7|6510.7|5
1622553930000|2021-06-01 13:25:30|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|0
1622553940000|2021-06-01 13:25:40|6512.4|6511.4|6512.9|6511.9|6513.2|6512.2|6512.4|6511.4|10
1622553950000|2021-06-01 13:25:50|6512.7|6511.7|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|0
1622553960000|2021-06-01 13:26:00|6512.4|6511.4|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|13
1622553970000|2021-06-01 13:26:10|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.7|6510.7|1
1622553990000|2021-06-01 13:26:30|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|1
1622554000000|2021-06-01 13:26:40|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|4
1622554020000|2021-06-01 13:27:00|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|15
1622554030000|2021-06-01 13:27:10|6512.7|6511.7|6511.9|6510.9|6512.7|6511.7|6511.9|6510.9|13
1622554040000|2021-06-01 13:27:20|6512.2|6511.2|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|7
1622554050000|2021-06-01 13:27:30|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|2
1622554060000|2021-06-01 13:27:40|||||||||1
1622554070000|2021-06-01 13:27:50|6512.7|6511.7|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|12
1622554080000|2021-06-01 13:28:00|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|10
1622554090000|2021-06-01 13:28:10|6513.2|6512.2|6512.9|6511.9|6513.4|6512.4|6512.7|6511.7|3
1622554100000|2021-06-01 13:28:20|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|0
1622554110000|2021-06-01 13:28:30|6512.7|6511.7|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|1
1622554120000|2021-06-01 13:28:40|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|0
1622554130000|2021-06-01 13:28:50|6512.9|6511.9|6513.7|6512.7|6513.7|6512.7|6512.9|6511.9|2
1622554140000|2021-06-01 13:29:00|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6512.9|6511.9|6
1622554150000|2021-06-01 13:29:10|6513.2|6512.2|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|1
1622554160000|2021-06-01 13:29:20|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|0
1622554170000|2021-06-01 13:29:30|||||||||12
1622554180000|2021-06-01 13:29:40|6513.4|6512.4|6514.2|6513.2|6514.2|6513.2|6513.4|6512.4|54
1622554190000|2021-06-01 13:29:50|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|14
1622554200000|2021-06-01 13:30:00|6514.4|6513.4|6513.9|6512.9|6514.7|6513.7|6513.7|6512.7|42
1622554210000|2021-06-01 13:30:10|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|10
1622554220000|2021-06-01 13:30:20|6513.9|6512.9|6515.2|6514.2|6515.2|6514.2|6513.9|6512.9|9
1622554230000|2021-06-01 13:30:30|6515.4|6514.4|6516.2|6515.2|6516.2|6515.2|6515.4|6514.4|21
1622554240000|2021-06-01 13:30:40|6516.4|6515.4|6515.7|6514.7|6516.4|6515.4|6515.7|6514.7|17
1622554250000|2021-06-01 13:30:50|6515.9|6514.9|6516.2|6515.2|6516.4|6515.4|6515.9|6514.9|22
1622554260000|2021-06-01 13:31:00|6515.7|6514.7|6515.4|6514.4|6515.9|6514.9|6514.7|6513.7|61
1622554270000|2021-06-01 13:31:10|6515.2|6514.2|6515.4|6514.4|6515.9|6514.9|6515.2|6514.2|14
1622554280000|2021-06-01 13:31:20|6515.7|6514.7|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|16
1622554290000|2021-06-01 13:31:30|6516.2|6515.2|6515.2|6514.2|6516.2|6515.2|6515.2|6514.2|44
1622554300000|2021-06-01 13:31:40|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|11
1622554310000|2021-06-01 13:31:50|6514.7|6513.7|6514.9|6513.9|6515.2|6514.2|6514.7|6513.7|31
1622554320000|2021-06-01 13:32:00|6514.7|6513.7|6514.7|6513.7|6515.7|6514.7|6514.7|6513.7|22
1622554330000|2021-06-01 13:32:10|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|17
1622554340000|2021-06-01 13:32:20|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|25
1622554350000|2021-06-01 13:32:30|6513.9|6512.9|6513.2|6512.2|6514.2|6513.2|6513.2|6512.2|26
1622554360000|2021-06-01 13:32:40|6513.4|6512.4|6513.9|6512.9|6514.2|6513.2|6513.2|6512.2|43
1622554370000|2021-06-01 13:32:50|6513.7|6512.7|6513.9|6512.9|6514.2|6513.2|6513.7|6512.7|7
1622554380000|2021-06-01 13:33:00|6513.7|6512.7|6513.7|6512.7|6514.2|6513.2|6513.4|6512.4|12
1622554390000|2021-06-01 13:33:10|6513.9|6512.9|6513.2|6512.2|6513.9|6512.9|6513.2|6512.2|11
1622554400000|2021-06-01 13:33:20|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|8
1622554410000|2021-06-01 13:33:30|6513.2|6512.2|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|9
1622554420000|2021-06-01 13:33:40|6512.9|6511.9|6513.2|6512.2|6513.4|6512.4|6512.7|6511.7|29
1622554430000|2021-06-01 13:33:50|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|7
1622554440000|2021-06-01 13:34:00|6512.9|6511.9|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|55
1622554450000|2021-06-01 13:34:10|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.2|6511.2|27
1622554460000|2021-06-01 13:34:20|6512.9|6511.9|6512.4|6511.4|6513.2|6512.2|6512.4|6511.4|8
1622554470000|2021-06-01 13:34:30|6512.2|6511.2|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|7
1622554480000|2021-06-01 13:34:40|6511.7|6510.7|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|10
1622554490000|2021-06-01 13:34:50|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6
1622554500000|2021-06-01 13:35:00|6511.7|6510.7|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|26
1622554510000|2021-06-01 13:35:10|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|21
1622554520000|2021-06-01 13:35:20|6510.9|6509.9|6509.9|6508.9|6511.2|6510.2|6509.9|6508.9|24
1622554530000|2021-06-01 13:35:30|6510.2|6509.2|6509.7|6508.7|6510.2|6509.2|6509.2|6508.2|19
1622554540000|2021-06-01 13:35:40|6510.2|6509.2|6509.7|6508.7|6510.2|6509.2|6509.7|6508.7|13
1622554550000|2021-06-01 13:35:50|6509.9|6508.9|6509.2|6508.2|6509.9|6508.9|6509.2|6508.2|20
1622554560000|2021-06-01 13:36:00|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.4|6507.4|22
1622554570000|2021-06-01 13:36:10|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|16
1622554580000|2021-06-01 13:36:20|6508.2|6507.2|6507.7|6506.7|6508.4|6507.4|6507.7|6506.7|14
1622554590000|2021-06-01 13:36:30|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|10
1622554600000|2021-06-01 13:36:40|6507.9|6506.9|6508.2|6507.2|6508.4|6507.4|6507.9|6506.9|22
1622554610000|2021-06-01 13:36:50|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|4
1622554620000|2021-06-01 13:37:00|||||||||7
1622554630000|2021-06-01 13:37:10|||||||||13
1622554640000|2021-06-01 13:37:20|6507.9|6506.9|6508.7|6507.7|6509.4|6508.4|6507.9|6506.9|119
1622554650000|2021-06-01 13:37:30|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|11
1622554660000|2021-06-01 13:37:40|6508.4|6507.4|6509.2|6508.2|6509.2|6508.2|6508.4|6507.4|32
1622554670000|2021-06-01 13:37:50|||||||||5
1622554680000|2021-06-01 13:38:00|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.4|6508.4|14
1622554690000|2021-06-01 13:38:10|6509.9|6508.9|6510.7|6509.7|6510.9|6509.9|6509.9|6508.9|22
1622554700000|2021-06-01 13:38:20|6510.4|6509.4|6510.9|6509.9|6510.9|6509.9|6510.4|6509.4|3
1622554710000|2021-06-01 13:38:30|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|6
1622554720000|2021-06-01 13:38:40|6510.2|6509.2|6509.7|6508.7|6510.2|6509.2|6509.4|6508.4|6
1622554730000|2021-06-01 13:38:50|6509.4|6508.4|6509.4|6508.4|6509.7|6508.7|6509.2|6508.2|6
1622554740000|2021-06-01 13:39:00|6509.2|6508.2|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|34
1622554750000|2021-06-01 13:39:10|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|22
1622554760000|2021-06-01 13:39:20|6509.9|6508.9|6509.2|6508.2|6509.9|6508.9|6509.2|6508.2|18
1622554770000|2021-06-01 13:39:30|6508.7|6507.7|6508.2|6507.2|6508.9|6507.9|6508.2|6507.2|17
1622554780000|2021-06-01 13:39:40|6507.9|6506.9|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|11
1622554790000|2021-06-01 13:39:50|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|6
1622554800000|2021-06-01 13:40:00|6507.9|6506.9|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|29
1622554810000|2021-06-01 13:40:10|6507.7|6506.7|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|28
1622554820000|2021-06-01 13:40:20|6506.7|6505.7|6506.9|6505.9|6507.2|6506.2|6506.7|6505.7|32
1622554830000|2021-06-01 13:40:30|6506.7|6505.7|6507.2|6506.2|6507.4|6506.4|6506.7|6505.7|59
1622554840000|2021-06-01 13:40:40|6507.4|6506.4|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|42
1622554850000|2021-06-01 13:40:50|||||||||8
1622554860000|2021-06-01 13:41:00|6507.4|6506.4|6507.7|6506.7|6508.2|6507.2|6507.2|6506.2|74
1622554870000|2021-06-01 13:41:10|6507.4|6506.4|6508.2|6507.2|6508.2|6507.2|6507.2|6506.2|24
1622554880000|2021-06-01 13:41:20|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|10
1622554890000|2021-06-01 13:41:30|6508.4|6507.4|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|36
1622554900000|2021-06-01 13:41:40|6508.2|6507.2|6506.9|6505.9|6508.7|6507.7|6506.9|6505.9|41
1622554910000|2021-06-01 13:41:50|6507.2|6506.2|6507.2|6506.2|6507.7|6506.7|6506.9|6505.9|9
1622554920000|2021-06-01 13:42:00|6506.9|6505.9|6507.2|6506.2|6507.9|6506.9|6506.9|6505.9|24
1622554930000|2021-06-01 13:42:10|6506.9|6505.9|6507.2|6506.2|6507.7|6506.7|6506.7|6505.7|35
1622554940000|2021-06-01 13:42:20|6506.7|6505.7|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|4
1622554960000|2021-06-01 13:42:40|6506.4|6505.4|6506.4|6505.4|6506.7|6505.7|6506.2|6505.2|20
1622554970000|2021-06-01 13:42:50|6506.7|6505.7|6506.2|6505.2|6506.9|6505.9|6506.2|6505.2|7
1622554980000|2021-06-01 13:43:00|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.2|6505.2|24
1622554990000|2021-06-01 13:43:10|6506.9|6505.9|6508.2|6507.2|6508.2|6507.2|6506.9|6505.9|14
1622555000000|2021-06-01 13:43:20|6507.9|6506.9|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|10
1622555010000|2021-06-01 13:43:30|6507.2|6506.2|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|24
1622555020000|2021-06-01 13:43:40|6507.4|6506.4|6508.2|6507.2|6508.2|6507.2|6507.4|6506.4|6
1622555030000|2021-06-01 13:43:50|6507.9|6506.9|6508.4|6507.4|6508.4|6507.4|6507.9|6506.9|8
1622555040000|2021-06-01 13:44:00|6508.7|6507.7|6509.2|6508.2|6509.2|6508.2|6508.7|6507.7|22
1622555050000|2021-06-01 13:44:10|6508.9|6507.9|6509.7|6508.7|6509.7|6508.7|6508.9|6507.9|7
1622555060000|2021-06-01 13:44:20|6509.4|6508.4|6509.7|6508.7|6509.7|6508.7|6509.4|6508.4|14
1622555070000|2021-06-01 13:44:30|6509.4|6508.4|6509.2|6508.2|6509.7|6508.7|6509.2|6508.2|21
1622555080000|2021-06-01 13:44:40|||||||||3
1622555090000|2021-06-01 13:44:50|6508.7|6507.7|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|75
1622555100000|2021-06-01 13:45:00|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|16
1622555110000|2021-06-01 13:45:10|6508.4|6507.4|6508.2|6507.2|6508.9|6507.9|6508.2|6507.2|2
1622555120000|2021-06-01 13:45:20|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.2|6506.2|37
1622555130000|2021-06-01 13:45:30|6507.4|6506.4|6507.4|6506.4|6507.7|6506.7|6506.7|6505.7|15
1622555140000|2021-06-01 13:45:40|6507.7|6506.7|6507.2|6506.2|6508.4|6507.4|6507.2|6506.2|13
1622555150000|2021-06-01 13:45:50|6506.9|6505.9|6506.2|6505.2|6507.2|6506.2|6505.9|6504.9|17
1622555160000|2021-06-01 13:46:00|6505.9|6504.9|6504.9|6503.9|6506.2|6505.2|6504.4|6503.4|75
1622555170000|2021-06-01 13:46:10|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.4|6503.4|23
1622555180000|2021-06-01 13:46:20|6505.7|6504.7|6506.2|6505.2|6506.7|6505.7|6505.4|6504.4|44
1622555190000|2021-06-01 13:46:30|6506.4|6505.4|6507.2|6506.2|6507.2|6506.2|6506.2|6505.2|31
1622555200000|2021-06-01 13:46:40|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|7
1622555210000|2021-06-01 13:46:50|6507.9|6506.9|6508.2|6507.2|6508.4|6507.4|6507.7|6506.7|72
1622555220000|2021-06-01 13:47:00|6507.9|6506.9|6507.4|6506.4|6507.9|6506.9|6507.2|6506.2|26
1622555230000|2021-06-01 13:47:10|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|5
1622555240000|2021-06-01 13:47:20|6507.4|6506.4|6505.7|6504.7|6507.4|6506.4|6505.7|6504.7|22
1622555250000|2021-06-01 13:47:30|6505.9|6504.9|6506.4|6505.4|6506.7|6505.7|6505.9|6504.9|16
1622555260000|2021-06-01 13:47:40|6506.7|6505.7|6506.2|6505.2|6507.7|6506.7|6506.2|6505.2|38
1622555270000|2021-06-01 13:47:50|6506.4|6505.4|6506.9|6505.9|6506.9|6505.9|6506.4|6505.4|15
1622555280000|2021-06-01 13:48:00|6507.2|6506.2|6506.7|6505.7|6507.7|6506.7|6506.7|6505.7|10
1622555290000|2021-06-01 13:48:10|6506.9|6505.9|6507.4|6506.4|6507.4|6506.4|6506.7|6505.7|14
1622555300000|2021-06-01 13:48:20|6507.7|6506.7|6507.9|6506.9|6507.9|6506.9|6507.7|6506.7|5
1622555310000|2021-06-01 13:48:30|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6507.7|6506.7|8
1622555320000|2021-06-01 13:48:40|6508.7|6507.7|6509.2|6508.2|6509.2|6508.2|6508.7|6507.7|16
1622555330000|2021-06-01 13:48:50|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|4
1622555340000|2021-06-01 13:49:00|6508.7|6507.7|6509.2|6508.2|6509.2|6508.2|6508.7|6507.7|19
1622555350000|2021-06-01 13:49:10|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|4
1622555360000|2021-06-01 13:49:20|6508.2|6507.2|6509.7|6508.7|6509.7|6508.7|6508.2|6507.2|24
1622555370000|2021-06-01 13:49:30|6509.2|6508.2|6508.7|6507.7|6509.4|6508.4|6508.7|6507.7|23
1622555380000|2021-06-01 13:49:40|6508.2|6507.2|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|8
1622555390000|2021-06-01 13:49:50|6508.2|6507.2|6507.7|6506.7|6508.4|6507.4|6507.7|6506.7|14
1622555400000|2021-06-01 13:50:00|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|9
1622555410000|2021-06-01 13:50:10|6507.9|6506.9|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|12
1622555420000|2021-06-01 13:50:20|6508.2|6507.2|6507.2|6506.2|6508.2|6507.2|6507.2|6506.2|17
1622555430000|2021-06-01 13:50:30|6507.4|6506.4|6507.4|6506.4|6507.7|6506.7|6507.4|6506.4|5
1622555440000|2021-06-01 13:50:40|6507.2|6506.2|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|1
1622555450000|2021-06-01 13:50:50|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6506.9|6505.9|19
1622555460000|2021-06-01 13:51:00|6506.9|6505.9|6505.9|6504.9|6506.9|6505.9|6505.9|6504.9|31
1622555470000|2021-06-01 13:51:10|6506.2|6505.2|6506.2|6505.2|6506.7|6505.7|6505.9|6504.9|7
1622555480000|2021-06-01 13:51:20|6506.4|6505.4|6505.7|6504.7|6506.4|6505.4|6505.4|6504.4|15
1622555490000|2021-06-01 13:51:30|6505.4|6504.4|6504.7|6503.7|6505.4|6504.4|6504.7|6503.7|29
1622555500000|2021-06-01 13:51:40|6504.4|6503.4|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|7
1622555510000|2021-06-01 13:51:50|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|5
1622555520000|2021-06-01 13:52:00|6504.4|6503.4|6504.2|6503.2|6504.9|6503.9|6504.2|6503.2|10
1622555530000|2021-06-01 13:52:10|6504.4|6503.4|6504.4|6503.4|6504.9|6503.9|6504.2|6503.2|9
1622555540000|2021-06-01 13:52:20|6504.2|6503.2|6505.7|6504.7|6505.7|6504.7|6504.2|6503.2|18
1622555550000|2021-06-01 13:52:30|6506.2|6505.2|6504.9|6503.9|6506.2|6505.2|6504.9|6503.9|37
1622555560000|2021-06-01 13:52:40|6505.2|6504.2|6505.4|6504.4|6505.4|6504.4|6504.7|6503.7|13
1622555570000|2021-06-01 13:52:50|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6504.9|6503.9|14
1622555580000|2021-06-01 13:53:00|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|6505.2|6504.2|4
1622555590000|2021-06-01 13:53:10|6505.2|6504.2|6504.4|6503.4|6505.4|6504.4|6504.4|6503.4|8
1622555600000|2021-06-01 13:53:20|6504.7|6503.7|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|3
1622555610000|2021-06-01 13:53:30|6504.7|6503.7|6504.4|6503.4|6504.7|6503.7|6504.4|6503.4|16
1622555620000|2021-06-01 13:53:40|6504.7|6503.7|6505.7|6504.7|6505.7|6504.7|6504.4|6503.4|9
1622555630000|2021-06-01 13:53:50|6505.9|6504.9|6505.7|6504.7|6506.4|6505.4|6505.7|6504.7|18
1622555640000|2021-06-01 13:54:00|6506.2|6505.2|6505.9|6504.9|6506.2|6505.2|6505.7|6504.7|13
1622555650000|2021-06-01 13:54:10|6506.2|6505.2|6506.2|6505.2|6506.7|6505.7|6505.7|6504.7|21
1622555660000|2021-06-01 13:54:20|6505.9|6504.9|6505.4|6504.4|6506.2|6505.2|6505.2|6504.2|14
1622555670000|2021-06-01 13:54:30|6505.2|6504.2|6505.7|6504.7|6505.9|6504.9|6505.2|6504.2|3
1622555680000|2021-06-01 13:54:40|6505.9|6504.9|6505.7|6504.7|6505.9|6504.9|6505.7|6504.7|6
1622555690000|2021-06-01 13:54:50|6505.9|6504.9|6505.4|6504.4|6505.9|6504.9|6505.4|6504.4|1
1622555700000|2021-06-01 13:55:00|6505.2|6504.2|6506.2|6505.2|6506.2|6505.2|6505.2|6504.2|11
1622555710000|2021-06-01 13:55:10|6506.4|6505.4|6505.9|6504.9|6506.4|6505.4|6505.9|6504.9|4
1622555720000|2021-06-01 13:55:20|6506.2|6505.2|6505.7|6504.7|6506.2|6505.2|6505.2|6504.2|15
1622555730000|2021-06-01 13:55:30|6505.4|6504.4|6505.4|6504.4|6505.9|6504.9|6505.4|6504.4|17
1622555740000|2021-06-01 13:55:40|6505.2|6504.2|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|6
1622555750000|2021-06-01 13:55:50|6505.4|6504.4|6505.4|6504.4|6505.7|6504.7|6505.2|6504.2|4
1622555760000|2021-06-01 13:56:00|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|8
1622555770000|2021-06-01 13:56:10|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6
1622555780000|2021-06-01 13:56:20|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|0
1622555790000|2021-06-01 13:56:30|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|6504.7|6503.7|15
1622555800000|2021-06-01 13:56:40|6505.2|6504.2|6505.2|6504.2|6505.4|6504.4|6504.7|6503.7|4
1622555810000|2021-06-01 13:56:50|6505.4|6504.4|6505.4|6504.4|6505.7|6504.7|6505.2|6504.2|3
1622555820000|2021-06-01 13:57:00|6505.2|6504.2|6505.4|6504.4|6505.4|6504.4|6505.2|6504.2|7
1622555830000|2021-06-01 13:57:10|6505.7|6504.7|6506.2|6505.2|6506.4|6505.4|6505.7|6504.7|10
1622555840000|2021-06-01 13:57:20|6506.4|6505.4|6506.2|6505.2|6506.4|6505.4|6505.9|6504.9|3
1622555850000|2021-06-01 13:57:30|6506.4|6505.4|6506.4|6505.4|6507.2|6506.2|6506.4|6505.4|24
1622555860000|2021-06-01 13:57:40|6506.2|6505.2|6506.4|6505.4|6506.7|6505.7|6506.2|6505.2|6
1622555870000|2021-06-01 13:57:50|6506.7|6505.7|6507.2|6506.2|6507.4|6506.4|6506.2|6505.2|22
1622555880000|2021-06-01 13:58:00|6506.9|6505.9|6507.4|6506.4|6507.4|6506.4|6506.9|6505.9|10
1622555890000|2021-06-01 13:58:10|6507.2|6506.2|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|1
1622555900000|2021-06-01 13:58:20|6507.2|6506.2|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|4
1622555910000|2021-06-01 13:58:30|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|1
1622555920000|2021-06-01 13:58:40|||||||||8
1622555930000|2021-06-01 13:58:50|6507.9|6506.9|6508.4|6507.4|6508.4|6507.4|6507.9|6506.9|10
1622555940000|2021-06-01 13:59:00|6508.7|6507.7|6509.7|6508.7|6509.7|6508.7|6508.2|6507.2|21
1622555950000|2021-06-01 13:59:10|6509.9|6508.9|6509.7|6508.7|6511.7|6510.7|6509.7|6508.7|130
1622555960000|2021-06-01 13:59:20|6509.9|6508.9|6509.7|6508.7|6509.9|6508.9|6509.2|6508.2|18
1622555970000|2021-06-01 13:59:30|6509.9|6508.9|6510.4|6509.4|6510.4|6509.4|6509.7|6508.7|22
1622555980000|2021-06-01 13:59:40|6510.2|6509.2|6508.7|6507.7|6510.2|6509.2|6508.7|6507.7|24
1622555990000|2021-06-01 13:59:50|6508.9|6507.9|6510.4|6509.4|6510.4|6509.4|6508.9|6507.9|14
1622556000000|2021-06-01 14:00:00|6508.9|6507.9|6509.4|6508.4|6509.4|6508.4|6508.4|6507.4|65
1622556010000|2021-06-01 14:00:10|6509.2|6508.2|6509.9|6508.9|6511.2|6510.2|6509.2|6508.2|46
1622556020000|2021-06-01 14:00:20|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.2|6508.2|24
1622556030000|2021-06-01 14:00:30|6509.9|6508.9|6508.7|6507.7|6509.9|6508.9|6508.2|6507.2|40
1622556040000|2021-06-01 14:00:40|6508.4|6507.4|6509.2|6508.2|6509.2|6508.2|6508.4|6507.4|9
1622556050000|2021-06-01 14:00:50|6509.7|6508.7|6510.2|6509.2|6510.7|6509.7|6509.7|6508.7|17
1622556060000|2021-06-01 14:01:00|6510.4|6509.4|6511.2|6510.2|6511.4|6510.4|6510.2|6509.2|14
1622556070000|2021-06-01 14:01:10|6511.7|6510.7|6511.9|6510.9|6512.2|6511.2|6511.4|6510.4|13
1622556080000|2021-06-01 14:01:20|6512.2|6511.2|6512.4|6511.4|6512.9|6511.9|6512.2|6511.2|33
1622556090000|2021-06-01 14:01:30|6512.2|6511.2|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|12
1622556100000|2021-06-01 14:01:40|6511.4|6510.4|6510.2|6509.2|6511.7|6510.7|6509.9|6508.9|17
1622556110000|2021-06-01 14:01:50|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.2|6508.2|16
1622556120000|2021-06-01 14:02:00|6510.7|6509.7|6510.9|6509.9|6510.9|6509.9|6509.2|6508.2|18
1622556130000|2021-06-01 14:02:10|6510.7|6509.7|6510.7|6509.7|6511.4|6510.4|6510.7|6509.7|5
1622556140000|2021-06-01 14:02:20|6510.4|6509.4|6510.2|6509.2|6510.9|6509.9|6510.2|6509.2|12
1622556150000|2021-06-01 14:02:30|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6509.4|6508.4|10
1622556160000|2021-06-01 14:02:40|6510.7|6509.7|6511.4|6510.4|6511.4|6510.4|6510.4|6509.4|25
1622556170000|2021-06-01 14:02:50|6511.7|6510.7|6510.7|6509.7|6511.7|6510.7|6510.7|6509.7|7
1622556180000|2021-06-01 14:03:00|6510.4|6509.4|6510.9|6509.9|6511.4|6510.4|6510.4|6509.4|32
1622556190000|2021-06-01 14:03:10|6510.7|6509.7|6509.7|6508.7|6510.7|6509.7|6509.7|6508.7|6
1622556200000|2021-06-01 14:03:20|6509.4|6508.4|6509.2|6508.2|6509.9|6508.9|6509.2|6508.2|7
1622556210000|2021-06-01 14:03:30|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.9|6507.9|2
1622556220000|2021-06-01 14:03:40|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.7|6507.7|6
1622556230000|2021-06-01 14:03:50|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.4|6507.4|10
1622556240000|2021-06-01 14:04:00|6508.2|6507.2|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|20
1622556250000|2021-06-01 14:04:10|6508.4|6507.4|6507.9|6506.9|6508.4|6507.4|6507.7|6506.7|28
1622556260000|2021-06-01 14:04:20|6507.7|6506.7|6507.7|6506.7|6507.9|6506.9|6507.4|6506.4|8
1622556270000|2021-06-01 14:04:30|6507.9|6506.9|6507.4|6506.4|6508.2|6507.2|6506.2|6505.2|92
1622556280000|2021-06-01 14:04:40|6507.2|6506.2|6506.9|6505.9|6507.2|6506.2|6506.9|6505.9|4
1622556290000|2021-06-01 14:04:50|6506.7|6505.7|6505.4|6504.4|6506.7|6505.7|6505.2|6504.2|26
1622556300000|2021-06-01 14:05:00|6505.7|6504.7|6504.7|6503.7|6505.7|6504.7|6504.7|6503.7|20
1622556310000|2021-06-01 14:05:10|6504.9|6503.9|6504.7|6503.7|6505.2|6504.2|6504.4|6503.4|3
1622556320000|2021-06-01 14:05:20|6504.4|6503.4|6506.7|6505.7|6506.7|6505.7|6504.4|6503.4|27
1622556330000|2021-06-01 14:05:30|6506.4|6505.4|6508.2|6507.2|6508.2|6507.2|6506.4|6505.4|25
1622556340000|2021-06-01 14:05:40|6507.9|6506.9|6508.2|6507.2|6508.4|6507.4|6507.9|6506.9|4
1622556350000|2021-06-01 14:05:50|6507.9|6506.9|6506.9|6505.9|6507.9|6506.9|6506.9|6505.9|6
1622556360000|2021-06-01 14:06:00|6506.7|6505.7|6505.7|6504.7|6506.7|6505.7|6505.7|6504.7|23
1622556370000|2021-06-01 14:06:10|6506.2|6505.2|6506.7|6505.7|6506.7|6505.7|6505.9|6504.9|14
1622556380000|2021-06-01 14:06:20|6506.9|6505.9|6507.4|6506.4|6507.4|6506.4|6506.9|6505.9|13
1622556390000|2021-06-01 14:06:30|6507.7|6506.7|6506.7|6505.7|6507.7|6506.7|6506.7|6505.7|5
1622556400000|2021-06-01 14:06:40|6506.2|6505.2|6506.9|6505.9|6507.2|6506.2|6506.2|6505.2|7
1622556410000|2021-06-01 14:06:50|6506.7|6505.7|6505.7|6504.7|6506.7|6505.7|6505.7|6504.7|3
1622556420000|2021-06-01 14:07:00|6505.9|6504.9|6504.9|6503.9|6505.9|6504.9|6504.9|6503.9|17
1622556430000|2021-06-01 14:07:10|6505.2|6504.2|6504.7|6503.7|6505.2|6504.2|6504.7|6503.7|1
1622556440000|2021-06-01 14:07:20|6504.4|6503.4|6504.7|6503.7|6504.7|6503.7|6504.4|6503.4|3
1622556450000|2021-06-01 14:07:30|6505.2|6504.2|6504.7|6503.7|6505.2|6504.2|6504.2|6503.2|11
1622556460000|2021-06-01 14:07:40|6504.4|6503.4|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|3
1622556470000|2021-06-01 14:07:50|6504.4|6503.4|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|1
1622556480000|2021-06-01 14:08:00|6504.4|6503.4|6503.7|6502.7|6504.4|6503.4|6503.4|6502.4|13
1622556490000|2021-06-01 14:08:10|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|5
1622556500000|2021-06-01 14:08:20|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|7
1622556510000|2021-06-01 14:08:30|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|11
1622556520000|2021-06-01 14:08:40|6503.9|6502.9|6504.7|6503.7|6504.7|6503.7|6503.7|6502.7|15
1622556530000|2021-06-01 14:08:50|6504.4|6503.4|6504.4|6503.4|6504.7|6503.7|6504.2|6503.2|7
1622556540000|2021-06-01 14:09:00|6504.7|6503.7|6503.9|6502.9|6504.7|6503.7|6503.9|6502.9|6
1622556550000|2021-06-01 14:09:10|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|0
1622556560000|2021-06-01 14:09:20|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|8
1622556570000|2021-06-01 14:09:30|6504.2|6503.2|6504.7|6503.7|6504.7|6503.7|6503.7|6502.7|9
1622556580000|2021-06-01 14:09:40|6504.4|6503.4|6505.4|6504.4|6505.7|6504.7|6504.4|6503.4|30
1622556590000|2021-06-01 14:09:50|6505.7|6504.7|6506.2|6505.2|6506.4|6505.4|6505.4|6504.4|17
1622556600000|2021-06-01 14:10:00|6506.6|6505.6|6505.1|6504.1|6506.8|6505.8|6505.1|6504.1|23
1622556610000|2021-06-01 14:10:10|6504.8|6503.8|6505.1|6504.1|6505.1|6504.1|6504.6|6503.6|9
1622556620000|2021-06-01 14:10:20|6505.3|6504.3|6505.1|6504.1|6505.3|6504.3|6505.1|6504.1|5
1622556630000|2021-06-01 14:10:30|6504.8|6503.8|6504.6|6503.6|6505.3|6504.3|6504.6|6503.6|25
1622556640000|2021-06-01 14:10:40|6504.8|6503.8|6504.8|6503.8|6505.1|6504.1|6504.6|6503.6|19
1622556650000|2021-06-01 14:10:50|6505.1|6504.1|6505.1|6504.1|6505.8|6504.8|6505.1|6504.1|30
1622556660000|2021-06-01 14:11:00|6505.6|6504.6|6505.6|6504.6|6505.8|6504.8|6505.6|6504.6|6
1622556670000|2021-06-01 14:11:10|6505.1|6504.1|6505.6|6504.6|6505.6|6504.6|6505.1|6504.1|7
1622556680000|2021-06-01 14:11:20|6505.3|6504.3|6504.6|6503.6|6505.3|6504.3|6504.1|6503.1|18
1622556690000|2021-06-01 14:11:30|6504.8|6503.8|6504.6|6503.6|6504.8|6503.8|6504.6|6503.6|4
1622556700000|2021-06-01 14:11:40|6505.1|6504.1|6505.6|6504.6|6505.6|6504.6|6505.1|6504.1|7
1622556710000|2021-06-01 14:11:50|6505.8|6504.8|6506.3|6505.3|6506.8|6505.8|6505.8|6504.8|43
1622556720000|2021-06-01 14:12:00|6506.1|6505.1|6506.6|6505.6|6506.8|6505.8|6506.1|6505.1|15
1622556730000|2021-06-01 14:12:10|6506.3|6505.3|6506.6|6505.6|6506.6|6505.6|6506.3|6505.3|10
1622556740000|2021-06-01 14:12:20|6506.3|6505.3|6506.8|6505.8|6507.1|6506.1|6506.3|6505.3|3
1622556750000|2021-06-01 14:12:30|6506.6|6505.6|6506.8|6505.8|6507.1|6506.1|6506.6|6505.6|16
1622556760000|2021-06-01 14:12:40|6507.1|6506.1|6507.6|6506.6|6507.6|6506.6|6506.8|6505.8|7
1622556770000|2021-06-01 14:12:50|6506.8|6505.8|6506.1|6505.1|6506.8|6505.8|6505.3|6504.3|52
1622556780000|2021-06-01 14:13:00|6505.8|6504.8|6505.6|6504.6|6505.8|6504.8|6504.3|6503.3|22
1622556790000|2021-06-01 14:13:10|6505.3|6504.3|6506.1|6505.1|6506.6|6505.6|6505.3|6504.3|15
1622556800000|2021-06-01 14:13:20|6505.8|6504.8|6505.8|6504.8|6506.6|6505.6|6505.8|6504.8|10
1622556810000|2021-06-01 14:13:30|6506.1|6505.1|6505.1|6504.1|6506.1|6505.1|6505.1|6504.1|13
1622556820000|2021-06-01 14:13:40|6504.8|6503.8|6505.3|6504.3|6505.6|6504.6|6504.8|6503.8|7
1622556830000|2021-06-01 14:13:50|6505.6|6504.6|6506.1|6505.1|6506.3|6505.3|6505.6|6504.6|12
1622556840000|2021-06-01 14:14:00|6506.3|6505.3|6507.1|6506.1|6507.1|6506.1|6506.3|6505.3|20
1622556850000|2021-06-01 14:14:10|6506.8|6505.8|6506.6|6505.6|6507.1|6506.1|6506.1|6505.1|15
1622556860000|2021-06-01 14:14:20|6506.3|6505.3|6506.6|6505.6|6506.6|6505.6|6506.1|6505.1|5
1622556870000|2021-06-01 14:14:30|6506.3|6505.3|6506.1|6505.1|6506.6|6505.6|6505.6|6504.6|18
1622556880000|2021-06-01 14:14:40|6505.8|6504.8|6506.1|6505.1|6506.6|6505.6|6505.6|6504.6|26
1622556890000|2021-06-01 14:14:50|6506.3|6505.3|6506.1|6505.1|6506.6|6505.6|6505.6|6504.6|24
1622556900000|2021-06-01 14:15:00|6506.3|6505.3|6505.6|6504.6|6506.3|6505.3|6504.6|6503.6|42
1622556910000|2021-06-01 14:15:10|6505.1|6504.1|6504.3|6503.3|6505.1|6504.1|6504.3|6503.3|13
1622556920000|2021-06-01 14:15:20|6504.1|6503.1|6504.1|6503.1|6504.3|6503.3|6503.1|6502.1|62
1622556930000|2021-06-01 14:15:30|6504.3|6503.3|6504.6|6503.6|6505.1|6504.1|6504.3|6503.3|14
1622556940000|2021-06-01 14:15:40|6504.8|6503.8|6505.3|6504.3|6505.3|6504.3|6504.6|6503.6|9
1622556950000|2021-06-01 14:15:50|6505.6|6504.6|6505.1|6504.1|6505.6|6504.6|6505.1|6504.1|5
1622556960000|2021-06-01 14:16:00|6504.8|6503.8|6505.1|6504.1|6505.8|6504.8|6504.8|6503.8|56
1622556970000|2021-06-01 14:16:10|6504.8|6503.8|6504.8|6503.8|6505.1|6504.1|6504.6|6503.6|31
1622556980000|2021-06-01 14:16:20|6504.6|6503.6|6503.6|6502.6|6504.8|6503.8|6503.6|6502.6|14
1622556990000|2021-06-01 14:16:30|6504.1|6503.1|6504.6|6503.6|6505.1|6504.1|6504.1|6503.1|26
1622557000000|2021-06-01 14:16:40|6504.3|6503.3|6504.8|6503.8|6504.8|6503.8|6504.1|6503.1|3
1622557010000|2021-06-01 14:16:50|6504.6|6503.6|6504.6|6503.6|6505.1|6504.1|6504.1|6503.1|13
1622557020000|2021-06-01 14:17:00|6504.3|6503.3|6504.6|6503.6|6504.8|6503.8|6504.3|6503.3|12
1622557030000|2021-06-01 14:17:10|6504.3|6503.3|6504.1|6503.1|6504.6|6503.6|6504.1|6503.1|10
1622557040000|2021-06-01 14:17:20|6503.8|6502.8|6502.3|6501.3|6504.1|6503.1|6501.6|6500.6|100
1622557050000|2021-06-01 14:17:30|6502.6|6501.6|6502.3|6501.3|6503.6|6502.6|6502.1|6501.1|42
1622557060000|2021-06-01 14:17:40|6502.6|6501.6|6501.6|6500.6|6502.8|6501.8|6501.1|6500.1|14
1622557070000|2021-06-01 14:17:50|6501.3|6500.3|6501.3|6500.3|6501.6|6500.6|6501.1|6500.1|20
1622557080000|2021-06-01 14:18:00|6501.1|6500.1|6501.6|6500.6|6501.8|6500.8|6501.1|6500.1|12
1622557090000|2021-06-01 14:18:10|6501.3|6500.3|6501.6|6500.6|6501.8|6500.8|6501.1|6500.1|19
1622557100000|2021-06-01 14:18:20|6501.8|6500.8|6501.6|6500.6|6501.8|6500.8|6501.6|6500.6|6
1622557110000|2021-06-01 14:18:30|6501.8|6500.8|6502.1|6501.1|6502.1|6501.1|6501.8|6500.8|5
1622557120000|2021-06-01 14:18:40|6501.8|6500.8|6502.6|6501.6|6502.6|6501.6|6501.6|6500.6|18
1622557130000|2021-06-01 14:18:50|6502.8|6501.8|6503.1|6502.1|6503.1|6502.1|6502.6|6501.6|11
1622557140000|2021-06-01 14:19:00|6502.8|6501.8|6504.3|6503.3|6504.3|6503.3|6502.6|6501.6|15
1622557150000|2021-06-01 14:19:10|6504.6|6503.6|6505.6|6504.6|6505.6|6504.6|6504.6|6503.6|29
1622557160000|2021-06-01 14:19:20|6505.8|6504.8|6505.1|6504.1|6505.8|6504.8|6505.1|6504.1|2
1622557170000|2021-06-01 14:19:30|6504.8|6503.8|6504.6|6503.6|6504.8|6503.8|6504.1|6503.1|14
1622557180000|2021-06-01 14:19:40|6504.1|6503.1|6504.6|6503.6|6504.6|6503.6|6504.1|6503.1|10
1622557190000|2021-06-01 14:19:50|6504.3|6503.3|6504.1|6503.1|6504.6|6503.6|6504.1|6503.1|1
1622557200000|2021-06-01 14:20:00|6504.3|6503.3|6503.6|6502.6|6504.8|6503.8|6503.6|6502.6|17
1622557210000|2021-06-01 14:20:10|6503.8|6502.8|6503.6|6502.6|6504.1|6503.1|6503.6|6502.6|6
1622557220000|2021-06-01 14:20:20|6503.1|6502.1|6503.1|6502.1|6503.8|6502.8|6502.1|6501.1|28
1622557230000|2021-06-01 14:20:30|6502.8|6501.8|6503.3|6502.3|6503.3|6502.3|6502.3|6501.3|13
1622557240000|2021-06-01 14:20:40|6503.1|6502.1|6502.3|6501.3|6503.3|6502.3|6502.3|6501.3|75
1622557250000|2021-06-01 14:20:50|6502.6|6501.6|6503.6|6502.6|6504.1|6503.1|6502.6|6501.6|25
1622557260000|2021-06-01 14:21:00|6503.8|6502.8|6502.3|6501.3|6503.8|6502.8|6502.3|6501.3|6
1622557270000|2021-06-01 14:21:10|6502.1|6501.1|6500.1|6499.1|6502.1|6501.1|6500.1|6499.1|23
1622557280000|2021-06-01 14:21:20|6500.6|6499.6|6500.6|6499.6|6501.1|6500.1|6500.1|6499.1|12
1622557290000|2021-06-01 14:21:30|6500.8|6499.8|6501.6|6500.6|6501.6|6500.6|6500.6|6499.6|12
1622557300000|2021-06-01 14:21:40|6501.3|6500.3|6502.3|6501.3|6502.3|6501.3|6501.3|6500.3|11
1622557310000|2021-06-01 14:21:50|6502.6|6501.6|6502.3|6501.3|6502.8|6501.8|6502.3|6501.3|16
1622557320000|2021-06-01 14:22:00|6502.6|6501.6|6503.1|6502.1|6503.6|6502.6|6502.6|6501.6|8
1622557330000|2021-06-01 14:22:10|6502.8|6501.8|6502.1|6501.1|6502.8|6501.8|6501.6|6500.6|11
1622557340000|2021-06-01 14:22:20|6501.8|6500.8|6501.1|6500.1|6501.8|6500.8|6500.6|6499.6|17
1622557350000|2021-06-01 14:22:30|6500.8|6499.8|6500.1|6499.1|6500.8|6499.8|6499.8|6498.8|7
1622557360000|2021-06-01 14:22:40|6500.3|6499.3|6500.8|6499.8|6501.1|6500.1|6500.3|6499.3|17
1622557370000|2021-06-01 14:22:50|6500.6|6499.6|6500.1|6499.1|6500.8|6499.8|6499.6|6498.6|15
1622557380000|2021-06-01 14:23:00|6499.8|6498.8|6501.3|6500.3|6501.3|6500.3|6499.6|6498.6|12
1622557390000|2021-06-01 14:23:10|6501.1|6500.1|6501.1|6500.1|6501.3|6500.3|6500.6|6499.6|11
1622557400000|2021-06-01 14:23:20|6500.8|6499.8|6501.1|6500.1|6501.6|6500.6|6500.6|6499.6|6
1622557410000|2021-06-01 14:23:30|6500.8|6499.8|6501.1|6500.1|6501.1|6500.1|6500.6|6499.6|12
1622557420000|2021-06-01 14:23:40|6500.8|6499.8|6501.8|6500.8|6502.1|6501.1|6500.8|6499.8|45
1622557430000|2021-06-01 14:23:50|6501.6|6500.6|6501.6|6500.6|6502.1|6501.1|6501.6|6500.6|8
1622557440000|2021-06-01 14:24:00|6501.8|6500.8|6500.8|6499.8|6501.8|6500.8|6500.8|6499.8|20
1622557450000|2021-06-01 14:24:10|6501.1|6500.1|6501.8|6500.8|6502.3|6501.3|6501.1|6500.1|11
1622557460000|2021-06-01 14:24:20|6501.6|6500.6|6502.1|6501.1|6502.1|6501.1|6501.3|6500.3|5
1622557470000|2021-06-01 14:24:30|6502.3|6501.3|6501.8|6500.8|6502.3|6501.3|6501.6|6500.6|5
1622557480000|2021-06-01 14:24:40|6502.1|6501.1|6503.6|6502.6|6504.1|6503.1|6502.1|6501.1|35
1622557490000|2021-06-01 14:24:50|6504.1|6503.1|6504.6|6503.6|6504.6|6503.6|6504.1|6503.1|12
1622557500000|2021-06-01 14:25:00|6504.3|6503.3|6504.6|6503.6|6504.6|6503.6|6504.1|6503.1|8
1622557510000|2021-06-01 14:25:10|6504.8|6503.8|6504.1|6503.1|6505.1|6504.1|6504.1|6503.1|8
1622557520000|2021-06-01 14:25:20|6503.8|6502.8|6503.6|6502.6|6504.1|6503.1|6503.3|6502.3|5
1622557530000|2021-06-01 14:25:30|6503.8|6502.8|6504.8|6503.8|6504.8|6503.8|6503.6|6502.6|14
1622557540000|2021-06-01 14:25:40|6505.1|6504.1|6505.8|6504.8|6505.8|6504.8|6504.3|6503.3|17
1622557550000|2021-06-01 14:25:50|6505.6|6504.6|6506.6|6505.6|6506.6|6505.6|6505.6|6504.6|32
1622557560000|2021-06-01 14:26:00|6506.3|6505.3|6505.8|6504.8|6506.6|6505.6|6505.3|6504.3|22
1622557570000|2021-06-01 14:26:10|6505.6|6504.6|6504.1|6503.1|6505.6|6504.6|6504.1|6503.1|13
1622557580000|2021-06-01 14:26:20|6504.3|6503.3|6504.6|6503.6|6504.8|6503.8|6504.1|6503.1|8
1622557590000|2021-06-01 14:26:30|6504.3|6503.3|6505.1|6504.1|6505.1|6504.1|6504.3|6503.3|1
1622557600000|2021-06-01 14:26:40|6504.8|6503.8|6505.3|6504.3|6505.6|6504.6|6504.6|6503.6|5
1622557610000|2021-06-01 14:26:50|6505.6|6504.6|6504.8|6503.8|6505.6|6504.6|6504.6|6503.6|2
1622557620000|2021-06-01 14:27:00|6504.6|6503.6|6505.1|6504.1|6505.1|6504.1|6504.3|6503.3|3
1622557630000|2021-06-01 14:27:10|6504.8|6503.8|6504.1|6503.1|6505.1|6504.1|6504.1|6503.1|3
1622557640000|2021-06-01 14:27:20|6504.3|6503.3|6504.1|6503.1|6504.6|6503.6|6504.1|6503.1|14
1622557650000|2021-06-01 14:27:30|6503.8|6502.8|6504.1|6503.1|6504.3|6503.3|6503.8|6502.8|6
1622557660000|2021-06-01 14:27:40|6504.3|6503.3|6504.1|6503.1|6504.6|6503.6|6503.8|6502.8|2
1622557670000|2021-06-01 14:27:50|6504.3|6503.3|6505.3|6504.3|6505.3|6504.3|6504.1|6503.1|33
1622557680000|2021-06-01 14:28:00|6505.1|6504.1|6505.3|6504.3|6506.1|6505.1|6505.1|6504.1|9
1622557690000|2021-06-01 14:28:10|6505.1|6504.1|6505.8|6504.8|6506.1|6505.1|6505.1|6504.1|5
1622557700000|2021-06-01 14:28:20|6505.6|6504.6|6504.8|6503.8|6505.8|6504.8|6504.8|6503.8|16
1622557710000|2021-06-01 14:28:30|6505.1|6504.1|6505.1|6504.1|6505.6|6504.6|6504.6|6503.6|6
1622557720000|2021-06-01 14:28:40|6505.3|6504.3|6505.6|6504.6|6505.6|6504.6|6505.3|6504.3|3
1622557730000|2021-06-01 14:28:50|6505.8|6504.8|6506.6|6505.6|6506.8|6505.8|6505.8|6504.8|19
1622557740000|2021-06-01 14:29:00|6506.1|6505.1|6506.6|6505.6|6506.6|6505.6|6505.8|6504.8|19
1622557750000|2021-06-01 14:29:10|6506.3|6505.3|6506.6|6505.6|6506.8|6505.8|6506.1|6505.1|3
1622557760000|2021-06-01 14:29:20|6506.8|6505.8|6507.1|6506.1|6507.6|6506.6|6506.8|6505.8|24
1622557770000|2021-06-01 14:29:30|6507.3|6506.3|6507.6|6506.6|6507.6|6506.6|6507.1|6506.1|11
1622557780000|2021-06-01 14:29:40|6507.3|6506.3|6509.8|6508.8|6509.8|6508.8|6507.3|6506.3|35
1622557790000|2021-06-01 14:29:50|6509.6|6508.6|6510.8|6509.8|6510.8|6509.8|6509.3|6508.3|36
1622557800000|2021-06-01 14:30:00|6511.1|6510.1|6510.1|6509.1|6511.1|6510.1|6510.1|6509.1|27
1622557810000|2021-06-01 14:30:10|6510.3|6509.3|6510.3|6509.3|6510.3|6509.3|6510.1|6509.1|4
1622557820000|2021-06-01 14:30:20|6510.1|6509.1|6510.8|6509.8|6511.1|6510.1|6510.1|6509.1|25
1622557830000|2021-06-01 14:30:30|6510.6|6509.6|6510.6|6509.6|6510.8|6509.8|6510.3|6509.3|11
1622557840000|2021-06-01 14:30:40|6510.3|6509.3|6510.1|6509.1|6510.3|6509.3|6509.6|6508.6|10
1622557850000|2021-06-01 14:30:50|6510.3|6509.3|6511.1|6510.1|6511.3|6510.3|6510.3|6509.3|15
1622557860000|2021-06-01 14:31:00|6511.3|6510.3|6511.3|6510.3|6511.3|6510.3|6511.1|6510.1|32
1622557870000|2021-06-01 14:31:10|6511.1|6510.1|6511.6|6510.6|6511.6|6510.6|6511.1|6510.1|5
1622557880000|2021-06-01 14:31:20|6511.8|6510.8|6512.1|6511.1|6512.1|6511.1|6511.6|6510.6|23
1622557890000|2021-06-01 14:31:30|6512.3|6511.3|6512.6|6511.6|6513.1|6512.1|6512.1|6511.1|45
1622557900000|2021-06-01 14:31:40|6512.8|6511.8|6512.6|6511.6|6512.8|6511.8|6512.1|6511.1|82
1622557910000|2021-06-01 14:31:50|6512.8|6511.8|6513.8|6512.8|6513.8|6512.8|6512.8|6511.8|49
1622557920000|2021-06-01 14:32:00|6514.1|6513.1|6514.6|6513.6|6514.6|6513.6|6514.1|6513.1|34
1622557930000|2021-06-01 14:32:10|6514.8|6513.8|6514.6|6513.6|6515.1|6514.1|6514.6|6513.6|33
1622557940000|2021-06-01 14:32:20|6514.1|6513.1|6514.1|6513.1|6514.3|6513.3|6513.6|6512.6|19
1622557950000|2021-06-01 14:32:30|6513.8|6512.8|6513.8|6512.8|6514.1|6513.1|6513.6|6512.6|11
1622557960000|2021-06-01 14:32:40|6513.6|6512.6|6512.6|6511.6|6514.1|6513.1|6512.6|6511.6|27
1622557970000|2021-06-01 14:32:50|6512.8|6511.8|6512.6|6511.6|6513.1|6512.1|6512.1|6511.1|8
1622557980000|2021-06-01 14:33:00|6512.8|6511.8|6512.1|6511.1|6513.1|6512.1|6512.1|6511.1|73
1622557990000|2021-06-01 14:33:10|6512.3|6511.3|6512.6|6511.6|6513.1|6512.1|6512.3|6511.3|32
1622558000000|2021-06-01 14:33:20|6512.3|6511.3|6511.8|6510.8|6512.3|6511.3|6511.6|6510.6|3
1622558010000|2021-06-01 14:33:30|6512.1|6511.1|6511.8|6510.8|6512.1|6511.1|6511.6|6510.6|2
1622558020000|2021-06-01 14:33:40|6511.6|6510.6|6511.1|6510.1|6511.6|6510.6|6511.1|6510.1|6
1622558030000|2021-06-01 14:33:50|6511.3|6510.3|6511.1|6510.1|6511.6|6510.6|6511.1|6510.1|17
1622558040000|2021-06-01 14:34:00|6511.3|6510.3|6511.1|6510.1|6511.6|6510.6|6511.1|6510.1|8
1622558050000|2021-06-01 14:34:10|6510.8|6509.8|6511.1|6510.1|6511.1|6510.1|6510.8|6509.8|15
1622558060000|2021-06-01 14:34:20|6511.3|6510.3|6511.8|6510.8|6511.8|6510.8|6511.1|6510.1|9
1622558070000|2021-06-01 14:34:30|6512.1|6511.1|6512.3|6511.3|6512.6|6511.6|6512.1|6511.1|8
1622558080000|2021-06-01 14:34:40|6512.1|6511.1|6512.6|6511.6|6512.6|6511.6|6511.8|6510.8|32
1622558090000|2021-06-01 14:34:50|6512.8|6511.8|6511.8|6510.8|6512.8|6511.8|6511.6|6510.6|10
1622558100000|2021-06-01 14:35:00|6512.1|6511.1|6511.6|6510.6|6512.1|6511.1|6511.6|6510.6|1
1622558110000|2021-06-01 14:35:10|6511.1|6510.1|6510.8|6509.8|6511.1|6510.1|6510.8|6509.8|8
1622558120000|2021-06-01 14:35:20|6510.6|6509.6|6510.1|6509.1|6510.8|6509.8|6510.1|6509.1|2
1622558130000|2021-06-01 14:35:30|6510.3|6509.3|6509.8|6508.8|6510.3|6509.3|6509.8|6508.8|6
1622558140000|2021-06-01 14:35:40|6510.1|6509.1|6509.6|6508.6|6510.3|6509.3|6509.6|6508.6|11
1622558150000|2021-06-01 14:35:50|6509.3|6508.3|6508.1|6507.1|6509.3|6508.3|6508.1|6507.1|30
1622558160000|2021-06-01 14:36:00|6507.6|6506.6|6508.1|6507.1|6508.3|6507.3|6507.3|6506.3|55
1622558170000|2021-06-01 14:36:10|6508.3|6507.3|6507.8|6506.8|6508.6|6507.6|6507.8|6506.8|17
1622558180000|2021-06-01 14:36:20|6507.6|6506.6|6507.8|6506.8|6508.1|6507.1|6507.6|6506.6|13
1622558190000|2021-06-01 14:36:30|6508.1|6507.1|6508.3|6507.3|6508.3|6507.3|6508.1|6507.1|10
1622558200000|2021-06-01 14:36:40|6508.1|6507.1|6508.1|6507.1|6508.3|6507.3|6508.1|6507.1|3
1622558210000|2021-06-01 14:36:50|6507.8|6506.8|6505.6|6504.6|6507.8|6506.8|6505.6|6504.6|27
1622558220000|2021-06-01 14:37:00|6505.3|6504.3|6504.8|6503.8|6505.6|6504.6|6504.6|6503.6|7
1622558230000|2021-06-01 14:37:10|6504.6|6503.6|6503.6|6502.6|6504.8|6503.8|6503.6|6502.6|17
1622558240000|2021-06-01 14:37:20|6503.3|6502.3|6503.3|6502.3|6503.6|6502.6|6502.1|6501.1|39
1622558250000|2021-06-01 14:37:30|6503.1|6502.1|6502.8|6501.8|6504.1|6503.1|6502.8|6501.8|14
1622558260000|2021-06-01 14:37:40|6502.6|6501.6|6502.3|6501.3|6503.1|6502.1|6502.3|6501.3|76
1622558270000|2021-06-01 14:37:50|6502.6|6501.6|6502.8|6501.8|6502.8|6501.8|6502.1|6501.1|9
1622558280000|2021-06-01 14:38:00|6503.1|6502.1|6504.1|6503.1|6504.6|6503.6|6501.8|6500.8|83
1622558290000|2021-06-01 14:38:10|6504.6|6503.6|6503.6|6502.6|6504.6|6503.6|6503.6|6502.6|29
1622558300000|2021-06-01 14:38:20|6503.8|6502.8|6504.1|6503.1|6504.1|6503.1|6503.6|6502.6|5
1622558310000|2021-06-01 14:38:30|6503.8|6502.8|6504.1|6503.1|6504.3|6503.3|6503.8|6502.8|9
1622558320000|2021-06-01 14:38:40|6503.8|6502.8|6503.6|6502.6|6504.1|6503.1|6503.1|6502.1|19
1622558330000|2021-06-01 14:38:50|6503.3|6502.3|6504.6|6503.6|6504.6|6503.6|6503.3|6502.3|12
1622558340000|2021-06-01 14:39:00|6504.3|6503.3|6504.1|6503.1|6504.3|6503.3|6503.1|6502.1|12
1622558350000|2021-06-01 14:39:10|6503.8|6502.8|6503.6|6502.6|6504.3|6503.3|6503.3|6502.3|13
1622558360000|2021-06-01 14:39:20|6503.3|6502.3|6501.6|6500.6|6503.3|6502.3|6501.3|6500.3|60
1622558370000|2021-06-01 14:39:30|6501.1|6500.1|6501.1|6500.1|6501.6|6500.6|6500.1|6499.1|41
1622558380000|2021-06-01 14:39:40|6500.8|6499.8|6500.3|6499.3|6501.6|6500.6|6500.3|6499.3|39
1622558390000|2021-06-01 14:39:50|6500.6|6499.6|6500.1|6499.1|6501.1|6500.1|6500.1|6499.1|12
1622558400000|2021-06-01 14:40:00|6500.6|6499.6|6501.1|6500.1|6501.1|6500.1|6500.1|6499.1|14
1622558410000|2021-06-01 14:40:10|6500.8|6499.8|6502.6|6501.6|6503.1|6502.1|6500.8|6499.8|19
1622558420000|2021-06-01 14:40:20|6502.8|6501.8|6502.8|6501.8|6503.1|6502.1|6502.6|6501.6|3
1622558430000|2021-06-01 14:40:30|6503.1|6502.1|6502.6|6501.6|6503.1|6502.1|6502.6|6501.6|29
1622558440000|2021-06-01 14:40:40|6502.8|6501.8|6502.8|6501.8|6502.8|6501.8|6502.3|6501.3|17
1622558450000|2021-06-01 14:40:50|6502.6|6501.6|6503.1|6502.1|6503.1|6502.1|6502.3|6501.3|9
1622558460000|2021-06-01 14:41:00|6502.8|6501.8|6502.8|6501.8|6503.1|6502.1|6502.3|6501.3|11
1622558470000|2021-06-01 14:41:10|6502.6|6501.6|6503.8|6502.8|6504.1|6503.1|6502.6|6501.6|13
1622558480000|2021-06-01 14:41:20|6503.6|6502.6|6504.1|6503.1|6504.3|6503.3|6503.6|6502.6|6
1622558490000|2021-06-01 14:41:30|6503.8|6502.8|6503.6|6502.6|6503.8|6502.8|6503.6|6502.6|6
1622558500000|2021-06-01 14:41:40|6503.3|6502.3|6503.1|6502.1|6503.6|6502.6|6503.1|6502.1|11
1622558510000|2021-06-01 14:41:50|6503.3|6502.3|6504.8|6503.8|6504.8|6503.8|6503.3|6502.3|19
1622558520000|2021-06-01 14:42:00|6504.6|6503.6|6504.3|6503.3|6504.6|6503.6|6504.1|6503.1|14
1622558530000|2021-06-01 14:42:10|6504.6|6503.6|6505.1|6504.1|6505.1|6504.1|6504.6|6503.6|6
1622558540000|2021-06-01 14:42:20|6505.6|6504.6|6505.1|6504.1|6505.8|6504.8|6505.1|6504.1|53
1622558550000|2021-06-01 14:42:30|6504.8|6503.8|6505.1|6504.1|6505.1|6504.1|6504.8|6503.8|7
1622558560000|2021-06-01 14:42:40|6505.3|6504.3|6505.1|6504.1|6505.3|6504.3|6504.8|6503.8|5
1622558570000|2021-06-01 14:42:50|6505.3|6504.3|6506.1|6505.1|6506.6|6505.6|6505.3|6504.3|8
1622558580000|2021-06-01 14:43:00|6506.3|6505.3|6506.3|6505.3|6506.6|6505.6|6506.3|6505.3|5
1622558590000|2021-06-01 14:43:10|6506.6|6505.6|6506.3|6505.3|6506.6|6505.6|6506.1|6505.1|3
1622558600000|2021-06-01 14:43:20|6506.1|6505.1|6506.1|6505.1|6506.6|6505.6|6506.1|6505.1|16
1622558610000|2021-06-01 14:43:30|6505.8|6504.8|6506.6|6505.6|6506.6|6505.6|6505.8|6504.8|11
1622558620000|2021-06-01 14:43:40|6506.3|6505.3|6506.1|6505.1|6506.6|6505.6|6506.1|6505.1|1
1622558630000|2021-06-01 14:43:50|6505.8|6504.8|6506.1|6505.1|6506.3|6505.3|6505.3|6504.3|5
1622558640000|2021-06-01 14:44:00|6506.3|6505.3|6506.3|6505.3|6506.3|6505.3|6506.1|6505.1|4
1622558650000|2021-06-01 14:44:10|6506.1|6505.1|6506.1|6505.1|6506.3|6505.3|6506.1|6505.1|0
1622558660000|2021-06-01 14:44:20|6505.8|6504.8|6505.1|6504.1|6506.1|6505.1|6505.1|6504.1|7
1622558670000|2021-06-01 14:44:30|6504.8|6503.8|6505.1|6504.1|6505.1|6504.1|6504.6|6503.6|18
1622558680000|2021-06-01 14:44:40|6504.8|6503.8|6504.8|6503.8|6504.8|6503.8|6504.6|6503.6|3
1622558690000|2021-06-01 14:44:50|6504.6|6503.6|6503.6|6502.6|6504.8|6503.8|6503.6|6502.6|15
1622558700000|2021-06-01 14:45:00|6503.1|6502.1|6501.8|6500.8|6504.1|6503.1|6501.6|6500.6|15
1622558710000|2021-06-01 14:45:10|6501.6|6500.6|6502.3|6501.3|6502.6|6501.6|6500.8|6499.8|18
1622558720000|2021-06-01 14:45:20|6502.1|6501.1|6502.6|6501.6|6503.1|6502.1|6502.1|6501.1|32
1622558730000|2021-06-01 14:45:30|6502.3|6501.3|6502.3|6501.3|6502.8|6501.8|6502.1|6501.1|8
1622558740000|2021-06-01 14:45:40|6502.6|6501.6|6502.8|6501.8|6503.1|6502.1|6502.1|6501.1|7
1622558750000|2021-06-01 14:45:50|6502.3|6501.3|6501.1|6500.1|6502.6|6501.6|6501.1|6500.1|15
1622558760000|2021-06-01 14:46:00|6500.8|6499.8|6500.6|6499.6|6501.1|6500.1|6500.1|6499.1|28
1622558770000|2021-06-01 14:46:10|6500.3|6499.3|6499.8|6498.8|6500.3|6499.3|6499.6|6498.6|20
1622558780000|2021-06-01 14:46:20|6499.6|6498.6|6499.6|6498.6|6499.6|6498.6|6498.6|6497.6|14
1622558790000|2021-06-01 14:46:30|6499.3|6498.3|6499.3|6498.3|6500.1|6499.1|6499.1|6498.1|3
1622558800000|2021-06-01 14:46:40|6499.6|6498.6|6499.6|6498.6|6499.6|6498.6|6498.6|6497.6|23
1622558810000|2021-06-01 14:46:50|6499.3|6498.3|6500.1|6499.1|6500.1|6499.1|6499.1|6498.1|22
1622558820000|2021-06-01 14:47:00|6499.6|6498.6|6499.8|6498.8|6499.8|6498.8|6499.1|6498.1|18
1622558830000|2021-06-01 14:47:10|6500.1|6499.1|6498.6|6497.6|6500.1|6499.1|6498.6|6497.6|44
1622558840000|2021-06-01 14:47:20|6498.8|6497.8|6499.8|6498.8|6500.1|6499.1|6498.8|6497.8|40
1622558850000|2021-06-01 14:47:30|6499.6|6498.6|6500.6|6499.6|6500.6|6499.6|6499.3|6498.3|4
1622558860000|2021-06-01 14:47:40|6500.8|6499.8|6500.8|6499.8|6501.6|6500.6|6500.6|6499.6|4
1622558870000|2021-06-01 14:47:50|6500.6|6499.6|6500.6|6499.6|6501.3|6500.3|6500.3|6499.3|15
1622558880000|2021-06-01 14:48:00|6500.3|6499.3|6500.1|6499.1|6500.6|6499.6|6500.1|6499.1|4
1622558890000|2021-06-01 14:48:10|6500.3|6499.3|6500.6|6499.6|6500.6|6499.6|6500.1|6499.1|7
1622558900000|2021-06-01 14:48:20|6500.3|6499.3|6500.1|6499.1|6500.6|6499.6|6500.1|6499.1|3
1622558910000|2021-06-01 14:48:30|6500.3|6499.3|6501.3|6500.3|6501.3|6500.3|6500.3|6499.3|10
1622558920000|2021-06-01 14:48:40|6501.1|6500.1|6500.3|6499.3|6501.1|6500.1|6500.3|6499.3|5
1622558930000|2021-06-01 14:48:50|6500.1|6499.1|6499.6|6498.6|6500.3|6499.3|6499.1|6498.1|11
1622558940000|2021-06-01 14:49:00|6499.3|6498.3|6500.1|6499.1|6500.3|6499.3|6499.3|6498.3|4
1622558950000|2021-06-01 14:49:10|6499.8|6498.8|6499.3|6498.3|6500.1|6499.1|6499.1|6498.1|6
1622558960000|2021-06-01 14:49:20|6499.1|6498.1|6498.8|6497.8|6499.1|6498.1|6498.6|6497.6|14
1622558970000|2021-06-01 14:49:30|6499.1|6498.1|6498.1|6497.1|6499.1|6498.1|6498.1|6497.1|8
1622558980000|2021-06-01 14:49:40|6498.6|6497.6|6499.1|6498.1|6499.1|6498.1|6498.3|6497.3|14
1622558990000|2021-06-01 14:49:50|6499.3|6498.3|6498.8|6497.8|6499.3|6498.3|6498.6|6497.6|5
1622559000000|2021-06-01 14:50:00|6499.1|6498.1|6499.6|6498.6|6499.6|6498.6|6498.8|6497.8|1
1622559010000|2021-06-01 14:50:10|6499.3|6498.3|6498.8|6497.8|6499.3|6498.3|6498.8|6497.8|5
1622559020000|2021-06-01 14:50:20|6499.1|6498.1|6500.3|6499.3|6500.6|6499.6|6498.6|6497.6|43
1622559030000|2021-06-01 14:50:30|6500.1|6499.1|6500.6|6499.6|6500.8|6499.8|6500.1|6499.1|20
1622559040000|2021-06-01 14:50:40|6500.3|6499.3|6499.6|6498.6|6500.3|6499.3|6499.6|6498.6|5
1622559050000|2021-06-01 14:50:50|6499.3|6498.3|6498.6|6497.6|6499.3|6498.3|6498.6|6497.6|11
1622559060000|2021-06-01 14:51:00|6498.3|6497.3|6497.6|6496.6|6498.6|6497.6|6497.6|6496.6|18
1622559070000|2021-06-01 14:51:10|6497.8|6496.8|6496.6|6495.6|6498.1|6497.1|6496.6|6495.6|43
1622559080000|2021-06-01 14:51:20|6497.1|6496.1|6498.3|6497.3|6498.8|6497.8|6497.1|6496.1|32
1622559090000|2021-06-01 14:51:30|6498.1|6497.1|6499.8|6498.8|6499.8|6498.8|6498.1|6497.1|18
1622559100000|2021-06-01 14:51:40|6499.6|6498.6|6500.1|6499.1|6500.1|6499.1|6499.1|6498.1|6
1622559110000|2021-06-01 14:51:50|6499.8|6498.8|6501.1|6500.1|6501.1|6500.1|6499.6|6498.6|29
1622559120000|2021-06-01 14:52:00|6500.8|6499.8|6501.8|6500.8|6502.3|6501.3|6500.6|6499.6|34
1622559130000|2021-06-01 14:52:10|6502.1|6501.1|6502.1|6501.1|6502.1|6501.1|6501.6|6500.6|6
1622559140000|2021-06-01 14:52:20|6501.8|6500.8|6501.8|6500.8|6502.1|6501.1|6501.3|6500.3|11
1622559150000|2021-06-01 14:52:30|6501.6|6500.6|6501.6|6500.6|6501.8|6500.8|6501.6|6500.6|6
1622559160000|2021-06-01 14:52:40|6501.3|6500.3|6501.1|6500.1|6501.6|6500.6|6500.8|6499.8|19
1622559170000|2021-06-01 14:52:50|6501.3|6500.3|6501.6|6500.6|6502.1|6501.1|6501.3|6500.3|11
1622559180000|2021-06-01 14:53:00|6501.8|6500.8|6500.6|6499.6|6502.1|6501.1|6500.6|6499.6|9
1622559190000|2021-06-01 14:53:10|6500.3|6499.3|6499.3|6498.3|6500.3|6499.3|6499.1|6498.1|13
1622559200000|2021-06-01 14:53:20|6499.1|6498.1|6498.6|6497.6|6499.3|6498.3|6498.6|6497.6|19
1622559210000|2021-06-01 14:53:30|6498.8|6497.8|6499.1|6498.1|6500.1|6499.1|6498.8|6497.8|18
1622559220000|2021-06-01 14:53:40|6499.6|6498.6|6499.6|6498.6|6500.1|6499.1|6499.1|6498.1|14
1622559230000|2021-06-01 14:53:50|6499.3|6498.3|6499.6|6498.6|6499.6|6498.6|6499.3|6498.3|7
1622559240000|2021-06-01 14:54:00|6499.8|6498.8|6500.1|6499.1|6500.1|6499.1|6499.6|6498.6|13
1622559250000|2021-06-01 14:54:10|6499.8|6498.8|6499.8|6498.8|6499.8|6498.8|6499.6|6498.6|4
1622559260000|2021-06-01 14:54:20|6500.1|6499.1|6501.1|6500.1|6501.1|6500.1|6500.1|6499.1|8
1622559270000|2021-06-01 14:54:30|6501.3|6500.3|6501.3|6500.3|6501.3|6500.3|6500.8|6499.8|6
1622559280000|2021-06-01 14:54:40|6501.1|6500.1|6501.6|6500.6|6501.6|6500.6|6501.1|6500.1|5
1622559290000|2021-06-01 14:54:50|6501.8|6500.8|6502.1|6501.1|6502.1|6501.1|6501.6|6500.6|10
1622559300000|2021-06-01 14:55:00|6501.6|6500.6|6501.1|6500.1|6501.6|6500.6|6501.1|6500.1|14
1622559310000|2021-06-01 14:55:10|6501.3|6500.3|6500.3|6499.3|6501.3|6500.3|6500.3|6499.3|12
1622559320000|2021-06-01 14:55:20|6500.6|6499.6|6500.8|6499.8|6501.1|6500.1|6500.3|6499.3|25
1622559330000|2021-06-01 14:55:30|6500.6|6499.6|6500.6|6499.6|6500.8|6499.8|6500.3|6499.3|10
1622559340000|2021-06-01 14:55:40|6500.3|6499.3|6500.6|6499.6|6500.6|6499.6|6500.1|6499.1|9
1622559350000|2021-06-01 14:55:50|6500.3|6499.3|6500.6|6499.6|6500.8|6499.8|6500.1|6499.1|8
1622559360000|2021-06-01 14:56:00|6500.8|6499.8|6500.6|6499.6|6500.8|6499.8|6500.6|6499.6|5
1622559370000|2021-06-01 14:56:10|6500.3|6499.3|6500.3|6499.3|6500.8|6499.8|6500.1|6499.1|11
1622559380000|2021-06-01 14:56:20|6500.6|6499.6|6500.6|6499.6|6500.6|6499.6|6500.1|6499.1|2
1622559390000|2021-06-01 14:56:30|6500.8|6499.8|6500.8|6499.8|6500.8|6499.8|6500.1|6499.1|18
1622559400000|2021-06-01 14:56:40|6501.1|6500.1|6500.6|6499.6|6501.1|6500.1|6500.3|6499.3|6
1622559410000|2021-06-01 14:56:50|6500.8|6499.8|6501.8|6500.8|6501.8|6500.8|6500.8|6499.8|14
1622559420000|2021-06-01 14:57:00|6501.6|6500.6|6502.3|6501.3|6502.3|6501.3|6501.6|6500.6|6
1622559430000|2021-06-01 14:57:10|6502.1|6501.1|6501.3|6500.3|6502.1|6501.1|6501.3|6500.3|4
1622559440000|2021-06-01 14:57:20|6501.6|6500.6|6502.1|6501.1|6502.1|6501.1|6501.6|6500.6|3
1622559450000|2021-06-01 14:57:30|6501.8|6500.8|6501.8|6500.8|6502.1|6501.1|6501.6|6500.6|4
1622559460000|2021-06-01 14:57:40|6501.6|6500.6|6502.1|6501.1|6502.3|6501.3|6501.6|6500.6|5
1622559470000|2021-06-01 14:57:50|||||||||1
1622559480000|2021-06-01 14:58:00|6502.3|6501.3|6502.3|6501.3|6502.6|6501.6|6502.1|6501.1|16
1622559490000|2021-06-01 14:58:10|6502.1|6501.1|6503.1|6502.1|6503.1|6502.1|6502.1|6501.1|12
1622559500000|2021-06-01 14:58:20|6503.3|6502.3|6502.6|6501.6|6503.6|6502.6|6502.6|6501.6|22
1622559510000|2021-06-01 14:58:30|6501.8|6500.8|6502.6|6501.6|6503.1|6502.1|6501.6|6500.6|25
1622559520000|2021-06-01 14:58:40|6502.3|6501.3|6502.6|6501.6|6503.1|6502.1|6502.1|6501.1|18
1622559530000|2021-06-01 14:58:50|6502.3|6501.3|6502.6|6501.6|6503.1|6502.1|6501.8|6500.8|12
1622559540000|2021-06-01 14:59:00|6502.8|6501.8|6501.6|6500.6|6502.8|6501.8|6501.1|6500.1|39
1622559550000|2021-06-01 14:59:10|6501.8|6500.8|6502.1|6501.1|6502.1|6501.1|6501.6|6500.6|5
1622559560000|2021-06-01 14:59:20|6501.8|6500.8|6502.3|6501.3|6502.6|6501.6|6501.8|6500.8|9
1622559570000|2021-06-01 14:59:30|6502.1|6501.1|6502.1|6501.1|6502.3|6501.3|6502.1|6501.1|3
1622559580000|2021-06-01 14:59:40|6502.3|6501.3|6502.6|6501.6|6503.1|6502.1|6502.3|6501.3|4
1622559590000|2021-06-01 14:59:50|6502.8|6501.8|6502.6|6501.6|6503.1|6502.1|6502.6|6501.6|10
1622559600000|2021-06-01 15:00:00|6502.1|6501.1|6502.6|6501.6|6503.1|6502.1|6502.1|6501.1|32
1622559610000|2021-06-01 15:00:10|6502.8|6501.8|6502.8|6501.8|6503.3|6502.3|6502.8|6501.8|8
1622559620000|2021-06-01 15:00:20|6502.6|6501.6|6503.1|6502.1|6503.1|6502.1|6502.1|6501.1|7
1622559630000|2021-06-01 15:00:30|||||||||1
1622559640000|2021-06-01 15:00:40|6503.3|6502.3|6503.3|6502.3|6503.6|6502.6|6503.3|6502.3|11
1622559650000|2021-06-01 15:00:50|6503.6|6502.6|6501.6|6500.6|6503.6|6502.6|6501.6|6500.6|39
1622559660000|2021-06-01 15:01:00|6501.3|6500.3|6501.6|6500.6|6502.1|6501.1|6501.1|6500.1|22
1622559670000|2021-06-01 15:01:10|6501.3|6500.3|6501.8|6500.8|6501.8|6500.8|6501.3|6500.3|21
1622559680000|2021-06-01 15:01:20|6501.6|6500.6|6502.1|6501.1|6502.1|6501.1|6501.3|6500.3|5
1622559690000|2021-06-01 15:01:30|6502.6|6501.6|6502.3|6501.3|6502.6|6501.6|6502.3|6501.3|20
1622559700000|2021-06-01 15:01:40|6502.1|6501.1|6502.1|6501.1|6502.1|6501.1|6502.1|6501.1|0
1622559710000|2021-06-01 15:01:50|6502.3|6501.3|6501.6|6500.6|6502.3|6501.3|6501.6|6500.6|13
1622559720000|2021-06-01 15:02:00|6501.8|6500.8|6501.1|6500.1|6502.1|6501.1|6501.1|6500.1|41
1622559730000|2021-06-01 15:02:10|6500.8|6499.8|6500.8|6499.8|6501.1|6500.1|6500.6|6499.6|15
1622559740000|2021-06-01 15:02:20|6500.6|6499.6|6500.3|6499.3|6500.6|6499.6|6500.1|6499.1|11
1622559750000|2021-06-01 15:02:30|6500.6|6499.6|6500.6|6499.6|6500.6|6499.6|6500.1|6499.1|2
1622559760000|2021-06-01 15:02:40|6500.3|6499.3|6500.1|6499.1|6500.6|6499.6|6500.1|6499.1|3
1622559780000|2021-06-01 15:03:00|6499.8|6498.8|6500.6|6499.6|6500.6|6499.6|6499.6|6498.6|14
1622559790000|2021-06-01 15:03:10|6500.3|6499.3|6501.1|6500.1|6501.3|6500.3|6500.1|6499.1|6
1622559800000|2021-06-01 15:03:20|6500.6|6499.6|6501.6|6500.6|6501.6|6500.6|6500.6|6499.6|10
1622559810000|2021-06-01 15:03:30|6501.3|6500.3|6500.8|6499.8|6501.6|6500.6|6500.6|6499.6|6
1622559820000|2021-06-01 15:03:40|6501.1|6500.1|6501.1|6500.1|6501.1|6500.1|6501.1|6500.1|1
1622559830000|2021-06-01 15:03:50|6501.3|6500.3|6500.6|6499.6|6501.6|6500.6|6500.6|6499.6|10
1622559840000|2021-06-01 15:04:00|6500.8|6499.8|6499.6|6498.6|6501.1|6500.1|6499.6|6498.6|85
1622559850000|2021-06-01 15:04:10|6499.8|6498.8|6500.6|6499.6|6500.6|6499.6|6499.6|6498.6|50
1622559860000|2021-06-01 15:04:20|6500.3|6499.3|6499.8|6498.8|6500.3|6499.3|6499.8|6498.8|16
1622559870000|2021-06-01 15:04:30|6499.6|6498.6|6499.1|6498.1|6499.6|6498.6|6499.1|6498.1|7
1622559880000|2021-06-01 15:04:40|6499.6|6498.6|6499.3|6498.3|6499.6|6498.6|6498.6|6497.6|16
1622559890000|2021-06-01 15:04:50|6499.6|6498.6|6499.6|6498.6|6499.6|6498.6|6499.3|6498.3|4
1622559900000|2021-06-01 15:05:00|6499.8|6498.8|6499.8|6498.8|6500.1|6499.1|6499.8|6498.8|5
1622559910000|2021-06-01 15:05:10|6499.6|6498.6|6500.1|6499.1|6500.1|6499.1|6499.6|6498.6|3
1622559920000|2021-06-01 15:05:20|6499.8|6498.8|6499.3|6498.3|6500.1|6499.1|6499.3|6498.3|4
1622559930000|2021-06-01 15:05:30|6499.6|6498.6|6499.8|6498.8|6499.8|6498.8|6499.6|6498.6|4
1622559940000|2021-06-01 15:05:40|6499.6|6498.6|6498.3|6497.3|6499.6|6498.6|6498.1|6497.1|4
1622559950000|2021-06-01 15:05:50|6498.1|6497.1|6498.3|6497.3|6499.1|6498.1|6498.1|6497.1|3
1622559960000|2021-06-01 15:06:00|6498.1|6497.1|6498.6|6497.6|6499.1|6498.1|6498.1|6497.1|28
1622559970000|2021-06-01 15:06:10|6498.3|6497.3|6499.1|6498.1|6499.1|6498.1|6498.1|6497.1|7
1622559980000|2021-06-01 15:06:20|6499.3|6498.3|6499.1|6498.1|6499.3|6498.3|6498.6|6497.6|4
1622559990000|2021-06-01 15:06:30|6499.3|6498.3|6498.6|6497.6|6499.3|6498.3|6498.1|6497.1|12
1622560000000|2021-06-01 15:06:40|6498.3|6497.3|6498.6|6497.6|6498.6|6497.6|6498.3|6497.3|0
1622560010000|2021-06-01 15:06:50|6498.8|6497.8|6499.6|6498.6|6499.6|6498.6|6498.8|6497.8|35
1622560020000|2021-06-01 15:07:00|6499.8|6498.8|6499.8|6498.8|6500.6|6499.6|6499.8|6498.8|36
1622560030000|2021-06-01 15:07:10|6499.6|6498.6|6499.1|6498.1|6499.8|6498.8|6499.1|6498.1|6
1622560040000|2021-06-01 15:07:20|6499.3|6498.3|6498.6|6497.6|6499.6|6498.6|6498.6|6497.6|27
1622560050000|2021-06-01 15:07:30|6498.3|6497.3|6499.1|6498.1|6499.1|6498.1|6498.3|6497.3|18
1622560060000|2021-06-01 15:07:40|6498.8|6497.8|6498.3|6497.3|6498.8|6497.8|6498.3|6497.3|4
1622560070000|2021-06-01 15:07:50|6498.1|6497.1|6498.6|6497.6|6499.1|6498.1|6498.1|6497.1|9
1622560080000|2021-06-01 15:08:00|6498.8|6497.8|6499.1|6498.1|6499.1|6498.1|6498.6|6497.6|18
1622560090000|2021-06-01 15:08:10|6499.6|6498.6|6498.8|6497.8|6499.6|6498.6|6498.8|6497.8|13
1622560100000|2021-06-01 15:08:20|6499.1|6498.1|6498.8|6497.8|6499.1|6498.1|6498.6|6497.6|3
1622560110000|2021-06-01 15:08:30|6499.1|6498.1|6498.6|6497.6|6499.1|6498.1|6498.6|6497.6|5
1622560120000|2021-06-01 15:08:40|6498.8|6497.8|6499.1|6498.1|6499.3|6498.3|6498.8|6497.8|8
1622560130000|2021-06-01 15:08:50|6498.8|6497.8|6499.6|6498.6|6499.6|6498.6|6498.8|6497.8|4
1622560140000|2021-06-01 15:09:00|6499.3|6498.3|6499.1|6498.1|6499.3|6498.3|6499.1|6498.1|8
1622560150000|2021-06-01 15:09:10|6499.3|6498.3|6499.6|6498.6|6499.6|6498.6|6499.3|6498.3|6
1622560160000|2021-06-01 15:09:20|6499.3|6498.3|6499.6|6498.6|6499.6|6498.6|6499.1|6498.1|13
1622560170000|2021-06-01 15:09:30|6499.1|6498.1|6498.6|6497.6|6499.1|6498.1|6498.6|6497.6|7
1622560180000|2021-06-01 15:09:40|6498.8|6497.8|6499.3|6498.3|6499.3|6498.3|6498.8|6497.8|12
1622560190000|2021-06-01 15:09:50|6499.6|6498.6|6499.1|6498.1|6499.6|6498.6|6499.1|6498.1|6
1622560200000|2021-06-01 15:10:00|6499.3|6498.3|6498.3|6497.3|6499.3|6498.3|6498.3|6497.3|16
1622560210000|2021-06-01 15:10:10|6498.1|6497.1|6498.6|6497.6|6498.6|6497.6|6498.1|6497.1|13
1622560220000|2021-06-01 15:10:20|6498.8|6497.8|6498.8|6497.8|6499.1|6498.1|6498.6|6497.6|7
1622560230000|2021-06-01 15:10:30|6498.6|6497.6|6498.6|6497.6|6498.6|6497.6|6498.3|6497.3|7
1622560240000|2021-06-01 15:10:40|6498.3|6497.3|6498.1|6497.1|6498.6|6497.6|6498.1|6497.1|12
1622560250000|2021-06-01 15:10:50|6498.3|6497.3|6498.6|6497.6|6498.6|6497.6|6498.1|6497.1|14
1622560260000|2021-06-01 15:11:00|6498.8|6497.8|6498.8|6497.8|6499.3|6498.3|6498.6|6497.6|16
1622560270000|2021-06-01 15:11:10|6499.1|6498.1|6499.1|6498.1|6499.1|6498.1|6498.8|6497.8|6
1622560280000|2021-06-01 15:11:20|6498.8|6497.8|6498.6|6497.6|6499.1|6498.1|6498.6|6497.6|5
1622560290000|2021-06-01 15:11:30|||||||||2
1622560300000|2021-06-01 15:11:40|6499.1|6498.1|6498.6|6497.6|6499.1|6498.1|6498.6|6497.6|32
1622560310000|2021-06-01 15:11:50|6498.3|6497.3|6498.3|6497.3|6498.3|6497.3|6498.3|6497.3|0
1622560320000|2021-06-01 15:12:00|6498.6|6497.6|6498.1|6497.1|6498.6|6497.6|6497.6|6496.6|50
1622560330000|2021-06-01 15:12:10|6498.3|6497.3|6498.1|6497.1|6498.6|6497.6|6498.1|6497.1|3
1622560340000|2021-06-01 15:12:20|6498.3|6497.3|6498.1|6497.1|6498.3|6497.3|6498.1|6497.1|6
1622560350000|2021-06-01 15:12:30|||||||||1
1622560360000|2021-06-01 15:12:40|6497.8|6496.8|6498.1|6497.1|6498.1|6497.1|6497.6|6496.6|8
1622560370000|2021-06-01 15:12:50|6498.3|6497.3|6498.1|6497.1|6498.8|6497.8|6498.1|6497.1|70
1622560380000|2021-06-01 15:13:00|6498.3|6497.3|6497.1|6496.1|6498.3|6497.3|6497.1|6496.1|10
1622560390000|2021-06-01 15:13:10|6497.6|6496.6|6497.6|6496.6|6497.6|6496.6|6497.1|6496.1|6
1622560400000|2021-06-01 15:13:20|6497.8|6496.8|6498.6|6497.6|6498.6|6497.6|6497.8|6496.8|14
1622560410000|2021-06-01 15:13:30|6498.8|6497.8|6498.8|6497.8|6498.8|6497.8|6498.6|6497.6|2
1622560420000|2021-06-01 15:13:40|6498.6|6497.6|6499.1|6498.1|6499.1|6498.1|6498.6|6497.6|0
1622560440000|2021-06-01 15:14:00|6498.8|6497.8|6498.1|6497.1|6499.1|6498.1|6498.1|6497.1|17
1622560450000|2021-06-01 15:14:10|6498.3|6497.3|6498.3|6497.3|6498.6|6497.6|6498.3|6497.3|17
1622560460000|2021-06-01 15:14:20|6498.6|6497.6|6499.6|6498.6|6499.8|6498.8|6498.6|6497.6|52
1622560470000|2021-06-01 15:14:30|6499.3|6498.3|6499.3|6498.3|6499.3|6498.3|6499.1|6498.1|5
1622560480000|2021-06-01 15:14:40|6499.1|6498.1|6499.3|6498.3|6499.3|6498.3|6499.1|6498.1|3
1622560490000|2021-06-01 15:14:50|6499.1|6498.1|6499.1|6498.1|6499.3|6498.3|6498.6|6497.6|6
1622560500000|2021-06-01 15:15:00|6498.8|6497.8|6498.6|6497.6|6498.8|6497.8|6498.6|6497.6|10
1622560510000|2021-06-01 15:15:10|6499.1|6498.1|6499.6|6498.6|6499.8|6498.8|6499.1|6498.1|13
1622560520000|2021-06-01 15:15:20|6499.3|6498.3|6499.1|6498.1|6500.1|6499.1|6499.1|6498.1|9
1622560530000|2021-06-01 15:15:30|6498.8|6497.8|6498.3|6497.3|6498.8|6497.8|6498.1|6497.1|9
1622560540000|2021-06-01 15:15:40|6498.1|6497.1|6498.3|6497.3|6498.3|6497.3|6498.1|6497.1|0
1622560550000|2021-06-01 15:15:50|6498.1|6497.1|6498.1|6497.1|6498.1|6497.1|6497.8|6496.8|7
1622560560000|2021-06-01 15:16:00|||||||||5
1622560570000|2021-06-01 15:16:10|6497.8|6496.8|6497.6|6496.6|6497.8|6496.8|6497.6|6496.6|51
1622560580000|2021-06-01 15:16:20|6497.3|6496.3|6497.1|6496.1|6497.6|6496.6|6497.1|6496.1|19
1622560590000|2021-06-01 15:16:30|6497.3|6496.3|6496.8|6495.8|6497.3|6496.3|6496.8|6495.8|12
1622560600000|2021-06-01 15:16:40|6497.1|6496.1|6496.6|6495.6|6497.1|6496.1|6496.6|6495.6|6
1622560610000|2021-06-01 15:16:50|6496.3|6495.3|6495.6|6494.6|6496.3|6495.3|6495.6|6494.6|75
1622560620000|2021-06-01 15:17:00|6495.1|6494.1|6497.3|6496.3|6497.6|6496.6|6495.1|6494.1|112
1622560630000|2021-06-01 15:17:10|6497.6|6496.6|6497.1|6496.1|6497.8|6496.8|6497.1|6496.1|20
1622560640000|2021-06-01 15:17:20|6496.8|6495.8|6496.1|6495.1|6496.8|6495.8|6496.1|6495.1|1
1622560650000|2021-06-01 15:17:30|6496.6|6495.6|6496.6|6495.6|6496.8|6495.8|6496.6|6495.6|6
1622560660000|2021-06-01 15:17:40|6496.3|6495.3|6496.1|6495.1|6496.3|6495.3|6496.1|6495.1|6
1622560670000|2021-06-01 15:17:50|6496.6|6495.6|6496.8|6495.8|6496.8|6495.8|6496.6|6495.6|9
1622560680000|2021-06-01 15:18:00|6496.6|6495.6|6496.1|6495.1|6497.1|6496.1|6496.1|6495.1|17
1622560690000|2021-06-01 15:18:10|6496.3|6495.3|6496.3|6495.3|6496.3|6495.3|6495.6|6494.6|19
1622560700000|2021-06-01 15:18:20|6496.6|6495.6|6496.6|6495.6|6496.6|6495.6|6496.3|6495.3|0
1622560710000|2021-06-01 15:18:30|6496.3|6495.3|6496.1|6495.1|6496.3|6495.3|6496.1|6495.1|3
1622560720000|2021-06-01 15:18:40|6496.3|6495.3|6496.6|6495.6|6497.1|6496.1|6496.3|6495.3|13
1622560730000|2021-06-01 15:18:50|6496.8|6495.8|6496.3|6495.3|6496.8|6495.8|6496.3|6495.3|1
1622560740000|2021-06-01 15:19:00|6496.1|6495.1|6496.8|6495.8|6497.1|6496.1|6496.1|6495.1|26
1622560750000|2021-06-01 15:19:10|6496.6|6495.6|6496.6|6495.6|6497.1|6496.1|6496.6|6495.6|5
1622560760000|2021-06-01 15:19:20|6496.8|6495.8|6496.1|6495.1|6496.8|6495.8|6496.1|6495.1|12
1622560770000|2021-06-01 15:19:30|6495.8|6494.8|6495.6|6494.6|6495.8|6494.8|6495.6|6494.6|5
1622560780000|2021-06-01 15:19:40|6495.1|6494.1|6495.1|6494.1|6495.1|6494.1|6495.1|6494.1|9
1622560790000|2021-06-01 15:19:50|6495.6|6494.6|6496.1|6495.1|6496.1|6495.1|6495.6|6494.6|49
1622560800000|2021-06-01 15:20:00|6496.6|6495.6|6497.8|6496.8|6497.8|6496.8|6496.6|6495.6|66
1622560810000|2021-06-01 15:20:10|6497.6|6496.6|6497.8|6496.8|6498.3|6497.3|6497.6|6496.6|49
1622560820000|2021-06-01 15:20:20|6497.6|6496.6|6497.6|6496.6|6497.6|6496.6|6497.1|6496.1|31
1622560830000|2021-06-01 15:20:30|6497.8|6496.8|6497.6|6496.6|6498.1|6497.1|6497.3|6496.3|29
1622560840000|2021-06-01 15:20:40|6497.3|6496.3|6497.6|6496.6|6497.6|6496.6|6497.1|6496.1|9
1622560850000|2021-06-01 15:20:50|6497.1|6496.1|6497.6|6496.6|6497.6|6496.6|6497.1|6496.1|20
1622560860000|2021-06-01 15:21:00|6497.3|6496.3|6497.3|6496.3|6497.6|6496.6|6497.1|6496.1|24
1622560870000|2021-06-01 15:21:10|6497.6|6496.6|6497.1|6496.1|6498.1|6497.1|6497.1|6496.1|28
1622560880000|2021-06-01 15:21:20|6496.8|6495.8|6497.1|6496.1|6497.6|6496.6|6496.6|6495.6|45
1622560890000|2021-06-01 15:21:30|6497.3|6496.3|6497.1|6496.1|6497.6|6496.6|6497.1|6496.1|5
1622560900000|2021-06-01 15:21:40|6496.6|6495.6|6496.6|6495.6|6497.1|6496.1|6496.6|6495.6|22
1622560910000|2021-06-01 15:21:50|6496.3|6495.3|6496.1|6495.1|6496.3|6495.3|6495.6|6494.6|23
1622560920000|2021-06-01 15:22:00|6495.8|6494.8|6494.6|6493.6|6495.8|6494.8|6494.6|6493.6|47
1622560940000|2021-06-01 15:22:20|6494.1|6493.1|6494.1|6493.1|6494.8|6493.8|6494.1|6493.1|68
1622560950000|2021-06-01 15:22:30|6493.8|6492.8|6494.6|6493.6|6494.6|6493.6|6493.6|6492.6|27
1622560960000|2021-06-01 15:22:40|6494.3|6493.3|6493.6|6492.6|6494.3|6493.3|6493.6|6492.6|42
1622560970000|2021-06-01 15:22:50|6493.3|6492.3|6493.1|6492.1|6493.3|6492.3|6492.8|6491.8|29
1622560980000|2021-06-01 15:23:00|6493.3|6492.3|6493.6|6492.6|6494.1|6493.1|6493.1|6492.1|39
1622560990000|2021-06-01 15:23:10|6493.3|6492.3|6493.1|6492.1|6493.3|6492.3|6493.1|6492.1|8
1622561000000|2021-06-01 15:23:20|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|6493.6|6492.6|26
1622561010000|2021-06-01 15:23:30|6493.8|6492.8|6493.1|6492.1|6493.8|6492.8|6493.1|6492.1|9
1622561020000|2021-06-01 15:23:40|6493.3|6492.3|6492.6|6491.6|6494.1|6493.1|6492.6|6491.6|40
1622561030000|2021-06-01 15:23:50|6492.8|6491.8|6493.1|6492.1|6493.6|6492.6|6492.8|6491.8|42
1622561040000|2021-06-01 15:24:00|6493.3|6492.3|6493.1|6492.1|6493.6|6492.6|6493.1|6492.1|23
1622561050000|2021-06-01 15:24:10|6492.8|6491.8|6492.6|6491.6|6493.1|6492.1|6492.6|6491.6|10
1622561060000|2021-06-01 15:24:20|6492.3|6491.3|6492.6|6491.6|6492.6|6491.6|6492.3|6491.3|20
1622561070000|2021-06-01 15:24:30|6492.8|6491.8|6492.8|6491.8|6493.1|6492.1|6492.6|6491.6|16
1622561080000|2021-06-01 15:24:40|6492.6|6491.6|6493.1|6492.1|6493.1|6492.1|6492.6|6491.6|18
1622561090000|2021-06-01 15:24:50|6492.6|6491.6|6492.8|6491.8|6493.1|6492.1|6492.6|6491.6|7
1622561100000|2021-06-01 15:25:00|6493.1|6492.1|6492.8|6491.8|6493.3|6492.3|6492.8|6491.8|98
1622561110000|2021-06-01 15:25:10|6493.1|6492.1|6492.1|6491.1|6493.1|6492.1|6492.1|6491.1|55
1622561120000|2021-06-01 15:25:20|6492.3|6491.3|6492.6|6491.6|6492.6|6491.6|6492.3|6491.3|27
1622561130000|2021-06-01 15:25:30|||||||||3
1622561140000|2021-06-01 15:25:40|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|6492.1|6491.1|16
1622561150000|2021-06-01 15:25:50|6492.3|6491.3|6492.1|6491.1|6492.6|6491.6|6492.1|6491.1|18
1622561160000|2021-06-01 15:26:00|6491.8|6490.8|6492.1|6491.1|6492.3|6491.3|6491.6|6490.6|26
1622561170000|2021-06-01 15:26:10|6492.3|6491.3|6492.1|6491.1|6492.6|6491.6|6492.1|6491.1|7
1622561180000|2021-06-01 15:26:20|6492.3|6491.3|6492.6|6491.6|6492.6|6491.6|6492.1|6491.1|33
1622561190000|2021-06-01 15:26:30|6492.3|6491.3|6492.1|6491.1|6492.3|6491.3|6491.6|6490.6|22
1622561200000|2021-06-01 15:26:40|6491.8|6490.8|6491.8|6490.8|6492.1|6491.1|6491.6|6490.6|10
1622561210000|2021-06-01 15:26:50|6491.6|6490.6|6491.8|6490.8|6492.1|6491.1|6491.6|6490.6|44
1622561220000|2021-06-01 15:27:00|6492.1|6491.1|6491.1|6490.1|6492.1|6491.1|6491.1|6490.1|15
1622561230000|2021-06-01 15:27:10|6491.6|6490.6|6491.1|6490.1|6491.6|6490.6|6491.1|6490.1|29
1622561240000|2021-06-01 15:27:20|6490.6|6489.6|6491.6|6490.6|6491.6|6490.6|6490.6|6489.6|42
1622561250000|2021-06-01 15:27:30|6491.3|6490.3|6491.1|6490.1|6491.6|6490.6|6491.1|6490.1|21
1622561260000|2021-06-01 15:27:40|6490.8|6489.8|6490.1|6489.1|6491.1|6490.1|6490.1|6489.1|64
1622561270000|2021-06-01 15:27:50|6489.6|6488.6|6491.1|6490.1|6491.1|6490.1|6489.6|6488.6|64
1622561280000|2021-06-01 15:28:00|6490.8|6489.8|6490.6|6489.6|6491.1|6490.1|6490.6|6489.6|23
1622561290000|2021-06-01 15:28:10|6490.3|6489.3|6490.1|6489.1|6490.6|6489.6|6489.6|6488.6|96
1622561300000|2021-06-01 15:28:20|6490.3|6489.3|6489.6|6488.6|6490.3|6489.3|6489.6|6488.6|33
1622561310000|2021-06-01 15:28:30|6489.3|6488.3|6489.1|6488.1|6489.6|6488.6|6489.1|6488.1|40
1622561320000|2021-06-01 15:28:40|6488.8|6487.8|6488.6|6487.6|6488.8|6487.8|6488.6|6487.6|13
1622561330000|2021-06-01 15:28:50|6489.1|6488.1|6488.3|6487.3|6489.1|6488.1|6488.1|6487.1|63
1622561340000|2021-06-01 15:29:00|6488.1|6487.1|6489.1|6488.1|6489.1|6488.1|6488.1|6487.1|36
1622561350000|2021-06-01 15:29:10|6489.6|6488.6|6489.6|6488.6|6489.6|6488.6|6488.6|6487.6|20
1622561360000|2021-06-01 15:29:20|6489.8|6488.8|6489.6|6488.6|6490.6|6489.6|6489.6|6488.6|66
1622561370000|2021-06-01 15:29:30|6489.8|6488.8|6490.6|6489.6|6490.6|6489.6|6489.8|6488.8|32
1622561380000|2021-06-01 15:29:40|6491.1|6490.1|6490.6|6489.6|6491.1|6490.1|6490.6|6489.6|34
1622561390000|2021-06-01 15:29:50|6490.8|6489.8|6491.6|6490.6|6491.6|6490.6|6489.8|6488.8|237
1622561400000|2021-06-01 15:30:00|6490.7|6488.7|6491.2|6489.2|6491.7|6489.7|6490.7|6488.7|346
1622561410000|2021-06-01 15:30:10|6490.9|6488.9|6490.7|6488.7|6491.2|6489.2|6490.2|6488.2|48
1622561420000|2021-06-01 15:30:20|6489.7|6487.7|6489.7|6487.7|6490.2|6488.2|6489.7|6487.7|141
1622561430000|2021-06-01 15:30:30|6489.4|6487.4|6489.7|6487.7|6489.7|6487.7|6488.9|6486.9|79
1622561440000|2021-06-01 15:30:40|6489.4|6487.4|6487.7|6485.7|6489.7|6487.7|6487.7|6485.7|73
1622561450000|2021-06-01 15:30:50|6487.9|6485.9|6487.7|6485.7|6488.2|6486.2|6487.7|6485.7|13
1622561460000|2021-06-01 15:31:00|6487.9|6485.9|6487.2|6485.2|6487.9|6485.9|6487.2|6485.2|49
1622561470000|2021-06-01 15:31:10|6486.9|6484.9|6487.4|6485.4|6488.2|6486.2|6486.9|6484.9|171
1622561480000|2021-06-01 15:31:20|6487.2|6485.2|6488.2|6486.2|6488.2|6486.2|6487.2|6485.2|12
1622561490000|2021-06-01 15:31:30|6487.9|6485.9|6488.2|6486.2|6488.2|6486.2|6487.9|6485.9|19
1622561500000|2021-06-01 15:31:40|6488.7|6486.7|6488.7|6486.7|6488.7|6486.7|6488.2|6486.2|20
1622561510000|2021-06-01 15:31:50|6488.2|6486.2|6489.7|6487.7|6489.7|6487.7|6488.2|6486.2|41
1622561520000|2021-06-01 15:32:00|6490.2|6488.2|6491.2|6489.2|6491.2|6489.2|6489.4|6487.4|82
1622561530000|2021-06-01 15:32:10|6491.7|6489.7|6491.7|6489.7|6492.2|6490.2|6491.4|6489.4|51
1622561540000|2021-06-01 15:32:20|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6492.2|6490.2|32
1622561550000|2021-06-01 15:32:30|6492.4|6490.4|6492.2|6490.2|6493.2|6491.2|6492.2|6490.2|85
1622561560000|2021-06-01 15:32:40|6492.4|6490.4|6492.7|6490.7|6492.7|6490.7|6491.7|6489.7|78
1622561570000|2021-06-01 15:32:50|6492.9|6490.9|6493.2|6491.2|6493.4|6491.4|6492.7|6490.7|89
1622561580000|2021-06-01 15:33:00|6493.4|6491.4|6492.4|6490.4|6493.4|6491.4|6492.2|6490.2|50
1622561590000|2021-06-01 15:33:10|6492.2|6490.2|6494.2|6492.2|6494.2|6492.2|6492.2|6490.2|55
1622561600000|2021-06-01 15:33:20|6493.9|6491.9|6493.7|6491.7|6493.9|6491.9|6493.7|6491.7|26
1622561610000|2021-06-01 15:33:30|6493.2|6491.2|6492.7|6490.7|6493.2|6491.2|6492.2|6490.2|128
1622561620000|2021-06-01 15:33:40|6492.2|6490.2|6490.7|6488.7|6492.2|6490.2|6490.7|6488.7|116
1622561630000|2021-06-01 15:33:50|6490.2|6488.2|6489.7|6487.7|6490.7|6488.7|6488.7|6486.7|297
1622561640000|2021-06-01 15:34:00|6489.2|6487.2|6488.4|6486.4|6490.2|6488.2|6488.2|6486.2|300
1622561650000|2021-06-01 15:34:10|6488.2|6486.2|6488.2|6486.2|6488.7|6486.7|6487.7|6485.7|114
1622561660000|2021-06-01 15:34:20|6488.4|6486.4|6488.2|6486.2|6488.4|6486.4|6487.2|6485.2|96
1622561670000|2021-06-01 15:34:30|6488.7|6486.7|6489.7|6487.7|6489.9|6487.9|6488.2|6486.2|121
1622561680000|2021-06-01 15:34:40|6489.2|6487.2|6487.7|6485.7|6489.2|6487.2|6487.7|6485.7|140
1622561690000|2021-06-01 15:34:50|6487.4|6485.4|6488.2|6486.2|6488.2|6486.2|6486.7|6484.7|502
1622561700000|2021-06-01 15:35:00|6487.9|6485.9|6489.2|6487.2|6489.7|6487.7|6487.7|6485.7|331
1622561710000|2021-06-01 15:35:10|6488.9|6486.9|6488.2|6486.2|6489.2|6487.2|6488.2|6486.2|127
1622561720000|2021-06-01 15:35:20|6488.4|6486.4|6489.2|6487.2|6489.2|6487.2|6488.2|6486.2|105
1622561730000|2021-06-01 15:35:30|6489.4|6487.4|6489.4|6487.4|6489.7|6487.7|6489.4|6487.4|117
1622561740000|2021-06-01 15:35:40|6489.7|6487.7|6489.7|6487.7|6490.2|6488.2|6489.4|6487.4|31
1622561750000|2021-06-01 15:35:50|6489.4|6487.4|6490.2|6488.2|6490.2|6488.2|6489.2|6487.2|47
1622561760000|2021-06-01 15:36:00|6490.7|6488.7|6491.2|6489.2|6491.4|6489.4|6490.7|6488.7|26
1622561770000|2021-06-01 15:36:10|6491.4|6489.4|6491.7|6489.7|6492.2|6490.2|6490.9|6488.9|50
1622561780000|2021-06-01 15:36:20|6491.9|6489.9|6492.7|6490.7|6492.7|6490.7|6491.9|6489.9|37
1622561790000|2021-06-01 15:36:30|6493.2|6491.2|6492.7|6490.7|6493.2|6491.2|6492.7|6490.7|35
1622561800000|2021-06-01 15:36:40|6492.9|6490.9|6493.7|6491.7|6493.7|6491.7|6492.7|6490.7|7
1622561810000|2021-06-01 15:36:50|6493.9|6491.9|6493.7|6491.7|6493.9|6491.9|6493.4|6491.4|10
1622561820000|2021-06-01 15:37:00|6494.2|6492.2|6493.7|6491.7|6494.2|6492.2|6493.7|6491.7|9
1622561830000|2021-06-01 15:37:10|6494.2|6492.2|6493.7|6491.7|6494.2|6492.2|6493.2|6491.2|51
1622561840000|2021-06-01 15:37:20|6493.4|6491.4|6493.2|6491.2|6493.7|6491.7|6493.2|6491.2|4
1622561850000|2021-06-01 15:37:30|6493.7|6491.7|6495.2|6493.2|6495.2|6493.2|6493.7|6491.7|70
1622561860000|2021-06-01 15:37:40|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.9|6492.9|2
1622561870000|2021-06-01 15:37:50|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|3
1622561880000|2021-06-01 15:38:00|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|21
1622561890000|2021-06-01 15:38:10|6494.7|6492.7|6493.7|6491.7|6494.7|6492.7|6493.7|6491.7|82
1622561900000|2021-06-01 15:38:20|6493.9|6491.9|6494.4|6492.4|6494.7|6492.7|6493.9|6491.9|6
1622561910000|2021-06-01 15:38:30|6494.2|6492.2|6494.7|6492.7|6494.7|6492.7|6494.2|6492.2|0
1622561920000|2021-06-01 15:38:40|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.9|6492.9|5
1622561930000|2021-06-01 15:38:50|||||||||28
1622561940000|2021-06-01 15:39:00|6495.4|6493.4|6495.2|6493.2|6495.7|6493.7|6495.2|6493.2|6
1622561950000|2021-06-01 15:39:10|6495.4|6493.4|6495.2|6493.2|6495.4|6493.4|6495.2|6493.2|1
1622561970000|2021-06-01 15:39:30|6494.9|6492.9|6495.7|6493.7|6495.7|6493.7|6494.7|6492.7|53
1622561980000|2021-06-01 15:39:40|||||||||1
1622561990000|2021-06-01 15:39:50|6495.4|6493.4|6495.7|6493.7|6495.7|6493.7|6495.2|6493.2|8
1622562000000|2021-06-01 15:40:00|6495.9|6493.9|6495.2|6493.2|6495.9|6493.9|6495.2|6493.2|9
1622562010000|2021-06-01 15:40:10|6494.9|6492.9|6494.7|6492.7|6495.2|6493.2|6494.7|6492.7|25
1622562020000|2021-06-01 15:40:20|6494.4|6492.4|6494.2|6492.2|6494.4|6492.4|6494.2|6492.2|1
1622562030000|2021-06-01 15:40:30|6493.7|6491.7|6493.7|6491.7|6493.9|6491.9|6493.2|6491.2|23
1622562040000|2021-06-01 15:40:40|6493.9|6491.9|6493.7|6491.7|6494.2|6492.2|6493.7|6491.7|5
1622562060000|2021-06-01 15:41:00|6494.2|6492.2|6493.7|6491.7|6494.2|6492.2|6493.7|6491.7|5
1622562080000|2021-06-01 15:41:20|6493.4|6491.4|6493.7|6491.7|6493.7|6491.7|6493.4|6491.4|1
1622562090000|2021-06-01 15:41:30|6492.7|6490.7|6493.2|6491.2|6493.2|6491.2|6492.7|6490.7|46
1622562100000|2021-06-01 15:41:40|6493.4|6491.4|6493.7|6491.7|6493.7|6491.7|6493.4|6491.4|6
1622562110000|2021-06-01 15:41:50|6493.9|6491.9|6493.4|6491.4|6494.4|6492.4|6493.4|6491.4|7
1622562120000|2021-06-01 15:42:00|6493.2|6491.2|6492.7|6490.7|6493.2|6491.2|6492.7|6490.7|4
1622562130000|2021-06-01 15:42:10|6492.9|6490.9|6493.4|6491.4|6493.4|6491.4|6492.9|6490.9|2
1622562140000|2021-06-01 15:42:20|6493.2|6491.2|6492.7|6490.7|6493.2|6491.2|6492.7|6490.7|4
1622562150000|2021-06-01 15:42:30|6492.9|6490.9|6493.2|6491.2|6493.2|6491.2|6492.9|6490.9|0
1622562160000|2021-06-01 15:42:40|6493.4|6491.4|6493.4|6491.4|6493.7|6491.7|6493.4|6491.4|18
1622562180000|2021-06-01 15:43:00|6493.7|6491.7|6493.2|6491.2|6493.9|6491.9|6493.2|6491.2|4
1622562190000|2021-06-01 15:43:10|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.2|6491.2|16
1622562200000|2021-06-01 15:43:20|6493.4|6491.4|6493.7|6491.7|6493.9|6491.9|6493.2|6491.2|1
1622562210000|2021-06-01 15:43:30|6492.7|6490.7|6493.2|6491.2|6493.4|6491.4|6492.7|6490.7|44
1622562220000|2021-06-01 15:43:40|6492.7|6490.7|6492.9|6490.9|6493.2|6491.2|6492.7|6490.7|9
1622562230000|2021-06-01 15:43:50|6492.7|6490.7|6492.9|6490.9|6493.2|6491.2|6492.7|6490.7|6
1622562240000|2021-06-01 15:44:00|6493.2|6491.2|6492.7|6490.7|6493.2|6491.2|6492.7|6490.7|14
1622562250000|2021-06-01 15:44:10|6492.9|6490.9|6493.2|6491.2|6493.2|6491.2|6492.7|6490.7|7
1622562260000|2021-06-01 15:44:20|||||||||1
1622562270000|2021-06-01 15:44:30|6492.9|6490.9|6492.7|6490.7|6492.9|6490.9|6492.7|6490.7|3
1622562280000|2021-06-01 15:44:40|6492.2|6490.2|6492.4|6490.4|6492.7|6490.7|6492.2|6490.2|22
1622562290000|2021-06-01 15:44:50|6492.2|6490.2|6492.7|6490.7|6492.9|6490.9|6492.2|6490.2|0
1622562300000|2021-06-01 15:45:00|6493.2|6491.2|6492.7|6490.7|6493.2|6491.2|6492.7|6490.7|3
1622562310000|2021-06-01 15:45:10|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|6492.2|6490.2|10
1622562320000|2021-06-01 15:45:20|6492.7|6490.7|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|15
1622562330000|2021-06-01 15:45:30|6492.4|6490.4|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|13
1622562340000|2021-06-01 15:45:40|6491.9|6489.9|6491.4|6489.4|6491.9|6489.9|6491.2|6489.2|11
1622562350000|2021-06-01 15:45:50|6491.2|6489.2|6491.2|6489.2|6491.4|6489.4|6490.9|6488.9|8
1622562360000|2021-06-01 15:46:00|6490.9|6488.9|6489.7|6487.7|6491.2|6489.2|6489.7|6487.7|26
1622562370000|2021-06-01 15:46:10|6489.4|6487.4|6489.2|6487.2|6489.4|6487.4|6489.2|6487.2|6
1622562380000|2021-06-01 15:46:20|6489.4|6487.4|6489.2|6487.2|6489.7|6487.7|6489.2|6487.2|17
1622562390000|2021-06-01 15:46:30|6489.4|6487.4|6489.2|6487.2|6489.4|6487.4|6489.2|6487.2|18
1622562400000|2021-06-01 15:46:40|6488.9|6486.9|6488.7|6486.7|6488.9|6486.9|6488.7|6486.7|19
1622562410000|2021-06-01 15:46:50|6488.2|6486.2|6487.7|6485.7|6488.2|6486.2|6487.7|6485.7|18
1622562420000|2021-06-01 15:47:00|6487.4|6485.4|6487.4|6485.4|6487.7|6485.7|6487.2|6485.2|20
1622562430000|2021-06-01 15:47:10|6487.2|6485.2|6487.7|6485.7|6487.7|6485.7|6487.2|6485.2|5
1622562440000|2021-06-01 15:47:20|6487.9|6485.9|6488.2|6486.2|6488.2|6486.2|6487.9|6485.9|31
1622562450000|2021-06-01 15:47:30|6487.9|6485.9|6488.2|6486.2|6488.2|6486.2|6487.7|6485.7|5
1622562460000|2021-06-01 15:47:40|6487.9|6485.9|6488.2|6486.2|6488.2|6486.2|6487.9|6485.9|3
1622562470000|2021-06-01 15:47:50|6488.4|6486.4|6487.7|6485.7|6488.7|6486.7|6487.7|6485.7|8
1622562480000|2021-06-01 15:48:00|6487.9|6485.9|6488.2|6486.2|6488.2|6486.2|6487.9|6485.9|7
1622562490000|2021-06-01 15:48:10|6488.4|6486.4|6488.7|6486.7|6488.7|6486.7|6488.4|6486.4|0
1622562500000|2021-06-01 15:48:20|6488.2|6486.2|6488.7|6486.7|6488.7|6486.7|6488.2|6486.2|14
1622562510000|2021-06-01 15:48:30|6488.9|6486.9|6489.4|6487.4|6489.4|6487.4|6488.9|6486.9|10
1622562520000|2021-06-01 15:48:40|6489.7|6487.7|6489.7|6487.7|6489.7|6487.7|6489.7|6487.7|7
1622562530000|2021-06-01 15:48:50|6489.4|6487.4|6490.2|6488.2|6490.2|6488.2|6489.2|6487.2|24
1622562540000|2021-06-01 15:49:00|6489.9|6487.9|6490.2|6488.2|6490.7|6488.7|6489.9|6487.9|4
1622562550000|2021-06-01 15:49:10|6490.4|6488.4|6490.4|6488.4|6490.7|6488.7|6490.2|6488.2|12
1622562560000|2021-06-01 15:49:20|6490.7|6488.7|6490.2|6488.2|6490.7|6488.7|6490.2|6488.2|5
1622562570000|2021-06-01 15:49:30|6490.4|6488.4|6490.2|6488.2|6490.7|6488.7|6490.2|6488.2|3
1622562580000|2021-06-01 15:49:40|6489.7|6487.7|6489.9|6487.9|6489.9|6487.9|6489.7|6487.7|48
1622562590000|2021-06-01 15:49:50|6490.2|6488.2|6490.2|6488.2|6490.2|6488.2|6489.9|6487.9|0
1622562600000|2021-06-01 15:50:00|6489.9|6487.9|6489.7|6487.7|6490.2|6488.2|6489.7|6487.7|0
1622562610000|2021-06-01 15:50:10|6489.9|6487.9|6489.7|6487.7|6490.2|6488.2|6489.2|6487.2|32
1622562620000|2021-06-01 15:50:20|6489.4|6487.4|6488.9|6486.9|6489.4|6487.4|6488.9|6486.9|56
1622562630000|2021-06-01 15:50:30|6489.2|6487.2|6488.9|6486.9|6489.2|6487.2|6488.9|6486.9|3
1622562640000|2021-06-01 15:50:40|6489.2|6487.2|6489.2|6487.2|6489.2|6487.2|6488.9|6486.9|2
1622562650000|2021-06-01 15:50:50|6489.4|6487.4|6489.7|6487.7|6489.7|6487.7|6489.4|6487.4|0
1622562660000|2021-06-01 15:51:00|6489.9|6487.9|6490.2|6488.2|6490.2|6488.2|6489.9|6487.9|0
1622562670000|2021-06-01 15:51:10|6490.7|6488.7|6490.7|6488.7|6491.2|6489.2|6490.2|6488.2|68
1622562690000|2021-06-01 15:51:30|6490.4|6488.4|6491.2|6489.2|6491.2|6489.2|6490.4|6488.4|9
1622562700000|2021-06-01 15:51:40|6490.9|6488.9|6490.7|6488.7|6490.9|6488.9|6490.4|6488.4|2
1622562710000|2021-06-01 15:51:50|6490.4|6488.4|6490.4|6488.4|6490.7|6488.7|6490.4|6488.4|8
1622562720000|2021-06-01 15:52:00|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|6490.2|6488.2|5
1622562730000|2021-06-01 15:52:10|6490.4|6488.4|6490.4|6488.4|6490.7|6488.7|6490.4|6488.4|3
1622562740000|2021-06-01 15:52:20|6490.2|6488.2|6490.7|6488.7|6490.7|6488.7|6490.2|6488.2|4
1622562750000|2021-06-01 15:52:30|6490.2|6488.2|6490.7|6488.7|6490.7|6488.7|6490.2|6488.2|37
1622562760000|2021-06-01 15:52:40|||||||||3
1622562770000|2021-06-01 15:52:50|6490.9|6488.9|6491.2|6489.2|6491.4|6489.4|6490.9|6488.9|18
1622562780000|2021-06-01 15:53:00|6491.4|6489.4|6491.7|6489.7|6491.7|6489.7|6491.2|6489.2|6
1622562790000|2021-06-01 15:53:10|6491.4|6489.4|6491.2|6489.2|6491.7|6489.7|6491.2|6489.2|33
1622562800000|2021-06-01 15:53:20|6491.4|6489.4|6491.2|6489.2|6491.7|6489.7|6491.2|6489.2|4
1622562810000|2021-06-01 15:53:30|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6490.7|6488.7|25
1622562820000|2021-06-01 15:53:40|6491.4|6489.4|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|6
1622562830000|2021-06-01 15:53:50|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.2|6489.2|0
1622562840000|2021-06-01 15:54:00|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|27
1622562850000|2021-06-01 15:54:10|6490.9|6488.9|6490.9|6488.9|6491.2|6489.2|6490.9|6488.9|21
1622562860000|2021-06-01 15:54:20|6491.2|6489.2|6490.7|6488.7|6491.2|6489.2|6490.7|6488.7|25
1622562870000|2021-06-01 15:54:30|6491.2|6489.2|6490.7|6488.7|6491.2|6489.2|6490.7|6488.7|25
1622562880000|2021-06-01 15:54:40|6490.9|6488.9|6491.7|6489.7|6491.7|6489.7|6490.9|6488.9|4
1622562890000|2021-06-01 15:54:50|6491.9|6489.9|6491.4|6489.4|6491.9|6489.9|6491.2|6489.2|3
1622562900000|2021-06-01 15:55:00|6491.7|6489.7|6492.2|6490.2|6492.2|6490.2|6491.4|6489.4|6
1622562910000|2021-06-01 15:55:10|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|19
1622562920000|2021-06-01 15:55:20|||||||||9
1622562930000|2021-06-01 15:55:30|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|8
1622562940000|2021-06-01 15:55:40|6490.9|6488.9|6492.2|6490.2|6492.2|6490.2|6490.9|6488.9|4
1622562960000|2021-06-01 15:56:00|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|5
1622562970000|2021-06-01 15:56:10|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|6
1622562990000|2021-06-01 15:56:30|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6491.7|6489.7|1
1622563000000|2021-06-01 15:56:40|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|9
1622563010000|2021-06-01 15:56:50|6492.9|6490.9|6492.9|6490.9|6493.2|6491.2|6492.7|6490.7|10
1622563020000|2021-06-01 15:57:00|6492.7|6490.7|6493.2|6491.2|6493.7|6491.7|6492.7|6490.7|29
1622563030000|2021-06-01 15:57:10|6492.9|6490.9|6493.2|6491.2|6493.2|6491.2|6492.9|6490.9|4
1622563040000|2021-06-01 15:57:20|6492.9|6490.9|6493.2|6491.2|6493.2|6491.2|6492.7|6490.7|9
1622563050000|2021-06-01 15:57:30|||||||||4
1622563070000|2021-06-01 15:57:50|6493.7|6491.7|6493.4|6491.4|6493.7|6491.7|6493.2|6491.2|8
1622563080000|2021-06-01 15:58:00|6493.7|6491.7|6493.2|6491.2|6493.7|6491.7|6492.9|6490.9|1
1622563090000|2021-06-01 15:58:10|6492.9|6490.9|6492.7|6490.7|6492.9|6490.9|6492.4|6490.4|2
1622563110000|2021-06-01 15:58:30|6492.9|6490.9|6492.9|6490.9|6493.2|6491.2|6492.7|6490.7|11
1622563120000|2021-06-01 15:58:40|6492.7|6490.7|6493.2|6491.2|6493.2|6491.2|6492.7|6490.7|1
1622563130000|2021-06-01 15:58:50|||||||||9
1622563140000|2021-06-01 15:59:00|6493.4|6491.4|6493.2|6491.2|6493.4|6491.4|6493.2|6491.2|3
1622563150000|2021-06-01 15:59:10|6492.9|6490.9|6492.7|6490.7|6492.9|6490.9|6492.7|6490.7|6
1622563160000|2021-06-01 15:59:20|6492.9|6490.9|6492.9|6490.9|6492.9|6490.9|6492.7|6490.7|0
1622563170000|2021-06-01 15:59:30|6492.7|6490.7|6493.2|6491.2|6493.2|6491.2|6492.7|6490.7|4
1622563180000|2021-06-01 15:59:40|6492.9|6490.9|6492.7|6490.7|6492.9|6490.9|6492.7|6490.7|2
1622563190000|2021-06-01 15:59:50|6492.9|6490.9|6493.2|6491.2|6493.2|6491.2|6492.7|6490.7|8
1622563200000|2021-06-01 16:00:00|6493.7|6491.7|6493.7|6491.7|6493.9|6491.9|6493.7|6491.7|21
1622563210000|2021-06-01 16:00:10|6493.4|6491.4|6493.2|6491.2|6493.4|6491.4|6493.2|6491.2|10
1622563220000|2021-06-01 16:00:20|6492.9|6490.9|6492.7|6490.7|6493.2|6491.2|6492.7|6490.7|14
1622563230000|2021-06-01 16:00:30|6492.4|6490.4|6491.2|6489.2|6492.4|6490.4|6491.2|6489.2|18
1622563240000|2021-06-01 16:00:40|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|4
1622563250000|2021-06-01 16:00:50|6492.2|6490.2|6491.7|6489.7|6492.2|6490.2|6491.7|6489.7|12
1622563260000|2021-06-01 16:01:00|6491.4|6489.4|6491.9|6489.9|6491.9|6489.9|6491.4|6489.4|1
1622563270000|2021-06-01 16:01:10|6492.2|6490.2|6491.7|6489.7|6492.2|6490.2|6491.7|6489.7|0
1622563280000|2021-06-01 16:01:20|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|6
1622563290000|2021-06-01 16:01:30|6490.9|6488.9|6490.9|6488.9|6491.2|6489.2|6490.9|6488.9|3
1622563300000|2021-06-01 16:01:40|6490.7|6488.7|6490.7|6488.7|6490.9|6488.9|6490.4|6488.4|30
1622563310000|2021-06-01 16:01:50|6490.4|6488.4|6490.7|6488.7|6490.7|6488.7|6490.4|6488.4|2
1622563320000|2021-06-01 16:02:00|6490.4|6488.4|6490.7|6488.7|6491.2|6489.2|6490.4|6488.4|13
1622563330000|2021-06-01 16:02:10|||||||||2
1622563340000|2021-06-01 16:02:20|6490.9|6488.9|6491.2|6489.2|6491.2|6489.2|6490.7|6488.7|1
1622563350000|2021-06-01 16:02:30|6490.9|6488.9|6491.2|6489.2|6491.4|6489.4|6490.9|6488.9|5
1622563360000|2021-06-01 16:02:40|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|0
1622563370000|2021-06-01 16:02:50|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|0
1622563380000|2021-06-01 16:03:00|6490.9|6488.9|6491.2|6489.2|6491.7|6489.7|6490.9|6488.9|1
1622563390000|2021-06-01 16:03:10|6491.4|6489.4|6491.4|6489.4|6491.7|6489.7|6491.2|6489.2|3
1622563400000|2021-06-01 16:03:20|6491.7|6489.7|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|0
1622563410000|2021-06-01 16:03:30|6491.2|6489.2|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|0
1622563420000|2021-06-01 16:03:40|6491.4|6489.4|6491.2|6489.2|6491.7|6489.7|6491.2|6489.2|1
1622563450000|2021-06-01 16:04:10|6490.9|6488.9|6490.9|6488.9|6491.2|6489.2|6490.9|6488.9|0
1622563460000|2021-06-01 16:04:20|6491.2|6489.2|6490.9|6488.9|6491.2|6489.2|6490.9|6488.9|1
1622563470000|2021-06-01 16:04:30|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|0
1622563490000|2021-06-01 16:04:50|||||||||1
1622563500000|2021-06-01 16:05:00|||||||||1
1622563510000|2021-06-01 16:05:10|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|10
1622563520000|2021-06-01 16:05:20|6491.2|6489.2|6492.2|6490.2|6492.2|6490.2|6491.2|6489.2|32
1622563530000|2021-06-01 16:05:30|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|8
1622563540000|2021-06-01 16:05:40|6492.2|6490.2|6492.4|6490.4|6492.4|6490.4|6492.2|6490.2|1
1622563550000|2021-06-01 16:05:50|6492.2|6490.2|6492.2|6490.2|6492.4|6490.4|6491.9|6489.9|1
1622563560000|2021-06-01 16:06:00|6491.9|6489.9|6492.9|6490.9|6492.9|6490.9|6491.9|6489.9|15
1622563570000|2021-06-01 16:06:10|6493.2|6491.2|6492.7|6490.7|6493.2|6491.2|6492.7|6490.7|2
1622563580000|2021-06-01 16:06:20|6492.4|6490.4|6492.7|6490.7|6493.2|6491.2|6492.4|6490.4|27
1622563590000|2021-06-01 16:06:30|6492.9|6490.9|6493.4|6491.4|6493.4|6491.4|6492.9|6490.9|29
1622563600000|2021-06-01 16:06:40|6493.2|6491.2|6493.2|6491.2|6493.4|6491.4|6492.9|6490.9|2
1622563610000|2021-06-01 16:06:50|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|8
1622563620000|2021-06-01 16:07:00|6493.4|6491.4|6492.9|6490.9|6493.4|6491.4|6492.7|6490.7|17
1622563630000|2021-06-01 16:07:10|6492.7|6490.7|6492.9|6490.9|6493.2|6491.2|6492.2|6490.2|4
1622563640000|2021-06-01 16:07:20|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6492.9|6490.9|1
1622563650000|2021-06-01 16:07:30|6493.4|6491.4|6493.2|6491.2|6493.7|6491.7|6492.9|6490.9|8
1622563660000|2021-06-01 16:07:40|6492.9|6490.9|6492.9|6490.9|6493.2|6491.2|6492.9|6490.9|0
1622563670000|2021-06-01 16:07:50|6493.2|6491.2|6492.2|6490.2|6493.2|6491.2|6492.2|6490.2|0
1622563680000|2021-06-01 16:08:00|6492.4|6490.4|6492.7|6490.7|6492.9|6490.9|6492.4|6490.4|4
1622563690000|2021-06-01 16:08:10|6492.4|6490.4|6491.2|6489.2|6492.4|6490.4|6491.2|6489.2|79
1622563700000|2021-06-01 16:08:20|6490.9|6488.9|6491.2|6489.2|6491.7|6489.7|6490.9|6488.9|13
1622563710000|2021-06-01 16:08:30|6491.4|6489.4|6490.7|6488.7|6491.4|6489.4|6490.4|6488.4|5
1622563730000|2021-06-01 16:08:50|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|6490.2|6488.2|1
1622563740000|2021-06-01 16:09:00|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|6490.2|6488.2|6
1622563750000|2021-06-01 16:09:10|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|6490.2|6488.2|2
1622563760000|2021-06-01 16:09:20|6490.7|6488.7|6490.4|6488.4|6490.7|6488.7|6490.2|6488.2|0
1622563770000|2021-06-01 16:09:30|6490.2|6488.2|6489.9|6487.9|6490.2|6488.2|6489.7|6487.7|16
1622563780000|2021-06-01 16:09:40|6490.2|6488.2|6489.7|6487.7|6490.2|6488.2|6489.7|6487.7|13
1622563790000|2021-06-01 16:09:50|6489.9|6487.9|6489.7|6487.7|6489.9|6487.9|6489.7|6487.7|1
1622563800000|2021-06-01 16:10:00|6489.9|6487.9|6489.9|6487.9|6490.2|6488.2|6489.9|6487.9|4
1622563810000|2021-06-01 16:10:10|6489.7|6487.7|6489.2|6487.2|6489.7|6487.7|6489.2|6487.2|115
1622563820000|2021-06-01 16:10:20|6488.9|6486.9|6488.9|6486.9|6488.9|6486.9|6488.9|6486.9|3
1622563830000|2021-06-01 16:10:30|6489.2|6487.2|6489.2|6487.2|6489.7|6487.7|6488.9|6486.9|15
1622563840000|2021-06-01 16:10:40|6488.9|6486.9|6488.9|6486.9|6489.2|6487.2|6488.9|6486.9|0
1622563850000|2021-06-01 16:10:50|6489.2|6487.2|6489.2|6487.2|6489.2|6487.2|6488.9|6486.9|1
1622563860000|2021-06-01 16:11:00|6488.9|6486.9|6489.2|6487.2|6489.2|6487.2|6488.9|6486.9|3
1622563870000|2021-06-01 16:11:10|6488.9|6486.9|6488.9|6486.9|6489.2|6487.2|6488.9|6486.9|0
1622563880000|2021-06-01 16:11:20|6489.2|6487.2|6488.9|6486.9|6489.2|6487.2|6488.7|6486.7|21
1622563890000|2021-06-01 16:11:30|6489.2|6487.2|6488.7|6486.7|6489.2|6487.2|6488.2|6486.2|41
1622563900000|2021-06-01 16:11:40|||||||||2
1622563910000|2021-06-01 16:11:50|6488.9|6486.9|6488.7|6486.7|6488.9|6486.9|6488.7|6486.7|0
1622563920000|2021-06-01 16:12:00|6488.9|6486.9|6489.2|6487.2|6489.2|6487.2|6488.9|6486.9|8
1622563940000|2021-06-01 16:12:20|6488.7|6486.7|6488.9|6486.9|6489.2|6487.2|6488.7|6486.7|33
1622563950000|2021-06-01 16:12:30|6489.2|6487.2|6488.9|6486.9|6489.2|6487.2|6488.9|6486.9|1
1622563960000|2021-06-01 16:12:40|6488.7|6486.7|6489.2|6487.2|6489.2|6487.2|6488.7|6486.7|2
1622563990000|2021-06-01 16:13:10|6488.9|6486.9|6488.7|6486.7|6488.9|6486.9|6488.7|6486.7|3
1622564000000|2021-06-01 16:13:20|6488.2|6486.2|6488.2|6486.2|6488.7|6486.7|6488.2|6486.2|9
1622564010000|2021-06-01 16:13:30|||||||||2
1622564030000|2021-06-01 16:13:50|6488.4|6486.4|6488.4|6486.4|6488.4|6486.4|6488.4|6486.4|5
1622564040000|2021-06-01 16:14:00|6488.7|6486.7|6488.7|6486.7|6488.7|6486.7|6488.7|6486.7|0
1622564050000|2021-06-01 16:14:10|6488.4|6486.4|6488.7|6486.7|6488.7|6486.7|6488.4|6486.4|6
1622564060000|2021-06-01 16:14:20|6488.4|6486.4|6488.7|6486.7|6488.7|6486.7|6488.2|6486.2|3
1622564070000|2021-06-01 16:14:30|6488.4|6486.4|6488.4|6486.4|6488.7|6486.7|6488.2|6486.2|12
1622564080000|2021-06-01 16:14:40|6488.2|6486.2|6488.2|6486.2|6488.2|6486.2|6487.9|6485.9|2
1622564090000|2021-06-01 16:14:50|6488.4|6486.4|6488.4|6486.4|6488.7|6486.7|6488.4|6486.4|2
1622564100000|2021-06-01 16:15:00|6488.2|6486.2|6488.7|6486.7|6488.7|6486.7|6488.2|6486.2|4
1622564110000|2021-06-01 16:15:10|6488.4|6486.4|6488.9|6486.9|6489.2|6487.2|6488.4|6486.4|7
1622564120000|2021-06-01 16:15:20|6489.2|6487.2|6489.2|6487.2|6489.2|6487.2|6488.9|6486.9|1
1622564130000|2021-06-01 16:15:30|6488.9|6486.9|6488.7|6486.7|6489.2|6487.2|6488.7|6486.7|12
1622564140000|2021-06-01 16:15:40|||||||||4
1622564150000|2021-06-01 16:15:50|6488.4|6486.4|6488.4|6486.4|6488.7|6486.7|6488.4|6486.4|4
1622564160000|2021-06-01 16:16:00|6488.2|6486.2|6487.9|6485.9|6488.2|6486.2|6487.9|6485.9|1
1622564170000|2021-06-01 16:16:10|6488.2|6486.2|6487.9|6485.9|6488.2|6486.2|6487.9|6485.9|0
1622564180000|2021-06-01 16:16:20|6487.7|6485.7|6487.4|6485.4|6488.2|6486.2|6487.4|6485.4|1
1622564190000|2021-06-01 16:16:30|6487.7|6485.7|6487.4|6485.4|6487.7|6485.7|6487.4|6485.4|0
1622564200000|2021-06-01 16:16:40|6487.7|6485.7|6487.4|6485.4|6487.7|6485.7|6487.2|6485.2|2
1622564210000|2021-06-01 16:16:50|6487.2|6485.2|6487.7|6485.7|6487.7|6485.7|6487.2|6485.2|8
1622564220000|2021-06-01 16:17:00|6487.9|6485.9|6487.9|6485.9|6487.9|6485.9|6487.9|6485.9|1
1622564230000|2021-06-01 16:17:10|6488.2|6486.2|6487.2|6485.2|6488.2|6486.2|6487.2|6485.2|6
1622564250000|2021-06-01 16:17:30|||||||||1
1622564260000|2021-06-01 16:17:40|6486.2|6484.2|6486.7|6484.7|6486.7|6484.7|6486.2|6484.2|65
1622564270000|2021-06-01 16:17:50|6487.2|6485.2|6487.2|6485.2|6487.2|6485.2|6487.2|6485.2|11
1622564280000|2021-06-01 16:18:00|6486.9|6484.9|6487.2|6485.2|6487.4|6485.4|6486.7|6484.7|5
1622564290000|2021-06-01 16:18:10|6487.4|6485.4|6487.2|6485.2|6487.4|6485.4|6487.2|6485.2|3
1622564300000|2021-06-01 16:18:20|6487.4|6485.4|6487.7|6485.7|6487.7|6485.7|6487.4|6485.4|8
1622564310000|2021-06-01 16:18:30|6488.2|6486.2|6488.2|6486.2|6488.2|6486.2|6487.7|6485.7|33
1622564320000|2021-06-01 16:18:40|6488.4|6486.4|6487.9|6485.9|6488.4|6486.4|6487.9|6485.9|8
1622564330000|2021-06-01 16:18:50|6488.2|6486.2|6487.9|6485.9|6488.2|6486.2|6487.9|6485.9|0
1622564340000|2021-06-01 16:19:00|6487.7|6485.7|6487.9|6485.9|6488.2|6486.2|6487.7|6485.7|2
1622564350000|2021-06-01 16:19:10|6488.2|6486.2|6488.2|6486.2|6488.2|6486.2|6487.9|6485.9|0
1622564360000|2021-06-01 16:19:20|6487.9|6485.9|6487.7|6485.7|6487.9|6485.9|6487.7|6485.7|0
1622564380000|2021-06-01 16:19:40|6487.4|6485.4|6487.7|6485.7|6487.7|6485.7|6487.4|6485.4|3
1622564390000|2021-06-01 16:19:50|6487.9|6485.9|6487.7|6485.7|6487.9|6485.9|6487.7|6485.7|3
1622564400000|2021-06-01 16:20:00|6488.2|6486.2|6488.2|6486.2|6488.4|6486.4|6487.9|6485.9|1
1622564410000|2021-06-01 16:20:10|6488.4|6486.4|6487.9|6485.9|6488.7|6486.7|6487.9|6485.9|0
1622564420000|2021-06-01 16:20:20|6487.7|6485.7|6487.4|6485.4|6487.7|6485.7|6487.4|6485.4|10
1622564430000|2021-06-01 16:20:30|6487.2|6485.2|6487.2|6485.2|6487.4|6485.4|6487.2|6485.2|0
1622564440000|2021-06-01 16:20:40|6487.4|6485.4|6487.4|6485.4|6487.4|6485.4|6487.4|6485.4|0
1622564450000|2021-06-01 16:20:50|6487.7|6485.7|6488.2|6486.2|6488.2|6486.2|6487.7|6485.7|1
1622564460000|2021-06-01 16:21:00|6487.9|6485.9|6487.9|6485.9|6487.9|6485.9|6487.7|6485.7|2
1622564470000|2021-06-01 16:21:10|6488.2|6486.2|6488.2|6486.2|6488.2|6486.2|6487.7|6485.7|7
1622564480000|2021-06-01 16:21:20|6487.9|6485.9|6487.9|6485.9|6487.9|6485.9|6487.9|6485.9|3
1622564490000|2021-06-01 16:21:30|6488.2|6486.2|6488.2|6486.2|6488.2|6486.2|6487.9|6485.9|0
1622564500000|2021-06-01 16:21:40|6488.4|6486.4|6488.2|6486.2|6488.4|6486.4|6488.2|6486.2|1
1622564510000|2021-06-01 16:21:50|6488.4|6486.4|6488.4|6486.4|6488.4|6486.4|6488.4|6486.4|0
1622564520000|2021-06-01 16:22:00|6488.7|6486.7|6489.2|6487.2|6489.2|6487.2|6488.7|6486.7|2
1622564530000|2021-06-01 16:22:10|6489.4|6487.4|6489.4|6487.4|6490.2|6488.2|6489.2|6487.2|24
1622564540000|2021-06-01 16:22:20|6489.7|6487.7|6490.2|6488.2|6490.2|6488.2|6489.7|6487.7|6
1622564550000|2021-06-01 16:22:30|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|11
1622564560000|2021-06-01 16:22:40|6490.9|6488.9|6491.2|6489.2|6491.2|6489.2|6490.7|6488.7|0
1622564580000|2021-06-01 16:23:00|6491.4|6489.4|6492.2|6490.2|6492.4|6490.4|6491.4|6489.4|23
1622564590000|2021-06-01 16:23:10|6492.4|6490.4|6492.4|6490.4|6492.7|6490.7|6492.2|6490.2|19
1622564600000|2021-06-01 16:23:20|6492.7|6490.7|6492.2|6490.2|6492.7|6490.7|6491.9|6489.9|9
1622564610000|2021-06-01 16:23:30|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|0
1622564620000|2021-06-01 16:23:40|6492.4|6490.4|6492.7|6490.7|6492.7|6490.7|6492.4|6490.4|4
1622564630000|2021-06-01 16:23:50|6492.9|6490.9|6492.7|6490.7|6493.2|6491.2|6492.7|6490.7|12
1622564640000|2021-06-01 16:24:00|6492.9|6490.9|6492.7|6490.7|6492.9|6490.9|6492.7|6490.7|2
1622564650000|2021-06-01 16:24:10|6492.9|6490.9|6493.2|6491.2|6493.4|6491.4|6492.9|6490.9|11
1622564660000|2021-06-01 16:24:20|6493.4|6491.4|6493.4|6491.4|6493.7|6491.7|6493.2|6491.2|2
1622564670000|2021-06-01 16:24:30|6493.2|6491.2|6492.7|6490.7|6493.2|6491.2|6492.4|6490.4|18
1622564680000|2021-06-01 16:24:40|6492.4|6490.4|6493.2|6491.2|6493.2|6491.2|6492.4|6490.4|4
1622564690000|2021-06-01 16:24:50|6492.9|6490.9|6492.7|6490.7|6493.2|6491.2|6492.7|6490.7|3
1622564700000|2021-06-01 16:25:00|6492.9|6490.9|6492.7|6490.7|6492.9|6490.9|6492.7|6490.7|1
1622564710000|2021-06-01 16:25:10|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6491.7|6489.7|17
1622564720000|2021-06-01 16:25:20|6492.4|6490.4|6492.7|6490.7|6492.7|6490.7|6492.4|6490.4|8
1622564730000|2021-06-01 16:25:30|6492.4|6490.4|6491.9|6489.9|6492.9|6490.9|6491.7|6489.7|19
1622564740000|2021-06-01 16:25:40|6491.7|6489.7|6492.2|6490.2|6492.2|6490.2|6491.7|6489.7|1
1622564750000|2021-06-01 16:25:50|6492.4|6490.4|6492.4|6490.4|6492.7|6490.7|6492.2|6490.2|6
1622564760000|2021-06-01 16:26:00|6492.2|6490.2|6492.7|6490.7|6492.7|6490.7|6492.2|6490.2|4
1622564790000|2021-06-01 16:26:30|||||||||1
1622564800000|2021-06-01 16:26:40|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|1
1622564810000|2021-06-01 16:26:50|6492.7|6490.7|6493.2|6491.2|6493.2|6491.2|6492.7|6490.7|14
1622564820000|2021-06-01 16:27:00|6493.7|6491.7|6493.2|6491.2|6494.2|6492.2|6493.2|6491.2|36
1622564830000|2021-06-01 16:27:10|6493.7|6491.7|6493.2|6491.2|6493.7|6491.7|6493.2|6491.2|17
1622564850000|2021-06-01 16:27:30|6493.4|6491.4|6493.7|6491.7|6493.7|6491.7|6493.4|6491.4|5
1622564870000|2021-06-01 16:27:50|6493.9|6491.9|6493.9|6491.9|6494.2|6492.2|6493.9|6491.9|6
1622564880000|2021-06-01 16:28:00|6494.2|6492.2|6494.2|6492.2|6494.2|6492.2|6493.9|6491.9|0
1622564890000|2021-06-01 16:28:10|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|5
1622564900000|2021-06-01 16:28:20|6493.9|6491.9|6493.2|6491.2|6493.9|6491.9|6493.2|6491.2|3
1622564910000|2021-06-01 16:28:30|6493.4|6491.4|6493.2|6491.2|6493.7|6491.7|6493.2|6491.2|3
1622564920000|2021-06-01 16:28:40|6493.4|6491.4|6492.7|6490.7|6493.4|6491.4|6492.4|6490.4|3
1622564930000|2021-06-01 16:28:50|6492.2|6490.2|6492.2|6490.2|6492.4|6490.4|6492.2|6490.2|10
1622564940000|2021-06-01 16:29:00|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|6492.2|6490.2|0
1622564950000|2021-06-01 16:29:10|6492.2|6490.2|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|0
1622564960000|2021-06-01 16:29:20|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|1
1622564970000|2021-06-01 16:29:30|||||||||3
1622564980000|2021-06-01 16:29:40|6491.9|6489.9|6492.2|6490.2|6492.4|6490.4|6491.9|6489.9|0
1622564990000|2021-06-01 16:29:50|6492.4|6490.4|6492.4|6490.4|6492.7|6490.7|6492.2|6490.2|0
1622565000000|2021-06-01 16:30:00|6492.7|6490.7|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|6
1622565010000|2021-06-01 16:30:10|6492.4|6490.4|6492.7|6490.7|6492.7|6490.7|6492.4|6490.4|0
1622565030000|2021-06-01 16:30:30|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|6492.2|6490.2|1
1622565040000|2021-06-01 16:30:40|6492.2|6490.2|6491.7|6489.7|6492.2|6490.2|6491.7|6489.7|1
1622565050000|2021-06-01 16:30:50|6491.9|6489.9|6491.7|6489.7|6491.9|6489.9|6491.7|6489.7|2
1622565060000|2021-06-01 16:31:00|6491.9|6489.9|6491.9|6489.9|6492.2|6490.2|6491.7|6489.7|3
1622565070000|2021-06-01 16:31:10|6492.2|6490.2|6492.2|6490.2|6492.4|6490.4|6491.9|6489.9|4
1622565080000|2021-06-01 16:31:20|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|0
1622565090000|2021-06-01 16:31:30|6491.7|6489.7|6491.4|6489.4|6491.9|6489.9|6491.4|6489.4|4
1622565100000|2021-06-01 16:31:40|6491.2|6489.2|6491.4|6489.4|6491.4|6489.4|6491.2|6489.2|1
1622565110000|2021-06-01 16:31:50|6491.2|6489.2|6491.4|6489.4|6491.4|6489.4|6491.2|6489.2|0
1622565120000|2021-06-01 16:32:00|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|1
1622565130000|2021-06-01 16:32:10|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|0
1622565140000|2021-06-01 16:32:20|6490.7|6488.7|6490.9|6488.9|6491.2|6489.2|6490.7|6488.7|1
1622565150000|2021-06-01 16:32:30|6491.2|6489.2|6491.2|6489.2|6491.7|6489.7|6491.2|6489.2|5
1622565160000|2021-06-01 16:32:40|6491.4|6489.4|6491.4|6489.4|6491.7|6489.7|6491.2|6489.2|0
1622565170000|2021-06-01 16:32:50|6491.2|6489.2|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|0
1622565180000|2021-06-01 16:33:00|6491.4|6489.4|6491.4|6489.4|6491.4|6489.4|6490.9|6488.9|1
1622565190000|2021-06-01 16:33:10|6491.7|6489.7|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|0
1622565200000|2021-06-01 16:33:20|6491.7|6489.7|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|0
1622565210000|2021-06-01 16:33:30|6491.2|6489.2|6491.7|6489.7|6491.7|6489.7|6491.2|6489.2|2
1622565230000|2021-06-01 16:33:50|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|7
1622565250000|2021-06-01 16:34:10|6491.9|6489.9|6491.7|6489.7|6491.9|6489.9|6491.7|6489.7|3
1622565260000|2021-06-01 16:34:20|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.7|6489.7|1
1622565270000|2021-06-01 16:34:30|6491.7|6489.7|6491.4|6489.4|6491.9|6489.9|6491.2|6489.2|2
1622565280000|2021-06-01 16:34:40|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|0
1622565290000|2021-06-01 16:34:50|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|0
1622565300000|2021-06-01 16:35:00|6492.2|6490.2|6491.9|6489.9|6492.2|6490.2|6491.9|6489.9|1
1622565310000|2021-06-01 16:35:10|6491.7|6489.7|6491.9|6489.9|6492.2|6490.2|6491.7|6489.7|0
1622565320000|2021-06-01 16:35:20|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|0
1622565330000|2021-06-01 16:35:30|6491.9|6489.9|6492.2|6490.2|6492.4|6490.4|6491.9|6489.9|3
1622565340000|2021-06-01 16:35:40|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6491.9|6489.9|0
1622565360000|2021-06-01 16:36:00|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6491.9|6489.9|2
1622565370000|2021-06-01 16:36:10|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|2
1622565400000|2021-06-01 16:36:40|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6492.2|6490.2|4
1622565420000|2021-06-01 16:37:00|6492.4|6490.4|6492.7|6490.7|6492.7|6490.7|6492.4|6490.4|1
1622565430000|2021-06-01 16:37:10|6492.4|6490.4|6492.7|6490.7|6492.7|6490.7|6492.4|6490.4|3
1622565440000|2021-06-01 16:37:20|6492.4|6490.4|6492.4|6490.4|6492.7|6490.7|6492.4|6490.4|0
1622565450000|2021-06-01 16:37:30|6492.7|6490.7|6493.2|6491.2|6493.2|6491.2|6492.7|6490.7|3
1622565460000|2021-06-01 16:37:40|6493.4|6491.4|6492.9|6490.9|6493.4|6491.4|6492.9|6490.9|1
1622565470000|2021-06-01 16:37:50|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|0
1622565480000|2021-06-01 16:38:00|||||||||1
1622565500000|2021-06-01 16:38:20|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|8
1622565530000|2021-06-01 16:38:50|6493.4|6491.4|6493.2|6491.2|6493.4|6491.4|6493.2|6491.2|6
1622565540000|2021-06-01 16:39:00|6493.4|6491.4|6493.2|6491.2|6493.4|6491.4|6493.2|6491.2|7
1622565550000|2021-06-01 16:39:10|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|1
1622565560000|2021-06-01 16:39:20|6492.9|6490.9|6493.2|6491.2|6493.2|6491.2|6492.9|6490.9|1
1622565570000|2021-06-01 16:39:30|6492.9|6490.9|6492.7|6490.7|6492.9|6490.9|6492.4|6490.4|0
1622565580000|2021-06-01 16:39:40|6492.9|6490.9|6492.9|6490.9|6493.2|6491.2|6492.7|6490.7|4
1622565590000|2021-06-01 16:39:50|6492.7|6490.7|6492.7|6490.7|6492.9|6490.9|6492.4|6490.4|1
1622565600000|2021-06-01 16:40:00|6492.4|6490.4|6492.4|6490.4|6492.7|6490.7|6492.2|6490.2|2
1622565610000|2021-06-01 16:40:10|6492.2|6490.2|6492.4|6490.4|6492.7|6490.7|6492.2|6490.2|0
1622565620000|2021-06-01 16:40:20|6492.7|6490.7|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|1
1622565630000|2021-06-01 16:40:30|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|2
1622565640000|2021-06-01 16:40:40|||||||||1
1622565660000|2021-06-01 16:41:00|6492.9|6490.9|6492.9|6490.9|6493.2|6491.2|6492.9|6490.9|3
1622565680000|2021-06-01 16:41:20|||||||||1
1622565690000|2021-06-01 16:41:30|6493.2|6491.2|6492.9|6490.9|6493.2|6491.2|6492.9|6490.9|1
1622565700000|2021-06-01 16:41:40|6493.2|6491.2|6493.4|6491.4|6493.7|6491.7|6493.2|6491.2|12
1622565710000|2021-06-01 16:41:50|6493.2|6491.2|6493.4|6491.4|6493.7|6491.7|6493.2|6491.2|0
1622565720000|2021-06-01 16:42:00|6493.2|6491.2|6493.4|6491.4|6493.4|6491.4|6493.2|6491.2|1
1622565730000|2021-06-01 16:42:10|6493.2|6491.2|6493.4|6491.4|6493.4|6491.4|6493.2|6491.2|0
1622565740000|2021-06-01 16:42:20|6493.7|6491.7|6493.4|6491.4|6493.7|6491.7|6493.4|6491.4|0
1622565750000|2021-06-01 16:42:30|6493.7|6491.7|6493.9|6491.9|6493.9|6491.9|6493.7|6491.7|1
1622565760000|2021-06-01 16:42:40|6494.2|6492.2|6493.9|6491.9|6494.2|6492.2|6493.7|6491.7|0
1622565770000|2021-06-01 16:42:50|6494.2|6492.2|6493.7|6491.7|6494.4|6492.4|6493.7|6491.7|1
1622565780000|2021-06-01 16:43:00|6493.9|6491.9|6493.4|6491.4|6493.9|6491.9|6493.4|6491.4|7
1622565790000|2021-06-01 16:43:10|6493.2|6491.2|6493.7|6491.7|6493.7|6491.7|6493.2|6491.2|2
1622565800000|2021-06-01 16:43:20|6493.9|6491.9|6494.2|6492.2|6494.2|6492.2|6493.9|6491.9|2
1622565820000|2021-06-01 16:43:40|6494.4|6492.4|6494.2|6492.2|6494.7|6492.7|6494.2|6492.2|2
1622565830000|2021-06-01 16:43:50|6494.4|6492.4|6494.7|6492.7|6494.7|6492.7|6494.4|6492.4|1
1622565840000|2021-06-01 16:44:00|6494.4|6492.4|6493.9|6491.9|6494.4|6492.4|6493.7|6491.7|10
1622565850000|2021-06-01 16:44:10|6494.2|6492.2|6493.9|6491.9|6494.2|6492.2|6493.7|6491.7|1
1622565860000|2021-06-01 16:44:20|6494.2|6492.2|6493.2|6491.2|6494.2|6492.2|6493.2|6491.2|5
1622565870000|2021-06-01 16:44:30|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|6493.2|6491.2|0
1622565880000|2021-06-01 16:44:40|6493.2|6491.2|6492.9|6490.9|6493.2|6491.2|6492.9|6490.9|1
1622565890000|2021-06-01 16:44:50|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|0
1622565900000|2021-06-01 16:45:00|6492.9|6490.9|6493.2|6491.2|6493.2|6491.2|6492.9|6490.9|6
1622565930000|2021-06-01 16:45:30|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|4
1622565940000|2021-06-01 16:45:40|6493.4|6491.4|6493.7|6491.7|6493.7|6491.7|6493.4|6491.4|4
1622565950000|2021-06-01 16:45:50|6493.4|6491.4|6493.7|6491.7|6493.7|6491.7|6493.4|6491.4|0
1622565960000|2021-06-01 16:46:00|6493.4|6491.4|6493.7|6491.7|6493.7|6491.7|6493.4|6491.4|2
1622565980000|2021-06-01 16:46:20|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6
1622566000000|2021-06-01 16:46:40|6492.9|6490.9|6492.9|6490.9|6493.2|6491.2|6492.9|6490.9|0
1622566010000|2021-06-01 16:46:50|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|0
1622566020000|2021-06-01 16:47:00|6492.9|6490.9|6493.2|6491.2|6493.2|6491.2|6492.9|6490.9|23
1622566030000|2021-06-01 16:47:10|6492.9|6490.9|6493.4|6491.4|6493.4|6491.4|6492.9|6490.9|2
1622566040000|2021-06-01 16:47:20|6493.2|6491.2|6493.4|6491.4|6493.4|6491.4|6493.2|6491.2|0
1622566050000|2021-06-01 16:47:30|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|0
1622566060000|2021-06-01 16:47:40|6493.4|6491.4|6493.4|6491.4|6493.7|6491.7|6493.2|6491.2|0
1622566070000|2021-06-01 16:47:50|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|2
1622566080000|2021-06-01 16:48:00|6493.4|6491.4|6492.7|6490.7|6493.4|6491.4|6492.7|6490.7|0
1622566140000|2021-06-01 16:49:00|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|0
1622566150000|2021-06-01 16:49:10|6492.2|6490.2|6492.4|6490.4|6492.7|6490.7|6492.2|6490.2|10
1622566160000|2021-06-01 16:49:20|||||||||1
1622566170000|2021-06-01 16:49:30|6492.2|6490.2|6492.7|6490.7|6492.9|6490.9|6492.2|6490.2|1
1622566190000|2021-06-01 16:49:50|6492.4|6490.4|6492.7|6490.7|6492.7|6490.7|6492.4|6490.4|0
1622566200000|2021-06-01 16:50:00|6492.4|6490.4|6491.9|6489.9|6492.4|6490.4|6491.9|6489.9|3
1622566210000|2021-06-01 16:50:10|6492.2|6490.2|6491.9|6489.9|6492.2|6490.2|6491.9|6489.9|4
1622566220000|2021-06-01 16:50:20|6491.7|6489.7|6491.7|6489.7|6491.9|6489.9|6491.7|6489.7|1
1622566240000|2021-06-01 16:50:40|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|1
1622566260000|2021-06-01 16:51:00|6491.9|6489.9|6491.7|6489.7|6491.9|6489.9|6491.4|6489.4|10
1622566270000|2021-06-01 16:51:10|6491.4|6489.4|6491.7|6489.7|6491.7|6489.7|6491.4|6489.4|0
1622566280000|2021-06-01 16:51:20|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.7|6489.7|2
1622566290000|2021-06-01 16:51:30|6492.2|6490.2|6491.7|6489.7|6492.2|6490.2|6491.7|6489.7|3
1622566300000|2021-06-01 16:51:40|6491.4|6489.4|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|0
1622566310000|2021-06-01 16:51:50|6491.2|6489.2|6490.9|6488.9|6491.4|6489.4|6490.9|6488.9|5
1622566320000|2021-06-01 16:52:00|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|0
1622566330000|2021-06-01 16:52:10|6490.4|6488.4|6490.2|6488.2|6490.4|6488.4|6490.2|6488.2|3
1622566340000|2021-06-01 16:52:20|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|2
1622566350000|2021-06-01 16:52:30|6490.2|6488.2|6490.4|6488.4|6490.7|6488.7|6490.2|6488.2|0
1622566360000|2021-06-01 16:52:40|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|6490.4|6488.4|0
1622566380000|2021-06-01 16:53:00|6490.9|6488.9|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|2
1622566390000|2021-06-01 16:53:10|6490.9|6488.9|6490.9|6488.9|6491.2|6489.2|6490.9|6488.9|1
1622566400000|2021-06-01 16:53:20|6491.2|6489.2|6491.4|6489.4|6491.4|6489.4|6491.2|6489.2|6
1622566410000|2021-06-01 16:53:30|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|0
1622566420000|2021-06-01 16:53:40|6491.4|6489.4|6491.4|6489.4|6491.7|6489.7|6491.2|6489.2|1
1622566430000|2021-06-01 16:53:50|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|0
1622566440000|2021-06-01 16:54:00|6490.9|6488.9|6490.7|6488.7|6490.9|6488.9|6490.4|6488.4|0
1622566450000|2021-06-01 16:54:10|6490.4|6488.4|6490.2|6488.2|6490.4|6488.4|6489.9|6487.9|11
1622566460000|2021-06-01 16:54:20|6490.4|6488.4|6490.7|6488.7|6490.7|6488.7|6490.4|6488.4|1
1622566470000|2021-06-01 16:54:30|6490.4|6488.4|6490.7|6488.7|6490.7|6488.7|6490.2|6488.2|1
1622566490000|2021-06-01 16:54:50|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|1
1622566500000|2021-06-01 16:55:00|6490.7|6488.7|6489.9|6487.9|6490.7|6488.7|6489.9|6487.9|0
1622566510000|2021-06-01 16:55:10|6489.7|6487.7|6489.9|6487.9|6489.9|6487.9|6489.7|6487.7|1
1622566520000|2021-06-01 16:55:20|6490.2|6488.2|6489.7|6487.7|6490.2|6488.2|6489.2|6487.2|2
1622566530000|2021-06-01 16:55:30|6489.4|6487.4|6489.7|6487.7|6489.7|6487.7|6489.4|6487.4|0
1622566540000|2021-06-01 16:55:40|||||||||8
1622566550000|2021-06-01 16:55:50|6489.4|6487.4|6489.7|6487.7|6489.7|6487.7|6489.4|6487.4|0
1622566560000|2021-06-01 16:56:00|6489.4|6487.4|6489.2|6487.2|6489.7|6487.7|6489.2|6487.2|0
1622566570000|2021-06-01 16:56:10|||||||||1
1622566580000|2021-06-01 16:56:20|6489.4|6487.4|6489.4|6487.4|6489.9|6487.9|6489.4|6487.4|1
1622566590000|2021-06-01 16:56:30|6489.2|6487.2|6489.2|6487.2|6489.4|6487.4|6489.2|6487.2|0
1622566610000|2021-06-01 16:56:50|||||||||7
1622566620000|2021-06-01 16:57:00|6489.4|6487.4|6489.9|6487.9|6489.9|6487.9|6489.4|6487.4|8
1622566630000|2021-06-01 16:57:10|6489.7|6487.7|6489.7|6487.7|6489.9|6487.9|6489.4|6487.4|0
1622566650000|2021-06-01 16:57:30|6489.4|6487.4|6489.2|6487.2|6489.4|6487.4|6489.2|6487.2|3
1622566660000|2021-06-01 16:57:40|6489.4|6487.4|6489.7|6487.7|6489.7|6487.7|6489.4|6487.4|1
1622566670000|2021-06-01 16:57:50|||||||||1
1622566680000|2021-06-01 16:58:00|6490.2|6488.2|6490.2|6488.2|6490.2|6488.2|6490.2|6488.2|4
1622566700000|2021-06-01 16:58:20|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|2
1622566710000|2021-06-01 16:58:30|6489.7|6487.7|6489.7|6487.7|6489.9|6487.9|6489.7|6487.7|0
1622566720000|2021-06-01 16:58:40|6489.9|6487.9|6490.4|6488.4|6490.4|6488.4|6489.9|6487.9|1
1622566730000|2021-06-01 16:58:50|6490.7|6488.7|6490.2|6488.2|6490.7|6488.7|6490.2|6488.2|1
1622566740000|2021-06-01 16:59:00|6490.4|6488.4|6490.2|6488.2|6490.4|6488.4|6490.2|6488.2|0
1622566750000|2021-06-01 16:59:10|6489.9|6487.9|6490.2|6488.2|6490.2|6488.2|6489.9|6487.9|1
1622566760000|2021-06-01 16:59:20|6489.9|6487.9|6490.7|6488.7|6490.7|6488.7|6489.9|6487.9|2
1622566790000|2021-06-01 16:59:50|6490.9|6488.9|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|1
1622566800000|2021-06-01 17:00:00|6490.9|6488.9|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|7
1622566810000|2021-06-01 17:00:10|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|1
1622566820000|2021-06-01 17:00:20|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|2
1622566830000|2021-06-01 17:00:30|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|0
1622566840000|2021-06-01 17:00:40|6491.4|6489.4|6491.4|6489.4|6491.4|6489.4|6491.2|6489.2|1
1622566850000|2021-06-01 17:00:50|6491.2|6489.2|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|0
1622566860000|2021-06-01 17:01:00|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|6490.7|6488.7|3
1622566870000|2021-06-01 17:01:10|6490.7|6488.7|6490.7|6488.7|6490.9|6488.9|6490.7|6488.7|0
1622566880000|2021-06-01 17:01:20|6490.9|6488.9|6490.4|6488.4|6490.9|6488.9|6490.2|6488.2|2
1622566890000|2021-06-01 17:01:30|6490.2|6488.2|6490.2|6488.2|6490.2|6488.2|6489.9|6487.9|0
1622566900000|2021-06-01 17:01:40|6489.9|6487.9|6489.7|6487.7|6489.9|6487.9|6489.7|6487.7|1
1622566910000|2021-06-01 17:01:50|6489.9|6487.9|6489.9|6487.9|6490.2|6488.2|6489.7|6487.7|5
1622566920000|2021-06-01 17:02:00|6489.7|6487.7|6489.7|6487.7|6489.9|6487.9|6489.7|6487.7|0
1622566930000|2021-06-01 17:02:10|6489.9|6487.9|6489.7|6487.7|6489.9|6487.9|6489.2|6487.2|12
1622566940000|2021-06-01 17:02:20|6489.2|6487.2|6489.4|6487.4|6489.7|6487.7|6489.2|6487.2|11
1622566950000|2021-06-01 17:02:30|6489.7|6487.7|6489.4|6487.4|6489.7|6487.7|6489.2|6487.2|1
1622566960000|2021-06-01 17:02:40|6489.7|6487.7|6489.7|6487.7|6489.7|6487.7|6489.4|6487.4|0
1622566970000|2021-06-01 17:02:50|6489.4|6487.4|6489.2|6487.2|6489.4|6487.4|6489.2|6487.2|2
1622566980000|2021-06-01 17:03:00|||||||||1
1622567000000|2021-06-01 17:03:20|6489.4|6487.4|6489.4|6487.4|6489.7|6487.7|6489.4|6487.4|2
1622567010000|2021-06-01 17:03:30|6489.7|6487.7|6489.4|6487.4|6489.7|6487.7|6489.4|6487.4|0
1622567020000|2021-06-01 17:03:40|6489.2|6487.2|6489.2|6487.2|6489.4|6487.4|6489.2|6487.2|0
1622567030000|2021-06-01 17:03:50|6489.4|6487.4|6489.4|6487.4|6489.4|6487.4|6489.4|6487.4|1
1622567040000|2021-06-01 17:04:00|6489.2|6487.2|6489.2|6487.2|6489.2|6487.2|6489.2|6487.2|0
1622567060000|2021-06-01 17:04:20|6488.9|6486.9|6488.2|6486.2|6488.9|6486.9|6488.2|6486.2|4
1622567070000|2021-06-01 17:04:30|6487.9|6485.9|6488.2|6486.2|6488.2|6486.2|6487.7|6485.7|13
1622567090000|2021-06-01 17:04:50|6487.9|6485.9|6487.7|6485.7|6488.2|6486.2|6487.7|6485.7|8
1622567100000|2021-06-01 17:05:00|6487.4|6485.4|6486.2|6484.2|6487.4|6485.4|6486.2|6484.2|36
1622567110000|2021-06-01 17:05:10|6485.9|6483.9|6486.2|6484.2|6486.2|6484.2|6485.7|6483.7|10
1622567120000|2021-06-01 17:05:20|6486.4|6484.4|6486.4|6484.4|6486.7|6484.7|6486.2|6484.2|4
1622567130000|2021-06-01 17:05:30|6486.2|6484.2|6486.7|6484.7|6486.7|6484.7|6485.9|6483.9|6
1622567150000|2021-06-01 17:05:50|6486.9|6484.9|6486.9|6484.9|6487.2|6485.2|6486.9|6484.9|1
1622567160000|2021-06-01 17:06:00|6486.7|6484.7|6486.4|6484.4|6486.7|6484.7|6486.4|6484.4|2
1622567170000|2021-06-01 17:06:10|6486.2|6484.2|6486.7|6484.7|6486.7|6484.7|6486.2|6484.2|14
1622567180000|2021-06-01 17:06:20|6486.4|6484.4|6486.7|6484.7|6486.7|6484.7|6486.4|6484.4|40
1622567190000|2021-06-01 17:06:30|6486.9|6484.9|6486.7|6484.7|6486.9|6484.9|6486.7|6484.7|8
1622567200000|2021-06-01 17:06:40|6486.9|6484.9|6486.7|6484.7|6486.9|6484.9|6486.7|6484.7|1
1622567210000|2021-06-01 17:06:50|6486.9|6484.9|6486.7|6484.7|6486.9|6484.9|6486.7|6484.7|1
1622567220000|2021-06-01 17:07:00|6486.9|6484.9|6486.7|6484.7|6487.2|6485.2|6486.7|6484.7|5
1622567230000|2021-06-01 17:07:10|6486.9|6484.9|6486.9|6484.9|6486.9|6484.9|6486.9|6484.9|2
1622567240000|2021-06-01 17:07:20|6487.2|6485.2|6486.9|6484.9|6487.2|6485.2|6486.7|6484.7|0
1622567250000|2021-06-01 17:07:30|6486.7|6484.7|6487.2|6485.2|6487.7|6485.7|6486.7|6484.7|13
1622567260000|2021-06-01 17:07:40|6487.4|6485.4|6488.2|6486.2|6488.2|6486.2|6487.4|6485.4|1
1622567270000|2021-06-01 17:07:50|6487.9|6485.9|6488.2|6486.2|6488.2|6486.2|6487.7|6485.7|16
1622567280000|2021-06-01 17:08:00|6488.4|6486.4|6488.4|6486.4|6488.7|6486.7|6488.2|6486.2|8
1622567290000|2021-06-01 17:08:10|6488.7|6486.7|6488.4|6486.4|6488.7|6486.7|6488.4|6486.4|3
1622567300000|2021-06-01 17:08:20|6488.7|6486.7|6488.7|6486.7|6488.7|6486.7|6488.4|6486.4|0
1622567310000|2021-06-01 17:08:30|6488.4|6486.4|6487.9|6485.9|6488.4|6486.4|6487.9|6485.9|0
1622567320000|2021-06-01 17:08:40|6488.2|6486.2|6487.9|6485.9|6488.2|6486.2|6487.7|6485.7|1
1622567330000|2021-06-01 17:08:50|6487.7|6485.7|6488.4|6486.4|6488.4|6486.4|6487.7|6485.7|0
1622567340000|2021-06-01 17:09:00|6488.7|6486.7|6489.2|6487.2|6489.2|6487.2|6488.7|6486.7|9
1622567350000|2021-06-01 17:09:10|6489.4|6487.4|6489.7|6487.7|6489.7|6487.7|6489.4|6487.4|2
1622567360000|2021-06-01 17:09:20|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|1
1622567370000|2021-06-01 17:09:30|6490.2|6488.2|6489.7|6487.7|6490.2|6488.2|6489.7|6487.7|2
1622567380000|2021-06-01 17:09:40|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|6489.7|6487.7|1
1622567390000|2021-06-01 17:09:50|6489.7|6487.7|6489.7|6487.7|6489.9|6487.9|6489.7|6487.7|0
1622567400000|2021-06-01 17:10:00|6489.4|6487.4|6489.7|6487.7|6489.9|6487.9|6489.4|6487.4|0
1622567410000|2021-06-01 17:10:10|6489.4|6487.4|6489.2|6487.2|6489.4|6487.4|6488.9|6486.9|1
1622567420000|2021-06-01 17:10:20|6488.9|6486.9|6488.7|6486.7|6488.9|6486.9|6488.7|6486.7|4
1622567430000|2021-06-01 17:10:30|6488.9|6486.9|6488.9|6486.9|6488.9|6486.9|6488.7|6486.7|0
1622567440000|2021-06-01 17:10:40|6488.7|6486.7|6488.9|6486.9|6488.9|6486.9|6488.7|6486.7|0
1622567450000|2021-06-01 17:10:50|6488.7|6486.7|6488.7|6486.7|6488.7|6486.7|6488.7|6486.7|0
1622567460000|2021-06-01 17:11:00|6488.9|6486.9|6489.2|6487.2|6489.2|6487.2|6488.7|6486.7|1
1622567470000|2021-06-01 17:11:10|6489.4|6487.4|6489.7|6487.7|6489.7|6487.7|6489.2|6487.2|2
1622567480000|2021-06-01 17:11:20|6489.4|6487.4|6489.4|6487.4|6489.4|6487.4|6489.2|6487.2|0
1622567490000|2021-06-01 17:11:30|6489.2|6487.2|6489.2|6487.2|6489.7|6487.7|6489.2|6487.2|0
1622567500000|2021-06-01 17:11:40|6489.4|6487.4|6489.7|6487.7|6489.7|6487.7|6489.4|6487.4|1
1622567510000|2021-06-01 17:11:50|6489.9|6487.9|6489.7|6487.7|6489.9|6487.9|6489.7|6487.7|4
1622567530000|2021-06-01 17:12:10|6489.4|6487.4|6489.4|6487.4|6489.7|6487.7|6489.2|6487.2|1
1622567540000|2021-06-01 17:12:20|6489.7|6487.7|6489.7|6487.7|6489.7|6487.7|6489.7|6487.7|0
1622567550000|2021-06-01 17:12:30|6490.2|6488.2|6490.2|6488.2|6490.2|6488.2|6490.2|6488.2|1
1622567600000|2021-06-01 17:13:20|||||||||10
1622567630000|2021-06-01 17:13:50|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|5
1622567640000|2021-06-01 17:14:00|6489.7|6487.7|6489.9|6487.9|6489.9|6487.9|6489.4|6487.4|4
1622567650000|2021-06-01 17:14:10|6490.2|6488.2|6489.9|6487.9|6490.2|6488.2|6489.9|6487.9|0
1622567660000|2021-06-01 17:14:20|6489.7|6487.7|6489.4|6487.4|6489.9|6487.9|6489.4|6487.4|3
1622567670000|2021-06-01 17:14:30|6489.7|6487.7|6489.7|6487.7|6489.9|6487.9|6489.4|6487.4|0
1622567680000|2021-06-01 17:14:40|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|6489.7|6487.7|6
1622567690000|2021-06-01 17:14:50|6490.2|6488.2|6489.9|6487.9|6490.2|6488.2|6489.9|6487.9|0
1622567700000|2021-06-01 17:15:00|6490.2|6488.2|6490.7|6488.7|6490.7|6488.7|6490.2|6488.2|5
1622567710000|2021-06-01 17:15:10|6490.9|6488.9|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|1
1622567720000|2021-06-01 17:15:20|6490.9|6488.9|6491.2|6489.2|6491.2|6489.2|6490.7|6488.7|3
1622567730000|2021-06-01 17:15:30|6490.9|6488.9|6490.7|6488.7|6490.9|6488.9|6490.7|6488.7|1
1622567740000|2021-06-01 17:15:40|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|0
1622567750000|2021-06-01 17:15:50|6490.2|6488.2|6490.2|6488.2|6490.4|6488.4|6490.2|6488.2|0
1622567760000|2021-06-01 17:16:00|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|6489.7|6487.7|4
1622567770000|2021-06-01 17:16:10|6489.7|6487.7|6489.7|6487.7|6489.9|6487.9|6489.7|6487.7|1
1622567780000|2021-06-01 17:16:20|6489.9|6487.9|6489.9|6487.9|6490.2|6488.2|6489.7|6487.7|1
1622567790000|2021-06-01 17:16:30|6490.2|6488.2|6489.9|6487.9|6490.2|6488.2|6489.7|6487.7|0
1622567800000|2021-06-01 17:16:40|6489.7|6487.7|6489.9|6487.9|6489.9|6487.9|6489.7|6487.7|0
1622567810000|2021-06-01 17:16:50|6490.2|6488.2|6489.7|6487.7|6490.2|6488.2|6489.7|6487.7|0
1622567820000|2021-06-01 17:17:00|6489.9|6487.9|6490.2|6488.2|6490.2|6488.2|6489.9|6487.9|1
1622567830000|2021-06-01 17:17:10|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|6489.7|6487.7|0
1622567840000|2021-06-01 17:17:20|6489.7|6487.7|6489.7|6487.7|6489.9|6487.9|6489.7|6487.7|0
1622567850000|2021-06-01 17:17:30|6489.9|6487.9|6490.2|6488.2|6490.2|6488.2|6489.9|6487.9|2
1622567860000|2021-06-01 17:17:40|6490.4|6488.4|6490.4|6488.4|6490.7|6488.7|6490.2|6488.2|0
1622567880000|2021-06-01 17:18:00|6490.2|6488.2|6489.9|6487.9|6490.2|6488.2|6489.7|6487.7|6
1622567890000|2021-06-01 17:18:10|6490.2|6488.2|6489.9|6487.9|6490.2|6488.2|6489.9|6487.9|0
1622567900000|2021-06-01 17:18:20|6489.7|6487.7|6489.7|6487.7|6489.9|6487.9|6489.7|6487.7|0
1622567920000|2021-06-01 17:18:40|6489.4|6487.4|6489.4|6487.4|6489.4|6487.4|6489.4|6487.4|3
1622567930000|2021-06-01 17:18:50|6487.9|6485.9|6488.2|6486.2|6488.2|6486.2|6487.7|6485.7|103
1622567940000|2021-06-01 17:19:00|6487.9|6485.9|6487.2|6485.2|6487.9|6485.9|6486.4|6484.4|106
1622567950000|2021-06-01 17:19:10|6486.9|6484.9|6486.7|6484.7|6487.2|6485.2|6485.9|6483.9|86
1622567960000|2021-06-01 17:19:20|6486.9|6484.9|6486.9|6484.9|6487.2|6485.2|6486.7|6484.7|2
1622567970000|2021-06-01 17:19:30|6486.7|6484.7|6486.4|6484.4|6487.2|6485.2|6485.2|6483.2|90
1622567980000|2021-06-01 17:19:40|6486.2|6484.2|6486.7|6484.7|6486.7|6484.7|6486.2|6484.2|18
1622567990000|2021-06-01 17:19:50|6486.4|6484.4|6486.4|6484.4|6486.7|6484.7|6486.4|6484.4|2
1622568000000|2021-06-01 17:20:00|6486.7|6484.7|6486.7|6484.7|6486.7|6484.7|6486.4|6484.4|5
1622568010000|2021-06-01 17:20:10|6486.4|6484.4|6486.4|6484.4|6486.7|6484.7|6486.4|6484.4|0
1622568020000|2021-06-01 17:20:20|6486.7|6484.7|6486.4|6484.4|6486.7|6484.7|6486.4|6484.4|2
1622568030000|2021-06-01 17:20:30|6486.7|6484.7|6486.7|6484.7|6486.7|6484.7|6486.4|6484.4|0
1622568040000|2021-06-01 17:20:40|6485.2|6483.2|6486.2|6484.2|6486.2|6484.2|6485.2|6483.2|89
1622568050000|2021-06-01 17:20:50|6485.7|6483.7|6485.2|6483.2|6485.7|6483.7|6484.4|6482.4|67
1622568060000|2021-06-01 17:21:00|6484.2|6482.2|6484.7|6482.7|6484.7|6482.7|6484.2|6482.2|75
1622568070000|2021-06-01 17:21:10|6484.4|6482.4|6484.4|6482.4|6484.4|6482.4|6484.4|6482.4|11
1622568080000|2021-06-01 17:21:20|6484.2|6482.2|6484.7|6482.7|6484.7|6482.7|6484.2|6482.2|5
1622568100000|2021-06-01 17:21:40|6484.4|6482.4|6484.2|6482.2|6484.4|6482.4|6484.2|6482.2|8
1622568110000|2021-06-01 17:21:50|6483.9|6481.9|6484.2|6482.2|6484.2|6482.2|6483.7|6481.7|19
1622568120000|2021-06-01 17:22:00|6484.4|6482.4|6483.9|6481.9|6484.4|6482.4|6483.7|6481.7|4
1622568130000|2021-06-01 17:22:10|6484.2|6482.2|6484.2|6482.2|6484.7|6482.7|6483.9|6481.9|2
1622568140000|2021-06-01 17:22:20|6484.4|6482.4|6484.7|6482.7|6484.7|6482.7|6484.4|6482.4|2
1622568150000|2021-06-01 17:22:30|6484.4|6482.4|6484.7|6482.7|6484.7|6482.7|6484.2|6482.2|5
1622568160000|2021-06-01 17:22:40|6484.4|6482.4|6484.7|6482.7|6484.7|6482.7|6484.2|6482.2|2
1622568170000|2021-06-01 17:22:50|6484.4|6482.4|6484.7|6482.7|6484.7|6482.7|6484.4|6482.4|0
1622568180000|2021-06-01 17:23:00|6484.9|6482.9|6485.2|6483.2|6485.2|6483.2|6484.7|6482.7|5
1622568190000|2021-06-01 17:23:10|6484.9|6482.9|6484.4|6482.4|6484.9|6482.9|6484.4|6482.4|5
1622568200000|2021-06-01 17:23:20|6484.2|6482.2|6484.4|6482.4|6484.4|6482.4|6484.2|6482.2|1
1622568210000|2021-06-01 17:23:30|6484.7|6482.7|6484.4|6482.4|6484.7|6482.7|6484.4|6482.4|0
1622568220000|2021-06-01 17:23:40|6484.7|6482.7|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|1
1622568230000|2021-06-01 17:23:50|6484.7|6482.7|6484.4|6482.4|6484.7|6482.7|6484.4|6482.4|1
1622568240000|2021-06-01 17:24:00|6484.7|6482.7|6485.7|6483.7|6485.7|6483.7|6484.2|6482.2|11
1622568250000|2021-06-01 17:24:10|6485.9|6483.9|6486.2|6484.2|6486.2|6484.2|6485.9|6483.9|0
1622568270000|2021-06-01 17:24:30|6485.7|6483.7|6485.7|6483.7|6485.7|6483.7|6485.7|6483.7|2
1622568280000|2021-06-01 17:24:40|6485.4|6483.4|6485.4|6483.4|6485.7|6483.7|6485.4|6483.4|1
1622568290000|2021-06-01 17:24:50|6485.2|6483.2|6485.4|6483.4|6485.7|6483.7|6485.2|6483.2|0
1622568300000|2021-06-01 17:25:00|6485.7|6483.7|6485.7|6483.7|6485.7|6483.7|6485.4|6483.4|0
1622568310000|2021-06-01 17:25:10|6485.4|6483.4|6485.7|6483.7|6485.7|6483.7|6485.4|6483.4|2
1622568320000|2021-06-01 17:25:20|6485.9|6483.9|6485.9|6483.9|6486.2|6484.2|6485.9|6483.9|2
1622568330000|2021-06-01 17:25:30|6486.2|6484.2|6485.4|6483.4|6486.2|6484.2|6485.4|6483.4|3
1622568340000|2021-06-01 17:25:40|6485.2|6483.2|6485.4|6483.4|6485.4|6483.4|6485.2|6483.2|0
1622568350000|2021-06-01 17:25:50|6485.7|6483.7|6485.9|6483.9|6485.9|6483.9|6485.7|6483.7|1
1622568360000|2021-06-01 17:26:00|6485.7|6483.7|6485.9|6483.9|6485.9|6483.9|6485.7|6483.7|1
1622568370000|2021-06-01 17:26:10|6486.2|6484.2|6485.9|6483.9|6486.2|6484.2|6485.7|6483.7|0
1622568380000|2021-06-01 17:26:20|6486.2|6484.2|6486.2|6484.2|6486.2|6484.2|6485.9|6483.9|0
1622568400000|2021-06-01 17:26:40|6485.9|6483.9|6485.7|6483.7|6485.9|6483.9|6485.7|6483.7|0
1622568410000|2021-06-01 17:26:50|6485.9|6483.9|6485.9|6483.9|6486.2|6484.2|6485.9|6483.9|0
1622568420000|2021-06-01 17:27:00|6486.2|6484.2|6486.2|6484.2|6486.2|6484.2|6486.2|6484.2|0
1622568430000|2021-06-01 17:27:10|||||||||2
1622568440000|2021-06-01 17:27:20|6485.7|6483.7|6485.9|6483.9|6485.9|6483.9|6485.7|6483.7|4
1622568450000|2021-06-01 17:27:30|6485.7|6483.7|6485.9|6483.9|6485.9|6483.9|6485.7|6483.7|0
1622568460000|2021-06-01 17:27:40|6486.2|6484.2|6485.9|6483.9|6486.2|6484.2|6485.9|6483.9|0
1622568470000|2021-06-01 17:27:50|6486.2|6484.2|6486.4|6484.4|6486.4|6484.4|6486.2|6484.2|0
1622568480000|2021-06-01 17:28:00|6486.2|6484.2|6485.2|6483.2|6486.2|6484.2|6485.2|6483.2|33
1622568490000|2021-06-01 17:28:10|6485.4|6483.4|6485.7|6483.7|6485.7|6483.7|6485.4|6483.4|2
1622568520000|2021-06-01 17:28:40|6485.2|6483.2|6485.2|6483.2|6485.2|6483.2|6485.2|6483.2|1
1622568530000|2021-06-01 17:28:50|6484.9|6482.9|6485.2|6483.2|6485.2|6483.2|6484.9|6482.9|3
1622568540000|2021-06-01 17:29:00|6484.7|6482.7|6484.9|6482.9|6485.2|6483.2|6484.7|6482.7|11
1622568550000|2021-06-01 17:29:10|6485.2|6483.2|6484.9|6482.9|6485.2|6483.2|6484.9|6482.9|1
1622568560000|2021-06-01 17:29:20|6484.7|6482.7|6485.2|6483.2|6485.2|6483.2|6484.7|6482.7|0
1622568590000|2021-06-01 17:29:50|6485.4|6483.4|6484.7|6482.7|6485.4|6483.4|6484.7|6482.7|3
1622568600000|2021-06-01 17:30:00|6484.4|6482.4|6484.2|6482.2|6484.7|6482.7|6484.2|6482.2|4
1622568610000|2021-06-01 17:30:10|6484.4|6482.4|6484.7|6482.7|6484.7|6482.7|6484.2|6482.2|3
1622568620000|2021-06-01 17:30:20|6484.9|6482.9|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|2
1622568630000|2021-06-01 17:30:30|6484.7|6482.7|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|1
1622568640000|2021-06-01 17:30:40|6485.2|6483.2|6484.7|6482.7|6485.2|6483.2|6484.7|6482.7|2
1622568660000|2021-06-01 17:31:00|6484.4|6482.4|6484.4|6482.4|6484.4|6482.4|6484.2|6482.2|4
1622568670000|2021-06-01 17:31:10|6484.2|6482.2|6484.4|6482.4|6484.7|6482.7|6484.2|6482.2|3
1622568680000|2021-06-01 17:31:20|6484.2|6482.2|6484.2|6482.2|6484.4|6482.4|6484.2|6482.2|0
1622568710000|2021-06-01 17:31:50|6484.4|6482.4|6484.4|6482.4|6484.4|6482.4|6484.4|6482.4|1
1622568720000|2021-06-01 17:32:00|6484.7|6482.7|6484.2|6482.2|6484.7|6482.7|6484.2|6482.2|6
1622568730000|2021-06-01 17:32:10|6484.4|6482.4|6484.4|6482.4|6484.9|6482.9|6484.4|6482.4|2
1622568740000|2021-06-01 17:32:20|6484.2|6482.2|6484.4|6482.4|6484.4|6482.4|6484.2|6482.2|1
1622568750000|2021-06-01 17:32:30|6484.7|6482.7|6484.7|6482.7|6484.7|6482.7|6484.7|6482.7|0
1622568760000|2021-06-01 17:32:40|6484.9|6482.9|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|0
1622568770000|2021-06-01 17:32:50|6485.2|6483.2|6484.9|6482.9|6485.2|6483.2|6484.7|6482.7|3
1622568780000|2021-06-01 17:33:00|6485.2|6483.2|6485.2|6483.2|6485.2|6483.2|6484.9|6482.9|0
1622568790000|2021-06-01 17:33:10|6485.4|6483.4|6485.7|6483.7|6485.7|6483.7|6485.4|6483.4|1
1622568800000|2021-06-01 17:33:20|6485.9|6483.9|6486.2|6484.2|6486.2|6484.2|6485.9|6483.9|1
1622568830000|2021-06-01 17:33:50|||||||||2
1622568850000|2021-06-01 17:34:10|6485.9|6483.9|6485.7|6483.7|6485.9|6483.9|6485.7|6483.7|5
1622568870000|2021-06-01 17:34:30|6485.9|6483.9|6485.9|6483.9|6485.9|6483.9|6485.9|6483.9|0
1622568880000|2021-06-01 17:34:40|6485.7|6483.7|6486.2|6484.2|6486.2|6484.2|6485.7|6483.7|0
1622568900000|2021-06-01 17:35:00|6485.9|6483.9|6485.7|6483.7|6486.2|6484.2|6485.7|6483.7|6
1622568910000|2021-06-01 17:35:10|6485.4|6483.4|6485.7|6483.7|6485.7|6483.7|6485.2|6483.2|0
1622568920000|2021-06-01 17:35:20|6485.9|6483.9|6485.9|6483.9|6485.9|6483.9|6485.9|6483.9|0
1622568930000|2021-06-01 17:35:30|6486.2|6484.2|6485.7|6483.7|6486.2|6484.2|6485.4|6483.4|5
1622568940000|2021-06-01 17:35:40|6485.4|6483.4|6485.7|6483.7|6485.7|6483.7|6485.4|6483.4|1
1622568960000|2021-06-01 17:36:00|6485.2|6483.2|6485.2|6483.2|6485.2|6483.2|6484.9|6482.9|2
1622568970000|2021-06-01 17:36:10|6485.4|6483.4|6485.7|6483.7|6485.7|6483.7|6485.2|6483.2|1
1622568980000|2021-06-01 17:36:20|6485.4|6483.4|6485.2|6483.2|6485.7|6483.7|6485.2|6483.2|0
1622568990000|2021-06-01 17:36:30|6485.4|6483.4|6485.4|6483.4|6485.4|6483.4|6485.2|6483.2|0
1622569000000|2021-06-01 17:36:40|6485.2|6483.2|6485.4|6483.4|6485.7|6483.7|6485.2|6483.2|2
1622569010000|2021-06-01 17:36:50|6485.7|6483.7|6485.4|6483.4|6485.7|6483.7|6484.7|6482.7|7
1622569020000|2021-06-01 17:37:00|6485.7|6483.7|6485.7|6483.7|6485.9|6483.9|6485.7|6483.7|0
1622569040000|2021-06-01 17:37:20|||||||||1
1622569050000|2021-06-01 17:37:30|6485.2|6483.2|6485.2|6483.2|6485.4|6483.4|6485.2|6483.2|10
1622569060000|2021-06-01 17:37:40|6485.4|6483.4|6485.2|6483.2|6485.4|6483.4|6485.2|6483.2|6
1622569070000|2021-06-01 17:37:50|6485.4|6483.4|6484.9|6482.9|6485.4|6483.4|6484.7|6482.7|31
1622569080000|2021-06-01 17:38:00|6484.7|6482.7|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|0
1622569090000|2021-06-01 17:38:10|6485.2|6483.2|6484.9|6482.9|6485.2|6483.2|6484.7|6482.7|2
1622569100000|2021-06-01 17:38:20|6485.2|6483.2|6484.7|6482.7|6485.2|6483.2|6484.7|6482.7|0
1622569110000|2021-06-01 17:38:30|6484.9|6482.9|6484.7|6482.7|6484.9|6482.9|6484.4|6482.4|0
1622569120000|2021-06-01 17:38:40|6484.9|6482.9|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|0
1622569130000|2021-06-01 17:38:50|6485.2|6483.2|6485.2|6483.2|6485.2|6483.2|6485.2|6483.2|0
1622569140000|2021-06-01 17:39:00|6485.4|6483.4|6485.7|6483.7|6485.7|6483.7|6485.4|6483.4|2
1622569180000|2021-06-01 17:39:40|6485.9|6483.9|6485.9|6483.9|6485.9|6483.9|6485.9|6483.9|1
1622569190000|2021-06-01 17:39:50|6486.2|6484.2|6485.9|6483.9|6486.2|6484.2|6485.7|6483.7|7
1622569200000|2021-06-01 17:40:00|6485.7|6483.7|6485.7|6483.7|6485.7|6483.7|6485.7|6483.7|0
1622569210000|2021-06-01 17:40:10|6485.4|6483.4|6485.7|6483.7|6485.7|6483.7|6485.4|6483.4|1
1622569220000|2021-06-01 17:40:20|6485.4|6483.4|6485.4|6483.4|6485.7|6483.7|6485.4|6483.4|0
1622569230000|2021-06-01 17:40:30|6485.2|6483.2|6485.2|6483.2|6485.4|6483.4|6485.2|6483.2|1
1622569260000|2021-06-01 17:41:00|6484.9|6482.9|6484.9|6482.9|6484.9|6482.9|6484.4|6482.4|2
1622569270000|2021-06-01 17:41:10|6484.7|6482.7|6484.7|6482.7|6484.9|6482.9|6484.7|6482.7|2
1622569280000|2021-06-01 17:41:20|6484.9|6482.9|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|0
1622569290000|2021-06-01 17:41:30|6484.7|6482.7|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|0
1622569300000|2021-06-01 17:41:40|6484.7|6482.7|6484.7|6482.7|6484.9|6482.9|6484.7|6482.7|0
1622569310000|2021-06-01 17:41:50|6484.9|6482.9|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|0
1622569320000|2021-06-01 17:42:00|6485.2|6483.2|6485.2|6483.2|6485.4|6483.4|6485.2|6483.2|2
1622569330000|2021-06-01 17:42:10|6485.4|6483.4|6485.2|6483.2|6485.4|6483.4|6485.2|6483.2|0
1622569340000|2021-06-01 17:42:20|6485.4|6483.4|6485.4|6483.4|6485.4|6483.4|6485.4|6483.4|0
1622569350000|2021-06-01 17:42:30|6485.7|6483.7|6485.2|6483.2|6485.7|6483.7|6485.2|6483.2|3
1622569360000|2021-06-01 17:42:40|6484.7|6482.7|6484.7|6482.7|6484.9|6482.9|6484.7|6482.7|1
1622569380000|2021-06-01 17:43:00|6484.9|6482.9|6484.2|6482.2|6484.9|6482.9|6484.2|6482.2|1
1622569390000|2021-06-01 17:43:10|6484.4|6482.4|6484.4|6482.4|6484.7|6482.7|6484.2|6482.2|3
1622569400000|2021-06-01 17:43:20|6484.2|6482.2|6484.4|6482.4|6484.4|6482.4|6484.2|6482.2|0
1622569410000|2021-06-01 17:43:30|6484.7|6482.7|6484.2|6482.2|6484.7|6482.7|6484.2|6482.2|3
1622569430000|2021-06-01 17:43:50|6484.4|6482.4|6484.4|6482.4|6484.4|6482.4|6484.2|6482.2|0
1622569440000|2021-06-01 17:44:00|6484.2|6482.2|6484.2|6482.2|6484.7|6482.7|6484.2|6482.2|0
1622569460000|2021-06-01 17:44:20|6484.4|6482.4|6484.7|6482.7|6484.7|6482.7|6484.4|6482.4|0
1622569470000|2021-06-01 17:44:30|6484.2|6482.2|6484.2|6482.2|6484.2|6482.2|6484.2|6482.2|3
1622569480000|2021-06-01 17:44:40|6483.9|6481.9|6484.2|6482.2|6484.2|6482.2|6483.9|6481.9|0
1622569490000|2021-06-01 17:44:50|6484.4|6482.4|6484.7|6482.7|6484.7|6482.7|6484.4|6482.4|0
1622569500000|2021-06-01 17:45:00|6484.4|6482.4|6484.4|6482.4|6484.7|6482.7|6484.2|6482.2|3
1622569510000|2021-06-01 17:45:10|6484.7|6482.7|6484.4|6482.4|6484.7|6482.7|6484.4|6482.4|1
1622569520000|2021-06-01 17:45:20|6484.7|6482.7|6484.7|6482.7|6484.7|6482.7|6484.7|6482.7|1
1622569530000|2021-06-01 17:45:30|6484.9|6482.9|6485.2|6483.2|6485.2|6483.2|6484.9|6482.9|4
1622569540000|2021-06-01 17:45:40|6485.4|6483.4|6485.2|6483.2|6485.4|6483.4|6484.9|6482.9|2
1622569550000|2021-06-01 17:45:50|6484.9|6482.9|6484.7|6482.7|6485.2|6483.2|6484.7|6482.7|7
1622569560000|2021-06-01 17:46:00|6484.9|6482.9|6485.2|6483.2|6485.2|6483.2|6484.9|6482.9|5
1622569570000|2021-06-01 17:46:10|6485.4|6483.4|6484.9|6482.9|6485.4|6483.4|6484.7|6482.7|1
1622569580000|2021-06-01 17:46:20|6485.2|6483.2|6484.9|6482.9|6485.2|6483.2|6484.7|6482.7|0
1622569590000|2021-06-01 17:46:30|6484.7|6482.7|6484.7|6482.7|6484.7|6482.7|6484.7|6482.7|0
1622569600000|2021-06-01 17:46:40|6484.4|6482.4|6484.2|6482.2|6484.4|6482.4|6484.2|6482.2|3
1622569610000|2021-06-01 17:46:50|6483.7|6481.7|6483.7|6481.7|6483.7|6481.7|6483.7|6481.7|3
1622569630000|2021-06-01 17:47:10|6483.9|6481.9|6484.7|6482.7|6484.9|6482.9|6483.9|6481.9|4
1622569670000|2021-06-01 17:47:50|6484.9|6482.9|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|3
1622569680000|2021-06-01 17:48:00|6484.7|6482.7|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|0
1622569690000|2021-06-01 17:48:10|6484.7|6482.7|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|0
1622569700000|2021-06-01 17:48:20|6484.7|6482.7|6484.9|6482.9|6484.9|6482.9|6484.7|6482.7|0
1622569710000|2021-06-01 17:48:30|6485.2|6483.2|6485.2|6483.2|6485.2|6483.2|6485.2|6483.2|0
1622569720000|2021-06-01 17:48:40|6485.4|6483.4|6485.7|6483.7|6485.7|6483.7|6485.4|6483.4|1
1622569730000|2021-06-01 17:48:50|6485.4|6483.4|6485.4|6483.4|6485.4|6483.4|6484.9|6482.9|2
1622569740000|2021-06-01 17:49:00|6485.2|6483.2|6485.4|6483.4|6485.7|6483.7|6484.9|6482.9|0
1622569750000|2021-06-01 17:49:10|6485.7|6483.7|6485.7|6483.7|6485.9|6483.9|6485.4|6483.4|0
1622569760000|2021-06-01 17:49:20|6485.9|6483.9|6486.7|6484.7|6486.7|6484.7|6485.9|6483.9|2
1622569770000|2021-06-01 17:49:30|6486.4|6484.4|6486.4|6484.4|6486.4|6484.4|6486.2|6484.2|1
1622569780000|2021-06-01 17:49:40|6486.2|6484.2|6486.2|6484.2|6486.2|6484.2|6486.2|6484.2|0
1622569800000|2021-06-01 17:50:00|6486.4|6484.4|6486.4|6484.4|6486.7|6484.7|6486.4|6484.4|12
1622569810000|2021-06-01 17:50:10|6486.7|6484.7|6486.7|6484.7|6486.9|6484.9|6486.4|6484.4|1
1622569820000|2021-06-01 17:50:20|6486.9|6484.9|6487.2|6485.2|6487.2|6485.2|6486.9|6484.9|1
1622569830000|2021-06-01 17:50:30|6486.9|6484.9|6486.9|6484.9|6486.9|6484.9|6486.7|6484.7|0
1622569840000|2021-06-01 17:50:40|6487.2|6485.2|6486.9|6484.9|6487.2|6485.2|6486.9|6484.9|0
1622569850000|2021-06-01 17:50:50|6487.2|6485.2|6487.2|6485.2|6487.4|6485.4|6487.2|6485.2|0
1622569860000|2021-06-01 17:51:00|6487.4|6485.4|6487.7|6485.7|6487.7|6485.7|6487.2|6485.2|1
1622569870000|2021-06-01 17:51:10|6487.4|6485.4|6486.9|6484.9|6487.4|6485.4|6486.7|6484.7|5
1622569880000|2021-06-01 17:51:20|6487.2|6485.2|6486.7|6484.7|6487.2|6485.2|6486.7|6484.7|4
1622569900000|2021-06-01 17:51:40|6486.9|6484.9|6487.2|6485.2|6487.2|6485.2|6486.9|6484.9|5
1622569910000|2021-06-01 17:51:50|6486.7|6484.7|6486.9|6484.9|6487.2|6485.2|6486.7|6484.7|4
1622569920000|2021-06-01 17:52:00|6487.2|6485.2|6486.9|6484.9|6487.2|6485.2|6486.7|6484.7|0
1622569930000|2021-06-01 17:52:10|6487.2|6485.2|6487.2|6485.2|6487.2|6485.2|6487.2|6485.2|0
1622569940000|2021-06-01 17:52:20|6486.9|6484.9|6486.9|6484.9|6487.2|6485.2|6486.7|6484.7|6
1622569960000|2021-06-01 17:52:40|6487.2|6485.2|6487.2|6485.2|6487.2|6485.2|6487.2|6485.2|0
1622569970000|2021-06-01 17:52:50|6487.7|6485.7|6487.7|6485.7|6487.7|6485.7|6487.4|6485.4|1
1622569990000|2021-06-01 17:53:10|6487.4|6485.4|6487.4|6485.4|6487.4|6485.4|6487.4|6485.4|1
1622570000000|2021-06-01 17:53:20|6487.7|6485.7|6487.7|6485.7|6487.7|6485.7|6487.7|6485.7|0
1622570010000|2021-06-01 17:53:30|6488.2|6486.2|6487.7|6485.7|6488.2|6486.2|6487.7|6485.7|10
1622570020000|2021-06-01 17:53:40|6487.9|6485.9|6487.9|6485.9|6487.9|6485.9|6487.7|6485.7|2
1622570030000|2021-06-01 17:53:50|6488.2|6486.2|6488.2|6486.2|6488.2|6486.2|6487.9|6485.9|0
1622570040000|2021-06-01 17:54:00|6487.9|6485.9|6487.9|6485.9|6488.2|6486.2|6487.7|6485.7|4
1622570050000|2021-06-01 17:54:10|6488.2|6486.2|6487.9|6485.9|6488.2|6486.2|6487.7|6485.7|0
1622570060000|2021-06-01 17:54:20|6487.7|6485.7|6487.7|6485.7|6487.7|6485.7|6487.7|6485.7|1
1622570070000|2021-06-01 17:54:30|6487.4|6485.4|6487.7|6485.7|6487.7|6485.7|6487.4|6485.4|1
1622570080000|2021-06-01 17:54:40|6487.4|6485.4|6487.7|6485.7|6487.7|6485.7|6487.4|6485.4|0
1622570090000|2021-06-01 17:54:50|6487.4|6485.4|6487.9|6485.9|6487.9|6485.9|6487.4|6485.4|0
1622570100000|2021-06-01 17:55:00|6488.2|6486.2|6487.7|6485.7|6488.2|6486.2|6487.4|6485.4|0
1622570120000|2021-06-01 17:55:20|6488.2|6486.2|6488.7|6486.7|6488.7|6486.7|6488.2|6486.2|7
1622570130000|2021-06-01 17:55:30|6488.4|6486.4|6488.2|6486.2|6488.4|6486.4|6487.7|6485.7|12
1622570140000|2021-06-01 17:55:40|6487.9|6485.9|6488.2|6486.2|6488.2|6486.2|6487.9|6485.9|0
1622570150000|2021-06-01 17:55:50|6488.4|6486.4|6488.4|6486.4|6488.4|6486.4|6488.2|6486.2|0
1622570160000|2021-06-01 17:56:00|6489.7|6487.7|6488.9|6486.9|6489.7|6487.7|6488.9|6486.9|61
1622570170000|2021-06-01 17:56:10|6489.2|6487.2|6489.9|6487.9|6490.7|6488.7|6489.2|6487.2|66
1622570180000|2021-06-01 17:56:20|6490.2|6488.2|6491.4|6489.4|6491.4|6489.4|6489.7|6487.7|103
1622570190000|2021-06-01 17:56:30|6491.7|6489.7|6491.9|6489.9|6492.2|6490.2|6491.7|6489.7|54
1622570200000|2021-06-01 17:56:40|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6491.7|6489.7|23
1622570210000|2021-06-01 17:56:50|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|3
1622570230000|2021-06-01 17:57:10|6491.9|6489.9|6491.7|6489.7|6492.2|6490.2|6491.7|6489.7|3
1622570240000|2021-06-01 17:57:20|6491.9|6489.9|6491.9|6489.9|6492.2|6490.2|6491.7|6489.7|6
1622570250000|2021-06-01 17:57:30|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|0
1622570260000|2021-06-01 17:57:40|6492.4|6490.4|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|5
1622570270000|2021-06-01 17:57:50|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|0
1622570290000|2021-06-01 17:58:10|6492.7|6490.7|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|11
1622570300000|2021-06-01 17:58:20|6492.4|6490.4|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|1
1622570310000|2021-06-01 17:58:30|6492.4|6490.4|6492.7|6490.7|6492.9|6490.9|6492.4|6490.4|1
1622570340000|2021-06-01 17:59:00|6492.9|6490.9|6492.7|6490.7|6492.9|6490.9|6492.7|6490.7|0
1622570350000|2021-06-01 17:59:10|6492.9|6490.9|6493.2|6491.2|6493.2|6491.2|6492.9|6490.9|1
1622570370000|2021-06-01 17:59:30|||||||||1
1622570400000|2021-06-01 18:00:00|6492.7|6490.7|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|5
1622570410000|2021-06-01 18:00:10|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6490.9|6488.9|14
1622570420000|2021-06-01 18:00:20|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6492.2|6490.2|5
1622570430000|2021-06-01 18:00:30|6492.4|6490.4|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|9
1622570440000|2021-06-01 18:00:40|||||||||5
1622570450000|2021-06-01 18:00:50|6492.4|6490.4|6492.7|6490.7|6492.7|6490.7|6492.4|6490.4|3
1622570460000|2021-06-01 18:01:00|6492.4|6490.4|6492.7|6490.7|6492.7|6490.7|6492.2|6490.2|4
1622570480000|2021-06-01 18:01:20|||||||||3
1622570490000|2021-06-01 18:01:30|6492.9|6490.9|6492.9|6490.9|6493.2|6491.2|6492.9|6490.9|2
1622570500000|2021-06-01 18:01:40|6493.2|6491.2|6493.4|6491.4|6493.7|6491.7|6492.9|6490.9|2
1622570510000|2021-06-01 18:01:50|6493.7|6491.7|6493.4|6491.4|6493.7|6491.7|6493.4|6491.4|1
1622570520000|2021-06-01 18:02:00|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|0
1622570530000|2021-06-01 18:02:10|||||||||1
1622570540000|2021-06-01 18:02:20|6493.9|6491.9|6494.2|6492.2|6494.2|6492.2|6493.9|6491.9|0
1622570570000|2021-06-01 18:02:50|6493.9|6491.9|6493.4|6491.4|6493.9|6491.9|6493.4|6491.4|15
1622570580000|2021-06-01 18:03:00|6493.2|6491.2|6493.4|6491.4|6493.7|6491.7|6493.2|6491.2|1
1622570590000|2021-06-01 18:03:10|6493.7|6491.7|6493.7|6491.7|6493.9|6491.9|6493.4|6491.4|0
1622570600000|2021-06-01 18:03:20|6493.4|6491.4|6493.7|6491.7|6493.9|6491.9|6493.4|6491.4|2
1622570610000|2021-06-01 18:03:30|6493.9|6491.9|6494.2|6492.2|6494.2|6492.2|6493.7|6491.7|0
1622570680000|2021-06-01 18:04:40|6494.4|6492.4|6494.7|6492.7|6494.7|6492.7|6494.4|6492.4|2
1622570690000|2021-06-01 18:04:50|6494.4|6492.4|6494.9|6492.9|6495.2|6493.2|6494.2|6492.2|8
1622570700000|2021-06-01 18:05:00|6494.7|6492.7|6494.9|6492.9|6495.2|6493.2|6494.7|6492.7|6
1622570710000|2021-06-01 18:05:10|6494.7|6492.7|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|0
1622570720000|2021-06-01 18:05:20|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.7|6492.7|1
1622570730000|2021-06-01 18:05:30|6495.7|6493.7|6495.7|6493.7|6495.7|6493.7|6495.4|6493.4|2
1622570740000|2021-06-01 18:05:40|6495.9|6493.9|6495.9|6493.9|6495.9|6493.9|6495.7|6493.7|6
1622570750000|2021-06-01 18:05:50|6496.2|6494.2|6495.7|6493.7|6496.2|6494.2|6495.7|6493.7|3
1622570770000|2021-06-01 18:06:10|6496.2|6494.2|6495.7|6493.7|6496.2|6494.2|6495.7|6493.7|7
1622570780000|2021-06-01 18:06:20|||||||||1
1622570800000|2021-06-01 18:06:40|6495.9|6493.9|6496.2|6494.2|6496.2|6494.2|6495.7|6493.7|3
1622570820000|2021-06-01 18:07:00|6496.4|6494.4|6496.7|6494.7|6497.2|6495.2|6496.4|6494.4|20
1622570830000|2021-06-01 18:07:10|6496.4|6494.4|6496.4|6494.4|6496.4|6494.4|6496.4|6494.4|1
1622570840000|2021-06-01 18:07:20|6496.2|6494.2|6496.2|6494.2|6496.2|6494.2|6496.2|6494.2|0
1622570850000|2021-06-01 18:07:30|6496.4|6494.4|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|2
1622570860000|2021-06-01 18:07:40|6496.4|6494.4|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|0
1622570870000|2021-06-01 18:07:50|6495.7|6493.7|6496.2|6494.2|6496.2|6494.2|6495.7|6493.7|1
1622570880000|2021-06-01 18:08:00|6495.9|6493.9|6495.9|6493.9|6496.2|6494.2|6495.7|6493.7|1
1622570890000|2021-06-01 18:08:10|6495.7|6493.7|6495.9|6493.9|6495.9|6493.9|6495.7|6493.7|0
1622570900000|2021-06-01 18:08:20|6495.7|6493.7|6495.7|6493.7|6495.7|6493.7|6495.7|6493.7|0
1622570910000|2021-06-01 18:08:30|6495.4|6493.4|6495.2|6493.2|6495.4|6493.4|6495.2|6493.2|2
1622570920000|2021-06-01 18:08:40|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.7|6492.7|1
1622570930000|2021-06-01 18:08:50|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.7|6492.7|1
1622570950000|2021-06-01 18:09:10|6495.4|6493.4|6495.4|6493.4|6495.4|6493.4|6495.2|6493.2|2
1622570960000|2021-06-01 18:09:20|6495.2|6493.2|6495.4|6493.4|6495.7|6493.7|6495.2|6493.2|1
1622570970000|2021-06-01 18:09:30|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|0
1622570980000|2021-06-01 18:09:40|6494.9|6492.9|6494.9|6492.9|6495.2|6493.2|6494.9|6492.9|2
1622570990000|2021-06-01 18:09:50|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|0
1622571010000|2021-06-01 18:10:10|6494.4|6492.4|6494.7|6492.7|6494.7|6492.7|6494.2|6492.2|9
1622571020000|2021-06-01 18:10:20|6494.4|6492.4|6494.7|6492.7|6494.7|6492.7|6494.4|6492.4|2
1622571030000|2021-06-01 18:10:30|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|3
1622571060000|2021-06-01 18:11:00|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|0
1622571070000|2021-06-01 18:11:10|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.7|6492.7|3
1622571080000|2021-06-01 18:11:20|6495.4|6493.4|6495.2|6493.2|6495.4|6493.4|6495.2|6493.2|0
1622571090000|2021-06-01 18:11:30|6495.4|6493.4|6495.4|6493.4|6495.7|6493.7|6495.2|6493.2|2
1622571110000|2021-06-01 18:11:50|6495.2|6493.2|6494.9|6492.9|6495.4|6493.4|6494.9|6492.9|2
1622571120000|2021-06-01 18:12:00|6494.7|6492.7|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|0
1622571130000|2021-06-01 18:12:10|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.7|6492.7|1
1622571170000|2021-06-01 18:12:50|||||||||10
1622571180000|2021-06-01 18:13:00|||||||||1
1622571210000|2021-06-01 18:13:30|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|3
1622571220000|2021-06-01 18:13:40|6494.9|6492.9|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|1
1622571230000|2021-06-01 18:13:50|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.7|6492.7|1
1622571240000|2021-06-01 18:14:00|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|0
1622571250000|2021-06-01 18:14:10|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.7|6492.7|1
1622571260000|2021-06-01 18:14:20|6494.7|6492.7|6494.9|6492.9|6494.9|6492.9|6494.7|6492.7|0
1622571270000|2021-06-01 18:14:30|6494.7|6492.7|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|0
1622571280000|2021-06-01 18:14:40|6494.4|6492.4|6494.7|6492.7|6494.7|6492.7|6494.4|6492.4|1
1622571290000|2021-06-01 18:14:50|||||||||2
1622571310000|2021-06-01 18:15:10|6494.4|6492.4|6494.2|6492.2|6494.7|6492.7|6494.2|6492.2|1
1622571320000|2021-06-01 18:15:20|6494.4|6492.4|6494.2|6492.2|6494.7|6492.7|6494.2|6492.2|1
1622571330000|2021-06-01 18:15:30|6494.4|6492.4|6494.9|6492.9|6495.2|6493.2|6494.4|6492.4|1
1622571340000|2021-06-01 18:15:40|6494.7|6492.7|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|2
1622571350000|2021-06-01 18:15:50|6494.4|6492.4|6494.2|6492.2|6494.4|6492.4|6494.2|6492.2|2
1622571360000|2021-06-01 18:16:00|6493.9|6491.9|6493.9|6491.9|6494.2|6492.2|6493.9|6491.9|1
1622571370000|2021-06-01 18:16:10|6494.2|6492.2|6494.7|6492.7|6494.7|6492.7|6494.2|6492.2|0
1622571390000|2021-06-01 18:16:30|6494.4|6492.4|6494.2|6492.2|6494.4|6492.4|6494.2|6492.2|0
1622571400000|2021-06-01 18:16:40|6493.9|6491.9|6494.2|6492.2|6494.2|6492.2|6493.9|6491.9|0
1622571410000|2021-06-01 18:16:50|6493.9|6491.9|6493.9|6491.9|6494.2|6492.2|6493.9|6491.9|0
1622571420000|2021-06-01 18:17:00|6494.2|6492.2|6494.4|6492.4|6494.7|6492.7|6494.2|6492.2|2
1622571430000|2021-06-01 18:17:10|6494.2|6492.2|6494.2|6492.2|6494.2|6492.2|6494.2|6492.2|0
1622571440000|2021-06-01 18:17:20|6494.4|6492.4|6494.4|6492.4|6494.4|6492.4|6494.4|6492.4|0
1622571450000|2021-06-01 18:17:30|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|0
1622571490000|2021-06-01 18:18:10|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|1
1622571500000|2021-06-01 18:18:20|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|0
1622571520000|2021-06-01 18:18:40|6494.9|6492.9|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|2
1622571530000|2021-06-01 18:18:50|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.7|6492.7|0
1622571540000|2021-06-01 18:19:00|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6494.7|6492.7|0
1622571550000|2021-06-01 18:19:10|6495.4|6493.4|6495.7|6493.7|6495.7|6493.7|6495.2|6493.2|0
1622571610000|2021-06-01 18:20:10|6495.4|6493.4|6495.2|6493.2|6495.4|6493.4|6494.9|6492.9|3
1622571620000|2021-06-01 18:20:20|6494.9|6492.9|6495.7|6493.7|6495.7|6493.7|6494.9|6492.9|4
1622571630000|2021-06-01 18:20:30|6495.9|6493.9|6495.9|6493.9|6495.9|6493.9|6495.7|6493.7|1
1622571640000|2021-06-01 18:20:40|6496.2|6494.2|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|1
1622571650000|2021-06-01 18:20:50|6496.4|6494.4|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|2
1622571660000|2021-06-01 18:21:00|6496.4|6494.4|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|1
1622571680000|2021-06-01 18:21:20|6496.4|6494.4|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|3
1622571700000|2021-06-01 18:21:40|6495.7|6493.7|6496.2|6494.2|6496.2|6494.2|6495.7|6493.7|5
1622571720000|2021-06-01 18:22:00|6496.4|6494.4|6496.4|6494.4|6496.4|6494.4|6496.4|6494.4|0
1622571730000|2021-06-01 18:22:10|6496.7|6494.7|6496.7|6494.7|6496.7|6494.7|6496.7|6494.7|0
1622571740000|2021-06-01 18:22:20|6496.9|6494.9|6496.9|6494.9|6496.9|6494.9|6496.7|6494.7|4
1622571750000|2021-06-01 18:22:30|6496.7|6494.7|6496.4|6494.4|6496.7|6494.7|6496.2|6494.2|4
1622571760000|2021-06-01 18:22:40|6496.2|6494.2|6496.4|6494.4|6496.4|6494.4|6495.9|6493.9|0
1622571770000|2021-06-01 18:22:50|6496.7|6494.7|6496.7|6494.7|6496.7|6494.7|6496.4|6494.4|0
1622571780000|2021-06-01 18:23:00|6496.9|6494.9|6496.4|6494.4|6496.9|6494.9|6496.4|6494.4|0
1622571790000|2021-06-01 18:23:10|6496.2|6494.2|6496.4|6494.4|6496.4|6494.4|6496.2|6494.2|5
1622571800000|2021-06-01 18:23:20|6496.7|6494.7|6496.7|6494.7|6496.7|6494.7|6496.7|6494.7|10
1622571810000|2021-06-01 18:23:30|6496.4|6494.4|6496.4|6494.4|6496.7|6494.7|6496.4|6494.4|2
1622571870000|2021-06-01 18:24:30|6496.2|6494.2|6496.4|6494.4|6496.4|6494.4|6496.2|6494.2|0
1622571880000|2021-06-01 18:24:40|6496.2|6494.2|6496.4|6494.4|6496.4|6494.4|6496.2|6494.2|0
1622571890000|2021-06-01 18:24:50|6496.7|6494.7|6496.7|6494.7|6496.7|6494.7|6496.4|6494.4|0
1622571900000|2021-06-01 18:25:00|6496.4|6494.4|6496.4|6494.4|6496.4|6494.4|6496.2|6494.2|0
1622571910000|2021-06-01 18:25:10|6496.2|6494.2|6496.4|6494.4|6496.4|6494.4|6496.2|6494.2|0
1622571920000|2021-06-01 18:25:20|6496.2|6494.2|6496.7|6494.7|6496.7|6494.7|6496.2|6494.2|1
1622571930000|2021-06-01 18:25:30|6496.4|6494.4|6496.4|6494.4|6496.4|6494.4|6496.4|6494.4|1
1622571940000|2021-06-01 18:25:40|6496.7|6494.7|6496.4|6494.4|6496.7|6494.7|6496.4|6494.4|0
1622571950000|2021-06-01 18:25:50|6496.7|6494.7|6496.4|6494.4|6496.7|6494.7|6496.4|6494.4|0
1622571960000|2021-06-01 18:26:00|6496.7|6494.7|6496.7|6494.7|6496.7|6494.7|6496.4|6494.4|0
1622571980000|2021-06-01 18:26:20|6496.4|6494.4|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|0
1622571990000|2021-06-01 18:26:30|6495.9|6493.9|6496.2|6494.2|6496.2|6494.2|6495.9|6493.9|0
1622572010000|2021-06-01 18:26:50|6495.9|6493.9|6496.2|6494.2|6496.2|6494.2|6495.9|6493.9|5
1622572020000|2021-06-01 18:27:00|6496.4|6494.4|6496.2|6494.2|6496.7|6494.7|6496.2|6494.2|4
1622572030000|2021-06-01 18:27:10|6496.4|6494.4|6496.4|6494.4|6496.7|6494.7|6496.4|6494.4|0
1622572040000|2021-06-01 18:27:20|6496.2|6494.2|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|1
1622572060000|2021-06-01 18:27:40|6495.9|6493.9|6496.2|6494.2|6496.2|6494.2|6495.9|6493.9|0
1622572070000|2021-06-01 18:27:50|6496.4|6494.4|6496.4|6494.4|6496.4|6494.4|6496.4|6494.4|0
1622572100000|2021-06-01 18:28:20|6496.7|6494.7|6496.7|6494.7|6496.7|6494.7|6496.4|6494.4|0
1622572130000|2021-06-01 18:28:50|6496.9|6494.9|6496.9|6494.9|6496.9|6494.9|6496.7|6494.7|3
1622572140000|2021-06-01 18:29:00|6496.7|6494.7|6496.9|6494.9|6496.9|6494.9|6496.7|6494.7|0
1622572150000|2021-06-01 18:29:10|6496.7|6494.7|6497.2|6495.2|6497.2|6495.2|6496.7|6494.7|0
1622572160000|2021-06-01 18:29:20|6496.9|6494.9|6497.2|6495.2|6497.2|6495.2|6496.9|6494.9|0
1622572180000|2021-06-01 18:29:40|6497.7|6495.7|6497.9|6495.9|6497.9|6495.9|6497.4|6495.4|16
1622572190000|2021-06-01 18:29:50|6497.7|6495.7|6497.9|6495.9|6497.9|6495.9|6497.7|6495.7|0
1622572200000|2021-06-01 18:30:00|6497.7|6495.7|6497.2|6495.2|6497.7|6495.7|6497.2|6495.2|4
1622572210000|2021-06-01 18:30:10|6497.4|6495.4|6497.7|6495.7|6497.9|6495.9|6497.4|6495.4|1
1622572220000|2021-06-01 18:30:20|6497.4|6495.4|6497.2|6495.2|6497.4|6495.4|6496.9|6494.9|1
1622572240000|2021-06-01 18:30:40|6497.4|6495.4|6497.2|6495.2|6497.4|6495.4|6497.2|6495.2|0
1622572250000|2021-06-01 18:30:50|6496.9|6494.9|6497.2|6495.2|6497.2|6495.2|6496.7|6494.7|4
1622572280000|2021-06-01 18:31:20|6497.7|6495.7|6497.7|6495.7|6497.7|6495.7|6497.4|6495.4|2
1622572310000|2021-06-01 18:31:50|6497.4|6495.4|6497.7|6495.7|6497.7|6495.7|6497.4|6495.4|4
1622572320000|2021-06-01 18:32:00|6497.4|6495.4|6497.7|6495.7|6497.7|6495.7|6497.4|6495.4|0
1622572330000|2021-06-01 18:32:10|6497.4|6495.4|6497.7|6495.7|6497.7|6495.7|6497.4|6495.4|0
1622572350000|2021-06-01 18:32:30|6497.2|6495.2|6497.7|6495.7|6497.7|6495.7|6497.2|6495.2|2
1622572360000|2021-06-01 18:32:40|6497.4|6495.4|6497.7|6495.7|6497.7|6495.7|6497.4|6495.4|0
1622572380000|2021-06-01 18:33:00|6498.2|6496.2|6498.2|6496.2|6498.2|6496.2|6497.9|6495.9|16
1622572390000|2021-06-01 18:33:10|6497.9|6495.9|6498.2|6496.2|6498.2|6496.2|6497.9|6495.9|0
1622572400000|2021-06-01 18:33:20|6497.9|6495.9|6498.2|6496.2|6498.2|6496.2|6497.9|6495.9|6
1622572410000|2021-06-01 18:33:30|6497.9|6495.9|6498.2|6496.2|6498.2|6496.2|6497.9|6495.9|0
1622572430000|2021-06-01 18:33:50|6498.4|6496.4|6498.7|6496.7|6498.7|6496.7|6498.4|6496.4|6
1622572450000|2021-06-01 18:34:10|6498.9|6496.9|6499.2|6497.2|6499.2|6497.2|6498.9|6496.9|8
1622572460000|2021-06-01 18:34:20|6498.9|6496.9|6499.2|6497.2|6499.2|6497.2|6498.9|6496.9|5
1622572470000|2021-06-01 18:34:30|6498.9|6496.9|6498.7|6496.7|6499.2|6497.2|6498.7|6496.7|17
1622572500000|2021-06-01 18:35:00|6498.9|6496.9|6499.2|6497.2|6499.2|6497.2|6498.9|6496.9|1
1622572520000|2021-06-01 18:35:20|6499.4|6497.4|6499.7|6497.7|6499.7|6497.7|6499.4|6497.4|4
1622572530000|2021-06-01 18:35:30|6499.9|6497.9|6499.7|6497.7|6499.9|6497.9|6499.7|6497.7|20
1622572560000|2021-06-01 18:36:00|6499.9|6497.9|6499.9|6497.9|6499.9|6497.9|6499.9|6497.9|6
1622572570000|2021-06-01 18:36:10|6500.2|6498.2|6499.7|6497.7|6500.2|6498.2|6499.7|6497.7|4
1622572580000|2021-06-01 18:36:20|6499.2|6497.2|6499.2|6497.2|6499.2|6497.2|6499.2|6497.2|5
1622572590000|2021-06-01 18:36:30|6498.9|6496.9|6498.7|6496.7|6499.2|6497.2|6498.7|6496.7|46
1622572600000|2021-06-01 18:36:40|6498.9|6496.9|6498.7|6496.7|6498.9|6496.9|6498.2|6496.2|4
1622572610000|2021-06-01 18:36:50|6498.9|6496.9|6499.2|6497.2|6499.2|6497.2|6498.7|6496.7|1
1622572640000|2021-06-01 18:37:20|||||||||1
1622572670000|2021-06-01 18:37:50|6499.7|6497.7|6499.2|6497.2|6499.7|6497.7|6499.2|6497.2|15
1622572690000|2021-06-01 18:38:10|6499.4|6497.4|6499.7|6497.7|6499.7|6497.7|6499.4|6497.4|5
1622572720000|2021-06-01 18:38:40|6499.9|6497.9|6500.2|6498.2|6500.7|6498.7|6499.9|6497.9|19
1622572730000|2021-06-01 18:38:50|6500.7|6498.7|6500.4|6498.4|6500.7|6498.7|6500.4|6498.4|11
1622572740000|2021-06-01 18:39:00|6500.7|6498.7|6501.2|6499.2|6501.2|6499.2|6500.7|6498.7|1
1622572750000|2021-06-01 18:39:10|6501.7|6499.7|6501.7|6499.7|6501.7|6499.7|6501.4|6499.4|31
1622572760000|2021-06-01 18:39:20|6501.4|6499.4|6502.4|6500.4|6502.7|6500.7|6501.4|6499.4|54
1622572770000|2021-06-01 18:39:30|6501.7|6499.7|6501.7|6499.7|6501.7|6499.7|6501.4|6499.4|5
1622572800000|2021-06-01 18:40:00|6501.9|6499.9|6501.7|6499.7|6501.9|6499.9|6501.2|6499.2|10
1622572810000|2021-06-01 18:40:10|6501.9|6499.9|6501.7|6499.7|6501.9|6499.9|6501.7|6499.7|0
1622572830000|2021-06-01 18:40:30|6501.4|6499.4|6501.7|6499.7|6501.7|6499.7|6501.4|6499.4|0
1622572840000|2021-06-01 18:40:40|6501.4|6499.4|6501.7|6499.7|6501.7|6499.7|6501.4|6499.4|0
1622572850000|2021-06-01 18:40:50|6501.4|6499.4|6501.7|6499.7|6501.7|6499.7|6501.4|6499.4|0
1622572880000|2021-06-01 18:41:20|6501.9|6499.9|6502.7|6500.7|6502.7|6500.7|6501.9|6499.9|22
1622572890000|2021-06-01 18:41:30|6502.4|6500.4|6502.7|6500.7|6502.9|6500.9|6502.4|6500.4|12
1622572900000|2021-06-01 18:41:40|6502.9|6500.9|6503.2|6501.2|6503.2|6501.2|6502.9|6500.9|6
1622572910000|2021-06-01 18:41:50|6502.9|6500.9|6502.2|6500.2|6503.2|6501.2|6502.2|6500.2|5
1622572920000|2021-06-01 18:42:00|6501.9|6499.9|6502.7|6500.7|6502.7|6500.7|6501.9|6499.9|6
1622572930000|2021-06-01 18:42:10|6502.4|6500.4|6502.4|6500.4|6502.7|6500.7|6502.2|6500.2|6
1622572940000|2021-06-01 18:42:20|6502.7|6500.7|6502.7|6500.7|6502.7|6500.7|6502.2|6500.2|3
1622572950000|2021-06-01 18:42:30|6502.9|6500.9|6503.2|6501.2|6503.2|6501.2|6502.7|6500.7|14
1622572960000|2021-06-01 18:42:40|6502.9|6500.9|6503.2|6501.2|6503.2|6501.2|6502.9|6500.9|2
1622573000000|2021-06-01 18:43:20|6502.9|6500.9|6502.7|6500.7|6502.9|6500.9|6502.7|6500.7|16
1622573010000|2021-06-01 18:43:30|6502.9|6500.9|6502.7|6500.7|6503.2|6501.2|6502.4|6500.4|29
1622573020000|2021-06-01 18:43:40|6503.2|6501.2|6502.7|6500.7|6503.2|6501.2|6502.7|6500.7|6
1622573030000|2021-06-01 18:43:50|6502.9|6500.9|6503.2|6501.2|6503.2|6501.2|6502.9|6500.9|0
1622573040000|2021-06-01 18:44:00|||||||||1
1622573060000|2021-06-01 18:44:20|6502.9|6500.9|6503.2|6501.2|6503.2|6501.2|6502.2|6500.2|46
1622573070000|2021-06-01 18:44:30|6502.9|6500.9|6502.9|6500.9|6503.2|6501.2|6502.9|6500.9|2
1622573080000|2021-06-01 18:44:40|6502.7|6500.7|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|0
1622573090000|2021-06-01 18:44:50|6502.9|6500.9|6502.4|6500.4|6502.9|6500.9|6502.4|6500.4|1
1622573100000|2021-06-01 18:45:00|6502.2|6500.2|6501.7|6499.7|6502.2|6500.2|6501.7|6499.7|2
1622573110000|2021-06-01 18:45:10|||||||||3
1622573120000|2021-06-01 18:45:20|6501.9|6499.9|6502.2|6500.2|6502.2|6500.2|6501.9|6499.9|1
1622573160000|2021-06-01 18:46:00|6502.4|6500.4|6502.4|6500.4|6502.4|6500.4|6502.4|6500.4|1
1622573170000|2021-06-01 18:46:10|6502.2|6500.2|6502.7|6500.7|6503.2|6501.2|6502.2|6500.2|3
1622573180000|2021-06-01 18:46:20|6502.9|6500.9|6503.2|6501.2|6503.2|6501.2|6502.9|6500.9|4
1622573190000|2021-06-01 18:46:30|6502.9|6500.9|6502.7|6500.7|6502.9|6500.9|6502.7|6500.7|2
1622573200000|2021-06-01 18:46:40|6502.4|6500.4|6502.2|6500.2|6502.4|6500.4|6502.2|6500.2|4
1622573220000|2021-06-01 18:47:00|||||||||2
1622573230000|2021-06-01 18:47:10|6501.9|6499.9|6501.7|6499.7|6501.9|6499.9|6501.7|6499.7|2
1622573260000|2021-06-01 18:47:40|6501.9|6499.9|6502.2|6500.2|6502.2|6500.2|6501.9|6499.9|1
1622573270000|2021-06-01 18:47:50|6502.4|6500.4|6502.2|6500.2|6502.4|6500.4|6502.2|6500.2|3
1622573280000|2021-06-01 18:48:00|6501.9|6499.9|6501.7|6499.7|6502.2|6500.2|6501.7|6499.7|1
1622573300000|2021-06-01 18:48:20|6501.9|6499.9|6501.7|6499.7|6502.2|6500.2|6501.7|6499.7|2
1622573310000|2021-06-01 18:48:30|6501.9|6499.9|6501.9|6499.9|6502.2|6500.2|6501.9|6499.9|1
1622573320000|2021-06-01 18:48:40|6501.7|6499.7|6501.9|6499.9|6502.2|6500.2|6501.7|6499.7|1
1622573330000|2021-06-01 18:48:50|6502.2|6500.2|6501.9|6499.9|6502.2|6500.2|6501.9|6499.9|0
1622573340000|2021-06-01 18:49:00|6501.7|6499.7|6501.9|6499.9|6501.9|6499.9|6501.7|6499.7|0
1622573350000|2021-06-01 18:49:10|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|6501.9|6499.9|0
1622573370000|2021-06-01 18:49:30|6502.4|6500.4|6502.4|6500.4|6502.7|6500.7|6502.4|6500.4|1
1622573380000|2021-06-01 18:49:40|6502.2|6500.2|6502.2|6500.2|6502.4|6500.4|6502.2|6500.2|0
1622573400000|2021-06-01 18:50:00|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|0
1622573410000|2021-06-01 18:50:10|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|0
1622573440000|2021-06-01 18:50:40|6503.2|6501.2|6503.2|6501.2|6503.2|6501.2|6503.2|6501.2|1
1622573450000|2021-06-01 18:50:50|6502.9|6500.9|6502.4|6500.4|6502.9|6500.9|6502.2|6500.2|2
1622573460000|2021-06-01 18:51:00|6502.2|6500.2|6501.9|6499.9|6502.2|6500.2|6501.9|6499.9|1
1622573470000|2021-06-01 18:51:10|6502.2|6500.2|6501.9|6499.9|6502.2|6500.2|6501.7|6499.7|0
1622573480000|2021-06-01 18:51:20|6501.7|6499.7|6501.4|6499.4|6501.7|6499.7|6501.4|6499.4|0
1622573490000|2021-06-01 18:51:30|6501.2|6499.2|6500.9|6498.9|6501.2|6499.2|6500.9|6498.9|0
1622573500000|2021-06-01 18:51:40|6501.2|6499.2|6501.7|6499.7|6501.7|6499.7|6501.2|6499.2|0
1622573510000|2021-06-01 18:51:50|6501.9|6499.9|6501.9|6499.9|6501.9|6499.9|6501.7|6499.7|0
1622573520000|2021-06-01 18:52:00|6502.2|6500.2|6501.7|6499.7|6502.2|6500.2|6501.7|6499.7|0
1622573530000|2021-06-01 18:52:10|6501.4|6499.4|6501.7|6499.7|6501.7|6499.7|6501.4|6499.4|0
1622573540000|2021-06-01 18:52:20|6501.9|6499.9|6502.2|6500.2|6502.2|6500.2|6501.9|6499.9|1
1622573550000|2021-06-01 18:52:30|6501.9|6499.9|6501.9|6499.9|6501.9|6499.9|6501.7|6499.7|2
1622573560000|2021-06-01 18:52:40|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|0
1622573580000|2021-06-01 18:53:00|6501.9|6499.9|6502.2|6500.2|6502.2|6500.2|6501.7|6499.7|0
1622573610000|2021-06-01 18:53:30|6502.4|6500.4|6502.2|6500.2|6502.7|6500.7|6502.2|6500.2|2
1622573620000|2021-06-01 18:53:40|6502.4|6500.4|6502.4|6500.4|6502.4|6500.4|6502.2|6500.2|0
1622573630000|2021-06-01 18:53:50|6502.2|6500.2|6502.4|6500.4|6502.4|6500.4|6502.2|6500.2|0
1622573640000|2021-06-01 18:54:00|6502.2|6500.2|6502.2|6500.2|6502.4|6500.4|6502.2|6500.2|0
1622573650000|2021-06-01 18:54:10|6502.4|6500.4|6502.2|6500.2|6502.4|6500.4|6502.2|6500.2|4
1622573660000|2021-06-01 18:54:20|6501.9|6499.9|6502.2|6500.2|6502.2|6500.2|6501.9|6499.9|3
1622573670000|2021-06-01 18:54:30|6501.9|6499.9|6501.7|6499.7|6501.9|6499.9|6501.7|6499.7|5
1622573680000|2021-06-01 18:54:40|6501.9|6499.9|6501.9|6499.9|6501.9|6499.9|6501.9|6499.9|1
1622573690000|2021-06-01 18:54:50|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|0
1622573730000|2021-06-01 18:55:30|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|1
1622573760000|2021-06-01 18:56:00|||||||||1
1622573800000|2021-06-01 18:56:40|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|4
1622573810000|2021-06-01 18:56:50|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|4
1622573830000|2021-06-01 18:57:10|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|3
1622573860000|2021-06-01 18:57:40|6502.4|6500.4|6501.9|6499.9|6502.4|6500.4|6501.9|6499.9|1
1622573870000|2021-06-01 18:57:50|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|0
1622573890000|2021-06-01 18:58:10|6501.9|6499.9|6501.9|6499.9|6501.9|6499.9|6501.9|6499.9|0
1622573900000|2021-06-01 18:58:20|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|6501.9|6499.9|0
1622573930000|2021-06-01 18:58:50|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|2
1622573940000|2021-06-01 18:59:00|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|3
1622573950000|2021-06-01 18:59:10|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|0
1622573960000|2021-06-01 18:59:20|6502.4|6500.4|6502.4|6500.4|6502.4|6500.4|6502.2|6500.2|2
1622573970000|2021-06-01 18:59:30|6502.2|6500.2|6502.2|6500.2|6502.4|6500.4|6502.2|6500.2|0
1622573980000|2021-06-01 18:59:40|6502.4|6500.4|6502.4|6500.4|6502.4|6500.4|6502.4|6500.4|2
1622574000000|2021-06-01 19:00:00|6502.2|6500.2|6502.2|6500.2|6502.4|6500.4|6502.2|6500.2|2
1622574020000|2021-06-01 19:00:20|6501.9|6499.9|6502.2|6500.2|6502.2|6500.2|6501.7|6499.7|4
1622574030000|2021-06-01 19:00:30|6501.7|6499.7|6501.7|6499.7|6501.7|6499.7|6501.7|6499.7|3
1622574040000|2021-06-01 19:00:40|6501.9|6499.9|6502.2|6500.2|6502.2|6500.2|6501.9|6499.9|4
1622574050000|2021-06-01 19:00:50|6502.4|6500.4|6502.9|6500.9|6502.9|6500.9|6502.4|6500.4|2
1622574070000|2021-06-01 19:01:10|6503.2|6501.2|6503.4|6501.4|6503.4|6501.4|6503.2|6501.2|4
1622574080000|2021-06-01 19:01:20|||||||||3
1622574090000|2021-06-01 19:01:30|6503.2|6501.2|6503.2|6501.2|6503.2|6501.2|6503.2|6501.2|2
1622574100000|2021-06-01 19:01:40|6502.9|6500.9|6502.7|6500.7|6502.9|6500.9|6502.7|6500.7|4
1622574110000|2021-06-01 19:01:50|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|4
1622574120000|2021-06-01 19:02:00|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|4
1622574130000|2021-06-01 19:02:10|6501.7|6499.7|6502.2|6500.2|6502.4|6500.4|6501.7|6499.7|11
1622574140000|2021-06-01 19:02:20|6502.4|6500.4|6502.4|6500.4|6502.4|6500.4|6502.2|6500.2|1
1622574150000|2021-06-01 19:02:30|6502.7|6500.7|6502.2|6500.2|6502.7|6500.7|6502.2|6500.2|0
1622574160000|2021-06-01 19:02:40|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.4|6500.4|2
1622574170000|2021-06-01 19:02:50|6502.9|6500.9|6503.2|6501.2|6503.2|6501.2|6502.9|6500.9|0
1622574180000|2021-06-01 19:03:00|6503.4|6501.4|6503.2|6501.2|6503.4|6501.4|6503.2|6501.2|0
1622574200000|2021-06-01 19:03:20|||||||||1
1622574220000|2021-06-01 19:03:40|6502.9|6500.9|6503.2|6501.2|6503.2|6501.2|6502.7|6500.7|1
1622574230000|2021-06-01 19:03:50|6503.4|6501.4|6503.2|6501.2|6503.4|6501.4|6502.9|6500.9|3
1622574240000|2021-06-01 19:04:00|6502.9|6500.9|6503.2|6501.2|6503.2|6501.2|6502.9|6500.9|0
1622574250000|2021-06-01 19:04:10|6503.4|6501.4|6503.7|6501.7|6503.7|6501.7|6503.4|6501.4|0
1622574260000|2021-06-01 19:04:20|6503.4|6501.4|6503.2|6501.2|6503.4|6501.4|6502.9|6500.9|1
1622574270000|2021-06-01 19:04:30|6502.9|6500.9|6503.7|6501.7|6503.7|6501.7|6502.9|6500.9|4
1622574280000|2021-06-01 19:04:40|6503.9|6501.9|6503.7|6501.7|6503.9|6501.9|6503.7|6501.7|0
1622574290000|2021-06-01 19:04:50|6503.2|6501.2|6503.4|6501.4|6503.4|6501.4|6503.2|6501.2|12
1622574300000|2021-06-01 19:05:00|6503.7|6501.7|6503.2|6501.2|6503.7|6501.7|6503.2|6501.2|1
1622574310000|2021-06-01 19:05:10|6502.9|6500.9|6502.9|6500.9|6502.9|6500.9|6502.9|6500.9|4
1622574320000|2021-06-01 19:05:20|6502.7|6500.7|6502.7|6500.7|6502.7|6500.7|6502.7|6500.7|1
1622574330000|2021-06-01 19:05:30|6502.9|6500.9|6502.7|6500.7|6503.2|6501.2|6502.7|6500.7|0
1622574340000|2021-06-01 19:05:40|||||||||1
1622574350000|2021-06-01 19:05:50|6502.9|6500.9|6503.2|6501.2|6503.2|6501.2|6502.9|6500.9|7
1622574360000|2021-06-01 19:06:00|6502.9|6500.9|6502.7|6500.7|6502.9|6500.9|6502.2|6500.2|24
1622574370000|2021-06-01 19:06:10|6502.4|6500.4|6502.7|6500.7|6502.7|6500.7|6502.2|6500.2|4
1622574380000|2021-06-01 19:06:20|6501.7|6499.7|6500.7|6498.7|6502.2|6500.2|6500.7|6498.7|28
1622574390000|2021-06-01 19:06:30|6500.9|6498.9|6501.2|6499.2|6501.4|6499.4|6500.9|6498.9|3
1622574400000|2021-06-01 19:06:40|6501.4|6499.4|6501.2|6499.2|6501.7|6499.7|6501.2|6499.2|7
1622574410000|2021-06-01 19:06:50|6501.4|6499.4|6501.2|6499.2|6501.4|6499.4|6501.2|6499.2|0
1622574420000|2021-06-01 19:07:00|6501.4|6499.4|6501.7|6499.7|6501.7|6499.7|6501.2|6499.2|2
1622574430000|2021-06-01 19:07:10|6501.9|6499.9|6501.7|6499.7|6502.2|6500.2|6501.7|6499.7|3
1622574440000|2021-06-01 19:07:20|6501.4|6499.4|6501.4|6499.4|6501.4|6499.4|6501.2|6499.2|3
1622574450000|2021-06-01 19:07:30|6501.7|6499.7|6501.4|6499.4|6501.9|6499.9|6501.4|6499.4|0
1622574460000|2021-06-01 19:07:40|6501.2|6499.2|6501.2|6499.2|6501.4|6499.4|6501.2|6499.2|0
1622574470000|2021-06-01 19:07:50|6501.4|6499.4|6501.7|6499.7|6501.9|6499.9|6501.4|6499.4|0
1622574480000|2021-06-01 19:08:00|6501.9|6499.9|6501.9|6499.9|6502.2|6500.2|6501.7|6499.7|2
1622574490000|2021-06-01 19:08:10|6501.7|6499.7|6501.9|6499.9|6501.9|6499.9|6501.7|6499.7|0
1622574500000|2021-06-01 19:08:20|6502.2|6500.2|6502.4|6500.4|6502.7|6500.7|6502.2|6500.2|1
1622574510000|2021-06-01 19:08:30|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|6502.2|6500.2|0
1622574520000|2021-06-01 19:08:40|6501.9|6499.9|6502.4|6500.4|6502.4|6500.4|6501.9|6499.9|2
1622574530000|2021-06-01 19:08:50|6502.2|6500.2|6501.4|6499.4|6502.2|6500.2|6501.4|6499.4|12
1622574540000|2021-06-01 19:09:00|6501.2|6499.2|6501.2|6499.2|6501.2|6499.2|6501.2|6499.2|0
1622574550000|2021-06-01 19:09:10|6500.9|6498.9|6500.7|6498.7|6500.9|6498.9|6500.7|6498.7|0
1622574570000|2021-06-01 19:09:30|6500.9|6498.9|6501.2|6499.2|6501.2|6499.2|6500.9|6498.9|3
1622574580000|2021-06-01 19:09:40|6501.4|6499.4|6501.2|6499.2|6501.7|6499.7|6501.2|6499.2|3
1622574590000|2021-06-01 19:09:50|6500.7|6498.7|6500.2|6498.2|6500.7|6498.7|6500.2|6498.2|1
1622574600000|2021-06-01 19:10:00|6500.4|6498.4|6500.4|6498.4|6500.7|6498.7|6500.2|6498.2|20
1622574610000|2021-06-01 19:10:10|6500.7|6498.7|6500.4|6498.4|6500.7|6498.7|6500.4|6498.4|1
1622574620000|2021-06-01 19:10:20|6500.2|6498.2|6500.2|6498.2|6500.4|6498.4|6499.9|6497.9|1
1622574630000|2021-06-01 19:10:30|6499.9|6497.9|6499.9|6497.9|6500.2|6498.2|6499.7|6497.7|17
1622574640000|2021-06-01 19:10:40|6499.4|6497.4|6499.4|6497.4|6499.4|6497.4|6499.4|6497.4|1
1622574650000|2021-06-01 19:10:50|6499.2|6497.2|6499.2|6497.2|6499.7|6497.7|6499.2|6497.2|2
1622574660000|2021-06-01 19:11:00|6498.9|6496.9|6498.7|6496.7|6498.9|6496.9|6498.7|6496.7|2
1622574670000|2021-06-01 19:11:10|6498.9|6496.9|6498.9|6496.9|6498.9|6496.9|6498.9|6496.9|0
1622574680000|2021-06-01 19:11:20|6499.2|6497.2|6499.2|6497.2|6499.2|6497.2|6498.9|6496.9|1
1622574690000|2021-06-01 19:11:30|6498.9|6496.9|6498.9|6496.9|6499.2|6497.2|6498.9|6496.9|0
1622574700000|2021-06-01 19:11:40|6498.7|6496.7|6498.2|6496.2|6498.7|6496.7|6498.2|6496.2|0
1622574740000|2021-06-01 19:12:20|6497.9|6495.9|6497.9|6495.9|6498.2|6496.2|6497.9|6495.9|6
1622574750000|2021-06-01 19:12:30|6498.2|6496.2|6498.2|6496.2|6498.4|6496.4|6497.9|6495.9|0
1622574760000|2021-06-01 19:12:40|6498.4|6496.4|6498.7|6496.7|6498.7|6496.7|6498.4|6496.4|0
1622574770000|2021-06-01 19:12:50|6498.4|6496.4|6498.7|6496.7|6498.7|6496.7|6498.2|6496.2|3
1622574780000|2021-06-01 19:13:00|6498.9|6496.9|6499.2|6497.2|6499.2|6497.2|6498.9|6496.9|1
1622574790000|2021-06-01 19:13:10|6499.4|6497.4|6499.4|6497.4|6499.4|6497.4|6499.4|6497.4|1
1622574800000|2021-06-01 19:13:20|6499.7|6497.7|6499.4|6497.4|6499.7|6497.7|6499.4|6497.4|0
1622574810000|2021-06-01 19:13:30|6499.2|6497.2|6499.2|6497.2|6499.2|6497.2|6498.9|6496.9|0
1622574820000|2021-06-01 19:13:40|6499.4|6497.4|6499.2|6497.2|6499.4|6497.4|6499.2|6497.2|1
1622574830000|2021-06-01 19:13:50|6499.4|6497.4|6499.7|6497.7|6499.7|6497.7|6499.4|6497.4|0
1622574840000|2021-06-01 19:14:00|6499.4|6497.4|6499.7|6497.7|6499.7|6497.7|6499.2|6497.2|5
1622574860000|2021-06-01 19:14:20|6498.9|6496.9|6498.7|6496.7|6498.9|6496.9|6498.7|6496.7|10
1622574870000|2021-06-01 19:14:30|6498.4|6496.4|6498.4|6496.4|6498.7|6496.7|6498.4|6496.4|1
1622574880000|2021-06-01 19:14:40|6498.2|6496.2|6498.9|6496.9|6498.9|6496.9|6498.2|6496.2|4
1622574890000|2021-06-01 19:14:50|6498.7|6496.7|6498.7|6496.7|6498.9|6496.9|6498.7|6496.7|0
1622574900000|2021-06-01 19:15:00|||||||||5
1622574910000|2021-06-01 19:15:10|6498.4|6496.4|6498.2|6496.2|6498.4|6496.4|6498.2|6496.2|3
1622574920000|2021-06-01 19:15:20|6498.4|6496.4|6498.2|6496.2|6498.4|6496.4|6498.2|6496.2|2
1622574930000|2021-06-01 19:15:30|6497.9|6495.9|6498.2|6496.2|6498.2|6496.2|6497.9|6495.9|2
1622574940000|2021-06-01 19:15:40|6497.9|6495.9|6498.2|6496.2|6498.2|6496.2|6497.9|6495.9|1
1622574950000|2021-06-01 19:15:50|6497.9|6495.9|6498.2|6496.2|6498.4|6496.4|6497.9|6495.9|1
1622574970000|2021-06-01 19:16:10|6497.9|6495.9|6497.7|6495.7|6497.9|6495.9|6497.7|6495.7|8
1622574980000|2021-06-01 19:16:20|6497.4|6495.4|6497.7|6495.7|6497.7|6495.7|6497.4|6495.4|0
1622574990000|2021-06-01 19:16:30|6497.4|6495.4|6497.2|6495.2|6497.4|6495.4|6497.2|6495.2|0
1622575020000|2021-06-01 19:17:00|6496.9|6494.9|6496.7|6494.7|6496.9|6494.9|6496.7|6494.7|3
1622575030000|2021-06-01 19:17:10|6496.9|6494.9|6496.7|6494.7|6496.9|6494.9|6496.2|6494.2|5
1622575040000|2021-06-01 19:17:20|6496.9|6494.9|6497.2|6495.2|6497.4|6495.4|6496.9|6494.9|2
1622575050000|2021-06-01 19:17:30|6496.9|6494.9|6496.9|6494.9|6496.9|6494.9|6496.9|6494.9|0
1622575060000|2021-06-01 19:17:40|6497.2|6495.2|6497.4|6495.4|6497.4|6495.4|6497.2|6495.2|0
1622575070000|2021-06-01 19:17:50|6497.2|6495.2|6497.2|6495.2|6497.4|6495.4|6497.2|6495.2|0
1622575080000|2021-06-01 19:18:00|6497.4|6495.4|6497.2|6495.2|6497.4|6495.4|6497.2|6495.2|0
1622575090000|2021-06-01 19:18:10|6497.4|6495.4|6497.4|6495.4|6497.4|6495.4|6497.4|6495.4|0
1622575100000|2021-06-01 19:18:20|6497.2|6495.2|6496.9|6494.9|6497.4|6495.4|6496.7|6494.7|0
1622575120000|2021-06-01 19:18:40|6497.2|6495.2|6497.2|6495.2|6497.2|6495.2|6497.2|6495.2|0
1622575130000|2021-06-01 19:18:50|6496.9|6494.9|6496.9|6494.9|6496.9|6494.9|6496.9|6494.9|0
1622575140000|2021-06-01 19:19:00|6496.7|6494.7|6496.7|6494.7|6496.9|6494.9|6496.7|6494.7|0
1622575150000|2021-06-01 19:19:10|6496.9|6494.9|6496.9|6494.9|6497.2|6495.2|6496.7|6494.7|1
1622575160000|2021-06-01 19:19:20|6497.2|6495.2|6496.9|6494.9|6497.2|6495.2|6496.9|6494.9|1
1622575180000|2021-06-01 19:19:40|6497.2|6495.2|6496.9|6494.9|6497.2|6495.2|6496.9|6494.9|0
1622575200000|2021-06-01 19:20:00|6497.2|6495.2|6496.9|6494.9|6497.2|6495.2|6496.9|6494.9|0
1622575210000|2021-06-01 19:20:10|6496.7|6494.7|6496.9|6494.9|6496.9|6494.9|6496.7|6494.7|0
1622575220000|2021-06-01 19:20:20|6497.2|6495.2|6497.4|6495.4|6497.4|6495.4|6497.2|6495.2|2
1622575230000|2021-06-01 19:20:30|6497.7|6495.7|6498.2|6496.2|6498.2|6496.2|6497.4|6495.4|1
1622575240000|2021-06-01 19:20:40|6498.7|6496.7|6498.2|6496.2|6498.7|6496.7|6498.2|6496.2|2
1622575250000|2021-06-01 19:20:50|6498.7|6496.7|6498.4|6496.4|6498.7|6496.7|6498.4|6496.4|2
1622575260000|2021-06-01 19:21:00|6498.2|6496.2|6498.4|6496.4|6498.7|6496.7|6498.2|6496.2|1
1622575280000|2021-06-01 19:21:20|6498.2|6496.2|6498.2|6496.2|6498.2|6496.2|6498.2|6496.2|0
1622575290000|2021-06-01 19:21:30|6497.9|6495.9|6497.9|6495.9|6497.9|6495.9|6497.7|6495.7|5
1622575300000|2021-06-01 19:21:40|6498.2|6496.2|6498.4|6496.4|6498.7|6496.7|6498.2|6496.2|3
1622575310000|2021-06-01 19:21:50|6498.2|6496.2|6498.2|6496.2|6498.2|6496.2|6497.9|6495.9|0
1622575320000|2021-06-01 19:22:00|6498.7|6496.7|6498.4|6496.4|6498.7|6496.7|6498.4|6496.4|1
1622575330000|2021-06-01 19:22:10|6498.7|6496.7|6498.7|6496.7|6498.7|6496.7|6498.4|6496.4|0
1622575340000|2021-06-01 19:22:20|6498.9|6496.9|6499.2|6497.2|6499.4|6497.4|6498.9|6496.9|2
1622575350000|2021-06-01 19:22:30|6499.4|6497.4|6499.4|6497.4|6499.4|6497.4|6499.4|6497.4|2
1622575360000|2021-06-01 19:22:40|6499.7|6497.7|6499.9|6497.9|6500.2|6498.2|6499.7|6497.7|2
1622575370000|2021-06-01 19:22:50|6499.7|6497.7|6499.9|6497.9|6499.9|6497.9|6499.4|6497.4|1
1622575380000|2021-06-01 19:23:00|6499.7|6497.7|6499.7|6497.7|6499.9|6497.9|6499.7|6497.7|1
1622575390000|2021-06-01 19:23:10|6499.4|6497.4|6500.2|6498.2|6500.2|6498.2|6499.4|6497.4|2
1622575400000|2021-06-01 19:23:20|6499.9|6497.9|6499.4|6497.4|6500.2|6498.2|6499.4|6497.4|1
1622575410000|2021-06-01 19:23:30|6499.7|6497.7|6500.2|6498.2|6500.2|6498.2|6499.4|6497.4|2
1622575420000|2021-06-01 19:23:40|6500.4|6498.4|6500.4|6498.4|6500.4|6498.4|6500.4|6498.4|0
1622575430000|2021-06-01 19:23:50|6500.2|6498.2|6500.2|6498.2|6500.2|6498.2|6500.2|6498.2|0
1622575440000|2021-06-01 19:24:00|6500.4|6498.4|6500.7|6498.7|6500.7|6498.7|6500.4|6498.4|2
1622575450000|2021-06-01 19:24:10|6500.4|6498.4|6500.2|6498.2|6500.4|6498.4|6499.7|6497.7|12
1622575470000|2021-06-01 19:24:30|6500.4|6498.4|6500.9|6498.9|6501.2|6499.2|6500.4|6498.4|5
1622575490000|2021-06-01 19:24:50|6500.7|6498.7|6500.7|6498.7|6500.7|6498.7|6500.7|6498.7|0
1622575510000|2021-06-01 19:25:10|6500.9|6498.9|6500.2|6498.2|6501.4|6499.4|6500.2|6498.2|18
1622575520000|2021-06-01 19:25:20|6499.9|6497.9|6499.7|6497.7|6499.9|6497.9|6499.2|6497.2|6
1622575530000|2021-06-01 19:25:30|6499.4|6497.4|6499.4|6497.4|6499.7|6497.7|6499.4|6497.4|2
1622575540000|2021-06-01 19:25:40|6499.7|6497.7|6499.7|6497.7|6499.7|6497.7|6499.7|6497.7|0
1622575550000|2021-06-01 19:25:50|6499.9|6497.9|6499.9|6497.9|6499.9|6497.9|6499.9|6497.9|1
1622575560000|2021-06-01 19:26:00|6499.7|6497.7|6499.7|6497.7|6499.7|6497.7|6499.7|6497.7|0
1622575570000|2021-06-01 19:26:10|6499.4|6497.4|6499.4|6497.4|6499.4|6497.4|6499.4|6497.4|0
1622575580000|2021-06-01 19:26:20|6499.2|6497.2|6499.4|6497.4|6499.4|6497.4|6499.2|6497.2|0
1622575600000|2021-06-01 19:26:40|6499.7|6497.7|6499.4|6497.4|6499.7|6497.7|6499.4|6497.4|0
1622575620000|2021-06-01 19:27:00|6499.2|6497.2|6498.9|6496.9|6499.2|6497.2|6498.7|6496.7|18
1622575640000|2021-06-01 19:27:20|6498.7|6496.7|6498.4|6496.4|6498.7|6496.7|6498.2|6496.2|4
1622575650000|2021-06-01 19:27:30|6498.7|6496.7|6498.2|6496.2|6498.7|6496.7|6498.2|6496.2|0
1622575660000|2021-06-01 19:27:40|6498.4|6496.4|6498.7|6496.7|6498.9|6496.9|6498.2|6496.2|0
1622575670000|2021-06-01 19:27:50|6498.9|6496.9|6498.9|6496.9|6498.9|6496.9|6498.9|6496.9|0
1622575680000|2021-06-01 19:28:00|6499.2|6497.2|6498.9|6496.9|6499.2|6497.2|6498.9|6496.9|0
1622575700000|2021-06-01 19:28:20|6498.7|6496.7|6498.4|6496.4|6498.7|6496.7|6498.2|6496.2|0
1622575710000|2021-06-01 19:28:30|6498.2|6496.2|6498.2|6496.2|6498.4|6496.4|6497.9|6495.9|0
1622575720000|2021-06-01 19:28:40|6497.9|6495.9|6498.4|6496.4|6498.4|6496.4|6497.9|6495.9|0
1622575730000|2021-06-01 19:28:50|6498.7|6496.7|6498.7|6496.7|6498.7|6496.7|6498.7|6496.7|1
1622575740000|2021-06-01 19:29:00|6498.9|6496.9|6499.2|6497.2|6499.2|6497.2|6498.9|6496.9|7
1622575750000|2021-06-01 19:29:10|6498.9|6496.9|6498.7|6496.7|6499.2|6497.2|6498.4|6496.4|2
1622575760000|2021-06-01 19:29:20|6498.4|6496.4|6498.7|6496.7|6498.7|6496.7|6498.4|6496.4|2
1622575770000|2021-06-01 19:29:30|6498.4|6496.4|6498.7|6496.7|6498.7|6496.7|6498.4|6496.4|0
1622575780000|2021-06-01 19:29:40|6498.4|6496.4|6498.7|6496.7|6498.7|6496.7|6498.4|6496.4|0
1622575790000|2021-06-01 19:29:50|6497.7|6495.7|6497.7|6495.7|6497.9|6495.9|6497.4|6495.4|19
1622575800000|2021-06-01 19:30:00|6497.2|6495.2|6496.7|6494.7|6497.2|6495.2|6496.2|6494.2|18
1622575810000|2021-06-01 19:30:10|6496.2|6494.2|6495.9|6493.9|6496.4|6494.4|6495.9|6493.9|12
1622575820000|2021-06-01 19:30:20|6495.7|6493.7|6495.9|6493.9|6495.9|6493.9|6495.7|6493.7|2
1622575830000|2021-06-01 19:30:30|6495.7|6493.7|6495.2|6493.2|6495.7|6493.7|6495.2|6493.2|2
1622575840000|2021-06-01 19:30:40|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.7|6492.7|5
1622575850000|2021-06-01 19:30:50|6495.7|6493.7|6494.4|6492.4|6495.7|6493.7|6494.4|6492.4|26
1622575860000|2021-06-01 19:31:00|6494.2|6492.2|6495.2|6493.2|6495.2|6493.2|6494.2|6492.2|11
1622575870000|2021-06-01 19:31:10|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|0
1622575880000|2021-06-01 19:31:20|6494.7|6492.7|6494.2|6492.2|6494.9|6492.9|6493.7|6491.7|16
1622575890000|2021-06-01 19:31:30|6494.4|6492.4|6494.4|6492.4|6494.7|6492.7|6494.4|6492.4|3
1622575900000|2021-06-01 19:31:40|6494.7|6492.7|6495.2|6493.2|6495.4|6493.4|6494.7|6492.7|0
1622575910000|2021-06-01 19:31:50|6494.9|6492.9|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|4
1622575920000|2021-06-01 19:32:00|6494.9|6492.9|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|2
1622575930000|2021-06-01 19:32:10|6494.4|6492.4|6493.9|6491.9|6494.4|6492.4|6493.9|6491.9|1
1622575940000|2021-06-01 19:32:20|6493.7|6491.7|6493.2|6491.2|6493.7|6491.7|6493.2|6491.2|6
1622575950000|2021-06-01 19:32:30|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.2|6491.2|7
1622575960000|2021-06-01 19:32:40|6493.4|6491.4|6492.4|6490.4|6493.4|6491.4|6492.2|6490.2|23
1622575970000|2021-06-01 19:32:50|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|0
1622575980000|2021-06-01 19:33:00|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6491.7|6489.7|9
1622575990000|2021-06-01 19:33:10|6491.7|6489.7|6492.2|6490.2|6492.2|6490.2|6491.7|6489.7|7
1622576000000|2021-06-01 19:33:20|6491.9|6489.9|6491.7|6489.7|6491.9|6489.9|6491.7|6489.7|0
1622576010000|2021-06-01 19:33:30|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6491.7|6489.7|2
1622576020000|2021-06-01 19:33:40|6492.7|6490.7|6492.9|6490.9|6493.2|6491.2|6492.4|6490.4|3
1622576030000|2021-06-01 19:33:50|6492.7|6490.7|6492.4|6490.4|6493.2|6491.2|6492.2|6490.2|5
1622576040000|2021-06-01 19:34:00|6492.2|6490.2|6491.4|6489.4|6492.7|6490.7|6491.4|6489.4|31
1622576050000|2021-06-01 19:34:10|6491.2|6489.2|6491.7|6489.7|6491.7|6489.7|6491.2|6489.2|7
1622576060000|2021-06-01 19:34:20|6492.2|6490.2|6491.7|6489.7|6492.2|6490.2|6491.7|6489.7|1
1622576070000|2021-06-01 19:34:30|6491.4|6489.4|6491.9|6489.9|6492.2|6490.2|6491.4|6489.4|1
1622576080000|2021-06-01 19:34:40|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|0
1622576090000|2021-06-01 19:34:50|6491.9|6489.9|6492.9|6490.9|6492.9|6490.9|6491.9|6489.9|0
1622576100000|2021-06-01 19:35:00|6492.7|6490.7|6492.9|6490.9|6492.9|6490.9|6492.7|6490.7|0
1622576110000|2021-06-01 19:35:10|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|0
1622576120000|2021-06-01 19:35:20|6492.9|6490.9|6492.4|6490.4|6492.9|6490.9|6492.4|6490.4|0
1622576130000|2021-06-01 19:35:30|6492.7|6490.7|6492.9|6490.9|6493.7|6491.7|6492.4|6490.4|1
1622576140000|2021-06-01 19:35:40|6492.7|6490.7|6492.4|6490.4|6492.7|6490.7|6492.4|6490.4|0
1622576150000|2021-06-01 19:35:50|||||||||2
1622576160000|2021-06-01 19:36:00|6492.7|6490.7|6492.9|6490.9|6493.2|6491.2|6492.7|6490.7|1
1622576170000|2021-06-01 19:36:10|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|0
1622576180000|2021-06-01 19:36:20|6493.4|6491.4|6493.2|6491.2|6493.4|6491.4|6493.2|6491.2|10
1622576190000|2021-06-01 19:36:30|6496.7|6494.7|6495.2|6493.2|6496.7|6494.7|6494.7|6492.7|100
1622576200000|2021-06-01 19:36:40|6494.9|6492.9|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|3
1622576210000|2021-06-01 19:36:50|6494.4|6492.4|6493.9|6491.9|6494.4|6492.4|6493.9|6491.9|1
1622576220000|2021-06-01 19:37:00|6493.7|6491.7|6493.9|6491.9|6494.2|6492.2|6493.7|6491.7|2
1622576230000|2021-06-01 19:37:10|6493.7|6491.7|6493.9|6491.9|6493.9|6491.9|6493.7|6491.7|0
1622576240000|2021-06-01 19:37:20|6493.7|6491.7|6493.9|6491.9|6493.9|6491.9|6493.7|6491.7|0
1622576250000|2021-06-01 19:37:30|6493.7|6491.7|6493.4|6491.4|6493.9|6491.9|6493.2|6491.2|1
1622576260000|2021-06-01 19:37:40|6492.7|6490.7|6492.9|6490.9|6493.2|6491.2|6492.7|6490.7|3
1622576270000|2021-06-01 19:37:50|6493.2|6491.2|6493.4|6491.4|6493.7|6491.7|6492.9|6490.9|4
1622576280000|2021-06-01 19:38:00|6493.2|6491.2|6492.9|6490.9|6493.2|6491.2|6492.9|6490.9|1
1622576290000|2021-06-01 19:38:10|6492.7|6490.7|6494.2|6492.2|6494.2|6492.2|6492.7|6490.7|26
1622576310000|2021-06-01 19:38:30|6493.9|6491.9|6493.4|6491.4|6493.9|6491.9|6493.4|6491.4|3
1622576320000|2021-06-01 19:38:40|6493.2|6491.2|6493.4|6491.4|6493.4|6491.4|6493.2|6491.2|0
1622576330000|2021-06-01 19:38:50|6493.7|6491.7|6493.2|6491.2|6493.7|6491.7|6493.2|6491.2|1
1622576340000|2021-06-01 19:39:00|6492.9|6490.9|6492.9|6490.9|6493.4|6491.4|6492.9|6490.9|0
1622576350000|2021-06-01 19:39:10|6493.2|6491.2|6493.2|6491.2|6493.7|6491.7|6493.2|6491.2|1
1622576360000|2021-06-01 19:39:20|6493.4|6491.4|6493.7|6491.7|6493.7|6491.7|6493.2|6491.2|0
1622576370000|2021-06-01 19:39:30|6493.4|6491.4|6493.2|6491.2|6493.4|6491.4|6493.2|6491.2|0
1622576380000|2021-06-01 19:39:40|6492.9|6490.9|6493.2|6491.2|6493.2|6491.2|6492.9|6490.9|0
1622576390000|2021-06-01 19:39:50|6493.4|6491.4|6493.4|6491.4|6493.7|6491.7|6493.2|6491.2|3
1622576400000|2021-06-01 19:40:00|6493.2|6491.2|6493.7|6491.7|6493.7|6491.7|6493.2|6491.2|2
1622576410000|2021-06-01 19:40:10|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|0
1622576420000|2021-06-01 19:40:20|6493.2|6491.2|6492.9|6490.9|6493.4|6491.4|6492.7|6490.7|3
1622576430000|2021-06-01 19:40:30|6492.7|6490.7|6492.9|6490.9|6493.2|6491.2|6492.7|6490.7|3
1622576440000|2021-06-01 19:40:40|6493.2|6491.2|6492.9|6490.9|6493.2|6491.2|6492.9|6490.9|2
1622576450000|2021-06-01 19:40:50|6493.2|6491.2|6493.7|6491.7|6493.7|6491.7|6493.2|6491.2|1
1622576460000|2021-06-01 19:41:00|6493.4|6491.4|6492.9|6490.9|6493.4|6491.4|6492.9|6490.9|3
1622576470000|2021-06-01 19:41:10|6492.7|6490.7|6493.9|6491.9|6494.2|6492.2|6492.7|6490.7|10
1622576480000|2021-06-01 19:41:20|6494.2|6492.2|6493.9|6491.9|6494.2|6492.2|6493.9|6491.9|0
1622576490000|2021-06-01 19:41:30|6494.2|6492.2|6493.9|6491.9|6494.7|6492.7|6493.9|6491.9|13
1622576500000|2021-06-01 19:41:40|6494.2|6492.2|6494.4|6492.4|6494.4|6492.4|6493.9|6491.9|1
1622576510000|2021-06-01 19:41:50|6494.7|6492.7|6493.9|6491.9|6494.7|6492.7|6493.9|6491.9|7
1622576520000|2021-06-01 19:42:00|6494.2|6492.2|6493.4|6491.4|6494.2|6492.2|6493.4|6491.4|4
1622576540000|2021-06-01 19:42:20|6493.2|6491.2|6493.4|6491.4|6493.4|6491.4|6493.2|6491.2|0
1622576550000|2021-06-01 19:42:30|6493.7|6491.7|6493.4|6491.4|6493.7|6491.7|6493.2|6491.2|2
1622576560000|2021-06-01 19:42:40|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.4|6491.4|0
1622576570000|2021-06-01 19:42:50|6493.2|6491.2|6493.4|6491.4|6493.4|6491.4|6493.2|6491.2|2
1622576580000|2021-06-01 19:43:00|6493.7|6491.7|6493.4|6491.4|6493.7|6491.7|6493.4|6491.4|1
1622576590000|2021-06-01 19:43:10|6493.7|6491.7|6493.4|6491.4|6493.7|6491.7|6493.4|6491.4|0
1622576600000|2021-06-01 19:43:20|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|0
1622576610000|2021-06-01 19:43:30|6493.9|6491.9|6494.2|6492.2|6494.4|6492.4|6493.2|6491.2|17
1622576620000|2021-06-01 19:43:40|6493.9|6491.9|6494.2|6492.2|6494.2|6492.2|6493.9|6491.9|1
1622576630000|2021-06-01 19:43:50|6493.7|6491.7|6493.9|6491.9|6494.2|6492.2|6493.7|6491.7|4
1622576640000|2021-06-01 19:44:00|6493.7|6491.7|6493.9|6491.9|6494.2|6492.2|6493.4|6491.4|1
1622576650000|2021-06-01 19:44:10|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|0
1622576660000|2021-06-01 19:44:20|6493.4|6491.4|6493.2|6491.2|6493.4|6491.4|6493.2|6491.2|0
1622576680000|2021-06-01 19:44:40|6493.4|6491.4|6493.2|6491.2|6493.4|6491.4|6493.2|6491.2|0
1622576690000|2021-06-01 19:44:50|6493.4|6491.4|6493.2|6491.2|6493.4|6491.4|6492.9|6490.9|1
1622576700000|2021-06-01 19:45:00|6493.4|6491.4|6493.7|6491.7|6493.7|6491.7|6493.4|6491.4|3
1622576710000|2021-06-01 19:45:10|6493.4|6491.4|6493.7|6491.7|6493.7|6491.7|6493.2|6491.2|5
1622576720000|2021-06-01 19:45:20|6493.4|6491.4|6493.4|6491.4|6493.7|6491.7|6493.2|6491.2|4
1622576730000|2021-06-01 19:45:30|6493.2|6491.2|6493.4|6491.4|6493.7|6491.7|6493.2|6491.2|2
1622576740000|2021-06-01 19:45:40|6493.2|6491.2|6493.7|6491.7|6493.7|6491.7|6493.2|6491.2|2
1622576750000|2021-06-01 19:45:50|6493.4|6491.4|6494.2|6492.2|6494.2|6492.2|6493.4|6491.4|2
1622576760000|2021-06-01 19:46:00|6494.4|6492.4|6494.4|6492.4|6494.4|6492.4|6494.2|6492.2|3
1622576770000|2021-06-01 19:46:10|6494.2|6492.2|6494.7|6492.7|6494.7|6492.7|6494.2|6492.2|9
1622576780000|2021-06-01 19:46:20|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.9|6492.9|17
1622576790000|2021-06-01 19:46:30|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|2
1622576800000|2021-06-01 19:46:40|6494.7|6492.7|6494.9|6492.9|6494.9|6492.9|6494.7|6492.7|0
1622576810000|2021-06-01 19:46:50|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|0
1622576820000|2021-06-01 19:47:00|6495.4|6493.4|6495.4|6493.4|6495.4|6493.4|6495.4|6493.4|2
1622576830000|2021-06-01 19:47:10|6495.2|6493.2|6495.4|6493.4|6495.4|6493.4|6495.2|6493.2|0
1622576840000|2021-06-01 19:47:20|6495.7|6493.7|6495.9|6493.9|6496.2|6494.2|6495.7|6493.7|2
1622576850000|2021-06-01 19:47:30|6496.2|6494.2|6496.7|6494.7|6496.9|6494.9|6496.2|6494.2|0
1622576860000|2021-06-01 19:47:40|||||||||1
1622576870000|2021-06-01 19:47:50|6496.9|6494.9|6497.2|6495.2|6497.2|6495.2|6496.9|6494.9|2
1622576880000|2021-06-01 19:48:00|6497.4|6495.4|6496.9|6494.9|6497.7|6495.7|6496.7|6494.7|8
1622576890000|2021-06-01 19:48:10|6496.7|6494.7|6496.7|6494.7|6496.9|6494.9|6496.7|6494.7|0
1622576900000|2021-06-01 19:48:20|6496.9|6494.9|6496.4|6494.4|6496.9|6494.9|6496.2|6494.2|4
1622576910000|2021-06-01 19:48:30|6496.7|6494.7|6496.4|6494.4|6496.7|6494.7|6496.4|6494.4|0
1622576920000|2021-06-01 19:48:40|6496.2|6494.2|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|0
1622576930000|2021-06-01 19:48:50|6496.4|6494.4|6496.7|6494.7|6496.7|6494.7|6496.4|6494.4|3
1622576950000|2021-06-01 19:49:10|6496.4|6494.4|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|2
1622576960000|2021-06-01 19:49:20|6496.4|6494.4|6496.9|6494.9|6496.9|6494.9|6496.4|6494.4|4
1622576970000|2021-06-01 19:49:30|6496.7|6494.7|6496.7|6494.7|6496.9|6494.9|6496.7|6494.7|0
1622576980000|2021-06-01 19:49:40|6496.9|6494.9|6496.7|6494.7|6496.9|6494.9|6496.7|6494.7|0
1622576990000|2021-06-01 19:49:50|6496.9|6494.9|6497.4|6495.4|6497.7|6495.7|6496.9|6494.9|13
1622577000000|2021-06-01 19:50:00|6497.2|6495.2|6496.9|6494.9|6497.2|6495.2|6495.9|6493.9|19
1622577010000|2021-06-01 19:50:10|6496.7|6494.7|6496.7|6494.7|6496.9|6494.9|6496.2|6494.2|1
1622577020000|2021-06-01 19:50:20|6496.9|6494.9|6496.4|6494.4|6496.9|6494.9|6496.2|6494.2|2
1622577030000|2021-06-01 19:50:30|6496.7|6494.7|6495.9|6493.9|6496.7|6494.7|6495.9|6493.9|0
1622577040000|2021-06-01 19:50:40|6495.7|6493.7|6495.4|6493.4|6495.9|6493.9|6494.7|6492.7|8
1622577050000|2021-06-01 19:50:50|6495.2|6493.2|6495.4|6493.4|6495.4|6493.4|6495.2|6493.2|0
1622577060000|2021-06-01 19:51:00|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|2
1622577070000|2021-06-01 19:51:10|6494.9|6492.9|6494.9|6492.9|6495.2|6493.2|6494.9|6492.9|3
1622577080000|2021-06-01 19:51:20|6495.2|6493.2|6495.4|6493.4|6495.4|6493.4|6494.9|6492.9|0
1622577090000|2021-06-01 19:51:30|6495.7|6493.7|6495.9|6493.9|6495.9|6493.9|6495.7|6493.7|2
1622577100000|2021-06-01 19:51:40|6496.7|6494.7|6495.9|6493.9|6496.7|6494.7|6495.9|6493.9|10
1622577110000|2021-06-01 19:51:50|6496.2|6494.2|6495.9|6493.9|6496.4|6494.4|6495.9|6493.9|0
1622577120000|2021-06-01 19:52:00|6496.2|6494.2|6495.9|6493.9|6496.2|6494.2|6495.9|6493.9|1
1622577130000|2021-06-01 19:52:10|6495.7|6493.7|6495.7|6493.7|6495.9|6493.9|6495.7|6493.7|0
1622577140000|2021-06-01 19:52:20|6495.9|6493.9|6495.9|6493.9|6495.9|6493.9|6495.9|6493.9|1
1622577150000|2021-06-01 19:52:30|6496.2|6494.2|6495.7|6493.7|6496.2|6494.2|6495.7|6493.7|0
1622577170000|2021-06-01 19:52:50|6495.4|6493.4|6495.9|6493.9|6495.9|6493.9|6495.4|6493.4|2
1622577180000|2021-06-01 19:53:00|6496.2|6494.2|6495.9|6493.9|6496.4|6494.4|6495.9|6493.9|5
1622577190000|2021-06-01 19:53:10|6496.2|6494.2|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|0
1622577200000|2021-06-01 19:53:20|6496.4|6494.4|6496.7|6494.7|6496.7|6494.7|6496.4|6494.4|0
1622577210000|2021-06-01 19:53:30|6496.9|6494.9|6496.7|6494.7|6496.9|6494.9|6496.7|6494.7|0
1622577220000|2021-06-01 19:53:40|6496.9|6494.9|6496.7|6494.7|6497.2|6495.2|6496.7|6494.7|1
1622577230000|2021-06-01 19:53:50|6496.4|6494.4|6496.9|6494.9|6496.9|6494.9|6496.4|6494.4|2
1622577240000|2021-06-01 19:54:00|6497.2|6495.2|6497.2|6495.2|6497.2|6495.2|6496.9|6494.9|0
1622577250000|2021-06-01 19:54:10|6496.9|6494.9|6497.2|6495.2|6497.4|6495.4|6496.9|6494.9|4
1622577260000|2021-06-01 19:54:20|6496.9|6494.9|6497.2|6495.2|6497.2|6495.2|6496.9|6494.9|0
1622577270000|2021-06-01 19:54:30|6496.9|6494.9|6496.4|6494.4|6496.9|6494.9|6496.4|6494.4|2
1622577280000|2021-06-01 19:54:40|6496.7|6494.7|6496.7|6494.7|6496.9|6494.9|6496.4|6494.4|0
1622577290000|2021-06-01 19:54:50|6496.4|6494.4|6496.2|6494.2|6496.4|6494.4|6495.9|6493.9|0
1622577300000|2021-06-01 19:55:00|6495.9|6493.9|6494.9|6492.9|6496.2|6494.2|6494.7|6492.7|13
1622577310000|2021-06-01 19:55:10|6494.7|6492.7|6494.4|6492.4|6494.7|6492.7|6494.2|6492.2|3
1622577320000|2021-06-01 19:55:20|6494.7|6492.7|6494.2|6492.2|6494.7|6492.7|6494.2|6492.2|1
1622577330000|2021-06-01 19:55:30|6493.9|6491.9|6493.7|6491.7|6493.9|6491.9|6492.7|6490.7|45
1622577340000|2021-06-01 19:55:40|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|9
1622577350000|2021-06-01 19:55:50|6492.9|6490.9|6492.9|6490.9|6492.9|6490.9|6492.9|6490.9|4
1622577360000|2021-06-01 19:56:00|6492.7|6490.7|6492.9|6490.9|6492.9|6490.9|6492.7|6490.7|10
1622577370000|2021-06-01 19:56:10|6492.7|6490.7|6492.9|6490.9|6492.9|6490.9|6492.7|6490.7|0
1622577380000|2021-06-01 19:56:20|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|0
1622577400000|2021-06-01 19:56:40|6492.2|6490.2|6491.9|6489.9|6492.2|6490.2|6491.7|6489.7|11
1622577410000|2021-06-01 19:56:50|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|0
1622577420000|2021-06-01 19:57:00|6491.9|6489.9|6490.2|6488.2|6491.9|6489.9|6490.2|6488.2|45
1622577430000|2021-06-01 19:57:10|6490.7|6488.7|6490.9|6488.9|6491.2|6489.2|6490.7|6488.7|15
1622577440000|2021-06-01 19:57:20|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|1
1622577450000|2021-06-01 19:57:30|6490.9|6488.9|6489.7|6487.7|6490.9|6488.9|6489.7|6487.7|11
1622577460000|2021-06-01 19:57:40|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|13
1622577480000|2021-06-01 19:58:00|6490.2|6488.2|6489.9|6487.9|6490.2|6488.2|6489.9|6487.9|1
1622577500000|2021-06-01 19:58:20|6489.7|6487.7|6488.9|6486.9|6489.7|6487.7|6488.7|6486.7|8
1622577510000|2021-06-01 19:58:30|6488.7|6486.7|6488.7|6486.7|6488.7|6486.7|6488.7|6486.7|4
1622577520000|2021-06-01 19:58:40|6489.2|6487.2|6489.2|6487.2|6489.4|6487.4|6489.2|6487.2|8
1622577530000|2021-06-01 19:58:50|6488.9|6486.9|6488.9|6486.9|6489.2|6487.2|6488.9|6486.9|1
1622577540000|2021-06-01 19:59:00|6489.2|6487.2|6490.2|6488.2|6490.2|6488.2|6488.9|6486.9|2
1622577550000|2021-06-01 19:59:10|||||||||1
1622577560000|2021-06-01 19:59:20|6490.4|6488.4|6490.4|6488.4|6490.7|6488.7|6490.4|6488.4|4
1622577570000|2021-06-01 19:59:30|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|6490.4|6488.4|3
1622577580000|2021-06-01 19:59:40|6490.9|6488.9|6491.2|6489.2|6493.2|6491.2|6490.7|6488.7|22
1622577590000|2021-06-01 19:59:50|6491.9|6489.9|6493.4|6491.4|6493.4|6491.4|6491.9|6489.9|5
1622577600000|2021-06-01 20:00:00|6494.6|6490.6|6492.8|6488.8|6494.6|6490.6|6492.6|6488.6|0
1622577610000|2021-06-01 20:00:10|6493|6489|6492.5|6488.5|6493.1|6489.1|6492.5|6488.5|0
1622577620000|2021-06-01 20:00:20|6492.4|6488.4|6492.5|6488.5|6492.5|6488.5|6492|6488|0
1622577630000|2021-06-01 20:00:30|6492.4|6488.4|6492.5|6488.5|6492.5|6488.5|6492|6488|0
1622577640000|2021-06-01 20:00:40|6492.6|6488.6|6492.5|6488.5|6492.8|6488.8|6492|6488|0
1622577650000|2021-06-01 20:00:50|6492.7|6488.7|6493.1|6489.1|6493.1|6489.1|6492.7|6488.7|0
1622577660000|2021-06-01 20:01:00|6493.2|6489.2|6492.8|6488.8|6493.2|6489.2|6492.8|6488.8|0
1622577670000|2021-06-01 20:01:10|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|6492|6488|0
1622577690000|2021-06-01 20:01:30|6492.4|6488.4|6491.7|6487.7|6492.4|6488.4|6491.7|6487.7|0
1622577700000|2021-06-01 20:01:40|6491.8|6487.8|6492|6488|6492|6488|6491.8|6487.8|0
1622577720000|2021-06-01 20:02:00|6491.7|6487.7|6492|6488|6492.5|6488.5|6491.7|6487.7|0
1622577750000|2021-06-01 20:02:30|6492.1|6488.1|6492.5|6488.5|6492.7|6488.7|6492.1|6488.1|0
1622577760000|2021-06-01 20:02:40|6492.3|6488.3|6492.5|6488.5|6492.5|6488.5|6492|6488|0
1622577770000|2021-06-01 20:02:50|6492.4|6488.4|6492.5|6488.5|6492.5|6488.5|6492|6488|0
1622577780000|2021-06-01 20:03:00|6492.6|6488.6|6492.8|6488.8|6492.8|6488.8|6492.6|6488.6|0
1622577790000|2021-06-01 20:03:10|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|0
1622577800000|2021-06-01 20:03:20|6492.4|6488.4|6492|6488|6492.4|6488.4|6492|6488|0
1622577810000|2021-06-01 20:03:30|6492.1|6488.1|6492.5|6488.5|6492.5|6488.5|6492.1|6488.1|0
1622577820000|2021-06-01 20:03:40|6492.7|6488.7|6492.8|6488.8|6493.2|6489.2|6492.7|6488.7|0
1622577830000|2021-06-01 20:03:50|6492.5|6488.5|6492.8|6488.8|6492.8|6488.8|6492.5|6488.5|0
1622577840000|2021-06-01 20:04:00|6492.7|6488.7|6492.8|6488.8|6492.8|6488.8|6492.5|6488.5|0
1622577850000|2021-06-01 20:04:10|6492.9|6488.9|6493.5|6489.5|6493.5|6489.5|6492.9|6488.9|0
1622577860000|2021-06-01 20:04:20|6493.8|6489.8|6493.8|6489.8|6493.8|6489.8|6493.8|6489.8|0
1622577900000|2021-06-01 20:05:00|6493.7|6489.7|6494.3|6490.3|6494.3|6490.3|6493.5|6489.5|0
1622577910000|2021-06-01 20:05:10|6494.6|6490.6|6494.6|6490.6|6494.6|6490.6|6494.3|6490.3|0
1622577920000|2021-06-01 20:05:20|6494.5|6490.5|6494.2|6490.2|6494.6|6490.6|6494.2|6490.2|0
1622577940000|2021-06-01 20:05:40|6494.3|6490.3|6494.6|6490.6|6494.6|6490.6|6494.3|6490.3|0
1622577950000|2021-06-01 20:05:50|6494.5|6490.5|6494.6|6490.6|6494.6|6490.6|6494.2|6490.2|0
1622577960000|2021-06-01 20:06:00|6494.5|6490.5|6494.6|6490.6|6494.6|6490.6|6494.4|6490.4|0
1622578030000|2021-06-01 20:07:10|6494.9|6490.9|6494.9|6490.9|6494.9|6490.9|6494.9|6490.9|0
1622578100000|2021-06-01 20:08:20|6495.2|6491.2|6495.5|6491.5|6495.5|6491.5|6495.2|6491.2|0
1622578110000|2021-06-01 20:08:30|6495.6|6491.6|6495.5|6491.5|6495.9|6491.9|6495.5|6491.5|0
1622578120000|2021-06-01 20:08:40|6495.6|6491.6|6495.9|6491.9|6495.9|6491.9|6495.6|6491.6|0
1622578140000|2021-06-01 20:09:00|6495.8|6491.8|6495.9|6491.9|6495.9|6491.9|6495.7|6491.7|0
1622578160000|2021-06-01 20:09:20|6496.3|6492.3|6496.3|6492.3|6496.3|6492.3|6496.3|6492.3|0
1622578180000|2021-06-01 20:09:40|6496.4|6492.4|6496.6|6492.6|6496.6|6492.6|6496.4|6492.4|0
1622578190000|2021-06-01 20:09:50|6496.7|6492.7|6497.3|6493.3|6497.3|6493.3|6496.7|6492.7|0
1622578200000|2021-06-01 20:10:00|6497.4|6493.4|6497.6|6493.6|6498.1|6494.1|6497.4|6493.4|0
1622578210000|2021-06-01 20:10:10|6497.5|6493.5|6497.6|6493.6|6497.6|6493.6|6497.3|6493.3|0
1622578230000|2021-06-01 20:10:30|6497.5|6493.5|6497|6493|6497.5|6493.5|6497|6493|0
1622578250000|2021-06-01 20:10:50|6496.9|6492.9|6495.9|6491.9|6496.9|6492.9|6495.9|6491.9|0
1622578270000|2021-06-01 20:11:10|6495.8|6491.8|6495.9|6491.9|6495.9|6491.9|6495.7|6491.7|0
1622578280000|2021-06-01 20:11:20|6496|6492|6496.3|6492.3|6496.6|6492.6|6496|6492|0
1622578330000|2021-06-01 20:12:10|6495.9|6491.9|6496.3|6492.3|6496.3|6492.3|6495.9|6491.9|0
1622578360000|2021-06-01 20:12:40|6495.9|6491.9|6495.9|6491.9|6495.9|6491.9|6495.9|6491.9|0
1622578370000|2021-06-01 20:12:50|6495.8|6491.8|6495.5|6491.5|6495.8|6491.8|6495.5|6491.5|0
1622578380000|2021-06-01 20:13:00|6495.2|6491.2|6495.5|6491.5|6495.5|6491.5|6495.2|6491.2|0
1622578400000|2021-06-01 20:13:20|6495.6|6491.6|6495.9|6491.9|6495.9|6491.9|6495.6|6491.6|0
1622578410000|2021-06-01 20:13:30|6495.8|6491.8|6495.5|6491.5|6495.8|6491.8|6495.5|6491.5|0
1622578420000|2021-06-01 20:13:40|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|0
1622578450000|2021-06-01 20:14:10|6495.3|6491.3|6495.2|6491.2|6495.5|6491.5|6495.2|6491.2|0
1622578470000|2021-06-01 20:14:30|6495.3|6491.3|6495.5|6491.5|6495.5|6491.5|6495.2|6491.2|0
1622578480000|2021-06-01 20:14:40|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|0
1622578490000|2021-06-01 20:14:50|6495.3|6491.3|6495.2|6491.2|6495.4|6491.4|6494.7|6490.7|0
1622578500000|2021-06-01 20:15:00|6495.1|6491.1|6495.1|6491.1|6495.1|6491.1|6495.1|6491.1|0
1622578530000|2021-06-01 20:15:30|6495.2|6491.2|6495.3|6491.3|6495.3|6491.3|6495.2|6491.2|0
1622578550000|2021-06-01 20:15:50|6495.5|6491.5|6495.3|6491.3|6495.5|6491.5|6495.3|6491.3|0
1622578560000|2021-06-01 20:16:00|6495.2|6491.2|6495.1|6491.1|6495.2|6491.2|6495.1|6491.1|0
1622578570000|2021-06-01 20:16:10|6494.9|6490.9|6494.9|6490.9|6494.9|6490.9|6494.9|6490.9|0
1622578580000|2021-06-01 20:16:20|6495.1|6491.1|6495.2|6491.2|6495.2|6491.2|6494.8|6490.8|0
1622578590000|2021-06-01 20:16:30|6495.1|6491.1|6495.1|6491.1|6495.1|6491.1|6495.1|6491.1|0
1622578600000|2021-06-01 20:16:40|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|0
1622578610000|2021-06-01 20:16:50|6495.4|6491.4|6495.4|6491.4|6495.4|6491.4|6495.4|6491.4|0
1622578640000|2021-06-01 20:17:20|6495.1|6491.1|6495.2|6491.2|6495.2|6491.2|6495.1|6491.1|0
1622578650000|2021-06-01 20:17:30|6495.5|6491.5|6495.5|6491.5|6495.5|6491.5|6495.5|6491.5|0
1622578720000|2021-06-01 20:18:40|6495.4|6491.4|6495.4|6491.4|6495.4|6491.4|6495.2|6491.2|0
1622578750000|2021-06-01 20:19:10|6495.3|6491.3|6495.3|6491.3|6495.3|6491.3|6495.3|6491.3|0
1622578760000|2021-06-01 20:19:20|6495.2|6491.2|6495.6|6491.6|6495.6|6491.6|6495.2|6491.2|0
1622578770000|2021-06-01 20:19:30|6495.3|6491.3|6495.2|6491.2|6495.3|6491.3|6495.2|6491.2|0
1622578780000|2021-06-01 20:19:40|6495.3|6491.3|6495.2|6491.2|6495.3|6491.3|6495.2|6491.2|0
1622578790000|2021-06-01 20:19:50|6495.3|6491.3|6495.3|6491.3|6495.3|6491.3|6495.2|6491.2|0
1622578800000|2021-06-01 20:20:00|6495.5|6491.5|6495.5|6491.5|6495.5|6491.5|6495.5|6491.5|0
1622578820000|2021-06-01 20:20:20|6495.3|6491.3|6495.6|6491.6|6495.6|6491.6|6495.3|6491.3|0
1622578840000|2021-06-01 20:20:40|6495.7|6491.7|6495.5|6491.5|6495.7|6491.7|6495.5|6491.5|0
1622578850000|2021-06-01 20:20:50|6495.6|6491.6|6495.6|6491.6|6495.6|6491.6|6495.5|6491.5|0
1622578860000|2021-06-01 20:21:00|6496|6492|6495.6|6491.6|6496|6492|6495.6|6491.6|0
1622578880000|2021-06-01 20:21:20|6495.4|6491.4|6495.6|6491.6|6495.6|6491.6|6495.4|6491.4|0
1622578920000|2021-06-01 20:22:00|6495.7|6491.7|6495.7|6491.7|6495.7|6491.7|6495.7|6491.7|0
1622578940000|2021-06-01 20:22:20|6495.6|6491.6|6495.6|6491.6|6495.6|6491.6|6495.6|6491.6|0
1622579030000|2021-06-01 20:23:50|6495.4|6491.4|6495.4|6491.4|6495.4|6491.4|6495.4|6491.4|0
1622579040000|2021-06-01 20:24:00|6495.3|6491.3|6495|6491|6495.4|6491.4|6495|6491|0
1622579050000|2021-06-01 20:24:10|6495.2|6491.2|6495|6491|6495.2|6491.2|6495|6491|0
1622579060000|2021-06-01 20:24:20|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|0
1622579070000|2021-06-01 20:24:30|6495|6491|6495|6491|6495|6491|6495|6491|0
1622579080000|2021-06-01 20:24:40|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|0
1622579210000|2021-06-01 20:26:50|6495.4|6491.4|6495.4|6491.4|6495.4|6491.4|6495.3|6491.3|0
1622579240000|2021-06-01 20:27:20|6495.3|6491.3|6495.3|6491.3|6495.3|6491.3|6495.3|6491.3|0
1622579280000|2021-06-01 20:28:00|6495.2|6491.2|6495.3|6491.3|6495.3|6491.3|6495.2|6491.2|0
1622579290000|2021-06-01 20:28:10|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|0
1622579310000|2021-06-01 20:28:30|6495|6491|6495|6491|6495|6491|6495|6491|0
1622579320000|2021-06-01 20:28:40|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|6495.2|6491.2|0
1622579400000|2021-06-01 20:30:00|6495.1|6491.1|6494.7|6490.7|6495.1|6491.1|6494.7|6490.7|0
1622579410000|2021-06-01 20:30:10|6494.4|6490.4|6493.9|6489.9|6494.7|6490.7|6493.9|6489.9|0
1622579420000|2021-06-01 20:30:20|6494|6490|6494.4|6490.4|6494.4|6490.4|6493.9|6489.9|0
1622579430000|2021-06-01 20:30:30|6494.3|6490.3|6494.4|6490.4|6494.4|6490.4|6493.9|6489.9|0
1622579440000|2021-06-01 20:30:40|6494.5|6490.5|6494.7|6490.7|6494.7|6490.7|6494.4|6490.4|0
1622579450000|2021-06-01 20:30:50|6494.4|6490.4|6494.7|6490.7|6494.7|6490.7|6494.4|6490.4|0
1622579460000|2021-06-01 20:31:00|6494.4|6490.4|6494.4|6490.4|6494.7|6490.7|6494.4|6490.4|0
1622579490000|2021-06-01 20:31:30|6494.3|6490.3|6493.9|6489.9|6494.3|6490.3|6493.9|6489.9|0
1622579500000|2021-06-01 20:31:40|6494|6490|6493.9|6489.9|6494.4|6490.4|6493.9|6489.9|0
1622579510000|2021-06-01 20:31:50|6494|6490|6494.4|6490.4|6494.4|6490.4|6494|6490|0
1622579520000|2021-06-01 20:32:00|6494.3|6490.3|6493.9|6489.9|6494.4|6490.4|6493.9|6489.9|0
1622579530000|2021-06-01 20:32:10|6494|6490|6494.4|6490.4|6494.4|6490.4|6493.9|6489.9|0
1622579540000|2021-06-01 20:32:20|6494.3|6490.3|6493.9|6489.9|6494.3|6490.3|6493.9|6489.9|0
1622579580000|2021-06-01 20:33:00|6494|6490|6493.9|6489.9|6494.4|6490.4|6493.9|6489.9|0
1622579620000|2021-06-01 20:33:40|6494|6490|6494.4|6490.4|6494.4|6490.4|6494|6490|0
1622579630000|2021-06-01 20:33:50|6494.3|6490.3|6494.4|6490.4|6494.4|6490.4|6493.9|6489.9|0
1622579640000|2021-06-01 20:34:00|6494.3|6490.3|6493.9|6489.9|6494.4|6490.4|6493.9|6489.9|0
1622579650000|2021-06-01 20:34:10|6494|6490|6494.4|6490.4|6494.4|6490.4|6493.9|6489.9|0
1622579660000|2021-06-01 20:34:20|6494.3|6490.3|6494.4|6490.4|6494.4|6490.4|6493.9|6489.9|0
1622579670000|2021-06-01 20:34:30|6494.3|6490.3|6494.4|6490.4|6494.4|6490.4|6493.9|6489.9|0
1622579680000|2021-06-01 20:34:40|6494.3|6490.3|6493.9|6489.9|6494.3|6490.3|6493.9|6489.9|0
1622579690000|2021-06-01 20:34:50|6494|6490|6494.4|6490.4|6494.4|6490.4|6494|6490|0
1622579700000|2021-06-01 20:35:00|6494.3|6490.3|6494.4|6490.4|6494.4|6490.4|6493.9|6489.9|0
1622579740000|2021-06-01 20:35:40|6494.3|6490.3|6493.9|6489.9|6494.3|6490.3|6493.9|6489.9|0
1622579750000|2021-06-01 20:35:50|6494|6490|6493.9|6489.9|6494.4|6490.4|6493.9|6489.9|0
1622579760000|2021-06-01 20:36:00|6494|6490|6494.4|6490.4|6494.4|6490.4|6494|6490|0
1622579770000|2021-06-01 20:36:10|6494.7|6490.7|6494.7|6490.7|6494.7|6490.7|6494.7|6490.7|0
1622579780000|2021-06-01 20:36:20|6494.6|6490.6|6494.7|6490.7|6494.7|6490.7|6494.4|6490.4|0
1622579790000|2021-06-01 20:36:30|6494.6|6490.6|6494.7|6490.7|6494.7|6490.7|6494.4|6490.4|0
1622579800000|2021-06-01 20:36:40|6494.6|6490.6|6494.7|6490.7|6494.7|6490.7|6494.4|6490.4|0
1622579810000|2021-06-01 20:36:50|6494.6|6490.6|6494.4|6490.4|6494.7|6490.7|6494.4|6490.4|0
1622579820000|2021-06-01 20:37:00|6494.7|6490.7|6495|6491|6495|6491|6494.7|6490.7|0
1622579830000|2021-06-01 20:37:10|6494.7|6490.7|6495|6491|6495|6491|6494.7|6490.7|0
1622579850000|2021-06-01 20:37:30|6494.7|6490.7|6494.7|6490.7|6494.7|6490.7|6494.7|6490.7|0
1622579860000|2021-06-01 20:37:40|6494.8|6490.8|6495.4|6491.4|6495.4|6491.4|6494.8|6490.8|0
1622579870000|2021-06-01 20:37:50|6495.3|6491.3|6494.7|6490.7|6495.4|6491.4|6494.7|6490.7|0
1622579880000|2021-06-01 20:38:00|6494.8|6490.8|6495|6491|6495|6491|6494.8|6490.8|0
1622579890000|2021-06-01 20:38:10|6494.7|6490.7|6495|6491|6495|6491|6494.7|6490.7|0
1622579900000|2021-06-01 20:38:20|6494.7|6490.7|6494.7|6490.7|6494.7|6490.7|6494.7|6490.7|0
1622579930000|2021-06-01 20:38:50|6494.6|6490.6|6494.4|6490.4|6494.6|6490.6|6494.4|6490.4|0
1622579940000|2021-06-01 20:39:00|6494.7|6490.7|6494.7|6490.7|6494.7|6490.7|6494.7|6490.7|0
1622579950000|2021-06-01 20:39:10|6494.6|6490.6|6494.7|6490.7|6494.7|6490.7|6494.4|6490.4|0
1622579960000|2021-06-01 20:39:20|6494.8|6490.8|6494.7|6490.7|6495|6491|6494.7|6490.7|0
1622579970000|2021-06-01 20:39:30|6494.8|6490.8|6494.7|6490.7|6495|6491|6494.7|6490.7|0
1622579980000|2021-06-01 20:39:40|6494.8|6490.8|6494.7|6490.7|6495|6491|6494.7|6490.7|0
1622580000000|2021-06-01 20:40:00|6494.6|6490.6|6494.4|6490.4|6494.6|6490.6|6494.4|6490.4|0
1622580020000|2021-06-01 20:40:20|6494.7|6490.7|6494.7|6490.7|6494.7|6490.7|6494.4|6490.4|0
1622580130000|2021-06-01 20:42:10|6494.8|6490.8|6494.7|6490.7|6495|6491|6494.7|6490.7|0
1622580160000|2021-06-01 20:42:40|6494.8|6490.8|6494.7|6490.7|6495|6491|6494.7|6490.7|0
1622580180000|2021-06-01 20:43:00|6494.6|6490.6|6494.4|6490.4|6494.6|6490.6|6494.4|6490.4|0
1622580190000|2021-06-01 20:43:10|6494.7|6490.7|6494.7|6490.7|6494.7|6490.7|6494.4|6490.4|0
1622580230000|2021-06-01 20:43:50|6494.6|6490.6|6494.4|6490.4|6494.6|6490.6|6494.4|6490.4|0
1622580240000|2021-06-01 20:44:00|6494.3|6490.3|6493.9|6489.9|6494.3|6490.3|6493.6|6489.6|0
1622580250000|2021-06-01 20:44:10|6493.6|6489.6|6493.6|6489.6|6493.9|6489.9|6493.6|6489.6|0
1622580260000|2021-06-01 20:44:20|6493.7|6489.7|6493.9|6489.9|6493.9|6489.9|6493.7|6489.7|0
1622580270000|2021-06-01 20:44:30|6494|6490|6494.3|6490.3|6494.4|6490.4|6494|6490|0
1622580280000|2021-06-01 20:44:40|6493.9|6489.9|6494.4|6490.4|6494.4|6490.4|6493.9|6489.9|0
1622580290000|2021-06-01 20:44:50|6494.3|6490.3|6493.9|6489.9|6494.3|6490.3|6493.9|6489.9|0
1622580300000|2021-06-01 20:45:00|6494|6490|6493.9|6489.9|6494.4|6490.4|6493.9|6489.9|0
1622580310000|2021-06-01 20:45:10|6493.6|6489.6|6493.9|6489.9|6493.9|6489.9|6493.6|6489.6|0
1622580320000|2021-06-01 20:45:20|6493.6|6489.6|6493.9|6489.9|6493.9|6489.9|6493.6|6489.6|0
1622580330000|2021-06-01 20:45:30|6493.6|6489.6|6493.6|6489.6|6493.6|6489.6|6493.6|6489.6|0
1622580340000|2021-06-01 20:45:40|6493.7|6489.7|6494|6490|6494|6490|6493.7|6489.7|0
1622580350000|2021-06-01 20:45:50|6494.4|6490.4|6493.9|6489.9|6494.7|6490.7|6493.9|6489.9|0
1622580360000|2021-06-01 20:46:00|6493.6|6489.6|6493.9|6489.9|6493.9|6489.9|6493.6|6489.6|0
1622580400000|2021-06-01 20:46:40|6493.6|6489.6|6493.6|6489.6|6493.6|6489.6|6493.6|6489.6|0
1622580430000|2021-06-01 20:47:10|6493.5|6489.5|6493.6|6489.6|6493.6|6489.6|6493.3|6489.3|0
1622580440000|2021-06-01 20:47:20|6493.5|6489.5|6493.3|6489.3|6493.5|6489.5|6493.3|6489.3|0
1622580450000|2021-06-01 20:47:30|6493.6|6489.6|6493.6|6489.6|6493.6|6489.6|6493.3|6489.3|0
1622580460000|2021-06-01 20:47:40|6493.5|6489.5|6493.6|6489.6|6493.6|6489.6|6493.3|6489.3|0
1622580470000|2021-06-01 20:47:50|6493.5|6489.5|6493.4|6489.4|6493.5|6489.5|6493.3|6489.3|0
1622580480000|2021-06-01 20:48:00|6493.3|6489.3|6492.7|6488.7|6493.3|6489.3|6492.7|6488.7|0
1622580490000|2021-06-01 20:48:10|6492.8|6488.8|6493|6489|6493|6489|6492.7|6488.7|0
1622580500000|2021-06-01 20:48:20|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|0
1622580510000|2021-06-01 20:48:30|6492.8|6488.8|6492.7|6488.7|6493|6489|6492.7|6488.7|0
1622580520000|2021-06-01 20:48:40|6492.8|6488.8|6493|6489|6493|6489|6492.7|6488.7|0
1622580540000|2021-06-01 20:49:00|6492.7|6488.7|6493|6489|6493|6489|6492.7|6488.7|0
1622580550000|2021-06-01 20:49:10|6492.7|6488.7|6493|6489|6493|6489|6492.7|6488.7|0
1622580570000|2021-06-01 20:49:30|6492.7|6488.7|6492.4|6488.4|6492.7|6488.7|6492.4|6488.4|0
1622580580000|2021-06-01 20:49:40|6492.5|6488.5|6492.7|6488.7|6492.7|6488.7|6492.5|6488.5|0
1622580590000|2021-06-01 20:49:50|6492.4|6488.4|6492.4|6488.4|6492.4|6488.4|6492.4|6488.4|0
1622580600000|2021-06-01 20:50:00|6492.5|6488.5|6492.4|6488.4|6493|6489|6492.4|6488.4|0
1622580610000|2021-06-01 20:50:10|6492.3|6488.3|6491.9|6487.9|6492.4|6488.4|6491.9|6487.9|0
1622580620000|2021-06-01 20:50:20|6492|6488|6491.9|6487.9|6492.4|6488.4|6491.9|6487.9|0
1622580630000|2021-06-01 20:50:30|6491.6|6487.6|6491.9|6487.9|6491.9|6487.9|6491.6|6487.6|0
1622580640000|2021-06-01 20:50:40|6491.6|6487.6|6491.9|6487.9|6491.9|6487.9|6491.6|6487.6|0
1622580650000|2021-06-01 20:50:50|6491.6|6487.6|6491.9|6487.9|6491.9|6487.9|6491.6|6487.6|0
1622580670000|2021-06-01 20:51:10|6492|6488|6492.4|6488.4|6492.4|6488.4|6492|6488|0
1622580680000|2021-06-01 20:51:20|6492.3|6488.3|6492.4|6488.4|6492.4|6488.4|6491.9|6487.9|0
1622580690000|2021-06-01 20:51:30|6492|6488|6492.4|6488.4|6492.4|6488.4|6492|6488|0
1622580700000|2021-06-01 20:51:40|6492|6488|6492.4|6488.4|6492.4|6488.4|6492|6488|0
1622580710000|2021-06-01 20:51:50|6492|6488|6492.7|6488.7|6492.7|6488.7|6492|6488|0
1622580720000|2021-06-01 20:52:00|6492.4|6488.4|6492.4|6488.4|6492.4|6488.4|6492.4|6488.4|0
1622580730000|2021-06-01 20:52:10|6492.5|6488.5|6492.4|6488.4|6492.8|6488.8|6492.4|6488.4|0
1622580750000|2021-06-01 20:52:30|6492.5|6488.5|6492.8|6488.8|6492.8|6488.8|6492.4|6488.4|0
1622580760000|2021-06-01 20:52:40|6492.7|6488.7|6492.5|6488.5|6492.7|6488.7|6492.4|6488.4|0
1622580770000|2021-06-01 20:52:50|6492.6|6488.6|6492.9|6488.9|6492.9|6488.9|6492.5|6488.5|0
1622580790000|2021-06-01 20:53:10|6492.8|6488.8|6492.9|6488.9|6492.9|6488.9|6492.5|6488.5|0
1622580810000|2021-06-01 20:53:30|6492.8|6488.8|6492.9|6488.9|6492.9|6488.9|6492.5|6488.5|0
1622580820000|2021-06-01 20:53:40|6492.8|6488.8|6492.5|6488.5|6492.9|6488.9|6492.5|6488.5|0
1622580850000|2021-06-01 20:54:10|6492.6|6488.6|6492.9|6488.9|6492.9|6488.9|6492.6|6488.6|0
1622580860000|2021-06-01 20:54:20|6492.8|6488.8|6492.5|6488.5|6492.8|6488.8|6492.5|6488.5|0
1622580870000|2021-06-01 20:54:30|6492.6|6488.6|6492.9|6488.9|6492.9|6488.9|6492.6|6488.6|0
1622580880000|2021-06-01 20:54:40|6492.8|6488.8|6492.5|6488.5|6492.8|6488.8|6492.5|6488.5|0
1622580890000|2021-06-01 20:54:50|6492.6|6488.6|6492.8|6488.8|6492.9|6488.9|6492.5|6488.5|0
1622580900000|2021-06-01 20:55:00|6492.5|6488.5|6492.8|6488.8|6492.8|6488.8|6492.5|6488.5|0
1622580920000|2021-06-01 20:55:20|6492.5|6488.5|6492.8|6488.8|6492.8|6488.8|6492.5|6488.5|0
1622580930000|2021-06-01 20:55:30|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|0
1622580940000|2021-06-01 20:55:40|6492.6|6488.6|6492.5|6488.5|6492.8|6488.8|6492.5|6488.5|0
1622580950000|2021-06-01 20:55:50|6492.6|6488.6|6492.8|6488.8|6492.8|6488.8|6492.6|6488.6|0
1622580960000|2021-06-01 20:56:00|6492.5|6488.5|6492.8|6488.8|6492.8|6488.8|6492.5|6488.5|0
1622580970000|2021-06-01 20:56:10|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|0
1622580980000|2021-06-01 20:56:20|6492.6|6488.6|6492.8|6488.8|6492.8|6488.8|6492.6|6488.6|0
1622580990000|2021-06-01 20:56:30|6492.9|6488.9|6493.2|6489.2|6493.2|6489.2|6492.9|6488.9|0
1622581010000|2021-06-01 20:56:50|6493.5|6489.5|6492.8|6488.8|6493.5|6489.5|6492.8|6488.8|0
1622581020000|2021-06-01 20:57:00|6492.9|6488.9|6492.8|6488.8|6493.2|6489.2|6492.8|6488.8|0
1622581060000|2021-06-01 20:57:40|6492.9|6488.9|6493.2|6489.2|6493.2|6489.2|6492.8|6488.8|0
1622581070000|2021-06-01 20:57:50|6493.1|6489.1|6492.8|6488.8|6493.1|6489.1|6492.8|6488.8|0
1622581080000|2021-06-01 20:58:00|6492.9|6488.9|6492.8|6488.8|6493.2|6489.2|6492.8|6488.8|0
1622581120000|2021-06-01 20:58:40|6492.9|6488.9|6493.2|6489.2|6493.2|6489.2|6492.8|6488.8|0
1622581130000|2021-06-01 20:58:50|6493.1|6489.1|6493.2|6489.2|6493.2|6489.2|6492.8|6488.8|0
1622581140000|2021-06-01 20:59:00|6493.1|6489.1|6493.2|6489.2|6493.2|6489.2|6492.8|6488.8|0
1622581150000|2021-06-01 20:59:10|6493.1|6489.1|6493.2|6489.2|6493.2|6489.2|6492.9|6488.9|0
1622581160000|2021-06-01 20:59:20|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|6493.2|6489.2|0
1622581170000|2021-06-01 20:59:30|6493.2|6489.2|6493.2|6489.2|6493.5|6489.5|6493.2|6489.2|0
1622581180000|2021-06-01 20:59:40|6493.1|6489.1|6493.2|6489.2|6493.2|6489.2|6492.9|6488.9|0
1622581190000|2021-06-01 20:59:50|6493.1|6489.1|6493.2|6489.2|6493.2|6489.2|6492.9|6488.9|0
1622581200000|2021-06-01 21:00:00|6493.3|6489.3|6493.5|6489.5|6493.5|6489.5|6493.3|6489.3|0
1622581310000|2021-06-01 21:01:50|6493.3|6489.3|6493.3|6489.3|6493.3|6489.3|6493.3|6489.3|0
1622581600000|2021-06-01 21:06:40|6493.1|6489.1|6493.1|6489.1|6493.1|6489.1|6493.1|6489.1|0
1622581610000|2021-06-01 21:06:50|6493.2|6489.2|6493.2|6489.2|6493.2|6489.2|6493.2|6489.2|0
1622582200000|2021-06-01 21:16:40|||||||||4
1622582230000|2021-06-01 21:17:10|6493.3|6489.3|6493.3|6489.3|6493.3|6489.3|6493.3|6489.3|0
1622582500000|2021-06-01 21:21:40|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|0
1622582630000|2021-06-01 21:23:50|6493.1|6489.1|6493.1|6489.1|6493.1|6489.1|6493.1|6489.1|0
1622582730000|2021-06-01 21:25:30|6493.5|6489.5|6493.3|6489.3|6493.5|6489.5|6493.3|6489.3|0
1622582920000|2021-06-01 21:28:40|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|0
1622582960000|2021-06-01 21:29:20|6493.7|6489.7|6493.7|6489.7|6493.7|6489.7|6493.7|6489.7|0
1622583000000|2021-06-01 21:30:00|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|0
1622583020000|2021-06-01 21:30:20|6493.9|6489.9|6493.7|6489.7|6493.9|6489.9|6493.7|6489.7|0
1622583080000|2021-06-01 21:31:20|6493.5|6489.5|6493.7|6489.7|6493.7|6489.7|6493.5|6489.5|0
1622583140000|2021-06-01 21:32:20|6494.2|6490.2|6494.2|6490.2|6494.2|6490.2|6494.2|6490.2|0
1622583170000|2021-06-01 21:32:50|6493.8|6489.8|6493.9|6489.9|6493.9|6489.9|6493.8|6489.8|0
1622583230000|2021-06-01 21:33:50|6493.7|6489.7|6493.7|6489.7|6493.7|6489.7|6493.7|6489.7|0
1622583330000|2021-06-01 21:35:30|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|0
1622583530000|2021-06-01 21:38:50|6493.3|6489.3|6493.3|6489.3|6493.3|6489.3|6493.3|6489.3|0
1622583630000|2021-06-01 21:40:30|6493.5|6489.5|6493.1|6489.1|6493.5|6489.5|6493.1|6489.1|0
1622583760000|2021-06-01 21:42:40|6493|6489|6493|6489|6493|6489|6493|6489|0
1622583850000|2021-06-01 21:44:10|6492.9|6488.9|6492.9|6488.9|6492.9|6488.9|6492.9|6488.9|0
1622583930000|2021-06-01 21:45:30|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|0
1622583960000|2021-06-01 21:46:00|6492.9|6488.9|6492.9|6488.9|6492.9|6488.9|6492.9|6488.9|0
1622583990000|2021-06-01 21:46:30|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|0
1622584010000|2021-06-01 21:46:50|6492.3|6488.3|6492.5|6488.5|6492.5|6488.5|6492.3|6488.3|0
1622584030000|2021-06-01 21:47:10|6492.7|6488.7|6492.6|6488.6|6492.7|6488.7|6492.6|6488.6|0
1622584050000|2021-06-01 21:47:30|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|0
1622584080000|2021-06-01 21:48:00|6492.9|6488.9|6492.5|6488.5|6492.9|6488.9|6492.5|6488.5|0
1622584160000|2021-06-01 21:49:20|6492.7|6488.7|6492.3|6488.3|6492.7|6488.7|6492.3|6488.3|0
1622584180000|2021-06-01 21:49:40|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|6492.5|6488.5|0
1622584270000|2021-06-01 21:51:10|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|0
1622584590000|2021-06-01 21:56:30|6492.9|6488.9|6492.9|6488.9|6492.9|6488.9|6492.9|6488.9|0
1622584620000|2021-06-01 21:57:00|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|0
1622584780000|2021-06-01 21:59:40|6492.9|6488.9|6492.9|6488.9|6492.9|6488.9|6492.9|6488.9|0
1622584800000|2021-06-01 22:00:00|6492.7|6488.7|6491.2|6487.2|6493.6|6489.6|6491.2|6487.2|0
1622584810000|2021-06-01 22:00:10|6491.5|6487.5|6491|6487|6492|6488|6491|6487|0
1622584820000|2021-06-01 22:00:20|6490.7|6486.7|6491.7|6487.7|6491.7|6487.7|6490.4|6486.4|0
1622584830000|2021-06-01 22:00:30|6491.6|6487.6|6491.2|6487.2|6491.6|6487.6|6490.9|6486.9|0
1622584840000|2021-06-01 22:00:40|6491.3|6487.3|6491|6487|6491.3|6487.3|6491|6487|0
1622584850000|2021-06-01 22:00:50|6491.2|6487.2|6490.7|6486.7|6491.3|6487.3|6490.7|6486.7|0
1622584860000|2021-06-01 22:01:00|6490.9|6486.9|6490.7|6486.7|6491.7|6487.7|6490.7|6486.7|0
1622584870000|2021-06-01 22:01:10|6490.6|6486.6|6490.7|6486.7|6490.7|6486.7|6490.2|6486.2|0
1622584880000|2021-06-01 22:01:20|6490.8|6486.8|6491.3|6487.3|6491.3|6487.3|6490.8|6486.8|0
1622584890000|2021-06-01 22:01:30|6491.4|6487.4|6491|6487|6491.7|6487.7|6491|6487|0
1622584900000|2021-06-01 22:01:40|6491.1|6487.1|6491|6487|6491.3|6487.3|6490.7|6486.7|0
1622584910000|2021-06-01 22:01:50|6491.1|6487.1|6491.3|6487.3|6491.3|6487.3|6491.1|6487.1|0
1622584940000|2021-06-01 22:02:20|6491.4|6487.4|6491.3|6487.3|6491.5|6487.5|6491.3|6487.3|0
1622584960000|2021-06-01 22:02:40|6491.4|6487.4|6491.6|6487.6|6491.7|6487.7|6491.4|6487.4|0
1622584970000|2021-06-01 22:02:50|6491.5|6487.5|6491.7|6487.7|6491.7|6487.7|6491.3|6487.3|0
1622584980000|2021-06-01 22:03:00|6491.6|6487.6|6490.7|6486.7|6491.6|6487.6|6490.2|6486.2|0
1622584990000|2021-06-01 22:03:10|6490.8|6486.8|6486|6482|6491|6487|6486|6482|0
1622585000000|2021-06-01 22:03:20|6484|6480|6484|6480|6484|6480|6484|6480|0
1622585030000|2021-06-01 22:03:50|6484.1|6480.1|6483.7|6479.7|6484.3|6480.3|6483.7|6479.7|0
1622585050000|2021-06-01 22:04:10|6483.6|6479.6|6482.9|6478.9|6483.6|6479.6|6482.9|6478.9|0
1622585060000|2021-06-01 22:04:20|6482.8|6478.8|6482.6|6478.6|6482.9|6478.9|6482.6|6478.6|0
1622585070000|2021-06-01 22:04:30|6482.5|6478.5|6480.5|6476.5|6482.5|6478.5|6480.4|6476.4|0
1622585080000|2021-06-01 22:04:40|6480.6|6476.6|6480.5|6476.5|6481.2|6477.2|6480.5|6476.5|0
1622585090000|2021-06-01 22:04:50|6480.6|6476.6|6480.8|6476.8|6480.8|6476.8|6480.6|6476.6|0
1622585100000|2021-06-01 22:05:00|6480.9|6476.9|6481.5|6477.5|6481.5|6477.5|6480.9|6476.9|0
1622585110000|2021-06-01 22:05:10|6481.8|6477.8|6481.2|6477.2|6481.8|6477.8|6481.2|6477.2|0
1622585120000|2021-06-01 22:05:20|6481.1|6477.1|6480.8|6476.8|6481.1|6477.1|6480.8|6476.8|0
1622585130000|2021-06-01 22:05:30|6480.5|6476.5|6480.2|6476.2|6480.5|6476.5|6480.2|6476.2|0
1622585150000|2021-06-01 22:05:50|6480.1|6476.1|6479.4|6475.4|6480.2|6476.2|6479.4|6475.4|0
1622585160000|2021-06-01 22:06:00|6479.5|6475.5|6478.1|6474.1|6479.9|6475.9|6477.7|6473.7|0
1622585170000|2021-06-01 22:06:10|6478.2|6474.2|6478.4|6474.4|6479.1|6475.1|6478.1|6474.1|0
1622585180000|2021-06-01 22:06:20|6478.3|6474.3|6476.6|6472.6|6479.4|6475.4|6476.4|6472.4|0
1622585190000|2021-06-01 22:06:30|6476.8|6472.8|6476.4|6472.4|6476.8|6472.8|6476.4|6472.4|0
1622585200000|2021-06-01 22:06:40|6476.5|6472.5|6476.1|6472.1|6476.8|6472.8|6476.1|6472.1|0
1622585210000|2021-06-01 22:06:50|6476.3|6472.3|6476.1|6472.1|6476.4|6472.4|6476.1|6472.1|0
1622585220000|2021-06-01 22:07:00|6476.3|6472.3|6476.4|6472.4|6476.4|6472.4|6476.1|6472.1|0
1622585230000|2021-06-01 22:07:10|6476.5|6472.5|6477.8|6473.8|6477.8|6473.8|6476.5|6472.5|0
1622585240000|2021-06-01 22:07:20|6477.9|6473.9|6477.8|6473.8|6478.2|6474.2|6477.8|6473.8|0
1622585250000|2021-06-01 22:07:30|6478.2|6474.2|6478.2|6474.2|6478.2|6474.2|6477.9|6473.9|0
1622585260000|2021-06-01 22:07:40|6477.8|6473.8|6477.8|6473.8|6477.8|6473.8|6477.8|6473.8|0
1622585280000|2021-06-01 22:08:00|6478.2|6474.2|6478.2|6474.2|6478.2|6474.2|6478.2|6474.2|0
1622585290000|2021-06-01 22:08:10|6478.3|6474.3|6477.7|6473.7|6478.9|6474.9|6477.5|6473.5|0
1622585300000|2021-06-01 22:08:20|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|6477.4|6473.4|0
1622585310000|2021-06-01 22:08:30|6477.6|6473.6|6477.8|6473.8|6477.8|6473.8|6477.6|6473.6|0
1622585320000|2021-06-01 22:08:40|6477.9|6473.9|6477.8|6473.8|6477.9|6473.9|6477.6|6473.6|0
1622585330000|2021-06-01 22:08:50|6477.9|6473.9|6479.3|6475.3|6479.3|6475.3|6477.6|6473.6|0
1622585340000|2021-06-01 22:09:00|6479.4|6475.4|6479.7|6475.7|6479.7|6475.7|6479.3|6475.3|0
1622585350000|2021-06-01 22:09:10|6479.9|6475.9|6479.7|6475.7|6480|6476|6479.7|6475.7|0
1622585360000|2021-06-01 22:09:20|6479.9|6475.9|6479.7|6475.7|6480|6476|6479.7|6475.7|0
1622585370000|2021-06-01 22:09:30|6479.4|6475.4|6479.4|6475.4|6479.4|6475.4|6479.4|6475.4|0
1622585380000|2021-06-01 22:09:40|6479.7|6475.7|6479.7|6475.7|6479.7|6475.7|6479.7|6475.7|0
1622585400000|2021-06-01 22:10:00|6479.8|6475.8|6480.1|6476.1|6480.4|6476.4|6479.8|6475.8|0
1622585410000|2021-06-01 22:10:10|6480.2|6476.2|6480.4|6476.4|6480.4|6476.4|6480.2|6476.2|0
1622585430000|2021-06-01 22:10:30|6480.5|6476.5|6480.4|6476.4|6480.5|6476.5|6480.4|6476.4|0
1622585440000|2021-06-01 22:10:40|6480.3|6476.3|6480.3|6476.3|6480.3|6476.3|6480.3|6476.3|0
1622585450000|2021-06-01 22:10:50|6480.2|6476.2|6479.9|6475.9|6480.2|6476.2|6479.9|6475.9|0
1622585460000|2021-06-01 22:11:00|6479.6|6475.6|6479.6|6475.6|6479.6|6475.6|6479.6|6475.6|0
1622585470000|2021-06-01 22:11:10|6479.7|6475.7|6479.6|6475.6|6479.9|6475.9|6479.6|6475.6|0
1622585480000|2021-06-01 22:11:20|6479.7|6475.7|6479.9|6475.9|6479.9|6475.9|6479.7|6475.7|0
1622585500000|2021-06-01 22:11:40|6479.8|6475.8|6479.6|6475.6|6479.8|6475.8|6479.6|6475.6|0
1622585510000|2021-06-01 22:11:50|6479.7|6475.7|6479.9|6475.9|6479.9|6475.9|6479.7|6475.7|0
1622585520000|2021-06-01 22:12:00|6479.6|6475.6|6479.6|6475.6|6479.9|6475.9|6479.6|6475.6|0
1622585530000|2021-06-01 22:12:10|6479.7|6475.7|6479.9|6475.9|6479.9|6475.9|6479.7|6475.7|0
1622585540000|2021-06-01 22:12:20|6479.6|6475.6|6479.6|6475.6|6479.6|6475.6|6479.6|6475.6|0
1622585550000|2021-06-01 22:12:30|6479.8|6475.8|6479.9|6475.9|6479.9|6475.9|6479.8|6475.8|0
1622585570000|2021-06-01 22:12:50|6479.8|6475.8|6479.6|6475.6|6479.8|6475.8|6479.6|6475.6|0
1622585580000|2021-06-01 22:13:00|6479.4|6475.4|6479.3|6475.3|6479.4|6475.4|6479.3|6475.3|0
1622585590000|2021-06-01 22:13:10|6479.6|6475.6|6479.4|6475.4|6479.6|6475.6|6479.3|6475.3|0
1622585600000|2021-06-01 22:13:20|6479.3|6475.3|6479.3|6475.3|6479.3|6475.3|6479.3|6475.3|0
1622585610000|2021-06-01 22:13:30|6479.4|6475.4|6479.6|6475.6|6479.6|6475.6|6479.3|6475.3|0
1622585640000|2021-06-01 22:14:00|6479.8|6475.8|6479.9|6475.9|6479.9|6475.9|6479.6|6475.6|0
1622585650000|2021-06-01 22:14:10|6479.8|6475.8|6479.6|6475.6|6479.8|6475.8|6479.6|6475.6|0
1622585660000|2021-06-01 22:14:20|6479.4|6475.4|6479.3|6475.3|6479.4|6475.4|6479.3|6475.3|0
1622585670000|2021-06-01 22:14:30|6479.6|6475.6|6479.6|6475.6|6479.6|6475.6|6479.6|6475.6|0
1622585680000|2021-06-01 22:14:40|6479.4|6475.4|6479.6|6475.6|6479.6|6475.6|6479.3|6475.3|0
1622585690000|2021-06-01 22:14:50|6479.4|6475.4|6479.4|6475.4|6479.4|6475.4|6479.3|6475.3|0
1622585700000|2021-06-01 22:15:00|6479.5|6475.5|6479.3|6475.3|6479.6|6475.6|6479.3|6475.3|0
1622585710000|2021-06-01 22:15:10|6479.4|6475.4|6479.4|6475.4|6479.4|6475.4|6479.4|6475.4|0
1622585720000|2021-06-01 22:15:20|6479.6|6475.6|6479.7|6475.7|6479.7|6475.7|6479.6|6475.6|0
1622585760000|2021-06-01 22:16:00|6479.8|6475.8|6479.7|6475.7|6480.1|6476.1|6479.7|6475.7|0
1622585770000|2021-06-01 22:16:10|6479.8|6475.8|6480.1|6476.1|6480.1|6476.1|6479.8|6475.8|0
1622585790000|2021-06-01 22:16:30|6480.3|6476.3|6480.4|6476.4|6480.4|6476.4|6480.3|6476.3|0
1622585800000|2021-06-01 22:16:40|6480.5|6476.5|6480.8|6476.8|6480.8|6476.8|6480.5|6476.5|0
1622585810000|2021-06-01 22:16:50|6480.7|6476.7|6480.4|6476.4|6480.8|6476.8|6480.4|6476.4|0
1622585820000|2021-06-01 22:17:00|6480.5|6476.5|6481.9|6477.9|6481.9|6477.9|6480.5|6476.5|0
1622585830000|2021-06-01 22:17:10|6482|6478|6482.2|6478.2|6482.2|6478.2|6482|6478|0
1622585840000|2021-06-01 22:17:20|6481.9|6477.9|6481.9|6477.9|6481.9|6477.9|6481.9|6477.9|0
1622585850000|2021-06-01 22:17:30|6481.8|6477.8|6481.9|6477.9|6481.9|6477.9|6481.6|6477.6|0
1622585860000|2021-06-01 22:17:40|6481.8|6477.8|6482.2|6478.2|6482.2|6478.2|6481.6|6477.6|0
1622585890000|2021-06-01 22:18:10|6482.1|6478.1|6481.9|6477.9|6482.1|6478.1|6481.9|6477.9|0
1622585900000|2021-06-01 22:18:20|6481.8|6477.8|6481.6|6477.6|6481.8|6477.8|6481.6|6477.6|0
1622585910000|2021-06-01 22:18:30|6481.5|6477.5|6481.4|6477.4|6481.6|6477.6|6481.3|6477.3|0
1622585920000|2021-06-01 22:18:40|6481.6|6477.6|6481.3|6477.3|6481.6|6477.6|6481.3|6477.3|0
1622585940000|2021-06-01 22:19:00|6481.2|6477.2|6480.8|6476.8|6481.2|6477.2|6480.8|6476.8|0
1622585950000|2021-06-01 22:19:10|6480.7|6476.7|6480.8|6476.8|6480.8|6476.8|6480.5|6476.5|0
1622586000000|2021-06-01 22:20:00|6480.9|6476.9|6481.6|6477.6|6481.6|6477.6|6480.9|6476.9|0
1622586060000|2021-06-01 22:21:00|6481.9|6477.9|6481.9|6477.9|6481.9|6477.9|6481.9|6477.9|0
1622586080000|2021-06-01 22:21:20|6482|6478|6482.2|6478.2|6482.2|6478.2|6482|6478|0
1622586090000|2021-06-01 22:21:30|6482.1|6478.1|6481.9|6477.9|6482.1|6478.1|6481.9|6477.9|0
1622586110000|2021-06-01 22:21:50|6481.8|6477.8|6481.3|6477.3|6481.8|6477.8|6481.3|6477.3|0
1622586120000|2021-06-01 22:22:00|6481.4|6477.4|6481.3|6477.3|6481.4|6477.4|6480.8|6476.8|0
1622586140000|2021-06-01 22:22:20|6481.2|6477.2|6481.3|6477.3|6481.3|6477.3|6480.8|6476.8|0
1622586160000|2021-06-01 22:22:40|6481.2|6477.2|6481.3|6477.3|6481.3|6477.3|6480.8|6476.8|0
1622586180000|2021-06-01 22:23:00|6481.2|6477.2|6480.8|6476.8|6481.2|6477.2|6480.8|6476.8|0
1622586190000|2021-06-01 22:23:10|6480.9|6476.9|6481.1|6477.1|6481.3|6477.3|6480.8|6476.8|0
1622586200000|2021-06-01 22:23:20|6480.8|6476.8|6481.3|6477.3|6481.3|6477.3|6480.8|6476.8|0
1622586230000|2021-06-01 22:23:50|6481.2|6477.2|6480.8|6476.8|6481.2|6477.2|6480.8|6476.8|0
1622586240000|2021-06-01 22:24:00|6480.7|6476.7|6480.5|6476.5|6480.7|6476.7|6480.5|6476.5|0
1622586280000|2021-06-01 22:24:40|6480.6|6476.6|6480.8|6476.8|6480.8|6476.8|6480.6|6476.6|0
1622586300000|2021-06-01 22:25:00|6480.9|6476.9|6481.3|6477.3|6481.6|6477.6|6480.9|6476.9|0
1622586310000|2021-06-01 22:25:10|6481.2|6477.2|6480.8|6476.8|6481.2|6477.2|6480.8|6476.8|0
1622586390000|2021-06-01 22:26:30|6480.5|6476.5|6480.5|6476.5|6480.5|6476.5|6480.5|6476.5|0
1622586410000|2021-06-01 22:26:50|6480.6|6476.6|6480.5|6476.5|6480.8|6476.8|6480.5|6476.5|0
1622586470000|2021-06-01 22:27:50|6480.7|6476.7|6480.8|6476.8|6480.8|6476.8|6480.7|6476.7|0
1622586480000|2021-06-01 22:28:00|6480.7|6476.7|6480.5|6476.5|6480.7|6476.7|6480.5|6476.5|0
1622586550000|2021-06-01 22:29:10|6480.4|6476.4|6480.2|6476.2|6480.4|6476.4|6480.2|6476.2|0
1622586560000|2021-06-01 22:29:20|6480.3|6476.3|6480.5|6476.5|6480.5|6476.5|6480.3|6476.3|0
1622586580000|2021-06-01 22:29:40|6480.2|6476.2|6480.5|6476.5|6480.5|6476.5|6480.2|6476.2|0
1622586600000|2021-06-01 22:30:00|6480.4|6476.4|6480.5|6476.5|6480.8|6476.8|6480.4|6476.4|0
1622586640000|2021-06-01 22:30:40|6480.4|6476.4|6480.2|6476.2|6480.4|6476.4|6480.2|6476.2|0
1622586660000|2021-06-01 22:31:00|6480.4|6476.4|6480.5|6476.5|6480.5|6476.5|6480.4|6476.4|0
1622586670000|2021-06-01 22:31:10|6480.2|6476.2|6479.9|6475.9|6480.2|6476.2|6479.5|6475.5|0
1622586680000|2021-06-01 22:31:20|6480|6476|6480.2|6476.2|6480.2|6476.2|6480|6476|0
1622586690000|2021-06-01 22:31:30|6480.1|6476.1|6480.2|6476.2|6480.2|6476.2|6479.9|6475.9|0
1622586700000|2021-06-01 22:31:40|6480|6476|6479.9|6475.9|6480|6476|6479.9|6475.9|0
1622586780000|2021-06-01 22:33:00|6479.8|6475.8|6480.5|6476.5|6480.5|6476.5|6479.6|6475.6|0
1622586790000|2021-06-01 22:33:10|6480.6|6476.6|6480.5|6476.5|6480.9|6476.9|6480.5|6476.5|0
1622586820000|2021-06-01 22:33:40|6480.6|6476.6|6480.5|6476.5|6480.9|6476.9|6480.5|6476.5|0
1622586840000|2021-06-01 22:34:00|6480.6|6476.6|6480.9|6476.9|6480.9|6476.9|6480.6|6476.6|0
1622586860000|2021-06-01 22:34:20|6481.1|6477.1|6480.9|6476.9|6481.3|6477.3|6480.9|6476.9|0
1622586900000|2021-06-01 22:35:00|6480.8|6476.8|6479.9|6475.9|6480.8|6476.8|6479.9|6475.9|0
1622586910000|2021-06-01 22:35:10|6480|6476|6479.9|6475.9|6480.2|6476.2|6479.9|6475.9|0
1622586920000|2021-06-01 22:35:20|6480.2|6476.2|6480.2|6476.2|6480.2|6476.2|6480.2|6476.2|0
1622586940000|2021-06-01 22:35:40|6480.1|6476.1|6479.9|6475.9|6480.1|6476.1|6479.9|6475.9|0
1622586960000|2021-06-01 22:36:00|6479.8|6475.8|6479.7|6475.7|6479.8|6475.8|6479.7|6475.7|0
1622586970000|2021-06-01 22:36:10|6479.5|6475.5|6479.5|6475.5|6479.5|6475.5|6479.5|6475.5|0
1622586980000|2021-06-01 22:36:20|6479.4|6475.4|6479.2|6475.2|6479.4|6475.4|6479.2|6475.2|0
1622586990000|2021-06-01 22:36:30|6478.9|6474.9|6479.2|6475.2|6479.5|6475.5|6478.9|6474.9|0
1622587000000|2021-06-01 22:36:40|6478.9|6474.9|6478.8|6474.8|6479.2|6475.2|6478.8|6474.8|0
1622587020000|2021-06-01 22:37:00|6478.7|6474.7|6478.4|6474.4|6478.7|6474.7|6478.1|6474.1|0
1622587030000|2021-06-01 22:37:10|6478.5|6474.5|6478.8|6474.8|6478.8|6474.8|6478.4|6474.4|0
1622587040000|2021-06-01 22:37:20|6478.9|6474.9|6479.5|6475.5|6479.9|6475.9|6478.9|6474.9|0
1622587050000|2021-06-01 22:37:30|6479.4|6475.4|6479.2|6475.2|6479.4|6475.4|6479.2|6475.2|0
1622587060000|2021-06-01 22:37:40|6478.9|6474.9|6478.8|6474.8|6478.9|6474.9|6478.8|6474.8|0
1622587080000|2021-06-01 22:38:00|6479.2|6475.2|6479.2|6475.2|6479.2|6475.2|6479.2|6475.2|0
1622587100000|2021-06-01 22:38:20|6478.8|6474.8|6478.8|6474.8|6478.8|6474.8|6478.8|6474.8|0
1622587110000|2021-06-01 22:38:30|6478.6|6474.6|6478.4|6474.4|6478.6|6474.6|6478.4|6474.4|0
1622587120000|2021-06-01 22:38:40|6478.1|6474.1|6478.1|6474.1|6478.5|6474.5|6478.1|6474.1|0
1622587130000|2021-06-01 22:38:50|6478.2|6474.2|6478.3|6474.3|6478.5|6474.5|6478.2|6474.2|0
1622587140000|2021-06-01 22:39:00|6478.1|6474.1|6478.5|6474.5|6478.5|6474.5|6478.1|6474.1|0
1622587180000|2021-06-01 22:39:40|6478.4|6474.4|6478.1|6474.1|6478.4|6474.4|6478.1|6474.1|0
1622587190000|2021-06-01 22:39:50|6478|6474|6477.8|6473.8|6478|6474|6477.8|6473.8|0
1622587200000|2021-06-01 22:40:00|6477.5|6473.5|6478.1|6474.1|6478.1|6474.1|6477.5|6473.5|0
1622587210000|2021-06-01 22:40:10|6478|6474|6477.8|6473.8|6478.1|6474.1|6477.8|6473.8|0
1622587220000|2021-06-01 22:40:20|6478|6474|6478.1|6474.1|6478.1|6474.1|6477.8|6473.8|0
1622587230000|2021-06-01 22:40:30|6478|6474|6477.8|6473.8|6478|6474|6477.8|6473.8|0
1622587240000|2021-06-01 22:40:40|6477.9|6473.9|6477.9|6473.9|6478.2|6474.2|6477.8|6473.8|0
1622587250000|2021-06-01 22:40:50|6478|6474|6477.1|6473.1|6478|6474|6476.7|6472.7|0
1622587260000|2021-06-01 22:41:00|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|0
1622587270000|2021-06-01 22:41:10|6477.4|6473.4|6476.1|6472.1|6477.4|6473.4|6476.1|6472.1|0
1622587280000|2021-06-01 22:41:20|6476.3|6472.3|6477.1|6473.1|6477.4|6473.4|6476.3|6472.3|0
1622587300000|2021-06-01 22:41:40|6477.4|6473.4|6477.5|6473.5|6477.5|6473.5|6477.4|6473.4|0
1622587310000|2021-06-01 22:41:50|6477.6|6473.6|6477.9|6473.9|6477.9|6473.9|6477.6|6473.6|0
1622587320000|2021-06-01 22:42:00|6478.2|6474.2|6477.9|6473.9|6478.2|6474.2|6477.9|6473.9|0
1622587330000|2021-06-01 22:42:10|6478|6474|6478.1|6474.1|6478.2|6474.2|6478|6474|0
1622587340000|2021-06-01 22:42:20|6477.9|6473.9|6478.5|6474.5|6478.5|6474.5|6477.9|6473.9|0
1622587350000|2021-06-01 22:42:30|6478.3|6474.3|6478.2|6474.2|6478.5|6474.5|6478.2|6474.2|0
1622587360000|2021-06-01 22:42:40|6478.5|6474.5|6477.9|6473.9|6478.5|6474.5|6477.9|6473.9|0
1622587370000|2021-06-01 22:42:50|6477.8|6473.8|6477.5|6473.5|6477.8|6473.8|6477.5|6473.5|0
1622587380000|2021-06-01 22:43:00|6477.6|6473.6|6477.9|6473.9|6477.9|6473.9|6477.5|6473.5|0
1622587390000|2021-06-01 22:43:10|6477.8|6473.8|6477.5|6473.5|6477.8|6473.8|6477.5|6473.5|0
1622587410000|2021-06-01 22:43:30|6477.6|6473.6|6477.9|6473.9|6477.9|6473.9|6477.6|6473.6|0
1622587420000|2021-06-01 22:43:40|6478.2|6474.2|6478.2|6474.2|6478.2|6474.2|6478.2|6474.2|0
1622587440000|2021-06-01 22:44:00|6478.5|6474.5|6478.2|6474.2|6478.5|6474.5|6478.2|6474.2|0
1622587450000|2021-06-01 22:44:10|6478.1|6474.1|6478|6474|6478.1|6474.1|6478|6474|0
1622587460000|2021-06-01 22:44:20|6477.9|6473.9|6477.9|6473.9|6477.9|6473.9|6477.9|6473.9|0
1622587470000|2021-06-01 22:44:30|6478|6474|6478.2|6474.2|6478.2|6474.2|6478|6474|0
1622587500000|2021-06-01 22:45:00|6478.1|6474.1|6477.9|6473.9|6478.1|6474.1|6477.9|6473.9|0
1622587510000|2021-06-01 22:45:10|6478.2|6474.2|6478.2|6474.2|6478.2|6474.2|6478.2|6474.2|0
1622587520000|2021-06-01 22:45:20|6478.1|6474.1|6477.9|6473.9|6478.1|6474.1|6477.9|6473.9|0
1622587540000|2021-06-01 22:45:40|6478.2|6474.2|6477.9|6473.9|6478.2|6474.2|6477.9|6473.9|0
1622587550000|2021-06-01 22:45:50|6478.2|6474.2|6477.9|6473.9|6478.2|6474.2|6477.9|6473.9|0
1622587600000|2021-06-01 22:46:40|6477.8|6473.8|6477.5|6473.5|6477.8|6473.8|6477.5|6473.5|0
1622587650000|2021-06-01 22:47:30|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|0
1622587660000|2021-06-01 22:47:40|6477.5|6473.5|6477.1|6473.1|6477.5|6473.5|6477.1|6473.1|0
1622587670000|2021-06-01 22:47:50|6477.4|6473.4|6477.4|6473.4|6477.4|6473.4|6477.4|6473.4|0
1622587680000|2021-06-01 22:48:00|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|0
1622587690000|2021-06-01 22:48:10|6477.4|6473.4|6476.7|6472.7|6477.4|6473.4|6476.7|6472.7|0
1622587700000|2021-06-01 22:48:20|6476.8|6472.8|6477.1|6473.1|6477.1|6473.1|6476.7|6472.7|0
1622587720000|2021-06-01 22:48:40|6477|6473|6476.7|6472.7|6477|6473|6476.7|6472.7|0
1622587750000|2021-06-01 22:49:10|6476.9|6472.9|6476.7|6472.7|6477|6473|6476.7|6472.7|0
1622587770000|2021-06-01 22:49:30|6476.9|6472.9|6476.7|6472.7|6477|6473|6476.7|6472.7|0
1622587780000|2021-06-01 22:49:40|6476.8|6472.8|6476.9|6472.9|6477|6473|6476.8|6472.8|0
1622587790000|2021-06-01 22:49:50|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|0
1622587800000|2021-06-01 22:50:00|6476.9|6472.9|6477|6473|6477|6473|6476.9|6472.9|0
1622587810000|2021-06-01 22:50:10|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|6476.7|6472.7|0
1622587840000|2021-06-01 22:50:40|6476.8|6472.8|6477.1|6473.1|6477.1|6473.1|6476.8|6472.8|0
1622587940000|2021-06-01 22:52:20|6477.4|6473.4|6477.5|6473.5|6477.5|6473.5|6477.4|6473.4|0
1622588000000|2021-06-01 22:53:20|6477.6|6473.6|6477.8|6473.8|6477.8|6473.8|6477.6|6473.6|0
1622588010000|2021-06-01 22:53:30|6477.7|6473.7|6477.8|6473.8|6477.8|6473.8|6477.5|6473.5|0
1622588020000|2021-06-01 22:53:40|6477.5|6473.5|6477.8|6473.8|6477.8|6473.8|6477.5|6473.5|0
1622588060000|2021-06-01 22:54:20|6477.7|6473.7|6477.8|6473.8|6477.8|6473.8|6477.5|6473.5|0
1622588080000|2021-06-01 22:54:40|6477.7|6473.7|6477.7|6473.7|6477.7|6473.7|6477.7|6473.7|0
1622588090000|2021-06-01 22:54:50|6477.8|6473.8|6477.8|6473.8|6477.8|6473.8|6477.5|6473.5|0
1622588100000|2021-06-01 22:55:00|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|0
1622588130000|2021-06-01 22:55:30|6477.4|6473.4|6477.1|6473.1|6477.4|6473.4|6477.1|6473.1|0
1622588150000|2021-06-01 22:55:50|6477|6473|6476.7|6472.7|6477|6473|6476.7|6472.7|0
1622588190000|2021-06-01 22:56:30|6476.6|6472.6|6476.4|6472.4|6476.6|6472.6|6476.4|6472.4|0
1622588200000|2021-06-01 22:56:40|6476.1|6472.1|6476.4|6472.4|6476.4|6472.4|6475.8|6471.8|0
1622588210000|2021-06-01 22:56:50|6476.3|6472.3|6476.4|6472.4|6476.4|6472.4|6476.3|6472.3|0
1622588220000|2021-06-01 22:57:00|6476.3|6472.3|6476.4|6472.4|6476.4|6472.4|6476.1|6472.1|0
1622588230000|2021-06-01 22:57:10|6476.6|6472.6|6476.6|6472.6|6476.6|6472.6|6476.6|6472.6|0
1622588240000|2021-06-01 22:57:20|6476.7|6472.7|6476.6|6472.6|6476.7|6472.7|6476.6|6472.6|0
1622588250000|2021-06-01 22:57:30|6476.5|6472.5|6476.7|6472.7|6477.1|6473.1|6476.4|6472.4|0
1622588260000|2021-06-01 22:57:40|6476.6|6472.6|6476.7|6472.7|6476.7|6472.7|6476.4|6472.4|0
1622588270000|2021-06-01 22:57:50|6476.6|6472.6|6476.4|6472.4|6476.6|6472.6|6476.4|6472.4|0
1622588300000|2021-06-01 22:58:20|6476.3|6472.3|6476.1|6472.1|6476.3|6472.3|6476.1|6472.1|0
1622588320000|2021-06-01 22:58:40|6476.2|6472.2|6476.4|6472.4|6476.6|6472.6|6476.2|6472.2|0
1622588360000|2021-06-01 22:59:20|6476.2|6472.2|6476.1|6472.1|6476.2|6472.2|6476.1|6472.1|0
1622588370000|2021-06-01 22:59:30|6476.2|6472.2|6476.4|6472.4|6476.4|6472.4|6476.1|6472.1|0
1622588390000|2021-06-01 22:59:50|6476.2|6472.2|6476.4|6472.4|6476.4|6472.4|6476.2|6472.2|0
1622588400000|2021-06-01 23:00:00|6476.3|6472.3|6476.4|6472.4|6476.4|6472.4|6476.1|6472.1|0
1622588410000|2021-06-01 23:00:10|6476.3|6472.3|6476.4|6472.4|6476.4|6472.4|6476.1|6472.1|0
1622588440000|2021-06-01 23:00:40|6476.2|6472.2|6476|6472|6476.2|6472.2|6476|6472|0
1622588450000|2021-06-01 23:00:50|6475.9|6471.9|6475.7|6471.7|6475.9|6471.9|6475.7|6471.7|0
1622588470000|2021-06-01 23:01:10|6475.6|6471.6|6475.4|6471.4|6475.7|6471.7|6475.4|6471.4|0
1622588480000|2021-06-01 23:01:20|6475|6471|6475|6471|6475|6471|6475|6471|0
1622588500000|2021-06-01 23:01:40|6475.4|6471.4|6475.4|6471.4|6475.4|6471.4|6475.4|6471.4|0
1622588510000|2021-06-01 23:01:50|6475|6471|6475.4|6471.4|6475.4|6471.4|6475|6471|0
1622588530000|2021-06-01 23:02:10|6475.5|6471.5|6475.7|6471.7|6475.7|6471.7|6475.5|6471.5|0
1622588540000|2021-06-01 23:02:20|6475.8|6471.8|6476.1|6472.1|6476.1|6472.1|6475.7|6471.7|0
1622588550000|2021-06-01 23:02:30|6476.4|6472.4|6476.4|6472.4|6476.4|6472.4|6476.4|6472.4|0
1622588570000|2021-06-01 23:02:50|6476.6|6472.6|6476.7|6472.7|6476.7|6472.7|6476.4|6472.4|0
1622588580000|2021-06-01 23:03:00|6476.8|6472.8|6477|6473|6477|6473|6476.8|6472.8|0
1622588590000|2021-06-01 23:03:10|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|6477.1|6473.1|0
1622588610000|2021-06-01 23:03:30|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|0
1622588620000|2021-06-01 23:03:40|6477.3|6473.3|6477.8|6473.8|6477.8|6473.8|6477.3|6473.3|0
1622588660000|2021-06-01 23:04:20|6477.9|6473.9|6478.2|6474.2|6478.2|6474.2|6477.8|6473.8|0
1622588670000|2021-06-01 23:04:30|6478.3|6474.3|6478.5|6474.5|6478.5|6474.5|6478.3|6474.3|0
1622588700000|2021-06-01 23:05:00|6478.4|6474.4|6477.8|6473.8|6478.4|6474.4|6477.8|6473.8|0
1622588750000|2021-06-01 23:05:50|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|6477.5|6473.5|0
1622588780000|2021-06-01 23:06:20|6477.3|6473.3|6477.1|6473.1|6477.3|6473.3|6477.1|6473.1|0
1622588790000|2021-06-01 23:06:30|6477|6473|6476.4|6472.4|6477|6473|6476.4|6472.4|0
1622588800000|2021-06-01 23:06:40|6476.6|6472.6|6476.4|6472.4|6476.6|6472.6|6476.4|6472.4|0
1622588810000|2021-06-01 23:06:50|6476.5|6472.5|6476.7|6472.7|6476.7|6472.7|6476.5|6472.5|0
1622588840000|2021-06-01 23:07:20|6476.4|6472.4|6476.4|6472.4|6476.4|6472.4|6476.4|6472.4|0
1622588860000|2021-06-01 23:07:40|6476.6|6472.6|6476.1|6472.1|6476.6|6472.6|6476.1|6472.1|0
1622588880000|2021-06-01 23:08:00|6476.2|6472.2|6476.1|6472.1|6476.2|6472.2|6476.1|6472.1|0
1622588890000|2021-06-01 23:08:10|6476.2|6472.2|6476.4|6472.4|6476.7|6472.7|6476.2|6472.2|0
1622588900000|2021-06-01 23:08:20|6476.6|6472.6|6477.1|6473.1|6477.1|6473.1|6476.6|6472.6|0
1622588910000|2021-06-01 23:08:30|6477|6473|6476.7|6472.7|6477|6473|6476.7|6472.7|0
1622588920000|2021-06-01 23:08:40|6476.8|6472.8|6476.7|6472.7|6476.9|6472.9|6476.7|6472.7|0
1622588940000|2021-06-01 23:09:00|6476.8|6472.8|6477.1|6473.1|6477.1|6473.1|6476.8|6472.8|0
1622588950000|2021-06-01 23:09:10|6477.4|6473.4|6477.1|6473.1|6477.4|6473.4|6477.1|6473.1|0
1622588970000|2021-06-01 23:09:30|6477.4|6473.4|6477.4|6473.4|6477.4|6473.4|6477.4|6473.4|0
1622588980000|2021-06-01 23:09:40|6477.5|6473.5|6477.9|6473.9|6477.9|6473.9|6477.5|6473.5|0
1622588990000|2021-06-01 23:09:50|6477.8|6473.8|6477.7|6473.7|6477.8|6473.8|6477.7|6473.7|0
1622589000000|2021-06-01 23:10:00|6477.9|6473.9|6477.9|6473.9|6477.9|6473.9|6477.5|6473.5|0
1622589050000|2021-06-01 23:10:50|6478.2|6474.2|6478.2|6474.2|6478.2|6474.2|6478.2|6474.2|0
1622589060000|2021-06-01 23:11:00|6478.5|6474.5|6478.5|6474.5|6478.5|6474.5|6478.5|6474.5|0
1622589070000|2021-06-01 23:11:10|6478.7|6474.7|6478.2|6474.2|6478.7|6474.7|6478.2|6474.2|0
1622589100000|2021-06-01 23:11:40|6478.3|6474.3|6478.5|6474.5|6478.5|6474.5|6478.3|6474.3|0
1622589110000|2021-06-01 23:11:50|6478.4|6474.4|6478.2|6474.2|6478.4|6474.4|6478.2|6474.2|0
1622589130000|2021-06-01 23:12:10|6478.1|6474.1|6478|6474|6478.1|6474.1|6477.9|6473.9|0
1622589140000|2021-06-01 23:12:20|6477.9|6473.9|6478.2|6474.2|6478.2|6474.2|6477.9|6473.9|0
1622589150000|2021-06-01 23:12:30|6478|6474|6477.9|6473.9|6478.2|6474.2|6477.9|6473.9|0
1622589160000|2021-06-01 23:12:40|6478|6474|6477.9|6473.9|6478|6474|6477.9|6473.9|0
1622589170000|2021-06-01 23:12:50|6478|6474|6477.9|6473.9|6478|6474|6477.9|6473.9|0
1622589180000|2021-06-01 23:13:00|6478|6474|6478|6474|6478|6474|6478|6474|0
1622589190000|2021-06-01 23:13:10|6477.9|6473.9|6477.9|6473.9|6477.9|6473.9|6477.9|6473.9|0
1622589200000|2021-06-01 23:13:20|6477.8|6473.8|6477.9|6473.9|6477.9|6473.9|6477.7|6473.7|0
1622589210000|2021-06-01 23:13:30|6477.8|6473.8|6477.5|6473.5|6477.8|6473.8|6477.5|6473.5|0
1622589240000|2021-06-01 23:14:00|6477.4|6473.4|6477.1|6473.1|6477.4|6473.4|6477.1|6473.1|0
1622589250000|2021-06-01 23:14:10|6477.4|6473.4|6477.5|6473.5|6477.5|6473.5|6477.4|6473.4|0
1622589290000|2021-06-01 23:14:50|6477.4|6473.4|6477.1|6473.1|6477.4|6473.4|6477.1|6473.1|0
1622589300000|2021-06-01 23:15:00|6476.9|6472.9|6476.8|6472.8|6476.9|6472.9|6476.8|6472.8|0
1622589310000|2021-06-01 23:15:10|6476.3|6473.3|6475.9|6472.9|6476.3|6473.3|6475.9|6472.9|0
1622589320000|2021-06-01 23:15:20|6476|6473|6476.3|6473.3|6476.3|6473.3|6475.9|6472.9|0
1622589340000|2021-06-01 23:15:40|6476.4|6473.4|6476.4|6473.4|6476.6|6473.6|6476.3|6473.3|0
1622589350000|2021-06-01 23:15:50|6476.5|6473.5|6476.6|6473.6|6476.6|6473.6|6476.5|6473.5|0
1622589370000|2021-06-01 23:16:10|6476.7|6473.7|6477|6474|6477|6474|6476.7|6473.7|0
1622589380000|2021-06-01 23:16:20|6477.1|6474.1|6477.4|6474.4|6477.4|6474.4|6477.1|6474.1|0
1622589390000|2021-06-01 23:16:30|6477.5|6474.5|6477.7|6474.7|6477.7|6474.7|6477.5|6474.5|0
1622589400000|2021-06-01 23:16:40|6477.5|6474.5|6477.4|6474.4|6477.7|6474.7|6477.4|6474.4|0
1622589430000|2021-06-01 23:17:10|6477.5|6474.5|6477.4|6474.4|6477.7|6474.7|6477.4|6474.4|0
1622589450000|2021-06-01 23:17:30|6477.3|6474.3|6476.6|6473.6|6477.3|6474.3|6476.6|6473.6|0
1622589460000|2021-06-01 23:17:40|6476.9|6473.9|6477|6474|6477|6474|6476.9|6473.9|0
1622589510000|2021-06-01 23:18:30|6476.6|6473.6|6476.6|6473.6|6476.6|6473.6|6476.6|6473.6|0
1622589520000|2021-06-01 23:18:40|6476.9|6473.9|6476.9|6473.9|6476.9|6473.9|6476.9|6473.9|0
1622589530000|2021-06-01 23:18:50|6477.1|6474.1|6476.6|6473.6|6477.1|6474.1|6476.6|6473.6|0
1622589540000|2021-06-01 23:19:00|6476.9|6473.9|6476.9|6473.9|6476.9|6473.9|6476.9|6473.9|0
1622589550000|2021-06-01 23:19:10|6477.1|6474.1|6476.6|6473.6|6477.1|6474.1|6476.6|6473.6|0
1622589580000|2021-06-01 23:19:40|6476.9|6473.9|6476.9|6473.9|6476.9|6473.9|6476.9|6473.9|0
1622589590000|2021-06-01 23:19:50|6476.6|6473.6|6476.9|6473.9|6476.9|6473.9|6476.6|6473.6|0
1622589600000|2021-06-01 23:20:00|6476.6|6473.6|6477.1|6474.1|6477.1|6474.1|6476.6|6473.6|0
1622589670000|2021-06-01 23:21:10|6477|6474|6476.6|6473.6|6477|6474|6476.6|6473.6|0
1622589680000|2021-06-01 23:21:20|6476.9|6473.9|6477.1|6474.1|6477.1|6474.1|6476.9|6473.9|0
1622589690000|2021-06-01 23:21:30|6477|6474|6476.6|6473.6|6477.1|6474.1|6476.6|6473.6|0
1622589700000|2021-06-01 23:21:40|6476.9|6473.9|6477.1|6474.1|6477.1|6474.1|6476.9|6473.9|0
1622589710000|2021-06-01 23:21:50|6477|6474|6476.6|6473.6|6477.1|6474.1|6476.6|6473.6|0
1622589720000|2021-06-01 23:22:00|6476.5|6473.5|6476.3|6473.3|6476.5|6473.5|6476.3|6473.3|0
1622589730000|2021-06-01 23:22:10|6476.1|6473.1|6476|6473|6476.1|6473.1|6476|6473|0
1622589750000|2021-06-01 23:22:30|6476.3|6473.3|6476.3|6473.3|6476.3|6473.3|6476.3|6473.3|0
1622589830000|2021-06-01 23:23:50|6476.6|6473.6|6476.6|6473.6|6476.6|6473.6|6476.6|6473.6|0
1622589840000|2021-06-01 23:24:00|6476.4|6473.4|6476.3|6473.3|6476.6|6473.6|6476.3|6473.3|0
1622589850000|2021-06-01 23:24:10|6476.6|6473.6|6476.6|6473.6|6476.6|6473.6|6476.6|6473.6|0
1622589880000|2021-06-01 23:24:40|6476.7|6473.7|6477.1|6474.1|6477.1|6474.1|6476.7|6473.7|0
1622589900000|2021-06-01 23:25:00|6477.2|6474.2|6477.2|6474.2|6477.4|6474.4|6477.2|6474.2|0
1622589910000|2021-06-01 23:25:10|6477.4|6474.4|6477.4|6474.4|6477.4|6474.4|6477.4|6474.4|0
1622589920000|2021-06-01 23:25:20|6477.5|6474.5|6477.4|6474.4|6477.5|6474.5|6477.4|6474.4|0
1622589930000|2021-06-01 23:25:30|6477.5|6474.5|6477.7|6474.7|6477.7|6474.7|6477.5|6474.5|0
1622589940000|2021-06-01 23:25:40|6477.6|6474.6|6477.4|6474.4|6477.7|6474.7|6477.4|6474.4|0
1622589950000|2021-06-01 23:25:50|6477.5|6474.5|6477.4|6474.4|6477.7|6474.7|6477.4|6474.4|0
1622589960000|2021-06-01 23:26:00|6477.5|6474.5|6477.4|6474.4|6477.5|6474.5|6477.4|6474.4|0
1622590000000|2021-06-01 23:26:40|6477.3|6474.3|6477|6474|6477.3|6474.3|6477|6474|0
1622590010000|2021-06-01 23:26:50|6477.1|6474.1|6477.4|6474.4|6477.4|6474.4|6477.1|6474.1|0
1622590030000|2021-06-01 23:27:10|6477.2|6474.2|6477.1|6474.1|6477.2|6474.2|6477.1|6474.1|0
1622590040000|2021-06-01 23:27:20|6477.4|6474.4|6477.4|6474.4|6477.4|6474.4|6477.4|6474.4|0
1622590120000|2021-06-01 23:28:40|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|6477.7|6474.7|0
1622590140000|2021-06-01 23:29:00|6477.8|6474.8|6478|6475|6478|6475|6477.8|6474.8|0
1622590150000|2021-06-01 23:29:10|6478.1|6475.1|6478|6475|6478.4|6475.4|6478|6475|0
1622590170000|2021-06-01 23:29:30|6478.1|6475.1|6478.1|6475.1|6478.1|6475.1|6478.1|6475.1|0
1622590190000|2021-06-01 23:29:50|6478.2|6475.2|6478.1|6475.1|6478.2|6475.2|6478.1|6475.1|0
1622590200000|2021-06-01 23:30:00|6478|6475|6477.7|6474.7|6478|6475|6477.7|6474.7|0
1622590210000|2021-06-01 23:30:10|6477.8|6474.8|6478.1|6475.1|6478.1|6475.1|6477.8|6474.8|0
1622590270000|2021-06-01 23:31:10|6478.2|6475.2|6478.4|6475.4|6478.4|6475.4|6478.2|6475.2|0
1622590280000|2021-06-01 23:31:20|6478.2|6475.2|6478.4|6475.4|6478.4|6475.4|6478.2|6475.2|0
1622590330000|2021-06-01 23:32:10|6478.2|6475.2|6478.1|6475.1|6478.2|6475.2|6478.1|6475.1|0
1622590340000|2021-06-01 23:32:20|6478.4|6475.4|6478.4|6475.4|6478.4|6475.4|6478.4|6475.4|0
1622590360000|2021-06-01 23:32:40|6478.6|6475.6|6478.8|6475.8|6478.8|6475.8|6478.6|6475.6|0
1622590400000|2021-06-01 23:33:20|6478.9|6475.9|6479.2|6476.2|6479.2|6476.2|6478.9|6475.9|0
1622590430000|2021-06-01 23:33:50|6479.3|6476.3|6479.5|6476.5|6479.5|6476.5|6479.3|6476.3|0
1622590450000|2021-06-01 23:34:10|6479.4|6476.4|6479.2|6476.2|6479.4|6476.4|6479.2|6476.2|0
1622590460000|2021-06-01 23:34:20|6479.5|6476.5|6479.5|6476.5|6479.5|6476.5|6479.5|6476.5|0
1622590500000|2021-06-01 23:35:00|6479.6|6476.6|6479.8|6476.8|6479.8|6476.8|6479.6|6476.6|0
1622590540000|2021-06-01 23:35:40|6480|6477|6480.5|6477.5|6480.5|6477.5|6480|6477|0
1622590570000|2021-06-01 23:36:10|6480.4|6477.4|6480.1|6477.1|6480.5|6477.5|6480.1|6477.1|0
1622590590000|2021-06-01 23:36:30|6480.2|6477.2|6480.5|6477.5|6480.5|6477.5|6480.2|6477.2|0
1622590600000|2021-06-01 23:36:40|6480.4|6477.4|6480.1|6477.1|6480.4|6477.4|6480.1|6477.1|0
1622590620000|2021-06-01 23:37:00|6480.2|6477.2|6480.3|6477.3|6480.3|6477.3|6480.2|6477.2|0
1622590630000|2021-06-01 23:37:10|6480.5|6477.5|6480.5|6477.5|6480.5|6477.5|6480.5|6477.5|0
1622590640000|2021-06-01 23:37:20|6480.8|6477.8|6480.9|6477.9|6480.9|6477.9|6480.8|6477.8|0
1622590650000|2021-06-01 23:37:30|6481.1|6478.1|6480.9|6477.9|6481.1|6478.1|6480.9|6477.9|0
1622590660000|2021-06-01 23:37:40|6480.5|6477.5|6480.5|6477.5|6480.5|6477.5|6480.5|6477.5|0
1622590690000|2021-06-01 23:38:10|6480.8|6477.8|6480.9|6477.9|6480.9|6477.9|6480.8|6477.8|0
1622590700000|2021-06-01 23:38:20|6480.5|6477.5|6480.1|6477.1|6480.5|6477.5|6480.1|6477.1|0
1622590720000|2021-06-01 23:38:40|6480.2|6477.2|6480.5|6477.5|6480.5|6477.5|6480.2|6477.2|0
1622590750000|2021-06-01 23:39:10|6480.4|6477.4|6480.1|6477.1|6480.4|6477.4|6480.1|6477.1|0
1622590780000|2021-06-01 23:39:40|6479.8|6476.8|6479.8|6476.8|6479.8|6476.8|6479.5|6476.5|0
1622590840000|2021-06-01 23:40:40|6480|6477|6479.8|6476.8|6480|6477|6479.8|6476.8|0
1622590850000|2021-06-01 23:40:50|6480|6477|6480.1|6477.1|6480.1|6477.1|6480|6477|0
1622590860000|2021-06-01 23:41:00|6480.2|6477.2|6480.1|6477.1|6480.3|6477.3|6480.1|6477.1|0
1622590870000|2021-06-01 23:41:10|6480.2|6477.2|6480.1|6477.1|6480.3|6477.3|6480.1|6477.1|0
1622590890000|2021-06-01 23:41:30|6479.8|6476.8|6479.8|6476.8|6479.8|6476.8|6479.8|6476.8|0
1622590910000|2021-06-01 23:41:50|6479.5|6476.5|6479.5|6476.5|6479.5|6476.5|6479.5|6476.5|0
1622590920000|2021-06-01 23:42:00|6479.6|6476.6|6479.7|6476.7|6479.8|6476.8|6479.6|6476.6|0
1622590930000|2021-06-01 23:42:10|6479.6|6476.6|6479.8|6476.8|6479.8|6476.8|6479.5|6476.5|0
1622590940000|2021-06-01 23:42:20|6479.7|6476.7|6479.8|6476.8|6479.8|6476.8|6479.5|6476.5|0
1622590950000|2021-06-01 23:42:30|6479.7|6476.7|6479.5|6476.5|6479.7|6476.7|6479.5|6476.5|0
1622590960000|2021-06-01 23:42:40|6479.3|6476.3|6479.2|6476.2|6479.3|6476.3|6479.2|6476.2|0
1622590980000|2021-06-01 23:43:00|6479.3|6476.3|6479.3|6476.3|6479.3|6476.3|6479.3|6476.3|0
1622590990000|2021-06-01 23:43:10|6479.4|6476.4|6479.5|6476.5|6479.5|6476.5|6479.4|6476.4|0
1622591000000|2021-06-01 23:43:20|6479.4|6476.4|6479.2|6476.2|6479.5|6476.5|6479.2|6476.2|0
1622591010000|2021-06-01 23:43:30|6479.3|6476.3|6479.2|6476.2|6479.3|6476.3|6479.2|6476.2|0
1622591020000|2021-06-01 23:43:40|6479.3|6476.3|6479.2|6476.2|6479.5|6476.5|6479.2|6476.2|0
1622591030000|2021-06-01 23:43:50|6479.5|6476.5|6479.8|6476.8|6479.8|6476.8|6479.5|6476.5|0
1622591040000|2021-06-01 23:44:00|6479.7|6476.7|6479.8|6476.8|6479.8|6476.8|6479.5|6476.5|0
1622591060000|2021-06-01 23:44:20|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|6479.5|6476.5|0
1622591070000|2021-06-01 23:44:30|6479.6|6476.6|6479.5|6476.5|6479.7|6476.7|6479.5|6476.5|0
1622591090000|2021-06-01 23:44:50|6479.6|6476.6|6479.8|6476.8|6479.8|6476.8|6479.6|6476.6|0
1622591100000|2021-06-01 23:45:00|6479.9|6476.9|6480.1|6477.1|6480.2|6477.2|6479.9|6476.9|0
1622591110000|2021-06-01 23:45:10|6479.8|6476.8|6479.8|6476.8|6480.1|6477.1|6479.8|6476.8|0
1622591120000|2021-06-01 23:45:20|6480|6477|6479.5|6476.5|6480|6477|6479.5|6476.5|0
1622591140000|2021-06-01 23:45:40|6479.8|6476.8|6479.5|6476.5|6479.8|6476.8|6479.5|6476.5|0
1622591160000|2021-06-01 23:46:00|6479.4|6476.4|6478.8|6475.8|6479.4|6476.4|6478.1|6475.1|0
1622591170000|2021-06-01 23:46:10|6478.9|6475.9|6478.8|6475.8|6479|6476|6478.8|6475.8|0
1622591180000|2021-06-01 23:46:20|6478.4|6475.4|6478.4|6475.4|6478.4|6475.4|6478.4|6475.4|0
1622591190000|2021-06-01 23:46:30|6478.8|6475.8|6478.4|6475.4|6478.8|6475.8|6478.4|6475.4|0
1622591200000|2021-06-01 23:46:40|6478.5|6475.5|6478.8|6475.8|6478.8|6475.8|6478.4|6475.4|0
1622591220000|2021-06-01 23:47:00|6478.9|6475.9|6479.2|6476.2|6479.2|6476.2|6478.9|6475.9|0
1622591230000|2021-06-01 23:47:10|6479.1|6476.1|6478.8|6475.8|6479.1|6476.1|6478.8|6475.8|0
1622591240000|2021-06-01 23:47:20|6478.9|6475.9|6478.8|6475.8|6479.2|6476.2|6478.8|6475.8|0
1622591270000|2021-06-01 23:47:50|6478.9|6475.9|6479.2|6476.2|6479.2|6476.2|6478.8|6475.8|0
1622591280000|2021-06-01 23:48:00|6479.1|6476.1|6478.8|6475.8|6479.2|6476.2|6478.8|6475.8|0
1622591290000|2021-06-01 23:48:10|6478.4|6475.4|6478.4|6475.4|6478.4|6475.4|6478.4|6475.4|0
1622591300000|2021-06-01 23:48:20|6478.8|6475.8|6478.8|6475.8|6478.8|6475.8|6478.8|6475.8|0
1622591310000|2021-06-01 23:48:30|6478.9|6475.9|6479|6476|6479.2|6476.2|6478.8|6475.8|0
1622591320000|2021-06-01 23:48:40|6479.2|6476.2|6479.2|6476.2|6479.2|6476.2|6479|6476|0
1622591340000|2021-06-01 23:49:00|6479.1|6476.1|6478.8|6475.8|6479.1|6476.1|6478.8|6475.8|0
1622591360000|2021-06-01 23:49:20|6478.9|6475.9|6479.2|6476.2|6479.2|6476.2|6478.9|6475.9|0
1622591370000|2021-06-01 23:49:30|6479.1|6476.1|6479|6476|6479.1|6476.1|6479|6476|0
1622591380000|2021-06-01 23:49:40|6479.2|6476.2|6479|6476|6479.2|6476.2|6478.8|6475.8|0
1622591390000|2021-06-01 23:49:50|6478.8|6475.8|6479|6476|6479.2|6476.2|6478.8|6475.8|0
1622591400000|2021-06-01 23:50:00|6478.8|6475.8|6478.4|6475.4|6478.8|6475.8|6478.4|6475.4|0
1622591410000|2021-06-01 23:50:10|6478.8|6475.8|6478.8|6475.8|6478.8|6475.8|6478.8|6475.8|0
1622591440000|2021-06-01 23:50:40|6478.9|6475.9|6479.2|6476.2|6479.2|6476.2|6478.9|6475.9|0
1622591450000|2021-06-01 23:50:50|6479.1|6476.1|6479.2|6476.2|6479.2|6476.2|6479|6476|0
1622591460000|2021-06-01 23:51:00|6479.3|6476.3|6479.5|6476.5|6479.5|6476.5|6479.2|6476.2|0
1622591470000|2021-06-01 23:51:10|6479.3|6476.3|6479.2|6476.2|6479.3|6476.3|6478.8|6475.8|0
1622591480000|2021-06-01 23:51:20|6479.1|6476.1|6478.8|6475.8|6479.1|6476.1|6478.8|6475.8|0
1622591490000|2021-06-01 23:51:30|6478.9|6475.9|6479.2|6476.2|6479.2|6476.2|6478.9|6475.9|0
1622591500000|2021-06-01 23:51:40|6479.1|6476.1|6478.8|6475.8|6479.1|6476.1|6478.4|6475.4|0
1622591510000|2021-06-01 23:51:50|6478.5|6475.5|6478.8|6475.8|6478.8|6475.8|6478.5|6475.5|0
1622591520000|2021-06-01 23:52:00|6478.5|6475.5|6478.4|6475.4|6478.8|6475.8|6478.4|6475.4|0
1622591540000|2021-06-01 23:52:20|6478.5|6475.5|6478.8|6475.8|6478.8|6475.8|6478.5|6475.5|0
1622591550000|2021-06-01 23:52:30|6478.9|6475.9|6478.8|6475.8|6479.2|6476.2|6478.8|6475.8|0
1622591560000|2021-06-01 23:52:40|6478.9|6475.9|6479.2|6476.2|6479.2|6476.2|6478.9|6475.9|0
1622591570000|2021-06-01 23:52:50|6479.3|6476.3|6479.2|6476.2|6479.3|6476.3|6479.2|6476.2|0
1622591580000|2021-06-01 23:53:00|6479.3|6476.3|6479.5|6476.5|6479.5|6476.5|6479.2|6476.2|0
1622591590000|2021-06-01 23:53:10|6479.6|6476.6|6479.5|6476.5|6479.6|6476.6|6479.5|6476.5|0
1622591620000|2021-06-01 23:53:40|6479.4|6476.4|6479.2|6476.2|6479.4|6476.4|6479.2|6476.2|0
1622591640000|2021-06-01 23:54:00|6479.3|6476.3|6479.5|6476.5|6479.5|6476.5|6479.3|6476.3|0
1622591660000|2021-06-01 23:54:20|6479.6|6476.6|6479.8|6476.8|6479.8|6476.8|6479.5|6476.5|0
1622591680000|2021-06-01 23:54:40|6480|6477|6479.8|6476.8|6480|6477|6479.8|6476.8|0
1622591690000|2021-06-01 23:54:50|6480|6477|6480.1|6477.1|6480.1|6477.1|6480|6477|0
1622591700000|2021-06-01 23:55:00|6480.2|6477.2|6480.1|6477.1|6480.3|6477.3|6480.1|6477.1|0
1622591710000|2021-06-01 23:55:10|6480.2|6477.2|6480.3|6477.3|6480.5|6477.5|6480.1|6477.1|0
1622591720000|2021-06-01 23:55:20|6480.1|6477.1|6480.1|6477.1|6480.1|6477.1|6479.8|6476.8|0
1622591740000|2021-06-01 23:55:40|6479.8|6476.8|6480.1|6477.1|6480.1|6477.1|6479.8|6476.8|0
1622591760000|2021-06-01 23:56:00|6480.2|6477.2|6480.2|6477.2|6480.2|6477.2|6480.2|6477.2|0
1622591770000|2021-06-01 23:56:10|6480.4|6477.4|6480.1|6477.1|6480.4|6477.4|6480.1|6477.1|0
1622591780000|2021-06-01 23:56:20|6480.2|6477.2|6480.4|6477.4|6480.4|6477.4|6480.2|6477.2|0
1622591800000|2021-06-01 23:56:40|6480.3|6477.3|6480.1|6477.1|6480.3|6477.3|6480.1|6477.1|0
1622591810000|2021-06-01 23:56:50|6480.2|6477.2|6480.1|6477.1|6480.4|6477.4|6480.1|6477.1|0
1622591820000|2021-06-01 23:57:00|6480.2|6477.2|6480.2|6477.2|6480.4|6477.4|6480.1|6477.1|0
1622591830000|2021-06-01 23:57:10|6480.1|6477.1|6480.4|6477.4|6480.4|6477.4|6480.1|6477.1|0
1622591840000|2021-06-01 23:57:20|6480.2|6477.2|6480.4|6477.4|6480.7|6477.7|6480.1|6477.1|0
1622591890000|2021-06-01 23:58:10|6480.5|6477.5|6480.4|6477.4|6480.7|6477.7|6480.4|6477.4|0
1622591900000|2021-06-01 23:58:20|6480.1|6477.1|6480.4|6477.4|6480.4|6477.4|6480.1|6477.1|0
1622591910000|2021-06-01 23:58:30|6480.5|6477.5|6480.4|6477.4|6480.9|6477.9|6480.4|6477.4|0
1622591930000|2021-06-01 23:58:50|6480.5|6477.5|6480.9|6477.9|6480.9|6477.9|6480.5|6477.5|0
1622591940000|2021-06-01 23:59:00|6481|6478|6481.2|6478.2|6481.2|6478.2|6481|6478|0
1622591950000|2021-06-01 23:59:10|6480.9|6477.9|6480.9|6477.9|6481.2|6478.2|6480.9|6477.9|0
1622591970000|2021-06-01 23:59:30|6481|6478|6481.2|6478.2|6481.2|6478.2|6481|6478|0
1622591980000|2021-06-01 23:59:40|6481.3|6478.3|6481.2|6478.2|6481.5|6478.5|6481.2|6478.2|0
1622591990000|2021-06-01 23:59:50|6481.4|6478.4|6481.5|6478.5|6481.5|6478.5|6481.2|6478.2|0
1622592000000|2021-06-02 00:00:00|6481.2|6478.2|6481.5|6478.5|6481.8|6478.8|6481.2|6478.2|0
1622592010000|2021-06-02 00:00:10|6481.2|6478.2|6481.2|6478.2|6481.2|6478.2|6480.9|6477.9|0
1622592020000|2021-06-02 00:00:20|6481.3|6478.3|6480.9|6477.9|6481.5|6478.5|6480.9|6477.9|0
1622592030000|2021-06-02 00:00:30|6481|6478|6480.1|6477.1|6481.2|6478.2|6480.1|6477.1|0
1622592040000|2021-06-02 00:00:40|6479.9|6476.9|6480.9|6477.9|6480.9|6477.9|6479.8|6476.8|0
1622592050000|2021-06-02 00:00:50|6481.2|6478.2|6481.5|6478.5|6481.8|6478.8|6481.2|6478.2|0
1622592060000|2021-06-02 00:01:00|6481.2|6478.2|6481.5|6478.5|6481.5|6478.5|6480.7|6477.7|0
1622592070000|2021-06-02 00:01:10|6481.2|6478.2|6480.9|6477.9|6481.4|6478.4|6480.9|6477.9|0
1622592080000|2021-06-02 00:01:20|6481|6478|6482.2|6479.2|6482.5|6479.5|6480.4|6477.4|0
1622592090000|2021-06-02 00:01:30|6482.4|6479.4|6481.5|6478.5|6482.5|6479.5|6481.2|6478.2|0
1622592100000|2021-06-02 00:01:40|6481.2|6478.2|6481.2|6478.2|6481.2|6478.2|6481.2|6478.2|0
1622592110000|2021-06-02 00:01:50|6481.1|6478.1|6480.7|6477.7|6481.1|6478.1|6480.7|6477.7|0
1622592120000|2021-06-02 00:02:00|6480.4|6477.4|6480.4|6477.4|6480.4|6477.4|6479.9|6476.9|0
1622592130000|2021-06-02 00:02:10|6480.5|6477.5|6481.2|6478.2|6481.2|6478.2|6480.4|6477.4|0
1622592140000|2021-06-02 00:02:20|6481|6478|6481.2|6478.2|6481.5|6478.5|6480.7|6477.7|0
1622592150000|2021-06-02 00:02:30|6481.4|6478.4|6481.5|6478.5|6481.5|6478.5|6481.4|6478.4|0
1622592160000|2021-06-02 00:02:40|6481.4|6478.4|6481.2|6478.2|6481.5|6478.5|6481.2|6478.2|0
1622592170000|2021-06-02 00:02:50|6481.4|6478.4|6481.3|6478.3|6481.5|6478.5|6481.2|6478.2|0
1622592180000|2021-06-02 00:03:00|6481.5|6478.5|6481.5|6478.5|6481.5|6478.5|6480.8|6477.8|0
1622592190000|2021-06-02 00:03:10|6481.6|6478.6|6481.9|6478.9|6481.9|6478.9|6481.5|6478.5|0
1622592200000|2021-06-02 00:03:20|6481.8|6478.8|6482.2|6479.2|6482.2|6479.2|6481.7|6478.7|0
1622592210000|2021-06-02 00:03:30|6482.1|6479.1|6481.9|6478.9|6482.2|6479.2|6481.9|6478.9|0
1622592220000|2021-06-02 00:03:40|6482|6479|6481.9|6478.9|6482.2|6479.2|6481.9|6478.9|0
1622592230000|2021-06-02 00:03:50|6482|6479|6483|6480|6483|6480|6481.9|6478.9|0
1622592240000|2021-06-02 00:04:00|6483.3|6480.3|6483|6480|6483.3|6480.3|6483|6480|0
1622592250000|2021-06-02 00:04:10|6482.9|6479.9|6482.9|6479.9|6483|6480|6482.5|6479.5|0
1622592260000|2021-06-02 00:04:20|6482.6|6479.6|6482.9|6479.9|6482.9|6479.9|6482.6|6479.6|0
1622592270000|2021-06-02 00:04:30|6482.6|6479.6|6482.6|6479.6|6482.6|6479.6|6482.6|6479.6|0
1622592280000|2021-06-02 00:04:40|6482.5|6479.5|6482.3|6479.3|6482.6|6479.6|6482.3|6479.3|0
1622592290000|2021-06-02 00:04:50|6482.5|6479.5|6482.1|6479.1|6482.5|6479.5|6481.6|6478.6|0
1622592300000|2021-06-02 00:05:00|6482|6479|6481.3|6478.3|6482.1|6479.1|6481.3|6478.3|0
1622592310000|2021-06-02 00:05:10|6481.2|6478.2|6480.3|6477.3|6481.2|6478.2|6480.3|6477.3|0
1622592320000|2021-06-02 00:05:20|6480.5|6477.5|6480|6477|6480.5|6477.5|6480|6477|0
1622592330000|2021-06-02 00:05:30|6480.3|6477.3|6479.7|6476.7|6480.3|6477.3|6479.7|6476.7|0
1622592340000|2021-06-02 00:05:40|6479.8|6476.8|6480|6477|6480.1|6477.1|6479.7|6476.7|0
1622592350000|2021-06-02 00:05:50|6480.3|6477.3|6480|6477|6480.3|6477.3|6480|6477|0
1622592360000|2021-06-02 00:06:00|6480.1|6477.1|6480|6477|6480.3|6477.3|6479.2|6476.2|0
1622592370000|2021-06-02 00:06:10|6479.8|6476.8|6479.7|6476.7|6480|6477|6479.7|6476.7|0
1622592380000|2021-06-02 00:06:20|6479.6|6476.6|6479.7|6476.7|6479.7|6476.7|6479.2|6476.2|0
1622592390000|2021-06-02 00:06:30|6479.6|6476.6|6479|6476|6479.7|6476.7|6478.9|6475.9|0
1622592400000|2021-06-02 00:06:40|6479.1|6476.1|6479.2|6476.2|6479.7|6476.7|6479.1|6476.1|0
1622592410000|2021-06-02 00:06:50|6479.1|6476.1|6479.2|6476.2|6479.2|6476.2|6478.9|6475.9|0
1622592420000|2021-06-02 00:07:00|6479.1|6476.1|6478.6|6475.6|6479.1|6476.1|6478.6|6475.6|0
1622592430000|2021-06-02 00:07:10|6478.7|6475.7|6478.6|6475.6|6478.9|6475.9|6478.6|6475.6|0
1622592440000|2021-06-02 00:07:20|6478.9|6475.9|6478.9|6475.9|6479.2|6476.2|6478.7|6475.7|0
1622592450000|2021-06-02 00:07:30|6479|6476|6478.6|6475.6|6479.2|6476.2|6478.6|6475.6|0
1622592460000|2021-06-02 00:07:40|6478.5|6475.5|6478.6|6475.6|6478.6|6475.6|6478.4|6475.4|0
1622592470000|2021-06-02 00:07:50|6478.9|6475.9|6478.9|6475.9|6478.9|6475.9|6478.7|6475.7|0
1622592480000|2021-06-02 00:08:00|6478.7|6475.7|6478.2|6475.2|6478.7|6475.7|6478.2|6475.2|0
1622592490000|2021-06-02 00:08:10|6478.3|6475.3|6478.9|6475.9|6478.9|6475.9|6478.3|6475.3|0
1622592500000|2021-06-02 00:08:20|6479|6476|6480|6477|6480|6477|6479|6476|0
1622592510000|2021-06-02 00:08:30|6479.8|6476.8|6479.7|6476.7|6480|6477|6479.4|6476.4|0
1622592520000|2021-06-02 00:08:40|6480|6477|6479.8|6476.8|6480|6477|6479.7|6476.7|0
1622592530000|2021-06-02 00:08:50|6479.7|6476.7|6480|6477|6480|6477|6479.7|6476.7|0
1622592540000|2021-06-02 00:09:00|6480.3|6477.3|6480.1|6477.1|6480.3|6477.3|6480|6477|0
1622592550000|2021-06-02 00:09:10|6480.2|6477.2|6480|6477|6480.3|6477.3|6480|6477|0
1622592560000|2021-06-02 00:09:20|6480.1|6477.1|6480|6477|6480.3|6477.3|6480|6477|0
1622592570000|2021-06-02 00:09:30|6480.1|6477.1|6480|6477|6480.3|6477.3|6480|6477|0
1622592580000|2021-06-02 00:09:40|6480.1|6477.1|6480.6|6477.6|6480.6|6477.6|6480|6477|0
1622592590000|2021-06-02 00:09:50|6480.7|6477.7|6481.1|6478.1|6481.1|6478.1|6480.7|6477.7|0
1622592600000|2021-06-02 00:10:00|6481.3|6478.3|6481.7|6478.7|6481.7|6478.7|6481.3|6478.3|0
1622592610000|2021-06-02 00:10:10|6481.6|6478.6|6481.3|6478.3|6481.7|6478.7|6481.3|6478.3|0
1622592620000|2021-06-02 00:10:20|6481.2|6478.2|6481.1|6478.1|6481.3|6478.3|6481|6478|0
1622592630000|2021-06-02 00:10:30|6481|6478|6480.6|6477.6|6481|6478|6480.6|6477.6|0
1622592640000|2021-06-02 00:10:40|6480.5|6477.5|6480.6|6477.6|6480.6|6477.6|6480.5|6477.5|0
1622592650000|2021-06-02 00:10:50|6480.5|6477.5|6480.6|6477.6|6480.6|6477.6|6480.5|6477.5|0
1622592660000|2021-06-02 00:11:00|6480.5|6477.5|6480.6|6477.6|6480.6|6477.6|6480.3|6477.3|0
1622592670000|2021-06-02 00:11:10|6480.5|6477.5|6480.3|6477.3|6480.5|6477.5|6480.3|6477.3|0
1622592680000|2021-06-02 00:11:20|6480.4|6477.4|6480.5|6477.5|6480.6|6477.6|6480.3|6477.3|0
1622592690000|2021-06-02 00:11:30|6480.4|6477.4|6480|6477|6480.5|6477.5|6480|6477|0
1622592720000|2021-06-02 00:12:00|6479.8|6476.8|6480.3|6477.3|6480.3|6477.3|6479.7|6476.7|0
1622592730000|2021-06-02 00:12:10|6480.1|6477.1|6480.3|6477.3|6480.3|6477.3|6480.1|6477.1|0
1622592740000|2021-06-02 00:12:20|6480.5|6477.5|6480.6|6477.6|6480.6|6477.6|6480.3|6477.3|0
1622592770000|2021-06-02 00:12:50|6480.7|6477.7|6481|6478|6481|6478|6480.7|6477.7|0
1622592780000|2021-06-02 00:13:00|6480.9|6477.9|6482.4|6479.4|6482.4|6479.4|6480.8|6477.8|0
1622592790000|2021-06-02 00:13:10|6482.7|6479.7|6482.4|6479.4|6483|6480|6482.4|6479.4|0
1622592800000|2021-06-02 00:13:20|6482.7|6479.7|6482.7|6479.7|6482.7|6479.7|6482.4|6479.4|0
1622592810000|2021-06-02 00:13:30|6482.5|6479.5|6482.4|6479.4|6482.7|6479.7|6482.4|6479.4|0
1622592840000|2021-06-02 00:14:00|6482.5|6479.5|6482.7|6479.7|6483|6480|6482.5|6479.5|0
1622592850000|2021-06-02 00:14:10|6482.9|6479.9|6483|6480|6483|6480|6482.7|6479.7|0
1622592860000|2021-06-02 00:14:20|6483.1|6480.1|6483.5|6480.5|6483.5|6480.5|6483|6480|0
1622592870000|2021-06-02 00:14:30|6483.2|6480.2|6483.2|6480.2|6483.5|6480.5|6483|6480|0
1622592880000|2021-06-02 00:14:40|6483.5|6480.5|6483.5|6480.5|6483.5|6480.5|6483|6480|0
1622592890000|2021-06-02 00:14:50|6483.6|6480.6|6483.8|6480.8|6483.8|6480.8|6483.5|6480.5|0
1622592900000|2021-06-02 00:15:00|6484|6481|6483.8|6480.8|6484.1|6481.1|6483.8|6480.8|0
1622592910000|2021-06-02 00:15:10|6483.7|6480.7|6487.2|6484.2|6487.2|6484.2|6483.5|6480.5|0
1622592920000|2021-06-02 00:15:20|6488.6|6485.6|6487.7|6484.7|6488.7|6485.7|6487.6|6484.6|0
1622592930000|2021-06-02 00:15:30|6489|6486|6486.2|6483.2|6489|6486|6486.2|6483.2|0
1622592940000|2021-06-02 00:15:40|6486.3|6483.3|6486.3|6483.3|6486.3|6483.3|6486.3|6483.3|0
1622592950000|2021-06-02 00:15:50|6486.2|6483.2|6486.3|6483.3|6486.3|6483.3|6486.2|6483.2|0
1622592960000|2021-06-02 00:16:00|6487|6484|6486.4|6483.4|6487.7|6484.7|6486.4|6483.4|0
1622592970000|2021-06-02 00:16:10|6486.3|6483.3|6487.8|6484.8|6487.8|6484.8|6486.3|6483.3|0
1622592980000|2021-06-02 00:16:20|6487.9|6484.9|6487|6484|6487.9|6484.9|6486.3|6483.3|0
1622592990000|2021-06-02 00:16:30|6487.8|6484.8|6487|6484|6487.8|6484.8|6486.3|6483.3|0
1622593000000|2021-06-02 00:16:40|6486.8|6483.8|6486.3|6483.3|6486.8|6483.8|6486.3|6483.3|0
1622593020000|2021-06-02 00:17:00|6486.4|6483.4|6487.1|6484.1|6487.8|6484.8|6486.4|6483.4|0
1622593030000|2021-06-02 00:17:10|6487.3|6484.3|6486.3|6483.3|6487.8|6484.8|6486.3|6483.3|0
1622593080000|2021-06-02 00:18:00|6487.8|6484.8|6487.8|6484.8|6487.8|6484.8|6487.8|6484.8|0
1622593090000|2021-06-02 00:18:10|6487.9|6484.9|6489.3|6486.3|6489.3|6486.3|6487.9|6484.9|0
1622593100000|2021-06-02 00:18:20|6489.4|6486.4|6490.8|6487.8|6490.8|6487.8|6489.3|6486.3|0
1622593110000|2021-06-02 00:18:30|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|0
1622593130000|2021-06-02 00:18:50|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|0
1622593150000|2021-06-02 00:19:10|6490.9|6487.9|6490.8|6487.8|6490.9|6487.9|6490.8|6487.8|0
1622593160000|2021-06-02 00:19:20|6490.9|6487.9|6490.8|6487.8|6490.9|6487.9|6490.8|6487.8|0
1622593170000|2021-06-02 00:19:30|6490.9|6487.9|6490.8|6487.8|6490.9|6487.9|6490.8|6487.8|0
1622593180000|2021-06-02 00:19:40|6490.3|6487.3|6490.8|6487.8|6490.8|6487.8|6489.4|6486.4|0
1622593190000|2021-06-02 00:19:50|6490.6|6487.6|6490.8|6487.8|6490.9|6487.9|6490.1|6487.1|0
1622593200000|2021-06-02 00:20:00|6490.1|6487.1|6490.9|6487.9|6490.9|6487.9|6490.1|6487.1|0
1622593210000|2021-06-02 00:20:10|6490.8|6487.8|6490.8|6487.8|6490.9|6487.9|6490.8|6487.8|0
1622593220000|2021-06-02 00:20:20|6490.5|6487.5|6490.8|6487.8|6490.8|6487.8|6490.1|6487.1|0
1622593230000|2021-06-02 00:20:30|6490.5|6487.5|6490.1|6487.1|6490.8|6487.8|6489.3|6486.3|0
1622593240000|2021-06-02 00:20:40|6490.3|6487.3|6490.8|6487.8|6490.8|6487.8|6490.1|6487.1|0
1622593250000|2021-06-02 00:20:50|6490.1|6487.1|6490.8|6487.8|6490.8|6487.8|6490.1|6487.1|0
1622593260000|2021-06-02 00:21:00|6490.9|6487.9|6490.8|6487.8|6490.9|6487.9|6490.8|6487.8|0
1622593280000|2021-06-02 00:21:20|6490.3|6487.3|6489.4|6486.4|6490.3|6487.3|6489.4|6486.4|0
1622593290000|2021-06-02 00:21:30|6490.8|6487.8|6489.4|6486.4|6490.8|6487.8|6489.4|6486.4|0
1622593300000|2021-06-02 00:21:40|6490.1|6487.1|6489.4|6486.4|6490.8|6487.8|6489.4|6486.4|0
1622593310000|2021-06-02 00:21:50|6489.7|6486.7|6489.3|6486.3|6490.1|6487.1|6489.3|6486.3|0
1622593320000|2021-06-02 00:22:00|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.3|6486.3|0
1622593360000|2021-06-02 00:22:40|6489.5|6486.5|6489.4|6486.4|6489.5|6486.5|6489.4|6486.4|0
1622593380000|2021-06-02 00:23:00|6489.5|6486.5|6491|6488|6491|6488|6489.5|6486.5|0
1622593390000|2021-06-02 00:23:10|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|0
1622593400000|2021-06-02 00:23:20|6491|6488|6490.9|6487.9|6491|6488|6490.9|6487.9|0
1622593410000|2021-06-02 00:23:30|6491|6488|6490.9|6487.9|6491|6488|6490.9|6487.9|0
1622593420000|2021-06-02 00:23:40|6490.6|6487.6|6490.2|6487.2|6490.6|6487.6|6490.2|6487.2|0
1622593430000|2021-06-02 00:23:50|6490.1|6487.1|6489.4|6486.4|6490.9|6487.9|6489.4|6486.4|0
1622593440000|2021-06-02 00:24:00|6489.7|6486.7|6489.4|6486.4|6490.1|6487.1|6489.4|6486.4|0
1622593450000|2021-06-02 00:24:10|6489.3|6486.3|6489.4|6486.4|6489.4|6486.4|6489.3|6486.3|0
1622593460000|2021-06-02 00:24:20|6489.3|6486.3|6489.3|6486.3|6489.3|6486.3|6489.3|6486.3|0
1622593470000|2021-06-02 00:24:30|6488.8|6485.8|6487.9|6484.9|6488.8|6485.8|6487.9|6484.9|0
1622593480000|2021-06-02 00:24:40|6488|6485|6488|6485|6488.7|6485.7|6487.9|6484.9|0
1622593490000|2021-06-02 00:24:50|6487.9|6484.9|6488|6485|6488|6485|6487.9|6484.9|0
1622593500000|2021-06-02 00:25:00|6488.5|6485.5|6489.4|6486.4|6489.4|6486.4|6488.5|6485.5|0
1622593510000|2021-06-02 00:25:10|6489.5|6486.5|6489.4|6486.4|6489.5|6486.5|6489.4|6486.4|0
1622593530000|2021-06-02 00:25:30|6489.3|6486.3|6487.9|6484.9|6489.3|6486.3|6487.9|6484.9|0
1622593580000|2021-06-02 00:26:20|6488|6485|6488|6485|6488|6485|6487.9|6484.9|0
1622593590000|2021-06-02 00:26:30|6488.2|6485.2|6487.9|6484.9|6489.4|6486.4|6487.9|6484.9|0
1622593610000|2021-06-02 00:26:50|6488|6485|6488|6485|6488|6485|6488|6485|0
1622593650000|2021-06-02 00:27:30|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|0
1622593660000|2021-06-02 00:27:40|6489.5|6486.5|6488.7|6485.7|6489.5|6486.5|6488.7|6485.7|0
1622593670000|2021-06-02 00:27:50|6489|6486|6489.4|6486.4|6489.4|6486.4|6489|6486|0
1622593680000|2021-06-02 00:28:00|6489.5|6486.5|6489.5|6486.5|6489.5|6486.5|6489.5|6486.5|0
1622593690000|2021-06-02 00:28:10|6489.4|6486.4|6489.5|6486.5|6489.5|6486.5|6489.4|6486.4|0
1622593720000|2021-06-02 00:28:40|6489.4|6486.4|6489.4|6486.4|6489.5|6486.5|6489.4|6486.4|0
1622593730000|2021-06-02 00:28:50|6489.5|6486.5|6489.5|6486.5|6489.5|6486.5|6489.5|6486.5|0
1622593800000|2021-06-02 00:30:00|6489.4|6486.4|6488|6485|6489.5|6486.5|6487.9|6484.9|0
1622593810000|2021-06-02 00:30:10|6488.7|6485.7|6490.9|6487.9|6490.9|6487.9|6488.7|6485.7|0
1622593820000|2021-06-02 00:30:20|6490.7|6487.7|6490.9|6487.9|6491|6488|6490.2|6487.2|0
1622593830000|2021-06-02 00:30:30|6491|6488|6490.9|6487.9|6491|6488|6490.2|6487.2|0
1622593840000|2021-06-02 00:30:40|6491|6488|6491|6488|6491|6488|6491|6488|0
1622593850000|2021-06-02 00:30:50|6490.9|6487.9|6491|6488|6491|6488|6490.9|6487.9|0
1622593860000|2021-06-02 00:31:00|6490.9|6487.9|6490.9|6487.9|6491|6488|6489.5|6486.5|0
1622593870000|2021-06-02 00:31:10|6490.7|6487.7|6490.2|6487.2|6490.9|6487.9|6490.2|6487.2|0
1622593880000|2021-06-02 00:31:20|6489.9|6486.9|6489.5|6486.5|6490.9|6487.9|6489.5|6486.5|0
1622593890000|2021-06-02 00:31:30|6489.7|6486.7|6489.4|6486.4|6490.2|6487.2|6489.4|6486.4|0
1622593900000|2021-06-02 00:31:40|6489.1|6486.1|6487.9|6484.9|6489.4|6486.4|6487.9|6484.9|0
1622593910000|2021-06-02 00:31:50|6488|6485|6487.9|6484.9|6488|6485|6487.8|6484.8|0
1622593920000|2021-06-02 00:32:00|6488.1|6485.1|6489.3|6486.3|6489.3|6486.3|6488.1|6485.1|0
1622593930000|2021-06-02 00:32:10|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|0
1622593950000|2021-06-02 00:32:30|6489.3|6486.3|6489.3|6486.3|6489.4|6486.4|6489.3|6486.3|0
1622593960000|2021-06-02 00:32:40|6488.8|6485.8|6488.6|6485.6|6488.8|6485.8|6487.9|6484.9|0
1622593970000|2021-06-02 00:32:50|6489.3|6486.3|6489.3|6486.3|6489.3|6486.3|6487.9|6484.9|0
1622593990000|2021-06-02 00:33:10|6489.4|6486.4|6489.3|6486.3|6490.1|6487.1|6489.3|6486.3|0
1622594020000|2021-06-02 00:33:40|6489.2|6486.2|6489.2|6486.2|6489.2|6486.2|6489.2|6486.2|0
1622594030000|2021-06-02 00:33:50|6489.3|6486.3|6489.3|6486.3|6489.3|6486.3|6489.2|6486.2|0
1622594100000|2021-06-02 00:35:00|6489.5|6486.5|6489.3|6486.3|6490|6487|6489.3|6486.3|0
1622594110000|2021-06-02 00:35:10|6490|6487|6490.7|6487.7|6490.7|6487.7|6490|6487|0
1622594120000|2021-06-02 00:35:20|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|0
1622594130000|2021-06-02 00:35:30|6490.7|6487.7|6490.7|6487.7|6490.8|6487.8|6490.7|6487.7|0
1622594140000|2021-06-02 00:35:40|6490.5|6487.5|6490|6487|6490.7|6487.7|6489.3|6486.3|0
1622594150000|2021-06-02 00:35:50|6490.2|6487.2|6490.7|6487.7|6490.7|6487.7|6490.2|6487.2|0
1622594160000|2021-06-02 00:36:00|6490.5|6487.5|6490|6487|6490.8|6487.8|6489.3|6486.3|0
1622594170000|2021-06-02 00:36:10|6489.8|6486.8|6490.7|6487.7|6490.7|6487.7|6489.3|6486.3|0
1622594180000|2021-06-02 00:36:20|6490.8|6487.8|6490|6487|6490.8|6487.8|6490|6487|0
1622594190000|2021-06-02 00:36:30|6490.3|6487.3|6489.3|6486.3|6490.7|6487.7|6489.3|6486.3|0
1622594210000|2021-06-02 00:36:50|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|0
1622594220000|2021-06-02 00:37:00|6489.5|6486.5|6490.9|6487.9|6490.9|6487.9|6489.5|6486.5|0
1622594230000|2021-06-02 00:37:10|6490.6|6487.6|6490.9|6487.9|6490.9|6487.9|6490.2|6487.2|0
1622594240000|2021-06-02 00:37:20|6490.6|6487.6|6490.9|6487.9|6490.9|6487.9|6490.2|6487.2|0
1622594290000|2021-06-02 00:38:10|6490.6|6487.6|6490.2|6487.2|6490.6|6487.6|6490.2|6487.2|0
1622594300000|2021-06-02 00:38:20|6489.9|6486.9|6490.9|6487.9|6490.9|6487.9|6489.4|6486.4|0
1622594320000|2021-06-02 00:38:40|6490.6|6487.6|6490.2|6487.2|6490.6|6487.6|6490.2|6487.2|0
1622594330000|2021-06-02 00:38:50|6489.9|6486.9|6490.9|6487.9|6490.9|6487.9|6489.4|6486.4|0
1622594340000|2021-06-02 00:39:00|6490.6|6487.6|6490.2|6487.2|6490.9|6487.9|6490.2|6487.2|0
1622594350000|2021-06-02 00:39:10|6490.4|6487.4|6490.2|6487.2|6490.9|6487.9|6490.2|6487.2|0
1622594370000|2021-06-02 00:39:30|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|0
1622594400000|2021-06-02 00:40:00|6489.7|6486.7|6490.9|6487.9|6490.9|6487.9|6489.7|6486.7|0
1622594430000|2021-06-02 00:40:30|6490.6|6487.6|6490.2|6487.2|6490.9|6487.9|6490.2|6487.2|0
1622594440000|2021-06-02 00:40:40|6489.9|6486.9|6489.4|6486.4|6489.9|6486.9|6489.4|6486.4|0
1622594500000|2021-06-02 00:41:40|6489.3|6486.3|6489.4|6486.4|6489.4|6486.4|6489.3|6486.3|0
1622594510000|2021-06-02 00:41:50|6489.3|6486.3|6489.3|6486.3|6489.3|6486.3|6489.3|6486.3|0
1622594520000|2021-06-02 00:42:00|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|0
1622594540000|2021-06-02 00:42:20|6489.3|6486.3|6489.3|6486.3|6489.4|6486.4|6489.3|6486.3|0
1622594550000|2021-06-02 00:42:30|6488.8|6485.8|6488|6485|6488.8|6485.8|6487.9|6484.9|0
1622594560000|2021-06-02 00:42:40|6487.9|6484.9|6489.4|6486.4|6489.4|6486.4|6487.9|6484.9|0
1622594570000|2021-06-02 00:42:50|6488.7|6485.7|6489.4|6486.4|6489.4|6486.4|6488.7|6485.7|0
1622594810000|2021-06-02 00:46:50|6489.1|6486.1|6489.4|6486.4|6489.4|6486.4|6488.7|6485.7|0
1622594820000|2021-06-02 00:47:00|6489.1|6486.1|6489.4|6486.4|6489.4|6486.4|6488|6485|0
1622594870000|2021-06-02 00:47:50|6489.1|6486.1|6489.4|6486.4|6489.4|6486.4|6488.7|6485.7|0
1622594910000|2021-06-02 00:48:30|6489.3|6486.3|6489.3|6486.3|6489.4|6486.4|6489.3|6486.3|0
1622594920000|2021-06-02 00:48:40|6488.8|6485.8|6487.8|6484.8|6488.8|6485.8|6487.8|6484.8|0
1622594930000|2021-06-02 00:48:50|6487.9|6484.9|6487.9|6484.9|6487.9|6484.9|6487.9|6484.9|0
1622594980000|2021-06-02 00:49:40|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|0
1622595010000|2021-06-02 00:50:10|6489.9|6486.9|6490.9|6487.9|6490.9|6487.9|6489.9|6486.9|0
1622595020000|2021-06-02 00:50:20|6490.8|6487.8|6489.4|6486.4|6490.9|6487.9|6489.4|6486.4|0
1622595030000|2021-06-02 00:50:30|6490.1|6487.1|6489.4|6486.4|6490.1|6487.1|6489.4|6486.4|0
1622595040000|2021-06-02 00:50:40|6490.1|6487.1|6489.4|6486.4|6490.1|6487.1|6489.4|6486.4|0
1622595130000|2021-06-02 00:52:10|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|0
1622595140000|2021-06-02 00:52:20|6490.8|6487.8|6490.9|6487.9|6490.9|6487.9|6490.8|6487.8|0
1622595180000|2021-06-02 00:53:00|6492|6489|6493.8|6490.8|6493.8|6490.8|6492|6489|0
1622595190000|2021-06-02 00:53:10|6493.9|6490.9|6493.8|6490.8|6493.9|6490.9|6493.8|6490.8|0
1622595200000|2021-06-02 00:53:20|6493.3|6490.3|6492.5|6489.5|6493.3|6490.3|6492.4|6489.4|0
1622595210000|2021-06-02 00:53:30|6493|6490|6494|6491|6494|6491|6493|6490|0
1622595220000|2021-06-02 00:53:40|6493.9|6490.9|6494|6491|6494|6491|6493.9|6490.9|0
1622595250000|2021-06-02 00:54:10|6493.7|6490.7|6494|6491|6494|6491|6493.3|6490.3|0
1622595260000|2021-06-02 00:54:20|6493.9|6490.9|6492.5|6489.5|6493.9|6490.9|6492.5|6489.5|0
1622595270000|2021-06-02 00:54:30|6493|6490|6493.9|6490.9|6493.9|6490.9|6493|6490|0
1622595280000|2021-06-02 00:54:40|6493.7|6490.7|6493.9|6490.9|6493.9|6490.9|6493.2|6490.2|0
1622595290000|2021-06-02 00:54:50|6494|6491|6493.9|6490.9|6494|6491|6493.9|6490.9|0
1622595310000|2021-06-02 00:55:10|6494|6491|6493.9|6490.9|6494|6491|6493.9|6490.9|0
1622595320000|2021-06-02 00:55:20|6494|6491|6495.4|6492.4|6495.4|6492.4|6494|6491|0
1622595330000|2021-06-02 00:55:30|6495.3|6492.3|6494.6|6491.6|6495.3|6492.3|6494.6|6491.6|0
1622595340000|2021-06-02 00:55:40|6494.9|6491.9|6495.4|6492.4|6495.4|6492.4|6494.9|6491.9|0
1622595350000|2021-06-02 00:55:50|6495.3|6492.3|6495.4|6492.4|6495.4|6492.4|6495.3|6492.3|0
1622595360000|2021-06-02 00:56:00|6495.3|6492.3|6495.3|6492.3|6495.4|6492.4|6495.3|6492.3|0
1622595370000|2021-06-02 00:56:10|6494.8|6491.8|6493.9|6490.9|6494.8|6491.8|6493.9|6490.9|0
1622595380000|2021-06-02 00:56:20|6494.2|6491.2|6495.3|6492.3|6495.3|6492.3|6494.2|6491.2|0
1622595390000|2021-06-02 00:56:30|6495.1|6492.1|6494.6|6491.6|6495.1|6492.1|6494.6|6491.6|0
1622595400000|2021-06-02 00:56:40|6494.3|6491.3|6493.9|6490.9|6494.3|6491.3|6493.9|6490.9|0
1622595450000|2021-06-02 00:57:30|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|0
1622595460000|2021-06-02 00:57:40|6493.9|6490.9|6493.8|6490.8|6493.9|6490.9|6493.8|6490.8|0
1622595470000|2021-06-02 00:57:50|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|6493.8|6490.8|0
1622595510000|2021-06-02 00:58:30|6493.8|6490.8|6493.8|6490.8|6493.9|6490.9|6493.8|6490.8|0
1622595520000|2021-06-02 00:58:40|6493.9|6490.9|6493.8|6490.8|6493.9|6490.9|6493.8|6490.8|0
1622595530000|2021-06-02 00:58:50|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|0
1622595540000|2021-06-02 00:59:00|6494.4|6491.4|6495.3|6492.3|6495.3|6492.3|6494.4|6491.4|0
1622595590000|2021-06-02 00:59:50|6495.1|6492.1|6493.9|6490.9|6495.1|6492.1|6493.9|6490.9|0
1622595600000|2021-06-02 01:00:00|6493.8|6490.8|6493.9|6490.9|6493.9|6490.9|6492.4|6489.4|0
1622595810000|2021-06-02 01:03:30|6493.3|6490.3|6492.4|6489.4|6493.3|6490.3|6492.4|6489.4|0
1622595840000|2021-06-02 01:04:00|6492.5|6489.5|6493.9|6490.9|6493.9|6490.9|6492.5|6489.5|0
1622596010000|2021-06-02 01:06:50|6493.8|6490.8|6492.4|6489.4|6493.8|6490.8|6492.4|6489.4|0
1622596040000|2021-06-02 01:07:20|6492.3|6489.3|6492.3|6489.3|6492.3|6489.3|6492.3|6489.3|0
1622596110000|2021-06-02 01:08:30|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|6492.3|6489.3|0
1622596120000|2021-06-02 01:08:40|6492.6|6489.6|6492.8|6489.8|6493.1|6490.1|6492.6|6489.6|0
1622596130000|2021-06-02 01:08:50|6492.4|6489.4|6492.3|6489.3|6492.4|6489.4|6492.3|6489.3|0
1622596140000|2021-06-02 01:09:00|6492.6|6489.6|6492.3|6489.3|6493|6490|6492.3|6489.3|0
1622596150000|2021-06-02 01:09:10|6493|6490|6493.1|6490.1|6493.1|6490.1|6493|6490|0
1622596170000|2021-06-02 01:09:30|6493.3|6490.3|6493.8|6490.8|6493.8|6490.8|6493.3|6490.3|0
1622596180000|2021-06-02 01:09:40|6493.5|6490.5|6492.3|6489.3|6493.5|6490.5|6492.3|6489.3|0
1622596250000|2021-06-02 01:10:50|6492.4|6489.4|6493.8|6490.8|6493.8|6490.8|6492.4|6489.4|0
1622596450000|2021-06-02 01:14:10|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|0
1622596460000|2021-06-02 01:14:20|6494.4|6491.4|6495.3|6492.3|6495.3|6492.3|6494.4|6491.4|0
1622596470000|2021-06-02 01:14:30|6494.8|6491.8|6493.9|6490.9|6494.8|6491.8|6493.9|6490.9|0
1622596480000|2021-06-02 01:14:40|6494.1|6491.1|6495.3|6492.3|6495.3|6492.3|6494.1|6491.1|0
1622596490000|2021-06-02 01:14:50|6495.4|6492.4|6495.3|6492.3|6495.4|6492.4|6495.3|6492.3|0
1622596500000|2021-06-02 01:15:00|6495.4|6492.4|6495.3|6492.3|6495.4|6492.4|6493.8|6490.8|0
1622596510000|2021-06-02 01:15:10|6494.6|6491.6|6494.6|6491.6|6495.3|6492.3|6494.6|6491.6|0
1622596520000|2021-06-02 01:15:20|6494.3|6491.3|6493.9|6490.9|6494.6|6491.6|6493.8|6490.8|0
1622596540000|2021-06-02 01:15:40|6494.6|6491.6|6493.9|6490.9|6494.6|6491.6|6493.9|6490.9|0
1622596610000|2021-06-02 01:16:50|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|0
1622596620000|2021-06-02 01:17:00|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|6492.3|6489.3|0
1622596630000|2021-06-02 01:17:10|6492.9|6489.9|6493.8|6490.8|6493.8|6490.8|6492.9|6489.9|0
1622596690000|2021-06-02 01:18:10|6493.9|6490.9|6495.3|6492.3|6495.3|6492.3|6493.9|6490.9|0
1622596730000|2021-06-02 01:18:50|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|0
1622596740000|2021-06-02 01:19:00|6495.3|6492.3|6495.4|6492.4|6495.4|6492.4|6495.3|6492.3|0
1622596760000|2021-06-02 01:19:20|6495.3|6492.3|6495.4|6492.4|6495.4|6492.4|6495.3|6492.3|0
1622596770000|2021-06-02 01:19:30|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622596780000|2021-06-02 01:19:40|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.3|6492.3|0
1622596790000|2021-06-02 01:19:50|6495.3|6492.3|6495.3|6492.3|6495.4|6492.4|6495.3|6492.3|0
1622596800000|2021-06-02 01:20:00|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.3|6492.3|0
1622596820000|2021-06-02 01:20:20|6495.3|6492.3|6493.9|6490.9|6495.3|6492.3|6493.9|6490.9|0
1622596870000|2021-06-02 01:21:10|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|0
1622596880000|2021-06-02 01:21:20|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|6493.8|6490.8|0
1622596910000|2021-06-02 01:21:50|6493.8|6490.8|6493.9|6490.9|6493.9|6490.9|6493.8|6490.8|0
1622596930000|2021-06-02 01:22:10|6494.2|6491.2|6495.3|6492.3|6495.3|6492.3|6493.9|6490.9|0
1622596980000|2021-06-02 01:23:00|6495.4|6492.4|6495.3|6492.3|6495.4|6492.4|6495.3|6492.3|0
1622597100000|2021-06-02 01:25:00|6494.8|6491.8|6493.7|6490.7|6494.8|6491.8|6493.7|6490.7|0
1622597110000|2021-06-02 01:25:10|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|0
1622597120000|2021-06-02 01:25:20|6494.5|6491.5|6494.5|6491.5|6495.2|6492.2|6494.5|6491.5|0
1622597130000|2021-06-02 01:25:30|6494.8|6491.8|6493.8|6490.8|6495.2|6492.2|6493.8|6490.8|0
1622597160000|2021-06-02 01:26:00|6494.1|6491.1|6494.5|6491.5|6494.5|6491.5|6494.1|6491.1|0
1622597180000|2021-06-02 01:26:20|6494.8|6491.8|6495.2|6492.2|6495.2|6492.2|6494.8|6491.8|0
1622597190000|2021-06-02 01:26:30|6494.5|6491.5|6494.5|6491.5|6494.5|6491.5|6494.5|6491.5|0
1622597200000|2021-06-02 01:26:40|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|0
1622597280000|2021-06-02 01:28:00|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|0
1622597290000|2021-06-02 01:28:10|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|0
1622597300000|2021-06-02 01:28:20|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|0
1622597310000|2021-06-02 01:28:30|6493.8|6490.8|6493.7|6490.7|6493.8|6490.8|6493.7|6490.7|0
1622597320000|2021-06-02 01:28:40|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|0
1622597340000|2021-06-02 01:29:00|6494.5|6491.5|6493.7|6490.7|6494.5|6491.5|6493.7|6490.7|0
1622597380000|2021-06-02 01:29:40|6493.6|6490.6|6492.2|6489.2|6493.6|6490.6|6492.2|6489.2|0
1622597390000|2021-06-02 01:29:50|6492.8|6489.8|6492.1|6489.1|6493.6|6490.6|6492.1|6489.1|0
1622597400000|2021-06-02 01:30:00|6492.2|6489.2|6492.1|6489.1|6492.9|6489.9|6492.1|6489.1|0
1622597410000|2021-06-02 01:30:10|6492.2|6489.2|6492.1|6489.1|6492.2|6489.2|6492.1|6489.1|0
1622597420000|2021-06-02 01:30:20|6492.2|6489.2|6492.1|6489.1|6492.2|6489.2|6492.1|6489.1|0
1622597430000|2021-06-02 01:30:30|6492.2|6489.2|6492.1|6489.1|6493.6|6490.6|6492.1|6489.1|0
1622597440000|2021-06-02 01:30:40|6492.7|6489.7|6492.2|6489.2|6493.6|6490.6|6492.2|6489.2|0
1622597450000|2021-06-02 01:30:50|6492.7|6489.7|6493.6|6490.6|6493.6|6490.6|6492.2|6489.2|0
1622597470000|2021-06-02 01:31:10|6493.7|6490.7|6494.4|6491.4|6495.1|6492.1|6493.7|6490.7|0
1622597480000|2021-06-02 01:31:20|6494.2|6491.2|6493.7|6490.7|6494.4|6491.4|6493.7|6490.7|0
1622597490000|2021-06-02 01:31:30|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|6492.9|6489.9|0
1622597530000|2021-06-02 01:32:10|6493|6490|6493.6|6490.6|6493.6|6490.6|6492.1|6489.1|0
1622597570000|2021-06-02 01:32:50|6493|6490|6492.8|6489.8|6493|6490|6492.1|6489.1|0
1622597580000|2021-06-02 01:33:00|6492.6|6489.6|6492.1|6489.1|6492.6|6489.6|6492.1|6489.1|0
1622597600000|2021-06-02 01:33:20|6492|6489|6492.1|6489.1|6492.1|6489.1|6491.3|6488.3|0
1622597610000|2021-06-02 01:33:30|6492|6489|6491.4|6488.4|6492|6489|6490.6|6487.6|0
1622597620000|2021-06-02 01:33:40|6491.1|6488.1|6490.6|6487.6|6491.4|6488.4|6490.5|6487.5|0
1622597630000|2021-06-02 01:33:50|6490.5|6487.5|6490.5|6487.5|6490.6|6487.6|6490.5|6487.5|0
1622597640000|2021-06-02 01:34:00|6490.6|6487.6|6490.6|6487.6|6491.3|6488.3|6490.5|6487.5|0
1622597650000|2021-06-02 01:34:10|6490.5|6487.5|6492.1|6489.1|6492.1|6489.1|6490.5|6487.5|0
1622597660000|2021-06-02 01:34:20|6491.3|6488.3|6492|6489|6492.1|6489.1|6491.3|6488.3|0
1622597670000|2021-06-02 01:34:30|6491.8|6488.8|6492|6489|6492|6489|6490.6|6487.6|0
1622597680000|2021-06-02 01:34:40|6491.5|6488.5|6492.1|6489.1|6492.1|6489.1|6490.6|6487.6|0
1622597700000|2021-06-02 01:35:00|6492|6489|6492.1|6489.1|6492.1|6489.1|6490.6|6487.6|0
1622597710000|2021-06-02 01:35:10|6491.8|6488.8|6492.1|6489.1|6492.1|6489.1|6491.3|6488.3|0
1622597730000|2021-06-02 01:35:30|6491.4|6488.4|6492|6489|6492.1|6489.1|6491.3|6488.3|0
1622597740000|2021-06-02 01:35:40|6492.1|6489.1|6492|6489|6492.1|6489.1|6490.6|6487.6|0
1622597750000|2021-06-02 01:35:50|6492.1|6489.1|6492.1|6489.1|6492.1|6489.1|6492|6489|0
1622597760000|2021-06-02 01:36:00|6492|6489|6492.1|6489.1|6493.5|6490.5|6492|6489|0
1622597780000|2021-06-02 01:36:20|6492.7|6489.7|6492.1|6489.1|6493.6|6490.6|6492.1|6489.1|0
1622597790000|2021-06-02 01:36:30|6492.7|6489.7|6492.1|6489.1|6493.6|6490.6|6492.1|6489.1|0
1622597800000|2021-06-02 01:36:40|6492.7|6489.7|6493.6|6490.6|6493.6|6490.6|6492.7|6489.7|0
1622597810000|2021-06-02 01:36:50|6493|6490|6492.1|6489.1|6493|6490|6492.1|6489.1|0
1622597820000|2021-06-02 01:37:00|6492.4|6489.4|6492.1|6489.1|6492.9|6489.9|6492.1|6489.1|0
1622597830000|2021-06-02 01:37:10|6492|6489|6492.1|6489.1|6492.1|6489.1|6492|6489|0
1622597840000|2021-06-02 01:37:20|6492.4|6489.4|6492.1|6489.1|6492.9|6489.9|6492.1|6489.1|0
1622597850000|2021-06-02 01:37:30|6492.4|6489.4|6493.6|6490.6|6493.6|6490.6|6492.4|6489.4|0
1622597920000|2021-06-02 01:38:40|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|0
1622597930000|2021-06-02 01:38:50|6493.5|6490.5|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622597990000|2021-06-02 01:39:50|6493.5|6490.5|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622598000000|2021-06-02 01:40:00|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622598010000|2021-06-02 01:40:10|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|0
1622598020000|2021-06-02 01:40:20|6494.6|6491.6|6493.5|6490.5|6494.6|6491.6|6493.5|6490.5|0
1622598030000|2021-06-02 01:40:30|6494|6491|6494.9|6491.9|6494.9|6491.9|6494|6491|0
1622598040000|2021-06-02 01:40:40|6494.8|6491.8|6493.4|6490.4|6494.8|6491.8|6493.4|6490.4|0
1622598050000|2021-06-02 01:40:50|6493.7|6490.7|6494.8|6491.8|6494.8|6491.8|6493.4|6490.4|0
1622598060000|2021-06-02 01:41:00|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|6493.4|6490.4|0
1622598090000|2021-06-02 01:41:30|6494.8|6491.8|6494.9|6491.9|6494.9|6491.9|6494.8|6491.8|0
1622598110000|2021-06-02 01:41:50|6494.8|6491.8|6494.8|6491.8|6494.9|6491.9|6494.8|6491.8|0
1622598120000|2021-06-02 01:42:00|6494.6|6491.6|6494.9|6491.9|6494.9|6491.9|6494.1|6491.1|0
1622598130000|2021-06-02 01:42:10|6494.8|6491.8|6494.9|6491.9|6494.9|6491.9|6494.1|6491.1|0
1622598140000|2021-06-02 01:42:20|6494.8|6491.8|6494.8|6491.8|6494.8|6491.8|6494.8|6491.8|0
1622598150000|2021-06-02 01:42:30|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|0
1622598180000|2021-06-02 01:43:00|6495.2|6492.2|6494.9|6491.9|6495.6|6492.6|6494.9|6491.9|0
1622598210000|2021-06-02 01:43:30|6495|6492|6495.7|6492.7|6495.7|6492.7|6495|6492|0
1622598220000|2021-06-02 01:43:40|6495.4|6492.4|6494.9|6491.9|6495.4|6492.4|6494.9|6491.9|0
1622598230000|2021-06-02 01:43:50|6495|6492|6494.9|6491.9|6495|6492|6494.9|6491.9|0
1622598250000|2021-06-02 01:44:10|6495|6492|6495|6492|6495|6492|6494.9|6491.9|0
1622598260000|2021-06-02 01:44:20|6494.9|6491.9|6495|6492|6495|6492|6494.9|6491.9|0
1622598270000|2021-06-02 01:44:30|6494.9|6491.9|6495|6492|6495|6492|6494.9|6491.9|0
1622598280000|2021-06-02 01:44:40|6495.5|6492.5|6496.4|6493.4|6496.4|6493.4|6495.5|6492.5|0
1622598290000|2021-06-02 01:44:50|6496.2|6493.2|6495.7|6492.7|6496.2|6493.2|6495.7|6492.7|0
1622598300000|2021-06-02 01:45:00|6495.4|6492.4|6496.4|6493.4|6496.4|6493.4|6495|6492|0
1622598310000|2021-06-02 01:45:10|6496.2|6493.2|6495|6492|6496.4|6493.4|6495|6492|0
1622598320000|2021-06-02 01:45:20|6495.5|6492.5|6495.7|6492.7|6496.4|6493.4|6495.5|6492.5|0
1622598330000|2021-06-02 01:45:30|6496|6493|6496.4|6493.4|6496.4|6493.4|6495.7|6492.7|0
1622598340000|2021-06-02 01:45:40|6496.2|6493.2|6496.4|6493.4|6496.4|6493.4|6495.7|6492.7|0
1622598350000|2021-06-02 01:45:50|6496.2|6493.2|6495|6492|6496.4|6493.4|6495|6492|0
1622598360000|2021-06-02 01:46:00|6495.5|6492.5|6496.4|6493.4|6496.5|6493.5|6495|6492|0
1622598370000|2021-06-02 01:46:10|6495.9|6492.9|6495|6492|6496.4|6493.4|6495|6492|0
1622598380000|2021-06-02 01:46:20|6495.5|6492.5|6495|6492|6496.4|6493.4|6495|6492|0
1622598410000|2021-06-02 01:46:50|6494.9|6491.9|6494.9|6491.9|6495|6492|6494.9|6491.9|0
1622598420000|2021-06-02 01:47:00|6495|6492|6495|6492|6495|6492|6494.9|6491.9|0
1622598430000|2021-06-02 01:47:10|6494.9|6491.9|6494.9|6491.9|6495|6492|6494.9|6491.9|0
1622598460000|2021-06-02 01:47:40|6494.4|6491.4|6493.4|6490.4|6494.4|6491.4|6493.4|6490.4|0
1622598470000|2021-06-02 01:47:50|6493.5|6490.5|6493.4|6490.4|6494.9|6491.9|6493.4|6490.4|0
1622598480000|2021-06-02 01:48:00|6493.7|6490.7|6494.9|6491.9|6494.9|6491.9|6493.4|6490.4|0
1622598510000|2021-06-02 01:48:30|6494.8|6491.8|6494.8|6491.8|6494.9|6491.9|6494.8|6491.8|0
1622598520000|2021-06-02 01:48:40|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|6494.8|6491.8|0
1622598540000|2021-06-02 01:49:00|6494.8|6491.8|6494|6491|6494.8|6491.8|6493.4|6490.4|0
1622598550000|2021-06-02 01:49:10|6494.9|6491.9|6494.1|6491.1|6494.9|6491.9|6494.1|6491.1|0
1622598560000|2021-06-02 01:49:20|6493.9|6490.9|6494.9|6491.9|6494.9|6491.9|6493.4|6490.4|0
1622598600000|2021-06-02 01:50:00|6495|6492|6495|6492|6495|6492|6495|6492|0
1622598610000|2021-06-02 01:50:10|6495.3|6492.3|6496.4|6493.4|6496.4|6493.4|6495.3|6492.3|0
1622598620000|2021-06-02 01:50:20|6496.2|6493.2|6496.5|6493.5|6496.5|6493.5|6495.7|6492.7|0
1622598630000|2021-06-02 01:50:30|6496.4|6493.4|6496.5|6493.5|6496.5|6493.5|6495.7|6492.7|0
1622598660000|2021-06-02 01:51:00|6496.2|6493.2|6495|6492|6496.5|6493.5|6495|6492|0
1622598690000|2021-06-02 01:51:30|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|0
1622598740000|2021-06-02 01:52:20|6494.8|6491.8|6493.4|6490.4|6494.8|6491.8|6493.4|6490.4|0
1622598760000|2021-06-02 01:52:40|6493.3|6490.3|6493.4|6490.4|6493.4|6490.4|6493.3|6490.3|0
1622598770000|2021-06-02 01:52:50|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|0
1622598780000|2021-06-02 01:53:00|6493.4|6490.4|6493.3|6490.3|6493.4|6490.4|6493.3|6490.3|0
1622598790000|2021-06-02 01:53:10|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|6493.3|6490.3|0
1622598810000|2021-06-02 01:53:30|6493.5|6490.5|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622598820000|2021-06-02 01:53:40|6493.5|6490.5|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622598830000|2021-06-02 01:53:50|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622598840000|2021-06-02 01:54:00|6493.7|6490.7|6493.5|6490.5|6494.2|6491.2|6493.5|6490.5|0
1622598850000|2021-06-02 01:54:10|6493.7|6490.7|6494.9|6491.9|6494.9|6491.9|6493.5|6490.5|0
1622598860000|2021-06-02 01:54:20|6494.2|6491.2|6494.2|6491.2|6494.2|6491.2|6494.2|6491.2|0
1622598870000|2021-06-02 01:54:30|6494.9|6491.9|6493.5|6490.5|6494.9|6491.9|6493.5|6490.5|0
1622598880000|2021-06-02 01:54:40|6494|6491|6494.9|6491.9|6494.9|6491.9|6493.5|6490.5|0
1622598890000|2021-06-02 01:54:50|6494.2|6491.2|6494.2|6491.2|6494.2|6491.2|6494.2|6491.2|0
1622598900000|2021-06-02 01:55:00|6494.5|6491.5|6495|6492|6495|6492|6494.5|6491.5|0
1622598930000|2021-06-02 01:55:30|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|0
1622598940000|2021-06-02 01:55:40|6495|6492|6494.9|6491.9|6495|6492|6494.9|6491.9|0
1622598950000|2021-06-02 01:55:50|6494.6|6491.6|6494.9|6491.9|6494.9|6491.9|6494.2|6491.2|0
1622598960000|2021-06-02 01:56:00|6494.6|6491.6|6494.2|6491.2|6494.6|6491.6|6494.2|6491.2|0
1622598970000|2021-06-02 01:56:10|6493.9|6490.9|6493.4|6490.4|6493.9|6490.9|6493.4|6490.4|0
1622599020000|2021-06-02 01:57:00|6493.5|6490.5|6494.9|6491.9|6494.9|6491.9|6493.5|6490.5|0
1622599030000|2021-06-02 01:57:10|6494.6|6491.6|6493.4|6490.4|6494.6|6491.6|6493.4|6490.4|0
1622599050000|2021-06-02 01:57:30|6493.3|6490.3|6493.4|6490.4|6493.4|6490.4|6493.3|6490.3|0
1622599060000|2021-06-02 01:57:40|6493.3|6490.3|6493.4|6490.4|6493.4|6490.4|6493.3|6490.3|0
1622599070000|2021-06-02 01:57:50|6493.3|6490.3|6493.3|6490.3|6493.4|6490.4|6493.3|6490.3|0
1622599190000|2021-06-02 01:59:50|6493.4|6490.4|6493.3|6490.3|6493.4|6490.4|6493.3|6490.3|0
1622599210000|2021-06-02 02:00:10|6493.4|6490.4|6493.3|6490.3|6493.4|6490.4|6493.3|6490.3|0
1622599220000|2021-06-02 02:00:20|6493.4|6490.4|6494.8|6491.8|6494.8|6491.8|6493.3|6490.3|0
1622599230000|2021-06-02 02:00:30|6494.5|6491.5|6494|6491|6494.5|6491.5|6493.3|6490.3|0
1622599240000|2021-06-02 02:00:40|6493.8|6490.8|6494|6491|6494|6491|6493.3|6490.3|0
1622599250000|2021-06-02 02:00:50|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|0
1622599260000|2021-06-02 02:01:00|6493.3|6490.3|6493.3|6490.3|6494|6491|6493.2|6490.2|0
1622599270000|2021-06-02 02:01:10|6493.2|6490.2|6493.2|6490.2|6493.3|6490.3|6493.2|6490.2|0
1622599280000|2021-06-02 02:01:20|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|0
1622599300000|2021-06-02 02:01:40|6493.2|6490.2|6493.2|6490.2|6493.2|6490.2|6492.5|6489.5|0
1622599310000|2021-06-02 02:01:50|6493.3|6490.3|6493.2|6490.2|6493.3|6490.3|6491.8|6488.8|0
1622599320000|2021-06-02 02:02:00|6492.9|6489.9|6491.8|6488.8|6492.9|6489.9|6491.8|6488.8|0
1622599340000|2021-06-02 02:02:20|6491.7|6488.7|6491.7|6488.7|6491.8|6488.8|6491.7|6488.7|0
1622599350000|2021-06-02 02:02:30|6491.8|6488.8|6491.7|6488.7|6491.8|6488.8|6491.7|6488.7|0
1622599380000|2021-06-02 02:03:00|6491.6|6488.6|6491.6|6488.6|6491.6|6488.6|6491.6|6488.6|0
1622599390000|2021-06-02 02:03:10|6491.3|6488.3|6491.6|6488.6|6491.6|6488.6|6490.9|6487.9|0
1622599400000|2021-06-02 02:03:20|6491.4|6488.4|6491.6|6488.6|6491.6|6488.6|6490.9|6487.9|0
1622599420000|2021-06-02 02:03:40|6491.7|6488.7|6491.7|6488.7|6491.7|6488.7|6491.6|6488.6|0
1622599520000|2021-06-02 02:05:20|6491.6|6488.6|6491.6|6488.6|6491.6|6488.6|6491.6|6488.6|0
1622599560000|2021-06-02 02:06:00|6491.3|6488.3|6490.8|6487.8|6491.6|6488.6|6490.1|6487.1|0
1622599570000|2021-06-02 02:06:10|6490.6|6487.6|6490.8|6487.8|6490.8|6487.8|6490.1|6487.1|0
1622599580000|2021-06-02 02:06:20|6490.6|6487.6|6490.1|6487.1|6490.6|6487.6|6490.1|6487.1|0
1622599600000|2021-06-02 02:06:40|6490.2|6487.2|6490.2|6487.2|6490.2|6487.2|6490.2|6487.2|0
1622599610000|2021-06-02 02:06:50|6490.1|6487.1|6490.1|6487.1|6490.2|6487.2|6490.1|6487.1|0
1622599620000|2021-06-02 02:07:00|6490.2|6487.2|6490.2|6487.2|6490.2|6487.2|6490.2|6487.2|0
1622599660000|2021-06-02 02:07:40|6490.9|6487.9|6491.6|6488.6|6491.6|6488.6|6490.9|6487.9|0
1622599670000|2021-06-02 02:07:50|6490.9|6487.9|6491.6|6488.6|6491.6|6488.6|6490.9|6487.9|0
1622599680000|2021-06-02 02:08:00|6491.7|6488.7|6491.7|6488.7|6491.7|6488.7|6491.6|6488.6|0
1622599690000|2021-06-02 02:08:10|6491.6|6488.6|6491.7|6488.7|6491.7|6488.7|6491.6|6488.6|0
1622599800000|2021-06-02 02:10:00|6491.8|6488.8|6491.7|6488.7|6491.8|6488.8|6491.7|6488.7|0
1622599810000|2021-06-02 02:10:10|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|6491.7|6488.7|0
1622599820000|2021-06-02 02:10:20|6491.7|6488.7|6491.8|6488.8|6491.8|6488.8|6491.7|6488.7|0
1622600010000|2021-06-02 02:13:30|6491.7|6488.7|6491.7|6488.7|6491.8|6488.8|6491.7|6488.7|0
1622600040000|2021-06-02 02:14:00|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|0
1622600140000|2021-06-02 02:15:40|6491.7|6488.7|6491.7|6488.7|6491.8|6488.8|6491.7|6488.7|0
1622600150000|2021-06-02 02:15:50|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|6491.7|6488.7|0
1622600180000|2021-06-02 02:16:20|6491.7|6488.7|6491.8|6488.8|6491.8|6488.8|6491.7|6488.7|0
1622600190000|2021-06-02 02:16:30|6491.7|6488.7|6491.8|6488.8|6491.8|6488.8|6491.7|6488.7|0
1622600200000|2021-06-02 02:16:40|6491.7|6488.7|6491.7|6488.7|6491.7|6488.7|6491.7|6488.7|0
1622600210000|2021-06-02 02:16:50|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|0
1622600280000|2021-06-02 02:18:00|6492.3|6489.3|6493.2|6490.2|6493.2|6490.2|6492.3|6489.3|0
1622600290000|2021-06-02 02:18:10|6492.5|6489.5|6493.2|6490.2|6493.2|6490.2|6491.8|6488.8|0
1622600300000|2021-06-02 02:18:20|6492.9|6489.9|6493.2|6490.2|6493.2|6490.2|6492.5|6489.5|0
1622600350000|2021-06-02 02:19:10|6492.6|6489.6|6493.2|6490.2|6493.2|6490.2|6491.8|6488.8|0
1622600380000|2021-06-02 02:19:40|6492.6|6489.6|6491.8|6488.8|6492.6|6489.6|6491.8|6488.8|0
1622600400000|2021-06-02 02:20:00|6492.3|6489.3|6492.5|6489.5|6493.2|6490.2|6492.3|6489.3|0
1622600410000|2021-06-02 02:20:10|6492.7|6489.7|6493.2|6490.2|6493.2|6490.2|6492.7|6489.7|0
1622600430000|2021-06-02 02:20:30|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|0
1622600450000|2021-06-02 02:20:50|6493.9|6490.9|6494.7|6491.7|6494.7|6491.7|6493.9|6490.9|0
1622600460000|2021-06-02 02:21:00|6494.8|6491.8|6494.8|6491.8|6494.8|6491.8|6494.8|6491.8|0
1622600490000|2021-06-02 02:21:30|6494.7|6491.7|6494.8|6491.8|6494.8|6491.8|6494.7|6491.7|0
1622600630000|2021-06-02 02:23:50|6494.9|6491.9|6494.8|6491.8|6494.9|6491.9|6494.8|6491.8|0
1622600640000|2021-06-02 02:24:00|6494.9|6491.9|6494.8|6491.8|6494.9|6491.9|6494.8|6491.8|0
1622600650000|2021-06-02 02:24:10|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|0
1622600660000|2021-06-02 02:24:20|6494.8|6491.8|6494.8|6491.8|6494.8|6491.8|6494.8|6491.8|0
1622600670000|2021-06-02 02:24:30|6494.9|6491.9|6494.8|6491.8|6494.9|6491.9|6494.8|6491.8|0
1622600680000|2021-06-02 02:24:40|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|6494.8|6491.8|0
1622600690000|2021-06-02 02:24:50|6494.8|6491.8|6494.9|6491.9|6494.9|6491.9|6494.8|6491.8|0
1622600700000|2021-06-02 02:25:00|6494.8|6491.8|6494.8|6491.8|6494.8|6491.8|6494.8|6491.8|0
1622600710000|2021-06-02 02:25:10|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|0
1622600790000|2021-06-02 02:26:30|6494.6|6491.6|6494.1|6491.1|6494.9|6491.9|6494.1|6491.1|0
1622600810000|2021-06-02 02:26:50|6494.4|6491.4|6494.9|6491.9|6494.9|6491.9|6494.1|6491.1|0
1622600870000|2021-06-02 02:27:50|6495|6492|6494.9|6491.9|6495|6492|6494.9|6491.9|0
1622600880000|2021-06-02 02:28:00|6495|6492|6495|6492|6495|6492|6495|6492|0
1622600930000|2021-06-02 02:28:50|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|0
1622600940000|2021-06-02 02:29:00|6495|6492|6495|6492|6495|6492|6495|6492|0
1622600960000|2021-06-02 02:29:20|6495.1|6492.1|6495|6492|6495.1|6492.1|6495|6492|0
1622600990000|2021-06-02 02:29:50|6494.9|6491.9|6495|6492|6495|6492|6494.9|6491.9|0
1622601000000|2021-06-02 02:30:00|6494.9|6491.9|6495|6492|6495|6492|6493.5|6490.5|0
1622601180000|2021-06-02 02:33:00|6493.6|6490.6|6495|6492|6495|6492|6493.6|6490.6|0
1622601260000|2021-06-02 02:34:20|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|6494.9|6491.9|0
1622601270000|2021-06-02 02:34:30|6495|6492|6494.9|6491.9|6495|6492|6494.9|6491.9|0
1622601280000|2021-06-02 02:34:40|6494.4|6491.4|6494.9|6491.9|6494.9|6491.9|6493.5|6490.5|0
1622601290000|2021-06-02 02:34:50|6495|6492|6495|6492|6495|6492|6494.9|6491.9|0
1622601360000|2021-06-02 02:36:00|6494.9|6491.9|6495|6492|6495|6492|6494.3|6491.3|0
1622601370000|2021-06-02 02:36:10|6494.7|6491.7|6493.6|6490.6|6495|6492|6493.6|6490.6|0
1622601390000|2021-06-02 02:36:30|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622601420000|2021-06-02 02:37:00|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|0
1622601430000|2021-06-02 02:37:10|6494.1|6491.1|6495|6492|6495|6492|6494.1|6491.1|0
1622601490000|2021-06-02 02:38:10|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|6495|6492|0
1622601500000|2021-06-02 02:38:20|6495|6492|6495|6492|6495|6492|6495|6492|0
1622601510000|2021-06-02 02:38:30|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|0
1622601520000|2021-06-02 02:38:40|6495|6492|6495.1|6492.1|6495.1|6492.1|6495|6492|0
1622601530000|2021-06-02 02:38:50|6495|6492|6495|6492|6495.1|6492.1|6495|6492|0
1622601540000|2021-06-02 02:39:00|6495.1|6492.1|6495|6492|6495.1|6492.1|6495|6492|0
1622601570000|2021-06-02 02:39:30|6495.1|6492.1|6495|6492|6495.1|6492.1|6495|6492|0
1622601590000|2021-06-02 02:39:50|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|6495|6492|0
1622601600000|2021-06-02 02:40:00|6495|6492|6495.1|6492.1|6495.1|6492.1|6495|6492|0
1622601620000|2021-06-02 02:40:20|6495|6492|6495.1|6492.1|6495.1|6492.1|6495|6492|0
1622601630000|2021-06-02 02:40:30|6495|6492|6495.1|6492.1|6495.1|6492.1|6495|6492|0
1622601640000|2021-06-02 02:40:40|6495|6492|6495|6492|6495|6492|6495|6492|0
1622601660000|2021-06-02 02:41:00|6494.7|6491.7|6494.3|6491.3|6495|6492|6494.3|6491.3|0
1622601670000|2021-06-02 02:41:10|6494.1|6491.1|6493.6|6490.6|6494.1|6491.1|6493.6|6490.6|0
1622601680000|2021-06-02 02:41:20|6495|6492|6494.3|6491.3|6495|6492|6494.3|6491.3|0
1622601690000|2021-06-02 02:41:30|6494|6491|6495|6492|6495|6492|6493.6|6490.6|0
1622601700000|2021-06-02 02:41:40|6494.3|6491.3|6494.3|6491.3|6494.3|6491.3|6494.3|6491.3|0
1622601710000|2021-06-02 02:41:50|6493.5|6490.5|6495|6492|6495|6492|6493.5|6490.5|0
1622601730000|2021-06-02 02:42:10|6494.7|6491.7|6495|6492|6495|6492|6494.3|6491.3|0
1622601890000|2021-06-02 02:44:50|6494.4|6491.4|6494.3|6491.3|6494.4|6491.4|6493.5|6490.5|0
1622601900000|2021-06-02 02:45:00|6493.5|6490.5|6493.5|6490.5|6494.3|6491.3|6493.5|6490.5|0
1622601910000|2021-06-02 02:45:10|6493.6|6490.6|6493.5|6490.5|6493.6|6490.6|6493.5|6490.5|0
1622601940000|2021-06-02 02:45:40|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|0
1622601950000|2021-06-02 02:45:50|6494.1|6491.1|6495|6492|6495|6492|6494.1|6491.1|0
1622601960000|2021-06-02 02:46:00|6494.4|6491.4|6493.5|6490.5|6494.4|6491.4|6493.5|6490.5|0
1622602080000|2021-06-02 02:48:00|6494.1|6491.1|6495|6492|6495|6492|6494.1|6491.1|0
1622602090000|2021-06-02 02:48:10|6494.9|6491.9|6493.5|6490.5|6495|6492|6493.5|6490.5|0
1622602270000|2021-06-02 02:51:10|6492.8|6489.8|6492|6489|6493.5|6490.5|6492|6489|0
1622602340000|2021-06-02 02:52:20|6492.1|6489.1|6492.1|6489.1|6492.1|6489.1|6492|6489|0
1622602360000|2021-06-02 02:52:40|6492.7|6489.7|6493.5|6490.5|6493.5|6490.5|6492.7|6489.7|0
1622602390000|2021-06-02 02:53:10|6493.2|6490.2|6492.8|6489.8|6493.2|6490.2|6492.8|6489.8|0
1622602400000|2021-06-02 02:53:20|6493|6490|6493.5|6490.5|6493.5|6490.5|6493|6490|0
1622602420000|2021-06-02 02:53:40|6493.2|6490.2|6493.5|6490.5|6493.5|6490.5|6492.8|6489.8|0
1622602440000|2021-06-02 02:54:00|6493.4|6490.4|6492|6489|6493.4|6490.4|6492|6489|0
1622602470000|2021-06-02 02:54:30|6491.9|6488.9|6492|6489|6492|6489|6491.9|6488.9|0
1622602500000|2021-06-02 02:55:00|6491.9|6488.9|6492|6489|6492|6489|6491.9|6488.9|0
1622602550000|2021-06-02 02:55:50|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|0
1622602560000|2021-06-02 02:56:00|6491.7|6488.7|6490.5|6487.5|6491.9|6488.9|6490.5|6487.5|0
1622602570000|2021-06-02 02:56:10|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|0
1622602580000|2021-06-02 02:56:20|6491.4|6488.4|6491.9|6488.9|6491.9|6488.9|6490.5|6487.5|0
1622602600000|2021-06-02 02:56:40|6491.7|6488.7|6491.2|6488.2|6491.9|6488.9|6490.5|6487.5|0
1622602610000|2021-06-02 02:56:50|6490.5|6487.5|6491.9|6488.9|6491.9|6488.9|6490.5|6487.5|0
1622602620000|2021-06-02 02:57:00|6491.4|6488.4|6490.5|6487.5|6491.4|6488.4|6490.5|6487.5|0
1622602670000|2021-06-02 02:57:50|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|0
1622602740000|2021-06-02 02:59:00|6489.8|6486.8|6490.4|6487.4|6490.4|6487.4|6489|6486|0
1622602750000|2021-06-02 02:59:10|6489.7|6486.7|6488.9|6485.9|6489.7|6486.7|6488.9|6485.9|0
1622602800000|2021-06-02 03:00:00|6489|6486|6490.4|6487.4|6490.4|6487.4|6489|6486|0
1622602810000|2021-06-02 03:00:10|6489|6486|6490.4|6487.4|6490.4|6487.4|6489|6486|0
1622602860000|2021-06-02 03:01:00|6490.1|6487.1|6489|6486|6490.1|6487.1|6489|6486|0
1622602870000|2021-06-02 03:01:10|6490.4|6487.4|6489|6486|6490.4|6487.4|6489|6486|0
1622602890000|2021-06-02 03:01:30|6489.3|6486.3|6489.7|6486.7|6490.5|6487.5|6489.3|6486.3|0
1622602900000|2021-06-02 03:01:40|6489.5|6486.5|6489.7|6486.7|6489.7|6486.7|6489|6486|0
1622602910000|2021-06-02 03:01:50|6490|6487|6489|6486|6490.4|6487.4|6489|6486|0
1622602920000|2021-06-02 03:02:00|6489.3|6486.3|6489|6486|6489.8|6486.8|6489|6486|0
1622602930000|2021-06-02 03:02:10|6489.3|6486.3|6489|6486|6489.8|6486.8|6489|6486|0
1622602990000|2021-06-02 03:03:10|6489.1|6486.1|6489|6486|6489.1|6486.1|6489|6486|0
1622603000000|2021-06-02 03:03:20|6489.1|6486.1|6490.5|6487.5|6490.5|6487.5|6489.1|6486.1|0
1622603010000|2021-06-02 03:03:30|6490|6487|6489.1|6486.1|6490|6487|6489.1|6486.1|0
1622603020000|2021-06-02 03:03:40|6489|6486|6489|6486|6489|6486|6489|6486|0
1622603100000|2021-06-02 03:05:00|6488.9|6485.9|6488.9|6485.9|6488.9|6485.9|6488.9|6485.9|0
1622603110000|2021-06-02 03:05:10|6489|6486|6488.9|6485.9|6489|6486|6488.9|6485.9|0
1622603120000|2021-06-02 03:05:20|6489|6486|6489|6486|6489|6486|6489|6486|0
1622603160000|2021-06-02 03:06:00|6488.9|6485.9|6489|6486|6489|6486|6488.9|6485.9|0
1622603270000|2021-06-02 03:07:50|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|0
1622603290000|2021-06-02 03:08:10|6490.5|6487.5|6491.9|6488.9|6491.9|6488.9|6490.5|6487.5|0
1622603350000|2021-06-02 03:09:10|6492|6489|6491.9|6488.9|6492|6489|6491.9|6488.9|0
1622603430000|2021-06-02 03:10:30|6492|6489|6491.9|6488.9|6492|6489|6491.9|6488.9|0
1622603460000|2021-06-02 03:11:00|6492|6489|6492|6489|6492|6489|6492|6489|0
1622603470000|2021-06-02 03:11:10|6491.9|6488.9|6492|6489|6492|6489|6491.9|6488.9|0
1622603520000|2021-06-02 03:12:00|6492.5|6489.5|6493.5|6490.5|6493.5|6490.5|6492.5|6489.5|0
1622603640000|2021-06-02 03:14:00|6493.8|6490.8|6493.5|6490.5|6495|6492|6493.5|6490.5|0
1622603650000|2021-06-02 03:14:10|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|0
1622603720000|2021-06-02 03:15:20|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|0
1622603740000|2021-06-02 03:15:40|6493.6|6490.6|6493.7|6490.7|6493.7|6490.7|6493.6|6490.6|0
1622603820000|2021-06-02 03:17:00|6494.3|6491.3|6493.7|6490.7|6495.2|6492.2|6493.7|6490.7|0
1622603830000|2021-06-02 03:17:10|6494|6491|6494.4|6491.4|6494.4|6491.4|6494|6491|0
1622603850000|2021-06-02 03:17:30|6494.7|6491.7|6494.4|6491.4|6495.1|6492.1|6493.7|6490.7|0
1622603860000|2021-06-02 03:17:40|6494.2|6491.2|6493.7|6490.7|6495.2|6492.2|6493.7|6490.7|0
1622603880000|2021-06-02 03:18:00|6494|6491|6494.5|6491.5|6495.2|6492.2|6493.7|6490.7|0
1622603890000|2021-06-02 03:18:10|6494.7|6491.7|6494.5|6491.5|6495.2|6492.2|6494.5|6491.5|0
1622603900000|2021-06-02 03:18:20|6494.2|6491.2|6493.7|6490.7|6495.2|6492.2|6493.7|6490.7|0
1622604130000|2021-06-02 03:22:10|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|0
1622604140000|2021-06-02 03:22:20|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|0
1622604150000|2021-06-02 03:22:30|6493.6|6490.6|6493.7|6490.7|6493.7|6490.7|6493.6|6490.6|0
1622604180000|2021-06-02 03:23:00|6493.1|6490.1|6493.7|6490.7|6493.7|6490.7|6492.3|6489.3|0
1622604270000|2021-06-02 03:24:30|6494|6491|6494.5|6491.5|6495.2|6492.2|6494|6491|0
1622604280000|2021-06-02 03:24:40|6494.2|6491.2|6493.7|6490.7|6494.5|6491.5|6493.7|6490.7|0
1622604300000|2021-06-02 03:25:00|6494|6491|6493.7|6490.7|6495.2|6492.2|6493.7|6490.7|0
1622604310000|2021-06-02 03:25:10|6494.3|6491.3|6495.2|6492.2|6495.2|6492.2|6494.3|6491.3|0
1622604320000|2021-06-02 03:25:20|6494.6|6491.6|6493.7|6490.7|6494.6|6491.6|6493.7|6490.7|0
1622604400000|2021-06-02 03:26:40|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|0
1622604420000|2021-06-02 03:27:00|6493.7|6490.7|6493.6|6490.6|6493.7|6490.7|6493.6|6490.6|0
1622604430000|2021-06-02 03:27:10|6493.1|6490.1|6492.2|6489.2|6493.1|6490.1|6492.2|6489.2|0
1622604440000|2021-06-02 03:27:20|6492.1|6489.1|6492.1|6489.1|6492.1|6489.1|6492.1|6489.1|0
1622604450000|2021-06-02 03:27:30|6492.2|6489.2|6493.6|6490.6|6493.6|6490.6|6492.1|6489.1|0
1622604470000|2021-06-02 03:27:50|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622604480000|2021-06-02 03:28:00|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|0
1622604570000|2021-06-02 03:29:30|6493.5|6490.5|6492.1|6489.1|6493.6|6490.6|6492.1|6489.1|0
1622604630000|2021-06-02 03:30:30|6492|6489|6490.6|6487.6|6492|6489|6490.6|6487.6|0
1622604650000|2021-06-02 03:30:50|6491.1|6488.1|6490.6|6487.6|6492|6489|6490.6|6487.6|0
1622604660000|2021-06-02 03:31:00|6491.3|6488.3|6492.1|6489.1|6492.1|6489.1|6491.3|6488.3|0
1622604680000|2021-06-02 03:31:20|6492|6489|6492|6489|6492.1|6489.1|6492|6489|0
1622604690000|2021-06-02 03:31:30|6492.1|6489.1|6492.1|6489.1|6492.1|6489.1|6492.1|6489.1|0
1622604700000|2021-06-02 03:31:40|6492|6489|6490.6|6487.6|6492|6489|6490.6|6487.6|0
1622604720000|2021-06-02 03:32:00|6492|6489|6492|6489|6492|6489|6492|6489|0
1622604730000|2021-06-02 03:32:10|6491.5|6488.5|6490.5|6487.5|6491.5|6488.5|6490.5|6487.5|0
1622604750000|2021-06-02 03:32:30|6490.6|6487.6|6490.5|6487.5|6490.6|6487.6|6490.5|6487.5|0
1622604860000|2021-06-02 03:34:20|6491.1|6488.1|6492|6489|6492|6489|6491.1|6488.1|0
1622604880000|2021-06-02 03:34:40|6491.4|6488.4|6490.5|6487.5|6491.4|6488.4|6490.5|6487.5|0
1622604890000|2021-06-02 03:34:50|6490.6|6487.6|6492|6489|6492|6489|6490.5|6487.5|0
1622604940000|2021-06-02 03:35:40|6491.5|6488.5|6492|6489|6492|6489|6490.6|6487.6|0
1622605030000|2021-06-02 03:37:10|6492.1|6489.1|6492.1|6489.1|6492.1|6489.1|6492.1|6489.1|0
1622605050000|2021-06-02 03:37:30|6492.8|6489.8|6492.2|6489.2|6492.9|6489.9|6492.2|6489.2|0
1622605070000|2021-06-02 03:37:50|6492.1|6489.1|6492.1|6489.1|6492.2|6489.2|6492.1|6489.1|0
1622605150000|2021-06-02 03:39:10|6491.8|6488.8|6490.6|6487.6|6492.1|6489.1|6490.6|6487.6|0
1622605160000|2021-06-02 03:39:20|6491.2|6488.2|6492.1|6489.1|6492.1|6489.1|6491.2|6488.2|0
1622605170000|2021-06-02 03:39:30|6491.5|6488.5|6490.6|6487.6|6491.5|6488.5|6490.6|6487.6|0
1622605300000|2021-06-02 03:41:40|6490.7|6487.7|6490.6|6487.6|6490.7|6487.7|6490.6|6487.6|0
1622605320000|2021-06-02 03:42:00|6490.7|6487.7|6490.7|6487.7|6490.7|6487.7|6490.7|6487.7|0
1622605360000|2021-06-02 03:42:40|6490.6|6487.6|6490.7|6487.7|6490.7|6487.7|6490.6|6487.6|0
1622605370000|2021-06-02 03:42:50|6490.6|6487.6|6490.6|6487.6|6490.6|6487.6|6490.6|6487.6|0
1622605400000|2021-06-02 03:43:20|6490.7|6487.7|6490.7|6487.7|6490.7|6487.7|6490.7|6487.7|0
1622605450000|2021-06-02 03:44:10|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|0
1622605520000|2021-06-02 03:45:20|6491.4|6488.4|6492.3|6489.3|6492.3|6489.3|6490.8|6487.8|0
1622605660000|2021-06-02 03:47:40|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|0
1622605670000|2021-06-02 03:47:50|6492.3|6489.3|6492.3|6489.3|6492.3|6489.3|6492.3|6489.3|0
1622605680000|2021-06-02 03:48:00|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|0
1622605690000|2021-06-02 03:48:10|6492.3|6489.3|6492.3|6489.3|6492.3|6489.3|6492.3|6489.3|0
1622605710000|2021-06-02 03:48:30|6492.4|6489.4|6492.3|6489.3|6492.4|6489.4|6492.3|6489.3|0
1622605720000|2021-06-02 03:48:40|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|0
1622605740000|2021-06-02 03:49:00|6492.3|6489.3|6492.3|6489.3|6492.3|6489.3|6492.3|6489.3|0
1622605800000|2021-06-02 03:50:00|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|6492.3|6489.3|0
1622605810000|2021-06-02 03:50:10|6492.3|6489.3|6492.3|6489.3|6492.3|6489.3|6492.3|6489.3|0
1622606030000|2021-06-02 03:53:50|6492|6489|6492.3|6489.3|6492.3|6489.3|6491.5|6488.5|0
1622606130000|2021-06-02 03:55:30|6492.1|6489.1|6492.3|6489.3|6492.3|6489.3|6491.6|6488.6|0
1622606160000|2021-06-02 03:56:00|6492|6489|6492.3|6489.3|6492.3|6489.3|6491.6|6488.6|0
1622606170000|2021-06-02 03:56:10|6492|6489|6491.6|6488.6|6492.3|6489.3|6491.6|6488.6|0
1622606180000|2021-06-02 03:56:20|6491.8|6488.8|6491.6|6488.6|6492.3|6489.3|6491.6|6488.6|0
1622606190000|2021-06-02 03:56:30|6491.8|6488.8|6492.3|6489.3|6492.3|6489.3|6491.8|6488.8|0
1622606210000|2021-06-02 03:56:50|6492|6489|6491.5|6488.5|6492|6489|6491.5|6488.5|0
1622606220000|2021-06-02 03:57:00|6491.8|6488.8|6492.3|6489.3|6492.3|6489.3|6491.6|6488.6|0
1622606440000|2021-06-02 04:00:40|6492.2|6489.2|6492.3|6489.3|6492.3|6489.3|6492.2|6489.2|0
1622606450000|2021-06-02 04:00:50|6492.2|6489.2|6492.2|6489.2|6492.2|6489.2|6492.2|6489.2|0
1622606460000|2021-06-02 04:01:00|6491.5|6488.5|6490.8|6487.8|6491.5|6488.5|6490.8|6487.8|0
1622606550000|2021-06-02 04:02:30|6490.7|6487.7|6490.8|6487.8|6490.8|6487.8|6490.7|6487.7|0
1622606560000|2021-06-02 04:02:40|6490.7|6487.7|6490.7|6487.7|6490.7|6487.7|6490.7|6487.7|0
1622606580000|2021-06-02 04:03:00|6490.8|6487.8|6491.5|6488.5|6492.2|6489.2|6490.8|6487.8|0
1622606590000|2021-06-02 04:03:10|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|0
1622606600000|2021-06-02 04:03:20|6492.2|6489.2|6490.8|6487.8|6492.2|6489.2|6490.7|6487.7|0
1622606610000|2021-06-02 04:03:30|6490.7|6487.7|6490.8|6487.8|6490.8|6487.8|6490.7|6487.7|0
1622606640000|2021-06-02 04:04:00|6490.7|6487.7|6490.8|6487.8|6490.8|6487.8|6490.7|6487.7|0
1622606650000|2021-06-02 04:04:10|6490.7|6487.7|6490.8|6487.8|6490.8|6487.8|6490.7|6487.7|0
1622606710000|2021-06-02 04:05:10|6490.7|6487.7|6490.8|6487.8|6490.8|6487.8|6490.7|6487.7|0
1622606760000|2021-06-02 04:06:00|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|0
1622606840000|2021-06-02 04:07:20|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|0
1622606850000|2021-06-02 04:07:30|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|0
1622606860000|2021-06-02 04:07:40|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|0
1622606880000|2021-06-02 04:08:00|6490.5|6487.5|6490.1|6487.1|6490.5|6487.5|6490.1|6487.1|0
1622606890000|2021-06-02 04:08:10|6489.8|6486.8|6489.4|6486.4|6489.8|6486.8|6489.4|6486.4|0
1622606900000|2021-06-02 04:08:20|6489.3|6486.3|6489.4|6486.4|6489.4|6486.4|6489.3|6486.3|0
1622606910000|2021-06-02 04:08:30|6489.3|6486.3|6489.3|6486.3|6489.3|6486.3|6489.3|6486.3|0
1622606940000|2021-06-02 04:09:00|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|0
1622606980000|2021-06-02 04:09:40|6489.9|6486.9|6490.8|6487.8|6490.8|6487.8|6489.9|6486.9|0
1622606990000|2021-06-02 04:09:50|6490.2|6487.2|6489.4|6486.4|6490.2|6487.2|6489.4|6486.4|0
1622607000000|2021-06-02 04:10:00|6489.9|6486.9|6489.9|6486.9|6489.9|6486.9|6489.9|6486.9|0
1622607010000|2021-06-02 04:10:10|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|0
1622607150000|2021-06-02 04:12:30|6490.2|6487.2|6489.4|6486.4|6490.2|6487.2|6489.4|6486.4|0
1622607170000|2021-06-02 04:12:50|6489.3|6486.3|6489.3|6486.3|6489.3|6486.3|6489.3|6486.3|0
1622607180000|2021-06-02 04:13:00|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|0
1622607200000|2021-06-02 04:13:20|6489.9|6486.9|6489.4|6486.4|6490.8|6487.8|6489.4|6486.4|0
1622607210000|2021-06-02 04:13:30|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|6490.8|6487.8|0
1622607280000|2021-06-02 04:14:40|6490.9|6487.9|6490.8|6487.8|6490.9|6487.9|6490.8|6487.8|0
1622607290000|2021-06-02 04:14:50|6490.9|6487.9|6490.8|6487.8|6490.9|6487.9|6490.8|6487.8|0
1622607300000|2021-06-02 04:15:00|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|6490.8|6487.8|0
1622607330000|2021-06-02 04:15:30|6491|6488|6491|6488|6491|6488|6491|6488|0
1622607350000|2021-06-02 04:15:50|6491.1|6488.1|6491.1|6488.1|6491.1|6488.1|6491.1|6488.1|0
1622607360000|2021-06-02 04:16:00|6491|6488|6491.1|6488.1|6491.1|6488.1|6491|6488|0
1622607370000|2021-06-02 04:16:10|6491|6488|6491|6488|6491.1|6488.1|6491|6488|0
1622607380000|2021-06-02 04:16:20|6491.1|6488.1|6491|6488|6491.1|6488.1|6491|6488|0
1622607410000|2021-06-02 04:16:50|6490.5|6487.5|6489.6|6486.6|6490.5|6487.5|6489.6|6486.6|0
1622607420000|2021-06-02 04:17:00|6490.3|6487.3|6491|6488|6491|6488|6489.6|6486.6|0
1622607430000|2021-06-02 04:17:10|6490.8|6487.8|6490.3|6487.3|6490.8|6487.8|6490.3|6487.3|0
1622607440000|2021-06-02 04:17:20|6490.6|6487.6|6491|6488|6491|6488|6490.6|6487.6|0
1622607500000|2021-06-02 04:18:20|6490.5|6487.5|6489.5|6486.5|6490.5|6487.5|6489.5|6486.5|0
1622607540000|2021-06-02 04:19:00|6490.1|6487.1|6490.9|6487.9|6490.9|6487.9|6490.1|6487.1|0
1622607580000|2021-06-02 04:19:40|6491|6488|6491|6488|6491|6488|6491|6488|0
1622607630000|2021-06-02 04:20:30|6491.6|6488.6|6491|6488|6492.4|6489.4|6491|6488|0
1622607640000|2021-06-02 04:20:40|6491.6|6488.6|6491|6488|6492.4|6489.4|6491|6488|0
1622607670000|2021-06-02 04:21:10|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|0
1622607840000|2021-06-02 04:24:00|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|0
1622607890000|2021-06-02 04:24:50|6491.7|6488.7|6490.3|6487.3|6491.7|6488.7|6490.3|6487.3|0
1622607910000|2021-06-02 04:25:10|6490.9|6487.9|6491.8|6488.8|6491.8|6488.8|6490.9|6487.9|0
1622607920000|2021-06-02 04:25:20|6491.2|6488.2|6490.3|6487.3|6491.2|6488.2|6490.3|6487.3|0
1622607960000|2021-06-02 04:26:00|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|0
1622607990000|2021-06-02 04:26:30|6491|6488|6491.9|6488.9|6491.9|6488.9|6491|6488|0
1622608000000|2021-06-02 04:26:40|6491.8|6488.8|6491.9|6488.9|6491.9|6488.9|6491.8|6488.8|0
1622608010000|2021-06-02 04:26:50|6491.8|6488.8|6491.9|6488.9|6491.9|6488.9|6491.8|6488.8|0
1622608020000|2021-06-02 04:27:00|6491.8|6488.8|6490.4|6487.4|6491.8|6488.8|6490.4|6487.4|0
1622608250000|2021-06-02 04:30:50|6491|6488|6491.8|6488.8|6491.8|6488.8|6491|6488|0
1622608260000|2021-06-02 04:31:00|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|0
1622608270000|2021-06-02 04:31:10|6490.7|6487.7|6491.8|6488.8|6491.8|6488.8|6490.7|6487.7|0
1622608320000|2021-06-02 04:32:00|6491.9|6488.9|6491.8|6488.8|6491.9|6488.9|6491.8|6488.8|0
1622608330000|2021-06-02 04:32:10|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|0
1622608390000|2021-06-02 04:33:10|6491.8|6488.8|6490.4|6487.4|6491.8|6488.8|6490.4|6487.4|0
1622608400000|2021-06-02 04:33:20|6490.7|6487.7|6491.1|6488.1|6491.1|6488.1|6490.4|6487.4|0
1622608410000|2021-06-02 04:33:30|6491.4|6488.4|6491.9|6488.9|6491.9|6488.9|6491.4|6488.4|0
1622608420000|2021-06-02 04:33:40|6491.8|6488.8|6491.9|6488.9|6491.9|6488.9|6491.8|6488.8|0
1622608440000|2021-06-02 04:34:00|6491.8|6488.8|6490.4|6487.4|6491.8|6488.8|6490.4|6487.4|0
1622608630000|2021-06-02 04:37:10|6490.3|6487.3|6490.4|6487.4|6490.4|6487.4|6490.3|6487.3|0
1622608680000|2021-06-02 04:38:00|6490.3|6487.3|6490.4|6487.4|6490.4|6487.4|6490.3|6487.3|0
1622608700000|2021-06-02 04:38:20|6490.3|6487.3|6490.3|6487.3|6490.3|6487.3|6490.3|6487.3|0
1622608740000|2021-06-02 04:39:00|6490.4|6487.4|6490.3|6487.3|6490.4|6487.4|6490.3|6487.3|0
1622608810000|2021-06-02 04:40:10|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|0
1622608960000|2021-06-02 04:42:40|6491.1|6488.1|6491.9|6488.9|6491.9|6488.9|6491.1|6488.1|0
1622609060000|2021-06-02 04:44:20|6492|6489|6492|6489|6492|6489|6492|6489|0
1622609070000|2021-06-02 04:44:30|6492.6|6489.6|6493.4|6490.4|6493.4|6490.4|6492.6|6489.6|0
1622609080000|2021-06-02 04:44:40|6493.2|6490.2|6493.4|6490.4|6493.5|6490.5|6492.7|6489.7|0
1622609090000|2021-06-02 04:44:50|6493.5|6490.5|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622609130000|2021-06-02 04:45:30|6493.1|6490.1|6493.4|6490.4|6493.4|6490.4|6492.7|6489.7|0
1622609190000|2021-06-02 04:46:30|6493.1|6490.1|6491.9|6488.9|6493.1|6490.1|6491.9|6488.9|0
1622609200000|2021-06-02 04:46:40|6492|6489|6492|6489|6492|6489|6492|6489|0
1622609210000|2021-06-02 04:46:50|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|0
1622609220000|2021-06-02 04:47:00|6492|6489|6492|6489|6492|6489|6492|6489|0
1622609230000|2021-06-02 04:47:10|6491.9|6488.9|6491.9|6488.9|6492|6489|6491.9|6488.9|0
1622609490000|2021-06-02 04:51:30|6491.8|6488.8|6491.9|6488.9|6491.9|6488.9|6491.8|6488.8|0
1622609500000|2021-06-02 04:51:40|6491.8|6488.8|6491.8|6488.8|6491.9|6488.9|6491.8|6488.8|0
1622609550000|2021-06-02 04:52:30|6491.6|6488.6|6490.4|6487.4|6491.6|6488.6|6490.4|6487.4|0
1622609640000|2021-06-02 04:54:00|6490.7|6487.7|6491.9|6488.9|6491.9|6488.9|6490.7|6487.7|0
1622609960000|2021-06-02 04:59:20|6492|6489|6492|6489|6492|6489|6492|6489|0
1622609970000|2021-06-02 04:59:30|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|0
1622610010000|2021-06-02 05:00:10|6492|6489|6491.9|6488.9|6492|6489|6491.9|6488.9|0
1622610020000|2021-06-02 05:00:20|6492|6489|6492|6489|6492|6489|6492|6489|0
1622610050000|2021-06-02 05:00:50|6491.9|6488.9|6490.4|6487.4|6491.9|6488.9|6490.4|6487.4|0
1622610060000|2021-06-02 05:01:00|6490.5|6487.5|6490.5|6487.5|6490.5|6487.5|6490.4|6487.4|0
1622610070000|2021-06-02 05:01:10|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|0
1622610080000|2021-06-02 05:01:20|6490.5|6487.5|6490.4|6487.4|6490.5|6487.5|6490.4|6487.4|0
1622610090000|2021-06-02 05:01:30|6490.5|6487.5|6490.5|6487.5|6490.5|6487.5|6490.4|6487.4|0
1622610100000|2021-06-02 05:01:40|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|6490.4|6487.4|0
1622610110000|2021-06-02 05:01:50|6490.5|6487.5|6490.4|6487.4|6490.5|6487.5|6490.4|6487.4|0
1622610120000|2021-06-02 05:02:00|6490.5|6487.5|6490.4|6487.4|6490.5|6487.5|6490.4|6487.4|0
1622610150000|2021-06-02 05:02:30|6490.5|6487.5|6490.5|6487.5|6490.5|6487.5|6490.5|6487.5|0
1622610160000|2021-06-02 05:02:40|6491|6488|6490.5|6487.5|6491.9|6488.9|6490.5|6487.5|0
1622610170000|2021-06-02 05:02:50|6491|6488|6492|6489|6492|6489|6491|6488|0
1622610230000|2021-06-02 05:03:50|6491.5|6488.5|6490.6|6487.6|6491.5|6488.5|6490.6|6487.6|0
1622610310000|2021-06-02 05:05:10|6491.2|6488.2|6492.1|6489.1|6492.1|6489.1|6491.2|6488.2|0
1622610320000|2021-06-02 05:05:20|6492|6489|6492|6489|6492.1|6489.1|6492|6489|0
1622610330000|2021-06-02 05:05:30|6492.1|6489.1|6492.1|6489.1|6492.1|6489.1|6492|6489|0
1622610440000|2021-06-02 05:07:20|6492.2|6489.2|6492.2|6489.2|6492.2|6489.2|6492.2|6489.2|0
1622610450000|2021-06-02 05:07:30|6492.7|6489.7|6493.6|6490.6|6493.6|6490.6|6492.7|6489.7|0
1622610460000|2021-06-02 05:07:40|6493.7|6490.7|6493.6|6490.6|6493.7|6490.7|6493.6|6490.6|0
1622610470000|2021-06-02 05:07:50|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|6493.6|6490.6|0
1622610480000|2021-06-02 05:08:00|6493.6|6490.6|6493.6|6490.6|6493.7|6490.7|6493.6|6490.6|0
1622610490000|2021-06-02 05:08:10|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|6493.6|6490.6|0
1622610510000|2021-06-02 05:08:30|6493.6|6490.6|6492.2|6489.2|6493.6|6490.6|6492.2|6489.2|0
1622610540000|2021-06-02 05:09:00|6492.8|6489.8|6493.6|6490.6|6493.6|6490.6|6492.2|6489.2|0
1622610560000|2021-06-02 05:09:20|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|6493.6|6490.6|0
1622610580000|2021-06-02 05:09:40|6494.2|6491.2|6495.1|6492.1|6495.1|6492.1|6494.2|6491.2|0
1622610590000|2021-06-02 05:09:50|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622610600000|2021-06-02 05:10:00|6494.8|6491.8|6493.9|6490.9|6494.8|6491.8|6493.9|6490.9|0
1622610620000|2021-06-02 05:10:20|6494.2|6491.2|6494.6|6491.6|6494.6|6491.6|6494.2|6491.2|0
1622610630000|2021-06-02 05:10:30|6494.9|6491.9|6493.9|6490.9|6495.3|6492.3|6493.9|6490.9|0
1622610790000|2021-06-02 05:13:10|6493.8|6490.8|6493.9|6490.9|6493.9|6490.9|6493.8|6490.8|0
1622610800000|2021-06-02 05:13:20|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|0
1622610810000|2021-06-02 05:13:30|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|6493.8|6490.8|0
1622610840000|2021-06-02 05:14:00|6493.8|6490.8|6493.8|6490.8|6493.9|6490.9|6493.8|6490.8|0
1622610850000|2021-06-02 05:14:10|6493.9|6490.9|6493.8|6490.8|6493.9|6490.9|6493.8|6490.8|0
1622610950000|2021-06-02 05:15:50|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|0
1622610960000|2021-06-02 05:16:00|6494.4|6491.4|6495.3|6492.3|6495.3|6492.3|6494.4|6491.4|0
1622610980000|2021-06-02 05:16:20|6495.1|6492.1|6493.9|6490.9|6495.1|6492.1|6493.9|6490.9|0
1622611000000|2021-06-02 05:16:40|6494|6491|6494.9|6491.9|6495.4|6492.4|6494|6491|0
1622611040000|2021-06-02 05:17:20|6494.7|6491.7|6494.9|6491.9|6494.9|6491.9|6494.2|6491.2|0
1622611050000|2021-06-02 05:17:30|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622611060000|2021-06-02 05:17:40|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|0
1622611070000|2021-06-02 05:17:50|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622611100000|2021-06-02 05:18:20|6493.4|6490.4|6493.5|6490.5|6493.5|6490.5|6493.4|6490.4|0
1622611110000|2021-06-02 05:18:30|6493.4|6490.4|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622611150000|2021-06-02 05:19:10|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622611160000|2021-06-02 05:19:20|6493.4|6490.4|6493.5|6490.5|6493.5|6490.5|6493.4|6490.4|0
1622611170000|2021-06-02 05:19:30|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|0
1622611180000|2021-06-02 05:19:40|6493.5|6490.5|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622611250000|2021-06-02 05:20:50|6493.5|6490.5|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622611260000|2021-06-02 05:21:00|6493.5|6490.5|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622611310000|2021-06-02 05:21:50|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622611380000|2021-06-02 05:23:00|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|0
1622611390000|2021-06-02 05:23:10|6492.9|6489.9|6492|6489|6492.9|6489.9|6492|6489|0
1622611410000|2021-06-02 05:23:30|6492.5|6489.5|6493.4|6490.4|6493.5|6490.5|6492.5|6489.5|0
1622611420000|2021-06-02 05:23:40|6492|6489|6492|6489|6492|6489|6492|6489|0
1622611450000|2021-06-02 05:24:10|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|0
1622611480000|2021-06-02 05:24:40|6492|6489|6492|6489|6492|6489|6492|6489|0
1622611490000|2021-06-02 05:24:50|6491.9|6488.9|6492|6489|6492|6489|6491.9|6488.9|0
1622611500000|2021-06-02 05:25:00|6491.9|6488.9|6491.9|6488.9|6492|6489|6491.9|6488.9|0
1622611510000|2021-06-02 05:25:10|6492|6489|6492|6489|6492|6489|6492|6489|0
1622611670000|2021-06-02 05:27:50|6492.2|6489.2|6492.2|6489.2|6492.2|6489.2|6492.2|6489.2|0
1622611760000|2021-06-02 05:29:20|6492.1|6489.1|6492.2|6489.2|6492.2|6489.2|6492.1|6489.1|0
1622611790000|2021-06-02 05:29:50|6492.1|6489.1|6492.1|6489.1|6492.2|6489.2|6492.1|6489.1|0
1622611810000|2021-06-02 05:30:10|6492.2|6489.2|6492.1|6489.1|6492.2|6489.2|6492.1|6489.1|0
1622611840000|2021-06-02 05:30:40|6492.2|6489.2|6492.2|6489.2|6492.2|6489.2|6492.2|6489.2|0
1622611860000|2021-06-02 05:31:00|6492.1|6489.1|6492.2|6489.2|6492.2|6489.2|6492.1|6489.1|0
1622611990000|2021-06-02 05:33:10|6492.7|6489.7|6493.7|6490.7|6493.7|6490.7|6492.7|6489.7|0
1622612010000|2021-06-02 05:33:30|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|0
1622612020000|2021-06-02 05:33:40|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|6493.6|6490.6|0
1622612040000|2021-06-02 05:34:00|6493.6|6490.6|6493.7|6490.7|6493.7|6490.7|6493.6|6490.6|0
1622612050000|2021-06-02 05:34:10|6493.6|6490.6|6493.7|6490.7|6493.7|6490.7|6493.6|6490.6|0
1622612060000|2021-06-02 05:34:20|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|6493.6|6490.6|0
1622612070000|2021-06-02 05:34:30|6493.7|6490.7|6493.6|6490.6|6493.7|6490.7|6493.6|6490.6|0
1622612080000|2021-06-02 05:34:40|6493.7|6490.7|6493.6|6490.6|6493.7|6490.7|6493.6|6490.6|0
1622612090000|2021-06-02 05:34:50|6493.7|6490.7|6493.6|6490.6|6493.7|6490.7|6493.6|6490.6|0
1622612100000|2021-06-02 05:35:00|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|6493.7|6490.7|0
1622612170000|2021-06-02 05:36:10|6493.8|6490.8|6493.7|6490.7|6493.8|6490.8|6493.7|6490.7|0
1622612180000|2021-06-02 05:36:20|6493.8|6490.8|6493.7|6490.7|6493.8|6490.8|6493.7|6490.7|0
1622612200000|2021-06-02 05:36:40|6493.8|6490.8|6493.7|6490.7|6495.2|6492.2|6493.7|6490.7|0
1622612290000|2021-06-02 05:38:10|6493.8|6490.8|6495.2|6492.2|6495.2|6492.2|6493.8|6490.8|0
1622612400000|2021-06-02 05:40:00|6495.3|6492.3|6493.8|6490.8|6495.3|6492.3|6493.8|6490.8|0
1622612480000|2021-06-02 05:41:20|6494.3|6491.3|6495.2|6492.2|6495.2|6492.2|6494.3|6491.3|0
1622612490000|2021-06-02 05:41:30|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622612510000|2021-06-02 05:41:50|6495.2|6492.2|6495.3|6492.3|6495.3|6492.3|6495.2|6492.2|0
1622612550000|2021-06-02 05:42:30|6495.2|6492.2|6495.2|6492.2|6495.2|6492.2|6495.2|6492.2|0
1622612570000|2021-06-02 05:42:50|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622612630000|2021-06-02 05:43:50|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.3|6492.3|0
1622612640000|2021-06-02 05:44:00|6495.3|6492.3|6495.3|6492.3|6495.4|6492.4|6495.3|6492.3|0
1622612720000|2021-06-02 05:45:20|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|0
1622612770000|2021-06-02 05:46:10|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622612780000|2021-06-02 05:46:20|6495.4|6492.4|6495.3|6492.3|6495.4|6492.4|6495.3|6492.3|0
1622612810000|2021-06-02 05:46:50|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|0
1622612920000|2021-06-02 05:48:40|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622612940000|2021-06-02 05:49:00|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|0
1622613130000|2021-06-02 05:52:10|6495.3|6492.3|6495.4|6492.4|6495.4|6492.4|6495.3|6492.3|0
1622613140000|2021-06-02 05:52:20|6495.3|6492.3|6495.4|6492.4|6495.4|6492.4|6495.3|6492.3|0
1622613160000|2021-06-02 05:52:40|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622613180000|2021-06-02 05:53:00|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|0
1622613190000|2021-06-02 05:53:10|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622613200000|2021-06-02 05:53:20|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|6493.9|6490.9|0
1622613240000|2021-06-02 05:54:00|6494.2|6491.2|6495.3|6492.3|6495.3|6492.3|6494.2|6491.2|0
1622613270000|2021-06-02 05:54:30|6494.8|6491.8|6493.9|6490.9|6494.8|6491.8|6493.9|6490.9|0
1622613310000|2021-06-02 05:55:10|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622613370000|2021-06-02 05:56:10|6494.8|6491.8|6493.8|6490.8|6494.8|6491.8|6493.8|6490.8|0
1622613390000|2021-06-02 05:56:30|6493.9|6490.9|6493.8|6490.8|6493.9|6490.9|6493.8|6490.8|0
1622613540000|2021-06-02 05:59:00|6494.8|6491.8|6495.7|6492.7|6495.8|6492.8|6494.8|6491.8|0
1622613550000|2021-06-02 05:59:10|6495.8|6492.8|6496.7|6493.7|6496.7|6493.7|6495.7|6492.7|0
1622613570000|2021-06-02 05:59:30|6496.8|6493.8|6497.7|6494.7|6497.7|6494.7|6496.7|6493.7|0
1622613580000|2021-06-02 05:59:40|6498.7|6495.7|6498.7|6495.7|6498.7|6495.7|6498.7|6495.7|0
1622613600000|2021-06-02 06:00:00|6498.6|6495.6|6497.2|6495.2|6499.1|6495.6|6496.7|6494.7|5
1622613610000|2021-06-02 06:00:10|6496.7|6494.7|6495.9|6493.9|6496.7|6494.7|6494.7|6492.7|27
1622613620000|2021-06-02 06:00:20|6496.2|6494.2|6498.4|6496.4|6498.7|6496.7|6496.2|6494.2|39
1622613630000|2021-06-02 06:00:30|6498.7|6496.7|6500.7|6498.7|6500.9|6498.9|6498.7|6496.7|24
1622613640000|2021-06-02 06:00:40|6500.4|6498.4|6501.2|6499.2|6501.4|6499.4|6500.4|6498.4|13
1622613650000|2021-06-02 06:00:50|6501.4|6499.4|6500.4|6498.4|6501.4|6499.4|6500.4|6498.4|8
1622613660000|2021-06-02 06:01:00|6500.7|6498.7|6498.9|6496.9|6500.7|6498.7|6498.9|6496.9|29
1622613670000|2021-06-02 06:01:10|6498.7|6496.7|6498.2|6496.2|6498.7|6496.7|6497.9|6495.9|8
1622613680000|2021-06-02 06:01:20|6497.9|6495.9|6497.4|6495.4|6497.9|6495.9|6497.2|6495.2|9
1622613690000|2021-06-02 06:01:30|||||||||1
1622613700000|2021-06-02 06:01:40|6497.2|6495.2|6497.2|6495.2|6497.4|6495.4|6497.2|6495.2|16
1622613710000|2021-06-02 06:01:50|6496.7|6494.7|6496.9|6494.9|6496.9|6494.9|6496.7|6494.7|14
1622613720000|2021-06-02 06:02:00|6496.2|6494.2|6496.4|6494.4|6496.4|6494.4|6496.2|6494.2|11
1622613730000|2021-06-02 06:02:10|6496.7|6494.7|6496.2|6494.2|6496.9|6494.9|6495.2|6493.2|16
1622613740000|2021-06-02 06:02:20|6495.9|6493.9|6495.9|6493.9|6495.9|6493.9|6495.7|6493.7|3
1622613750000|2021-06-02 06:02:30|6495.7|6493.7|6495.4|6493.4|6495.7|6493.7|6495.4|6493.4|1
1622613760000|2021-06-02 06:02:40|6495.7|6493.7|6495.4|6493.4|6495.9|6493.9|6495.4|6493.4|3
1622613770000|2021-06-02 06:02:50|6495.7|6493.7|6496.4|6494.4|6496.7|6494.7|6495.7|6493.7|9
1622613780000|2021-06-02 06:03:00|6496.2|6494.2|6496.2|6494.2|6496.2|6494.2|6495.9|6493.9|7
1622613790000|2021-06-02 06:03:10|6496.4|6494.4|6496.2|6494.2|6496.4|6494.4|6495.7|6493.7|19
1622613800000|2021-06-02 06:03:20|6495.7|6493.7|6495.7|6493.7|6495.7|6493.7|6495.7|6493.7|4
1622613810000|2021-06-02 06:03:30|6495.9|6493.9|6495.4|6493.4|6496.2|6494.2|6495.4|6493.4|13
1622613830000|2021-06-02 06:03:50|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|5
1622613840000|2021-06-02 06:04:00|6495.4|6493.4|6496.2|6494.2|6496.2|6494.2|6495.4|6493.4|7
1622613850000|2021-06-02 06:04:10|6495.9|6493.9|6496.2|6494.2|6496.2|6494.2|6495.9|6493.9|4
1622613870000|2021-06-02 06:04:30|6495.9|6493.9|6495.7|6493.7|6495.9|6493.9|6495.7|6493.7|2
1622613890000|2021-06-02 06:04:50|6495.9|6493.9|6495.7|6493.7|6495.9|6493.9|6495.7|6493.7|10
1622613900000|2021-06-02 06:05:00|6495.9|6493.9|6495.9|6493.9|6496.2|6494.2|6495.9|6493.9|9
1622613910000|2021-06-02 06:05:10|6496.2|6494.2|6495.9|6493.9|6496.2|6494.2|6495.9|6493.9|5
1622613930000|2021-06-02 06:05:30|6495.7|6493.7|6495.4|6493.4|6495.7|6493.7|6495.4|6493.4|8
1622613940000|2021-06-02 06:05:40|6495.7|6493.7|6495.9|6493.9|6495.9|6493.9|6495.7|6493.7|8
1622613950000|2021-06-02 06:05:50|6495.7|6493.7|6495.7|6493.7|6495.7|6493.7|6495.7|6493.7|8
1622613960000|2021-06-02 06:06:00|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|2
1622613980000|2021-06-02 06:06:20|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.9|6492.9|4
1622613990000|2021-06-02 06:06:30|6494.9|6492.9|6494.7|6492.7|6494.9|6492.9|6494.4|6492.4|11
1622614000000|2021-06-02 06:06:40|6494.4|6492.4|6494.4|6492.4|6494.4|6492.4|6494.4|6492.4|3
1622614010000|2021-06-02 06:06:50|6494.7|6492.7|6494.9|6492.9|6494.9|6492.9|6494.7|6492.7|5
1622614020000|2021-06-02 06:07:00|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6494.9|6492.9|8
1622614040000|2021-06-02 06:07:20|6494.9|6492.9|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|4
1622614050000|2021-06-02 06:07:30|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.9|6492.9|3
1622614060000|2021-06-02 06:07:40|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|0
1622614070000|2021-06-02 06:07:50|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|2
1622614080000|2021-06-02 06:08:00|6494.9|6492.9|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|1
1622614090000|2021-06-02 06:08:10|||||||||1
1622614100000|2021-06-02 06:08:20|||||||||6
1622614110000|2021-06-02 06:08:30|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.7|6492.7|6
1622614120000|2021-06-02 06:08:40|||||||||7
1622614140000|2021-06-02 06:09:00|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|8
1622614150000|2021-06-02 06:09:10|6494.4|6492.4|6494.4|6492.4|6494.4|6492.4|6494.4|6492.4|3
1622614180000|2021-06-02 06:09:40|6494.2|6492.2|6493.7|6491.7|6494.2|6492.2|6493.7|6491.7|12
1622614200000|2021-06-02 06:10:00|6493.2|6491.2|6492.7|6490.7|6493.2|6491.2|6492.7|6490.7|14
1622614210000|2021-06-02 06:10:10|6492.4|6490.4|6492.7|6490.7|6492.7|6490.7|6492.2|6490.2|9
1622614220000|2021-06-02 06:10:20|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6492.2|6490.2|1
1622614230000|2021-06-02 06:10:30|||||||||1
1622614240000|2021-06-02 06:10:40|6492.7|6490.7|6492.9|6490.9|6492.9|6490.9|6492.4|6490.4|5
1622614250000|2021-06-02 06:10:50|6493.2|6491.2|6493.7|6491.7|6493.7|6491.7|6493.2|6491.2|0
1622614260000|2021-06-02 06:11:00|6493.9|6491.9|6493.9|6491.9|6493.9|6491.9|6493.7|6491.7|10
1622614270000|2021-06-02 06:11:10|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|1
1622614280000|2021-06-02 06:11:20|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|3
1622614310000|2021-06-02 06:11:50|6493.7|6491.7|6493.9|6491.9|6493.9|6491.9|6493.7|6491.7|3
1622614320000|2021-06-02 06:12:00|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|8
1622614340000|2021-06-02 06:12:20|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|6493.2|6491.2|6
1622614350000|2021-06-02 06:12:30|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|0
1622614360000|2021-06-02 06:12:40|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|1
1622614380000|2021-06-02 06:13:00|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|0
1622614400000|2021-06-02 06:13:20|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|2
1622614420000|2021-06-02 06:13:40|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|2
1622614430000|2021-06-02 06:13:50|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|1
1622614440000|2021-06-02 06:14:00|6492.7|6490.7|6493.2|6491.2|6493.2|6491.2|6492.7|6490.7|9
1622614450000|2021-06-02 06:14:10|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|7
1622614460000|2021-06-02 06:14:20|6492.2|6490.2|6492.4|6490.4|6492.4|6490.4|6491.2|6489.2|49
1622614470000|2021-06-02 06:14:30|6492.2|6490.2|6492.4|6490.4|6492.4|6490.4|6492.2|6490.2|0
1622614480000|2021-06-02 06:14:40|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|0
1622614490000|2021-06-02 06:14:50|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|6
1622614500000|2021-06-02 06:15:00|6492.2|6490.2|6491.4|6489.4|6492.2|6490.2|6490.9|6488.9|21
1622614510000|2021-06-02 06:15:10|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|0
1622614520000|2021-06-02 06:15:20|6492.2|6490.2|6491.2|6489.2|6492.2|6490.2|6491.2|6489.2|14
1622614530000|2021-06-02 06:15:30|6490.9|6488.9|6491.2|6489.2|6491.4|6489.4|6490.9|6488.9|7
1622614540000|2021-06-02 06:15:40|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|3
1622614550000|2021-06-02 06:15:50|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|2
1622614560000|2021-06-02 06:16:00|6490.7|6488.7|6491.2|6489.2|6491.2|6489.2|6490.4|6488.4|17
1622614570000|2021-06-02 06:16:10|6490.9|6488.9|6490.2|6488.2|6490.9|6488.9|6490.2|6488.2|10
1622614580000|2021-06-02 06:16:20|6490.4|6488.4|6490.7|6488.7|6490.9|6488.9|6490.4|6488.4|1
1622614600000|2021-06-02 06:16:40|6490.9|6488.9|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|3
1622614620000|2021-06-02 06:17:00|||||||||1
1622614630000|2021-06-02 06:17:10|6491.4|6489.4|6492.4|6490.4|6492.4|6490.4|6491.4|6489.4|8
1622614640000|2021-06-02 06:17:20|||||||||1
1622614670000|2021-06-02 06:17:50|6492.2|6490.2|6492.4|6490.4|6492.4|6490.4|6492.2|6490.2|1
1622614680000|2021-06-02 06:18:00|6492.2|6490.2|6490.7|6488.7|6492.4|6490.4|6490.7|6488.7|24
1622614690000|2021-06-02 06:18:10|6490.9|6488.9|6491.7|6489.7|6491.7|6489.7|6490.9|6488.9|6
1622614700000|2021-06-02 06:18:20|6491.9|6489.9|6492.4|6490.4|6492.4|6490.4|6491.9|6489.9|0
1622614710000|2021-06-02 06:18:30|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|0
1622614760000|2021-06-02 06:19:20|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6492.2|6490.2|2
1622614770000|2021-06-02 06:19:30|6491.9|6489.9|6491.4|6489.4|6491.9|6489.9|6491.4|6489.4|6
1622614780000|2021-06-02 06:19:40|6491.2|6489.2|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|1
1622614800000|2021-06-02 06:20:00|6490.7|6488.7|6491.2|6489.2|6491.2|6489.2|6490.7|6488.7|9
1622614810000|2021-06-02 06:20:10|6491.4|6489.4|6491.4|6489.4|6491.4|6489.4|6491.4|6489.4|0
1622614820000|2021-06-02 06:20:20|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|0
1622614830000|2021-06-02 06:20:30|6490.9|6488.9|6490.7|6488.7|6490.9|6488.9|6490.7|6488.7|1
1622614840000|2021-06-02 06:20:40|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|4
1622614850000|2021-06-02 06:20:50|6491.2|6489.2|6491.7|6489.7|6491.7|6489.7|6490.9|6488.9|1
1622614860000|2021-06-02 06:21:00|6491.9|6489.9|6491.9|6489.9|6492.4|6490.4|6491.9|6489.9|5
1622614870000|2021-06-02 06:21:10|6491.7|6489.7|6491.9|6489.9|6491.9|6489.9|6491.7|6489.7|0
1622614880000|2021-06-02 06:21:20|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|0
1622614890000|2021-06-02 06:21:30|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|1
1622614910000|2021-06-02 06:21:50|6491.7|6489.7|6491.2|6489.2|6491.7|6489.7|6491.2|6489.2|0
1622614920000|2021-06-02 06:22:00|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|6490.7|6488.7|2
1622614940000|2021-06-02 06:22:20|6491.2|6489.2|6491.9|6489.9|6491.9|6489.9|6491.2|6489.2|1
1622614960000|2021-06-02 06:22:40|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|0
1622614970000|2021-06-02 06:22:50|6491.9|6489.9|6491.7|6489.7|6491.9|6489.9|6491.7|6489.7|1
1622614980000|2021-06-02 06:23:00|6491.9|6489.9|6491.7|6489.7|6491.9|6489.9|6491.7|6489.7|1
1622615000000|2021-06-02 06:23:20|6491.4|6489.4|6491.7|6489.7|6491.7|6489.7|6491.4|6489.4|2
1622615010000|2021-06-02 06:23:30|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|6
1622615020000|2021-06-02 06:23:40|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|6490.2|6488.2|3
1622615040000|2021-06-02 06:24:00|6490.2|6488.2|6491.2|6489.2|6491.2|6489.2|6490.2|6488.2|4
1622615050000|2021-06-02 06:24:10|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|0
1622615060000|2021-06-02 06:24:20|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|0
1622615070000|2021-06-02 06:24:30|6491.4|6489.4|6491.4|6489.4|6491.4|6489.4|6491.4|6489.4|0
1622615080000|2021-06-02 06:24:40|6491.7|6489.7|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|0
1622615090000|2021-06-02 06:24:50|||||||||1
1622615100000|2021-06-02 06:25:00|6491.2|6489.2|6490.7|6488.7|6491.2|6489.2|6490.2|6488.2|3
1622615110000|2021-06-02 06:25:10|6490.9|6488.9|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|2
1622615120000|2021-06-02 06:25:20|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|6490.7|6488.7|3
1622615140000|2021-06-02 06:25:40|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|0
1622615150000|2021-06-02 06:25:50|6491.4|6489.4|6491.9|6489.9|6492.2|6490.2|6491.4|6489.4|6
1622615160000|2021-06-02 06:26:00|6491.7|6489.7|6491.9|6489.9|6492.2|6490.2|6491.7|6489.7|3
1622615170000|2021-06-02 06:26:10|6492.2|6490.2|6491.9|6489.9|6492.2|6490.2|6491.9|6489.9|0
1622615200000|2021-06-02 06:26:40|6492.2|6490.2|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|0
1622615210000|2021-06-02 06:26:50|6492.4|6490.4|6492.4|6490.4|6492.9|6490.9|6492.4|6490.4|4
1622615220000|2021-06-02 06:27:00|6492.2|6490.2|6491.7|6489.7|6492.2|6490.2|6491.7|6489.7|2
1622615250000|2021-06-02 06:27:30|6491.9|6489.9|6491.7|6489.7|6491.9|6489.9|6491.7|6489.7|2
1622615270000|2021-06-02 06:27:50|6491.4|6489.4|6491.4|6489.4|6491.4|6489.4|6491.4|6489.4|3
1622615280000|2021-06-02 06:28:00|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6490.7|6488.7|3
1622615290000|2021-06-02 06:28:10|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|1
1622615310000|2021-06-02 06:28:30|||||||||1
1622615320000|2021-06-02 06:28:40|6490.9|6488.9|6490.7|6488.7|6490.9|6488.9|6490.7|6488.7|1
1622615330000|2021-06-02 06:28:50|6491.2|6489.2|6490.7|6488.7|6491.2|6489.2|6490.7|6488.7|2
1622615340000|2021-06-02 06:29:00|6490.4|6488.4|6490.2|6488.2|6490.4|6488.4|6490.2|6488.2|1
1622615350000|2021-06-02 06:29:10|6489.9|6487.9|6489.7|6487.7|6489.9|6487.9|6488.9|6486.9|13
1622615360000|2021-06-02 06:29:20|6489.4|6487.4|6489.7|6487.7|6489.9|6487.9|6489.2|6487.2|3
1622615380000|2021-06-02 06:29:40|6489.4|6487.4|6489.9|6487.9|6490.2|6488.2|6489.2|6487.2|4
1622615390000|2021-06-02 06:29:50|6490.2|6488.2|6490.2|6488.2|6490.2|6488.2|6489.7|6487.7|1
1622615420000|2021-06-02 06:30:20|6489.9|6487.9|6489.7|6487.7|6489.9|6487.9|6489.2|6487.2|19
1622615430000|2021-06-02 06:30:30|6489.9|6487.9|6489.7|6487.7|6490.2|6488.2|6489.7|6487.7|3
1622615440000|2021-06-02 06:30:40|6489.4|6487.4|6489.2|6487.2|6489.4|6487.4|6489.2|6487.2|6
1622615450000|2021-06-02 06:30:50|6489.4|6487.4|6489.7|6487.7|6489.7|6487.7|6489.4|6487.4|1
1622615460000|2021-06-02 06:31:00|6489.9|6487.9|6490.4|6488.4|6490.4|6488.4|6489.7|6487.7|8
1622615470000|2021-06-02 06:31:10|6490.2|6488.2|6490.4|6488.4|6490.4|6488.4|6489.9|6487.9|5
1622615480000|2021-06-02 06:31:20|6490.2|6488.2|6490.4|6488.4|6490.4|6488.4|6490.2|6488.2|0
1622615490000|2021-06-02 06:31:30|6490.2|6488.2|6490.2|6488.2|6490.2|6488.2|6490.2|6488.2|0
1622615500000|2021-06-02 06:31:40|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|1
1622615510000|2021-06-02 06:31:50|6490.2|6488.2|6490.7|6488.7|6490.7|6488.7|6490.2|6488.2|0
1622615530000|2021-06-02 06:32:10|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|6490.4|6488.4|2
1622615540000|2021-06-02 06:32:20|6490.2|6488.2|6489.4|6487.4|6490.2|6488.2|6489.4|6487.4|0
1622615550000|2021-06-02 06:32:30|6489.2|6487.2|6489.4|6487.4|6489.4|6487.4|6488.9|6486.9|2
1622615560000|2021-06-02 06:32:40|6489.2|6487.2|6489.4|6487.4|6489.4|6487.4|6489.2|6487.2|0
1622615570000|2021-06-02 06:32:50|6489.7|6487.7|6489.7|6487.7|6489.7|6487.7|6489.4|6487.4|2
1622615580000|2021-06-02 06:33:00|6489.9|6487.9|6490.2|6488.2|6490.2|6488.2|6489.9|6487.9|3
1622615590000|2021-06-02 06:33:10|6489.9|6487.9|6490.2|6488.2|6490.2|6488.2|6489.9|6487.9|1
1622615600000|2021-06-02 06:33:20|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|6489.9|6487.9|0
1622615610000|2021-06-02 06:33:30|6490.2|6488.2|6489.9|6487.9|6490.2|6488.2|6489.9|6487.9|0
1622615620000|2021-06-02 06:33:40|||||||||1
1622615630000|2021-06-02 06:33:50|6489.7|6487.7|6489.4|6487.4|6489.7|6487.7|6489.4|6487.4|0
1622615640000|2021-06-02 06:34:00|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|6490.7|6488.7|18
1622615670000|2021-06-02 06:34:30|6490.9|6488.9|6491.7|6489.7|6491.7|6489.7|6490.9|6488.9|7
1622615680000|2021-06-02 06:34:40|6491.4|6489.4|6491.7|6489.7|6491.7|6489.7|6491.4|6489.4|2
1622615690000|2021-06-02 06:34:50|6491.4|6489.4|6491.7|6489.7|6491.7|6489.7|6491.4|6489.4|0
1622615720000|2021-06-02 06:35:20|6491.4|6489.4|6491.2|6489.2|6491.4|6489.4|6491.2|6489.2|2
1622615730000|2021-06-02 06:35:30|6491.4|6489.4|6491.7|6489.7|6491.7|6489.7|6491.4|6489.4|3
1622615740000|2021-06-02 06:35:40|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|2
1622615750000|2021-06-02 06:35:50|6491.9|6489.9|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|0
1622615770000|2021-06-02 06:36:10|6492.4|6490.4|6492.2|6490.2|6492.7|6490.7|6492.2|6490.2|8
1622615780000|2021-06-02 06:36:20|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|0
1622615790000|2021-06-02 06:36:30|6491.7|6489.7|6491.9|6489.9|6491.9|6489.9|6491.7|6489.7|0
1622615800000|2021-06-02 06:36:40|6491.7|6489.7|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|0
1622615810000|2021-06-02 06:36:50|6491.7|6489.7|6491.7|6489.7|6491.9|6489.9|6491.7|6489.7|1
1622615820000|2021-06-02 06:37:00|6491.9|6489.9|6491.7|6489.7|6492.2|6490.2|6491.7|6489.7|3
1622615830000|2021-06-02 06:37:10|6491.9|6489.9|6491.4|6489.4|6491.9|6489.9|6491.2|6489.2|1
1622615840000|2021-06-02 06:37:20|6491.7|6489.7|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|0
1622615860000|2021-06-02 06:37:40|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|0
1622615880000|2021-06-02 06:38:00|6491.4|6489.4|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|2
1622615890000|2021-06-02 06:38:10|6491.7|6489.7|6491.4|6489.4|6491.7|6489.7|6491.2|6489.2|0
1622615900000|2021-06-02 06:38:20|6491.7|6489.7|6491.2|6489.2|6491.7|6489.7|6490.9|6488.9|4
1622615910000|2021-06-02 06:38:30|6490.9|6488.9|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|0
1622615920000|2021-06-02 06:38:40|6490.9|6488.9|6490.9|6488.9|6491.2|6489.2|6490.9|6488.9|1
1622615930000|2021-06-02 06:38:50|6491.2|6489.2|6490.9|6488.9|6491.2|6489.2|6490.9|6488.9|0
1622615940000|2021-06-02 06:39:00|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|7
1622615950000|2021-06-02 06:39:10|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|3
1622615960000|2021-06-02 06:39:20|||||||||2
1622615970000|2021-06-02 06:39:30|6491.2|6489.2|6491.7|6489.7|6491.7|6489.7|6491.2|6489.2|6
1622615980000|2021-06-02 06:39:40|6491.4|6489.4|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|1
1622616000000|2021-06-02 06:40:00|6491.7|6489.7|6491.2|6489.2|6491.7|6489.7|6491.2|6489.2|0
1622616010000|2021-06-02 06:40:10|6491.4|6489.4|6491.9|6489.9|6491.9|6489.9|6491.4|6489.4|1
1622616020000|2021-06-02 06:40:20|6491.7|6489.7|6491.7|6489.7|6491.9|6489.9|6491.7|6489.7|1
1622616050000|2021-06-02 06:40:50|6491.9|6489.9|6491.9|6489.9|6492.2|6490.2|6491.9|6489.9|2
1622616060000|2021-06-02 06:41:00|6492.2|6490.2|6491.7|6489.7|6492.2|6490.2|6491.7|6489.7|0
1622616070000|2021-06-02 06:41:10|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|2
1622616110000|2021-06-02 06:41:50|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|1
1622616140000|2021-06-02 06:42:20|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|2
1622616150000|2021-06-02 06:42:30|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6491.9|6489.9|2
1622616160000|2021-06-02 06:42:40|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.7|6489.7|0
1622616180000|2021-06-02 06:43:00|6492.2|6490.2|6491.4|6489.4|6492.2|6490.2|6491.4|6489.4|1
1622616190000|2021-06-02 06:43:10|6491.7|6489.7|6491.9|6489.9|6491.9|6489.9|6491.7|6489.7|0
1622616210000|2021-06-02 06:43:30|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|0
1622616230000|2021-06-02 06:43:50|6491.2|6489.2|6491.4|6489.4|6491.4|6489.4|6491.2|6489.2|7
1622616240000|2021-06-02 06:44:00|6491.2|6489.2|6491.4|6489.4|6491.7|6489.7|6491.2|6489.2|1
1622616260000|2021-06-02 06:44:20|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|0
1622616270000|2021-06-02 06:44:30|6491.4|6489.4|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|2
1622616280000|2021-06-02 06:44:40|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|0
1622616290000|2021-06-02 06:44:50|6491.4|6489.4|6491.4|6489.4|6491.4|6489.4|6491.4|6489.4|2
1622616300000|2021-06-02 06:45:00|6491.2|6489.2|6491.2|6489.2|6491.2|6489.2|6490.9|6488.9|2
1622616310000|2021-06-02 06:45:10|6490.9|6488.9|6490.7|6488.7|6490.9|6488.9|6490.7|6488.7|3
1622616320000|2021-06-02 06:45:20|6490.9|6488.9|6490.7|6488.7|6490.9|6488.9|6490.7|6488.7|1
1622616330000|2021-06-02 06:45:30|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|6490.9|6488.9|3
1622616350000|2021-06-02 06:45:50|6491.2|6489.2|6490.9|6488.9|6491.2|6489.2|6490.9|6488.9|0
1622616360000|2021-06-02 06:46:00|6491.2|6489.2|6491.2|6489.2|6491.7|6489.7|6491.2|6489.2|5
1622616370000|2021-06-02 06:46:10|6491.4|6489.4|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|3
1622616380000|2021-06-02 06:46:20|||||||||1
1622616390000|2021-06-02 06:46:30|6491.7|6489.7|6491.4|6489.4|6491.7|6489.7|6491.4|6489.4|0
1622616400000|2021-06-02 06:46:40|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|6491.7|6489.7|0
1622616410000|2021-06-02 06:46:50|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|6491.9|6489.9|0
1622616420000|2021-06-02 06:47:00|6492.2|6490.2|6492.4|6490.4|6492.4|6490.4|6492.2|6490.2|3
1622616430000|2021-06-02 06:47:10|6492.7|6490.7|6492.4|6490.4|6492.7|6490.7|6492.4|6490.4|1
1622616440000|2021-06-02 06:47:20|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|6492.2|6490.2|0
1622616450000|2021-06-02 06:47:30|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6492.2|6490.2|0
1622616460000|2021-06-02 06:47:40|6492.4|6490.4|6492.2|6490.2|6492.4|6490.4|6492.2|6490.2|0
1622616470000|2021-06-02 06:47:50|6492.4|6490.4|6492.7|6490.7|6492.9|6490.9|6492.4|6490.4|4
1622616490000|2021-06-02 06:48:10|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|2
1622616500000|2021-06-02 06:48:20|6492.7|6490.7|6492.4|6490.4|6492.7|6490.7|6492.4|6490.4|0
1622616510000|2021-06-02 06:48:30|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|6492.4|6490.4|0
1622616520000|2021-06-02 06:48:40|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|6492.4|6490.4|0
1622616530000|2021-06-02 06:48:50|6492.2|6490.2|6492.4|6490.4|6492.7|6490.7|6492.2|6490.2|1
1622616540000|2021-06-02 06:49:00|6492.7|6490.7|6492.4|6490.4|6492.7|6490.7|6492.2|6490.2|1
1622616560000|2021-06-02 06:49:20|6492.7|6490.7|6492.4|6490.4|6492.9|6490.9|6492.4|6490.4|3
1622616570000|2021-06-02 06:49:30|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|6492.7|6490.7|0
1622616590000|2021-06-02 06:49:50|6492.9|6490.9|6492.7|6490.7|6492.9|6490.9|6492.7|6490.7|2
1622616600000|2021-06-02 06:50:00|6492.9|6490.9|6492.7|6490.7|6492.9|6490.9|6492.7|6490.7|0
1622616610000|2021-06-02 06:50:10|6492.9|6490.9|6492.9|6490.9|6493.2|6491.2|6492.9|6490.9|1
1622616620000|2021-06-02 06:50:20|6492.7|6490.7|6493.2|6491.2|6493.7|6491.7|6492.7|6490.7|26
1622616630000|2021-06-02 06:50:30|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|4
1622616640000|2021-06-02 06:50:40|6493.2|6491.2|6493.2|6491.2|6493.2|6491.2|6492.9|6490.9|0
1622616660000|2021-06-02 06:51:00|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|6493.4|6491.4|5
1622616670000|2021-06-02 06:51:10|6493.7|6491.7|6493.7|6491.7|6493.7|6491.7|6493.4|6491.4|0
1622616680000|2021-06-02 06:51:20|6494.2|6492.2|6494.2|6492.2|6494.2|6492.2|6494.2|6492.2|30
1622616690000|2021-06-02 06:51:30|||||||||3
1622616700000|2021-06-02 06:51:40|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|2
1622616710000|2021-06-02 06:51:50|||||||||1
1622616730000|2021-06-02 06:52:10|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|4
1622616740000|2021-06-02 06:52:20|6495.2|6493.2|6494.9|6492.9|6495.2|6493.2|6494.7|6492.7|0
1622616750000|2021-06-02 06:52:30|6494.7|6492.7|6494.7|6492.7|6494.9|6492.9|6494.7|6492.7|0
1622616770000|2021-06-02 06:52:50|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.7|6492.7|5
1622616780000|2021-06-02 06:53:00|6495.2|6493.2|6494.9|6492.9|6495.2|6493.2|6494.9|6492.9|2
1622616790000|2021-06-02 06:53:10|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|0
1622616820000|2021-06-02 06:53:40|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|2
1622616830000|2021-06-02 06:53:50|6495.2|6493.2|6495.4|6493.4|6495.4|6493.4|6495.2|6493.2|1
1622616840000|2021-06-02 06:54:00|6495.2|6493.2|6495.2|6493.2|6495.4|6493.4|6495.2|6493.2|0
1622616860000|2021-06-02 06:54:20|6494.7|6492.7|6494.9|6492.9|6495.2|6493.2|6494.4|6492.4|5
1622616870000|2021-06-02 06:54:30|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|6494.7|6492.7|0
1622616880000|2021-06-02 06:54:40|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.7|6492.7|0
1622616890000|2021-06-02 06:54:50|6495.4|6493.4|6495.4|6493.4|6495.4|6493.4|6495.4|6493.4|5
1622616900000|2021-06-02 06:55:00|6495.2|6493.2|6495.2|6493.2|6495.4|6493.4|6495.2|6493.2|1
1622616910000|2021-06-02 06:55:10|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|6494.9|6492.9|7
1622616920000|2021-06-02 06:55:20|6494.7|6492.7|6494.4|6492.4|6494.7|6492.7|6494.4|6492.4|6
1622616930000|2021-06-02 06:55:30|6494.2|6492.2|6494.4|6492.4|6494.4|6492.4|6494.2|6492.2|1
1622616940000|2021-06-02 06:55:40|6494.2|6492.2|6494.7|6492.7|6494.7|6492.7|6494.2|6492.2|1
1622616980000|2021-06-02 06:56:20|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.9|6492.9|3
1622616990000|2021-06-02 06:56:30|6494.9|6492.9|6494.7|6492.7|6495.2|6493.2|6494.7|6492.7|6
1622617000000|2021-06-02 06:56:40|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.9|6492.9|0
1622617010000|2021-06-02 06:56:50|||||||||1
1622617020000|2021-06-02 06:57:00|6494.9|6492.9|6495.2|6493.2|6495.2|6493.2|6494.9|6492.9|6
1622617040000|2021-06-02 06:57:20|6495.4|6493.4|6495.7|6493.7|6495.7|6493.7|6495.4|6493.4|5
1622617050000|2021-06-02 06:57:30|6495.2|6493.2|6495.7|6493.7|6495.7|6493.7|6495.2|6493.2|11
1622617060000|2021-06-02 06:57:40|6496.2|6494.2|6495.9|6493.9|6496.2|6494.2|6495.4|6493.4|11
1622617070000|2021-06-02 06:57:50|||||||||1
1622617080000|2021-06-02 06:58:00|6496.2|6494.2|6496.2|6494.2|6496.2|6494.2|6496.2|6494.2|10
1622617090000|2021-06-02 06:58:10|6496.4|6494.4|6496.7|6494.7|6496.7|6494.7|6496.2|6494.2|6
1622617100000|2021-06-02 06:58:20|||||||||3
1622617110000|2021-06-02 06:58:30|6496.9|6494.9|6496.9|6494.9|6496.9|6494.9|6496.9|6494.9|2
1622617120000|2021-06-02 06:58:40|6496.7|6494.7|6496.9|6494.9|6496.9|6494.9|6496.7|6494.7|0
1622617130000|2021-06-02 06:58:50|6496.7|6494.7|6496.4|6494.4|6496.9|6494.9|6496.2|6494.2|6
1622617140000|2021-06-02 06:59:00|6496.2|6494.2|6496.2|6494.2|6496.4|6494.4|6496.2|6494.2|1
1622617160000|2021-06-02 06:59:20|6495.7|6493.7|6495.4|6493.4|6495.7|6493.7|6495.4|6493.4|13
1622617170000|2021-06-02 06:59:30|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|6495.2|6493.2|0
1622617180000|2021-06-02 06:59:40|6495.4|6493.4|6497.2|6495.2|6497.2|6495.2|6495.4|6493.4|26
1622617190000|2021-06-02 06:59:50|6497.7|6495.7|6499.4|6497.4|6499.7|6497.7|6497.7|6495.7|64
1622617200000|2021-06-02 07:00:00|6498.9|6497.9|6491.7|6490.7|6498.9|6497.9|6491.4|6490.4|227
1622617210000|2021-06-02 07:00:10|6490.9|6489.9|6492.4|6491.4|6492.4|6491.4|6489.7|6488.7|126
1622617220000|2021-06-02 07:00:20|6492.7|6491.7|6491.2|6490.2|6492.7|6491.7|6489.7|6488.7|103
1622617230000|2021-06-02 07:00:30|6491.9|6490.9|6494.2|6493.2|6494.7|6493.7|6491.2|6490.2|101
1622617240000|2021-06-02 07:00:40|6493.9|6492.9|6495.4|6494.4|6495.9|6494.9|6493.7|6492.7|80
1622617250000|2021-06-02 07:00:50|6495.2|6494.2|6496.4|6495.4|6496.4|6495.4|6495.2|6494.2|20
1622617260000|2021-06-02 07:01:00|6496.7|6495.7|6498.2|6497.2|6498.2|6497.2|6496.4|6495.4|38
1622617270000|2021-06-02 07:01:10|6498.4|6497.4|6498.7|6497.7|6498.9|6497.9|6497.7|6496.7|55
1622617280000|2021-06-02 07:01:20|6498.9|6497.9|6499.4|6498.4|6499.4|6498.4|6498.4|6497.4|19
1622617290000|2021-06-02 07:01:30|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6498.9|6497.9|31
1622617300000|2021-06-02 07:01:40|6500.4|6499.4|6499.9|6498.9|6501.2|6500.2|6499.9|6498.9|50
1622617310000|2021-06-02 07:01:50|6499.7|6498.7|6500.4|6499.4|6500.9|6499.9|6499.4|6498.4|44
1622617320000|2021-06-02 07:02:00|6500.2|6499.2|6499.7|6498.7|6500.2|6499.2|6498.4|6497.4|87
1622617330000|2021-06-02 07:02:10|6499.4|6498.4|6498.2|6497.2|6499.7|6498.7|6497.4|6496.4|22
1622617340000|2021-06-02 07:02:20|6498.4|6497.4|6499.4|6498.4|6499.7|6498.7|6498.2|6497.2|25
1622617350000|2021-06-02 07:02:30|6499.7|6498.7|6499.2|6498.2|6499.7|6498.7|6498.7|6497.7|35
1622617360000|2021-06-02 07:02:40|6499.4|6498.4|6500.4|6499.4|6500.9|6499.9|6499.2|6498.2|29
1622617370000|2021-06-02 07:02:50|6500.2|6499.2|6499.7|6498.7|6500.4|6499.4|6499.2|6498.2|30
1622617380000|2021-06-02 07:03:00|6499.4|6498.4|6500.9|6499.9|6500.9|6499.9|6498.9|6497.9|33
1622617390000|2021-06-02 07:03:10|6500.7|6499.7|6501.9|6500.9|6502.2|6501.2|6500.7|6499.7|21
1622617400000|2021-06-02 07:03:20|6502.2|6501.2|6503.7|6502.7|6503.7|6502.7|6501.9|6500.9|36
1622617410000|2021-06-02 07:03:30|6503.9|6502.9|6505.2|6504.2|6505.2|6504.2|6503.7|6502.7|67
1622617420000|2021-06-02 07:03:40|6504.9|6503.9|6504.4|6503.4|6505.2|6504.2|6504.2|6503.2|13
1622617430000|2021-06-02 07:03:50|6504.2|6503.2|6504.9|6503.9|6504.9|6503.9|6503.7|6502.7|23
1622617440000|2021-06-02 07:04:00|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.4|6503.4|5
1622617450000|2021-06-02 07:04:10|6504.9|6503.9|6506.7|6505.7|6506.7|6505.7|6504.9|6503.9|24
1622617460000|2021-06-02 07:04:20|6506.9|6505.9|6507.2|6506.2|6508.2|6507.2|6506.7|6505.7|44
1622617470000|2021-06-02 07:04:30|6507.4|6506.4|6504.9|6503.9|6507.4|6506.4|6504.9|6503.9|23
1622617480000|2021-06-02 07:04:40|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|5
1622617490000|2021-06-02 07:04:50|6505.4|6504.4|6505.4|6504.4|6505.7|6504.7|6505.2|6504.2|11
1622617500000|2021-06-02 07:05:00|6505.7|6504.7|6506.9|6505.9|6507.2|6506.2|6505.7|6504.7|92
1622617510000|2021-06-02 07:05:10|6506.7|6505.7|6508.7|6507.7|6508.7|6507.7|6506.7|6505.7|46
1622617520000|2021-06-02 07:05:20|6508.4|6507.4|6508.9|6507.9|6509.2|6508.2|6508.2|6507.2|43
1622617530000|2021-06-02 07:05:30|6509.2|6508.2|6509.9|6508.9|6510.2|6509.2|6508.7|6507.7|29
1622617540000|2021-06-02 07:05:40|6509.7|6508.7|6511.2|6510.2|6511.2|6510.2|6509.7|6508.7|33
1622617550000|2021-06-02 07:05:50|6511.4|6510.4|6510.7|6509.7|6511.7|6510.7|6510.4|6509.4|24
1622617560000|2021-06-02 07:06:00|6510.9|6509.9|6512.4|6511.4|6513.7|6512.7|6510.9|6509.9|50
1622617570000|2021-06-02 07:06:10|6512.2|6511.2|6513.7|6512.7|6514.2|6513.2|6512.2|6511.2|29
1622617580000|2021-06-02 07:06:20|6513.4|6512.4|6514.7|6513.7|6514.9|6513.9|6513.4|6512.4|35
1622617590000|2021-06-02 07:06:30|6514.9|6513.9|6513.9|6512.9|6515.2|6514.2|6513.7|6512.7|26
1622617600000|2021-06-02 07:06:40|6514.2|6513.2|6513.9|6512.9|6515.2|6514.2|6513.4|6512.4|17
1622617610000|2021-06-02 07:06:50|6513.4|6512.4|6512.7|6511.7|6513.4|6512.4|6512.7|6511.7|22
1622617620000|2021-06-02 07:07:00|6512.4|6511.4|6512.4|6511.4|6513.2|6512.2|6511.2|6510.2|53
1622617630000|2021-06-02 07:07:10|6512.7|6511.7|6513.2|6512.2|6513.7|6512.7|6512.2|6511.2|24
1622617640000|2021-06-02 07:07:20|6513.4|6512.4|6514.4|6513.4|6514.4|6513.4|6513.2|6512.2|44
1622617650000|2021-06-02 07:07:30|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|14
1622617660000|2021-06-02 07:07:40|6514.4|6513.4|6515.7|6514.7|6515.7|6514.7|6514.4|6513.4|31
1622617670000|2021-06-02 07:07:50|6515.4|6514.4|6514.9|6513.9|6515.4|6514.4|6514.7|6513.7|17
1622617680000|2021-06-02 07:08:00|6515.2|6514.2|6517.7|6516.7|6517.7|6516.7|6514.7|6513.7|42
1622617690000|2021-06-02 07:08:10|6517.9|6516.9|6518.9|6517.9|6519.2|6518.2|6517.7|6516.7|22
1622617700000|2021-06-02 07:08:20|6518.7|6517.7|6518.9|6517.9|6518.9|6517.9|6517.9|6516.9|44
1622617710000|2021-06-02 07:08:30|6519.7|6518.7|6517.9|6516.9|6519.7|6518.7|6517.9|6516.9|64
1622617720000|2021-06-02 07:08:40|6517.7|6516.7|6517.4|6516.4|6518.4|6517.4|6517.4|6516.4|51
1622617730000|2021-06-02 07:08:50|6517.2|6516.2|6517.9|6516.9|6517.9|6516.9|6516.9|6515.9|53
1622617740000|2021-06-02 07:09:00|6517.7|6516.7|6518.2|6517.2|6518.2|6517.2|6517.7|6516.7|31
1622617750000|2021-06-02 07:09:10|6517.9|6516.9|6515.7|6514.7|6518.2|6517.2|6515.7|6514.7|47
1622617760000|2021-06-02 07:09:20|6515.9|6514.9|6518.2|6517.2|6518.2|6517.2|6515.9|6514.9|85
1622617770000|2021-06-02 07:09:30|6517.9|6516.9|6517.7|6516.7|6517.9|6516.9|6517.2|6516.2|15
1622617780000|2021-06-02 07:09:40|6517.4|6516.4|6517.2|6516.2|6517.7|6516.7|6516.2|6515.2|31
1622617790000|2021-06-02 07:09:50|6517.7|6516.7|6516.9|6515.9|6517.7|6516.7|6516.7|6515.7|28
1622617800000|2021-06-02 07:10:00|6517.2|6516.2|6515.2|6514.2|6517.7|6516.7|6514.9|6513.9|49
1622617810000|2021-06-02 07:10:10|6514.9|6513.9|6514.7|6513.7|6515.2|6514.2|6514.2|6513.2|25
1622617820000|2021-06-02 07:10:20|6514.9|6513.9|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|13
1622617830000|2021-06-02 07:10:30|6514.9|6513.9|6513.2|6512.2|6515.2|6514.2|6513.2|6512.2|48
1622617840000|2021-06-02 07:10:40|6513.4|6512.4|6514.2|6513.2|6514.2|6513.2|6513.2|6512.2|9
1622617850000|2021-06-02 07:10:50|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.7|6512.7|22
1622617860000|2021-06-02 07:11:00|6514.2|6513.2|6514.7|6513.7|6515.9|6514.9|6513.9|6512.9|61
1622617870000|2021-06-02 07:11:10|6514.4|6513.4|6514.2|6513.2|6514.7|6513.7|6513.9|6512.9|6
1622617880000|2021-06-02 07:11:20|6514.4|6513.4|6514.4|6513.4|6515.2|6514.2|6514.2|6513.2|34
1622617890000|2021-06-02 07:11:30|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6513.9|6512.9|10
1622617900000|2021-06-02 07:11:40|6513.9|6512.9|6514.4|6513.4|6514.7|6513.7|6513.9|6512.9|7
1622617910000|2021-06-02 07:11:50|6514.2|6513.2|6514.4|6513.4|6514.9|6513.9|6514.2|6513.2|19
1622617920000|2021-06-02 07:12:00|6514.2|6513.2|6512.9|6511.9|6515.7|6514.7|6512.9|6511.9|69
1622617930000|2021-06-02 07:12:10|6513.2|6512.2|6513.2|6512.2|6513.7|6512.7|6512.9|6511.9|20
1622617940000|2021-06-02 07:12:20|6513.4|6512.4|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|15
1622617950000|2021-06-02 07:12:30|6512.9|6511.9|6512.4|6511.4|6513.4|6512.4|6512.4|6511.4|33
1622617960000|2021-06-02 07:12:40|6512.2|6511.2|6513.7|6512.7|6513.7|6512.7|6512.2|6511.2|14
1622617970000|2021-06-02 07:12:50|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6512.9|6511.9|19
1622617980000|2021-06-02 07:13:00|6513.7|6512.7|6515.9|6514.9|6516.2|6515.2|6513.7|6512.7|37
1622617990000|2021-06-02 07:13:10|6515.7|6514.7|6514.7|6513.7|6515.9|6514.9|6514.2|6513.2|25
1622618000000|2021-06-02 07:13:20|6515.2|6514.2|6514.4|6513.4|6515.2|6514.2|6513.9|6512.9|12
1622618010000|2021-06-02 07:13:30|6514.7|6513.7|6513.9|6512.9|6515.2|6514.2|6513.9|6512.9|12
1622618020000|2021-06-02 07:13:40|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|20
1622618030000|2021-06-02 07:13:50|6513.4|6512.4|6512.7|6511.7|6513.4|6512.4|6512.4|6511.4|10
1622618040000|2021-06-02 07:14:00|6511.7|6510.7|6511.2|6510.2|6512.2|6511.2|6511.2|6510.2|63
1622618050000|2021-06-02 07:14:10|6511.7|6510.7|6511.4|6510.4|6511.7|6510.7|6511.4|6510.4|12
1622618060000|2021-06-02 07:14:20|6511.7|6510.7|6511.2|6510.2|6512.2|6511.2|6511.2|6510.2|12
1622618070000|2021-06-02 07:14:30|6511.4|6510.4|6512.2|6511.2|6512.2|6511.2|6511.4|6510.4|12
1622618080000|2021-06-02 07:14:40|6512.7|6511.7|6512.7|6511.7|6513.2|6512.2|6512.2|6511.2|32
1622618090000|2021-06-02 07:14:50|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|11
1622618100000|2021-06-02 07:15:00|6511.4|6510.4|6510.7|6509.7|6511.4|6510.4|6510.2|6509.2|30
1622618110000|2021-06-02 07:15:10|6510.9|6509.9|6510.2|6509.2|6511.4|6510.4|6510.2|6509.2|27
1622618120000|2021-06-02 07:15:20|6509.9|6508.9|6508.9|6507.9|6509.9|6508.9|6508.7|6507.7|45
1622618130000|2021-06-02 07:15:30|6508.7|6507.7|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|10
1622618140000|2021-06-02 07:15:40|6508.9|6507.9|6508.7|6507.7|6509.7|6508.7|6508.7|6507.7|16
1622618150000|2021-06-02 07:15:50|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|16
1622618160000|2021-06-02 07:16:00|6507.9|6506.9|6508.7|6507.7|6508.9|6507.9|6507.2|6506.2|31
1622618170000|2021-06-02 07:16:10|6508.4|6507.4|6507.7|6506.7|6508.7|6507.7|6507.7|6506.7|21
1622618180000|2021-06-02 07:16:20|6507.4|6506.4|6506.9|6505.9|6507.7|6506.7|6505.9|6504.9|31
1622618190000|2021-06-02 07:16:30|6506.7|6505.7|6506.7|6505.7|6507.4|6506.4|6506.2|6505.2|16
1622618200000|2021-06-02 07:16:40|6507.2|6506.2|6505.7|6504.7|6507.2|6506.2|6505.4|6504.4|63
1622618210000|2021-06-02 07:16:50|6505.4|6504.4|6506.2|6505.2|6506.7|6505.7|6505.4|6504.4|29
1622618220000|2021-06-02 07:17:00|6505.9|6504.9|6505.2|6504.2|6505.9|6504.9|6504.9|6503.9|34
1622618230000|2021-06-02 07:17:10|6505.4|6504.4|6505.2|6504.2|6505.4|6504.4|6504.7|6503.7|17
1622618240000|2021-06-02 07:17:20|6504.9|6503.9|6503.7|6502.7|6505.2|6504.2|6503.4|6502.4|10
1622618250000|2021-06-02 07:17:30|6503.4|6502.4|6502.7|6501.7|6503.7|6502.7|6502.7|6501.7|63
1622618260000|2021-06-02 07:17:40|6502.9|6501.9|6503.9|6502.9|6504.2|6503.2|6502.9|6501.9|20
1622618270000|2021-06-02 07:17:50|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6502.9|6501.9|13
1622618280000|2021-06-02 07:18:00|6503.9|6502.9|6503.2|6502.2|6503.9|6502.9|6502.9|6501.9|25
1622618290000|2021-06-02 07:18:10|6503.4|6502.4|6502.9|6501.9|6503.7|6502.7|6502.7|6501.7|8
1622618300000|2021-06-02 07:18:20|6503.2|6502.2|6502.9|6501.9|6503.2|6502.2|6502.7|6501.7|4
1622618310000|2021-06-02 07:18:30|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|7
1622618320000|2021-06-02 07:18:40|6502.9|6501.9|6502.9|6501.9|6503.4|6502.4|6502.9|6501.9|15
1622618330000|2021-06-02 07:18:50|6503.2|6502.2|6501.4|6500.4|6503.2|6502.2|6501.2|6500.2|34
1622618340000|2021-06-02 07:19:00|6501.2|6500.2|6500.7|6499.7|6501.2|6500.2|6500.4|6499.4|24
1622618350000|2021-06-02 07:19:10|6500.9|6499.9|6500.4|6499.4|6500.9|6499.9|6500.4|6499.4|5
1622618360000|2021-06-02 07:19:20|6500.7|6499.7|6500.9|6499.9|6501.2|6500.2|6500.7|6499.7|6
1622618370000|2021-06-02 07:19:30|6501.2|6500.2|6501.4|6500.4|6501.4|6500.4|6500.7|6499.7|9
1622618380000|2021-06-02 07:19:40|6501.7|6500.7|6500.7|6499.7|6501.7|6500.7|6500.4|6499.4|14
1622618390000|2021-06-02 07:19:50|6500.4|6499.4|6497.7|6496.7|6500.4|6499.4|6497.7|6496.7|24
1622618400000|2021-06-02 07:20:00|6497.9|6496.9|6497.7|6496.7|6498.2|6497.2|6497.7|6496.7|20
1622618410000|2021-06-02 07:20:10|6497.9|6496.9|6497.2|6496.2|6498.2|6497.2|6497.2|6496.2|47
1622618420000|2021-06-02 07:20:20|6496.9|6495.9|6495.7|6494.7|6497.7|6496.7|6495.7|6494.7|44
1622618430000|2021-06-02 07:20:30|6494.9|6493.9|6494.7|6493.7|6494.9|6493.9|6494.2|6493.2|42
1622618440000|2021-06-02 07:20:40|6495.2|6494.2|6495.7|6494.7|6495.7|6494.7|6495.2|6494.2|17
1622618450000|2021-06-02 07:20:50|6496.2|6495.2|6495.9|6494.9|6496.2|6495.2|6495.7|6494.7|15
1622618460000|2021-06-02 07:21:00|6496.2|6495.2|6496.9|6495.9|6496.9|6495.9|6496.2|6495.2|36
1622618470000|2021-06-02 07:21:10|6497.2|6496.2|6498.4|6497.4|6499.2|6498.2|6497.2|6496.2|31
1622618480000|2021-06-02 07:21:20|6498.7|6497.7|6498.9|6497.9|6498.9|6497.9|6497.9|6496.9|10
1622618490000|2021-06-02 07:21:30|6499.2|6498.2|6500.2|6499.2|6500.2|6499.2|6498.7|6497.7|31
1622618500000|2021-06-02 07:21:40|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6499.7|6498.7|9
1622618510000|2021-06-02 07:21:50|6499.9|6498.9|6499.9|6498.9|6500.2|6499.2|6499.4|6498.4|27
1622618520000|2021-06-02 07:22:00|6499.7|6498.7|6499.9|6498.9|6500.2|6499.2|6499.7|6498.7|27
1622618530000|2021-06-02 07:22:10|6499.7|6498.7|6500.4|6499.4|6500.7|6499.7|6499.7|6498.7|14
1622618540000|2021-06-02 07:22:20|6500.2|6499.2|6500.9|6499.9|6501.2|6500.2|6500.2|6499.2|16
1622618550000|2021-06-02 07:22:30|6500.7|6499.7|6499.7|6498.7|6500.7|6499.7|6499.7|6498.7|9
1622618560000|2021-06-02 07:22:40|6499.9|6498.9|6500.4|6499.4|6500.4|6499.4|6499.9|6498.9|37
1622618570000|2021-06-02 07:22:50|6500.2|6499.2|6500.9|6499.9|6500.9|6499.9|6499.9|6498.9|34
1622618580000|2021-06-02 07:23:00|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6499.9|6498.9|7
1622618590000|2021-06-02 07:23:10|6500.4|6499.4|6499.7|6498.7|6500.7|6499.7|6499.7|6498.7|29
1622618600000|2021-06-02 07:23:20|6499.2|6498.2|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|15
1622618610000|2021-06-02 07:23:30|6499.9|6498.9|6498.7|6497.7|6499.9|6498.9|6497.9|6496.9|22
1622618620000|2021-06-02 07:23:40|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6497.9|6496.9|3
1622618630000|2021-06-02 07:23:50|6498.9|6497.9|6500.2|6499.2|6500.2|6499.2|6498.9|6497.9|8
1622618640000|2021-06-02 07:24:00|6500.7|6499.7|6499.2|6498.2|6500.7|6499.7|6499.2|6498.2|19
1622618650000|2021-06-02 07:24:10|6499.4|6498.4|6499.9|6498.9|6499.9|6498.9|6499.4|6498.4|10
1622618660000|2021-06-02 07:24:20|6500.2|6499.2|6500.7|6499.7|6501.2|6500.2|6499.9|6498.9|11
1622618670000|2021-06-02 07:24:30|6500.4|6499.4|6498.9|6497.9|6500.4|6499.4|6498.9|6497.9|11
1622618680000|2021-06-02 07:24:40|6498.7|6497.7|6497.7|6496.7|6498.7|6497.7|6497.7|6496.7|23
1622618690000|2021-06-02 07:24:50|6497.4|6496.4|6497.2|6496.2|6498.2|6497.2|6497.2|6496.2|9
1622618700000|2021-06-02 07:25:00|6497.4|6496.4|6496.9|6495.9|6497.4|6496.4|6495.7|6494.7|23
1622618710000|2021-06-02 07:25:10|6496.7|6495.7|6496.4|6495.4|6496.7|6495.7|6496.2|6495.2|5
1622618720000|2021-06-02 07:25:20|6496.2|6495.2|6496.4|6495.4|6496.7|6495.7|6495.7|6494.7|9
1622618730000|2021-06-02 07:25:30|6496.2|6495.2|6496.4|6495.4|6496.7|6495.7|6496.2|6495.2|4
1622618740000|2021-06-02 07:25:40|6496.2|6495.2|6496.2|6495.2|6496.2|6495.2|6495.7|6494.7|9
1622618750000|2021-06-02 07:25:50|6495.9|6494.9|6495.4|6494.4|6496.2|6495.2|6494.7|6493.7|16
1622618760000|2021-06-02 07:26:00|6495.2|6494.2|6495.2|6494.2|6495.9|6494.9|6494.7|6493.7|21
1622618770000|2021-06-02 07:26:10|6494.9|6493.9|6492.2|6491.2|6494.9|6493.9|6491.9|6490.9|44
1622618780000|2021-06-02 07:26:20|6491.9|6490.9|6491.7|6490.7|6491.9|6490.9|6490.9|6489.9|20
1622618790000|2021-06-02 07:26:30|6491.9|6490.9|6492.2|6491.2|6492.2|6491.2|6491.2|6490.2|33
1622618800000|2021-06-02 07:26:40|6491.9|6490.9|6492.2|6491.2|6492.2|6491.2|6491.2|6490.2|20
1622618810000|2021-06-02 07:26:50|6491.9|6490.9|6493.7|6492.7|6493.7|6492.7|6491.9|6490.9|28
1622618820000|2021-06-02 07:27:00|6493.9|6492.9|6493.4|6492.4|6494.9|6493.9|6493.4|6492.4|29
1622618830000|2021-06-02 07:27:10|6493.2|6492.2|6493.2|6492.2|6493.9|6492.9|6492.7|6491.7|11
1622618840000|2021-06-02 07:27:20|6492.7|6491.7|6493.2|6492.2|6493.7|6492.7|6492.7|6491.7|20
1622618850000|2021-06-02 07:27:30|6493.4|6492.4|6490.9|6489.9|6493.4|6492.4|6490.9|6489.9|9
1622618860000|2021-06-02 07:27:40|6491.2|6490.2|6491.7|6490.7|6491.9|6490.9|6491.2|6490.2|24
1622618870000|2021-06-02 07:27:50|6491.4|6490.4|6489.7|6488.7|6491.7|6490.7|6489.7|6488.7|57
1622618880000|2021-06-02 07:28:00|6489.2|6488.2|6488.2|6487.2|6489.4|6488.4|6487.9|6486.9|68
1622618890000|2021-06-02 07:28:10|6488.4|6487.4|6488.4|6487.4|6489.2|6488.2|6487.9|6486.9|9
1622618900000|2021-06-02 07:28:20|6488.7|6487.7|6487.2|6486.2|6488.7|6487.7|6486.9|6485.9|23
1622618910000|2021-06-02 07:28:30|6486.9|6485.9|6486.7|6485.7|6487.2|6486.2|6485.7|6484.7|57
1622618920000|2021-06-02 07:28:40|6487.2|6486.2|6485.9|6484.9|6487.4|6486.4|6485.4|6484.4|32
1622618930000|2021-06-02 07:28:50|6486.2|6485.2|6485.9|6484.9|6486.7|6485.7|6485.7|6484.7|9
1622618940000|2021-06-02 07:29:00|6485.7|6484.7|6486.4|6485.4|6487.4|6486.4|6485.7|6484.7|55
1622618950000|2021-06-02 07:29:10|6486.7|6485.7|6485.2|6484.2|6486.7|6485.7|6485.2|6484.2|11
1622618960000|2021-06-02 07:29:20|6485.4|6484.4|6485.2|6484.2|6485.7|6484.7|6484.7|6483.7|17
1622618970000|2021-06-02 07:29:30|6484.9|6483.9|6485.2|6484.2|6485.2|6484.2|6484.7|6483.7|21
1622618980000|2021-06-02 07:29:40|6485.4|6484.4|6485.4|6484.4|6485.9|6484.9|6485.2|6484.2|13
1622618990000|2021-06-02 07:29:50|6485.7|6484.7|6486.2|6485.2|6486.2|6485.2|6485.7|6484.7|18
1622619000000|2021-06-02 07:30:00|6485.9|6484.9|6485.7|6484.7|6485.9|6484.9|6484.7|6483.7|24
1622619010000|2021-06-02 07:30:10|6485.4|6484.4|6484.7|6483.7|6485.9|6484.9|6484.7|6483.7|47
1622619020000|2021-06-02 07:30:20|6484.4|6483.4|6484.7|6483.7|6484.7|6483.7|6482.9|6481.9|74
1622619030000|2021-06-02 07:30:30|6484.4|6483.4|6484.7|6483.7|6485.4|6484.4|6484.4|6483.4|25
1622619040000|2021-06-02 07:30:40|6484.9|6483.9|6485.2|6484.2|6485.2|6484.2|6484.7|6483.7|18
1622619050000|2021-06-02 07:30:50|6484.9|6483.9|6483.4|6482.4|6485.2|6484.2|6483.2|6482.2|32
1622619060000|2021-06-02 07:31:00|6483.2|6482.2|6482.4|6481.4|6483.2|6482.2|6482.2|6481.2|30
1622619070000|2021-06-02 07:31:10|6482.7|6481.7|6482.2|6481.2|6483.4|6482.4|6481.9|6480.9|20
1622619080000|2021-06-02 07:31:20|6482.4|6481.4|6483.2|6482.2|6483.2|6482.2|6482.2|6481.2|17
1622619090000|2021-06-02 07:31:30|6483.4|6482.4|6483.4|6482.4|6483.7|6482.7|6482.2|6481.2|29
1622619100000|2021-06-02 07:31:40|6483.7|6482.7|6484.4|6483.4|6484.4|6483.4|6483.2|6482.2|18
1622619110000|2021-06-02 07:31:50|6484.7|6483.7|6486.4|6485.4|6486.4|6485.4|6484.7|6483.7|20
1622619120000|2021-06-02 07:32:00|6486.7|6485.7|6487.9|6486.9|6488.7|6487.7|6486.7|6485.7|173
1622619130000|2021-06-02 07:32:10|6488.2|6487.2|6489.7|6488.7|6489.7|6488.7|6487.7|6486.7|123
1622619140000|2021-06-02 07:32:20|6489.4|6488.4|6488.9|6487.9|6489.7|6488.7|6488.2|6487.2|57
1622619150000|2021-06-02 07:32:30|6488.7|6487.7|6488.2|6487.2|6488.9|6487.9|6487.7|6486.7|13
1622619160000|2021-06-02 07:32:40|6487.9|6486.9|6488.2|6487.2|6488.2|6487.2|6487.7|6486.7|31
1622619170000|2021-06-02 07:32:50|6488.7|6487.7|6489.2|6488.2|6489.7|6488.7|6488.2|6487.2|52
1622619180000|2021-06-02 07:33:00|6489.4|6488.4|6489.7|6488.7|6489.7|6488.7|6488.9|6487.9|8
1622619190000|2021-06-02 07:33:10|6489.9|6488.9|6490.2|6489.2|6490.4|6489.4|6489.7|6488.7|18
1622619200000|2021-06-02 07:33:20|6489.7|6488.7|6488.2|6487.2|6489.9|6488.9|6488.2|6487.2|12
1622619210000|2021-06-02 07:33:30|6488.4|6487.4|6487.9|6486.9|6488.4|6487.4|6487.7|6486.7|12
1622619220000|2021-06-02 07:33:40|6488.2|6487.2|6487.9|6486.9|6488.2|6487.2|6487.7|6486.7|6
1622619230000|2021-06-02 07:33:50|6488.2|6487.2|6487.2|6486.2|6488.2|6487.2|6486.9|6485.9|10
1622619240000|2021-06-02 07:34:00|6487.4|6486.4|6487.4|6486.4|6487.7|6486.7|6487.2|6486.2|19
1622619250000|2021-06-02 07:34:10|6487.2|6486.2|6486.9|6485.9|6487.2|6486.2|6486.9|6485.9|4
1622619260000|2021-06-02 07:34:20|6486.7|6485.7|6487.4|6486.4|6487.7|6486.7|6486.7|6485.7|11
1622619270000|2021-06-02 07:34:30|6487.7|6486.7|6488.9|6487.9|6488.9|6487.9|6487.7|6486.7|24
1622619280000|2021-06-02 07:34:40|6489.2|6488.2|6488.9|6487.9|6489.2|6488.2|6488.7|6487.7|2
1622619290000|2021-06-02 07:34:50|6488.7|6487.7|6488.2|6487.2|6488.7|6487.7|6487.7|6486.7|12
1622619300000|2021-06-02 07:35:00|6487.9|6486.9|6486.7|6485.7|6488.2|6487.2|6486.4|6485.4|23
1622619310000|2021-06-02 07:35:10|6486.9|6485.9|6486.2|6485.2|6487.2|6486.2|6485.9|6484.9|15
1622619320000|2021-06-02 07:35:20|6485.9|6484.9|6485.4|6484.4|6485.9|6484.9|6484.9|6483.9|22
1622619330000|2021-06-02 07:35:30|6485.7|6484.7|6486.2|6485.2|6486.2|6485.2|6485.2|6484.2|15
1622619340000|2021-06-02 07:35:40|6485.9|6484.9|6486.9|6485.9|6486.9|6485.9|6485.9|6484.9|8
1622619350000|2021-06-02 07:35:50|6487.2|6486.2|6487.7|6486.7|6487.9|6486.9|6487.2|6486.2|2
1622619360000|2021-06-02 07:36:00|6487.4|6486.4|6488.2|6487.2|6488.7|6487.7|6487.2|6486.2|23
1622619370000|2021-06-02 07:36:10|6488.4|6487.4|6488.4|6487.4|6488.7|6487.7|6488.2|6487.2|5
1622619380000|2021-06-02 07:36:20|6488.7|6487.7|6488.2|6487.2|6488.7|6487.7|6488.2|6487.2|2
1622619390000|2021-06-02 07:36:30|6487.9|6486.9|6487.4|6486.4|6488.2|6487.2|6486.9|6485.9|17
1622619400000|2021-06-02 07:36:40|6487.7|6486.7|6486.7|6485.7|6487.7|6486.7|6486.7|6485.7|1
1622619410000|2021-06-02 07:36:50|6486.4|6485.4|6486.4|6485.4|6486.7|6485.7|6486.2|6485.2|12
1622619420000|2021-06-02 07:37:00|6486.7|6485.7|6487.9|6486.9|6488.2|6487.2|6486.4|6485.4|17
1622619430000|2021-06-02 07:37:10|6488.2|6487.2|6488.7|6487.7|6488.7|6487.7|6487.7|6486.7|12
1622619440000|2021-06-02 07:37:20|6489.2|6488.2|6488.7|6487.7|6489.2|6488.2|6488.4|6487.4|15
1622619450000|2021-06-02 07:37:30|6488.4|6487.4|6488.7|6487.7|6488.7|6487.7|6488.2|6487.2|2
1622619460000|2021-06-02 07:37:40|6488.4|6487.4|6488.9|6487.9|6489.7|6488.7|6488.4|6487.4|11
1622619470000|2021-06-02 07:37:50|6489.2|6488.2|6488.9|6487.9|6489.7|6488.7|6488.9|6487.9|8
1622619480000|2021-06-02 07:38:00|6489.2|6488.2|6489.2|6488.2|6489.2|6488.2|6488.7|6487.7|16
1622619490000|2021-06-02 07:38:10|6488.9|6487.9|6487.9|6486.9|6489.2|6488.2|6487.9|6486.9|7
1622619500000|2021-06-02 07:38:20|6488.2|6487.2|6487.7|6486.7|6488.2|6487.2|6487.4|6486.4|2
1622619510000|2021-06-02 07:38:30|6487.4|6486.4|6487.7|6486.7|6487.7|6486.7|6487.2|6486.2|5
1622619520000|2021-06-02 07:38:40|6487.4|6486.4|6487.2|6486.2|6487.7|6486.7|6487.2|6486.2|5
1622619530000|2021-06-02 07:38:50|6486.9|6485.9|6486.9|6485.9|6487.2|6486.2|6486.9|6485.9|8
1622619540000|2021-06-02 07:39:00|6487.2|6486.2|6488.2|6487.2|6488.2|6487.2|6486.9|6485.9|12
1622619550000|2021-06-02 07:39:10|6488.4|6487.4|6488.4|6487.4|6488.7|6487.7|6487.9|6486.9|16
1622619560000|2021-06-02 07:39:20|6488.7|6487.7|6489.2|6488.2|6489.2|6488.2|6488.7|6487.7|9
1622619570000|2021-06-02 07:39:30|6488.7|6487.7|6488.7|6487.7|6488.9|6487.9|6488.4|6487.4|13
1622619580000|2021-06-02 07:39:40|6488.4|6487.4|6488.7|6487.7|6488.9|6487.9|6488.2|6487.2|2
1622619590000|2021-06-02 07:39:50|6488.9|6487.9|6488.7|6487.7|6489.2|6488.2|6488.4|6487.4|1
1622619600000|2021-06-02 07:40:00|6488.9|6487.9|6488.7|6487.7|6488.9|6487.9|6488.7|6487.7|4
1622619610000|2021-06-02 07:40:10|6488.9|6487.9|6488.7|6487.7|6488.9|6487.9|6488.7|6487.7|9
1622619620000|2021-06-02 07:40:20|6488.4|6487.4|6486.7|6485.7|6488.4|6487.4|6486.4|6485.4|53
1622619630000|2021-06-02 07:40:30|6486.9|6485.9|6487.4|6486.4|6487.7|6486.7|6486.7|6485.7|12
1622619640000|2021-06-02 07:40:40|6487.7|6486.7|6488.4|6487.4|6488.4|6487.4|6487.7|6486.7|17
1622619650000|2021-06-02 07:40:50|6488.7|6487.7|6487.9|6486.9|6489.2|6488.2|6487.9|6486.9|8
1622619660000|2021-06-02 07:41:00|6488.2|6487.2|6487.7|6486.7|6488.2|6487.2|6487.4|6486.4|3
1622619670000|2021-06-02 07:41:10|6487.4|6486.4|6487.2|6486.2|6487.7|6486.7|6487.2|6486.2|4
1622619680000|2021-06-02 07:41:20|6487.4|6486.4|6487.7|6486.7|6488.2|6487.2|6487.4|6486.4|30
1622619690000|2021-06-02 07:41:30|6487.9|6486.9|6487.2|6486.2|6487.9|6486.9|6487.2|6486.2|12
1622619700000|2021-06-02 07:41:40|6487.4|6486.4|6488.2|6487.2|6488.2|6487.2|6487.2|6486.2|8
1622619710000|2021-06-02 07:41:50|6487.9|6486.9|6487.9|6486.9|6488.4|6487.4|6487.7|6486.7|7
1622619720000|2021-06-02 07:42:00|6488.2|6487.2|6485.9|6484.9|6488.2|6487.2|6485.9|6484.9|18
1622619730000|2021-06-02 07:42:10|6486.2|6485.2|6486.7|6485.7|6486.7|6485.7|6485.7|6484.7|14
1622619740000|2021-06-02 07:42:20|6486.9|6485.9|6486.2|6485.2|6487.2|6486.2|6486.2|6485.2|11
1622619750000|2021-06-02 07:42:30|6486.7|6485.7|6486.2|6485.2|6486.7|6485.7|6486.2|6485.2|8
1622619760000|2021-06-02 07:42:40|6486.4|6485.4|6486.2|6485.2|6486.4|6485.4|6485.9|6484.9|2
1622619770000|2021-06-02 07:42:50|6486.4|6485.4|6486.2|6485.2|6486.4|6485.4|6486.2|6485.2|3
1622619780000|2021-06-02 07:43:00|6486.4|6485.4|6487.7|6486.7|6487.7|6486.7|6486.4|6485.4|17
1622619790000|2021-06-02 07:43:10|6487.9|6486.9|6488.4|6487.4|6488.4|6487.4|6487.9|6486.9|2
1622619800000|2021-06-02 07:43:20|6488.7|6487.7|6489.2|6488.2|6489.2|6488.2|6488.4|6487.4|7
1622619810000|2021-06-02 07:43:30|6488.9|6487.9|6489.4|6488.4|6489.7|6488.7|6488.9|6487.9|32
1622619820000|2021-06-02 07:43:40|6489.2|6488.2|6488.2|6487.2|6489.4|6488.4|6487.7|6486.7|23
1622619830000|2021-06-02 07:43:50|6488.4|6487.4|6488.4|6487.4|6488.7|6487.7|6488.4|6487.4|4
1622619840000|2021-06-02 07:44:00|6488.2|6487.2|6488.2|6487.2|6488.2|6487.2|6487.7|6486.7|18
1622619860000|2021-06-02 07:44:20|6488.4|6487.4|6488.7|6487.7|6488.7|6487.7|6488.2|6487.2|5
1622619880000|2021-06-02 07:44:40|6488.9|6487.9|6488.7|6487.7|6489.2|6488.2|6488.4|6487.4|16
1622619890000|2021-06-02 07:44:50|6488.4|6487.4|6488.4|6487.4|6488.7|6487.7|6488.2|6487.2|6
1622619900000|2021-06-02 07:45:00|6488.2|6487.2|6487.7|6486.7|6488.2|6487.2|6486.9|6485.9|20
1622619910000|2021-06-02 07:45:10|6487.4|6486.4|6486.2|6485.2|6487.4|6486.4|6485.9|6484.9|14
1622619920000|2021-06-02 07:45:20|6486.4|6485.4|6486.9|6485.9|6487.2|6486.2|6486.2|6485.2|6
1622619930000|2021-06-02 07:45:30|6486.7|6485.7|6486.7|6485.7|6486.9|6485.9|6486.4|6485.4|12
1622619940000|2021-06-02 07:45:40|6486.4|6485.4|6485.2|6484.2|6486.4|6485.4|6485.2|6484.2|7
1622619950000|2021-06-02 07:45:50|6484.9|6483.9|6484.4|6483.4|6484.9|6483.9|6483.9|6482.9|25
1622619960000|2021-06-02 07:46:00|6484.2|6483.2|6485.2|6484.2|6485.2|6484.2|6484.2|6483.2|12
1622619970000|2021-06-02 07:46:10|6484.9|6483.9|6484.7|6483.7|6484.9|6483.9|6484.7|6483.7|10
1622619980000|2021-06-02 07:46:20|6484.4|6483.4|6484.7|6483.7|6484.7|6483.7|6483.9|6482.9|6
1622619990000|2021-06-02 07:46:30|6484.4|6483.4|6484.2|6483.2|6484.7|6483.7|6483.9|6482.9|10
1622620000000|2021-06-02 07:46:40|6483.9|6482.9|6483.2|6482.2|6483.9|6482.9|6482.7|6481.7|30
1622620010000|2021-06-02 07:46:50|6483.4|6482.4|6483.7|6482.7|6483.7|6482.7|6483.2|6482.2|11
1622620020000|2021-06-02 07:47:00|6483.9|6482.9|6484.4|6483.4|6485.2|6484.2|6483.7|6482.7|13
1622620030000|2021-06-02 07:47:10|6484.7|6483.7|6484.7|6483.7|6484.7|6483.7|6484.7|6483.7|1
1622620040000|2021-06-02 07:47:20|6484.2|6483.2|6483.7|6482.7|6484.2|6483.2|6483.7|6482.7|29
1622620050000|2021-06-02 07:47:30|6483.9|6482.9|6483.9|6482.9|6484.2|6483.2|6483.4|6482.4|21
1622620060000|2021-06-02 07:47:40|6483.7|6482.7|6484.2|6483.2|6484.2|6483.2|6483.7|6482.7|8
1622620070000|2021-06-02 07:47:50|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|6484.4|6483.4|11
1622620080000|2021-06-02 07:48:00|6484.2|6483.2|6484.7|6483.7|6484.9|6483.9|6484.2|6483.2|18
1622620090000|2021-06-02 07:48:10|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|6484.9|6483.9|7
1622620100000|2021-06-02 07:48:20|6485.2|6484.2|6485.7|6484.7|6485.7|6484.7|6485.2|6484.2|8
1622620110000|2021-06-02 07:48:30|||||||||1
1622620120000|2021-06-02 07:48:40|6486.2|6485.2|6485.7|6484.7|6486.2|6485.2|6485.4|6484.4|12
1622620130000|2021-06-02 07:48:50|6485.9|6484.9|6486.9|6485.9|6486.9|6485.9|6485.9|6484.9|12
1622620140000|2021-06-02 07:49:00|6486.7|6485.7|6487.2|6486.2|6487.2|6486.2|6486.7|6485.7|4
1622620150000|2021-06-02 07:49:10|6487.4|6486.4|6488.4|6487.4|6488.4|6487.4|6487.4|6486.4|23
1622620160000|2021-06-02 07:49:20|6488.2|6487.2|6488.2|6487.2|6488.4|6487.4|6488.2|6487.2|3
1622620170000|2021-06-02 07:49:30|6488.4|6487.4|6489.7|6488.7|6489.7|6488.7|6488.4|6487.4|14
1622620180000|2021-06-02 07:49:40|6489.4|6488.4|6489.9|6488.9|6490.2|6489.2|6489.2|6488.2|16
1622620190000|2021-06-02 07:49:50|6489.7|6488.7|6489.4|6488.4|6489.7|6488.7|6489.4|6488.4|3
1622620200000|2021-06-02 07:50:00|6489.2|6488.2|6489.7|6488.7|6490.4|6489.4|6489.2|6488.2|15
1622620210000|2021-06-02 07:50:10|||||||||1
1622620220000|2021-06-02 07:50:20|6489.4|6488.4|6489.9|6488.9|6490.2|6489.2|6489.4|6488.4|26
1622620230000|2021-06-02 07:50:30|6490.2|6489.2|6489.4|6488.4|6490.2|6489.2|6489.4|6488.4|7
1622620240000|2021-06-02 07:50:40|6489.7|6488.7|6487.4|6486.4|6489.7|6488.7|6487.4|6486.4|11
1622620250000|2021-06-02 07:50:50|6487.2|6486.2|6487.2|6486.2|6487.4|6486.4|6486.7|6485.7|14
1622620260000|2021-06-02 07:51:00|6486.9|6485.9|6487.4|6486.4|6487.7|6486.7|6486.7|6485.7|18
1622620270000|2021-06-02 07:51:10|6487.2|6486.2|6487.9|6486.9|6487.9|6486.9|6486.9|6485.9|7
1622620280000|2021-06-02 07:51:20|6488.2|6487.2|6488.2|6487.2|6488.2|6487.2|6487.7|6486.7|5
1622620290000|2021-06-02 07:51:30|6488.4|6487.4|6487.7|6486.7|6488.7|6487.7|6487.7|6486.7|2
1622620300000|2021-06-02 07:51:40|6487.4|6486.4|6487.2|6486.2|6487.4|6486.4|6487.2|6486.2|7
1622620310000|2021-06-02 07:51:50|6487.4|6486.4|6487.9|6486.9|6487.9|6486.9|6487.4|6486.4|4
1622620320000|2021-06-02 07:52:00|6487.7|6486.7|6487.9|6486.9|6488.2|6487.2|6487.7|6486.7|9
1622620330000|2021-06-02 07:52:10|6487.7|6486.7|6487.4|6486.4|6487.7|6486.7|6487.4|6486.4|5
1622620340000|2021-06-02 07:52:20|6487.2|6486.2|6488.9|6487.9|6489.2|6488.2|6487.2|6486.2|18
1622620350000|2021-06-02 07:52:30|6488.7|6487.7|6489.9|6488.9|6490.2|6489.2|6488.7|6487.7|10
1622620360000|2021-06-02 07:52:40|6489.7|6488.7|6489.2|6488.2|6489.9|6488.9|6489.2|6488.2|8
1622620370000|2021-06-02 07:52:50|6489.7|6488.7|6489.4|6488.4|6489.9|6488.9|6489.4|6488.4|9
1622620380000|2021-06-02 07:53:00|6489.2|6488.2|6489.2|6488.2|6489.7|6488.7|6488.9|6487.9|7
1622620390000|2021-06-02 07:53:10|6488.9|6487.9|6487.9|6486.9|6488.9|6487.9|6487.9|6486.9|7
1622620400000|2021-06-02 07:53:20|6487.7|6486.7|6486.9|6485.9|6488.7|6487.7|6486.9|6485.9|18
1622620410000|2021-06-02 07:53:30|6486.7|6485.7|6487.2|6486.2|6487.2|6486.2|6486.4|6485.4|6
1622620420000|2021-06-02 07:53:40|6486.9|6485.9|6486.2|6485.2|6486.9|6485.9|6486.2|6485.2|11
1622620430000|2021-06-02 07:53:50|6486.4|6485.4|6488.2|6487.2|6488.4|6487.4|6486.4|6485.4|15
1622620440000|2021-06-02 07:54:00|6488.4|6487.4|6488.7|6487.7|6489.2|6488.2|6488.4|6487.4|9
1622620450000|2021-06-02 07:54:10|6488.4|6487.4|6488.7|6487.7|6488.7|6487.7|6488.2|6487.2|6
1622620460000|2021-06-02 07:54:20|6488.9|6487.9|6489.7|6488.7|6489.7|6488.7|6488.9|6487.9|13
1622620470000|2021-06-02 07:54:30|6489.9|6488.9|6490.4|6489.4|6491.2|6490.2|6489.9|6488.9|28
1622620480000|2021-06-02 07:54:40|6490.7|6489.7|6490.2|6489.2|6490.7|6489.7|6490.2|6489.2|5
1622620490000|2021-06-02 07:54:50|6490.4|6489.4|6490.7|6489.7|6490.7|6489.7|6490.2|6489.2|16
1622620500000|2021-06-02 07:55:00|6490.9|6489.9|6490.2|6489.2|6490.9|6489.9|6490.2|6489.2|8
1622620510000|2021-06-02 07:55:10|6489.9|6488.9|6489.7|6488.7|6489.9|6488.9|6489.2|6488.2|16
1622620520000|2021-06-02 07:55:20|6489.4|6488.4|6488.7|6487.7|6489.4|6488.4|6488.7|6487.7|1
1622620530000|2021-06-02 07:55:30|6488.4|6487.4|6489.7|6488.7|6489.7|6488.7|6488.4|6487.4|13
1622620540000|2021-06-02 07:55:40|6489.4|6488.4|6488.9|6487.9|6489.4|6488.4|6488.4|6487.4|4
1622620550000|2021-06-02 07:55:50|6489.2|6488.2|6488.9|6487.9|6489.2|6488.2|6488.7|6487.7|8
1622620560000|2021-06-02 07:56:00|6489.2|6488.2|6489.7|6488.7|6489.7|6488.7|6488.9|6487.9|11
1622620570000|2021-06-02 07:56:10|6489.4|6488.4|6490.7|6489.7|6490.7|6489.7|6489.4|6488.4|10
1622620580000|2021-06-02 07:56:20|6490.4|6489.4|6490.2|6489.2|6490.4|6489.4|6490.2|6489.2|3
1622620590000|2021-06-02 07:56:30|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6
1622620600000|2021-06-02 07:56:40|6490.2|6489.2|6490.4|6489.4|6491.2|6490.2|6490.2|6489.2|21
1622620610000|2021-06-02 07:56:50|6490.7|6489.7|6490.2|6489.2|6490.7|6489.7|6490.2|6489.2|4
1622620620000|2021-06-02 07:57:00|6490.4|6489.4|6490.2|6489.2|6490.4|6489.4|6490.2|6489.2|6
1622620630000|2021-06-02 07:57:10|6489.9|6488.9|6489.7|6488.7|6489.9|6488.9|6489.7|6488.7|3
1622620640000|2021-06-02 07:57:20|6489.9|6488.9|6489.9|6488.9|6490.2|6489.2|6489.9|6488.9|5
1622620650000|2021-06-02 07:57:30|6490.2|6489.2|6490.7|6489.7|6491.2|6490.2|6490.2|6489.2|14
1622620660000|2021-06-02 07:57:40|6490.4|6489.4|6489.7|6488.7|6490.4|6489.4|6489.7|6488.7|7
1622620670000|2021-06-02 07:57:50|6489.9|6488.9|6489.9|6488.9|6490.2|6489.2|6489.9|6488.9|3
1622620680000|2021-06-02 07:58:00|6490.2|6489.2|6489.9|6488.9|6490.9|6489.9|6489.9|6488.9|16
1622620690000|2021-06-02 07:58:10|6489.7|6488.7|6489.4|6488.4|6489.7|6488.7|6488.9|6487.9|13
1622620700000|2021-06-02 07:58:20|6490.2|6489.2|6490.4|6489.4|6490.4|6489.4|6489.7|6488.7|14
1622620710000|2021-06-02 07:58:30|6490.7|6489.7|6491.2|6490.2|6491.2|6490.2|6490.7|6489.7|4
1622620720000|2021-06-02 07:58:40|6490.9|6489.9|6490.4|6489.4|6490.9|6489.9|6490.2|6489.2|18
1622620730000|2021-06-02 07:58:50|6490.2|6489.2|6490.4|6489.4|6490.7|6489.7|6490.2|6489.2|3
1622620740000|2021-06-02 07:59:00|6490.7|6489.7|6490.2|6489.2|6490.7|6489.7|6490.2|6489.2|14
1622620750000|2021-06-02 07:59:10|6489.9|6488.9|6489.4|6488.4|6489.9|6488.9|6489.2|6488.2|7
1622620760000|2021-06-02 07:59:20|6489.7|6488.7|6488.2|6487.2|6489.9|6488.9|6488.2|6487.2|11
1622620770000|2021-06-02 07:59:30|6488.4|6487.4|6488.7|6487.7|6488.7|6487.7|6488.4|6487.4|14
1622620780000|2021-06-02 07:59:40|6488.4|6487.4|6488.2|6487.2|6488.7|6487.7|6488.2|6487.2|1
1622620790000|2021-06-02 07:59:50|6487.7|6486.7|6487.7|6486.7|6487.7|6486.7|6487.7|6486.7|11
1622620800000|2021-06-02 08:00:00|6487.4|6486.4|6485.7|6484.7|6488.2|6487.2|6485.7|6484.7|41
1622620810000|2021-06-02 08:00:10|6485.4|6484.4|6486.7|6485.7|6486.7|6485.7|6485.2|6484.2|25
1622620820000|2021-06-02 08:00:20|6487.2|6486.2|6487.4|6486.4|6487.7|6486.7|6487.2|6486.2|5
1622620830000|2021-06-02 08:00:30|6487.7|6486.7|6487.9|6486.9|6487.9|6486.9|6487.7|6486.7|11
1622620840000|2021-06-02 08:00:40|6488.2|6487.2|6489.7|6488.7|6489.9|6488.9|6487.9|6486.9|16
1622620850000|2021-06-02 08:00:50|6489.4|6488.4|6489.2|6488.2|6489.4|6488.4|6489.2|6488.2|4
1622620860000|2021-06-02 08:01:00|6489.7|6488.7|6489.2|6488.2|6489.9|6488.9|6488.9|6487.9|5
1622620870000|2021-06-02 08:01:10|6488.7|6487.7|6489.2|6488.2|6489.2|6488.2|6488.7|6487.7|6
1622620880000|2021-06-02 08:01:20|6489.4|6488.4|6488.4|6487.4|6489.4|6488.4|6488.2|6487.2|4
1622620890000|2021-06-02 08:01:30|6488.7|6487.7|6488.9|6487.9|6489.4|6488.4|6488.7|6487.7|2
1622620900000|2021-06-02 08:01:40|6489.2|6488.2|6489.2|6488.2|6489.2|6488.2|6489.2|6488.2|1
1622620910000|2021-06-02 08:01:50|6489.4|6488.4|6489.9|6488.9|6489.9|6488.9|6489.4|6488.4|4
1622620920000|2021-06-02 08:02:00|6489.7|6488.7|6490.2|6489.2|6490.2|6489.2|6489.7|6488.7|1
1622620930000|2021-06-02 08:02:10|6490.4|6489.4|6490.9|6489.9|6491.4|6490.4|6490.4|6489.4|20
1622620940000|2021-06-02 08:02:20|6491.2|6490.2|6490.2|6489.2|6491.4|6490.4|6490.2|6489.2|4
1622620950000|2021-06-02 08:02:30|6489.9|6488.9|6488.9|6487.9|6489.9|6488.9|6488.9|6487.9|2
1622620960000|2021-06-02 08:02:40|6489.2|6488.2|6489.2|6488.2|6489.4|6488.4|6488.7|6487.7|23
1622620970000|2021-06-02 08:02:50|6489.4|6488.4|6489.2|6488.2|6489.4|6488.4|6489.2|6488.2|1
1622620980000|2021-06-02 08:03:00|6488.9|6487.9|6488.4|6487.4|6488.9|6487.9|6488.2|6487.2|9
1622620990000|2021-06-02 08:03:10|6488.2|6487.2|6487.9|6486.9|6488.4|6487.4|6487.9|6486.9|6
1622621000000|2021-06-02 08:03:20|6488.2|6487.2|6488.7|6487.7|6488.9|6487.9|6487.9|6486.9|5
1622621010000|2021-06-02 08:03:30|6488.9|6487.9|6489.4|6488.4|6489.7|6488.7|6488.9|6487.9|11
1622621020000|2021-06-02 08:03:40|6489.2|6488.2|6489.4|6488.4|6489.7|6488.7|6489.2|6488.2|5
1622621030000|2021-06-02 08:03:50|6489.2|6488.2|6491.7|6490.7|6491.7|6490.7|6489.2|6488.2|16
1622621040000|2021-06-02 08:04:00|6491.4|6490.4|6491.2|6490.2|6492.2|6491.2|6490.7|6489.7|26
1622621050000|2021-06-02 08:04:10|6491.4|6490.4|6490.4|6489.4|6491.7|6490.7|6490.2|6489.2|11
1622621060000|2021-06-02 08:04:20|6490.7|6489.7|6491.2|6490.2|6491.7|6490.7|6490.4|6489.4|4
1622621070000|2021-06-02 08:04:30|6491.4|6490.4|6490.9|6489.9|6491.4|6490.4|6490.7|6489.7|9
1622621080000|2021-06-02 08:04:40|6490.7|6489.7|6491.4|6490.4|6491.4|6490.4|6490.7|6489.7|3
1622621090000|2021-06-02 08:04:50|6491.2|6490.2|6490.4|6489.4|6491.2|6490.2|6490.4|6489.4|5
1622621100000|2021-06-02 08:05:00|6490.7|6489.7|6491.2|6490.2|6492.2|6491.2|6490.7|6489.7|10
1622621110000|2021-06-02 08:05:10|6491.4|6490.4|6490.9|6489.9|6491.4|6490.4|6490.9|6489.9|10
1622621120000|2021-06-02 08:05:20|6490.7|6489.7|6491.2|6490.2|6491.2|6490.2|6490.7|6489.7|4
1622621130000|2021-06-02 08:05:30|6492.2|6491.2|6491.9|6490.9|6492.4|6491.4|6491.9|6490.9|8
1622621140000|2021-06-02 08:05:40|6491.7|6490.7|6492.2|6491.2|6492.2|6491.2|6491.7|6490.7|1
1622621150000|2021-06-02 08:05:50|6491.9|6490.9|6491.7|6490.7|6492.2|6491.2|6491.7|6490.7|4
1622621160000|2021-06-02 08:06:00|6491.9|6490.9|6492.2|6491.2|6492.2|6491.2|6491.7|6490.7|2
1622621170000|2021-06-02 08:06:10|6491.9|6490.9|6493.2|6492.2|6493.2|6492.2|6491.7|6490.7|12
1622621180000|2021-06-02 08:06:20|6492.9|6491.9|6492.9|6491.9|6493.2|6492.2|6492.7|6491.7|5
1622621190000|2021-06-02 08:06:30|6493.2|6492.2|6493.2|6492.2|6493.2|6492.2|6493.2|6492.2|0
1622621200000|2021-06-02 08:06:40|6493.4|6492.4|6493.4|6492.4|6493.4|6492.4|6493.4|6492.4|3
1622621210000|2021-06-02 08:06:50|6493.2|6492.2|6494.2|6493.2|6494.7|6493.7|6493.2|6492.2|32
1622621220000|2021-06-02 08:07:00|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.7|6492.7|7
1622621230000|2021-06-02 08:07:10|6493.7|6492.7|6493.9|6492.9|6494.2|6493.2|6493.4|6492.4|10
1622621240000|2021-06-02 08:07:20|6493.7|6492.7|6494.7|6493.7|6494.7|6493.7|6493.7|6492.7|9
1622621250000|2021-06-02 08:07:30|6494.4|6493.4|6494.7|6493.7|6495.2|6494.2|6494.2|6493.2|12
1622621260000|2021-06-02 08:07:40|6494.9|6493.9|6495.2|6494.2|6495.2|6494.2|6494.9|6493.9|8
1622621270000|2021-06-02 08:07:50|6494.9|6493.9|6494.7|6493.7|6495.2|6494.2|6494.7|6493.7|13
1622621280000|2021-06-02 08:08:00|6494.9|6493.9|6494.7|6493.7|6495.2|6494.2|6494.7|6493.7|5
1622621290000|2021-06-02 08:08:10|6494.4|6493.4|6493.7|6492.7|6494.4|6493.4|6493.7|6492.7|28
1622621300000|2021-06-02 08:08:20|6493.9|6492.9|6493.9|6492.9|6494.2|6493.2|6493.2|6492.2|14
1622621310000|2021-06-02 08:08:30|6493.7|6492.7|6493.7|6492.7|6493.7|6492.7|6493.4|6492.4|2
1622621320000|2021-06-02 08:08:40|6493.4|6492.4|6493.7|6492.7|6493.7|6492.7|6493.2|6492.2|2
1622621330000|2021-06-02 08:08:50|6493.9|6492.9|6495.7|6494.7|6495.7|6494.7|6493.9|6492.9|26
1622621340000|2021-06-02 08:09:00|6495.9|6494.9|6495.7|6494.7|6495.9|6494.9|6495.7|6494.7|14
1622621350000|2021-06-02 08:09:10|6495.4|6494.4|6495.7|6494.7|6495.9|6494.9|6495.4|6494.4|20
1622621360000|2021-06-02 08:09:20|6495.4|6494.4|6496.2|6495.2|6496.2|6495.2|6495.4|6494.4|8
1622621370000|2021-06-02 08:09:30|6495.9|6494.9|6496.7|6495.7|6496.7|6495.7|6495.9|6494.9|18
1622621380000|2021-06-02 08:09:40|6496.4|6495.4|6496.7|6495.7|6496.7|6495.7|6496.2|6495.2|4
1622621390000|2021-06-02 08:09:50|6497.2|6496.2|6497.7|6496.7|6497.7|6496.7|6497.2|6496.2|13
1622621400000|2021-06-02 08:10:00|6497.9|6496.9|6498.4|6497.4|6499.2|6498.2|6497.9|6496.9|38
1622621410000|2021-06-02 08:10:10|6498.2|6497.2|6499.2|6498.2|6499.2|6498.2|6498.2|6497.2|7
1622621420000|2021-06-02 08:10:20|||||||||5
1622621430000|2021-06-02 08:10:30|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|7
1622621440000|2021-06-02 08:10:40|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|7
1622621450000|2021-06-02 08:10:50|6499.7|6498.7|6499.4|6498.4|6499.7|6498.7|6499.4|6498.4|7
1622621460000|2021-06-02 08:11:00|6499.7|6498.7|6497.9|6496.9|6499.7|6498.7|6497.7|6496.7|18
1622621470000|2021-06-02 08:11:10|6497.7|6496.7|6497.7|6496.7|6498.2|6497.2|6497.2|6496.2|26
1622621480000|2021-06-02 08:11:20|6497.4|6496.4|6498.2|6497.2|6498.2|6497.2|6497.4|6496.4|5
1622621490000|2021-06-02 08:11:30|6497.9|6496.9|6496.9|6495.9|6497.9|6496.9|6496.7|6495.7|6
1622621500000|2021-06-02 08:11:40|6497.2|6496.2|6497.2|6496.2|6497.4|6496.4|6497.2|6496.2|17
1622621510000|2021-06-02 08:11:50|6497.4|6496.4|6497.7|6496.7|6497.7|6496.7|6497.2|6496.2|5
1622621520000|2021-06-02 08:12:00|6497.4|6496.4|6497.2|6496.2|6497.7|6496.7|6496.7|6495.7|43
1622621530000|2021-06-02 08:12:10|6496.9|6495.9|6497.4|6496.4|6497.4|6496.4|6496.9|6495.9|7
1622621540000|2021-06-02 08:12:20|6497.2|6496.2|6496.2|6495.2|6497.2|6496.2|6496.2|6495.2|12
1622621550000|2021-06-02 08:12:30|6495.9|6494.9|6495.7|6494.7|6495.9|6494.9|6494.9|6493.9|22
1622621560000|2021-06-02 08:12:40|6495.4|6494.4|6494.2|6493.2|6495.4|6494.4|6494.2|6493.2|7
1622621570000|2021-06-02 08:12:50|6494.4|6493.4|6494.2|6493.2|6494.7|6493.7|6494.2|6493.2|10
1622621580000|2021-06-02 08:13:00|6494.4|6493.4|6495.7|6494.7|6496.2|6495.2|6494.4|6493.4|18
1622621590000|2021-06-02 08:13:10|6495.9|6494.9|6496.2|6495.2|6496.2|6495.2|6495.9|6494.9|4
1622621600000|2021-06-02 08:13:20|6495.9|6494.9|6495.7|6494.7|6495.9|6494.9|6495.7|6494.7|4
1622621610000|2021-06-02 08:13:30|6495.9|6494.9|6496.2|6495.2|6496.7|6495.7|6495.9|6494.9|9
1622621620000|2021-06-02 08:13:40|6496.4|6495.4|6496.2|6495.2|6496.7|6495.7|6496.2|6495.2|8
1622621630000|2021-06-02 08:13:50|6496.4|6495.4|6497.2|6496.2|6497.2|6496.2|6496.4|6495.4|12
1622621640000|2021-06-02 08:14:00|6496.9|6495.9|6497.4|6496.4|6497.4|6496.4|6496.9|6495.9|4
1622621650000|2021-06-02 08:14:10|6497.2|6496.2|6496.7|6495.7|6497.2|6496.2|6496.7|6495.7|5
1622621660000|2021-06-02 08:14:20|6496.4|6495.4|6497.7|6496.7|6497.7|6496.7|6496.4|6495.4|15
1622621670000|2021-06-02 08:14:30|6497.4|6496.4|6497.9|6496.9|6497.9|6496.9|6497.4|6496.4|8
1622621680000|2021-06-02 08:14:40|6497.7|6496.7|6498.9|6497.9|6498.9|6497.9|6497.7|6496.7|8
1622621690000|2021-06-02 08:14:50|6498.7|6497.7|6498.7|6497.7|6499.4|6498.4|6498.4|6497.4|53
1622621700000|2021-06-02 08:15:00|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|6498.7|6497.7|19
1622621710000|2021-06-02 08:15:10|6498.9|6497.9|6497.9|6496.9|6499.2|6498.2|6497.7|6496.7|12
1622621720000|2021-06-02 08:15:20|6497.7|6496.7|6497.4|6496.4|6497.7|6496.7|6497.2|6496.2|7
1622621730000|2021-06-02 08:15:30|6497.7|6496.7|6497.9|6496.9|6498.2|6497.2|6497.4|6496.4|17
1622621740000|2021-06-02 08:15:40|6497.7|6496.7|6498.2|6497.2|6498.2|6497.2|6497.2|6496.2|34
1622621750000|2021-06-02 08:15:50|6497.9|6496.9|6498.4|6497.4|6498.9|6497.9|6497.9|6496.9|14
1622621760000|2021-06-02 08:16:00|6498.2|6497.2|6499.2|6498.2|6499.2|6498.2|6498.2|6497.2|2
1622621770000|2021-06-02 08:16:10|6498.9|6497.9|6497.2|6496.2|6498.9|6497.9|6497.2|6496.2|16
1622621780000|2021-06-02 08:16:20|6496.9|6495.9|6497.2|6496.2|6497.2|6496.2|6496.9|6495.9|6
1622621790000|2021-06-02 08:16:30|6496.9|6495.9|6496.7|6495.7|6496.9|6495.9|6495.9|6494.9|20
1622621800000|2021-06-02 08:16:40|6496.9|6495.9|6497.2|6496.2|6497.2|6496.2|6496.9|6495.9|2
1622621810000|2021-06-02 08:16:50|6497.7|6496.7|6497.2|6496.2|6497.7|6496.7|6497.2|6496.2|13
1622621820000|2021-06-02 08:17:00|6497.4|6496.4|6497.2|6496.2|6497.9|6496.9|6497.2|6496.2|22
1622621830000|2021-06-02 08:17:10|6497.4|6496.4|6497.7|6496.7|6497.9|6496.9|6497.2|6496.2|4
1622621840000|2021-06-02 08:17:20|6497.9|6496.9|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|0
1622621850000|2021-06-02 08:17:30|6497.7|6496.7|6497.7|6496.7|6497.9|6496.9|6497.7|6496.7|3
1622621860000|2021-06-02 08:17:40|6497.9|6496.9|6497.4|6496.4|6497.9|6496.9|6497.4|6496.4|7
1622621870000|2021-06-02 08:17:50|6497.2|6496.2|6497.4|6496.4|6497.4|6496.4|6496.7|6495.7|7
1622621880000|2021-06-02 08:18:00|6497.7|6496.7|6497.7|6496.7|6497.9|6496.9|6497.4|6496.4|5
1622621890000|2021-06-02 08:18:10|6497.9|6496.9|6497.7|6496.7|6498.2|6497.2|6497.7|6496.7|7
1622621900000|2021-06-02 08:18:20|6497.9|6496.9|6497.4|6496.4|6497.9|6496.9|6497.4|6496.4|6
1622621910000|2021-06-02 08:18:30|6497.7|6496.7|6497.2|6496.2|6497.9|6496.9|6497.2|6496.2|6
1622621920000|2021-06-02 08:18:40|6497.4|6496.4|6495.7|6494.7|6497.4|6496.4|6494.9|6493.9|27
1622621930000|2021-06-02 08:18:50|6495.9|6494.9|6495.7|6494.7|6496.2|6495.2|6495.7|6494.7|9
1622621940000|2021-06-02 08:19:00|||||||||1
1622621950000|2021-06-02 08:19:10|6496.2|6495.2|6496.7|6495.7|6496.7|6495.7|6495.7|6494.7|7
1622621960000|2021-06-02 08:19:20|6496.4|6495.4|6496.2|6495.2|6496.7|6495.7|6495.7|6494.7|8
1622621970000|2021-06-02 08:19:30|6496.4|6495.4|6495.7|6494.7|6496.7|6495.7|6495.7|6494.7|5
1622621980000|2021-06-02 08:19:40|6495.9|6494.9|6494.9|6493.9|6495.9|6494.9|6494.7|6493.7|3
1622621990000|2021-06-02 08:19:50|6494.7|6493.7|6494.7|6493.7|6495.2|6494.2|6494.7|6493.7|3
1622622000000|2021-06-02 08:20:00|6494.9|6493.9|6494.7|6493.7|6495.2|6494.2|6494.7|6493.7|6
1622622010000|2021-06-02 08:20:10|6493.9|6492.9|6494.4|6493.4|6494.9|6493.9|6493.7|6492.7|45
1622622020000|2021-06-02 08:20:20|6494.2|6493.2|6493.4|6492.4|6494.2|6493.2|6493.4|6492.4|16
1622622030000|2021-06-02 08:20:30|6493.2|6492.2|6492.7|6491.7|6493.2|6492.2|6492.7|6491.7|15
1622622040000|2021-06-02 08:20:40|6492.9|6491.9|6493.9|6492.9|6494.2|6493.2|6492.9|6491.9|20
1622622050000|2021-06-02 08:20:50|6494.2|6493.2|6494.7|6493.7|6494.7|6493.7|6493.9|6492.9|5
1622622060000|2021-06-02 08:21:00|6494.9|6493.9|6495.2|6494.2|6495.7|6494.7|6494.9|6493.9|1
1622622070000|2021-06-02 08:21:10|6495.4|6494.4|6495.7|6494.7|6495.7|6494.7|6495.2|6494.2|3
1622622080000|2021-06-02 08:21:20|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|9
1622622090000|2021-06-02 08:21:30|6496.4|6495.4|6496.4|6495.4|6496.9|6495.9|6496.2|6495.2|22
1622622100000|2021-06-02 08:21:40|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|0
1622622110000|2021-06-02 08:21:50|6497.2|6496.2|6497.4|6496.4|6497.9|6496.9|6497.2|6496.2|17
1622622120000|2021-06-02 08:22:00|6497.2|6496.2|6497.2|6496.2|6497.7|6496.7|6497.2|6496.2|3
1622622130000|2021-06-02 08:22:10|6497.4|6496.4|6498.2|6497.2|6498.2|6497.2|6497.4|6496.4|10
1622622140000|2021-06-02 08:22:20|6498.4|6497.4|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|6
1622622150000|2021-06-02 08:22:30|6498.2|6497.2|6498.4|6497.4|6498.7|6497.7|6498.2|6497.2|2
1622622160000|2021-06-02 08:22:40|6498.2|6497.2|6497.9|6496.9|6498.2|6497.2|6497.7|6496.7|5
1622622170000|2021-06-02 08:22:50|6497.7|6496.7|6497.7|6496.7|6497.9|6496.9|6497.7|6496.7|0
1622622180000|2021-06-02 08:23:00|6498.2|6497.2|6497.7|6496.7|6498.2|6497.2|6497.7|6496.7|8
1622622190000|2021-06-02 08:23:10|6497.4|6496.4|6497.2|6496.2|6497.9|6496.9|6497.2|6496.2|5
1622622200000|2021-06-02 08:23:20|||||||||1
1622622210000|2021-06-02 08:23:30|6497.4|6496.4|6497.4|6496.4|6497.7|6496.7|6497.4|6496.4|3
1622622220000|2021-06-02 08:23:40|6497.7|6496.7|6496.7|6495.7|6497.7|6496.7|6496.7|6495.7|4
1622622230000|2021-06-02 08:23:50|6496.4|6495.4|6496.2|6495.2|6496.4|6495.4|6496.2|6495.2|5
1622622240000|2021-06-02 08:24:00|6496.4|6495.4|6496.4|6495.4|6496.4|6495.4|6496.4|6495.4|9
1622622250000|2021-06-02 08:24:10|6496.7|6495.7|6497.2|6496.2|6497.2|6496.2|6496.7|6495.7|6
1622622260000|2021-06-02 08:24:20|6496.9|6495.9|6496.7|6495.7|6497.2|6496.2|6496.7|6495.7|9
1622622270000|2021-06-02 08:24:30|6496.9|6495.9|6496.7|6495.7|6496.9|6495.9|6496.7|6495.7|10
1622622280000|2021-06-02 08:24:40|6496.9|6495.9|6496.7|6495.7|6496.9|6495.9|6496.7|6495.7|5
1622622290000|2021-06-02 08:24:50|6496.4|6495.4|6496.7|6495.7|6496.7|6495.7|6496.4|6495.4|6
1622622300000|2021-06-02 08:25:00|6496.9|6495.9|6496.7|6495.7|6497.2|6496.2|6496.7|6495.7|9
1622622310000|2021-06-02 08:25:10|6496.9|6495.9|6496.7|6495.7|6497.2|6496.2|6496.7|6495.7|14
1622622320000|2021-06-02 08:25:20|6497.2|6496.2|6497.2|6496.2|6497.7|6496.7|6497.2|6496.2|24
1622622330000|2021-06-02 08:25:30|6497.4|6496.4|6497.7|6496.7|6497.7|6496.7|6497.4|6496.4|2
1622622340000|2021-06-02 08:25:40|6497.4|6496.4|6498.2|6497.2|6498.2|6497.2|6497.2|6496.2|15
1622622350000|2021-06-02 08:25:50|6497.9|6496.9|6498.7|6497.7|6498.7|6497.7|6497.7|6496.7|7
1622622360000|2021-06-02 08:26:00|6498.4|6497.4|6498.2|6497.2|6498.7|6497.7|6498.2|6497.2|6
1622622370000|2021-06-02 08:26:10|||||||||1
1622622390000|2021-06-02 08:26:30|||||||||1
1622622400000|2021-06-02 08:26:40|6497.7|6496.7|6498.2|6497.2|6498.2|6497.2|6497.7|6496.7|13
1622622410000|2021-06-02 08:26:50|6497.9|6496.9|6497.4|6496.4|6497.9|6496.9|6497.2|6496.2|17
1622622420000|2021-06-02 08:27:00|6497.7|6496.7|6498.2|6497.2|6498.4|6497.4|6497.7|6496.7|13
1622622430000|2021-06-02 08:27:10|6497.9|6496.9|6498.2|6497.2|6498.4|6497.4|6497.4|6496.4|12
1622622440000|2021-06-02 08:27:20|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|2
1622622450000|2021-06-02 08:27:30|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|8
1622622470000|2021-06-02 08:27:50|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.7|6497.7|11
1622622480000|2021-06-02 08:28:00|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.7|6497.7|2
1622622490000|2021-06-02 08:28:10|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.7|6497.7|3
1622622500000|2021-06-02 08:28:20|6498.9|6497.9|6498.2|6497.2|6498.9|6497.9|6498.2|6497.2|11
1622622510000|2021-06-02 08:28:30|6497.9|6496.9|6496.2|6495.2|6497.9|6496.9|6496.2|6495.2|19
1622622520000|2021-06-02 08:28:40|6496.4|6495.4|6496.2|6495.2|6496.4|6495.4|6495.7|6494.7|5
1622622530000|2021-06-02 08:28:50|6495.9|6494.9|6495.9|6494.9|6496.2|6495.2|6495.9|6494.9|2
1622622540000|2021-06-02 08:29:00|6495.7|6494.7|6495.9|6494.9|6496.2|6495.2|6495.7|6494.7|8
1622622550000|2021-06-02 08:29:10|6496.2|6495.2|6496.2|6495.2|6496.2|6495.2|6496.2|6495.2|0
1622622560000|2021-06-02 08:29:20|6496.4|6495.4|6496.4|6495.4|6496.4|6495.4|6496.2|6495.2|7
1622622570000|2021-06-02 08:29:30|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|0
1622622580000|2021-06-02 08:29:40|6496.4|6495.4|6496.2|6495.2|6496.4|6495.4|6496.2|6495.2|7
1622622590000|2021-06-02 08:29:50|6496.4|6495.4|6496.4|6495.4|6496.4|6495.4|6496.2|6495.2|19
1622622600000|2021-06-02 08:30:00|6496.2|6495.2|6496.2|6495.2|6496.9|6495.9|6496.2|6495.2|40
1622622610000|2021-06-02 08:30:10|6496.4|6495.4|6496.4|6495.4|6496.7|6495.7|6496.2|6495.2|10
1622622620000|2021-06-02 08:30:20|6496.2|6495.2|6496.7|6495.7|6496.9|6495.9|6496.2|6495.2|28
1622622630000|2021-06-02 08:30:30|6496.9|6495.9|6497.2|6496.2|6497.2|6496.2|6496.9|6495.9|5
1622622640000|2021-06-02 08:30:40|6496.9|6495.9|6497.2|6496.2|6497.2|6496.2|6496.7|6495.7|6
1622622660000|2021-06-02 08:31:00|||||||||1
1622622670000|2021-06-02 08:31:10|6496.4|6495.4|6495.7|6494.7|6496.4|6495.4|6495.4|6494.4|10
1622622680000|2021-06-02 08:31:20|6495.9|6494.9|6496.4|6495.4|6496.4|6495.4|6495.9|6494.9|4
1622622690000|2021-06-02 08:31:30|6496.7|6495.7|6496.2|6495.2|6496.7|6495.7|6496.2|6495.2|4
1622622700000|2021-06-02 08:31:40|6495.9|6494.9|6496.2|6495.2|6496.2|6495.2|6495.9|6494.9|6
1622622710000|2021-06-02 08:31:50|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|8
1622622720000|2021-06-02 08:32:00|6496.2|6495.2|6496.7|6495.7|6496.7|6495.7|6495.9|6494.9|6
1622622730000|2021-06-02 08:32:10|6496.4|6495.4|6495.7|6494.7|6496.4|6495.4|6495.4|6494.4|7
1622622740000|2021-06-02 08:32:20|6495.9|6494.9|6496.2|6495.2|6496.2|6495.2|6495.7|6494.7|6
1622622750000|2021-06-02 08:32:30|6495.9|6494.9|6495.9|6494.9|6496.2|6495.2|6495.7|6494.7|2
1622622760000|2021-06-02 08:32:40|6496.2|6495.2|6496.2|6495.2|6496.2|6495.2|6496.2|6495.2|1
1622622770000|2021-06-02 08:32:50|6495.7|6494.7|6496.2|6495.2|6496.2|6495.2|6495.7|6494.7|9
1622622780000|2021-06-02 08:33:00|6496.4|6495.4|6496.2|6495.2|6496.4|6495.4|6495.9|6494.9|16
1622622790000|2021-06-02 08:33:10|6496.4|6495.4|6497.2|6496.2|6497.2|6496.2|6496.4|6495.4|8
1622622800000|2021-06-02 08:33:20|||||||||1
1622622810000|2021-06-02 08:33:30|6496.9|6495.9|6496.7|6495.7|6497.2|6496.2|6496.2|6495.2|8
1622622820000|2021-06-02 08:33:40|6496.4|6495.4|6496.9|6495.9|6496.9|6495.9|6496.4|6495.4|2
1622622830000|2021-06-02 08:33:50|6497.2|6496.2|6496.9|6495.9|6497.2|6496.2|6496.7|6495.7|4
1622622840000|2021-06-02 08:34:00|6496.7|6495.7|6496.9|6495.9|6497.7|6496.7|6496.7|6495.7|10
1622622850000|2021-06-02 08:34:10|6496.7|6495.7|6497.4|6496.4|6497.4|6496.4|6496.2|6495.2|4
1622622860000|2021-06-02 08:34:20|6497.2|6496.2|6498.2|6497.2|6498.2|6497.2|6497.2|6496.2|8
1622622870000|2021-06-02 08:34:30|6497.7|6496.7|6498.2|6497.2|6498.4|6497.4|6497.7|6496.7|6
1622622880000|2021-06-02 08:34:40|6498.4|6497.4|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|1
1622622890000|2021-06-02 08:34:50|6498.7|6497.7|6497.4|6496.4|6498.7|6497.7|6497.2|6496.2|23
1622622900000|2021-06-02 08:35:00|6497.2|6496.2|6497.9|6496.9|6498.2|6497.2|6497.2|6496.2|3
1622622910000|2021-06-02 08:35:10|6497.7|6496.7|6497.4|6496.4|6497.9|6496.9|6497.2|6496.2|4
1622622920000|2021-06-02 08:35:20|6497.7|6496.7|6496.7|6495.7|6497.7|6496.7|6496.7|6495.7|4
1622622930000|2021-06-02 08:35:30|||||||||1
1622622940000|2021-06-02 08:35:40|6496.9|6495.9|6497.2|6496.2|6497.2|6496.2|6496.9|6495.9|3
1622622950000|2021-06-02 08:35:50|6496.9|6495.9|6496.7|6495.7|6497.2|6496.2|6496.7|6495.7|0
1622622960000|2021-06-02 08:36:00|6496.9|6495.9|6497.4|6496.4|6498.2|6497.2|6496.9|6495.9|17
1622622970000|2021-06-02 08:36:10|6497.2|6496.2|6497.2|6496.2|6497.4|6496.4|6497.2|6496.2|2
1622622980000|2021-06-02 08:36:20|||||||||1
1622622990000|2021-06-02 08:36:30|6496.9|6495.9|6495.9|6494.9|6496.9|6495.9|6495.7|6494.7|22
1622623000000|2021-06-02 08:36:40|6496.2|6495.2|6496.9|6495.9|6496.9|6495.9|6496.2|6495.2|11
1622623010000|2021-06-02 08:36:50|6496.7|6495.7|6496.2|6495.2|6496.7|6495.7|6496.2|6495.2|1
1622623020000|2021-06-02 08:37:00|6496.4|6495.4|6496.2|6495.2|6496.7|6495.7|6496.2|6495.2|8
1622623030000|2021-06-02 08:37:10|6496.4|6495.4|6496.7|6495.7|6496.9|6495.9|6496.4|6495.4|1
1622623040000|2021-06-02 08:37:20|6496.4|6495.4|6496.2|6495.2|6496.4|6495.4|6496.2|6495.2|5
1622623050000|2021-06-02 08:37:30|6496.7|6495.7|6496.4|6495.4|6496.7|6495.7|6496.4|6495.4|8
1622623060000|2021-06-02 08:37:40|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|1
1622623070000|2021-06-02 08:37:50|6496.9|6495.9|6498.2|6497.2|6498.7|6497.7|6496.9|6495.9|20
1622623080000|2021-06-02 08:38:00|6497.9|6496.9|6498.4|6497.4|6498.4|6497.4|6497.7|6496.7|11
1622623090000|2021-06-02 08:38:10|6498.7|6497.7|6497.9|6496.9|6498.7|6497.7|6497.9|6496.9|5
1622623100000|2021-06-02 08:38:20|6497.7|6496.7|6498.2|6497.2|6498.2|6497.2|6497.4|6496.4|20
1622623110000|2021-06-02 08:38:30|6497.7|6496.7|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|6
1622623120000|2021-06-02 08:38:40|6497.7|6496.7|6497.7|6496.7|6497.9|6496.9|6497.7|6496.7|6
1622623130000|2021-06-02 08:38:50|6497.9|6496.9|6497.7|6496.7|6497.9|6496.9|6497.7|6496.7|0
1622623140000|2021-06-02 08:39:00|6497.4|6496.4|6496.4|6495.4|6497.7|6496.7|6495.9|6494.9|24
1622623150000|2021-06-02 08:39:10|6496.2|6495.2|6495.9|6494.9|6496.4|6495.4|6495.9|6494.9|11
1622623160000|2021-06-02 08:39:20|6495.7|6494.7|6495.7|6494.7|6496.4|6495.4|6495.7|6494.7|34
1622623170000|2021-06-02 08:39:30|6495.9|6494.9|6496.7|6495.7|6496.7|6495.7|6495.9|6494.9|4
1622623180000|2021-06-02 08:39:40|6496.9|6495.9|6497.7|6496.7|6497.7|6496.7|6496.9|6495.9|20
1622623190000|2021-06-02 08:39:50|6497.9|6496.9|6497.7|6496.7|6498.2|6497.2|6497.7|6496.7|16
1622623200000|2021-06-02 08:40:00|6497.9|6496.9|6498.2|6497.2|6498.2|6497.2|6497.7|6496.7|7
1622623210000|2021-06-02 08:40:10|6497.9|6496.9|6497.2|6496.2|6497.9|6496.9|6497.2|6496.2|1
1622623220000|2021-06-02 08:40:20|6497.4|6496.4|6497.2|6496.2|6497.4|6496.4|6497.2|6496.2|4
1622623230000|2021-06-02 08:40:30|6497.4|6496.4|6497.4|6496.4|6497.4|6496.4|6497.2|6496.2|5
1622623240000|2021-06-02 08:40:40|6497.2|6496.2|6497.2|6496.2|6497.2|6496.2|6497.2|6496.2|1
1622623250000|2021-06-02 08:40:50|6497.4|6496.4|6498.4|6497.4|6498.4|6497.4|6497.4|6496.4|18
1622623260000|2021-06-02 08:41:00|6498.2|6497.2|6495.2|6494.2|6498.2|6497.2|6495.2|6494.2|13
1622623270000|2021-06-02 08:41:10|6495.4|6494.4|6495.7|6494.7|6495.7|6494.7|6495.4|6494.4|4
1622623280000|2021-06-02 08:41:20|6495.4|6494.4|6495.7|6494.7|6495.7|6494.7|6495.4|6494.4|4
1622623290000|2021-06-02 08:41:30|6495.4|6494.4|6496.2|6495.2|6496.2|6495.2|6495.4|6494.4|8
1622623300000|2021-06-02 08:41:40|6495.9|6494.9|6495.7|6494.7|6495.9|6494.9|6495.7|6494.7|0
1622623310000|2021-06-02 08:41:50|6495.2|6494.2|6494.7|6493.7|6495.2|6494.2|6494.7|6493.7|11
1622623320000|2021-06-02 08:42:00|6495.2|6494.2|6496.2|6495.2|6496.4|6495.4|6495.2|6494.2|25
1622623330000|2021-06-02 08:42:10|6496.4|6495.4|6497.2|6496.2|6497.2|6496.2|6496.4|6495.4|7
1622623340000|2021-06-02 08:42:20|6496.9|6495.9|6496.7|6495.7|6496.9|6495.9|6496.7|6495.7|2
1622623350000|2021-06-02 08:42:30|6496.9|6495.9|6496.4|6495.4|6497.4|6496.4|6496.4|6495.4|13
1622623360000|2021-06-02 08:42:40|6496.2|6495.2|6496.9|6495.9|6497.2|6496.2|6496.2|6495.2|3
1622623370000|2021-06-02 08:42:50|6496.7|6495.7|6494.9|6493.9|6496.7|6495.7|6494.7|6493.7|15
1622623380000|2021-06-02 08:43:00|6494.7|6493.7|6494.2|6493.2|6494.7|6493.7|6494.2|6493.2|5
1622623390000|2021-06-02 08:43:10|6494.4|6493.4|6494.2|6493.2|6494.4|6493.4|6493.7|6492.7|12
1622623400000|2021-06-02 08:43:20|6494.4|6493.4|6494.7|6493.7|6495.2|6494.2|6494.4|6493.4|12
1622623410000|2021-06-02 08:43:30|6494.4|6493.4|6494.7|6493.7|6494.9|6493.9|6494.4|6493.4|1
1622623420000|2021-06-02 08:43:40|6494.9|6493.9|6494.7|6493.7|6495.2|6494.2|6494.7|6493.7|3
1622623430000|2021-06-02 08:43:50|6494.9|6493.9|6495.4|6494.4|6495.4|6494.4|6494.7|6493.7|5
1622623440000|2021-06-02 08:44:00|6495.2|6494.2|6495.2|6494.2|6495.2|6494.2|6494.7|6493.7|7
1622623450000|2021-06-02 08:44:10|6494.9|6493.9|6494.7|6493.7|6495.2|6494.2|6494.7|6493.7|2
1622623460000|2021-06-02 08:44:20|6494.9|6493.9|6494.7|6493.7|6494.9|6493.9|6494.7|6493.7|11
1622623470000|2021-06-02 08:44:30|6494.4|6493.4|6493.4|6492.4|6494.4|6493.4|6493.4|6492.4|11
1622623480000|2021-06-02 08:44:40|6493.7|6492.7|6493.9|6492.9|6493.9|6492.9|6493.7|6492.7|5
1622623490000|2021-06-02 08:44:50|6493.7|6492.7|6493.7|6492.7|6493.9|6492.9|6493.7|6492.7|0
1622623500000|2021-06-02 08:45:00|6493.9|6492.9|6493.4|6492.4|6493.9|6492.9|6492.9|6491.9|11
1622623510000|2021-06-02 08:45:10|6493.7|6492.7|6494.2|6493.2|6495.7|6494.7|6493.2|6492.2|38
1622623520000|2021-06-02 08:45:20|6493.9|6492.9|6493.9|6492.9|6494.2|6493.2|6493.7|6492.7|2
1622623530000|2021-06-02 08:45:30|6493.7|6492.7|6493.2|6492.2|6493.7|6492.7|6492.7|6491.7|14
1622623540000|2021-06-02 08:45:40|6492.9|6491.9|6492.4|6491.4|6492.9|6491.9|6492.4|6491.4|5
1622623550000|2021-06-02 08:45:50|6492.2|6491.2|6492.2|6491.2|6492.2|6491.2|6491.7|6490.7|10
1622623560000|2021-06-02 08:46:00|6491.9|6490.9|6491.9|6490.9|6492.4|6491.4|6491.7|6490.7|27
1622623570000|2021-06-02 08:46:10|6492.4|6491.4|6493.7|6492.7|6493.7|6492.7|6492.2|6491.2|15
1622623580000|2021-06-02 08:46:20|6493.9|6492.9|6494.4|6493.4|6494.4|6493.4|6493.9|6492.9|9
1622623590000|2021-06-02 08:46:30|6494.7|6493.7|6494.9|6493.9|6494.9|6493.9|6494.7|6493.7|2
1622623600000|2021-06-02 08:46:40|6494.7|6493.7|6494.2|6493.2|6494.7|6493.7|6493.7|6492.7|17
1622623610000|2021-06-02 08:46:50|6494.4|6493.4|6493.9|6492.9|6494.4|6493.4|6493.9|6492.9|22
1622623620000|2021-06-02 08:47:00|6493.7|6492.7|6492.2|6491.2|6493.9|6492.9|6491.7|6490.7|61
1622623630000|2021-06-02 08:47:10|6491.9|6490.9|6492.2|6491.2|6492.2|6491.2|6491.9|6490.9|3
1622623640000|2021-06-02 08:47:20|6491.9|6490.9|6491.7|6490.7|6492.2|6491.2|6491.7|6490.7|6
1622623650000|2021-06-02 08:47:30|6491.9|6490.9|6491.7|6490.7|6492.2|6491.2|6491.7|6490.7|25
1622623660000|2021-06-02 08:47:40|6491.9|6490.9|6491.7|6490.7|6492.2|6491.2|6491.7|6490.7|6
1622623670000|2021-06-02 08:47:50|6491.9|6490.9|6493.7|6492.7|6493.9|6492.9|6491.9|6490.9|125
1622623680000|2021-06-02 08:48:00|6493.9|6492.9|6494.7|6493.7|6494.7|6493.7|6493.9|6492.9|16
1622623690000|2021-06-02 08:48:10|6494.4|6493.4|6494.7|6493.7|6494.7|6493.7|6494.4|6493.4|4
1622623700000|2021-06-02 08:48:20|6494.4|6493.4|6495.2|6494.2|6495.2|6494.2|6493.9|6492.9|117
1622623710000|2021-06-02 08:48:30|6494.9|6493.9|6494.7|6493.7|6495.2|6494.2|6494.7|6493.7|63
1622623720000|2021-06-02 08:48:40|6494.9|6493.9|6494.7|6493.7|6494.9|6493.9|6494.7|6493.7|2
1622623730000|2021-06-02 08:48:50|6494.4|6493.4|6494.4|6493.4|6494.7|6493.7|6494.4|6493.4|3
1622623740000|2021-06-02 08:49:00|6494.7|6493.7|6494.9|6493.9|6494.9|6493.9|6494.7|6493.7|10
1622623750000|2021-06-02 08:49:10|6494.7|6493.7|6495.2|6494.2|6495.7|6494.7|6494.2|6493.2|35
1622623760000|2021-06-02 08:49:20|6494.9|6493.9|6494.9|6493.9|6495.2|6494.2|6494.7|6493.7|25
1622623770000|2021-06-02 08:49:30|6494.7|6493.7|6494.2|6493.2|6495.2|6494.2|6494.2|6493.2|3
1622623780000|2021-06-02 08:49:40|6494.4|6493.4|6494.7|6493.7|6494.7|6493.7|6494.4|6493.4|2
1622623790000|2021-06-02 08:49:50|6494.9|6493.9|6494.9|6493.9|6495.2|6494.2|6494.9|6493.9|4
1622623800000|2021-06-02 08:50:00|6494.7|6493.7|6495.2|6494.2|6495.2|6494.2|6494.7|6493.7|2
1622623810000|2021-06-02 08:50:10|6495.4|6494.4|6495.4|6494.4|6495.7|6494.7|6495.2|6494.2|8
1622623820000|2021-06-02 08:50:20|6495.2|6494.2|6495.2|6494.2|6495.4|6494.4|6495.2|6494.2|4
1622623830000|2021-06-02 08:50:30|6494.9|6493.9|6495.7|6494.7|6495.9|6494.9|6494.7|6493.7|19
1622623840000|2021-06-02 08:50:40|6495.4|6494.4|6495.2|6494.2|6495.7|6494.7|6494.9|6493.9|6
1622623850000|2021-06-02 08:50:50|6494.9|6493.9|6494.9|6493.9|6495.2|6494.2|6494.7|6493.7|1
1622623860000|2021-06-02 08:51:00|6494.7|6493.7|6494.4|6493.4|6494.9|6493.9|6494.4|6493.4|14
1622623870000|2021-06-02 08:51:10|6494.2|6493.2|6494.4|6493.4|6494.4|6493.4|6493.9|6492.9|6
1622623880000|2021-06-02 08:51:20|6494.7|6493.7|6494.4|6493.4|6494.7|6493.7|6494.2|6493.2|3
1622623890000|2021-06-02 08:51:30|6494.7|6493.7|6495.2|6494.2|6495.2|6494.2|6494.7|6493.7|3
1622623900000|2021-06-02 08:51:40|6494.9|6493.9|6494.7|6493.7|6494.9|6493.9|6494.4|6493.4|12
1622623910000|2021-06-02 08:51:50|6494.9|6493.9|6495.2|6494.2|6495.2|6494.2|6494.9|6493.9|3
1622623920000|2021-06-02 08:52:00|6495.4|6494.4|6496.9|6495.9|6497.2|6496.2|6495.4|6494.4|19
1622623930000|2021-06-02 08:52:10|6496.7|6495.7|6496.9|6495.9|6497.2|6496.2|6496.7|6495.7|6
1622623940000|2021-06-02 08:52:20|6497.2|6496.2|6497.2|6496.2|6497.2|6496.2|6496.7|6495.7|21
1622623950000|2021-06-02 08:52:30|6496.9|6495.9|6496.7|6495.7|6496.9|6495.9|6496.4|6495.4|5
1622623960000|2021-06-02 08:52:40|6496.9|6495.9|6496.9|6495.9|6497.2|6496.2|6496.9|6495.9|10
1622623970000|2021-06-02 08:52:50|6496.7|6495.7|6497.2|6496.2|6497.7|6496.7|6496.7|6495.7|5
1622623980000|2021-06-02 08:53:00|6497.4|6496.4|6496.9|6495.9|6497.4|6496.4|6496.9|6495.9|7
1622623990000|2021-06-02 08:53:10|6496.7|6495.7|6497.2|6496.2|6497.2|6496.2|6496.7|6495.7|12
1622624000000|2021-06-02 08:53:20|6496.9|6495.9|6496.7|6495.7|6496.9|6495.9|6496.7|6495.7|3
1622624010000|2021-06-02 08:53:30|6496.9|6495.9|6496.9|6495.9|6497.2|6496.2|6496.9|6495.9|2
1622624020000|2021-06-02 08:53:40|6497.2|6496.2|6497.2|6496.2|6497.7|6496.7|6497.2|6496.2|10
1622624030000|2021-06-02 08:53:50|6497.4|6496.4|6497.7|6496.7|6497.7|6496.7|6497.2|6496.2|1
1622624040000|2021-06-02 08:54:00|6497.9|6496.9|6497.9|6496.9|6498.2|6497.2|6497.7|6496.7|13
1622624050000|2021-06-02 08:54:10|6497.7|6496.7|6495.4|6494.4|6497.9|6496.9|6495.4|6494.4|15
1622624060000|2021-06-02 08:54:20|6495.2|6494.2|6495.7|6494.7|6495.7|6494.7|6495.2|6494.2|6
1622624070000|2021-06-02 08:54:30|6495.9|6494.9|6496.4|6495.4|6496.4|6495.4|6495.9|6494.9|9
1622624080000|2021-06-02 08:54:40|6496.2|6495.2|6496.2|6495.2|6496.4|6495.4|6496.2|6495.2|1
1622624090000|2021-06-02 08:54:50|6496.4|6495.4|6496.4|6495.4|6496.4|6495.4|6496.2|6495.2|6
1622624100000|2021-06-02 08:55:00|6496.2|6495.2|6496.4|6495.4|6496.7|6495.7|6496.2|6495.2|1
1622624110000|2021-06-02 08:55:10|6496.2|6495.2|6496.2|6495.2|6496.2|6495.2|6495.7|6494.7|6
1622624120000|2021-06-02 08:55:20|6496.4|6495.4|6495.4|6494.4|6496.4|6495.4|6495.2|6494.2|4
1622624130000|2021-06-02 08:55:30|6495.2|6494.2|6495.2|6494.2|6495.4|6494.4|6495.2|6494.2|0
1622624140000|2021-06-02 08:55:40|6495.4|6494.4|6495.7|6494.7|6495.9|6494.9|6495.4|6494.4|2
1622624150000|2021-06-02 08:55:50|6495.4|6494.4|6494.7|6493.7|6495.4|6494.4|6494.7|6493.7|73
1622624160000|2021-06-02 08:56:00|6494.4|6493.4|6494.9|6493.9|6494.9|6493.9|6494.4|6493.4|6
1622624170000|2021-06-02 08:56:10|6495.4|6494.4|6496.2|6495.2|6496.2|6495.2|6495.4|6494.4|23
1622624180000|2021-06-02 08:56:20|6495.9|6494.9|6495.9|6494.9|6496.2|6495.2|6495.7|6494.7|11
1622624190000|2021-06-02 08:56:30|6496.2|6495.2|6495.2|6494.2|6496.2|6495.2|6495.2|6494.2|11
1622624200000|2021-06-02 08:56:40|6494.9|6493.9|6494.7|6493.7|6494.9|6493.9|6494.2|6493.2|12
1622624210000|2021-06-02 08:56:50|||||||||3
1622624220000|2021-06-02 08:57:00|6494.9|6493.9|6494.2|6493.2|6494.9|6493.9|6494.2|6493.2|12
1622624230000|2021-06-02 08:57:10|6493.7|6492.7|6492.9|6491.9|6493.7|6492.7|6492.7|6491.7|19
1622624240000|2021-06-02 08:57:20|6493.2|6492.2|6493.2|6492.2|6493.7|6492.7|6493.2|6492.2|6
1622624250000|2021-06-02 08:57:30|6493.4|6492.4|6492.4|6491.4|6493.4|6492.4|6492.2|6491.2|1
1622624260000|2021-06-02 08:57:40|6492.2|6491.2|6492.7|6491.7|6492.7|6491.7|6492.2|6491.2|2
1622624270000|2021-06-02 08:57:50|6492.4|6491.4|6492.2|6491.2|6492.7|6491.7|6492.2|6491.2|7
1622624280000|2021-06-02 08:58:00|6491.9|6490.9|6490.9|6489.9|6491.9|6490.9|6490.7|6489.7|15
1622624290000|2021-06-02 08:58:10|6491.2|6490.2|6491.2|6490.2|6491.2|6490.2|6490.4|6489.4|4
1622624300000|2021-06-02 08:58:20|6490.9|6489.9|6491.7|6490.7|6491.7|6490.7|6490.9|6489.9|3
1622624310000|2021-06-02 08:58:30|6491.2|6490.2|6492.2|6491.2|6492.2|6491.2|6491.2|6490.2|6
1622624320000|2021-06-02 08:58:40|6491.9|6490.9|6491.7|6490.7|6492.2|6491.2|6491.7|6490.7|2
1622624330000|2021-06-02 08:58:50|6491.4|6490.4|6491.7|6490.7|6491.7|6490.7|6491.2|6490.2|3
1622624340000|2021-06-02 08:59:00|6491.9|6490.9|6491.7|6490.7|6491.9|6490.9|6491.4|6490.4|4
1622624350000|2021-06-02 08:59:10|6491.9|6490.9|6491.7|6490.7|6491.9|6490.9|6491.7|6490.7|3
1622624360000|2021-06-02 08:59:20|6491.9|6490.9|6492.4|6491.4|6492.7|6491.7|6491.7|6490.7|3
1622624370000|2021-06-02 08:59:30|6492.7|6491.7|6493.7|6492.7|6493.7|6492.7|6492.4|6491.4|14
1622624380000|2021-06-02 08:59:40|6493.4|6492.4|6493.4|6492.4|6493.4|6492.4|6493.4|6492.4|4
1622624390000|2021-06-02 08:59:50|6493.7|6492.7|6493.2|6492.2|6493.7|6492.7|6492.7|6491.7|8
1622624400000|2021-06-02 09:00:00|6493.4|6492.4|6494.7|6493.7|6494.7|6493.7|6493.4|6492.4|10
1622624410000|2021-06-02 09:00:10|6495.2|6494.2|6494.7|6493.7|6495.2|6494.2|6494.7|6493.7|8
1622624420000|2021-06-02 09:00:20|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|6494.4|6493.4|4
1622624430000|2021-06-02 09:00:30|6494.7|6493.7|6493.9|6492.9|6494.7|6493.7|6493.7|6492.7|5
1622624440000|2021-06-02 09:00:40|6493.7|6492.7|6493.7|6492.7|6493.7|6492.7|6493.7|6492.7|0
1622624450000|2021-06-02 09:00:50|6493.9|6492.9|6494.4|6493.4|6494.7|6493.7|6493.9|6492.9|5
1622624460000|2021-06-02 09:01:00|6494.7|6493.7|6494.9|6493.9|6495.4|6494.4|6494.4|6493.4|10
1622624470000|2021-06-02 09:01:10|6495.2|6494.2|6495.4|6494.4|6495.4|6494.4|6495.2|6494.2|0
1622624480000|2021-06-02 09:01:20|6495.2|6494.2|6495.9|6494.9|6495.9|6494.9|6495.2|6494.2|1
1622624490000|2021-06-02 09:01:30|6495.7|6494.7|6495.7|6494.7|6495.9|6494.9|6495.7|6494.7|0
1622624500000|2021-06-02 09:01:40|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|6495.7|6494.7|0
1622624510000|2021-06-02 09:01:50|6495.7|6494.7|6496.7|6495.7|6496.7|6495.7|6495.7|6494.7|7
1622624520000|2021-06-02 09:02:00|6496.9|6495.9|6496.9|6495.9|6496.9|6495.9|6496.7|6495.7|1
1622624530000|2021-06-02 09:02:10|6496.7|6495.7|6496.4|6495.4|6496.7|6495.7|6496.4|6495.4|6
1622624540000|2021-06-02 09:02:20|||||||||4
1622624550000|2021-06-02 09:02:30|6496.2|6495.2|6496.4|6495.4|6496.4|6495.4|6496.2|6495.2|1
1622624560000|2021-06-02 09:02:40|6496.7|6495.7|6497.2|6496.2|6497.4|6496.4|6496.7|6495.7|6
1622624570000|2021-06-02 09:02:50|6496.9|6495.9|6497.2|6496.2|6497.4|6496.4|6496.9|6495.9|6
1622624580000|2021-06-02 09:03:00|6497.4|6496.4|6497.4|6496.4|6497.4|6496.4|6497.2|6496.2|0
1622624590000|2021-06-02 09:03:10|6497.2|6496.2|6497.4|6496.4|6497.4|6496.4|6497.2|6496.2|0
1622624600000|2021-06-02 09:03:20|6497.7|6496.7|6498.2|6497.2|6498.4|6497.4|6497.7|6496.7|5
1622624610000|2021-06-02 09:03:30|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|1
1622624620000|2021-06-02 09:03:40|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6497.9|6496.9|18
1622624630000|2021-06-02 09:03:50|6498.4|6497.4|6498.2|6497.2|6498.7|6497.7|6497.9|6496.9|9
1622624640000|2021-06-02 09:04:00|6498.4|6497.4|6497.9|6496.9|6498.4|6497.4|6497.9|6496.9|2
1622624650000|2021-06-02 09:04:10|6497.7|6496.7|6498.4|6497.4|6498.4|6497.4|6497.7|6496.7|3
1622624660000|2021-06-02 09:04:20|6498.2|6497.2|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|0
1622624680000|2021-06-02 09:04:40|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|1
1622624690000|2021-06-02 09:04:50|6498.4|6497.4|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|2
1622624700000|2021-06-02 09:05:00|6498.2|6497.2|6499.2|6498.2|6499.7|6498.7|6498.2|6497.2|18
1622624710000|2021-06-02 09:05:10|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|1
1622624720000|2021-06-02 09:05:20|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|3
1622624730000|2021-06-02 09:05:30|6499.7|6498.7|6499.4|6498.4|6499.7|6498.7|6499.2|6498.2|0
1622624740000|2021-06-02 09:05:40|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|6
1622624750000|2021-06-02 09:05:50|6498.9|6497.9|6498.7|6497.7|6498.9|6497.9|6498.7|6497.7|1
1622624760000|2021-06-02 09:06:00|6498.9|6497.9|6499.7|6498.7|6499.7|6498.7|6498.9|6497.9|7
1622624770000|2021-06-02 09:06:10|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|11
1622624780000|2021-06-02 09:06:20|6499.2|6498.2|6499.4|6498.4|6499.7|6498.7|6499.2|6498.2|1
1622624790000|2021-06-02 09:06:30|6499.2|6498.2|6499.7|6498.7|6500.2|6499.2|6499.2|6498.2|6
1622624810000|2021-06-02 09:06:50|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.4|6498.4|10
1622624820000|2021-06-02 09:07:00|6499.9|6498.9|6500.4|6499.4|6500.4|6499.4|6499.9|6498.9|11
1622624830000|2021-06-02 09:07:10|6500.2|6499.2|6500.4|6499.4|6500.7|6499.7|6500.2|6499.2|1
1622624840000|2021-06-02 09:07:20|6500.7|6499.7|6500.7|6499.7|6500.9|6499.9|6500.4|6499.4|15
1622624850000|2021-06-02 09:07:30|6500.9|6499.9|6499.9|6498.9|6500.9|6499.9|6499.9|6498.9|16
1622624860000|2021-06-02 09:07:40|6499.7|6498.7|6499.9|6498.9|6499.9|6498.9|6499.2|6498.2|14
1622624870000|2021-06-02 09:07:50|6500.2|6499.2|6500.2|6499.2|6500.7|6499.7|6500.2|6499.2|3
1622624880000|2021-06-02 09:08:00|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6499.9|6498.9|3
1622624890000|2021-06-02 09:08:10|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|1
1622624900000|2021-06-02 09:08:20|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.2|6499.2|3
1622624910000|2021-06-02 09:08:30|6500.2|6499.2|6500.7|6499.7|6500.9|6499.9|6500.2|6499.2|24
1622624920000|2021-06-02 09:08:40|6500.9|6499.9|6501.2|6500.2|6501.4|6500.4|6500.9|6499.9|10
1622624930000|2021-06-02 09:08:50|6500.9|6499.9|6500.9|6499.9|6500.9|6499.9|6500.7|6499.7|4
1622624940000|2021-06-02 09:09:00|6500.7|6499.7|6500.9|6499.9|6500.9|6499.9|6500.4|6499.4|6
1622624950000|2021-06-02 09:09:10|6500.7|6499.7|6500.9|6499.9|6500.9|6499.9|6500.7|6499.7|1
1622624960000|2021-06-02 09:09:20|6500.7|6499.7|6500.9|6499.9|6501.4|6500.4|6500.7|6499.7|18
1622624970000|2021-06-02 09:09:30|6501.2|6500.2|6500.9|6499.9|6501.2|6500.2|6500.9|6499.9|0
1622624980000|2021-06-02 09:09:40|6500.7|6499.7|6501.2|6500.2|6501.4|6500.4|6500.7|6499.7|20
1622624990000|2021-06-02 09:09:50|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|2
1622625000000|2021-06-02 09:10:00|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|5
1622625010000|2021-06-02 09:10:10|6501.2|6500.2|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|0
1622625020000|2021-06-02 09:10:20|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|8
1622625030000|2021-06-02 09:10:30|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|2
1622625040000|2021-06-02 09:10:40|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.4|6500.4|1
1622625050000|2021-06-02 09:10:50|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|21
1622625060000|2021-06-02 09:11:00|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|8
1622625070000|2021-06-02 09:11:10|||||||||1
1622625080000|2021-06-02 09:11:20|6502.7|6501.7|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|35
1622625090000|2021-06-02 09:11:30|6502.4|6501.4|6502.7|6501.7|6502.9|6501.9|6502.2|6501.2|5
1622625100000|2021-06-02 09:11:40|6502.9|6501.9|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|11
1622625110000|2021-06-02 09:11:50|6502.9|6501.9|6503.4|6502.4|6503.7|6502.7|6502.9|6501.9|21
1622625120000|2021-06-02 09:12:00|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|1
1622625130000|2021-06-02 09:12:10|6503.2|6502.2|6503.4|6502.4|6503.4|6502.4|6503.2|6502.2|0
1622625140000|2021-06-02 09:12:20|6503.2|6502.2|6503.4|6502.4|6503.7|6502.7|6503.2|6502.2|2
1622625150000|2021-06-02 09:12:30|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|1
1622625160000|2021-06-02 09:12:40|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|1
1622625170000|2021-06-02 09:12:50|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|4
1622625180000|2021-06-02 09:13:00|6503.7|6502.7|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|1
1622625190000|2021-06-02 09:13:10|6503.4|6502.4|6503.4|6502.4|6503.4|6502.4|6503.4|6502.4|4
1622625200000|2021-06-02 09:13:20|6503.2|6502.2|6502.9|6501.9|6503.4|6502.4|6502.7|6501.7|46
1622625210000|2021-06-02 09:13:30|6503.2|6502.2|6502.9|6501.9|6503.4|6502.4|6502.7|6501.7|1
1622625220000|2021-06-02 09:13:40|6502.7|6501.7|6502.7|6501.7|6502.9|6501.9|6502.7|6501.7|0
1622625230000|2021-06-02 09:13:50|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|2
1622625240000|2021-06-02 09:14:00|6502.9|6501.9|6502.9|6501.9|6502.9|6501.9|6502.9|6501.9|10
1622625250000|2021-06-02 09:14:10|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|3
1622625260000|2021-06-02 09:14:20|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|4
1622625270000|2021-06-02 09:14:30|6501.9|6500.9|6501.4|6500.4|6501.9|6500.9|6501.2|6500.2|5
1622625280000|2021-06-02 09:14:40|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.4|6500.4|25
1622625290000|2021-06-02 09:14:50|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.2|6501.2|4
1622625300000|2021-06-02 09:15:00|6502.2|6501.2|6501.2|6500.2|6502.2|6501.2|6500.9|6499.9|25
1622625310000|2021-06-02 09:15:10|6500.9|6499.9|6501.4|6500.4|6501.4|6500.4|6500.9|6499.9|7
1622625320000|2021-06-02 09:15:20|6501.2|6500.2|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|0
1622625330000|2021-06-02 09:15:30|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6500.9|6499.9|4
1622625340000|2021-06-02 09:15:40|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.7|6499.7|7
1622625350000|2021-06-02 09:15:50|6500.9|6499.9|6500.9|6499.9|6501.2|6500.2|6500.9|6499.9|1
1622625360000|2021-06-02 09:16:00|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|2
1622625370000|2021-06-02 09:16:10|6500.9|6499.9|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|7
1622625380000|2021-06-02 09:16:20|6500.9|6499.9|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|8
1622625390000|2021-06-02 09:16:30|6500.9|6499.9|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|6
1622625410000|2021-06-02 09:16:50|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|6
1622625420000|2021-06-02 09:17:00|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|10
1622625430000|2021-06-02 09:17:10|6501.2|6500.2|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|1
1622625440000|2021-06-02 09:17:20|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|7
1622625450000|2021-06-02 09:17:30|6501.2|6500.2|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|1
1622625460000|2021-06-02 09:17:40|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.4|6500.4|4
1622625470000|2021-06-02 09:17:50|6502.4|6501.4|6502.7|6501.7|6502.9|6501.9|6502.4|6501.4|22
1622625480000|2021-06-02 09:18:00|6502.9|6501.9|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|4
1622625490000|2021-06-02 09:18:10|6502.7|6501.7|6502.7|6501.7|6503.2|6502.2|6502.4|6501.4|0
1622625510000|2021-06-02 09:18:30|6503.2|6502.2|6502.9|6501.9|6503.2|6502.2|6502.9|6501.9|7
1622625520000|2021-06-02 09:18:40|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|0
1622625540000|2021-06-02 09:19:00|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6501.7|6500.7|7
1622625550000|2021-06-02 09:19:10|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|0
1622625560000|2021-06-02 09:19:20|||||||||3
1622625580000|2021-06-02 09:19:40|6502.9|6501.9|6502.7|6501.7|6503.4|6502.4|6502.7|6501.7|7
1622625590000|2021-06-02 09:19:50|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|2
1622625600000|2021-06-02 09:20:00|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|3
1622625610000|2021-06-02 09:20:10|6501.9|6500.9|6502.2|6501.2|6502.4|6501.4|6501.9|6500.9|13
1622625620000|2021-06-02 09:20:20|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|0
1622625630000|2021-06-02 09:20:30|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|3
1622625650000|2021-06-02 09:20:50|6502.4|6501.4|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|12
1622625660000|2021-06-02 09:21:00|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|5
1622625670000|2021-06-02 09:21:10|6502.2|6501.2|6501.9|6500.9|6502.2|6501.2|6501.9|6500.9|0
1622625680000|2021-06-02 09:21:20|6502.2|6501.2|6501.9|6500.9|6502.4|6501.4|6501.9|6500.9|0
1622625690000|2021-06-02 09:21:30|6502.2|6501.2|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|3
1622625700000|2021-06-02 09:21:40|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|1
1622625720000|2021-06-02 09:22:00|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|13
1622625730000|2021-06-02 09:22:10|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|5
1622625750000|2021-06-02 09:22:30|6503.2|6502.2|6503.2|6502.2|6503.7|6502.7|6502.9|6501.9|8
1622625770000|2021-06-02 09:22:50|6502.9|6501.9|6502.2|6501.2|6502.9|6501.9|6502.2|6501.2|2
1622625780000|2021-06-02 09:23:00|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|5
1622625790000|2021-06-02 09:23:10|6502.4|6501.4|6502.4|6501.4|6502.4|6501.4|6502.4|6501.4|5
1622625800000|2021-06-02 09:23:20|6502.7|6501.7|6501.7|6500.7|6502.7|6501.7|6501.7|6500.7|2
1622625810000|2021-06-02 09:23:30|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|3
1622625820000|2021-06-02 09:23:40|6500.9|6499.9|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|2
1622625830000|2021-06-02 09:23:50|||||||||1
1622625840000|2021-06-02 09:24:00|||||||||2
1622625850000|2021-06-02 09:24:10|6500.4|6499.4|6500.2|6499.2|6500.7|6499.7|6500.2|6499.2|7
1622625860000|2021-06-02 09:24:20|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|3
1622625870000|2021-06-02 09:24:30|6500.2|6499.2|6499.7|6498.7|6500.4|6499.4|6499.7|6498.7|2
1622625880000|2021-06-02 09:24:40|6499.9|6498.9|6499.7|6498.7|6500.2|6499.2|6499.7|6498.7|2
1622625900000|2021-06-02 09:25:00|6499.4|6498.4|6500.2|6499.2|6500.2|6499.2|6499.4|6498.4|4
1622625910000|2021-06-02 09:25:10|6499.9|6498.9|6499.4|6498.4|6499.9|6498.9|6498.7|6497.7|43
1622625920000|2021-06-02 09:25:20|6499.7|6498.7|6499.9|6498.9|6500.2|6499.2|6499.4|6498.4|8
1622625930000|2021-06-02 09:25:30|6500.2|6499.2|6499.7|6498.7|6500.2|6499.2|6499.7|6498.7|1
1622625940000|2021-06-02 09:25:40|6499.4|6498.4|6499.4|6498.4|6499.7|6498.7|6499.4|6498.4|0
1622625950000|2021-06-02 09:25:50|6499.7|6498.7|6499.4|6498.4|6499.7|6498.7|6499.2|6498.2|1
1622625960000|2021-06-02 09:26:00|6499.2|6498.2|6498.7|6497.7|6499.2|6498.2|6498.7|6497.7|5
1622625970000|2021-06-02 09:26:10|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|2
1622625980000|2021-06-02 09:26:20|6499.2|6498.2|6498.9|6497.9|6499.2|6498.2|6498.9|6497.9|0
1622625990000|2021-06-02 09:26:30|6499.2|6498.2|6499.2|6498.2|6499.4|6498.4|6498.9|6497.9|3
1622626000000|2021-06-02 09:26:40|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|4
1622626010000|2021-06-02 09:26:50|6499.9|6498.9|6499.4|6498.4|6499.9|6498.9|6499.4|6498.4|13
1622626020000|2021-06-02 09:27:00|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|5
1622626030000|2021-06-02 09:27:10|||||||||1
1622626040000|2021-06-02 09:27:20|||||||||7
1622626050000|2021-06-02 09:27:30|6500.4|6499.4|6499.7|6498.7|6500.4|6499.4|6499.7|6498.7|12
1622626060000|2021-06-02 09:27:40|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|2
1622626070000|2021-06-02 09:27:50|6500.2|6499.2|6499.7|6498.7|6500.2|6499.2|6499.7|6498.7|0
1622626080000|2021-06-02 09:28:00|6499.9|6498.9|6500.4|6499.4|6500.4|6499.4|6499.9|6498.9|4
1622626090000|2021-06-02 09:28:10|6500.7|6499.7|6500.4|6499.4|6500.7|6499.7|6500.2|6499.2|0
1622626100000|2021-06-02 09:28:20|6500.2|6499.2|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|0
1622626110000|2021-06-02 09:28:30|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|4
1622626120000|2021-06-02 09:28:40|6500.2|6499.2|6499.9|6498.9|6500.2|6499.2|6499.9|6498.9|0
1622626130000|2021-06-02 09:28:50|6500.2|6499.2|6499.9|6498.9|6500.2|6499.2|6499.9|6498.9|1
1622626140000|2021-06-02 09:29:00|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|0
1622626150000|2021-06-02 09:29:10|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|5
1622626160000|2021-06-02 09:29:20|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.4|6498.4|16
1622626170000|2021-06-02 09:29:30|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.4|6498.4|5
1622626180000|2021-06-02 09:29:40|6499.9|6498.9|6500.2|6499.2|6500.4|6499.4|6499.9|6498.9|4
1622626190000|2021-06-02 09:29:50|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|1
1622626200000|2021-06-02 09:30:00|6500.7|6499.7|6501.4|6500.4|6501.9|6500.9|6500.7|6499.7|53
1622626210000|2021-06-02 09:30:10|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|14
1622626220000|2021-06-02 09:30:20|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|4
1622626230000|2021-06-02 09:30:30|6501.2|6500.2|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|0
1622626240000|2021-06-02 09:30:40|6501.2|6500.2|6502.2|6501.2|6502.2|6501.2|6501.2|6500.2|31
1622626250000|2021-06-02 09:30:50|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|3
1622626260000|2021-06-02 09:31:00|6502.2|6501.2|6501.4|6500.4|6502.2|6501.2|6501.2|6500.2|6
1622626270000|2021-06-02 09:31:10|6501.2|6500.2|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|2
1622626290000|2021-06-02 09:31:30|6501.2|6500.2|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|0
1622626300000|2021-06-02 09:31:40|6501.4|6500.4|6500.9|6499.9|6501.4|6500.4|6500.2|6499.2|26
1622626310000|2021-06-02 09:31:50|6500.7|6499.7|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|0
1622626320000|2021-06-02 09:32:00|6500.9|6499.9|6502.2|6501.2|6502.4|6501.4|6500.7|6499.7|36
1622626330000|2021-06-02 09:32:10|6502.4|6501.4|6502.7|6501.7|6503.2|6502.2|6502.4|6501.4|8
1622626340000|2021-06-02 09:32:20|6502.9|6501.9|6502.2|6501.2|6502.9|6501.9|6502.2|6501.2|2
1622626350000|2021-06-02 09:32:30|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.2|6501.2|6
1622626360000|2021-06-02 09:32:40|6502.2|6501.2|6501.9|6500.9|6502.4|6501.4|6501.7|6500.7|10
1622626370000|2021-06-02 09:32:50|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.7|6500.7|9
1622626380000|2021-06-02 09:33:00|6501.9|6500.9|6502.7|6501.7|6502.7|6501.7|6501.9|6500.9|3
1622626390000|2021-06-02 09:33:10|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|5
1622626400000|2021-06-02 09:33:20|6501.9|6500.9|6501.4|6500.4|6502.2|6501.2|6501.4|6500.4|28
1622626410000|2021-06-02 09:33:30|6501.2|6500.2|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|7
1622626420000|2021-06-02 09:33:40|6501.7|6500.7|6501.9|6500.9|6502.4|6501.4|6501.7|6500.7|13
1622626430000|2021-06-02 09:33:50|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|1
1622626440000|2021-06-02 09:34:00|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.7|6500.7|0
1622626450000|2021-06-02 09:34:10|6500.9|6499.9|6500.7|6499.7|6501.2|6500.2|6500.7|6499.7|23
1622626460000|2021-06-02 09:34:20|6500.9|6499.9|6500.9|6499.9|6501.4|6500.4|6500.9|6499.9|3
1622626470000|2021-06-02 09:34:30|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|0
1622626480000|2021-06-02 09:34:40|6501.4|6500.4|6501.9|6500.9|6502.2|6501.2|6501.4|6500.4|15
1622626490000|2021-06-02 09:34:50|6501.7|6500.7|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|0
1622626500000|2021-06-02 09:35:00|6501.9|6500.9|6502.4|6501.4|6502.7|6501.7|6501.7|6500.7|8
1622626510000|2021-06-02 09:35:10|6502.2|6501.2|6501.9|6500.9|6502.7|6501.7|6501.7|6500.7|15
1622626520000|2021-06-02 09:35:20|6502.2|6501.2|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|1
1622626530000|2021-06-02 09:35:30|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|1
1622626540000|2021-06-02 09:35:40|6503.4|6502.4|6502.4|6501.4|6503.4|6502.4|6502.2|6501.2|5
1622626550000|2021-06-02 09:35:50|6502.2|6501.2|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|1
1622626560000|2021-06-02 09:36:00|6502.9|6501.9|6503.7|6502.7|6503.9|6502.9|6502.9|6501.9|9
1622626570000|2021-06-02 09:36:10|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|9
1622626580000|2021-06-02 09:36:20|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6
1622626590000|2021-06-02 09:36:30|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|0
1622626600000|2021-06-02 09:36:40|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|6
1622626610000|2021-06-02 09:36:50|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|1
1622626640000|2021-06-02 09:37:20|6504.7|6503.7|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|7
1622626650000|2021-06-02 09:37:30|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|3
1622626660000|2021-06-02 09:37:40|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|2
1622626670000|2021-06-02 09:37:50|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|5
1622626680000|2021-06-02 09:38:00|6503.7|6502.7|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|4
1622626690000|2021-06-02 09:38:10|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|14
1622626700000|2021-06-02 09:38:20|6503.4|6502.4|6502.9|6501.9|6503.7|6502.7|6502.9|6501.9|12
1622626710000|2021-06-02 09:38:30|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|20
1622626740000|2021-06-02 09:39:00|6502.9|6501.9|6502.2|6501.2|6502.9|6501.9|6502.2|6501.2|12
1622626750000|2021-06-02 09:39:10|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|10
1622626760000|2021-06-02 09:39:20|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|13
1622626770000|2021-06-02 09:39:30|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|1
1622626780000|2021-06-02 09:39:40|6502.2|6501.2|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|3
1622626790000|2021-06-02 09:39:50|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|2
1622626800000|2021-06-02 09:40:00|6501.7|6500.7|6502.2|6501.2|6502.7|6501.7|6501.7|6500.7|9
1622626810000|2021-06-02 09:40:10|6502.4|6501.4|6502.2|6501.2|6502.7|6501.7|6501.9|6500.9|10
1622626820000|2021-06-02 09:40:20|6501.9|6500.9|6501.2|6500.2|6502.2|6501.2|6500.9|6499.9|34
1622626830000|2021-06-02 09:40:30|6502.2|6501.2|6502.4|6501.4|6502.4|6501.4|6502.2|6501.2|21
1622626840000|2021-06-02 09:40:40|6502.2|6501.2|6502.4|6501.4|6502.7|6501.7|6502.2|6501.2|13
1622626850000|2021-06-02 09:40:50|6502.7|6501.7|6502.7|6501.7|6502.9|6501.9|6502.4|6501.4|8
1622626860000|2021-06-02 09:41:00|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|2
1622626870000|2021-06-02 09:41:10|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|2
1622626880000|2021-06-02 09:41:20|6502.4|6501.4|6502.4|6501.4|6502.4|6501.4|6502.2|6501.2|0
1622626890000|2021-06-02 09:41:30|6502.2|6501.2|6503.2|6502.2|6503.2|6502.2|6502.2|6501.2|3
1622626900000|2021-06-02 09:41:40|6502.9|6501.9|6502.9|6501.9|6502.9|6501.9|6502.9|6501.9|5
1622626910000|2021-06-02 09:41:50|6502.7|6501.7|6501.9|6500.9|6502.7|6501.7|6501.4|6500.4|67
1622626920000|2021-06-02 09:42:00|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|0
1622626930000|2021-06-02 09:42:10|6501.7|6500.7|6502.4|6501.4|6502.4|6501.4|6501.7|6500.7|13
1622626940000|2021-06-02 09:42:20|6502.7|6501.7|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|2
1622626950000|2021-06-02 09:42:30|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|3
1622626960000|2021-06-02 09:42:40|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|0
1622626970000|2021-06-02 09:42:50|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|0
1622626980000|2021-06-02 09:43:00|6502.4|6501.4|6501.7|6500.7|6502.7|6501.7|6501.7|6500.7|15
1622626990000|2021-06-02 09:43:10|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|3
1622627000000|2021-06-02 09:43:20|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|0
1622627010000|2021-06-02 09:43:30|6500.9|6499.9|6500.9|6499.9|6501.2|6500.2|6500.9|6499.9|1
1622627020000|2021-06-02 09:43:40|6501.2|6500.2|6500.9|6499.9|6501.2|6500.2|6500.9|6499.9|1
1622627030000|2021-06-02 09:43:50|6500.7|6499.7|6500.9|6499.9|6500.9|6499.9|6500.7|6499.7|2
1622627040000|2021-06-02 09:44:00|6501.2|6500.2|6500.7|6499.7|6501.2|6500.2|6500.4|6499.4|7
1622627050000|2021-06-02 09:44:10|6500.4|6499.4|6499.9|6498.9|6500.7|6499.7|6499.9|6498.9|22
1622627060000|2021-06-02 09:44:20|6500.2|6499.2|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|1
1622627070000|2021-06-02 09:44:30|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.2|6499.2|0
1622627080000|2021-06-02 09:44:40|6500.2|6499.2|6500.4|6499.4|6500.7|6499.7|6500.2|6499.2|0
1622627090000|2021-06-02 09:44:50|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|1
1622627100000|2021-06-02 09:45:00|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|9
1622627110000|2021-06-02 09:45:10|6499.4|6498.4|6499.2|6498.2|6499.7|6498.7|6498.9|6497.9|17
1622627120000|2021-06-02 09:45:20|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|8
1622627130000|2021-06-02 09:45:30|6498.7|6497.7|6498.4|6497.4|6498.9|6497.9|6498.2|6497.2|33
1622627140000|2021-06-02 09:45:40|6498.2|6497.2|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|3
1622627150000|2021-06-02 09:45:50|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|1
1622627160000|2021-06-02 09:46:00|6497.9|6496.9|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|5
1622627170000|2021-06-02 09:46:10|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6497.7|6496.7|14
1622627180000|2021-06-02 09:46:20|6497.9|6496.9|6498.4|6497.4|6498.4|6497.4|6497.9|6496.9|5
1622627190000|2021-06-02 09:46:30|6498.7|6497.7|6498.2|6497.2|6498.7|6497.7|6498.2|6497.2|1
1622627200000|2021-06-02 09:46:40|6498.4|6497.4|6498.4|6497.4|6498.4|6497.4|6498.4|6497.4|0
1622627210000|2021-06-02 09:46:50|6498.2|6497.2|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|1
1622627220000|2021-06-02 09:47:00|6498.2|6497.2|6498.4|6497.4|6498.7|6497.7|6498.2|6497.2|8
1622627230000|2021-06-02 09:47:10|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|0
1622627240000|2021-06-02 09:47:20|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|3
1622627250000|2021-06-02 09:47:30|6498.4|6497.4|6498.4|6497.4|6498.4|6497.4|6498.4|6497.4|0
1622627260000|2021-06-02 09:47:40|6498.7|6497.7|6499.2|6498.2|6499.7|6498.7|6498.7|6497.7|14
1622627270000|2021-06-02 09:47:50|6499.4|6498.4|6499.9|6498.9|6499.9|6498.9|6498.9|6497.9|6
1622627280000|2021-06-02 09:48:00|6500.2|6499.2|6500.4|6499.4|6500.4|6499.4|6499.9|6498.9|2
1622627290000|2021-06-02 09:48:10|6500.7|6499.7|6500.7|6499.7|6500.9|6499.9|6500.4|6499.4|3
1622627300000|2021-06-02 09:48:20|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|2
1622627310000|2021-06-02 09:48:30|6500.2|6499.2|6499.9|6498.9|6500.2|6499.2|6499.9|6498.9|0
1622627320000|2021-06-02 09:48:40|6499.7|6498.7|6498.9|6497.9|6499.7|6498.7|6498.7|6497.7|19
1622627330000|2021-06-02 09:48:50|6498.7|6497.7|6498.7|6497.7|6498.9|6497.9|6498.7|6497.7|0
1622627340000|2021-06-02 09:49:00|6498.9|6497.9|6499.2|6498.2|6499.4|6498.4|6498.9|6497.9|6
1622627350000|2021-06-02 09:49:10|6499.4|6498.4|6498.9|6497.9|6499.4|6498.4|6498.9|6497.9|0
1622627360000|2021-06-02 09:49:20|6499.2|6498.2|6499.2|6498.2|6499.4|6498.4|6498.9|6497.9|2
1622627370000|2021-06-02 09:49:30|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|1
1622627380000|2021-06-02 09:49:40|6498.7|6497.7|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|2
1622627390000|2021-06-02 09:49:50|6498.7|6497.7|6498.9|6497.9|6499.2|6498.2|6498.7|6497.7|0
1622627400000|2021-06-02 09:50:00|6498.7|6497.7|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|0
1622627410000|2021-06-02 09:50:10|6499.2|6498.2|6499.4|6498.4|6499.4|6498.4|6498.9|6497.9|5
1622627420000|2021-06-02 09:50:20|6499.2|6498.2|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|0
1622627430000|2021-06-02 09:50:30|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|0
1622627440000|2021-06-02 09:50:40|6499.4|6498.4|6499.4|6498.4|6499.7|6498.7|6499.4|6498.4|3
1622627450000|2021-06-02 09:50:50|6499.2|6498.2|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|0
1622627460000|2021-06-02 09:51:00|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|1
1622627470000|2021-06-02 09:51:10|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.4|6498.4|7
1622627480000|2021-06-02 09:51:20|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|3
1622627490000|2021-06-02 09:51:30|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|0
1622627500000|2021-06-02 09:51:40|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|8
1622627510000|2021-06-02 09:51:50|6499.9|6498.9|6499.4|6498.4|6499.9|6498.9|6499.4|6498.4|1
1622627520000|2021-06-02 09:52:00|6499.2|6498.2|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|0
1622627530000|2021-06-02 09:52:10|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|0
1622627540000|2021-06-02 09:52:20|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|0
1622627550000|2021-06-02 09:52:30|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|2
1622627560000|2021-06-02 09:52:40|||||||||1
1622627570000|2021-06-02 09:52:50|||||||||1
1622627580000|2021-06-02 09:53:00|6500.4|6499.4|6500.4|6499.4|6500.7|6499.7|6500.4|6499.4|3
1622627590000|2021-06-02 09:53:10|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|0
1622627600000|2021-06-02 09:53:20|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|9
1622627610000|2021-06-02 09:53:30|6500.9|6499.9|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|4
1622627620000|2021-06-02 09:53:40|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|2
1622627630000|2021-06-02 09:53:50|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|4
1622627640000|2021-06-02 09:54:00|6501.2|6500.2|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|4
1622627650000|2021-06-02 09:54:10|6501.2|6500.2|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|0
1622627660000|2021-06-02 09:54:20|||||||||1
1622627670000|2021-06-02 09:54:30|6500.9|6499.9|6500.9|6499.9|6500.9|6499.9|6500.7|6499.7|6
1622627680000|2021-06-02 09:54:40|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|1
1622627690000|2021-06-02 09:54:50|||||||||7
1622627700000|2021-06-02 09:55:00|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.2|6499.2|5
1622627710000|2021-06-02 09:55:10|6500.7|6499.7|6500.2|6499.2|6500.7|6499.7|6500.2|6499.2|11
1622627720000|2021-06-02 09:55:20|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|3
1622627730000|2021-06-02 09:55:30|6500.2|6499.2|6499.9|6498.9|6500.2|6499.2|6499.9|6498.9|2
1622627740000|2021-06-02 09:55:40|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|0
1622627750000|2021-06-02 09:55:50|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|13
1622627760000|2021-06-02 09:56:00|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6498.9|6497.9|19
1622627770000|2021-06-02 09:56:10|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.7|6497.7|8
1622627780000|2021-06-02 09:56:20|6498.9|6497.9|6499.7|6498.7|6499.9|6498.9|6498.9|6497.9|26
1622627800000|2021-06-02 09:56:40|6499.4|6498.4|6499.4|6498.4|6499.7|6498.7|6499.4|6498.4|5
1622627810000|2021-06-02 09:56:50|6499.7|6498.7|6499.9|6498.9|6500.2|6499.2|6499.7|6498.7|3
1622627820000|2021-06-02 09:57:00|6499.7|6498.7|6499.9|6498.9|6499.9|6498.9|6499.7|6498.7|1
1622627830000|2021-06-02 09:57:10|6499.7|6498.7|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|0
1622627840000|2021-06-02 09:57:20|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|0
1622627850000|2021-06-02 09:57:30|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|2
1622627870000|2021-06-02 09:57:50|6500.2|6499.2|6500.4|6499.4|6500.4|6499.4|6499.9|6498.9|11
1622627880000|2021-06-02 09:58:00|6500.2|6499.2|6500.4|6499.4|6500.4|6499.4|6499.9|6498.9|0
1622627890000|2021-06-02 09:58:10|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|0
1622627900000|2021-06-02 09:58:20|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|0
1622627910000|2021-06-02 09:58:30|6500.4|6499.4|6500.7|6499.7|6500.9|6499.9|6500.4|6499.4|14
1622627920000|2021-06-02 09:58:40|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|0
1622627930000|2021-06-02 09:58:50|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|6
1622627940000|2021-06-02 09:59:00|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.2|6499.2|3
1622627950000|2021-06-02 09:59:10|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|0
1622627960000|2021-06-02 09:59:20|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|3
1622627970000|2021-06-02 09:59:30|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|2
1622627980000|2021-06-02 09:59:40|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|0
1622627990000|2021-06-02 09:59:50|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|0
1622628000000|2021-06-02 10:00:00|6499.4|6498.4|6499.9|6498.9|6499.9|6498.9|6499.2|6498.2|12
1622628010000|2021-06-02 10:00:10|6500.2|6499.2|6499.9|6498.9|6500.2|6499.2|6499.7|6498.7|1
1622628020000|2021-06-02 10:00:20|6499.7|6498.7|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|3
1622628030000|2021-06-02 10:00:30|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|4
1622628040000|2021-06-02 10:00:40|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6
1622628050000|2021-06-02 10:00:50|6498.7|6497.7|6498.7|6497.7|6498.9|6497.9|6498.7|6497.7|2
1622628060000|2021-06-02 10:01:00|6498.4|6497.4|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|4
1622628070000|2021-06-02 10:01:10|6498.7|6497.7|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|5
1622628080000|2021-06-02 10:01:20|6498.7|6497.7|6499.2|6498.2|6499.2|6498.2|6498.7|6497.7|8
1622628090000|2021-06-02 10:01:30|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|17
1622628100000|2021-06-02 10:01:40|6499.7|6498.7|6498.7|6497.7|6499.7|6498.7|6498.7|6497.7|7
1622628110000|2021-06-02 10:01:50|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|3
1622628120000|2021-06-02 10:02:00|6498.9|6497.9|6498.4|6497.4|6498.9|6497.9|6498.2|6497.2|4
1622628130000|2021-06-02 10:02:10|6498.2|6497.2|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|1
1622628140000|2021-06-02 10:02:20|6498.2|6497.2|6498.7|6497.7|6498.7|6497.7|6498.2|6497.2|0
1622628150000|2021-06-02 10:02:30|6498.9|6497.9|6499.2|6498.2|6499.4|6498.4|6498.9|6497.9|5
1622628160000|2021-06-02 10:02:40|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|1
1622628170000|2021-06-02 10:02:50|6499.2|6498.2|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|0
1622628180000|2021-06-02 10:03:00|6499.2|6498.2|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|0
1622628190000|2021-06-02 10:03:10|6499.2|6498.2|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|0
1622628200000|2021-06-02 10:03:20|6499.2|6498.2|6498.9|6497.9|6499.2|6498.2|6498.7|6497.7|3
1622628210000|2021-06-02 10:03:30|6498.7|6497.7|6498.7|6497.7|6498.9|6497.9|6498.7|6497.7|0
1622628220000|2021-06-02 10:03:40|6498.4|6497.4|6497.7|6496.7|6498.4|6497.4|6497.7|6496.7|14
1622628230000|2021-06-02 10:03:50|6497.4|6496.4|6497.4|6496.4|6497.7|6496.7|6497.4|6496.4|2
1622628240000|2021-06-02 10:04:00|6497.2|6496.2|6497.2|6496.2|6497.2|6496.2|6496.9|6495.9|7
1622628250000|2021-06-02 10:04:10|6497.4|6496.4|6497.7|6496.7|6497.7|6496.7|6497.4|6496.4|17
1622628260000|2021-06-02 10:04:20|6497.9|6496.9|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|7
1622628270000|2021-06-02 10:04:30|||||||||2
1622628280000|2021-06-02 10:04:40|6497.9|6496.9|6497.7|6496.7|6497.9|6496.9|6497.4|6496.4|11
1622628290000|2021-06-02 10:04:50|6497.9|6496.9|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|4
1622628300000|2021-06-02 10:05:00|6497.9|6496.9|6497.9|6496.9|6497.9|6496.9|6497.4|6496.4|22
1622628310000|2021-06-02 10:05:10|6497.7|6496.7|6497.2|6496.2|6497.7|6496.7|6496.9|6495.9|24
1622628320000|2021-06-02 10:05:20|6496.9|6495.9|6496.2|6495.2|6496.9|6495.9|6496.2|6495.2|5
1622628330000|2021-06-02 10:05:30|6496.4|6495.4|6496.2|6495.2|6496.4|6495.4|6496.2|6495.2|5
1622628340000|2021-06-02 10:05:40|6496.4|6495.4|6496.9|6495.9|6497.2|6496.2|6496.4|6495.4|16
1622628350000|2021-06-02 10:05:50|6497.2|6496.2|6497.7|6496.7|6497.9|6496.9|6497.2|6496.2|2
1622628360000|2021-06-02 10:06:00|6497.9|6496.9|6497.7|6496.7|6498.2|6497.2|6497.2|6496.2|2
1622628370000|2021-06-02 10:06:10|6497.4|6496.4|6497.9|6496.9|6497.9|6496.9|6497.4|6496.4|1
1622628380000|2021-06-02 10:06:20|6498.2|6497.2|6498.7|6497.7|6498.7|6497.7|6498.2|6497.2|8
1622628390000|2021-06-02 10:06:30|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|1
1622628400000|2021-06-02 10:06:40|6499.2|6498.2|6499.9|6498.9|6499.9|6498.9|6499.2|6498.2|2
1622628410000|2021-06-02 10:06:50|6500.2|6499.2|6500.4|6499.4|6500.7|6499.7|6500.2|6499.2|5
1622628420000|2021-06-02 10:07:00|6500.2|6499.2|6499.9|6498.9|6500.2|6499.2|6499.9|6498.9|2
1622628430000|2021-06-02 10:07:10|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|0
1622628440000|2021-06-02 10:07:20|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|1
1622628460000|2021-06-02 10:07:40|6500.7|6499.7|6500.7|6499.7|6501.4|6500.4|6500.4|6499.4|17
1622628470000|2021-06-02 10:07:50|6500.4|6499.4|6499.9|6498.9|6500.4|6499.4|6499.9|6498.9|3
1622628480000|2021-06-02 10:08:00|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|2
1622628490000|2021-06-02 10:08:10|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.2|6499.2|3
1622628500000|2021-06-02 10:08:20|6500.7|6499.7|6500.4|6499.4|6500.7|6499.7|6500.4|6499.4|4
1622628510000|2021-06-02 10:08:30|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|0
1622628530000|2021-06-02 10:08:50|6500.7|6499.7|6499.4|6498.4|6500.7|6499.7|6499.4|6498.4|6
1622628540000|2021-06-02 10:09:00|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|7
1622628550000|2021-06-02 10:09:10|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.4|6498.4|5
1622628560000|2021-06-02 10:09:20|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.4|6498.4|5
1622628570000|2021-06-02 10:09:30|6499.9|6498.9|6499.4|6498.4|6499.9|6498.9|6499.4|6498.4|2
1622628580000|2021-06-02 10:09:40|6499.7|6498.7|6499.4|6498.4|6500.2|6499.2|6499.4|6498.4|14
1622628590000|2021-06-02 10:09:50|6499.7|6498.7|6499.4|6498.4|6499.9|6498.9|6499.4|6498.4|11
1622628600000|2021-06-02 10:10:00|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|2
1622628610000|2021-06-02 10:10:10|6499.4|6498.4|6499.9|6498.9|6500.2|6499.2|6499.4|6498.4|11
1622628620000|2021-06-02 10:10:20|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|2
1622628640000|2021-06-02 10:10:40|6500.7|6499.7|6500.4|6499.4|6500.7|6499.7|6500.4|6499.4|10
1622628650000|2021-06-02 10:10:50|6500.2|6499.2|6500.2|6499.2|6500.7|6499.7|6500.2|6499.2|5
1622628660000|2021-06-02 10:11:00|6500.4|6499.4|6500.4|6499.4|6500.7|6499.7|6500.4|6499.4|10
1622628670000|2021-06-02 10:11:10|6500.2|6499.2|6500.9|6499.9|6501.2|6500.2|6500.2|6499.2|10
1622628680000|2021-06-02 10:11:20|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|6
1622628690000|2021-06-02 10:11:30|6500.9|6499.9|6501.7|6500.7|6501.7|6500.7|6500.7|6499.7|5
1622628700000|2021-06-02 10:11:40|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|3
1622628710000|2021-06-02 10:11:50|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|4
1622628720000|2021-06-02 10:12:00|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|2
1622628730000|2021-06-02 10:12:10|6501.2|6500.2|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|3
1622628740000|2021-06-02 10:12:20|6500.9|6499.9|6500.7|6499.7|6501.2|6500.2|6500.7|6499.7|3
1622628750000|2021-06-02 10:12:30|6500.4|6499.4|6500.9|6499.9|6500.9|6499.9|6500.4|6499.4|6
1622628760000|2021-06-02 10:12:40|6500.7|6499.7|6500.9|6499.9|6500.9|6499.9|6500.7|6499.7|0
1622628770000|2021-06-02 10:12:50|6501.2|6500.2|6500.7|6499.7|6501.2|6500.2|6500.7|6499.7|1
1622628780000|2021-06-02 10:13:00|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|0
1622628790000|2021-06-02 10:13:10|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.4|6500.4|12
1622628800000|2021-06-02 10:13:20|||||||||1
1622628810000|2021-06-02 10:13:30|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|3
1622628820000|2021-06-02 10:13:40|6501.2|6500.2|6500.7|6499.7|6501.2|6500.2|6500.7|6499.7|6
1622628850000|2021-06-02 10:14:10|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|6
1622628860000|2021-06-02 10:14:20|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|3
1622628870000|2021-06-02 10:14:30|6499.7|6498.7|6499.9|6498.9|6500.2|6499.2|6499.7|6498.7|6
1622628880000|2021-06-02 10:14:40|6500.2|6499.2|6499.2|6498.2|6500.2|6499.2|6499.2|6498.2|8
1622628900000|2021-06-02 10:15:00|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|17
1622628910000|2021-06-02 10:15:10|6500.7|6499.7|6501.7|6500.7|6501.7|6500.7|6500.7|6499.7|15
1622628920000|2021-06-02 10:15:20|6501.9|6500.9|6501.4|6500.4|6501.9|6500.9|6501.2|6500.2|4
1622628930000|2021-06-02 10:15:30|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|1
1622628940000|2021-06-02 10:15:40|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|1
1622628950000|2021-06-02 10:15:50|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|0
1622628960000|2021-06-02 10:16:00|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6500.4|6499.4|12
1622628970000|2021-06-02 10:16:10|6500.9|6499.9|6500.9|6499.9|6501.2|6500.2|6500.9|6499.9|10
1622628980000|2021-06-02 10:16:20|6501.2|6500.2|6500.9|6499.9|6501.2|6500.2|6500.9|6499.9|0
1622628990000|2021-06-02 10:16:30|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|0
1622629000000|2021-06-02 10:16:40|6500.9|6499.9|6500.9|6499.9|6500.9|6499.9|6500.7|6499.7|4
1622629010000|2021-06-02 10:16:50|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|10
1622629020000|2021-06-02 10:17:00|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|6500.4|6499.4|3
1622629030000|2021-06-02 10:17:10|6500.2|6499.2|6499.9|6498.9|6500.2|6499.2|6499.9|6498.9|6
1622629040000|2021-06-02 10:17:20|6499.7|6498.7|6499.4|6498.4|6499.9|6498.9|6499.4|6498.4|9
1622629050000|2021-06-02 10:17:30|6499.7|6498.7|6499.9|6498.9|6500.2|6499.2|6499.7|6498.7|12
1622629060000|2021-06-02 10:17:40|6499.7|6498.7|6499.4|6498.4|6499.7|6498.7|6499.2|6498.2|11
1622629070000|2021-06-02 10:17:50|6499.2|6498.2|6499.2|6498.2|6499.4|6498.4|6498.9|6497.9|6
1622629080000|2021-06-02 10:18:00|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|1
1622629090000|2021-06-02 10:18:10|6498.9|6497.9|6498.7|6497.7|6499.2|6498.2|6498.7|6497.7|8
1622629100000|2021-06-02 10:18:20|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|14
1622629110000|2021-06-02 10:18:30|6498.4|6497.4|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|4
1622629120000|2021-06-02 10:18:40|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|3
1622629130000|2021-06-02 10:18:50|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|8
1622629140000|2021-06-02 10:19:00|6498.4|6497.4|6497.7|6496.7|6498.4|6497.4|6497.7|6496.7|4
1622629150000|2021-06-02 10:19:10|6497.9|6496.9|6497.7|6496.7|6497.9|6496.9|6497.7|6496.7|2
1622629160000|2021-06-02 10:19:20|6497.9|6496.9|6497.9|6496.9|6498.2|6497.2|6497.9|6496.9|1
1622629170000|2021-06-02 10:19:30|6497.7|6496.7|6497.7|6496.7|6497.9|6496.9|6497.4|6496.4|4
1622629180000|2021-06-02 10:19:40|6497.9|6496.9|6498.2|6497.2|6498.7|6497.7|6497.9|6496.9|22
1622629190000|2021-06-02 10:19:50|6497.9|6496.9|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|1
1622629200000|2021-06-02 10:20:00|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|9
1622629210000|2021-06-02 10:20:10|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|23
1622629230000|2021-06-02 10:20:30|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.4|6498.4|7
1622629240000|2021-06-02 10:20:40|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|2
1622629250000|2021-06-02 10:20:50|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|1
1622629260000|2021-06-02 10:21:00|6498.9|6497.9|6498.2|6497.2|6499.2|6498.2|6498.2|6497.2|9
1622629270000|2021-06-02 10:21:10|6498.4|6497.4|6499.2|6498.2|6499.2|6498.2|6498.4|6497.4|5
1622629280000|2021-06-02 10:21:20|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|6498.9|6497.9|0
1622629290000|2021-06-02 10:21:30|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|0
1622629300000|2021-06-02 10:21:40|||||||||1
1622629320000|2021-06-02 10:22:00|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|6
1622629330000|2021-06-02 10:22:10|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|1
1622629340000|2021-06-02 10:22:20|6498.9|6497.9|6499.7|6498.7|6499.7|6498.7|6498.9|6497.9|3
1622629350000|2021-06-02 10:22:30|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|2
1622629360000|2021-06-02 10:22:40|6499.4|6498.4|6498.7|6497.7|6499.4|6498.4|6498.4|6497.4|6
1622629370000|2021-06-02 10:22:50|6498.4|6497.4|6498.4|6497.4|6498.9|6497.9|6498.4|6497.4|3
1622629380000|2021-06-02 10:23:00|6498.2|6497.2|6498.4|6497.4|6498.7|6497.7|6498.2|6497.2|5
1622629390000|2021-06-02 10:23:10|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|0
1622629400000|2021-06-02 10:23:20|6498.4|6497.4|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|2
1622629410000|2021-06-02 10:23:30|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|6498.2|6497.2|0
1622629420000|2021-06-02 10:23:40|6498.4|6497.4|6498.2|6497.2|6498.4|6497.4|6498.2|6497.2|1
1622629430000|2021-06-02 10:23:50|6498.4|6497.4|6498.7|6497.7|6498.7|6497.7|6498.4|6497.4|4
1622629440000|2021-06-02 10:24:00|6498.4|6497.4|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|4
1622629450000|2021-06-02 10:24:10|6498.7|6497.7|6498.9|6497.9|6499.2|6498.2|6498.7|6497.7|9
1622629460000|2021-06-02 10:24:20|6498.7|6497.7|6498.9|6497.9|6498.9|6497.9|6498.7|6497.7|4
1622629470000|2021-06-02 10:24:30|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|3
1622629490000|2021-06-02 10:24:50|6498.9|6497.9|6498.7|6497.7|6498.9|6497.9|6498.7|6497.7|4
1622629500000|2021-06-02 10:25:00|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|3
1622629510000|2021-06-02 10:25:10|6498.9|6497.9|6499.4|6498.4|6499.4|6498.4|6498.9|6497.9|20
1622629520000|2021-06-02 10:25:20|6499.2|6498.2|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|0
1622629530000|2021-06-02 10:25:30|||||||||2
1622629540000|2021-06-02 10:25:40|6499.4|6498.4|6498.7|6497.7|6499.4|6498.4|6498.7|6497.7|10
1622629560000|2021-06-02 10:26:00|6498.4|6497.4|6498.4|6497.4|6498.7|6497.7|6498.2|6497.2|27
1622629570000|2021-06-02 10:26:10|6498.2|6497.2|6498.2|6497.2|6498.4|6497.4|6497.9|6496.9|5
1622629580000|2021-06-02 10:26:20|6497.9|6496.9|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|10
1622629590000|2021-06-02 10:26:30|6497.7|6496.7|6497.7|6496.7|6497.7|6496.7|6497.4|6496.4|4
1622629600000|2021-06-02 10:26:40|6497.9|6496.9|6498.2|6497.2|6498.2|6497.2|6497.9|6496.9|13
1622629630000|2021-06-02 10:27:10|||||||||1
1622629640000|2021-06-02 10:27:20|6497.9|6496.9|6498.2|6497.2|6498.2|6497.2|6497.7|6496.7|8
1622629650000|2021-06-02 10:27:30|||||||||2
1622629660000|2021-06-02 10:27:40|6498.4|6497.4|6499.7|6498.7|6499.7|6498.7|6498.4|6497.4|18
1622629680000|2021-06-02 10:28:00|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|3
1622629690000|2021-06-02 10:28:10|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|7
1622629700000|2021-06-02 10:28:20|6500.2|6499.2|6499.7|6498.7|6500.2|6499.2|6499.7|6498.7|23
1622629710000|2021-06-02 10:28:30|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.7|6498.7|3
1622629720000|2021-06-02 10:28:40|6499.7|6498.7|6500.7|6499.7|6500.7|6499.7|6499.7|6498.7|26
1622629730000|2021-06-02 10:28:50|6501.2|6500.2|6501.9|6500.9|6501.9|6500.9|6501.2|6500.2|23
1622629740000|2021-06-02 10:29:00|6501.7|6500.7|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|13
1622629750000|2021-06-02 10:29:10|6502.2|6501.2|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|21
1622629760000|2021-06-02 10:29:20|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.7|6500.7|3
1622629770000|2021-06-02 10:29:30|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|2
1622629780000|2021-06-02 10:29:40|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|8
1622629790000|2021-06-02 10:29:50|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|9
1622629800000|2021-06-02 10:30:00|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|4
1622629810000|2021-06-02 10:30:10|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|5
1622629820000|2021-06-02 10:30:20|6501.9|6500.9|6502.4|6501.4|6502.4|6501.4|6501.9|6500.9|7
1622629830000|2021-06-02 10:30:30|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|9
1622629840000|2021-06-02 10:30:40|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|2
1622629850000|2021-06-02 10:30:50|||||||||2
1622629860000|2021-06-02 10:31:00|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|11
1622629870000|2021-06-02 10:31:10|6503.7|6502.7|6503.7|6502.7|6504.2|6503.2|6503.4|6502.4|32
1622629880000|2021-06-02 10:31:20|||||||||2
1622629890000|2021-06-02 10:31:30|6504.2|6503.2|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|8
1622629900000|2021-06-02 10:31:40|6503.7|6502.7|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|7
1622629910000|2021-06-02 10:31:50|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|36
1622629920000|2021-06-02 10:32:00|6505.4|6504.4|6505.7|6504.7|6506.2|6505.2|6505.2|6504.2|24
1622629930000|2021-06-02 10:32:10|6505.9|6504.9|6505.7|6504.7|6505.9|6504.9|6505.7|6504.7|4
1622629940000|2021-06-02 10:32:20|6505.9|6504.9|6506.7|6505.7|6506.7|6505.7|6505.9|6504.9|32
1622629950000|2021-06-02 10:32:30|||||||||1
1622629960000|2021-06-02 10:32:40|6506.9|6505.9|6506.9|6505.9|6507.2|6506.2|6506.9|6505.9|9
1622629970000|2021-06-02 10:32:50|6506.7|6505.7|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|0
1622629990000|2021-06-02 10:33:10|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|6
1622630000000|2021-06-02 10:33:20|||||||||1
1622630010000|2021-06-02 10:33:30|||||||||3
1622630020000|2021-06-02 10:33:40|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|9
1622630030000|2021-06-02 10:33:50|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|3
1622630040000|2021-06-02 10:34:00|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|10
1622630050000|2021-06-02 10:34:10|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|3
1622630070000|2021-06-02 10:34:30|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|19
1622630080000|2021-06-02 10:34:40|||||||||2
1622630090000|2021-06-02 10:34:50|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|1
1622630100000|2021-06-02 10:35:00|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.9|6507.9|6
1622630130000|2021-06-02 10:35:30|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|11
1622630140000|2021-06-02 10:35:40|6509.2|6508.2|6508.7|6507.7|6509.2|6508.2|6508.4|6507.4|15
1622630150000|2021-06-02 10:35:50|||||||||1
1622630160000|2021-06-02 10:36:00|6509.2|6508.2|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|10
1622630170000|2021-06-02 10:36:10|6508.9|6507.9|6508.2|6507.2|6509.2|6508.2|6508.2|6507.2|43
1622630180000|2021-06-02 10:36:20|6508.4|6507.4|6507.4|6506.4|6508.4|6507.4|6507.2|6506.2|69
1622630190000|2021-06-02 10:36:30|6507.7|6506.7|6506.7|6505.7|6507.9|6506.9|6506.2|6505.2|93
1622630200000|2021-06-02 10:36:40|6507.2|6506.2|6506.9|6505.9|6507.2|6506.2|6506.7|6505.7|4
1622630210000|2021-06-02 10:36:50|6506.7|6505.7|6506.9|6505.9|6506.9|6505.9|6506.4|6505.4|40
1622630220000|2021-06-02 10:37:00|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|0
1622630240000|2021-06-02 10:37:20|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.9|6505.9|4
1622630250000|2021-06-02 10:37:30|6506.9|6505.9|6506.9|6505.9|6507.2|6506.2|6506.9|6505.9|4
1622630260000|2021-06-02 10:37:40|6507.2|6506.2|6507.7|6506.7|6508.4|6507.4|6507.2|6506.2|18
1622630270000|2021-06-02 10:37:50|6507.2|6506.2|6507.4|6506.4|6507.7|6506.7|6507.2|6506.2|7
1622630280000|2021-06-02 10:38:00|6507.2|6506.2|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|1
1622630290000|2021-06-02 10:38:10|6506.2|6505.2|6506.4|6505.4|6506.4|6505.4|6506.2|6505.2|8
1622630300000|2021-06-02 10:38:20|6506.2|6505.2|6508.4|6507.4|6508.7|6507.7|6506.2|6505.2|11
1622630310000|2021-06-02 10:38:30|6508.2|6507.2|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|6
1622630320000|2021-06-02 10:38:40|||||||||1
1622630330000|2021-06-02 10:38:50|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|5
1622630340000|2021-06-02 10:39:00|6507.9|6506.9|6507.2|6506.2|6507.9|6506.9|6507.2|6506.2|18
1622630350000|2021-06-02 10:39:10|||||||||1
1622630360000|2021-06-02 10:39:20|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|7
1622630370000|2021-06-02 10:39:30|||||||||2
1622630410000|2021-06-02 10:40:10|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|20
1622630420000|2021-06-02 10:40:20|||||||||3
1622630430000|2021-06-02 10:40:30|6506.4|6505.4|6506.7|6505.7|6506.7|6505.7|6506.4|6505.4|9
1622630440000|2021-06-02 10:40:40|6506.9|6505.9|6506.9|6505.9|6507.2|6506.2|6506.9|6505.9|15
1622630450000|2021-06-02 10:40:50|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|0
1622630460000|2021-06-02 10:41:00|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|9
1622630480000|2021-06-02 10:41:20|6507.4|6506.4|6508.2|6507.2|6508.7|6507.7|6507.4|6506.4|40
1622630490000|2021-06-02 10:41:30|6508.4|6507.4|6507.9|6506.9|6508.4|6507.4|6507.9|6506.9|0
1622630500000|2021-06-02 10:41:40|6508.2|6507.2|6507.9|6506.9|6508.4|6507.4|6507.9|6506.9|1
1622630510000|2021-06-02 10:41:50|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.4|6506.4|1
1622630520000|2021-06-02 10:42:00|6507.9|6506.9|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|3
1622630530000|2021-06-02 10:42:10|6508.2|6507.2|6508.4|6507.4|6508.4|6507.4|6508.2|6507.2|4
1622630540000|2021-06-02 10:42:20|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|16
1622630550000|2021-06-02 10:42:30|||||||||1
1622630560000|2021-06-02 10:42:40|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|3
1622630570000|2021-06-02 10:42:50|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|0
1622630590000|2021-06-02 10:43:10|6507.9|6506.9|6507.9|6506.9|6507.9|6506.9|6507.9|6506.9|5
1622630600000|2021-06-02 10:43:20|6507.7|6506.7|6508.2|6507.2|6508.2|6507.2|6507.7|6506.7|0
1622630610000|2021-06-02 10:43:30|||||||||1
1622630620000|2021-06-02 10:43:40|||||||||1
1622630640000|2021-06-02 10:44:00|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.7|6506.7|9
1622630650000|2021-06-02 10:44:10|6507.9|6506.9|6507.9|6506.9|6507.9|6506.9|6507.9|6506.9|1
1622630660000|2021-06-02 10:44:20|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|0
1622630670000|2021-06-02 10:44:30|||||||||1
1622630680000|2021-06-02 10:44:40|||||||||2
1622630690000|2021-06-02 10:44:50|6508.7|6507.7|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|17
1622630700000|2021-06-02 10:45:00|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|10
1622630710000|2021-06-02 10:45:10|6509.2|6508.2|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|15
1622630720000|2021-06-02 10:45:20|6509.4|6508.4|6509.7|6508.7|6509.7|6508.7|6509.4|6508.4|2
1622630730000|2021-06-02 10:45:30|||||||||10
1622630740000|2021-06-02 10:45:40|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6508.9|6507.9|25
1622630750000|2021-06-02 10:45:50|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.9|6507.9|1
1622630760000|2021-06-02 10:46:00|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|5
1622630780000|2021-06-02 10:46:20|6508.2|6507.2|6509.2|6508.2|6509.2|6508.2|6508.2|6507.2|12
1622630790000|2021-06-02 10:46:30|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|1
1622630810000|2021-06-02 10:46:50|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|0
1622630820000|2021-06-02 10:47:00|6508.2|6507.2|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|4
1622630830000|2021-06-02 10:47:10|6507.9|6506.9|6508.7|6507.7|6508.7|6507.7|6507.9|6506.9|3
1622630840000|2021-06-02 10:47:20|6509.2|6508.2|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|7
1622630860000|2021-06-02 10:47:40|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|5
1622630870000|2021-06-02 10:47:50|6509.9|6508.9|6509.7|6508.7|6509.9|6508.9|6509.7|6508.7|4
1622630890000|2021-06-02 10:48:10|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|5
1622630900000|2021-06-02 10:48:20|6509.7|6508.7|6509.4|6508.4|6509.7|6508.7|6509.2|6508.2|11
1622630910000|2021-06-02 10:48:30|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|4
1622630920000|2021-06-02 10:48:40|6509.4|6508.4|6509.4|6508.4|6509.4|6508.4|6509.2|6508.2|4
1622630930000|2021-06-02 10:48:50|6509.2|6508.2|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|4
1622630940000|2021-06-02 10:49:00|6508.9|6507.9|6508.9|6507.9|6509.2|6508.2|6508.7|6507.7|1
1622630950000|2021-06-02 10:49:10|6508.7|6507.7|6508.9|6507.9|6508.9|6507.9|6508.7|6507.7|1
1622630960000|2021-06-02 10:49:20|6509.2|6508.2|6508.9|6507.9|6509.2|6508.2|6508.9|6507.9|2
1622630970000|2021-06-02 10:49:30|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|0
1622630980000|2021-06-02 10:49:40|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|3
1622630990000|2021-06-02 10:49:50|6508.7|6507.7|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|3
1622631000000|2021-06-02 10:50:00|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|3
1622631010000|2021-06-02 10:50:10|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|1
1622631020000|2021-06-02 10:50:20|6508.2|6507.2|6508.4|6507.4|6508.4|6507.4|6508.2|6507.2|2
1622631030000|2021-06-02 10:50:30|6508.2|6507.2|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|6
1622631040000|2021-06-02 10:50:40|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|0
1622631060000|2021-06-02 10:51:00|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|5
1622631070000|2021-06-02 10:51:10|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|4
1622631080000|2021-06-02 10:51:20|6509.2|6508.2|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|10
1622631090000|2021-06-02 10:51:30|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6507.9|6506.9|4
1622631120000|2021-06-02 10:52:00|6507.9|6506.9|6507.2|6506.2|6507.9|6506.9|6507.2|6506.2|9
1622631130000|2021-06-02 10:52:10|||||||||2
1622631140000|2021-06-02 10:52:20|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.7|6506.7|9
1622631150000|2021-06-02 10:52:30|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|7
1622631160000|2021-06-02 10:52:40|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|3
1622631170000|2021-06-02 10:52:50|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|0
1622631180000|2021-06-02 10:53:00|6509.2|6508.2|6508.4|6507.4|6509.2|6508.2|6508.4|6507.4|12
1622631190000|2021-06-02 10:53:10|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|2
1622631200000|2021-06-02 10:53:20|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|0
1622631210000|2021-06-02 10:53:30|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|4
1622631220000|2021-06-02 10:53:40|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|2
1622631230000|2021-06-02 10:53:50|6508.7|6507.7|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|5
1622631250000|2021-06-02 10:54:10|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|4
1622631260000|2021-06-02 10:54:20|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|0
1622631270000|2021-06-02 10:54:30|6509.2|6508.2|6509.2|6508.2|6509.2|6508.2|6508.9|6507.9|5
1622631280000|2021-06-02 10:54:40|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|1
1622631290000|2021-06-02 10:54:50|6509.2|6508.2|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|1
1622631300000|2021-06-02 10:55:00|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|6
1622631320000|2021-06-02 10:55:20|6509.2|6508.2|6508.9|6507.9|6509.2|6508.2|6508.9|6507.9|7
1622631330000|2021-06-02 10:55:30|6508.7|6507.7|6509.2|6508.2|6509.2|6508.2|6508.7|6507.7|2
1622631340000|2021-06-02 10:55:40|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.9|6507.9|2
1622631350000|2021-06-02 10:55:50|6509.4|6508.4|6509.7|6508.7|6509.9|6508.9|6509.4|6508.4|5
1622631360000|2021-06-02 10:56:00|6509.4|6508.4|6509.7|6508.7|6509.9|6508.9|6509.4|6508.4|4
1622631410000|2021-06-02 10:56:50|6509.9|6508.9|6509.7|6508.7|6510.2|6509.2|6509.7|6508.7|11
1622631420000|2021-06-02 10:57:00|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|3
1622631430000|2021-06-02 10:57:10|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|5
1622631440000|2021-06-02 10:57:20|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|14
1622631450000|2021-06-02 10:57:30|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|0
1622631460000|2021-06-02 10:57:40|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|3
1622631480000|2021-06-02 10:58:00|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|15
1622631490000|2021-06-02 10:58:10|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|3
1622631500000|2021-06-02 10:58:20|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|1
1622631520000|2021-06-02 10:58:40|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|7
1622631530000|2021-06-02 10:58:50|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|9
1622631540000|2021-06-02 10:59:00|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|1
1622631560000|2021-06-02 10:59:20|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|3
1622631570000|2021-06-02 10:59:30|6510.2|6509.2|6509.7|6508.7|6510.2|6509.2|6509.7|6508.7|0
1622631580000|2021-06-02 10:59:40|6509.9|6508.9|6510.2|6509.2|6510.4|6509.4|6509.7|6508.7|4
1622631590000|2021-06-02 10:59:50|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|0
1622631600000|2021-06-02 11:00:00|6510.7|6509.7|6511.7|6510.7|6511.7|6510.7|6510.4|6509.4|20
1622631610000|2021-06-02 11:00:10|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|7
1622631620000|2021-06-02 11:00:20|6511.2|6510.2|6511.4|6510.4|6511.9|6510.9|6511.2|6510.2|13
1622631630000|2021-06-02 11:00:30|6511.7|6510.7|6511.4|6510.4|6511.7|6510.7|6511.2|6510.2|2
1622631640000|2021-06-02 11:00:40|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|0
1622631650000|2021-06-02 11:00:50|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|5
1622631660000|2021-06-02 11:01:00|6511.2|6510.2|6511.4|6510.4|6511.4|6510.4|6511.2|6510.2|3
1622631670000|2021-06-02 11:01:10|6511.2|6510.2|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|1
1622631680000|2021-06-02 11:01:20|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|7
1622631690000|2021-06-02 11:01:30|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|1
1622631700000|2021-06-02 11:01:40|6511.4|6510.4|6511.9|6510.9|6512.2|6511.2|6511.4|6510.4|1
1622631710000|2021-06-02 11:01:50|6511.7|6510.7|6511.9|6510.9|6511.9|6510.9|6511.2|6510.2|0
1622631720000|2021-06-02 11:02:00|6511.7|6510.7|6512.2|6511.2|6512.2|6511.2|6511.7|6510.7|1
1622631730000|2021-06-02 11:02:10|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.7|6510.7|2
1622631740000|2021-06-02 11:02:20|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|2
1622631750000|2021-06-02 11:02:30|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|1
1622631760000|2021-06-02 11:02:40|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|2
1622631770000|2021-06-02 11:02:50|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|1
1622631780000|2021-06-02 11:03:00|6512.7|6511.7|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|6
1622631790000|2021-06-02 11:03:10|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|4
1622631810000|2021-06-02 11:03:30|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|9
1622631820000|2021-06-02 11:03:40|6511.4|6510.4|6511.4|6510.4|6511.7|6510.7|6511.4|6510.4|3
1622631830000|2021-06-02 11:03:50|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|0
1622631840000|2021-06-02 11:04:00|||||||||1
1622631850000|2021-06-02 11:04:10|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|5
1622631860000|2021-06-02 11:04:20|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|0
1622631870000|2021-06-02 11:04:30|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|1
1622631880000|2021-06-02 11:04:40|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|0
1622631890000|2021-06-02 11:04:50|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|16
1622631900000|2021-06-02 11:05:00|6511.4|6510.4|6512.2|6511.2|6512.2|6511.2|6511.4|6510.4|6
1622631910000|2021-06-02 11:05:10|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|14
1622631920000|2021-06-02 11:05:20|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|3
1622631930000|2021-06-02 11:05:30|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|0
1622631940000|2021-06-02 11:05:40|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|1
1622631950000|2021-06-02 11:05:50|6511.4|6510.4|6511.2|6510.2|6511.7|6510.7|6511.2|6510.2|20
1622631960000|2021-06-02 11:06:00|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|4
1622631970000|2021-06-02 11:06:10|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|0
1622631980000|2021-06-02 11:06:20|6510.9|6509.9|6510.9|6509.9|6511.2|6510.2|6510.9|6509.9|13
1622632000000|2021-06-02 11:06:40|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|3
1622632010000|2021-06-02 11:06:50|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|11
1622632020000|2021-06-02 11:07:00|6511.4|6510.4|6511.2|6510.2|6511.7|6510.7|6511.2|6510.2|11
1622632030000|2021-06-02 11:07:10|||||||||3
1622632050000|2021-06-02 11:07:30|6511.4|6510.4|6511.7|6510.7|6511.9|6510.9|6511.4|6510.4|18
1622632070000|2021-06-02 11:07:50|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|9
1622632080000|2021-06-02 11:08:00|6511.9|6510.9|6509.4|6508.4|6511.9|6510.9|6509.2|6508.2|207
1622632090000|2021-06-02 11:08:10|6509.2|6508.2|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|10
1622632100000|2021-06-02 11:08:20|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|8
1622632110000|2021-06-02 11:08:30|6509.7|6508.7|6509.9|6508.9|6510.2|6509.2|6509.7|6508.7|8
1622632120000|2021-06-02 11:08:40|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|0
1622632130000|2021-06-02 11:08:50|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|9
1622632140000|2021-06-02 11:09:00|6509.9|6508.9|6509.2|6508.2|6509.9|6508.9|6509.2|6508.2|25
1622632150000|2021-06-02 11:09:10|6509.4|6508.4|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|6
1622632160000|2021-06-02 11:09:20|6509.4|6508.4|6509.9|6508.9|6510.2|6509.2|6509.2|6508.2|11
1622632170000|2021-06-02 11:09:30|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|1
1622632180000|2021-06-02 11:09:40|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|17
1622632190000|2021-06-02 11:09:50|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|3
1622632200000|2021-06-02 11:10:00|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|7
1622632210000|2021-06-02 11:10:10|6510.4|6509.4|6509.9|6508.9|6510.4|6509.4|6509.7|6508.7|28
1622632220000|2021-06-02 11:10:20|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|7
1622632230000|2021-06-02 11:10:30|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|7
1622632240000|2021-06-02 11:10:40|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|2
1622632250000|2021-06-02 11:10:50|6509.9|6508.9|6510.9|6509.9|6510.9|6509.9|6509.7|6508.7|5
1622632260000|2021-06-02 11:11:00|6510.7|6509.7|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|4
1622632270000|2021-06-02 11:11:10|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|1
1622632280000|2021-06-02 11:11:20|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.7|6509.7|3
1622632290000|2021-06-02 11:11:30|6511.2|6510.2|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|4
1622632300000|2021-06-02 11:11:40|6510.4|6509.4|6510.7|6509.7|6510.9|6509.9|6510.4|6509.4|7
1622632310000|2021-06-02 11:11:50|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|1
1622632320000|2021-06-02 11:12:00|6510.2|6509.2|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|1
1622632330000|2021-06-02 11:12:10|6510.7|6509.7|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|3
1622632340000|2021-06-02 11:12:20|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|0
1622632350000|2021-06-02 11:12:30|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|5
1622632360000|2021-06-02 11:12:40|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|0
1622632370000|2021-06-02 11:12:50|6510.7|6509.7|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|9
1622632390000|2021-06-02 11:13:10|6510.2|6509.2|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|16
1622632400000|2021-06-02 11:13:20|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|0
1622632410000|2021-06-02 11:13:30|6510.4|6509.4|6509.7|6508.7|6510.4|6509.4|6509.7|6508.7|12
1622632420000|2021-06-02 11:13:40|6509.9|6508.9|6509.9|6508.9|6510.2|6509.2|6509.9|6508.9|13
1622632430000|2021-06-02 11:13:50|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|0
1622632440000|2021-06-02 11:14:00|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|1
1622632450000|2021-06-02 11:14:10|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|2
1622632460000|2021-06-02 11:14:20|||||||||10
1622632470000|2021-06-02 11:14:30|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|4
1622632480000|2021-06-02 11:14:40|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|2
1622632490000|2021-06-02 11:14:50|6510.2|6509.2|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|0
1622632500000|2021-06-02 11:15:00|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|9
1622632510000|2021-06-02 11:15:10|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|15
1622632520000|2021-06-02 11:15:20|6511.2|6510.2|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|9
1622632530000|2021-06-02 11:15:30|6510.7|6509.7|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|3
1622632540000|2021-06-02 11:15:40|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|1
1622632550000|2021-06-02 11:15:50|6510.9|6509.9|6511.4|6510.4|6511.7|6510.7|6510.9|6509.9|21
1622632560000|2021-06-02 11:16:00|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|1
1622632580000|2021-06-02 11:16:20|6511.4|6510.4|6510.9|6509.9|6511.4|6510.4|6510.9|6509.9|7
1622632590000|2021-06-02 11:16:30|6510.7|6509.7|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|0
1622632600000|2021-06-02 11:16:40|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6509.7|6508.7|25
1622632610000|2021-06-02 11:16:50|6509.2|6508.2|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|71
1622632620000|2021-06-02 11:17:00|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|14
1622632630000|2021-06-02 11:17:10|6509.4|6508.4|6509.7|6508.7|6509.7|6508.7|6509.4|6508.4|4
1622632640000|2021-06-02 11:17:20|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|2
1622632650000|2021-06-02 11:17:30|6509.4|6508.4|6509.7|6508.7|6509.9|6508.9|6509.4|6508.4|4
1622632660000|2021-06-02 11:17:40|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|6
1622632670000|2021-06-02 11:17:50|6509.4|6508.4|6509.4|6508.4|6509.4|6508.4|6508.7|6507.7|9
1622632680000|2021-06-02 11:18:00|6509.2|6508.2|6509.4|6508.4|6509.4|6508.4|6509.2|6508.2|3
1622632690000|2021-06-02 11:18:10|||||||||1
1622632700000|2021-06-02 11:18:20|6509.7|6508.7|6509.4|6508.4|6509.7|6508.7|6509.4|6508.4|0
1622632710000|2021-06-02 11:18:30|6509.7|6508.7|6508.7|6507.7|6509.7|6508.7|6508.7|6507.7|9
1622632720000|2021-06-02 11:18:40|6507.9|6506.9|6507.4|6506.4|6508.2|6507.2|6507.2|6506.2|45
1622632730000|2021-06-02 11:18:50|6507.2|6506.2|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|11
1622632740000|2021-06-02 11:19:00|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.9|6505.9|4
1622632750000|2021-06-02 11:19:10|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.9|6505.9|0
1622632760000|2021-06-02 11:19:20|6507.4|6506.4|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|7
1622632770000|2021-06-02 11:19:30|6507.4|6506.4|6506.4|6505.4|6507.4|6506.4|6506.4|6505.4|6
1622632780000|2021-06-02 11:19:40|6506.2|6505.2|6505.7|6504.7|6506.4|6505.4|6505.2|6504.2|20
1622632790000|2021-06-02 11:19:50|6505.4|6504.4|6503.9|6502.9|6505.4|6504.4|6503.9|6502.9|121
1622632800000|2021-06-02 11:20:00|6503.7|6502.7|6502.4|6501.4|6503.9|6502.9|6502.2|6501.2|152
1622632810000|2021-06-02 11:20:10|6502.7|6501.7|6501.7|6500.7|6502.7|6501.7|6501.7|6500.7|66
1622632820000|2021-06-02 11:20:20|6501.4|6500.4|6501.7|6500.7|6501.9|6500.9|6501.4|6500.4|10
1622632840000|2021-06-02 11:20:40|6501.4|6500.4|6500.9|6499.9|6501.4|6500.4|6500.4|6499.4|25
1622632850000|2021-06-02 11:20:50|6500.7|6499.7|6501.2|6500.2|6501.4|6500.4|6500.7|6499.7|7
1622632860000|2021-06-02 11:21:00|6501.4|6500.4|6500.2|6499.2|6501.4|6500.4|6500.2|6499.2|22
1622632870000|2021-06-02 11:21:10|6500.4|6499.4|6500.7|6499.7|6500.9|6499.9|6500.2|6499.2|2
1622632880000|2021-06-02 11:21:20|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.7|6499.7|1
1622632890000|2021-06-02 11:21:30|6501.4|6500.4|6501.4|6500.4|6501.9|6500.9|6500.9|6499.9|27
1622632900000|2021-06-02 11:21:40|6501.2|6500.2|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|1
1622632910000|2021-06-02 11:21:50|6501.2|6500.2|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|4
1622632920000|2021-06-02 11:22:00|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6500.9|6499.9|0
1622632930000|2021-06-02 11:22:10|6501.4|6500.4|6501.7|6500.7|6502.2|6501.2|6501.2|6500.2|27
1622632950000|2021-06-02 11:22:30|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|1
1622632960000|2021-06-02 11:22:40|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|2
1622632970000|2021-06-02 11:22:50|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|9
1622632980000|2021-06-02 11:23:00|6502.4|6501.4|6503.2|6502.2|6503.2|6502.2|6502.4|6501.4|12
1622632990000|2021-06-02 11:23:10|6503.4|6502.4|6503.7|6502.7|6503.9|6502.9|6503.4|6502.4|17
1622633000000|2021-06-02 11:23:20|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|5
1622633010000|2021-06-02 11:23:30|6503.9|6502.9|6504.2|6503.2|6504.4|6503.4|6503.9|6502.9|3
1622633020000|2021-06-02 11:23:40|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|13
1622633030000|2021-06-02 11:23:50|6504.2|6503.2|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|0
1622633040000|2021-06-02 11:24:00|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|6
1622633050000|2021-06-02 11:24:10|6504.7|6503.7|6504.7|6503.7|6504.9|6503.9|6504.7|6503.7|1
1622633060000|2021-06-02 11:24:20|6504.9|6503.9|6504.4|6503.4|6505.2|6504.2|6504.4|6503.4|7
1622633070000|2021-06-02 11:24:30|||||||||2
1622633080000|2021-06-02 11:24:40|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|0
1622633090000|2021-06-02 11:24:50|6504.7|6503.7|6504.4|6503.4|6504.7|6503.7|6504.2|6503.2|0
1622633100000|2021-06-02 11:25:00|6504.2|6503.2|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|0
1622633110000|2021-06-02 11:25:10|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|2
1622633120000|2021-06-02 11:25:20|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|0
1622633130000|2021-06-02 11:25:30|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|5
1622633140000|2021-06-02 11:25:40|6505.4|6504.4|6504.9|6503.9|6505.4|6504.4|6504.9|6503.9|6
1622633150000|2021-06-02 11:25:50|6505.2|6504.2|6505.4|6504.4|6505.4|6504.4|6505.2|6504.2|0
1622633160000|2021-06-02 11:26:00|6505.2|6504.2|6505.2|6504.2|6505.4|6504.4|6504.9|6503.9|6
1622633170000|2021-06-02 11:26:10|6505.4|6504.4|6504.9|6503.9|6505.4|6504.4|6504.9|6503.9|2
1622633180000|2021-06-02 11:26:20|6505.2|6504.2|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|2
1622633190000|2021-06-02 11:26:30|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|2
1622633200000|2021-06-02 11:26:40|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|0
1622633210000|2021-06-02 11:26:50|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|9
1622633220000|2021-06-02 11:27:00|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.2|6503.2|6
1622633230000|2021-06-02 11:27:10|6504.4|6503.4|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|1
1622633240000|2021-06-02 11:27:20|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|2
1622633250000|2021-06-02 11:27:30|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|0
1622633260000|2021-06-02 11:27:40|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|2
1622633270000|2021-06-02 11:27:50|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|0
1622633280000|2021-06-02 11:28:00|6504.2|6503.2|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|0
1622633290000|2021-06-02 11:28:10|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|4
1622633310000|2021-06-02 11:28:30|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|4
1622633320000|2021-06-02 11:28:40|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|2
1622633330000|2021-06-02 11:28:50|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|6503.7|6502.7|5
1622633340000|2021-06-02 11:29:00|6503.7|6502.7|6503.9|6502.9|6503.9|6502.9|6503.7|6502.7|0
1622633350000|2021-06-02 11:29:10|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|0
1622633360000|2021-06-02 11:29:20|6503.9|6502.9|6504.4|6503.4|6504.4|6503.4|6503.9|6502.9|0
1622633370000|2021-06-02 11:29:30|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|2
1622633380000|2021-06-02 11:29:40|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|1
1622633390000|2021-06-02 11:29:50|6504.2|6503.2|6505.2|6504.2|6505.2|6504.2|6504.2|6503.2|5
1622633400000|2021-06-02 11:30:00|6505.4|6504.4|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|8
1622633410000|2021-06-02 11:30:10|6504.9|6503.9|6505.7|6504.7|6505.7|6504.7|6504.9|6503.9|6
1622633420000|2021-06-02 11:30:20|6505.9|6504.9|6505.7|6504.7|6505.9|6504.9|6505.4|6504.4|2
1622633430000|2021-06-02 11:30:30|6505.9|6504.9|6505.7|6504.7|6505.9|6504.9|6505.7|6504.7|0
1622633440000|2021-06-02 11:30:40|6505.9|6504.9|6505.4|6504.4|6505.9|6504.9|6505.2|6504.2|1
1622633450000|2021-06-02 11:30:50|6505.2|6504.2|6505.4|6504.4|6505.4|6504.4|6505.2|6504.2|0
1622633460000|2021-06-02 11:31:00|6505.2|6504.2|6504.9|6503.9|6505.4|6504.4|6504.7|6503.7|0
1622633470000|2021-06-02 11:31:10|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6504.9|6503.9|0
1622633480000|2021-06-02 11:31:20|6505.4|6504.4|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|0
1622633490000|2021-06-02 11:31:30|6505.4|6504.4|6505.4|6504.4|6505.7|6504.7|6505.4|6504.4|3
1622633500000|2021-06-02 11:31:40|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6504.9|6503.9|7
1622633510000|2021-06-02 11:31:50|6504.9|6503.9|6505.4|6504.4|6505.7|6504.7|6504.9|6503.9|4
1622633520000|2021-06-02 11:32:00|6505.7|6504.7|6505.4|6504.4|6505.7|6504.7|6505.4|6504.4|2
1622633530000|2021-06-02 11:32:10|6505.2|6504.2|6505.4|6504.4|6505.4|6504.4|6505.2|6504.2|0
1622633540000|2021-06-02 11:32:20|6505.2|6504.2|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|5
1622633550000|2021-06-02 11:32:30|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|1
1622633560000|2021-06-02 11:32:40|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|0
1622633570000|2021-06-02 11:32:50|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|0
1622633580000|2021-06-02 11:33:00|6504.7|6503.7|6504.7|6503.7|6504.9|6503.9|6504.7|6503.7|1
1622633590000|2021-06-02 11:33:10|6504.4|6503.4|6504.7|6503.7|6504.7|6503.7|6504.4|6503.4|2
1622633600000|2021-06-02 11:33:20|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.9|6503.9|1
1622633610000|2021-06-02 11:33:30|6505.4|6504.4|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|0
1622633620000|2021-06-02 11:33:40|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|5
1622633630000|2021-06-02 11:33:50|6504.7|6503.7|6504.2|6503.2|6504.7|6503.7|6503.9|6502.9|7
1622633640000|2021-06-02 11:34:00|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|7
1622633650000|2021-06-02 11:34:10|||||||||2
1622633660000|2021-06-02 11:34:20|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|10
1622633670000|2021-06-02 11:34:30|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|2
1622633680000|2021-06-02 11:34:40|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|1
1622633690000|2021-06-02 11:34:50|6503.7|6502.7|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|0
1622633700000|2021-06-02 11:35:00|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|1
1622633710000|2021-06-02 11:35:10|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|0
1622633720000|2021-06-02 11:35:20|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|2
1622633730000|2021-06-02 11:35:30|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|0
1622633740000|2021-06-02 11:35:40|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|0
1622633750000|2021-06-02 11:35:50|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|9
1622633760000|2021-06-02 11:36:00|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|1
1622633770000|2021-06-02 11:36:10|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|7
1622633780000|2021-06-02 11:36:20|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|2
1622633790000|2021-06-02 11:36:30|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|1
1622633800000|2021-06-02 11:36:40|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|0
1622633810000|2021-06-02 11:36:50|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|0
1622633820000|2021-06-02 11:37:00|||||||||2
1622633830000|2021-06-02 11:37:10|||||||||4
1622633840000|2021-06-02 11:37:20|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|6
1622633850000|2021-06-02 11:37:30|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|6
1622633860000|2021-06-02 11:37:40|6502.9|6501.9|6502.7|6501.7|6502.9|6501.9|6502.7|6501.7|5
1622633870000|2021-06-02 11:37:50|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|9
1622633900000|2021-06-02 11:38:20|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|14
1622633910000|2021-06-02 11:38:30|6502.4|6501.4|6502.9|6501.9|6503.2|6502.2|6502.4|6501.4|5
1622633920000|2021-06-02 11:38:40|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|2
1622633930000|2021-06-02 11:38:50|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|0
1622633940000|2021-06-02 11:39:00|6502.9|6501.9|6502.9|6501.9|6503.2|6502.2|6502.9|6501.9|3
1622633950000|2021-06-02 11:39:10|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|1
1622633960000|2021-06-02 11:39:20|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|11
1622633970000|2021-06-02 11:39:30|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|2
1622633980000|2021-06-02 11:39:40|6503.4|6502.4|6503.4|6502.4|6503.4|6502.4|6503.4|6502.4|2
1622633990000|2021-06-02 11:39:50|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|0
1622634000000|2021-06-02 11:40:00|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.2|6502.2|5
1622634010000|2021-06-02 11:40:10|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|9
1622634020000|2021-06-02 11:40:20|||||||||1
1622634030000|2021-06-02 11:40:30|6503.9|6502.9|6504.2|6503.2|6504.7|6503.7|6503.9|6502.9|28
1622634040000|2021-06-02 11:40:40|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|0
1622634050000|2021-06-02 11:40:50|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|2
1622634060000|2021-06-02 11:41:00|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|0
1622634070000|2021-06-02 11:41:10|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|0
1622634090000|2021-06-02 11:41:30|6503.9|6502.9|6504.4|6503.4|6504.4|6503.4|6503.9|6502.9|4
1622634100000|2021-06-02 11:41:40|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.4|6503.4|0
1622634110000|2021-06-02 11:41:50|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.7|6503.7|1
1622634120000|2021-06-02 11:42:00|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.7|6503.7|3
1622634130000|2021-06-02 11:42:10|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|0
1622634140000|2021-06-02 11:42:20|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|0
1622634150000|2021-06-02 11:42:30|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|8
1622634160000|2021-06-02 11:42:40|6504.7|6503.7|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|2
1622634170000|2021-06-02 11:42:50|6503.9|6502.9|6504.2|6503.2|6504.4|6503.4|6503.9|6502.9|4
1622634200000|2021-06-02 11:43:20|6503.9|6502.9|6503.4|6502.4|6503.9|6502.9|6503.4|6502.4|4
1622634210000|2021-06-02 11:43:30|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|9
1622634220000|2021-06-02 11:43:40|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|2
1622634230000|2021-06-02 11:43:50|||||||||1
1622634240000|2021-06-02 11:44:00|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|0
1622634270000|2021-06-02 11:44:30|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.7|6502.7|2
1622634280000|2021-06-02 11:44:40|6503.7|6502.7|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|0
1622634290000|2021-06-02 11:44:50|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|0
1622634300000|2021-06-02 11:45:00|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6503.7|6502.7|15
1622634310000|2021-06-02 11:45:10|6504.7|6503.7|6504.4|6503.4|6504.7|6503.7|6504.4|6503.4|0
1622634320000|2021-06-02 11:45:20|||||||||1
1622634330000|2021-06-02 11:45:30|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|0
1622634340000|2021-06-02 11:45:40|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.7|6503.7|2
1622634350000|2021-06-02 11:45:50|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6
1622634360000|2021-06-02 11:46:00|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|0
1622634390000|2021-06-02 11:46:30|6504.9|6503.9|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|2
1622634400000|2021-06-02 11:46:40|6504.7|6503.7|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|4
1622634410000|2021-06-02 11:46:50|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|0
1622634420000|2021-06-02 11:47:00|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.4|6503.4|6
1622634430000|2021-06-02 11:47:10|6504.4|6503.4|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|3
1622634450000|2021-06-02 11:47:30|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|1
1622634460000|2021-06-02 11:47:40|6504.2|6503.2|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|35
1622634470000|2021-06-02 11:47:50|6504.4|6503.4|6504.9|6503.9|6504.9|6503.9|6504.4|6503.4|2
1622634480000|2021-06-02 11:48:00|6505.2|6504.2|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|8
1622634490000|2021-06-02 11:48:10|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|7
1622634500000|2021-06-02 11:48:20|6505.7|6504.7|6506.4|6505.4|6506.4|6505.4|6505.7|6504.7|1
1622634510000|2021-06-02 11:48:30|6506.2|6505.2|6506.4|6505.4|6506.4|6505.4|6506.2|6505.2|0
1622634530000|2021-06-02 11:48:50|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|0
1622634540000|2021-06-02 11:49:00|6506.4|6505.4|6506.4|6505.4|6506.4|6505.4|6506.2|6505.2|5
1622634550000|2021-06-02 11:49:10|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|0
1622634560000|2021-06-02 11:49:20|6506.4|6505.4|6506.2|6505.2|6506.7|6505.7|6506.2|6505.2|5
1622634570000|2021-06-02 11:49:30|6505.9|6504.9|6506.2|6505.2|6506.2|6505.2|6505.9|6504.9|11
1622634580000|2021-06-02 11:49:40|6505.7|6504.7|6505.7|6504.7|6506.2|6505.2|6505.7|6504.7|22
1622634590000|2021-06-02 11:49:50|6505.4|6504.4|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|11
1622634600000|2021-06-02 11:50:00|6505.4|6504.4|6505.7|6504.7|6505.9|6504.9|6505.4|6504.4|5
1622634610000|2021-06-02 11:50:10|6505.9|6504.9|6505.9|6504.9|6506.2|6505.2|6505.7|6504.7|3
1622634620000|2021-06-02 11:50:20|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|15
1622634630000|2021-06-02 11:50:30|6505.4|6504.4|6506.2|6505.2|6506.2|6505.2|6505.4|6504.4|2
1622634640000|2021-06-02 11:50:40|6505.9|6504.9|6505.7|6504.7|6505.9|6504.9|6505.7|6504.7|2
1622634650000|2021-06-02 11:50:50|6505.4|6504.4|6505.7|6504.7|6505.7|6504.7|6505.4|6504.4|6
1622634670000|2021-06-02 11:51:10|6505.9|6504.9|6506.2|6505.2|6506.2|6505.2|6505.7|6504.7|2
1622634680000|2021-06-02 11:51:20|6505.9|6504.9|6505.7|6504.7|6505.9|6504.9|6505.7|6504.7|12
1622634690000|2021-06-02 11:51:30|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|4
1622634700000|2021-06-02 11:51:40|6505.2|6504.2|6505.4|6504.4|6505.7|6504.7|6505.2|6504.2|5
1622634710000|2021-06-02 11:51:50|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|3
1622634720000|2021-06-02 11:52:00|||||||||12
1622634730000|2021-06-02 11:52:10|6505.4|6504.4|6504.9|6503.9|6505.4|6504.4|6504.9|6503.9|4
1622634740000|2021-06-02 11:52:20|6504.7|6503.7|6504.7|6503.7|6504.9|6503.9|6504.4|6503.4|6
1622634750000|2021-06-02 11:52:30|6504.4|6503.4|6504.4|6503.4|6504.7|6503.7|6504.4|6503.4|0
1622634760000|2021-06-02 11:52:40|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|0
1622634770000|2021-06-02 11:52:50|6504.4|6503.4|6503.7|6502.7|6504.4|6503.4|6503.2|6502.2|25
1622634780000|2021-06-02 11:53:00|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|1
1622634790000|2021-06-02 11:53:10|6502.9|6501.9|6502.9|6501.9|6502.9|6501.9|6502.9|6501.9|4
1622634800000|2021-06-02 11:53:20|6502.7|6501.7|6501.9|6500.9|6502.7|6501.7|6501.7|6500.7|33
1622634810000|2021-06-02 11:53:30|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.4|6500.4|10
1622634820000|2021-06-02 11:53:40|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|1
1622634830000|2021-06-02 11:53:50|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.7|6500.7|1
1622634840000|2021-06-02 11:54:00|6501.4|6500.4|6500.9|6499.9|6501.4|6500.4|6500.9|6499.9|4
1622634850000|2021-06-02 11:54:10|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|6
1622634870000|2021-06-02 11:54:30|6500.9|6499.9|6501.2|6500.2|6501.2|6500.2|6500.9|6499.9|2
1622634880000|2021-06-02 11:54:40|6501.4|6500.4|6501.9|6500.9|6502.2|6501.2|6501.4|6500.4|18
1622634890000|2021-06-02 11:54:50|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|2
1622634900000|2021-06-02 11:55:00|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|1
1622634910000|2021-06-02 11:55:10|6500.9|6499.9|6501.4|6500.4|6501.4|6500.4|6500.7|6499.7|15
1622634920000|2021-06-02 11:55:20|6501.2|6500.2|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|2
1622634930000|2021-06-02 11:55:30|6501.7|6500.7|6502.9|6501.9|6502.9|6501.9|6501.7|6500.7|25
1622634940000|2021-06-02 11:55:40|6503.2|6502.2|6502.9|6501.9|6503.4|6502.4|6502.7|6501.7|10
1622634950000|2021-06-02 11:55:50|6502.7|6501.7|6501.9|6500.9|6502.9|6501.9|6501.9|6500.9|11
1622634960000|2021-06-02 11:56:00|6502.2|6501.2|6502.4|6501.4|6502.4|6501.4|6502.2|6501.2|3
1622634970000|2021-06-02 11:56:10|6502.7|6501.7|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|0
1622634980000|2021-06-02 11:56:20|6502.7|6501.7|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|0
1622634990000|2021-06-02 11:56:30|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.4|6501.4|9
1622635000000|2021-06-02 11:56:40|6503.2|6502.2|6503.4|6502.4|6503.7|6502.7|6502.9|6501.9|14
1622635010000|2021-06-02 11:56:50|6503.7|6502.7|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|2
1622635020000|2021-06-02 11:57:00|6503.4|6502.4|6503.4|6502.4|6503.4|6502.4|6503.2|6502.2|1
1622635030000|2021-06-02 11:57:10|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|0
1622635040000|2021-06-02 11:57:20|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|3
1622635050000|2021-06-02 11:57:30|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|1
1622635060000|2021-06-02 11:57:40|6502.9|6501.9|6502.9|6501.9|6502.9|6501.9|6502.9|6501.9|0
1622635070000|2021-06-02 11:57:50|6502.2|6501.2|6502.2|6501.2|6502.4|6501.4|6501.9|6500.9|14
1622635080000|2021-06-02 11:58:00|6501.9|6500.9|6501.9|6500.9|6502.2|6501.2|6501.9|6500.9|6
1622635090000|2021-06-02 11:58:10|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|0
1622635110000|2021-06-02 11:58:30|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|1
1622635120000|2021-06-02 11:58:40|6502.7|6501.7|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|2
1622635130000|2021-06-02 11:58:50|6502.7|6501.7|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|0
1622635140000|2021-06-02 11:59:00|6502.2|6501.2|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|2
1622635150000|2021-06-02 11:59:10|6502.2|6501.2|6501.9|6500.9|6502.4|6501.4|6501.9|6500.9|2
1622635160000|2021-06-02 11:59:20|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|0
1622635170000|2021-06-02 11:59:30|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|4
1622635180000|2021-06-02 11:59:40|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.2|6501.2|1
1622635190000|2021-06-02 11:59:50|6502.2|6501.2|6502.2|6501.2|6502.4|6501.4|6501.9|6500.9|3
1622635200000|2021-06-02 12:00:00|6502.4|6501.4|6503.4|6502.4|6503.7|6502.7|6502.4|6501.4|16
1622635210000|2021-06-02 12:00:10|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.4|6501.4|4
1622635220000|2021-06-02 12:00:20|6502.4|6501.4|6502.4|6501.4|6502.4|6501.4|6502.4|6501.4|0
1622635230000|2021-06-02 12:00:30|6502.7|6501.7|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|0
1622635240000|2021-06-02 12:00:40|6502.7|6501.7|6502.4|6501.4|6502.9|6501.9|6502.4|6501.4|1
1622635250000|2021-06-02 12:00:50|6502.7|6501.7|6502.7|6501.7|6502.9|6501.9|6502.4|6501.4|0
1622635260000|2021-06-02 12:01:00|6502.9|6501.9|6502.9|6501.9|6503.2|6502.2|6502.7|6501.7|6
1622635270000|2021-06-02 12:01:10|6502.7|6501.7|6501.7|6500.7|6502.7|6501.7|6501.7|6500.7|12
1622635280000|2021-06-02 12:01:20|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|3
1622635290000|2021-06-02 12:01:30|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|1
1622635300000|2021-06-02 12:01:40|6501.2|6500.2|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|2
1622635310000|2021-06-02 12:01:50|6500.4|6499.4|6501.2|6500.2|6501.2|6500.2|6500.4|6499.4|15
1622635320000|2021-06-02 12:02:00|6501.4|6500.4|6501.7|6500.7|6501.9|6500.9|6501.2|6500.2|7
1622635330000|2021-06-02 12:02:10|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|1
1622635340000|2021-06-02 12:02:20|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|1
1622635350000|2021-06-02 12:02:30|6501.7|6500.7|6501.4|6500.4|6501.9|6500.9|6501.4|6500.4|2
1622635360000|2021-06-02 12:02:40|6501.2|6500.2|6501.4|6500.4|6501.4|6500.4|6500.9|6499.9|3
1622635370000|2021-06-02 12:02:50|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|0
1622635380000|2021-06-02 12:03:00|6501.7|6500.7|6501.9|6500.9|6501.9|6500.9|6501.4|6500.4|9
1622635390000|2021-06-02 12:03:10|6501.7|6500.7|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|1
1622635400000|2021-06-02 12:03:20|6501.4|6500.4|6502.2|6501.2|6502.2|6501.2|6501.4|6500.4|20
1622635410000|2021-06-02 12:03:30|6501.9|6500.9|6501.7|6500.7|6501.9|6500.9|6501.7|6500.7|1
1622635420000|2021-06-02 12:03:40|6501.9|6500.9|6502.2|6501.2|6502.4|6501.4|6501.9|6500.9|7
1622635430000|2021-06-02 12:03:50|6501.9|6500.9|6503.7|6502.7|6504.2|6503.2|6501.9|6500.9|32
1622635440000|2021-06-02 12:04:00|6503.9|6502.9|6503.2|6502.2|6503.9|6502.9|6503.2|6502.2|2
1622635450000|2021-06-02 12:04:10|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|9
1622635460000|2021-06-02 12:04:20|6502.9|6501.9|6503.4|6502.4|6503.4|6502.4|6502.9|6501.9|21
1622635470000|2021-06-02 12:04:30|6503.2|6502.2|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|0
1622635480000|2021-06-02 12:04:40|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|0
1622635490000|2021-06-02 12:04:50|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6502.9|6501.9|3
1622635500000|2021-06-02 12:05:00|6502.9|6501.9|6502.7|6501.7|6502.9|6501.9|6502.7|6501.7|0
1622635520000|2021-06-02 12:05:20|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|0
1622635530000|2021-06-02 12:05:30|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|9
1622635540000|2021-06-02 12:05:40|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|10
1622635560000|2021-06-02 12:06:00|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|4
1622635570000|2021-06-02 12:06:10|6502.4|6501.4|6502.4|6501.4|6502.4|6501.4|6502.2|6501.2|4
1622635580000|2021-06-02 12:06:20|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|0
1622635590000|2021-06-02 12:06:30|6502.7|6501.7|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|3
1622635600000|2021-06-02 12:06:40|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|0
1622635620000|2021-06-02 12:07:00|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|5
1622635630000|2021-06-02 12:07:10|6502.2|6501.2|6502.9|6501.9|6503.2|6502.2|6502.2|6501.2|7
1622635640000|2021-06-02 12:07:20|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|8
1622635650000|2021-06-02 12:07:30|||||||||2
1622635660000|2021-06-02 12:07:40|6502.4|6501.4|6503.2|6502.2|6503.2|6502.2|6502.4|6501.4|2
1622635670000|2021-06-02 12:07:50|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|5
1622635680000|2021-06-02 12:08:00|6503.2|6502.2|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|1
1622635690000|2021-06-02 12:08:10|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|3
1622635700000|2021-06-02 12:08:20|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|0
1622635710000|2021-06-02 12:08:30|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|13
1622635720000|2021-06-02 12:08:40|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|4
1622635730000|2021-06-02 12:08:50|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|3
1622635740000|2021-06-02 12:09:00|6503.2|6502.2|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|1
1622635750000|2021-06-02 12:09:10|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|0
1622635770000|2021-06-02 12:09:30|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|0
1622635780000|2021-06-02 12:09:40|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|6
1622635790000|2021-06-02 12:09:50|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|0
1622635800000|2021-06-02 12:10:00|6504.2|6503.2|6503.9|6502.9|6504.2|6503.2|6503.7|6502.7|5
1622635810000|2021-06-02 12:10:10|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|7
1622635820000|2021-06-02 12:10:20|6504.7|6503.7|6504.4|6503.4|6504.7|6503.7|6504.4|6503.4|12
1622635830000|2021-06-02 12:10:30|6504.7|6503.7|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|1
1622635840000|2021-06-02 12:10:40|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|3
1622635850000|2021-06-02 12:10:50|6504.7|6503.7|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|0
1622635860000|2021-06-02 12:11:00|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6503.7|6502.7|4
1622635870000|2021-06-02 12:11:10|6504.4|6503.4|6504.7|6503.7|6504.9|6503.9|6504.4|6503.4|2
1622635880000|2021-06-02 12:11:20|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.9|6503.9|4
1622635890000|2021-06-02 12:11:30|6504.9|6503.9|6504.7|6503.7|6505.2|6504.2|6504.7|6503.7|3
1622635900000|2021-06-02 12:11:40|6504.4|6503.4|6504.7|6503.7|6504.9|6503.9|6504.4|6503.4|3
1622635910000|2021-06-02 12:11:50|||||||||1
1622635920000|2021-06-02 12:12:00|6504.4|6503.4|6503.4|6502.4|6504.4|6503.4|6503.4|6502.4|11
1622635930000|2021-06-02 12:12:10|6503.7|6502.7|6502.7|6501.7|6503.7|6502.7|6502.4|6501.4|19
1622635940000|2021-06-02 12:12:20|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|6
1622635950000|2021-06-02 12:12:30|6502.9|6501.9|6503.7|6502.7|6503.7|6502.7|6502.9|6501.9|32
1622635960000|2021-06-02 12:12:40|6504.2|6503.2|6503.4|6502.4|6504.4|6503.4|6503.4|6502.4|37
1622635970000|2021-06-02 12:12:50|6503.7|6502.7|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|6
1622635980000|2021-06-02 12:13:00|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|3
1622635990000|2021-06-02 12:13:10|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|4
1622636000000|2021-06-02 12:13:20|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|0
1622636010000|2021-06-02 12:13:30|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|5
1622636020000|2021-06-02 12:13:40|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.2|6502.2|8
1622636030000|2021-06-02 12:13:50|6503.7|6502.7|6503.9|6502.9|6503.9|6502.9|6503.4|6502.4|2
1622636040000|2021-06-02 12:14:00|6503.7|6502.7|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|2
1622636050000|2021-06-02 12:14:10|||||||||3
1622636070000|2021-06-02 12:14:30|||||||||3
1622636080000|2021-06-02 12:14:40|||||||||2
1622636090000|2021-06-02 12:14:50|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|2
1622636100000|2021-06-02 12:15:00|6503.9|6502.9|6504.7|6503.7|6504.7|6503.7|6503.9|6502.9|23
1622636120000|2021-06-02 12:15:20|||||||||6
1622636130000|2021-06-02 12:15:30|6504.9|6503.9|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|2
1622636140000|2021-06-02 12:15:40|6505.2|6504.2|6505.4|6504.4|6505.4|6504.4|6504.9|6503.9|5
1622636150000|2021-06-02 12:15:50|6505.7|6504.7|6505.2|6504.2|6505.7|6504.7|6505.2|6504.2|1
1622636160000|2021-06-02 12:16:00|6505.9|6504.9|6505.9|6504.9|6506.2|6505.2|6505.9|6504.9|5
1622636170000|2021-06-02 12:16:10|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|0
1622636180000|2021-06-02 12:16:20|6505.9|6504.9|6506.2|6505.2|6506.2|6505.2|6505.9|6504.9|1
1622636190000|2021-06-02 12:16:30|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|5
1622636200000|2021-06-02 12:16:40|6506.4|6505.4|6506.7|6505.7|6506.7|6505.7|6506.2|6505.2|6
1622636210000|2021-06-02 12:16:50|6506.4|6505.4|6506.2|6505.2|6506.4|6505.4|6506.2|6505.2|3
1622636220000|2021-06-02 12:17:00|6505.9|6504.9|6505.9|6504.9|6505.9|6504.9|6505.7|6504.7|3
1622636230000|2021-06-02 12:17:10|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|0
1622636240000|2021-06-02 12:17:20|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|3
1622636250000|2021-06-02 12:17:30|6504.9|6503.9|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|7
1622636260000|2021-06-02 12:17:40|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6504.9|6503.9|2
1622636270000|2021-06-02 12:17:50|6505.4|6504.4|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|2
1622636280000|2021-06-02 12:18:00|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|1
1622636290000|2021-06-02 12:18:10|6505.2|6504.2|6505.2|6504.2|6505.4|6504.4|6504.7|6503.7|4
1622636300000|2021-06-02 12:18:20|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.7|6503.7|2
1622636310000|2021-06-02 12:18:30|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|7
1622636320000|2021-06-02 12:18:40|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|2
1622636330000|2021-06-02 12:18:50|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6503.4|6502.4|27
1622636340000|2021-06-02 12:19:00|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|5
1622636350000|2021-06-02 12:19:10|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|0
1622636360000|2021-06-02 12:19:20|||||||||3
1622636380000|2021-06-02 12:19:40|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|11
1622636400000|2021-06-02 12:20:00|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|15
1622636410000|2021-06-02 12:20:10|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.2|6502.2|20
1622636420000|2021-06-02 12:20:20|6503.9|6502.9|6504.9|6503.9|6504.9|6503.9|6503.9|6502.9|22
1622636430000|2021-06-02 12:20:30|6504.7|6503.7|6505.2|6504.2|6505.4|6504.4|6504.7|6503.7|2
1622636440000|2021-06-02 12:20:40|6505.4|6504.4|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|0
1622636450000|2021-06-02 12:20:50|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|18
1622636460000|2021-06-02 12:21:00|6504.9|6503.9|6504.4|6503.4|6504.9|6503.9|6504.4|6503.4|7
1622636470000|2021-06-02 12:21:10|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|4
1622636480000|2021-06-02 12:21:20|6504.9|6503.9|6504.9|6503.9|6505.2|6504.2|6504.9|6503.9|5
1622636490000|2021-06-02 12:21:30|6505.2|6504.2|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|8
1622636500000|2021-06-02 12:21:40|6505.9|6504.9|6505.7|6504.7|6506.2|6505.2|6505.7|6504.7|14
1622636510000|2021-06-02 12:21:50|6505.9|6504.9|6505.4|6504.4|6505.9|6504.9|6505.4|6504.4|7
1622636520000|2021-06-02 12:22:00|6505.7|6504.7|6506.2|6505.2|6506.7|6505.7|6505.7|6504.7|8
1622636530000|2021-06-02 12:22:10|6506.4|6505.4|6506.7|6505.7|6506.7|6505.7|6506.4|6505.4|7
1622636540000|2021-06-02 12:22:20|6506.9|6505.9|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|8
1622636550000|2021-06-02 12:22:30|6506.9|6505.9|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|7
1622636560000|2021-06-02 12:22:40|6506.9|6505.9|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|10
1622636570000|2021-06-02 12:22:50|6506.4|6505.4|6506.4|6505.4|6506.7|6505.7|6506.2|6505.2|1
1622636580000|2021-06-02 12:23:00|6506.7|6505.7|6506.2|6505.2|6506.7|6505.7|6506.2|6505.2|4
1622636590000|2021-06-02 12:23:10|6506.4|6505.4|6506.4|6505.4|6506.7|6505.7|6506.2|6505.2|2
1622636600000|2021-06-02 12:23:20|6506.7|6505.7|6506.9|6505.9|6506.9|6505.9|6506.7|6505.7|0
1622636610000|2021-06-02 12:23:30|6506.7|6505.7|6507.2|6506.2|6507.4|6506.4|6506.7|6505.7|7
1622636620000|2021-06-02 12:23:40|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|0
1622636630000|2021-06-02 12:23:50|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|1
1622636640000|2021-06-02 12:24:00|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|4
1622636650000|2021-06-02 12:24:10|6507.4|6506.4|6507.4|6506.4|6507.7|6506.7|6507.2|6506.2|24
1622636660000|2021-06-02 12:24:20|6507.2|6506.2|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|0
1622636670000|2021-06-02 12:24:30|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|0
1622636680000|2021-06-02 12:24:40|6507.9|6506.9|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|9
1622636700000|2021-06-02 12:25:00|6507.4|6506.4|6506.9|6505.9|6507.4|6506.4|6506.9|6505.9|7
1622636710000|2021-06-02 12:25:10|6507.2|6506.2|6506.7|6505.7|6507.2|6506.2|6506.4|6505.4|2
1622636720000|2021-06-02 12:25:20|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|1
1622636730000|2021-06-02 12:25:30|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|5
1622636740000|2021-06-02 12:25:40|6506.9|6505.9|6507.7|6506.7|6507.7|6506.7|6506.9|6505.9|9
1622636750000|2021-06-02 12:25:50|6508.7|6507.7|6509.2|6508.2|6509.2|6508.2|6508.7|6507.7|119
1622636760000|2021-06-02 12:26:00|6508.9|6507.9|6508.4|6507.4|6508.9|6507.9|6508.2|6507.2|8
1622636770000|2021-06-02 12:26:10|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|0
1622636780000|2021-06-02 12:26:20|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|0
1622636790000|2021-06-02 12:26:30|6508.2|6507.2|6508.9|6507.9|6509.2|6508.2|6508.2|6507.2|4
1622636800000|2021-06-02 12:26:40|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|7
1622636820000|2021-06-02 12:27:00|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|9
1622636830000|2021-06-02 12:27:10|6508.9|6507.9|6509.7|6508.7|6509.7|6508.7|6508.9|6507.9|3
1622636840000|2021-06-02 12:27:20|6509.4|6508.4|6509.7|6508.7|6510.7|6509.7|6509.4|6508.4|150
1622636850000|2021-06-02 12:27:30|6509.9|6508.9|6510.4|6509.4|6510.9|6509.9|6509.9|6508.9|190
1622636860000|2021-06-02 12:27:40|6510.7|6509.7|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|12
1622636870000|2021-06-02 12:27:50|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|2
1622636880000|2021-06-02 12:28:00|6510.7|6509.7|6509.9|6508.9|6510.7|6509.7|6509.9|6508.9|8
1622636890000|2021-06-02 12:28:10|6510.2|6509.2|6509.9|6508.9|6510.2|6509.2|6509.9|6508.9|0
1622636900000|2021-06-02 12:28:20|6509.7|6508.7|6509.2|6508.2|6509.7|6508.7|6508.9|6507.9|6
1622636910000|2021-06-02 12:28:30|||||||||2
1622636920000|2021-06-02 12:28:40|6508.9|6507.9|6509.7|6508.7|6509.7|6508.7|6508.7|6507.7|8
1622636930000|2021-06-02 12:28:50|6509.9|6508.9|6509.9|6508.9|6510.2|6509.2|6509.9|6508.9|8
1622636940000|2021-06-02 12:29:00|6510.2|6509.2|6509.9|6508.9|6510.2|6509.2|6509.2|6508.2|6
1622636950000|2021-06-02 12:29:10|6509.7|6508.7|6509.7|6508.7|6509.9|6508.9|6509.7|6508.7|2
1622636960000|2021-06-02 12:29:20|6509.9|6508.9|6509.4|6508.4|6510.2|6509.2|6509.4|6508.4|12
1622636970000|2021-06-02 12:29:30|6509.2|6508.2|6508.9|6507.9|6509.2|6508.2|6508.9|6507.9|1
1622636980000|2021-06-02 12:29:40|6508.7|6507.7|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|2
1622636990000|2021-06-02 12:29:50|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|14
1622637000000|2021-06-02 12:30:00|6508.7|6507.7|6509.7|6508.7|6509.7|6508.7|6508.7|6507.7|17
1622637030000|2021-06-02 12:30:30|6509.4|6508.4|6509.2|6508.2|6509.7|6508.7|6508.7|6507.7|47
1622637040000|2021-06-02 12:30:40|6509.4|6508.4|6509.7|6508.7|6509.7|6508.7|6509.4|6508.4|5
1622637050000|2021-06-02 12:30:50|6508.9|6507.9|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|5
1622637060000|2021-06-02 12:31:00|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|6
1622637070000|2021-06-02 12:31:10|6507.9|6506.9|6507.4|6506.4|6507.9|6506.9|6507.4|6506.4|12
1622637080000|2021-06-02 12:31:20|6507.7|6506.7|6507.9|6506.9|6507.9|6506.9|6507.7|6506.7|6
1622637090000|2021-06-02 12:31:30|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|1
1622637100000|2021-06-02 12:31:40|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|5
1622637110000|2021-06-02 12:31:50|6508.4|6507.4|6509.2|6508.2|6509.2|6508.2|6508.4|6507.4|8
1622637120000|2021-06-02 12:32:00|6508.9|6507.9|6508.9|6507.9|6509.2|6508.2|6508.7|6507.7|7
1622637130000|2021-06-02 12:32:10|6508.7|6507.7|6508.9|6507.9|6508.9|6507.9|6508.7|6507.7|0
1622637140000|2021-06-02 12:32:20|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|0
1622637150000|2021-06-02 12:32:30|6508.2|6507.2|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|16
1622637160000|2021-06-02 12:32:40|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|10
1622637170000|2021-06-02 12:32:50|6508.7|6507.7|6508.9|6507.9|6509.2|6508.2|6508.7|6507.7|3
1622637180000|2021-06-02 12:33:00|6508.7|6507.7|6508.9|6507.9|6509.2|6508.2|6508.7|6507.7|8
1622637190000|2021-06-02 12:33:10|6508.7|6507.7|6508.9|6507.9|6508.9|6507.9|6508.7|6507.7|3
1622637200000|2021-06-02 12:33:20|6509.2|6508.2|6507.9|6506.9|6509.2|6508.2|6507.9|6506.9|20
1622637210000|2021-06-02 12:33:30|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|0
1622637220000|2021-06-02 12:33:40|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|5
1622637230000|2021-06-02 12:33:50|6507.4|6506.4|6506.9|6505.9|6507.4|6506.4|6506.7|6505.7|6
1622637240000|2021-06-02 12:34:00|6506.7|6505.7|6505.9|6504.9|6506.7|6505.7|6505.7|6504.7|11
1622637250000|2021-06-02 12:34:10|6506.2|6505.2|6506.4|6505.4|6506.7|6505.7|6506.2|6505.2|8
1622637260000|2021-06-02 12:34:20|6506.7|6505.7|6506.9|6505.9|6507.2|6506.2|6506.7|6505.7|3
1622637270000|2021-06-02 12:34:30|6506.7|6505.7|6506.4|6505.4|6506.7|6505.7|6506.4|6505.4|5
1622637280000|2021-06-02 12:34:40|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6505.9|6504.9|0
1622637290000|2021-06-02 12:34:50|6506.4|6505.4|6506.2|6505.2|6506.4|6505.4|6506.2|6505.2|5
1622637300000|2021-06-02 12:35:00|6505.9|6504.9|6505.4|6504.4|6505.9|6504.9|6505.2|6504.2|13
1622637310000|2021-06-02 12:35:10|6505.7|6504.7|6505.9|6504.9|6506.2|6505.2|6505.7|6504.7|6
1622637320000|2021-06-02 12:35:20|6505.7|6504.7|6505.4|6504.4|6505.7|6504.7|6505.4|6504.4|1
1622637330000|2021-06-02 12:35:30|6505.2|6504.2|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|6
1622637340000|2021-06-02 12:35:40|6504.7|6503.7|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|6
1622637350000|2021-06-02 12:35:50|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|1
1622637360000|2021-06-02 12:36:00|6504.9|6503.9|6504.2|6503.2|6504.9|6503.9|6503.9|6502.9|10
1622637370000|2021-06-02 12:36:10|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|1
1622637380000|2021-06-02 12:36:20|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|1
1622637400000|2021-06-02 12:36:40|6504.4|6503.4|6504.4|6503.4|6504.7|6503.7|6504.2|6503.2|23
1622637410000|2021-06-02 12:36:50|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.4|6503.4|0
1622637420000|2021-06-02 12:37:00|6504.4|6503.4|6504.4|6503.4|6504.7|6503.7|6504.4|6503.4|0
1622637430000|2021-06-02 12:37:10|6504.7|6503.7|6504.4|6503.4|6504.7|6503.7|6504.4|6503.4|11
1622637440000|2021-06-02 12:37:20|6504.2|6503.2|6503.4|6502.4|6504.2|6503.2|6503.2|6502.2|7
1622637450000|2021-06-02 12:37:30|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|1
1622637460000|2021-06-02 12:37:40|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|6
1622637470000|2021-06-02 12:37:50|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|9
1622637480000|2021-06-02 12:38:00|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|5
1622637490000|2021-06-02 12:38:10|6504.2|6503.2|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|9
1622637500000|2021-06-02 12:38:20|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|1
1622637510000|2021-06-02 12:38:30|6504.4|6503.4|6504.9|6503.9|6504.9|6503.9|6504.4|6503.4|1
1622637520000|2021-06-02 12:38:40|6504.7|6503.7|6503.9|6502.9|6504.7|6503.7|6503.9|6502.9|5
1622637530000|2021-06-02 12:38:50|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|1
1622637550000|2021-06-02 12:39:10|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|7
1622637560000|2021-06-02 12:39:20|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|8
1622637570000|2021-06-02 12:39:30|6502.9|6501.9|6503.9|6502.9|6503.9|6502.9|6502.9|6501.9|10
1622637580000|2021-06-02 12:39:40|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|5
1622637590000|2021-06-02 12:39:50|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.7|6502.7|7
1622637600000|2021-06-02 12:40:00|6503.7|6502.7|6503.9|6502.9|6504.4|6503.4|6503.7|6502.7|6
1622637610000|2021-06-02 12:40:10|6504.2|6503.2|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|4
1622637620000|2021-06-02 12:40:20|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|0
1622637630000|2021-06-02 12:40:30|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|1
1622637640000|2021-06-02 12:40:40|||||||||4
1622637650000|2021-06-02 12:40:50|6504.4|6503.4|6504.7|6503.7|6504.7|6503.7|6504.4|6503.4|7
1622637660000|2021-06-02 12:41:00|6504.4|6503.4|6504.4|6503.4|6504.7|6503.7|6504.2|6503.2|25
1622637670000|2021-06-02 12:41:10|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.4|6503.4|1
1622637680000|2021-06-02 12:41:20|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.7|6503.7|3
1622637690000|2021-06-02 12:41:30|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|5
1622637700000|2021-06-02 12:41:40|6505.2|6504.2|6505.4|6504.4|6505.4|6504.4|6505.2|6504.2|0
1622637710000|2021-06-02 12:41:50|6505.7|6504.7|6505.9|6504.9|6505.9|6504.9|6505.7|6504.7|6
1622637720000|2021-06-02 12:42:00|6506.2|6505.2|6505.4|6504.4|6506.2|6505.2|6505.4|6504.4|16
1622637730000|2021-06-02 12:42:10|6505.2|6504.2|6504.4|6503.4|6505.2|6504.2|6504.4|6503.4|26
1622637740000|2021-06-02 12:42:20|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|5
1622637750000|2021-06-02 12:42:30|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|7
1622637760000|2021-06-02 12:42:40|6505.4|6504.4|6505.4|6504.4|6505.7|6504.7|6505.2|6504.2|6
1622637770000|2021-06-02 12:42:50|6505.7|6504.7|6505.4|6504.4|6505.7|6504.7|6505.4|6504.4|0
1622637780000|2021-06-02 12:43:00|6505.7|6504.7|6504.9|6503.9|6505.7|6504.7|6504.9|6503.9|9
1622637790000|2021-06-02 12:43:10|6505.2|6504.2|6505.9|6504.9|6506.2|6505.2|6505.2|6504.2|9
1622637800000|2021-06-02 12:43:20|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|0
1622637810000|2021-06-02 12:43:30|6505.7|6504.7|6506.7|6505.7|6506.7|6505.7|6505.7|6504.7|7
1622637820000|2021-06-02 12:43:40|6506.4|6505.4|6506.7|6505.7|6506.9|6505.9|6506.4|6505.4|1
1622637830000|2021-06-02 12:43:50|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|5
1622637840000|2021-06-02 12:44:00|6506.7|6505.7|6506.7|6505.7|6506.9|6505.9|6506.4|6505.4|5
1622637850000|2021-06-02 12:44:10|6506.4|6505.4|6507.2|6506.2|6507.2|6506.2|6506.4|6505.4|1
1622637860000|2021-06-02 12:44:20|6506.9|6505.9|6507.4|6506.4|6507.4|6506.4|6506.9|6505.9|3
1622637870000|2021-06-02 12:44:30|6507.2|6506.2|6506.9|6505.9|6507.4|6506.4|6506.7|6505.7|4
1622637880000|2021-06-02 12:44:40|6507.2|6506.2|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|3
1622637890000|2021-06-02 12:44:50|6507.7|6506.7|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|20
1622637900000|2021-06-02 12:45:00|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|17
1622637910000|2021-06-02 12:45:10|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|6
1622637920000|2021-06-02 12:45:20|6508.4|6507.4|6507.7|6506.7|6508.7|6507.7|6507.7|6506.7|9
1622637930000|2021-06-02 12:45:30|6507.9|6506.9|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|3
1622637940000|2021-06-02 12:45:40|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|1
1622637950000|2021-06-02 12:45:50|6507.9|6506.9|6508.2|6507.2|6508.4|6507.4|6507.9|6506.9|11
1622637960000|2021-06-02 12:46:00|6507.9|6506.9|6508.4|6507.4|6508.4|6507.4|6507.7|6506.7|32
1622637970000|2021-06-02 12:46:10|6508.2|6507.2|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|16
1622637980000|2021-06-02 12:46:20|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|1
1622638000000|2021-06-02 12:46:40|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|23
1622638010000|2021-06-02 12:46:50|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|11
1622638020000|2021-06-02 12:47:00|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|2
1622638030000|2021-06-02 12:47:10|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|3
1622638040000|2021-06-02 12:47:20|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|11
1622638050000|2021-06-02 12:47:30|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|7
1622638060000|2021-06-02 12:47:40|6508.2|6507.2|6507.7|6506.7|6508.4|6507.4|6507.7|6506.7|5
1622638070000|2021-06-02 12:47:50|6507.4|6506.4|6507.9|6506.9|6507.9|6506.9|6507.4|6506.4|15
1622638080000|2021-06-02 12:48:00|6507.7|6506.7|6507.4|6506.4|6507.7|6506.7|6507.2|6506.2|7
1622638090000|2021-06-02 12:48:10|6507.7|6506.7|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|8
1622638100000|2021-06-02 12:48:20|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|3
1622638110000|2021-06-02 12:48:30|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|10
1622638120000|2021-06-02 12:48:40|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.7|6506.7|5
1622638130000|2021-06-02 12:48:50|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|7
1622638140000|2021-06-02 12:49:00|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|7
1622638150000|2021-06-02 12:49:10|6508.9|6507.9|6508.9|6507.9|6509.2|6508.2|6508.9|6507.9|2
1622638160000|2021-06-02 12:49:20|6509.2|6508.2|6509.2|6508.2|6509.2|6508.2|6508.9|6507.9|3
1622638170000|2021-06-02 12:49:30|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|12
1622638180000|2021-06-02 12:49:40|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|1
1622638190000|2021-06-02 12:49:50|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|5
1622638200000|2021-06-02 12:50:00|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|29
1622638210000|2021-06-02 12:50:10|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|7
1622638230000|2021-06-02 12:50:30|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|3
1622638240000|2021-06-02 12:50:40|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|7
1622638250000|2021-06-02 12:50:50|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|8
1622638260000|2021-06-02 12:51:00|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.2|6507.2|2
1622638270000|2021-06-02 12:51:10|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|0
1622638290000|2021-06-02 12:51:30|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|5
1622638300000|2021-06-02 12:51:40|6508.4|6507.4|6507.9|6506.9|6508.7|6507.7|6507.9|6506.9|6
1622638310000|2021-06-02 12:51:50|6508.2|6507.2|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|1
1622638320000|2021-06-02 12:52:00|6508.4|6507.4|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|1
1622638330000|2021-06-02 12:52:10|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|2
1622638340000|2021-06-02 12:52:20|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.4|6506.4|2
1622638350000|2021-06-02 12:52:30|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|2
1622638360000|2021-06-02 12:52:40|6507.2|6506.2|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|2
1622638380000|2021-06-02 12:53:00|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.9|6505.9|3
1622638390000|2021-06-02 12:53:10|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|3
1622638400000|2021-06-02 12:53:20|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|0
1622638410000|2021-06-02 12:53:30|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|5
1622638420000|2021-06-02 12:53:40|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|3
1622638430000|2021-06-02 12:53:50|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|5
1622638440000|2021-06-02 12:54:00|6507.2|6506.2|6507.2|6506.2|6507.4|6506.4|6506.9|6505.9|2
1622638450000|2021-06-02 12:54:10|6507.4|6506.4|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|0
1622638460000|2021-06-02 12:54:20|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|1
1622638470000|2021-06-02 12:54:30|6507.2|6506.2|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|3
1622638480000|2021-06-02 12:54:40|6507.4|6506.4|6507.9|6506.9|6507.9|6506.9|6507.4|6506.4|5
1622638490000|2021-06-02 12:54:50|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|0
1622638500000|2021-06-02 12:55:00|||||||||5
1622638510000|2021-06-02 12:55:10|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|10
1622638520000|2021-06-02 12:55:20|6507.4|6506.4|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|5
1622638530000|2021-06-02 12:55:30|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|6
1622638540000|2021-06-02 12:55:40|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|0
1622638570000|2021-06-02 12:56:10|6507.4|6506.4|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|4
1622638590000|2021-06-02 12:56:30|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|5
1622638600000|2021-06-02 12:56:40|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|0
1622638620000|2021-06-02 12:57:00|6506.7|6505.7|6507.2|6506.2|6507.4|6506.4|6506.7|6505.7|20
1622638640000|2021-06-02 12:57:20|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|0
1622638650000|2021-06-02 12:57:30|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|9
1622638670000|2021-06-02 12:57:50|6507.2|6506.2|6506.9|6505.9|6507.2|6506.2|6506.9|6505.9|15
1622638680000|2021-06-02 12:58:00|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|12
1622638690000|2021-06-02 12:58:10|||||||||1
1622638700000|2021-06-02 12:58:20|6507.4|6506.4|6507.4|6506.4|6507.7|6506.7|6507.4|6506.4|7
1622638710000|2021-06-02 12:58:30|6507.7|6506.7|6507.4|6506.4|6507.7|6506.7|6507.4|6506.4|0
1622638720000|2021-06-02 12:58:40|6507.2|6506.2|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|10
1622638730000|2021-06-02 12:58:50|6508.4|6507.4|6508.7|6507.7|6508.9|6507.9|6508.4|6507.4|22
1622638740000|2021-06-02 12:59:00|6508.4|6507.4|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|6
1622638750000|2021-06-02 12:59:10|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|0
1622638760000|2021-06-02 12:59:20|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|6
1622638770000|2021-06-02 12:59:30|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|0
1622638780000|2021-06-02 12:59:40|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|0
1622638790000|2021-06-02 12:59:50|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6507.9|6506.9|19
1622638800000|2021-06-02 13:00:00|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|13
1622638810000|2021-06-02 13:00:10|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.9|6507.9|10
1622638820000|2021-06-02 13:00:20|6509.7|6508.7|6509.7|6508.7|6509.9|6508.9|6509.7|6508.7|16
1622638830000|2021-06-02 13:00:30|6509.4|6508.4|6509.4|6508.4|6509.7|6508.7|6509.4|6508.4|10
1622638840000|2021-06-02 13:00:40|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|0
1622638860000|2021-06-02 13:01:00|||||||||1
1622638870000|2021-06-02 13:01:10|6510.2|6509.2|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|44
1622638880000|2021-06-02 13:01:20|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|2
1622638890000|2021-06-02 13:01:30|6510.4|6509.4|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|4
1622638900000|2021-06-02 13:01:40|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|4
1622638910000|2021-06-02 13:01:50|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|8
1622638920000|2021-06-02 13:02:00|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|14
1622638930000|2021-06-02 13:02:10|6510.2|6509.2|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|0
1622638940000|2021-06-02 13:02:20|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|2
1622638950000|2021-06-02 13:02:30|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.7|6509.7|20
1622638960000|2021-06-02 13:02:40|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|3
1622638970000|2021-06-02 13:02:50|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|11
1622638980000|2021-06-02 13:03:00|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.7|6509.7|5
1622638990000|2021-06-02 13:03:10|6511.2|6510.2|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|7
1622639000000|2021-06-02 13:03:20|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|0
1622639010000|2021-06-02 13:03:30|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|1
1622639020000|2021-06-02 13:03:40|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|1
1622639030000|2021-06-02 13:03:50|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|4
1622639040000|2021-06-02 13:04:00|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|1
1622639050000|2021-06-02 13:04:10|6510.9|6509.9|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|5
1622639060000|2021-06-02 13:04:20|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|1
1622639070000|2021-06-02 13:04:30|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|0
1622639080000|2021-06-02 13:04:40|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|1
1622639090000|2021-06-02 13:04:50|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|3
1622639110000|2021-06-02 13:05:10|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|35
1622639120000|2021-06-02 13:05:20|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|5
1622639130000|2021-06-02 13:05:30|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|4
1622639140000|2021-06-02 13:05:40|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|6
1622639160000|2021-06-02 13:06:00|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|2
1622639170000|2021-06-02 13:06:10|6510.4|6509.4|6509.4|6508.4|6510.4|6509.4|6509.4|6508.4|14
1622639180000|2021-06-02 13:06:20|6509.2|6508.2|6509.4|6508.4|6509.4|6508.4|6508.9|6507.9|6
1622639190000|2021-06-02 13:06:30|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|26
1622639200000|2021-06-02 13:06:40|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|0
1622639220000|2021-06-02 13:07:00|6509.9|6508.9|6509.9|6508.9|6510.2|6509.2|6509.9|6508.9|6
1622639230000|2021-06-02 13:07:10|6510.2|6509.2|6510.4|6509.4|6510.4|6509.4|6509.9|6508.9|23
1622639240000|2021-06-02 13:07:20|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|4
1622639250000|2021-06-02 13:07:30|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|17
1622639260000|2021-06-02 13:07:40|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|0
1622639270000|2021-06-02 13:07:50|6510.9|6509.9|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|3
1622639310000|2021-06-02 13:08:30|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|64
1622639320000|2021-06-02 13:08:40|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|64
1622639330000|2021-06-02 13:08:50|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|31
1622639340000|2021-06-02 13:09:00|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|13
1622639350000|2021-06-02 13:09:10|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|11
1622639360000|2021-06-02 13:09:20|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|7
1622639370000|2021-06-02 13:09:30|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|10
1622639380000|2021-06-02 13:09:40|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|14
1622639390000|2021-06-02 13:09:50|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6511.7|6510.7|3
1622639400000|2021-06-02 13:10:00|6511.7|6510.7|6511.9|6510.9|6511.9|6510.9|6511.7|6510.7|6
1622639410000|2021-06-02 13:10:10|6511.7|6510.7|6512.2|6511.2|6512.2|6511.2|6511.7|6510.7|0
1622639420000|2021-06-02 13:10:20|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|38
1622639430000|2021-06-02 13:10:30|6512.2|6511.2|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|1
1622639440000|2021-06-02 13:10:40|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|1
1622639450000|2021-06-02 13:10:50|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|0
1622639460000|2021-06-02 13:11:00|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.9|6510.9|3
1622639470000|2021-06-02 13:11:10|6511.7|6510.7|6510.9|6509.9|6511.7|6510.7|6510.9|6509.9|11
1622639480000|2021-06-02 13:11:20|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|0
1622639490000|2021-06-02 13:11:30|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6509.7|6508.7|6
1622639510000|2021-06-02 13:11:50|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|2
1622639520000|2021-06-02 13:12:00|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|1
1622639530000|2021-06-02 13:12:10|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|1
1622639540000|2021-06-02 13:12:20|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|0
1622639550000|2021-06-02 13:12:30|6510.2|6509.2|6510.2|6509.2|6510.4|6509.4|6509.9|6508.9|1
1622639580000|2021-06-02 13:13:00|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|13
1622639590000|2021-06-02 13:13:10|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|5
1622639600000|2021-06-02 13:13:20|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|4
1622639610000|2021-06-02 13:13:30|6510.2|6509.2|6509.4|6508.4|6510.2|6509.2|6509.2|6508.2|12
1622639620000|2021-06-02 13:13:40|6509.2|6508.2|6509.2|6508.2|6509.2|6508.2|6508.9|6507.9|2
1622639630000|2021-06-02 13:13:50|6508.9|6507.9|6508.4|6507.4|6509.2|6508.2|6508.2|6507.2|6
1622639640000|2021-06-02 13:14:00|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|1
1622639650000|2021-06-02 13:14:10|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|0
1622639660000|2021-06-02 13:14:20|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|0
1622639670000|2021-06-02 13:14:30|6508.9|6507.9|6509.2|6508.2|6509.4|6508.4|6508.9|6507.9|4
1622639680000|2021-06-02 13:14:40|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6508.7|6507.7|25
1622639700000|2021-06-02 13:15:00|6509.4|6508.4|6509.7|6508.7|6509.7|6508.7|6509.4|6508.4|24
1622639710000|2021-06-02 13:15:10|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|9
1622639720000|2021-06-02 13:15:20|6509.7|6508.7|6509.4|6508.4|6509.9|6508.9|6509.4|6508.4|13
1622639740000|2021-06-02 13:15:40|6509.2|6508.2|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|0
1622639760000|2021-06-02 13:16:00|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.7|6507.7|1
1622639780000|2021-06-02 13:16:20|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|3
1622639790000|2021-06-02 13:16:30|6509.2|6508.2|6508.9|6507.9|6509.2|6508.2|6508.9|6507.9|0
1622639800000|2021-06-02 13:16:40|6509.2|6508.2|6508.9|6507.9|6509.2|6508.2|6508.9|6507.9|4
1622639810000|2021-06-02 13:16:50|6509.2|6508.2|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|32
1622639830000|2021-06-02 13:17:10|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|35
1622639840000|2021-06-02 13:17:20|6510.2|6509.2|6509.9|6508.9|6510.2|6509.2|6509.9|6508.9|5
1622639850000|2021-06-02 13:17:30|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|0
1622639860000|2021-06-02 13:17:40|6510.2|6509.2|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|27
1622639870000|2021-06-02 13:17:50|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|1
1622639880000|2021-06-02 13:18:00|6511.2|6510.2|6511.4|6510.4|6511.7|6510.7|6511.2|6510.2|5
1622639890000|2021-06-02 13:18:10|6511.7|6510.7|6511.4|6510.4|6511.7|6510.7|6511.4|6510.4|1
1622639900000|2021-06-02 13:18:20|6511.2|6510.2|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|12
1622639910000|2021-06-02 13:18:30|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|0
1622639920000|2021-06-02 13:18:40|6510.2|6509.2|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|4
1622639930000|2021-06-02 13:18:50|6511.2|6510.2|6510.9|6509.9|6511.2|6510.2|6510.9|6509.9|4
1622639940000|2021-06-02 13:19:00|6511.2|6510.2|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|4
1622639950000|2021-06-02 13:19:10|6511.4|6510.4|6511.4|6510.4|6511.7|6510.7|6511.4|6510.4|0
1622639960000|2021-06-02 13:19:20|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|1
1622639970000|2021-06-02 13:19:30|6510.9|6509.9|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|16
1622639980000|2021-06-02 13:19:40|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|2
1622640000000|2021-06-02 13:20:00|6510.9|6509.9|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|5
1622640010000|2021-06-02 13:20:10|6511.2|6510.2|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|9
1622640020000|2021-06-02 13:20:20|6510.9|6509.9|6511.2|6510.2|6511.4|6510.4|6510.9|6509.9|2
1622640030000|2021-06-02 13:20:30|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|0
1622640040000|2021-06-02 13:20:40|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|5
1622640050000|2021-06-02 13:20:50|6512.2|6511.2|6512.4|6511.4|6512.7|6511.7|6511.9|6510.9|22
1622640060000|2021-06-02 13:21:00|6512.7|6511.7|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|1
1622640070000|2021-06-02 13:21:10|6512.7|6511.7|6513.2|6512.2|6513.4|6512.4|6512.7|6511.7|16
1622640080000|2021-06-02 13:21:20|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|11
1622640090000|2021-06-02 13:21:30|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|3
1622640100000|2021-06-02 13:21:40|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6512.7|6511.7|68
1622640110000|2021-06-02 13:21:50|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|7
1622640120000|2021-06-02 13:22:00|6513.4|6512.4|6514.2|6513.2|6514.2|6513.2|6513.4|6512.4|6
1622640130000|2021-06-02 13:22:10|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|30
1622640140000|2021-06-02 13:22:20|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|11
1622640150000|2021-06-02 13:22:30|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|6
1622640170000|2021-06-02 13:22:50|6513.9|6512.9|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|23
1622640180000|2021-06-02 13:23:00|6514.2|6513.2|6514.4|6513.4|6514.4|6513.4|6513.9|6512.9|16
1622640190000|2021-06-02 13:23:10|6514.2|6513.2|6514.4|6513.4|6514.4|6513.4|6514.2|6513.2|0
1622640200000|2021-06-02 13:23:20|6514.7|6513.7|6514.4|6513.4|6514.7|6513.7|6514.2|6513.2|2
1622640210000|2021-06-02 13:23:30|6514.2|6513.2|6514.4|6513.4|6514.4|6513.4|6514.2|6513.2|2
1622640220000|2021-06-02 13:23:40|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|0
1622640230000|2021-06-02 13:23:50|||||||||1
1622640240000|2021-06-02 13:24:00|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|3
1622640250000|2021-06-02 13:24:10|6514.9|6513.9|6515.2|6514.2|6515.4|6514.4|6514.9|6513.9|22
1622640260000|2021-06-02 13:24:20|6515.4|6514.4|6514.7|6513.7|6515.4|6514.4|6514.7|6513.7|10
1622640270000|2021-06-02 13:24:30|6514.9|6513.9|6515.4|6514.4|6515.4|6514.4|6514.9|6513.9|1
1622640280000|2021-06-02 13:24:40|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|0
1622640290000|2021-06-02 13:24:50|||||||||2
1622640300000|2021-06-02 13:25:00|6515.4|6514.4|6515.7|6514.7|6515.7|6514.7|6515.2|6514.2|14
1622640310000|2021-06-02 13:25:10|6515.4|6514.4|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|12
1622640320000|2021-06-02 13:25:20|6516.2|6515.2|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|12
1622640350000|2021-06-02 13:25:50|6516.2|6515.2|6515.7|6514.7|6516.2|6515.2|6515.7|6514.7|6
1622640360000|2021-06-02 13:26:00|||||||||6
1622640370000|2021-06-02 13:26:10|||||||||3
1622640380000|2021-06-02 13:26:20|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|10
1622640390000|2021-06-02 13:26:30|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|1
1622640400000|2021-06-02 13:26:40|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|0
1622640410000|2021-06-02 13:26:50|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|0
1622640420000|2021-06-02 13:27:00|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|2
1622640430000|2021-06-02 13:27:10|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|8
1622640440000|2021-06-02 13:27:20|6516.2|6515.2|6515.9|6514.9|6516.7|6515.7|6515.7|6514.7|73
1622640450000|2021-06-02 13:27:30|6515.7|6514.7|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|6
1622640460000|2021-06-02 13:27:40|6515.9|6514.9|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|15
1622640470000|2021-06-02 13:27:50|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|10
1622640480000|2021-06-02 13:28:00|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|3
1622640490000|2021-06-02 13:28:10|6515.9|6514.9|6515.9|6514.9|6516.2|6515.2|6515.9|6514.9|36
1622640500000|2021-06-02 13:28:20|6515.7|6514.7|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|7
1622640510000|2021-06-02 13:28:30|||||||||21
1622640520000|2021-06-02 13:28:40|6515.4|6514.4|6515.7|6514.7|6515.7|6514.7|6515.2|6514.2|28
1622640530000|2021-06-02 13:28:50|||||||||5
1622640550000|2021-06-02 13:29:10|6515.4|6514.4|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|41
1622640560000|2021-06-02 13:29:20|||||||||5
1622640570000|2021-06-02 13:29:30|6515.4|6514.4|6515.2|6514.2|6515.4|6514.4|6515.2|6514.2|19
1622640580000|2021-06-02 13:29:40|6515.4|6514.4|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|5
1622640590000|2021-06-02 13:29:50|6515.7|6514.7|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|25
1622640600000|2021-06-02 13:30:00|6515.7|6514.7|6513.7|6512.7|6515.9|6514.9|6513.7|6512.7|61
1622640610000|2021-06-02 13:30:10|6514.2|6513.2|6514.7|6513.7|6515.2|6514.2|6513.7|6512.7|77
1622640620000|2021-06-02 13:30:20|6514.9|6513.9|6514.7|6513.7|6515.2|6514.2|6513.9|6512.9|27
1622640630000|2021-06-02 13:30:30|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6513.9|6512.9|23
1622640640000|2021-06-02 13:30:40|6514.7|6513.7|6515.2|6514.2|6515.4|6514.4|6514.7|6513.7|42
1622640650000|2021-06-02 13:30:50|6515.4|6514.4|6514.7|6513.7|6515.4|6514.4|6514.7|6513.7|34
1622640660000|2021-06-02 13:31:00|6515.2|6514.2|6512.2|6511.2|6515.2|6514.2|6511.7|6510.7|90
1622640670000|2021-06-02 13:31:10|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|60
1622640680000|2021-06-02 13:31:20|6512.2|6511.2|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|34
1622640690000|2021-06-02 13:31:30|6512.2|6511.2|6511.9|6510.9|6512.2|6511.2|6511.4|6510.4|24
1622640700000|2021-06-02 13:31:40|6512.2|6511.2|6511.4|6510.4|6512.2|6511.2|6511.4|6510.4|16
1622640710000|2021-06-02 13:31:50|6511.7|6510.7|6511.7|6510.7|6512.4|6511.4|6511.7|6510.7|39
1622640720000|2021-06-02 13:32:00|6511.4|6510.4|6510.7|6509.7|6511.4|6510.4|6510.2|6509.2|108
1622640730000|2021-06-02 13:32:10|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|55
1622640740000|2021-06-02 13:32:20|6511.4|6510.4|6510.7|6509.7|6511.7|6510.7|6510.4|6509.4|54
1622640750000|2021-06-02 13:32:30|6510.4|6509.4|6510.2|6509.2|6510.9|6509.9|6510.2|6509.2|31
1622640760000|2021-06-02 13:32:40|6510.4|6509.4|6510.2|6509.2|6510.7|6509.7|6509.7|6508.7|46
1622640770000|2021-06-02 13:32:50|6509.9|6508.9|6509.7|6508.7|6510.2|6509.2|6509.7|6508.7|40
1622640780000|2021-06-02 13:33:00|6510.2|6509.2|6507.9|6506.9|6510.2|6509.2|6507.9|6506.9|92
1622640790000|2021-06-02 13:33:10|6508.2|6507.2|6508.4|6507.4|6508.4|6507.4|6507.9|6506.9|35
1622640800000|2021-06-02 13:33:20|6508.2|6507.2|6507.2|6506.2|6508.7|6507.7|6507.2|6506.2|49
1622640810000|2021-06-02 13:33:30|6506.7|6505.7|6506.9|6505.9|6506.9|6505.9|6505.9|6504.9|68
1622640820000|2021-06-02 13:33:40|6506.7|6505.7|6506.2|6505.2|6506.9|6505.9|6505.9|6504.9|13
1622640830000|2021-06-02 13:33:50|6506.7|6505.7|6506.7|6505.7|6506.9|6505.9|6506.4|6505.4|13
1622640840000|2021-06-02 13:34:00|6506.4|6505.4|6504.2|6503.2|6506.7|6505.7|6504.2|6503.2|63
1622640850000|2021-06-02 13:34:10|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.2|6502.2|29
1622640860000|2021-06-02 13:34:20|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|18
1622640870000|2021-06-02 13:34:30|6504.4|6503.4|6504.7|6503.7|6504.9|6503.9|6504.2|6503.2|38
1622640880000|2021-06-02 13:34:40|6504.4|6503.4|6504.7|6503.7|6505.2|6504.2|6504.4|6503.4|32
1622640890000|2021-06-02 13:34:50|6504.9|6503.9|6506.2|6505.2|6506.2|6505.2|6504.7|6503.7|20
1622640900000|2021-06-02 13:35:00|6505.9|6504.9|6505.2|6504.2|6506.7|6505.7|6504.9|6503.9|66
1622640910000|2021-06-02 13:35:10|6504.9|6503.9|6505.7|6504.7|6505.7|6504.7|6504.7|6503.7|59
1622640920000|2021-06-02 13:35:20|6505.9|6504.9|6506.2|6505.2|6506.7|6505.7|6505.7|6504.7|26
1622640930000|2021-06-02 13:35:30|6506.4|6505.4|6505.7|6504.7|6506.7|6505.7|6505.7|6504.7|16
1622640940000|2021-06-02 13:35:40|6505.9|6504.9|6506.4|6505.4|6506.7|6505.7|6505.9|6504.9|20
1622640950000|2021-06-02 13:35:50|6506.2|6505.2|6505.4|6504.4|6506.2|6505.2|6505.4|6504.4|26
1622640960000|2021-06-02 13:36:00|6505.2|6504.2|6505.4|6504.4|6505.7|6504.7|6505.2|6504.2|14
1622640970000|2021-06-02 13:36:10|6505.2|6504.2|6505.4|6504.4|6505.7|6504.7|6505.2|6504.2|15
1622640980000|2021-06-02 13:36:20|6505.2|6504.2|6503.7|6502.7|6505.2|6504.2|6503.7|6502.7|30
1622640990000|2021-06-02 13:36:30|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|33
1622641000000|2021-06-02 13:36:40|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6502.9|6501.9|19
1622641010000|2021-06-02 13:36:50|6503.4|6502.4|6504.2|6503.2|6504.2|6503.2|6503.2|6502.2|19
1622641020000|2021-06-02 13:37:00|6503.9|6502.9|6504.2|6503.2|6504.4|6503.4|6503.7|6502.7|56
1622641030000|2021-06-02 13:37:10|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|12
1622641040000|2021-06-02 13:37:20|6504.7|6503.7|6504.9|6503.9|6505.2|6504.2|6504.2|6503.2|31
1622641050000|2021-06-02 13:37:30|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|51
1622641060000|2021-06-02 13:37:40|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|46
1622641070000|2021-06-02 13:37:50|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|10
1622641080000|2021-06-02 13:38:00|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|24
1622641090000|2021-06-02 13:38:10|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|27
1622641100000|2021-06-02 13:38:20|6503.4|6502.4|6503.7|6502.7|6503.9|6502.9|6503.2|6502.2|28
1622641110000|2021-06-02 13:38:30|6503.4|6502.4|6504.2|6503.2|6504.4|6503.4|6503.4|6502.4|50
1622641120000|2021-06-02 13:38:40|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|18
1622641130000|2021-06-02 13:38:50|6503.4|6502.4|6502.7|6501.7|6503.4|6502.4|6502.7|6501.7|11
1622641140000|2021-06-02 13:39:00|6502.9|6501.9|6502.4|6501.4|6502.9|6501.9|6502.2|6501.2|72
1622641150000|2021-06-02 13:39:10|6502.2|6501.2|6501.7|6500.7|6502.4|6501.4|6501.7|6500.7|12
1622641160000|2021-06-02 13:39:20|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.4|6500.4|68
1622641170000|2021-06-02 13:39:30|6501.4|6500.4|6501.4|6500.4|6501.4|6500.4|6501.2|6500.2|64
1622641180000|2021-06-02 13:39:40|6501.2|6500.2|6501.4|6500.4|6501.7|6500.7|6500.9|6499.9|35
1622641190000|2021-06-02 13:39:50|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|6501.4|6500.4|28
1622641200000|2021-06-02 13:40:00|6501.2|6500.2|6499.7|6498.7|6501.4|6500.4|6499.7|6498.7|31
1622641210000|2021-06-02 13:40:10|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.2|6498.2|44
1622641220000|2021-06-02 13:40:20|6499.9|6498.9|6500.7|6499.7|6500.9|6499.9|6499.7|6498.7|14
1622641230000|2021-06-02 13:40:30|6500.9|6499.9|6501.7|6500.7|6502.4|6501.4|6500.9|6499.9|13
1622641240000|2021-06-02 13:40:40|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|17
1622641250000|2021-06-02 13:40:50|6501.9|6500.9|6503.2|6502.2|6503.2|6502.2|6501.9|6500.9|15
1622641260000|2021-06-02 13:41:00|6503.4|6502.4|6503.9|6502.9|6503.9|6502.9|6503.2|6502.2|28
1622641270000|2021-06-02 13:41:10|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6503.2|6502.2|41
1622641280000|2021-06-02 13:41:20|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|20
1622641290000|2021-06-02 13:41:30|||||||||37
1622641300000|2021-06-02 13:41:40|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.4|6502.4|31
1622641310000|2021-06-02 13:41:50|6503.7|6502.7|6503.9|6502.9|6504.2|6503.2|6503.7|6502.7|38
1622641320000|2021-06-02 13:42:00|6503.7|6502.7|6503.2|6502.2|6503.7|6502.7|6502.7|6501.7|7
1622641330000|2021-06-02 13:42:10|6502.9|6501.9|6503.7|6502.7|6503.7|6502.7|6502.7|6501.7|8
1622641340000|2021-06-02 13:42:20|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|30
1622641350000|2021-06-02 13:42:30|||||||||69
1622641360000|2021-06-02 13:42:40|6504.4|6503.4|6505.2|6504.2|6505.2|6504.2|6504.4|6503.4|19
1622641370000|2021-06-02 13:42:50|6504.9|6503.9|6504.9|6503.9|6505.2|6504.2|6504.4|6503.4|9
1622641380000|2021-06-02 13:43:00|6505.2|6504.2|6505.7|6504.7|6505.7|6504.7|6504.9|6503.9|3
1622641390000|2021-06-02 13:43:10|6505.4|6504.4|6505.7|6504.7|6506.2|6505.2|6505.4|6504.4|13
1622641400000|2021-06-02 13:43:20|6505.4|6504.4|6504.9|6503.9|6505.4|6504.4|6504.4|6503.4|11
1622641410000|2021-06-02 13:43:30|6504.7|6503.7|6504.7|6503.7|6505.2|6504.2|6504.7|6503.7|9
1622641420000|2021-06-02 13:43:40|6504.4|6503.4|6504.7|6503.7|6504.9|6503.9|6504.4|6503.4|2
1622641430000|2021-06-02 13:43:50|6504.9|6503.9|6504.7|6503.7|6505.2|6504.2|6504.7|6503.7|11
1622641440000|2021-06-02 13:44:00|6504.4|6503.4|6504.4|6503.4|6504.7|6503.7|6504.2|6503.2|17
1622641450000|2021-06-02 13:44:10|6504.7|6503.7|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|6
1622641460000|2021-06-02 13:44:20|6505.2|6504.2|6504.2|6503.2|6505.2|6504.2|6503.9|6502.9|12
1622641470000|2021-06-02 13:44:30|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|1
1622641480000|2021-06-02 13:44:40|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|4
1622641490000|2021-06-02 13:44:50|6504.2|6503.2|6505.2|6504.2|6505.2|6504.2|6504.2|6503.2|23
1622641500000|2021-06-02 13:45:00|6505.4|6504.4|6505.7|6504.7|6506.2|6505.2|6505.2|6504.2|46
1622641510000|2021-06-02 13:45:10|6505.9|6504.9|6506.2|6505.2|6506.2|6505.2|6505.7|6504.7|6
1622641520000|2021-06-02 13:45:20|6506.7|6505.7|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|16
1622641530000|2021-06-02 13:45:30|6507.4|6506.4|6507.4|6506.4|6507.9|6506.9|6507.4|6506.4|43
1622641540000|2021-06-02 13:45:40|6507.2|6506.2|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|1
1622641550000|2021-06-02 13:45:50|6507.4|6506.4|6507.9|6506.9|6508.2|6507.2|6507.2|6506.2|16
1622641560000|2021-06-02 13:46:00|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|30
1622641570000|2021-06-02 13:46:10|6507.9|6506.9|6508.4|6507.4|6508.7|6507.7|6507.9|6506.9|28
1622641580000|2021-06-02 13:46:20|6508.2|6507.2|6508.2|6507.2|6508.4|6507.4|6507.7|6506.7|9
1622641590000|2021-06-02 13:46:30|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|10
1622641600000|2021-06-02 13:46:40|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|7
1622641610000|2021-06-02 13:46:50|6507.4|6506.4|6506.9|6505.9|6507.7|6506.7|6506.9|6505.9|45
1622641620000|2021-06-02 13:47:00|6506.7|6505.7|6506.2|6505.2|6507.2|6506.2|6506.2|6505.2|4
1622641630000|2021-06-02 13:47:10|6506.4|6505.4|6507.2|6506.2|6507.2|6506.2|6506.2|6505.2|9
1622641640000|2021-06-02 13:47:20|6507.4|6506.4|6508.4|6507.4|6508.7|6507.7|6507.4|6506.4|29
1622641650000|2021-06-02 13:47:30|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|12
1622641660000|2021-06-02 13:47:40|6508.7|6507.7|6509.2|6508.2|6509.2|6508.2|6508.2|6507.2|28
1622641670000|2021-06-02 13:47:50|6509.7|6508.7|6509.4|6508.4|6509.7|6508.7|6509.2|6508.2|33
1622641680000|2021-06-02 13:48:00|6509.2|6508.2|6509.7|6508.7|6510.2|6509.2|6509.2|6508.2|9
1622641690000|2021-06-02 13:48:10|6509.9|6508.9|6508.7|6507.7|6509.9|6508.9|6508.4|6507.4|26
1622641700000|2021-06-02 13:48:20|6508.4|6507.4|6508.7|6507.7|6509.2|6508.2|6508.4|6507.4|38
1622641710000|2021-06-02 13:48:30|6508.4|6507.4|6508.9|6507.9|6509.2|6508.2|6508.4|6507.4|5
1622641720000|2021-06-02 13:48:40|6509.2|6508.2|6508.2|6507.2|6509.2|6508.2|6508.2|6507.2|3
1622641730000|2021-06-02 13:48:50|6507.7|6506.7|6508.4|6507.4|6508.7|6507.7|6507.7|6506.7|9
1622641740000|2021-06-02 13:49:00|6508.7|6507.7|6509.2|6508.2|6509.4|6508.4|6508.4|6507.4|19
1622641750000|2021-06-02 13:49:10|6508.7|6507.7|6508.7|6507.7|6508.9|6507.9|6508.2|6507.2|13
1622641760000|2021-06-02 13:49:20|6508.4|6507.4|6509.2|6508.2|6509.2|6508.2|6508.4|6507.4|5
1622641770000|2021-06-02 13:49:30|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|3
1622641780000|2021-06-02 13:49:40|6509.9|6508.9|6509.9|6508.9|6510.2|6509.2|6509.7|6508.7|20
1622641790000|2021-06-02 13:49:50|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.4|6508.4|8
1622641800000|2021-06-02 13:50:00|6509.7|6508.7|6508.7|6507.7|6509.7|6508.7|6508.7|6507.7|8
1622641810000|2021-06-02 13:50:10|6508.9|6507.9|6509.7|6508.7|6509.7|6508.7|6508.7|6507.7|7
1622641820000|2021-06-02 13:50:20|6509.4|6508.4|6508.7|6507.7|6509.7|6508.7|6508.7|6507.7|16
1622641830000|2021-06-02 13:50:30|6508.9|6507.9|6508.2|6507.2|6508.9|6507.9|6508.2|6507.2|14
1622641840000|2021-06-02 13:50:40|6507.9|6506.9|6508.2|6507.2|6508.7|6507.7|6507.9|6506.9|5
1622641850000|2021-06-02 13:50:50|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|10
1622641860000|2021-06-02 13:51:00|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.4|6506.4|4
1622641870000|2021-06-02 13:51:10|6507.9|6506.9|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|13
1622641880000|2021-06-02 13:51:20|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.4|6506.4|8
1622641890000|2021-06-02 13:51:30|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|4
1622641900000|2021-06-02 13:51:40|6507.4|6506.4|6508.2|6507.2|6508.2|6507.2|6507.4|6506.4|1
1622641910000|2021-06-02 13:51:50|6507.9|6506.9|6508.2|6507.2|6508.4|6507.4|6507.9|6506.9|4
1622641920000|2021-06-02 13:52:00|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6507.9|6506.9|3
1622641930000|2021-06-02 13:52:10|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|1
1622641940000|2021-06-02 13:52:20|6508.2|6507.2|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|10
1622641950000|2021-06-02 13:52:30|6508.4|6507.4|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|1
1622641960000|2021-06-02 13:52:40|6508.7|6507.7|6508.2|6507.2|6508.7|6507.7|6507.9|6506.9|8
1622641970000|2021-06-02 13:52:50|6507.9|6506.9|6507.9|6506.9|6508.2|6507.2|6507.9|6506.9|3
1622641980000|2021-06-02 13:53:00|6507.7|6506.7|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|1
1622641990000|2021-06-02 13:53:10|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.7|6506.7|24
1622642000000|2021-06-02 13:53:20|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|3
1622642010000|2021-06-02 13:53:30|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|1
1622642020000|2021-06-02 13:53:40|6508.4|6507.4|6507.2|6506.2|6508.4|6507.4|6507.2|6506.2|9
1622642030000|2021-06-02 13:53:50|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|3
1622642040000|2021-06-02 13:54:00|6507.2|6506.2|6507.2|6506.2|6507.7|6506.7|6506.9|6505.9|14
1622642050000|2021-06-02 13:54:10|6506.9|6505.9|6506.2|6505.2|6507.2|6506.2|6506.2|6505.2|18
1622642060000|2021-06-02 13:54:20|6506.4|6505.4|6506.9|6505.9|6506.9|6505.9|6506.4|6505.4|2
1622642070000|2021-06-02 13:54:30|6507.2|6506.2|6506.4|6505.4|6507.2|6506.2|6506.2|6505.2|8
1622642080000|2021-06-02 13:54:40|6506.9|6505.9|6506.4|6505.4|6506.9|6505.9|6506.4|6505.4|4
1622642090000|2021-06-02 13:54:50|6506.7|6505.7|6506.4|6505.4|6506.7|6505.7|6506.2|6505.2|1
1622642100000|2021-06-02 13:55:00|6506.2|6505.2|6505.7|6504.7|6506.2|6505.2|6505.7|6504.7|7
1622642110000|2021-06-02 13:55:10|6505.4|6504.4|6505.9|6504.9|6505.9|6504.9|6505.4|6504.4|8
1622642120000|2021-06-02 13:55:20|6506.2|6505.2|6505.9|6504.9|6506.2|6505.2|6505.7|6504.7|4
1622642130000|2021-06-02 13:55:30|6506.2|6505.2|6506.2|6505.2|6506.7|6505.7|6505.7|6504.7|7
1622642140000|2021-06-02 13:55:40|6506.4|6505.4|6506.7|6505.7|6506.7|6505.7|6506.2|6505.2|0
1622642150000|2021-06-02 13:55:50|6506.9|6505.9|6507.2|6506.2|6507.9|6506.9|6506.9|6505.9|91
1622642160000|2021-06-02 13:56:00|6506.9|6505.9|6506.9|6505.9|6507.2|6506.2|6506.7|6505.7|5
1622642170000|2021-06-02 13:56:10|6506.7|6505.7|6506.7|6505.7|6507.2|6506.2|6506.2|6505.2|26
1622642180000|2021-06-02 13:56:20|6506.4|6505.4|6506.2|6505.2|6506.7|6505.7|6506.2|6505.2|1
1622642190000|2021-06-02 13:56:30|6506.4|6505.4|6506.7|6505.7|6506.7|6505.7|6506.4|6505.4|0
1622642200000|2021-06-02 13:56:40|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.9|6505.9|3
1622642210000|2021-06-02 13:56:50|6506.7|6505.7|6507.2|6506.2|6507.7|6506.7|6506.2|6505.2|43
1622642220000|2021-06-02 13:57:00|6506.9|6505.9|6506.4|6505.4|6507.2|6506.2|6506.2|6505.2|12
1622642230000|2021-06-02 13:57:10|6506.2|6505.2|6506.2|6505.2|6506.4|6505.4|6506.2|6505.2|3
1622642240000|2021-06-02 13:57:20|6506.7|6505.7|6507.7|6506.7|6507.7|6506.7|6506.7|6505.7|38
1622642250000|2021-06-02 13:57:30|6507.4|6506.4|6508.2|6507.2|6508.2|6507.2|6507.4|6506.4|18
1622642260000|2021-06-02 13:57:40|6507.9|6506.9|6507.7|6506.7|6508.2|6507.2|6507.4|6506.4|8
1622642270000|2021-06-02 13:57:50|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6507.4|6506.4|16
1622642280000|2021-06-02 13:58:00|6507.9|6506.9|6508.2|6507.2|6508.4|6507.4|6507.4|6506.4|19
1622642290000|2021-06-02 13:58:10|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|1
1622642300000|2021-06-02 13:58:20|6507.9|6506.9|6507.9|6506.9|6508.2|6507.2|6507.2|6506.2|72
1622642310000|2021-06-02 13:58:30|6507.7|6506.7|6508.7|6507.7|6508.9|6507.9|6507.7|6506.7|13
1622642320000|2021-06-02 13:58:40|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|2
1622642330000|2021-06-02 13:58:50|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6507.7|6506.7|18
1622642340000|2021-06-02 13:59:00|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6507.7|6506.7|22
1622642350000|2021-06-02 13:59:10|6507.9|6506.9|6508.7|6507.7|6508.7|6507.7|6507.9|6506.9|5
1622642360000|2021-06-02 13:59:20|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|37
1622642370000|2021-06-02 13:59:30|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|5
1622642380000|2021-06-02 13:59:40|6507.9|6506.9|6507.7|6506.7|6508.2|6507.2|6507.4|6506.4|15
1622642390000|2021-06-02 13:59:50|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6506.9|6505.9|10
1622642400000|2021-06-02 14:00:00|6508.2|6507.2|6508.2|6507.2|6508.4|6507.4|6507.7|6506.7|15
1622642410000|2021-06-02 14:00:10|6507.9|6506.9|6508.2|6507.2|6508.7|6507.7|6507.9|6506.9|36
1622642420000|2021-06-02 14:00:20|6508.4|6507.4|6508.7|6507.7|6508.9|6507.9|6508.2|6507.2|46
1622642430000|2021-06-02 14:00:30|6508.4|6507.4|6508.7|6507.7|6508.9|6507.9|6508.2|6507.2|13
1622642440000|2021-06-02 14:00:40|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|3
1622642460000|2021-06-02 14:01:00|6508.2|6507.2|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|12
1622642470000|2021-06-02 14:01:10|6508.2|6507.2|6508.9|6507.9|6508.9|6507.9|6508.2|6507.2|8
1622642480000|2021-06-02 14:01:20|6508.7|6507.7|6507.7|6506.7|6508.7|6507.7|6507.4|6506.4|11
1622642500000|2021-06-02 14:01:40|6507.4|6506.4|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|4
1622642510000|2021-06-02 14:01:50|6507.4|6506.4|6507.4|6506.4|6507.7|6506.7|6507.2|6506.2|5
1622642520000|2021-06-02 14:02:00|6507.7|6506.7|6507.4|6506.4|6507.7|6506.7|6507.4|6506.4|19
1622642530000|2021-06-02 14:02:10|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6506.9|6505.9|10
1622642540000|2021-06-02 14:02:20|6507.4|6506.4|6507.4|6506.4|6507.7|6506.7|6507.2|6506.2|9
1622642550000|2021-06-02 14:02:30|6507.7|6506.7|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|2
1622642560000|2021-06-02 14:02:40|6507.7|6506.7|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|11
1622642570000|2021-06-02 14:02:50|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6506.9|6505.9|36
1622642580000|2021-06-02 14:03:00|6507.9|6506.9|6508.4|6507.4|6508.4|6507.4|6507.7|6506.7|19
1622642590000|2021-06-02 14:03:10|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|12
1622642600000|2021-06-02 14:03:20|6508.2|6507.2|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|4
1622642610000|2021-06-02 14:03:30|||||||||2
1622642620000|2021-06-02 14:03:40|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|18
1622642630000|2021-06-02 14:03:50|6508.4|6507.4|6508.7|6507.7|6508.9|6507.9|6508.2|6507.2|58
1622642640000|2021-06-02 14:04:00|6508.4|6507.4|6507.7|6506.7|6508.4|6507.4|6507.7|6506.7|7
1622642650000|2021-06-02 14:04:10|6508.2|6507.2|6507.9|6506.9|6508.2|6507.2|6507.9|6506.9|7
1622642660000|2021-06-02 14:04:20|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|4
1622642670000|2021-06-02 14:04:30|6507.9|6506.9|6507.2|6506.2|6508.2|6507.2|6507.2|6506.2|4
1622642680000|2021-06-02 14:04:40|6506.9|6505.9|6506.9|6505.9|6507.2|6506.2|6506.7|6505.7|33
1622642690000|2021-06-02 14:04:50|6506.7|6505.7|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|0
1622642700000|2021-06-02 14:05:00|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|6506.7|6505.7|3
1622642710000|2021-06-02 14:05:10|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|3
1622642720000|2021-06-02 14:05:20|6507.4|6506.4|6508.7|6507.7|6509.2|6508.2|6507.4|6506.4|77
1622642730000|2021-06-02 14:05:30|6508.9|6507.9|6508.2|6507.2|6508.9|6507.9|6507.9|6506.9|7
1622642740000|2021-06-02 14:05:40|6508.4|6507.4|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|4
1622642750000|2021-06-02 14:05:50|6508.2|6507.2|6507.2|6506.2|6508.4|6507.4|6507.2|6506.2|18
1622642760000|2021-06-02 14:06:00|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|30
1622642770000|2021-06-02 14:06:10|6507.4|6506.4|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|25
1622642780000|2021-06-02 14:06:20|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|2
1622642790000|2021-06-02 14:06:30|6507.2|6506.2|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|1
1622642800000|2021-06-02 14:06:40|6506.7|6505.7|6506.4|6505.4|6506.7|6505.7|6506.2|6505.2|10
1622642810000|2021-06-02 14:06:50|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|0
1622642820000|2021-06-02 14:07:00|6507.4|6506.4|6508.2|6507.2|6508.2|6507.2|6507.4|6506.4|18
1622642830000|2021-06-02 14:07:10|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|1
1622642840000|2021-06-02 14:07:20|6508.4|6507.4|6507.9|6506.9|6508.4|6507.4|6507.9|6506.9|5
1622642850000|2021-06-02 14:07:30|6507.7|6506.7|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|5
1622642860000|2021-06-02 14:07:40|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|11
1622642870000|2021-06-02 14:07:50|6507.4|6506.4|6506.7|6505.7|6507.7|6506.7|6506.7|6505.7|11
1622642880000|2021-06-02 14:08:00|6506.9|6505.9|6506.9|6505.9|6507.2|6506.2|6506.7|6505.7|7
1622642890000|2021-06-02 14:08:10|6507.2|6506.2|6507.4|6506.4|6507.4|6506.4|6506.7|6505.7|7
1622642900000|2021-06-02 14:08:20|6507.7|6506.7|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|15
1622642910000|2021-06-02 14:08:30|6507.4|6506.4|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|2
1622642920000|2021-06-02 14:08:40|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|7
1622642930000|2021-06-02 14:08:50|6506.7|6505.7|6506.4|6505.4|6506.9|6505.9|6506.2|6505.2|14
1622642940000|2021-06-02 14:09:00|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|1
1622642970000|2021-06-02 14:09:30|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|13
1622642980000|2021-06-02 14:09:40|6506.9|6505.9|6506.7|6505.7|6507.2|6506.2|6506.4|6505.4|9
1622642990000|2021-06-02 14:09:50|6506.4|6505.4|6505.7|6504.7|6506.4|6505.4|6505.7|6504.7|3
1622643000000|2021-06-02 14:10:00|6504.9|6503.9|6504.9|6503.9|6505.4|6504.4|6504.9|6503.9|7
1622643010000|2021-06-02 14:10:10|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|4
1622643020000|2021-06-02 14:10:20|6504.6|6503.6|6504.9|6503.9|6505.4|6504.4|6504.6|6503.6|23
1622643030000|2021-06-02 14:10:30|6505.1|6504.1|6505.1|6504.1|6505.1|6504.1|6504.9|6503.9|0
1622643040000|2021-06-02 14:10:40|6505.4|6504.4|6505.1|6504.1|6505.4|6504.4|6504.9|6503.9|4
1622643050000|2021-06-02 14:10:50|6504.9|6503.9|6505.1|6504.1|6505.1|6504.1|6504.9|6503.9|0
1622643060000|2021-06-02 14:11:00|6505.4|6504.4|6506.1|6505.1|6506.4|6505.4|6505.1|6504.1|31
1622643070000|2021-06-02 14:11:10|6505.9|6504.9|6506.1|6505.1|6506.4|6505.4|6505.9|6504.9|4
1622643080000|2021-06-02 14:11:20|6506.4|6505.4|6506.9|6505.9|6506.9|6505.9|6506.4|6505.4|23
1622643090000|2021-06-02 14:11:30|||||||||1
1622643100000|2021-06-02 14:11:40|6507.1|6506.1|6506.6|6505.6|6507.4|6506.4|6506.4|6505.4|9
1622643110000|2021-06-02 14:11:50|6506.9|6505.9|6506.1|6505.1|6506.9|6505.9|6506.1|6505.1|15
1622643120000|2021-06-02 14:12:00|6506.4|6505.4|6506.9|6505.9|6506.9|6505.9|6505.6|6504.6|28
1622643130000|2021-06-02 14:12:10|6507.1|6506.1|6507.4|6506.4|6507.4|6506.4|6506.9|6505.9|2
1622643140000|2021-06-02 14:12:20|6507.6|6506.6|6507.4|6506.4|6507.9|6506.9|6507.4|6506.4|16
1622643150000|2021-06-02 14:12:30|6507.1|6506.1|6507.4|6506.4|6507.4|6506.4|6507.1|6506.1|7
1622643160000|2021-06-02 14:12:40|6506.9|6505.9|6506.9|6505.9|6507.1|6506.1|6506.9|6505.9|10
1622643170000|2021-06-02 14:12:50|6506.6|6505.6|6506.1|6505.1|6506.9|6505.9|6506.1|6505.1|26
1622643180000|2021-06-02 14:13:00|6505.9|6504.9|6505.9|6504.9|6506.1|6505.1|6505.6|6504.6|4
1622643190000|2021-06-02 14:13:10|6505.6|6504.6|6505.4|6504.4|6505.9|6504.9|6505.4|6504.4|11
1622643200000|2021-06-02 14:13:20|6505.9|6504.9|6506.9|6505.9|6506.9|6505.9|6505.9|6504.9|64
1622643210000|2021-06-02 14:13:30|6506.6|6505.6|6506.9|6505.9|6506.9|6505.9|6506.6|6505.6|12
1622643220000|2021-06-02 14:13:40|6507.1|6506.1|6507.1|6506.1|6507.4|6506.4|6507.1|6506.1|6
1622643230000|2021-06-02 14:13:50|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|6506.4|6505.4|6
1622643240000|2021-06-02 14:14:00|6506.6|6505.6|6506.9|6505.9|6506.9|6505.9|6506.4|6505.4|9
1622643250000|2021-06-02 14:14:10|6507.1|6506.1|6507.4|6506.4|6507.4|6506.4|6507.1|6506.1|7
1622643260000|2021-06-02 14:14:20|6507.1|6506.1|6506.9|6505.9|6507.4|6506.4|6506.9|6505.9|8
1622643270000|2021-06-02 14:14:30|6507.1|6506.1|6507.4|6506.4|6507.4|6506.4|6507.1|6506.1|1
1622643280000|2021-06-02 14:14:40|||||||||5
1622643290000|2021-06-02 14:14:50|6507.1|6506.1|6507.4|6506.4|6507.4|6506.4|6506.9|6505.9|2
1622643300000|2021-06-02 14:15:00|6507.1|6506.1|6507.4|6506.4|6507.4|6506.4|6507.1|6506.1|4
1622643310000|2021-06-02 14:15:10|6507.9|6506.9|6507.4|6506.4|6507.9|6506.9|6507.4|6506.4|41
1622643320000|2021-06-02 14:15:20|6507.6|6506.6|6506.4|6505.4|6507.6|6506.6|6506.4|6505.4|13
1622643330000|2021-06-02 14:15:30|6505.9|6504.9|6505.9|6504.9|6505.9|6504.9|6505.9|6504.9|2
1622643340000|2021-06-02 14:15:40|6506.1|6505.1|6505.9|6504.9|6506.4|6505.4|6505.9|6504.9|2
1622643350000|2021-06-02 14:15:50|6506.1|6505.1|6505.4|6504.4|6506.4|6505.4|6505.1|6504.1|9
1622643360000|2021-06-02 14:16:00|6505.6|6504.6|6504.9|6503.9|6505.6|6504.6|6504.9|6503.9|14
1622643370000|2021-06-02 14:16:10|6504.6|6503.6|6504.4|6503.4|6504.9|6503.9|6504.4|6503.4|11
1622643380000|2021-06-02 14:16:20|6503.9|6502.9|6503.9|6502.9|6504.1|6503.1|6503.9|6502.9|7
1622643390000|2021-06-02 14:16:30|6504.1|6503.1|6504.4|6503.4|6504.4|6503.4|6504.1|6503.1|3
1622643400000|2021-06-02 14:16:40|6504.1|6503.1|6505.1|6504.1|6505.4|6504.4|6504.1|6503.1|20
1622643410000|2021-06-02 14:16:50|6505.4|6504.4|6505.9|6504.9|6506.4|6505.4|6505.4|6504.4|7
1622643420000|2021-06-02 14:17:00|6506.1|6505.1|6506.4|6505.4|6506.4|6505.4|6506.1|6505.1|6
1622643430000|2021-06-02 14:17:10|6506.1|6505.1|6506.4|6505.4|6506.6|6505.6|6506.1|6505.1|6
1622643440000|2021-06-02 14:17:20|6506.6|6505.6|6506.9|6505.9|6506.9|6505.9|6506.4|6505.4|4
1622643450000|2021-06-02 14:17:30|6506.6|6505.6|6506.9|6505.9|6506.9|6505.9|6506.4|6505.4|8
1622643460000|2021-06-02 14:17:40|6506.6|6505.6|6506.6|6505.6|6506.6|6505.6|6506.6|6505.6|2
1622643470000|2021-06-02 14:17:50|6506.9|6505.9|6506.4|6505.4|6506.9|6505.9|6506.4|6505.4|3
1622643480000|2021-06-02 14:18:00|6506.6|6505.6|6506.6|6505.6|6506.9|6505.9|6506.4|6505.4|3
1622643490000|2021-06-02 14:18:10|6506.9|6505.9|6507.9|6506.9|6507.9|6506.9|6506.9|6505.9|54
1622643500000|2021-06-02 14:18:20|6507.6|6506.6|6508.9|6507.9|6508.9|6507.9|6507.6|6506.6|5
1622643510000|2021-06-02 14:18:30|6508.6|6507.6|6509.1|6508.1|6509.4|6508.4|6508.6|6507.6|35
1622643520000|2021-06-02 14:18:40|6509.4|6508.4|6509.4|6508.4|6509.6|6508.6|6509.1|6508.1|0
1622643530000|2021-06-02 14:18:50|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|19
1622643540000|2021-06-02 14:19:00|6509.1|6508.1|6509.4|6508.4|6509.4|6508.4|6509.1|6508.1|6
1622643550000|2021-06-02 14:19:10|6509.9|6508.9|6510.1|6509.1|6510.4|6509.4|6509.6|6508.6|17
1622643560000|2021-06-02 14:19:20|6510.4|6509.4|6510.6|6509.6|6510.6|6509.6|6509.9|6508.9|11
1622643570000|2021-06-02 14:19:30|6510.4|6509.4|6509.9|6508.9|6510.4|6509.4|6509.9|6508.9|8
1622643580000|2021-06-02 14:19:40|6510.1|6509.1|6510.4|6509.4|6510.6|6509.6|6510.1|6509.1|10
1622643590000|2021-06-02 14:19:50|6510.6|6509.6|6510.4|6509.4|6510.6|6509.6|6510.4|6509.4|5
1622643600000|2021-06-02 14:20:00|6510.1|6509.1|6509.9|6508.9|6510.4|6509.4|6509.4|6508.4|17
1622643610000|2021-06-02 14:20:10|6510.1|6509.1|6510.1|6509.1|6510.4|6509.4|6509.9|6508.9|11
1622643620000|2021-06-02 14:20:20|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|0
1622643630000|2021-06-02 14:20:30|||||||||1
1622643640000|2021-06-02 14:20:40|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.6|6509.6|15
1622643650000|2021-06-02 14:20:50|6511.1|6510.1|6510.9|6509.9|6511.1|6510.1|6510.9|6509.9|19
1622643660000|2021-06-02 14:21:00|6511.1|6510.1|6510.4|6509.4|6511.1|6510.1|6510.1|6509.1|19
1622643670000|2021-06-02 14:21:10|6510.6|6509.6|6510.4|6509.4|6510.6|6509.6|6510.4|6509.4|5
1622643680000|2021-06-02 14:21:20|6510.9|6509.9|6510.4|6509.4|6510.9|6509.9|6510.4|6509.4|10
1622643690000|2021-06-02 14:21:30|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.6|6508.6|5
1622643700000|2021-06-02 14:21:40|||||||||6
1622643710000|2021-06-02 14:21:50|6509.6|6508.6|6508.9|6507.9|6509.6|6508.6|6508.9|6507.9|9
1622643720000|2021-06-02 14:22:00|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.1|6507.1|7
1622643730000|2021-06-02 14:22:10|6508.6|6507.6|6508.9|6507.9|6508.9|6507.9|6508.6|6507.6|6
1622643740000|2021-06-02 14:22:20|6509.1|6508.1|6509.4|6508.4|6509.4|6508.4|6509.1|6508.1|5
1622643750000|2021-06-02 14:22:30|||||||||8
1622643760000|2021-06-02 14:22:40|6509.6|6508.6|6510.4|6509.4|6510.4|6509.4|6509.6|6508.6|8
1622643770000|2021-06-02 14:22:50|6510.6|6509.6|6510.4|6509.4|6510.6|6509.6|6510.1|6509.1|12
1622643780000|2021-06-02 14:23:00|6510.1|6509.1|6510.4|6509.4|6510.4|6509.4|6510.1|6509.1|7
1622643790000|2021-06-02 14:23:10|6509.9|6508.9|6510.4|6509.4|6510.4|6509.4|6509.9|6508.9|6
1622643800000|2021-06-02 14:23:20|6510.1|6509.1|6510.1|6509.1|6510.4|6509.4|6510.1|6509.1|4
1622643810000|2021-06-02 14:23:30|6509.9|6508.9|6510.9|6509.9|6510.9|6509.9|6509.9|6508.9|8
1622643820000|2021-06-02 14:23:40|||||||||2
1622643840000|2021-06-02 14:24:00|6511.4|6510.4|6510.1|6509.1|6511.4|6510.4|6510.1|6509.1|27
1622643850000|2021-06-02 14:24:10|6509.9|6508.9|6509.9|6508.9|6510.1|6509.1|6509.9|6508.9|1
1622643860000|2021-06-02 14:24:20|6510.1|6509.1|6509.9|6508.9|6510.1|6509.1|6509.9|6508.9|4
1622643870000|2021-06-02 14:24:30|6510.1|6509.1|6510.4|6509.4|6510.4|6509.4|6509.9|6508.9|5
1622643890000|2021-06-02 14:24:50|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.6|6509.6|8
1622643900000|2021-06-02 14:25:00|6510.6|6509.6|6511.4|6510.4|6511.4|6510.4|6510.4|6509.4|18
1622643910000|2021-06-02 14:25:10|6511.6|6510.6|6511.4|6510.4|6511.6|6510.6|6511.1|6510.1|11
1622643920000|2021-06-02 14:25:20|6511.6|6510.6|6511.6|6510.6|6511.9|6510.9|6511.4|6510.4|5
1622643930000|2021-06-02 14:25:30|6511.9|6510.9|6510.6|6509.6|6511.9|6510.9|6510.6|6509.6|18
1622643940000|2021-06-02 14:25:40|6510.4|6509.4|6510.9|6509.9|6510.9|6509.9|6510.4|6509.4|4
1622643950000|2021-06-02 14:25:50|6510.6|6509.6|6510.9|6509.9|6510.9|6509.9|6510.4|6509.4|5
1622643960000|2021-06-02 14:26:00|||||||||4
1622643970000|2021-06-02 14:26:10|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|5
1622643980000|2021-06-02 14:26:20|6510.9|6509.9|6511.4|6510.4|6511.4|6510.4|6510.9|6509.9|28
1622643990000|2021-06-02 14:26:30|||||||||4
1622644000000|2021-06-02 14:26:40|6510.9|6509.9|6511.4|6510.4|6511.4|6510.4|6510.9|6509.9|17
1622644010000|2021-06-02 14:26:50|6511.6|6510.6|6511.6|6510.6|6511.9|6510.9|6511.4|6510.4|10
1622644020000|2021-06-02 14:27:00|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.4|6510.4|5
1622644050000|2021-06-02 14:27:30|6511.6|6510.6|6511.4|6510.4|6511.6|6510.6|6511.4|6510.4|21
1622644060000|2021-06-02 14:27:40|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|27
1622644070000|2021-06-02 14:27:50|6512.1|6511.1|6512.4|6511.4|6512.4|6511.4|6512.1|6511.1|14
1622644080000|2021-06-02 14:28:00|6512.1|6511.1|6511.9|6510.9|6512.1|6511.1|6511.9|6510.9|5
1622644090000|2021-06-02 14:28:10|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|4
1622644100000|2021-06-02 14:28:20|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|2
1622644110000|2021-06-02 14:28:30|6511.9|6510.9|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|8
1622644120000|2021-06-02 14:28:40|6511.6|6510.6|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|7
1622644130000|2021-06-02 14:28:50|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|7
1622644140000|2021-06-02 14:29:00|6511.6|6510.6|6511.6|6510.6|6511.6|6510.6|6510.9|6509.9|112
1622644150000|2021-06-02 14:29:10|6511.4|6510.4|6511.9|6510.9|6511.9|6510.9|6511.4|6510.4|2
1622644160000|2021-06-02 14:29:20|6512.1|6511.1|6512.4|6511.4|6512.6|6511.6|6512.1|6511.1|33
1622644170000|2021-06-02 14:29:30|6512.6|6511.6|6511.9|6510.9|6512.9|6511.9|6511.9|6510.9|14
1622644180000|2021-06-02 14:29:40|6512.1|6511.1|6512.1|6511.1|6512.4|6511.4|6511.9|6510.9|5
1622644190000|2021-06-02 14:29:50|6511.9|6510.9|6512.9|6511.9|6512.9|6511.9|6511.9|6510.9|18
1622644200000|2021-06-02 14:30:00|6513.1|6512.1|6513.6|6512.6|6513.9|6512.9|6512.9|6511.9|58
1622644210000|2021-06-02 14:30:10|6513.4|6512.4|6513.1|6512.1|6513.9|6512.9|6512.9|6511.9|21
1622644220000|2021-06-02 14:30:20|6512.9|6511.9|6513.6|6512.6|6513.6|6512.6|6512.9|6511.9|15
1622644230000|2021-06-02 14:30:30|6513.9|6512.9|6513.6|6512.6|6513.9|6512.9|6513.6|6512.6|5
1622644240000|2021-06-02 14:30:40|6513.4|6512.4|6513.4|6512.4|6513.9|6512.9|6513.4|6512.4|6
1622644250000|2021-06-02 14:30:50|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|0
1622644260000|2021-06-02 14:31:00|6514.1|6513.1|6514.4|6513.4|6514.9|6513.9|6514.1|6513.1|36
1622644270000|2021-06-02 14:31:10|6514.6|6513.6|6514.9|6513.9|6514.9|6513.9|6514.4|6513.4|7
1622644280000|2021-06-02 14:31:20|||||||||7
1622644290000|2021-06-02 14:31:30|6514.6|6513.6|6514.4|6513.4|6514.9|6513.9|6514.4|6513.4|8
1622644300000|2021-06-02 14:31:40|6514.6|6513.6|6514.4|6513.4|6514.9|6513.9|6514.1|6513.1|7
1622644310000|2021-06-02 14:31:50|6514.6|6513.6|6514.4|6513.4|6514.6|6513.6|6514.4|6513.4|3
1622644320000|2021-06-02 14:32:00|6514.6|6513.6|6514.9|6513.9|6514.9|6513.9|6514.4|6513.4|4
1622644330000|2021-06-02 14:32:10|6515.1|6514.1|6515.4|6514.4|6515.9|6514.9|6515.1|6514.1|19
1622644340000|2021-06-02 14:32:20|6515.1|6514.1|6515.1|6514.1|6515.1|6514.1|6515.1|6514.1|12
1622644350000|2021-06-02 14:32:30|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|4
1622644360000|2021-06-02 14:32:40|6515.6|6514.6|6515.4|6514.4|6515.6|6514.6|6515.4|6514.4|9
1622644370000|2021-06-02 14:32:50|6515.1|6514.1|6515.4|6514.4|6515.6|6514.6|6515.1|6514.1|8
1622644380000|2021-06-02 14:33:00|6514.9|6513.9|6515.4|6514.4|6515.6|6514.6|6514.9|6513.9|32
1622644400000|2021-06-02 14:33:20|6515.6|6514.6|6516.1|6515.1|6516.4|6515.4|6515.6|6514.6|15
1622644410000|2021-06-02 14:33:30|6515.9|6514.9|6515.1|6514.1|6516.1|6515.1|6514.9|6513.9|24
1622644420000|2021-06-02 14:33:40|6515.4|6514.4|6515.1|6514.1|6515.4|6514.4|6514.9|6513.9|5
1622644430000|2021-06-02 14:33:50|6514.9|6513.9|6515.9|6514.9|6515.9|6514.9|6514.9|6513.9|20
1622644440000|2021-06-02 14:34:00|6515.6|6514.6|6514.6|6513.6|6515.6|6514.6|6514.6|6513.6|3
1622644450000|2021-06-02 14:34:10|6514.4|6513.4|6514.4|6513.4|6514.9|6513.9|6514.4|6513.4|34
1622644460000|2021-06-02 14:34:20|6514.6|6513.6|6514.6|6513.6|6514.9|6513.9|6514.6|6513.6|0
1622644470000|2021-06-02 14:34:30|6514.4|6513.4|6513.9|6512.9|6514.9|6513.9|6513.9|6512.9|32
1622644480000|2021-06-02 14:34:40|6513.6|6512.6|6513.9|6512.9|6513.9|6512.9|6513.4|6512.4|2
1622644490000|2021-06-02 14:34:50|||||||||1
1622644500000|2021-06-02 14:35:00|6513.6|6512.6|6513.4|6512.4|6513.6|6512.6|6513.4|6512.4|12
1622644510000|2021-06-02 14:35:10|6513.1|6512.1|6511.9|6510.9|6513.1|6512.1|6511.6|6510.6|28
1622644520000|2021-06-02 14:35:20|6511.6|6510.6|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|13
1622644530000|2021-06-02 14:35:30|6511.1|6510.1|6511.4|6510.4|6511.4|6510.4|6510.4|6509.4|194
1622644540000|2021-06-02 14:35:40|6511.6|6510.6|6511.4|6510.4|6511.6|6510.6|6511.4|6510.4|5
1622644550000|2021-06-02 14:35:50|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|12
1622644560000|2021-06-02 14:36:00|6511.6|6510.6|6512.1|6511.1|6512.1|6511.1|6511.4|6510.4|7
1622644570000|2021-06-02 14:36:10|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|1
1622644580000|2021-06-02 14:36:20|6512.1|6511.1|6511.9|6510.9|6512.1|6511.1|6511.9|6510.9|3
1622644590000|2021-06-02 14:36:30|6511.6|6510.6|6511.1|6510.1|6511.9|6510.9|6510.9|6509.9|14
1622644600000|2021-06-02 14:36:40|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.4|6509.4|21
1622644610000|2021-06-02 14:36:50|6511.1|6510.1|6511.1|6510.1|6511.4|6510.4|6510.9|6509.9|10
1622644620000|2021-06-02 14:37:00|6510.9|6509.9|6511.4|6510.4|6511.4|6510.4|6510.9|6509.9|8
1622644630000|2021-06-02 14:37:10|6511.6|6510.6|6511.9|6510.9|6512.1|6511.1|6511.6|6510.6|16
1622644640000|2021-06-02 14:37:20|6512.1|6511.1|6511.9|6510.9|6512.1|6511.1|6511.9|6510.9|1
1622644650000|2021-06-02 14:37:30|6511.4|6510.4|6511.9|6510.9|6512.4|6511.4|6511.4|6510.4|14
1622644660000|2021-06-02 14:37:40|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.4|6510.4|2
1622644670000|2021-06-02 14:37:50|6512.1|6511.1|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|4
1622644680000|2021-06-02 14:38:00|6512.1|6511.1|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|8
1622644690000|2021-06-02 14:38:10|||||||||2
1622644700000|2021-06-02 14:38:20|6511.6|6510.6|6512.4|6511.4|6512.4|6511.4|6511.4|6510.4|23
1622644710000|2021-06-02 14:38:30|6512.1|6511.1|6512.1|6511.1|6512.1|6511.1|6511.9|6510.9|1
1622644720000|2021-06-02 14:38:40|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|4
1622644730000|2021-06-02 14:38:50|6511.9|6510.9|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|9
1622644750000|2021-06-02 14:39:10|6512.1|6511.1|6512.1|6511.1|6512.4|6511.4|6512.1|6511.1|3
1622644760000|2021-06-02 14:39:20|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|4
1622644770000|2021-06-02 14:39:30|6512.1|6511.1|6511.9|6510.9|6512.1|6511.1|6511.9|6510.9|5
1622644780000|2021-06-02 14:39:40|6512.1|6511.1|6512.4|6511.4|6512.4|6511.4|6512.1|6511.1|2
1622644820000|2021-06-02 14:40:20|6512.9|6511.9|6513.4|6512.4|6513.4|6512.4|6512.9|6511.9|52
1622644830000|2021-06-02 14:40:30|6513.1|6512.1|6513.4|6512.4|6513.4|6512.4|6512.9|6511.9|17
1622644840000|2021-06-02 14:40:40|6513.9|6512.9|6514.6|6513.6|6514.6|6513.6|6513.6|6512.6|20
1622644850000|2021-06-02 14:40:50|6514.4|6513.4|6513.9|6512.9|6514.4|6513.4|6513.9|6512.9|9
1622644860000|2021-06-02 14:41:00|6514.1|6513.1|6514.4|6513.4|6514.4|6513.4|6514.1|6513.1|8
1622644870000|2021-06-02 14:41:10|6514.6|6513.6|6514.4|6513.4|6514.6|6513.6|6514.4|6513.4|6
1622644880000|2021-06-02 14:41:20|6514.1|6513.1|6513.9|6512.9|6514.4|6513.4|6513.9|6512.9|6
1622644890000|2021-06-02 14:41:30|6514.1|6513.1|6514.4|6513.4|6514.4|6513.4|6514.1|6513.1|1
1622644920000|2021-06-02 14:42:00|6514.6|6513.6|6514.6|6513.6|6514.9|6513.9|6514.6|6513.6|22
1622644930000|2021-06-02 14:42:10|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.6|6513.6|25
1622644940000|2021-06-02 14:42:20|6515.1|6514.1|6515.1|6514.1|6515.4|6514.4|6515.1|6514.1|5
1622644950000|2021-06-02 14:42:30|6515.4|6514.4|6514.9|6513.9|6515.4|6514.4|6514.9|6513.9|1
1622644960000|2021-06-02 14:42:40|6514.6|6513.6|6514.4|6513.4|6514.6|6513.6|6514.4|6513.4|2
1622644970000|2021-06-02 14:42:50|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|8
1622644980000|2021-06-02 14:43:00|6514.6|6513.6|6514.4|6513.4|6514.6|6513.6|6514.4|6513.4|14
1622645000000|2021-06-02 14:43:20|6514.1|6513.1|6514.1|6513.1|6514.1|6513.1|6513.9|6512.9|8
1622645010000|2021-06-02 14:43:30|6514.4|6513.4|6514.4|6513.4|6514.6|6513.6|6514.4|6513.4|0
1622645020000|2021-06-02 14:43:40|6514.6|6513.6|6514.6|6513.6|6514.9|6513.9|6514.6|6513.6|10
1622645030000|2021-06-02 14:43:50|6514.4|6513.4|6514.1|6513.1|6514.4|6513.4|6514.1|6513.1|4
1622645040000|2021-06-02 14:44:00|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.1|6513.1|4
1622645050000|2021-06-02 14:44:10|6514.1|6513.1|6514.1|6513.1|6514.1|6513.1|6514.1|6513.1|5
1622645060000|2021-06-02 14:44:20|6513.9|6512.9|6514.4|6513.4|6514.4|6513.4|6513.9|6512.9|0
1622645070000|2021-06-02 14:44:30|6514.1|6513.1|6514.4|6513.4|6514.4|6513.4|6513.9|6512.9|5
1622645090000|2021-06-02 14:44:50|6514.1|6513.1|6514.1|6513.1|6514.4|6513.4|6514.1|6513.1|4
1622645100000|2021-06-02 14:45:00|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|4
1622645110000|2021-06-02 14:45:10|6514.1|6513.1|6514.1|6513.1|6514.1|6513.1|6514.1|6513.1|10
1622645120000|2021-06-02 14:45:20|6513.9|6512.9|6514.9|6513.9|6514.9|6513.9|6513.4|6512.4|34
1622645130000|2021-06-02 14:45:30|6515.1|6514.1|6514.9|6513.9|6515.4|6514.4|6514.9|6513.9|9
1622645150000|2021-06-02 14:45:50|6514.6|6513.6|6513.9|6512.9|6514.6|6513.6|6513.9|6512.9|5
1622645170000|2021-06-02 14:46:10|6513.6|6512.6|6513.9|6512.9|6513.9|6512.9|6513.6|6512.6|2
1622645180000|2021-06-02 14:46:20|6513.6|6512.6|6513.6|6512.6|6513.6|6512.6|6513.6|6512.6|6
1622645190000|2021-06-02 14:46:30|6513.4|6512.4|6512.9|6511.9|6513.4|6512.4|6512.9|6511.9|6
1622645200000|2021-06-02 14:46:40|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|8
1622645210000|2021-06-02 14:46:50|6513.1|6512.1|6513.6|6512.6|6513.6|6512.6|6512.9|6511.9|26
1622645220000|2021-06-02 14:47:00|6513.9|6512.9|6513.9|6512.9|6514.1|6513.1|6513.6|6512.6|12
1622645230000|2021-06-02 14:47:10|6514.1|6513.1|6514.4|6513.4|6514.4|6513.4|6514.1|6513.1|0
1622645240000|2021-06-02 14:47:20|6514.1|6513.1|6513.9|6512.9|6514.1|6513.1|6513.9|6512.9|9
1622645250000|2021-06-02 14:47:30|6513.6|6512.6|6513.4|6512.4|6513.6|6512.6|6513.1|6512.1|16
1622645260000|2021-06-02 14:47:40|6513.1|6512.1|6513.1|6512.1|6513.4|6512.4|6512.9|6511.9|7
1622645270000|2021-06-02 14:47:50|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.1|6512.1|3
1622645280000|2021-06-02 14:48:00|6513.1|6512.1|6512.6|6511.6|6513.1|6512.1|6512.6|6511.6|9
1622645290000|2021-06-02 14:48:10|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.4|6511.4|3
1622645300000|2021-06-02 14:48:20|6512.9|6511.9|6512.4|6511.4|6512.9|6511.9|6512.1|6511.1|2
1622645310000|2021-06-02 14:48:30|6512.6|6511.6|6512.4|6511.4|6512.9|6511.9|6512.4|6511.4|6
1622645330000|2021-06-02 14:48:50|6512.1|6511.1|6512.1|6511.1|6512.4|6511.4|6511.9|6510.9|5
1622645340000|2021-06-02 14:49:00|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.6|6510.6|6
1622645350000|2021-06-02 14:49:10|6511.6|6510.6|6512.1|6511.1|6512.4|6511.4|6511.6|6510.6|7
1622645360000|2021-06-02 14:49:20|6511.9|6510.9|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|6
1622645370000|2021-06-02 14:49:30|||||||||2
1622645380000|2021-06-02 14:49:40|6512.1|6511.1|6512.1|6511.1|6512.4|6511.4|6511.9|6510.9|7
1622645390000|2021-06-02 14:49:50|6512.4|6511.4|6512.1|6511.1|6512.4|6511.4|6511.9|6510.9|5
1622645400000|2021-06-02 14:50:00|6511.9|6510.9|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|1
1622645410000|2021-06-02 14:50:10|6512.6|6511.6|6512.4|6511.4|6512.9|6511.9|6512.4|6511.4|13
1622645420000|2021-06-02 14:50:20|6512.9|6511.9|6512.9|6511.9|6513.1|6512.1|6512.9|6511.9|8
1622645430000|2021-06-02 14:50:30|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|8
1622645440000|2021-06-02 14:50:40|6513.1|6512.1|6513.1|6512.1|6513.1|6512.1|6512.9|6511.9|11
1622645450000|2021-06-02 14:50:50|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6512.9|6511.9|5
1622645460000|2021-06-02 14:51:00|6513.6|6512.6|6513.4|6512.4|6513.6|6512.6|6513.4|6512.4|1
1622645470000|2021-06-02 14:51:10|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|7
1622645480000|2021-06-02 14:51:20|6512.6|6511.6|6512.9|6511.9|6513.4|6512.4|6512.6|6511.6|9
1622645490000|2021-06-02 14:51:30|6513.1|6512.1|6512.9|6511.9|6513.1|6512.1|6512.9|6511.9|5
1622645500000|2021-06-02 14:51:40|6512.6|6511.6|6512.9|6511.9|6513.4|6512.4|6512.6|6511.6|13
1622645510000|2021-06-02 14:51:50|6512.6|6511.6|6512.4|6511.4|6512.6|6511.6|6512.4|6511.4|4
1622645520000|2021-06-02 14:52:00|6512.6|6511.6|6512.6|6511.6|6512.9|6511.9|6512.4|6511.4|16
1622645530000|2021-06-02 14:52:10|6512.4|6511.4|6512.4|6511.4|6512.6|6511.6|6512.4|6511.4|1
1622645550000|2021-06-02 14:52:30|6512.6|6511.6|6512.4|6511.4|6512.6|6511.6|6512.4|6511.4|3
1622645560000|2021-06-02 14:52:40|6512.6|6511.6|6512.4|6511.4|6512.9|6511.9|6512.4|6511.4|16
1622645570000|2021-06-02 14:52:50|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|13
1622645580000|2021-06-02 14:53:00|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|6512.1|6511.1|12
1622645590000|2021-06-02 14:53:10|6512.4|6511.4|6512.1|6511.1|6512.6|6511.6|6512.1|6511.1|2
1622645600000|2021-06-02 14:53:20|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.4|6510.4|10
1622645610000|2021-06-02 14:53:30|6511.6|6510.6|6511.6|6510.6|6511.9|6510.9|6511.6|6510.6|4
1622645620000|2021-06-02 14:53:40|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.4|6510.4|6
1622645630000|2021-06-02 14:53:50|6511.4|6510.4|6511.9|6510.9|6511.9|6510.9|6511.4|6510.4|10
1622645640000|2021-06-02 14:54:00|6512.1|6511.1|6512.6|6511.6|6512.9|6511.9|6512.1|6511.1|9
1622645650000|2021-06-02 14:54:10|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.4|6511.4|4
1622645660000|2021-06-02 14:54:20|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|0
1622645670000|2021-06-02 14:54:30|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|10
1622645680000|2021-06-02 14:54:40|6512.6|6511.6|6513.6|6512.6|6513.6|6512.6|6512.6|6511.6|46
1622645690000|2021-06-02 14:54:50|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.1|6512.1|25
1622645700000|2021-06-02 14:55:00|6513.1|6512.1|6512.9|6511.9|6513.4|6512.4|6512.9|6511.9|11
1622645720000|2021-06-02 14:55:20|||||||||2
1622645730000|2021-06-02 14:55:30|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|9
1622645740000|2021-06-02 14:55:40|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|6512.4|6511.4|6
1622645750000|2021-06-02 14:55:50|6512.4|6511.4|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|5
1622645760000|2021-06-02 14:56:00|6512.6|6511.6|6512.6|6511.6|6512.9|6511.9|6512.4|6511.4|1
1622645770000|2021-06-02 14:56:10|6512.9|6511.9|6513.9|6512.9|6513.9|6512.9|6512.9|6511.9|14
1622645780000|2021-06-02 14:56:20|6513.6|6512.6|6513.6|6512.6|6513.9|6512.9|6513.4|6512.4|4
1622645790000|2021-06-02 14:56:30|6513.4|6512.4|6512.9|6511.9|6513.6|6512.6|6512.9|6511.9|10
1622645800000|2021-06-02 14:56:40|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|0
1622645810000|2021-06-02 14:56:50|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|11
1622645820000|2021-06-02 14:57:00|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|10
1622645830000|2021-06-02 14:57:10|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|5
1622645840000|2021-06-02 14:57:20|6513.1|6512.1|6513.6|6512.6|6513.6|6512.6|6513.1|6512.1|27
1622645850000|2021-06-02 14:57:30|6513.4|6512.4|6513.9|6512.9|6513.9|6512.9|6513.4|6512.4|12
1622645860000|2021-06-02 14:57:40|||||||||2
1622645870000|2021-06-02 14:57:50|6514.4|6513.4|6514.1|6513.1|6514.4|6513.4|6513.9|6512.9|59
1622645880000|2021-06-02 14:58:00|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6513.9|6512.9|3
1622645890000|2021-06-02 14:58:10|6514.6|6513.6|6514.4|6513.4|6514.9|6513.9|6514.4|6513.4|2
1622645900000|2021-06-02 14:58:20|6514.6|6513.6|6514.4|6513.4|6514.6|6513.6|6514.4|6513.4|3
1622645910000|2021-06-02 14:58:30|6514.1|6513.1|6514.4|6513.4|6514.6|6513.6|6514.1|6513.1|10
1622645920000|2021-06-02 14:58:40|6514.1|6513.1|6514.4|6513.4|6514.4|6513.4|6514.1|6513.1|3
1622645930000|2021-06-02 14:58:50|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|7
1622645940000|2021-06-02 14:59:00|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6514.9|6513.9|41
1622645950000|2021-06-02 14:59:10|6515.1|6514.1|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|3
1622645960000|2021-06-02 14:59:20|6515.6|6514.6|6515.6|6514.6|6515.9|6514.9|6515.6|6514.6|6
1622645970000|2021-06-02 14:59:30|6515.4|6514.4|6515.6|6514.6|6515.6|6514.6|6515.4|6514.4|1
1622645980000|2021-06-02 14:59:40|6515.4|6514.4|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|6
1622645990000|2021-06-02 14:59:50|6515.6|6514.6|6515.6|6514.6|6515.9|6514.9|6515.4|6514.4|3
1622646000000|2021-06-02 15:00:00|6515.1|6514.1|6516.9|6515.9|6518.1|6517.1|6515.1|6514.1|374
1622646010000|2021-06-02 15:00:10|6517.4|6516.4|6516.4|6515.4|6517.9|6516.9|6516.4|6515.4|73
1622646020000|2021-06-02 15:00:20|6516.6|6515.6|6516.9|6515.9|6517.4|6516.4|6516.4|6515.4|28
1622646030000|2021-06-02 15:00:30|6516.6|6515.6|6516.1|6515.1|6516.9|6515.9|6515.9|6514.9|19
1622646040000|2021-06-02 15:00:40|6516.4|6515.4|6515.9|6514.9|6516.4|6515.4|6515.9|6514.9|11
1622646050000|2021-06-02 15:00:50|6515.4|6514.4|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|27
1622646060000|2021-06-02 15:01:00|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6515.4|6514.4|25
1622646070000|2021-06-02 15:01:10|6516.6|6515.6|6515.9|6514.9|6516.9|6515.9|6515.9|6514.9|40
1622646080000|2021-06-02 15:01:20|6516.1|6515.1|6515.4|6514.4|6516.1|6515.1|6515.4|6514.4|8
1622646090000|2021-06-02 15:01:30|6515.1|6514.1|6515.4|6514.4|6515.4|6514.4|6514.9|6513.9|21
1622646100000|2021-06-02 15:01:40|6515.1|6514.1|6515.9|6514.9|6515.9|6514.9|6515.1|6514.1|13
1622646110000|2021-06-02 15:01:50|6516.1|6515.1|6515.9|6514.9|6516.4|6515.4|6515.6|6514.6|15
1622646120000|2021-06-02 15:02:00|6515.6|6514.6|6515.4|6514.4|6516.4|6515.4|6515.4|6514.4|24
1622646130000|2021-06-02 15:02:10|6515.9|6514.9|6515.4|6514.4|6515.9|6514.9|6515.4|6514.4|10
1622646140000|2021-06-02 15:02:20|6515.9|6514.9|6515.4|6514.4|6515.9|6514.9|6515.4|6514.4|11
1622646150000|2021-06-02 15:02:30|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|2
1622646160000|2021-06-02 15:02:40|6516.1|6515.1|6516.6|6515.6|6516.6|6515.6|6516.1|6515.1|31
1622646170000|2021-06-02 15:02:50|6516.9|6515.9|6516.4|6515.4|6516.9|6515.9|6516.1|6515.1|7
1622646180000|2021-06-02 15:03:00|6516.1|6515.1|6515.9|6514.9|6516.1|6515.1|6515.9|6514.9|2
1622646190000|2021-06-02 15:03:10|||||||||3
1622646200000|2021-06-02 15:03:20|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.1|6514.1|50
1622646210000|2021-06-02 15:03:30|6515.6|6514.6|6516.1|6515.1|6516.1|6515.1|6515.4|6514.4|19
1622646220000|2021-06-02 15:03:40|6516.4|6515.4|6516.1|6515.1|6516.9|6515.9|6516.1|6515.1|11
1622646230000|2021-06-02 15:03:50|6516.4|6515.4|6515.9|6514.9|6516.4|6515.4|6515.9|6514.9|14
1622646240000|2021-06-02 15:04:00|6516.1|6515.1|6515.9|6514.9|6516.1|6515.1|6515.9|6514.9|0
1622646250000|2021-06-02 15:04:10|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|10
1622646260000|2021-06-02 15:04:20|6515.4|6514.4|6515.4|6514.4|6515.9|6514.9|6515.4|6514.4|4
1622646270000|2021-06-02 15:04:30|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.6|6513.6|18
1622646280000|2021-06-02 15:04:40|6515.1|6514.1|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|16
1622646290000|2021-06-02 15:04:50|6515.1|6514.1|6515.6|6514.6|6515.6|6514.6|6515.1|6514.1|6
1622646300000|2021-06-02 15:05:00|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|19
1622646310000|2021-06-02 15:05:10|6516.1|6515.1|6516.9|6515.9|6516.9|6515.9|6515.9|6514.9|28
1622646320000|2021-06-02 15:05:20|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|6516.4|6515.4|8
1622646330000|2021-06-02 15:05:30|6516.4|6515.4|6516.6|6515.6|6516.6|6515.6|6516.4|6515.4|10
1622646340000|2021-06-02 15:05:40|6516.9|6515.9|6517.1|6516.1|6517.1|6516.1|6516.9|6515.9|8
1622646350000|2021-06-02 15:05:50|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|6517.1|6516.1|2
1622646360000|2021-06-02 15:06:00|6517.1|6516.1|6516.4|6515.4|6517.1|6516.1|6516.1|6515.1|37
1622646370000|2021-06-02 15:06:10|||||||||9
1622646380000|2021-06-02 15:06:20|6516.9|6515.9|6516.4|6515.4|6516.9|6515.9|6516.4|6515.4|14
1622646400000|2021-06-02 15:06:40|||||||||3
1622646410000|2021-06-02 15:06:50|6516.6|6515.6|6516.9|6515.9|6516.9|6515.9|6516.6|6515.6|3
1622646420000|2021-06-02 15:07:00|6517.1|6516.1|6517.4|6516.4|6517.4|6516.4|6516.9|6515.9|24
1622646440000|2021-06-02 15:07:20|6517.6|6516.6|6517.4|6516.4|6517.9|6516.9|6517.4|6516.4|10
1622646450000|2021-06-02 15:07:30|6517.1|6516.1|6517.4|6516.4|6517.4|6516.4|6517.1|6516.1|16
1622646460000|2021-06-02 15:07:40|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|5
1622646470000|2021-06-02 15:07:50|||||||||2
1622646480000|2021-06-02 15:08:00|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.1|6517.1|40
1622646500000|2021-06-02 15:08:20|||||||||1
1622646510000|2021-06-02 15:08:30|6518.1|6517.1|6518.1|6517.1|6518.4|6517.4|6518.1|6517.1|17
1622646520000|2021-06-02 15:08:40|6517.9|6516.9|6518.4|6517.4|6518.4|6517.4|6517.9|6516.9|10
1622646530000|2021-06-02 15:08:50|6518.6|6517.6|6518.9|6517.9|6519.4|6518.4|6518.4|6517.4|36
1622646540000|2021-06-02 15:09:00|6519.1|6518.1|6519.1|6518.1|6519.4|6518.4|6518.9|6517.9|30
1622646550000|2021-06-02 15:09:10|6518.9|6517.9|6519.4|6518.4|6519.4|6518.4|6518.9|6517.9|2
1622646560000|2021-06-02 15:09:20|6519.6|6518.6|6519.9|6518.9|6519.9|6518.9|6519.6|6518.6|21
1622646570000|2021-06-02 15:09:30|6519.6|6518.6|6519.6|6518.6|6519.9|6518.9|6519.4|6518.4|14
1622646580000|2021-06-02 15:09:40|6518.9|6517.9|6518.6|6517.6|6518.9|6517.9|6518.6|6517.6|56
1622646590000|2021-06-02 15:09:50|6518.4|6517.4|6519.4|6518.4|6519.6|6518.6|6518.4|6517.4|36
1622646600000|2021-06-02 15:10:00|6519.1|6518.1|6519.1|6518.1|6519.4|6518.4|6518.9|6517.9|11
1622646610000|2021-06-02 15:10:10|6518.9|6517.9|6519.1|6518.1|6519.4|6518.4|6518.9|6517.9|28
1622646620000|2021-06-02 15:10:20|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|7
1622646630000|2021-06-02 15:10:30|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6518.9|6517.9|12
1622646640000|2021-06-02 15:10:40|6519.6|6518.6|6519.4|6518.4|6519.6|6518.6|6519.4|6518.4|15
1622646650000|2021-06-02 15:10:50|6519.6|6518.6|6519.9|6518.9|6519.9|6518.9|6519.6|6518.6|7
1622646660000|2021-06-02 15:11:00|6519.6|6518.6|6519.9|6518.9|6519.9|6518.9|6519.6|6518.6|12
1622646670000|2021-06-02 15:11:10|6520.1|6519.1|6520.9|6519.9|6520.9|6519.9|6520.1|6519.1|59
1622646680000|2021-06-02 15:11:20|6520.4|6519.4|6520.4|6519.4|6520.4|6519.4|6519.9|6518.9|56
1622646690000|2021-06-02 15:11:30|||||||||3
1622646700000|2021-06-02 15:11:40|||||||||1
1622646710000|2021-06-02 15:11:50|6520.9|6519.9|6520.6|6519.6|6520.9|6519.9|6520.4|6519.4|12
1622646720000|2021-06-02 15:12:00|6520.9|6519.9|6521.9|6520.9|6521.9|6520.9|6520.9|6519.9|171
1622646730000|2021-06-02 15:12:10|6521.6|6520.6|6521.6|6520.6|6521.9|6520.9|6521.6|6520.6|13
1622646740000|2021-06-02 15:12:20|6521.9|6520.9|6522.4|6521.4|6522.4|6521.4|6521.9|6520.9|6
1622646750000|2021-06-02 15:12:30|6522.1|6521.1|6522.1|6521.1|6522.4|6521.4|6522.1|6521.1|15
1622646760000|2021-06-02 15:12:40|6522.4|6521.4|6522.1|6521.1|6522.4|6521.4|6522.1|6521.1|4
1622646770000|2021-06-02 15:12:50|6521.9|6520.9|6521.6|6520.6|6521.9|6520.9|6521.4|6520.4|40
1622646780000|2021-06-02 15:13:00|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.4|6520.4|14
1622646790000|2021-06-02 15:13:10|||||||||5
1622646800000|2021-06-02 15:13:20|6522.1|6521.1|6521.9|6520.9|6522.1|6521.1|6521.9|6520.9|16
1622646810000|2021-06-02 15:13:30|6521.6|6520.6|6520.9|6519.9|6521.6|6520.6|6520.9|6519.9|47
1622646820000|2021-06-02 15:13:40|6520.6|6519.6|6520.4|6519.4|6520.9|6519.9|6520.4|6519.4|14
1622646830000|2021-06-02 15:13:50|6520.1|6519.1|6520.4|6519.4|6520.4|6519.4|6520.1|6519.1|2
1622646840000|2021-06-02 15:14:00|6520.1|6519.1|6520.4|6519.4|6520.4|6519.4|6519.9|6518.9|11
1622646860000|2021-06-02 15:14:20|6519.9|6518.9|6520.1|6519.1|6520.4|6519.4|6519.9|6518.9|5
1622646870000|2021-06-02 15:14:30|6520.4|6519.4|6519.9|6518.9|6520.4|6519.4|6519.9|6518.9|7
1622646880000|2021-06-02 15:14:40|6520.1|6519.1|6519.9|6518.9|6520.1|6519.1|6519.9|6518.9|5
1622646890000|2021-06-02 15:14:50|6519.6|6518.6|6519.6|6518.6|6519.6|6518.6|6519.6|6518.6|9
1622646900000|2021-06-02 15:15:00|6519.9|6518.9|6519.9|6518.9|6519.9|6518.9|6519.9|6518.9|1
1622646910000|2021-06-02 15:15:10|6520.1|6519.1|6520.9|6519.9|6520.9|6519.9|6520.1|6519.1|47
1622646920000|2021-06-02 15:15:20|||||||||9
1622646930000|2021-06-02 15:15:30|6521.4|6520.4|6521.4|6520.4|6521.4|6520.4|6521.4|6520.4|9
1622646940000|2021-06-02 15:15:40|||||||||4
1622646950000|2021-06-02 15:15:50|||||||||8
1622646960000|2021-06-02 15:16:00|6521.9|6520.9|6521.6|6520.6|6522.4|6521.4|6521.4|6520.4|91
1622646970000|2021-06-02 15:16:10|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.4|6520.4|5
1622646980000|2021-06-02 15:16:20|6521.6|6520.6|6521.1|6520.1|6521.6|6520.6|6521.1|6520.1|11
1622646990000|2021-06-02 15:16:30|6521.4|6520.4|6521.1|6520.1|6521.4|6520.4|6520.9|6519.9|3
1622647000000|2021-06-02 15:16:40|6520.9|6519.9|6520.6|6519.6|6520.9|6519.9|6520.4|6519.4|27
1622647010000|2021-06-02 15:16:50|6520.4|6519.4|6520.6|6519.6|6520.9|6519.9|6520.4|6519.4|12
1622647020000|2021-06-02 15:17:00|6520.4|6519.4|6520.4|6519.4|6520.6|6519.6|6519.9|6518.9|24
1622647030000|2021-06-02 15:17:10|6520.1|6519.1|6519.9|6518.9|6520.4|6519.4|6519.9|6518.9|7
1622647040000|2021-06-02 15:17:20|6519.6|6518.6|6519.9|6518.9|6519.9|6518.9|6519.6|6518.6|12
1622647050000|2021-06-02 15:17:30|6519.6|6518.6|6519.9|6518.9|6519.9|6518.9|6519.6|6518.6|3
1622647060000|2021-06-02 15:17:40|6519.4|6518.4|6519.9|6518.9|6519.9|6518.9|6519.4|6518.4|10
1622647070000|2021-06-02 15:17:50|6520.1|6519.1|6520.4|6519.4|6520.4|6519.4|6520.1|6519.1|14
1622647080000|2021-06-02 15:18:00|6520.1|6519.1|6519.9|6518.9|6520.1|6519.1|6519.9|6518.9|19
1622647090000|2021-06-02 15:18:10|||||||||4
1622647100000|2021-06-02 15:18:20|6519.6|6518.6|6519.6|6518.6|6519.6|6518.6|6519.6|6518.6|8
1622647110000|2021-06-02 15:18:30|6519.4|6518.4|6519.1|6518.1|6519.6|6518.6|6519.1|6518.1|11
1622647120000|2021-06-02 15:18:40|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|2
1622647130000|2021-06-02 15:18:50|||||||||4
1622647140000|2021-06-02 15:19:00|6519.6|6518.6|6519.6|6518.6|6519.9|6518.9|6519.6|6518.6|18
1622647150000|2021-06-02 15:19:10|6519.9|6518.9|6519.1|6518.1|6519.9|6518.9|6519.1|6518.1|3
1622647160000|2021-06-02 15:19:20|6518.9|6517.9|6518.6|6517.6|6518.9|6517.9|6518.4|6517.4|6
1622647170000|2021-06-02 15:19:30|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|16
1622647180000|2021-06-02 15:19:40|||||||||2
1622647190000|2021-06-02 15:19:50|||||||||3
1622647200000|2021-06-02 15:20:00|||||||||2
1622647210000|2021-06-02 15:20:10|||||||||1
1622647220000|2021-06-02 15:20:20|6518.6|6517.6|6518.9|6517.9|6518.9|6517.9|6518.6|6517.6|52
1622647230000|2021-06-02 15:20:30|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|43
1622647240000|2021-06-02 15:20:40|6519.6|6518.6|6519.4|6518.4|6519.9|6518.9|6519.4|6518.4|50
1622647250000|2021-06-02 15:20:50|6519.1|6518.1|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|36
1622647260000|2021-06-02 15:21:00|6519.1|6518.1|6518.9|6517.9|6519.1|6518.1|6518.9|6517.9|13
1622647270000|2021-06-02 15:21:10|6518.6|6517.6|6518.9|6517.9|6518.9|6517.9|6518.6|6517.6|5
1622647280000|2021-06-02 15:21:20|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6518.9|6517.9|15
1622647290000|2021-06-02 15:21:30|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|10
1622647300000|2021-06-02 15:21:40|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|5
1622647310000|2021-06-02 15:21:50|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|6
1622647320000|2021-06-02 15:22:00|6518.9|6517.9|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|21
1622647330000|2021-06-02 15:22:10|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|2
1622647340000|2021-06-02 15:22:20|6519.9|6518.9|6519.6|6518.6|6519.9|6518.9|6519.6|6518.6|34
1622647350000|2021-06-02 15:22:30|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|13
1622647360000|2021-06-02 15:22:40|6519.1|6518.1|6519.4|6518.4|6519.9|6518.9|6519.1|6518.1|17
1622647370000|2021-06-02 15:22:50|6519.6|6518.6|6519.4|6518.4|6519.9|6518.9|6519.4|6518.4|14
1622647380000|2021-06-02 15:23:00|6519.1|6518.1|6519.1|6518.1|6519.4|6518.4|6518.9|6517.9|21
1622647390000|2021-06-02 15:23:10|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|6519.4|6518.4|7
1622647400000|2021-06-02 15:23:20|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|13
1622647410000|2021-06-02 15:23:30|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|12
1622647420000|2021-06-02 15:23:40|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|18
1622647430000|2021-06-02 15:23:50|||||||||10
1622647440000|2021-06-02 15:24:00|6519.6|6518.6|6519.4|6518.4|6519.6|6518.6|6518.9|6517.9|34
1622647450000|2021-06-02 15:24:10|6519.1|6518.1|6519.1|6518.1|6519.9|6518.9|6518.9|6517.9|127
1622647460000|2021-06-02 15:24:20|6518.9|6517.9|6519.4|6518.4|6519.4|6518.4|6518.9|6517.9|19
1622647470000|2021-06-02 15:24:30|6519.1|6518.1|6519.1|6518.1|6519.4|6518.4|6518.9|6517.9|17
1622647480000|2021-06-02 15:24:40|6519.4|6518.4|6519.1|6518.1|6519.4|6518.4|6518.9|6517.9|19
1622647490000|2021-06-02 15:24:50|6519.4|6518.4|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|19
1622647500000|2021-06-02 15:25:00|6518.6|6517.6|6518.6|6517.6|6518.9|6517.9|6518.4|6517.4|34
1622647510000|2021-06-02 15:25:10|6518.4|6517.4|6517.6|6516.6|6518.6|6517.6|6517.4|6516.4|35
1622647520000|2021-06-02 15:25:20|6517.9|6516.9|6517.4|6516.4|6517.9|6516.9|6517.4|6516.4|16
1622647530000|2021-06-02 15:25:30|6517.6|6516.6|6517.9|6516.9|6517.9|6516.9|6517.6|6516.6|18
1622647540000|2021-06-02 15:25:40|6518.1|6517.1|6518.4|6517.4|6518.4|6517.4|6518.1|6517.1|21
1622647550000|2021-06-02 15:25:50|6518.1|6517.1|6517.6|6516.6|6518.1|6517.1|6517.6|6516.6|30
1622647560000|2021-06-02 15:26:00|6517.9|6516.9|6517.6|6516.6|6517.9|6516.9|6516.9|6515.9|29
1622647570000|2021-06-02 15:26:10|6517.4|6516.4|6517.1|6516.1|6517.9|6516.9|6517.1|6516.1|26
1622647580000|2021-06-02 15:26:20|6516.9|6515.9|6517.1|6516.1|6517.1|6516.1|6516.9|6515.9|26
1622647590000|2021-06-02 15:26:30|6516.9|6515.9|6517.9|6516.9|6517.9|6516.9|6516.9|6515.9|21
1622647600000|2021-06-02 15:26:40|6517.4|6516.4|6517.4|6516.4|6517.6|6516.6|6517.4|6516.4|22
1622647610000|2021-06-02 15:26:50|6517.6|6516.6|6517.6|6516.6|6517.9|6516.9|6517.4|6516.4|39
1622647620000|2021-06-02 15:27:00|6517.9|6516.9|6517.6|6516.6|6517.9|6516.9|6517.4|6516.4|21
1622647630000|2021-06-02 15:27:10|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|6517.6|6516.6|27
1622647640000|2021-06-02 15:27:20|6518.4|6517.4|6518.6|6517.6|6518.9|6517.9|6518.4|6517.4|36
1622647650000|2021-06-02 15:27:30|6518.9|6517.9|6518.4|6517.4|6518.9|6517.9|6518.4|6517.4|9
1622647660000|2021-06-02 15:27:40|6518.1|6517.1|6518.1|6517.1|6518.4|6517.4|6517.9|6516.9|17
1622647670000|2021-06-02 15:27:50|6518.4|6517.4|6518.1|6517.1|6518.4|6517.4|6517.9|6516.9|37
1622647680000|2021-06-02 15:28:00|6518.4|6517.4|6517.9|6516.9|6518.4|6517.4|6517.6|6516.6|21
1622647690000|2021-06-02 15:28:10|6517.4|6516.4|6517.4|6516.4|6517.6|6516.6|6517.4|6516.4|53
1622647700000|2021-06-02 15:28:20|6517.1|6516.1|6517.1|6516.1|6517.4|6516.4|6516.9|6515.9|21
1622647710000|2021-06-02 15:28:30|6517.4|6516.4|6516.9|6515.9|6517.4|6516.4|6516.9|6515.9|43
1622647720000|2021-06-02 15:28:40|6517.1|6516.1|6517.4|6516.4|6517.4|6516.4|6517.1|6516.1|10
1622647730000|2021-06-02 15:28:50|||||||||2
1622647740000|2021-06-02 15:29:00|6517.1|6516.1|6516.9|6515.9|6517.4|6516.4|6516.9|6515.9|35
1622647750000|2021-06-02 15:29:10|6517.1|6516.1|6517.4|6516.4|6517.4|6516.4|6516.9|6515.9|25
1622647760000|2021-06-02 15:29:20|6517.1|6516.1|6517.4|6516.4|6517.4|6516.4|6517.1|6516.1|8
1622647770000|2021-06-02 15:29:30|6517.6|6516.6|6517.6|6516.6|6517.9|6516.9|6517.4|6516.4|51
1622647780000|2021-06-02 15:29:40|6517.9|6516.9|6517.4|6516.4|6517.9|6516.9|6517.1|6516.1|33
1622647790000|2021-06-02 15:29:50|6517.6|6516.6|6518.1|6517.1|6518.4|6517.4|6517.6|6516.6|57
1622647800000|2021-06-02 15:30:00|6518.6|6516.6|6519.9|6517.9|6519.9|6517.9|6518.4|6516.4|145
1622647810000|2021-06-02 15:30:10|6519.6|6517.6|6520.4|6518.4|6520.4|6518.4|6519.4|6517.4|22
1622647820000|2021-06-02 15:30:20|6520.6|6518.6|6520.1|6518.1|6520.6|6518.6|6519.9|6517.9|15
1622647830000|2021-06-02 15:30:30|6520.4|6518.4|6518.9|6516.9|6520.4|6518.4|6518.9|6516.9|52
1622647840000|2021-06-02 15:30:40|6519.1|6517.1|6519.1|6517.1|6519.4|6517.4|6519.1|6517.1|77
1622647850000|2021-06-02 15:30:50|6518.9|6516.9|6518.9|6516.9|6519.4|6517.4|6518.6|6516.6|25
1622647860000|2021-06-02 15:31:00|6519.4|6517.4|6518.6|6516.6|6520.4|6518.4|6518.6|6516.6|158
1622647870000|2021-06-02 15:31:10|6518.9|6516.9|6518.1|6516.1|6518.9|6516.9|6518.1|6516.1|86
1622647880000|2021-06-02 15:31:20|6517.9|6515.9|6517.4|6515.4|6517.9|6515.9|6517.4|6515.4|55
1622647890000|2021-06-02 15:31:30|6517.6|6515.6|6516.9|6514.9|6517.6|6515.6|6516.9|6514.9|62
1622647900000|2021-06-02 15:31:40|6516.6|6514.6|6516.4|6514.4|6516.6|6514.6|6516.1|6514.1|86
1622647910000|2021-06-02 15:31:50|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|90
1622647920000|2021-06-02 15:32:00|6516.6|6514.6|6516.9|6514.9|6517.1|6515.1|6516.6|6514.6|93
1622647930000|2021-06-02 15:32:10|6517.1|6515.1|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|65
1622647940000|2021-06-02 15:32:20|6517.1|6515.1|6517.4|6515.4|6517.4|6515.4|6516.9|6514.9|94
1622647950000|2021-06-02 15:32:30|6517.1|6515.1|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|55
1622647960000|2021-06-02 15:32:40|6517.1|6515.1|6517.4|6515.4|6517.9|6515.9|6517.1|6515.1|82
1622647970000|2021-06-02 15:32:50|||||||||26
1622647980000|2021-06-02 15:33:00|6517.9|6515.9|6519.4|6517.4|6519.4|6517.4|6517.9|6515.9|73
1622647990000|2021-06-02 15:33:10|6518.9|6516.9|6520.4|6518.4|6520.4|6518.4|6518.9|6516.9|63
1622648000000|2021-06-02 15:33:20|6520.6|6518.6|6520.4|6518.4|6521.1|6519.1|6520.4|6518.4|34
1622648010000|2021-06-02 15:33:30|6520.6|6518.6|6520.4|6518.4|6521.4|6519.4|6520.4|6518.4|113
1622648020000|2021-06-02 15:33:40|6520.1|6518.1|6520.4|6518.4|6520.4|6518.4|6520.1|6518.1|25
1622648030000|2021-06-02 15:33:50|6520.9|6518.9|6521.4|6519.4|6521.4|6519.4|6520.9|6518.9|47
1622648040000|2021-06-02 15:34:00|6521.9|6519.9|6521.9|6519.9|6521.9|6519.9|6521.9|6519.9|52
1622648050000|2021-06-02 15:34:10|6522.1|6520.1|6521.9|6519.9|6522.4|6520.4|6521.9|6519.9|87
1622648060000|2021-06-02 15:34:20|6522.1|6520.1|6521.4|6519.4|6522.1|6520.1|6521.4|6519.4|89
1622648070000|2021-06-02 15:34:30|6521.6|6519.6|6522.4|6520.4|6522.4|6520.4|6521.4|6519.4|66
1622648080000|2021-06-02 15:34:40|6521.9|6519.9|6522.4|6520.4|6522.9|6520.9|6521.9|6519.9|197
1622648090000|2021-06-02 15:34:50|6522.6|6520.6|6521.6|6519.6|6522.9|6520.9|6521.6|6519.6|246
1622648100000|2021-06-02 15:35:00|6521.9|6519.9|6524.9|6522.9|6524.9|6522.9|6521.9|6519.9|271
1622648110000|2021-06-02 15:35:10|6524.4|6522.4|6524.9|6522.9|6524.9|6522.9|6524.1|6522.1|174
1622648120000|2021-06-02 15:35:20|6524.6|6522.6|6524.9|6522.9|6525.4|6523.4|6524.4|6522.4|38
1622648130000|2021-06-02 15:35:30|6525.4|6523.4|6525.4|6523.4|6525.4|6523.4|6525.1|6523.1|51
1622648140000|2021-06-02 15:35:40|6524.9|6522.9|6525.1|6523.1|6525.4|6523.4|6524.9|6522.9|32
1622648150000|2021-06-02 15:35:50|6524.9|6522.9|6524.4|6522.4|6524.9|6522.9|6524.4|6522.4|20
1622648160000|2021-06-02 15:36:00|6524.6|6522.6|6523.4|6521.4|6524.9|6522.9|6523.4|6521.4|53
1622648170000|2021-06-02 15:36:10|6523.1|6521.1|6522.4|6520.4|6523.1|6521.1|6522.4|6520.4|23
1622648180000|2021-06-02 15:36:20|6521.9|6519.9|6520.9|6518.9|6522.4|6520.4|6520.9|6518.9|70
1622648190000|2021-06-02 15:36:30|6520.6|6518.6|6520.9|6518.9|6520.9|6518.9|6520.4|6518.4|12
1622648200000|2021-06-02 15:36:40|6520.6|6518.6|6520.4|6518.4|6520.9|6518.9|6520.4|6518.4|14
1622648210000|2021-06-02 15:36:50|6519.9|6517.9|6519.9|6517.9|6520.1|6518.1|6519.9|6517.9|14
1622648220000|2021-06-02 15:37:00|6520.1|6518.1|6520.1|6518.1|6520.4|6518.4|6520.1|6518.1|19
1622648230000|2021-06-02 15:37:10|6520.4|6518.4|6519.4|6517.4|6520.4|6518.4|6519.4|6517.4|27
1622648240000|2021-06-02 15:37:20|||||||||1
1622648250000|2021-06-02 15:37:30|6519.6|6517.6|6519.4|6517.4|6519.6|6517.6|6519.4|6517.4|18
1622648260000|2021-06-02 15:37:40|||||||||1
1622648270000|2021-06-02 15:37:50|6519.9|6517.9|6519.9|6517.9|6519.9|6517.9|6519.4|6517.4|57
1622648290000|2021-06-02 15:38:10|6519.6|6517.6|6519.9|6517.9|6519.9|6517.9|6519.4|6517.4|16
1622648300000|2021-06-02 15:38:20|||||||||1
1622648310000|2021-06-02 15:38:30|6519.6|6517.6|6519.9|6517.9|6519.9|6517.9|6519.6|6517.6|10
1622648320000|2021-06-02 15:38:40|6519.4|6517.4|6519.4|6517.4|6519.6|6517.6|6519.4|6517.4|11
1622648340000|2021-06-02 15:39:00|6519.6|6517.6|6519.4|6517.4|6519.9|6517.9|6519.4|6517.4|17
1622648350000|2021-06-02 15:39:10|6519.6|6517.6|6519.9|6517.9|6519.9|6517.9|6519.6|6517.6|31
1622648360000|2021-06-02 15:39:20|||||||||3
1622648370000|2021-06-02 15:39:30|||||||||4
1622648380000|2021-06-02 15:39:40|6519.6|6517.6|6519.4|6517.4|6519.6|6517.6|6519.4|6517.4|6
1622648390000|2021-06-02 15:39:50|||||||||3
1622648400000|2021-06-02 15:40:00|6519.6|6517.6|6519.9|6517.9|6519.9|6517.9|6519.4|6517.4|13
1622648410000|2021-06-02 15:40:10|6519.6|6517.6|6518.4|6516.4|6519.6|6517.6|6518.4|6516.4|51
1622648420000|2021-06-02 15:40:20|6518.1|6516.1|6517.4|6515.4|6518.1|6516.1|6517.4|6515.4|5
1622648430000|2021-06-02 15:40:30|6517.6|6515.6|6517.4|6515.4|6517.9|6515.9|6517.4|6515.4|38
1622648440000|2021-06-02 15:40:40|6517.6|6515.6|6517.6|6515.6|6517.6|6515.6|6517.6|6515.6|5
1622648450000|2021-06-02 15:40:50|6517.4|6515.4|6517.9|6515.9|6517.9|6515.9|6517.4|6515.4|15
1622648460000|2021-06-02 15:41:00|6518.1|6516.1|6517.9|6515.9|6518.1|6516.1|6517.9|6515.9|9
1622648470000|2021-06-02 15:41:10|6518.1|6516.1|6518.4|6516.4|6518.4|6516.4|6518.1|6516.1|7
1622648500000|2021-06-02 15:41:40|||||||||11
1622648510000|2021-06-02 15:41:50|6518.6|6516.6|6518.4|6516.4|6518.6|6516.6|6518.4|6516.4|3
1622648520000|2021-06-02 15:42:00|6518.9|6516.9|6518.4|6516.4|6518.9|6516.9|6518.4|6516.4|4
1622648530000|2021-06-02 15:42:10|6518.6|6516.6|6518.4|6516.4|6518.9|6516.9|6518.4|6516.4|3
1622648540000|2021-06-02 15:42:20|6518.6|6516.6|6518.6|6516.6|6518.6|6516.6|6518.4|6516.4|0
1622648550000|2021-06-02 15:42:30|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|6518.4|6516.4|2
1622648580000|2021-06-02 15:43:00|||||||||7
1622648600000|2021-06-02 15:43:20|6518.6|6516.6|6518.6|6516.6|6518.9|6516.9|6518.4|6516.4|20
1622648610000|2021-06-02 15:43:30|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|2
1622648620000|2021-06-02 15:43:40|6518.6|6516.6|6518.4|6516.4|6518.6|6516.6|6518.4|6516.4|3
1622648630000|2021-06-02 15:43:50|6518.1|6516.1|6518.4|6516.4|6518.4|6516.4|6517.6|6515.6|16
1622648640000|2021-06-02 15:44:00|6518.6|6516.6|6518.4|6516.4|6518.6|6516.6|6518.4|6516.4|5
1622648650000|2021-06-02 15:44:10|6518.6|6516.6|6518.9|6516.9|6518.9|6516.9|6518.6|6516.6|1
1622648660000|2021-06-02 15:44:20|||||||||1
1622648670000|2021-06-02 15:44:30|6518.4|6516.4|6518.6|6516.6|6518.9|6516.9|6518.4|6516.4|41
1622648680000|2021-06-02 15:44:40|6518.4|6516.4|6518.4|6516.4|6518.6|6516.6|6518.1|6516.1|0
1622648700000|2021-06-02 15:45:00|6518.9|6516.9|6519.4|6517.4|6519.4|6517.4|6518.9|6516.9|8
1622648710000|2021-06-02 15:45:10|6519.1|6517.1|6519.4|6517.4|6519.4|6517.4|6518.9|6516.9|2
1622648740000|2021-06-02 15:45:40|6519.1|6517.1|6518.9|6516.9|6519.1|6517.1|6518.9|6516.9|10
1622648750000|2021-06-02 15:45:50|6519.1|6517.1|6519.1|6517.1|6519.1|6517.1|6518.9|6516.9|1
1622648760000|2021-06-02 15:46:00|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|0
1622648810000|2021-06-02 15:46:50|6519.1|6517.1|6518.9|6516.9|6519.1|6517.1|6518.9|6516.9|3
1622648820000|2021-06-02 15:47:00|6519.1|6517.1|6519.4|6517.4|6519.4|6517.4|6519.1|6517.1|6
1622648830000|2021-06-02 15:47:10|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|8
1622648850000|2021-06-02 15:47:30|6518.6|6516.6|6519.1|6517.1|6519.1|6517.1|6518.6|6516.6|24
1622648860000|2021-06-02 15:47:40|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|6518.6|6516.6|2
1622648870000|2021-06-02 15:47:50|6518.6|6516.6|6518.6|6516.6|6518.9|6516.9|6518.6|6516.6|0
1622648890000|2021-06-02 15:48:10|6518.4|6516.4|6518.1|6516.1|6518.4|6516.4|6518.1|6516.1|752
1622648900000|2021-06-02 15:48:20|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6
1622648910000|2021-06-02 15:48:30|||||||||1
1622648930000|2021-06-02 15:48:50|||||||||1
1622648940000|2021-06-02 15:49:00|6518.1|6516.1|6518.1|6516.1|6518.4|6516.4|6517.9|6515.9|11
1622648950000|2021-06-02 15:49:10|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|1
1622648960000|2021-06-02 15:49:20|6518.6|6516.6|6518.6|6516.6|6518.6|6516.6|6518.6|6516.6|10
1622648970000|2021-06-02 15:49:30|6518.4|6516.4|6518.9|6516.9|6518.9|6516.9|6518.4|6516.4|1
1622648980000|2021-06-02 15:49:40|6518.6|6516.6|6518.6|6516.6|6518.6|6516.6|6518.6|6516.6|1
1622649000000|2021-06-02 15:50:00|6518.9|6516.9|6518.4|6516.4|6518.9|6516.9|6518.4|6516.4|0
1622649040000|2021-06-02 15:50:40|6518.6|6516.6|6518.9|6516.9|6518.9|6516.9|6518.6|6516.6|11
1622649050000|2021-06-02 15:50:50|6518.6|6516.6|6518.6|6516.6|6518.6|6516.6|6518.6|6516.6|2
1622649060000|2021-06-02 15:51:00|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|0
1622649070000|2021-06-02 15:51:10|||||||||5
1622649080000|2021-06-02 15:51:20|6519.4|6517.4|6519.4|6517.4|6519.4|6517.4|6519.4|6517.4|10
1622649100000|2021-06-02 15:51:40|6519.6|6517.6|6519.6|6517.6|6519.6|6517.6|6519.6|6517.6|3
1622649110000|2021-06-02 15:51:50|6519.9|6517.9|6519.9|6517.9|6519.9|6517.9|6519.9|6517.9|0
1622649120000|2021-06-02 15:52:00|6520.4|6518.4|6520.4|6518.4|6520.9|6518.9|6520.4|6518.4|14
1622649130000|2021-06-02 15:52:10|6520.1|6518.1|6519.9|6517.9|6520.4|6518.4|6519.9|6517.9|6
1622649140000|2021-06-02 15:52:20|6520.1|6518.1|6520.4|6518.4|6520.4|6518.4|6520.1|6518.1|9
1622649160000|2021-06-02 15:52:40|||||||||2
1622649170000|2021-06-02 15:52:50|6520.6|6518.6|6520.6|6518.6|6520.6|6518.6|6520.6|6518.6|2
1622649180000|2021-06-02 15:53:00|6520.4|6518.4|6520.9|6518.9|6520.9|6518.9|6520.4|6518.4|4
1622649190000|2021-06-02 15:53:10|||||||||1
1622649210000|2021-06-02 15:53:30|6520.6|6518.6|6520.9|6518.9|6520.9|6518.9|6520.4|6518.4|11
1622649230000|2021-06-02 15:53:50|6521.1|6519.1|6521.4|6519.4|6521.4|6519.4|6521.1|6519.1|7
1622649240000|2021-06-02 15:54:00|6521.1|6519.1|6520.9|6518.9|6521.1|6519.1|6520.9|6518.9|3
1622649250000|2021-06-02 15:54:10|6521.1|6519.1|6521.4|6519.4|6521.4|6519.4|6521.1|6519.1|4
1622649270000|2021-06-02 15:54:30|6521.1|6519.1|6521.4|6519.4|6521.4|6519.4|6521.1|6519.1|6
1622649290000|2021-06-02 15:54:50|6521.1|6519.1|6520.9|6518.9|6521.1|6519.1|6520.9|6518.9|3
1622649310000|2021-06-02 15:55:10|6520.6|6518.6|6520.4|6518.4|6520.9|6518.9|6520.4|6518.4|15
1622649320000|2021-06-02 15:55:20|6520.6|6518.6|6520.4|6518.4|6520.6|6518.6|6520.4|6518.4|2
1622649330000|2021-06-02 15:55:30|6520.6|6518.6|6520.6|6518.6|6520.9|6518.9|6520.6|6518.6|3
1622649340000|2021-06-02 15:55:40|6520.9|6518.9|6520.6|6518.6|6520.9|6518.9|6520.6|6518.6|3
1622649350000|2021-06-02 15:55:50|6520.9|6518.9|6520.9|6518.9|6520.9|6518.9|6520.9|6518.9|0
1622649360000|2021-06-02 15:56:00|6520.6|6518.6|6520.9|6518.9|6520.9|6518.9|6520.6|6518.6|3
1622649380000|2021-06-02 15:56:20|6520.6|6518.6|6520.9|6518.9|6520.9|6518.9|6520.4|6518.4|1
1622649390000|2021-06-02 15:56:30|6520.6|6518.6|6520.4|6518.4|6520.9|6518.9|6520.4|6518.4|0
1622649400000|2021-06-02 15:56:40|||||||||1
1622649420000|2021-06-02 15:57:00|6520.6|6518.6|6520.6|6518.6|6520.6|6518.6|6520.6|6518.6|4
1622649430000|2021-06-02 15:57:10|6520.9|6518.9|6520.4|6518.4|6520.9|6518.9|6520.4|6518.4|3
1622649440000|2021-06-02 15:57:20|6519.9|6517.9|6520.4|6518.4|6520.4|6518.4|6519.9|6517.9|7
1622649450000|2021-06-02 15:57:30|6520.1|6518.1|6519.4|6517.4|6520.1|6518.1|6518.6|6516.6|118
1622649480000|2021-06-02 15:58:00|6519.1|6517.1|6519.4|6517.4|6519.4|6517.4|6519.1|6517.1|7
1622649490000|2021-06-02 15:58:10|6519.1|6517.1|6519.1|6517.1|6519.4|6517.4|6519.1|6517.1|7
1622649500000|2021-06-02 15:58:20|6518.9|6516.9|6519.1|6517.1|6519.4|6517.4|6518.9|6516.9|1
1622649510000|2021-06-02 15:58:30|6519.4|6517.4|6519.1|6517.1|6519.4|6517.4|6518.9|6516.9|1
1622649520000|2021-06-02 15:58:40|6519.4|6517.4|6518.9|6516.9|6519.4|6517.4|6518.9|6516.9|1
1622649530000|2021-06-02 15:58:50|6518.6|6516.6|6518.4|6516.4|6518.9|6516.9|6518.4|6516.4|17
1622649540000|2021-06-02 15:59:00|6517.9|6515.9|6517.9|6515.9|6518.1|6516.1|6517.9|6515.9|7
1622649550000|2021-06-02 15:59:10|6517.6|6515.6|6517.6|6515.6|6517.9|6515.9|6517.6|6515.6|3
1622649560000|2021-06-02 15:59:20|6517.9|6515.9|6518.1|6516.1|6518.4|6516.4|6517.9|6515.9|29
1622649570000|2021-06-02 15:59:30|6518.4|6516.4|6517.9|6515.9|6518.4|6516.4|6517.6|6515.6|13
1622649580000|2021-06-02 15:59:40|||||||||1
1622649590000|2021-06-02 15:59:50|||||||||8
1622649600000|2021-06-02 16:00:00|6518.4|6516.4|6518.4|6516.4|6518.6|6516.6|6518.4|6516.4|11
1622649610000|2021-06-02 16:00:10|6518.1|6516.1|6518.9|6516.9|6518.9|6516.9|6518.1|6516.1|4
1622649620000|2021-06-02 16:00:20|6518.6|6516.6|6518.4|6516.4|6518.6|6516.6|6518.4|6516.4|2
1622649630000|2021-06-02 16:00:30|||||||||2
1622649640000|2021-06-02 16:00:40|6516.9|6514.9|6517.4|6515.4|6517.4|6515.4|6516.9|6514.9|101
1622649650000|2021-06-02 16:00:50|6517.1|6515.1|6516.4|6514.4|6517.4|6515.4|6515.6|6513.6|163
1622649660000|2021-06-02 16:01:00|6516.6|6514.6|6515.9|6513.9|6516.6|6514.6|6515.9|6513.9|15
1622649670000|2021-06-02 16:01:10|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|6
1622649680000|2021-06-02 16:01:20|6516.6|6514.6|6515.9|6513.9|6516.6|6514.6|6515.6|6513.6|61
1622649690000|2021-06-02 16:01:30|6516.1|6514.1|6515.4|6513.4|6516.1|6514.1|6515.4|6513.4|15
1622649700000|2021-06-02 16:01:40|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6514.9|6512.9|12
1622649710000|2021-06-02 16:01:50|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.9|6512.9|1
1622649720000|2021-06-02 16:02:00|6515.4|6513.4|6514.9|6512.9|6515.4|6513.4|6514.9|6512.9|4
1622649730000|2021-06-02 16:02:10|||||||||1
1622649740000|2021-06-02 16:02:20|6514.4|6512.4|6515.1|6513.1|6515.1|6513.1|6514.4|6512.4|22
1622649750000|2021-06-02 16:02:30|6514.9|6512.9|6514.9|6512.9|6514.9|6512.9|6514.9|6512.9|3
1622649770000|2021-06-02 16:02:50|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|7
1622649780000|2021-06-02 16:03:00|6515.1|6513.1|6516.1|6514.1|6516.4|6514.4|6515.1|6513.1|6
1622649790000|2021-06-02 16:03:10|6515.9|6513.9|6516.1|6514.1|6516.4|6514.4|6515.9|6513.9|0
1622649800000|2021-06-02 16:03:20|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|0
1622649810000|2021-06-02 16:03:30|6516.4|6514.4|6515.9|6513.9|6516.4|6514.4|6515.9|6513.9|2
1622649820000|2021-06-02 16:03:40|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|1
1622649830000|2021-06-02 16:03:50|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|0
1622649840000|2021-06-02 16:04:00|6515.1|6513.1|6514.9|6512.9|6515.4|6513.4|6514.9|6512.9|1
1622649850000|2021-06-02 16:04:10|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|1
1622649860000|2021-06-02 16:04:20|6515.1|6513.1|6514.9|6512.9|6515.4|6513.4|6514.4|6512.4|7
1622649870000|2021-06-02 16:04:30|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|2
1622649880000|2021-06-02 16:04:40|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|3
1622649890000|2021-06-02 16:04:50|6514.9|6512.9|6514.9|6512.9|6514.9|6512.9|6514.9|6512.9|0
1622649920000|2021-06-02 16:05:20|6515.1|6513.1|6515.1|6513.1|6515.4|6513.4|6515.1|6513.1|11
1622649930000|2021-06-02 16:05:30|6514.9|6512.9|6515.1|6513.1|6515.1|6513.1|6514.9|6512.9|2
1622649940000|2021-06-02 16:05:40|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|1
1622649950000|2021-06-02 16:05:50|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|6
1622649960000|2021-06-02 16:06:00|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6
1622649970000|2021-06-02 16:06:10|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622649980000|2021-06-02 16:06:20|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|1
1622649990000|2021-06-02 16:06:30|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|0
1622650000000|2021-06-02 16:06:40|6515.6|6513.6|6514.9|6512.9|6515.6|6513.6|6514.9|6512.9|5
1622650010000|2021-06-02 16:06:50|6514.6|6512.6|6515.4|6513.4|6515.4|6513.4|6514.6|6512.6|2
1622650020000|2021-06-02 16:07:00|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|2
1622650030000|2021-06-02 16:07:10|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.4|6513.4|7
1622650040000|2021-06-02 16:07:20|6515.9|6513.9|6516.4|6514.4|6516.4|6514.4|6515.6|6513.6|3
1622650050000|2021-06-02 16:07:30|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|2
1622650060000|2021-06-02 16:07:40|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|2
1622650080000|2021-06-02 16:08:00|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|1
1622650090000|2021-06-02 16:08:10|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|0
1622650140000|2021-06-02 16:09:00|||||||||1
1622650160000|2021-06-02 16:09:20|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|4
1622650200000|2021-06-02 16:10:00|6515.6|6513.6|6515.4|6513.4|6515.9|6513.9|6515.4|6513.4|7
1622650210000|2021-06-02 16:10:10|6515.1|6513.1|6515.1|6513.1|6515.4|6513.4|6514.9|6512.9|6
1622650220000|2021-06-02 16:10:20|6515.4|6513.4|6514.9|6512.9|6515.4|6513.4|6514.9|6512.9|4
1622650240000|2021-06-02 16:10:40|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|10
1622650250000|2021-06-02 16:10:50|6514.9|6512.9|6514.9|6512.9|6515.4|6513.4|6514.9|6512.9|4
1622650270000|2021-06-02 16:11:10|6515.1|6513.1|6515.9|6513.9|6515.9|6513.9|6515.1|6513.1|5
1622650280000|2021-06-02 16:11:20|||||||||2
1622650290000|2021-06-02 16:11:30|6516.1|6514.1|6515.9|6513.9|6516.4|6514.4|6515.9|6513.9|7
1622650300000|2021-06-02 16:11:40|6516.1|6514.1|6516.1|6514.1|6516.4|6514.4|6515.9|6513.9|0
1622650310000|2021-06-02 16:11:50|6515.9|6513.9|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|0
1622650320000|2021-06-02 16:12:00|6516.4|6514.4|6515.9|6513.9|6516.4|6514.4|6515.9|6513.9|1
1622650330000|2021-06-02 16:12:10|6515.6|6513.6|6515.4|6513.4|6515.6|6513.6|6515.4|6513.4|2
1622650340000|2021-06-02 16:12:20|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.9|6512.9|3
1622650350000|2021-06-02 16:12:30|6515.1|6513.1|6515.1|6513.1|6515.4|6513.4|6515.1|6513.1|2
1622650360000|2021-06-02 16:12:40|6514.9|6512.9|6515.1|6513.1|6515.4|6513.4|6514.9|6512.9|2
1622650370000|2021-06-02 16:12:50|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|0
1622650380000|2021-06-02 16:13:00|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.9|6512.9|0
1622650390000|2021-06-02 16:13:10|6514.6|6512.6|6514.9|6512.9|6515.1|6513.1|6514.4|6512.4|3
1622650400000|2021-06-02 16:13:20|6515.4|6513.4|6514.9|6512.9|6515.4|6513.4|6514.9|6512.9|6
1622650430000|2021-06-02 16:13:50|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|2
1622650440000|2021-06-02 16:14:00|6515.1|6513.1|6515.1|6513.1|6515.4|6513.4|6514.9|6512.9|3
1622650450000|2021-06-02 16:14:10|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|0
1622650460000|2021-06-02 16:14:20|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|3
1622650470000|2021-06-02 16:14:30|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|1
1622650490000|2021-06-02 16:14:50|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|6
1622650500000|2021-06-02 16:15:00|6517.4|6515.4|6517.9|6515.9|6517.9|6515.9|6517.4|6515.4|10
1622650510000|2021-06-02 16:15:10|6517.6|6515.6|6517.6|6515.6|6518.1|6516.1|6517.4|6515.4|12
1622650520000|2021-06-02 16:15:20|6517.4|6515.4|6517.4|6515.4|6517.6|6515.6|6517.4|6515.4|0
1622650530000|2021-06-02 16:15:30|6517.6|6515.6|6517.4|6515.4|6517.6|6515.6|6517.4|6515.4|2
1622650540000|2021-06-02 16:15:40|6517.1|6515.1|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|3
1622650560000|2021-06-02 16:16:00|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.6|6514.6|1
1622650570000|2021-06-02 16:16:10|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|6517.1|6515.1|6
1622650580000|2021-06-02 16:16:20|6516.9|6514.9|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|3
1622650600000|2021-06-02 16:16:40|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.4|6514.4|3
1622650620000|2021-06-02 16:17:00|6516.6|6514.6|6516.4|6514.4|6516.9|6514.9|6516.4|6514.4|8
1622650650000|2021-06-02 16:17:30|6516.6|6514.6|6516.4|6514.4|6516.6|6514.6|6516.4|6514.4|4
1622650670000|2021-06-02 16:17:50|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|2
1622650680000|2021-06-02 16:18:00|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|2
1622650690000|2021-06-02 16:18:10|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|5
1622650700000|2021-06-02 16:18:20|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6515.9|6513.9|3
1622650710000|2021-06-02 16:18:30|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|7
1622650720000|2021-06-02 16:18:40|6516.1|6514.1|6515.9|6513.9|6516.4|6514.4|6515.9|6513.9|4
1622650730000|2021-06-02 16:18:50|6515.4|6513.4|6515.6|6513.6|6515.9|6513.9|6515.4|6513.4|22
1622650740000|2021-06-02 16:19:00|6515.4|6513.4|6515.9|6513.9|6515.9|6513.9|6515.4|6513.4|21
1622650750000|2021-06-02 16:19:10|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6514.9|6512.9|13
1622650760000|2021-06-02 16:19:20|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|0
1622650770000|2021-06-02 16:19:30|||||||||4
1622650790000|2021-06-02 16:19:50|||||||||3
1622650800000|2021-06-02 16:20:00|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.4|6512.4|12
1622650810000|2021-06-02 16:20:10|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|1
1622650860000|2021-06-02 16:21:00|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|2
1622650870000|2021-06-02 16:21:10|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.9|6512.9|7
1622650880000|2021-06-02 16:21:20|||||||||1
1622650890000|2021-06-02 16:21:30|6514.6|6512.6|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|1
1622650910000|2021-06-02 16:21:50|||||||||1
1622650930000|2021-06-02 16:22:10|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|5
1622650940000|2021-06-02 16:22:20|6514.6|6512.6|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|10
1622650950000|2021-06-02 16:22:30|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|0
1622650990000|2021-06-02 16:23:10|6514.9|6512.9|6514.4|6512.4|6514.9|6512.9|6514.4|6512.4|9
1622651000000|2021-06-02 16:23:20|6514.1|6512.1|6514.1|6512.1|6514.4|6512.4|6514.1|6512.1|4
1622651010000|2021-06-02 16:23:30|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|2
1622651040000|2021-06-02 16:24:00|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|15
1622651050000|2021-06-02 16:24:10|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|5
1622651070000|2021-06-02 16:24:30|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|7
1622651080000|2021-06-02 16:24:40|||||||||5
1622651100000|2021-06-02 16:25:00|||||||||11
1622651110000|2021-06-02 16:25:10|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|4
1622651120000|2021-06-02 16:25:20|6514.6|6512.6|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|6
1622651140000|2021-06-02 16:25:40|||||||||1
1622651160000|2021-06-02 16:26:00|6513.9|6511.9|6514.4|6512.4|6514.4|6512.4|6513.9|6511.9|7
1622651170000|2021-06-02 16:26:10|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|4
1622651180000|2021-06-02 16:26:20|6514.4|6512.4|6513.9|6511.9|6514.4|6512.4|6513.9|6511.9|3
1622651230000|2021-06-02 16:27:10|6513.4|6511.4|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|12
1622651260000|2021-06-02 16:27:40|||||||||10
1622651280000|2021-06-02 16:28:00|||||||||1
1622651290000|2021-06-02 16:28:10|6513.6|6511.6|6513.4|6511.4|6513.9|6511.9|6513.4|6511.4|6
1622651300000|2021-06-02 16:28:20|6513.1|6511.1|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|0
1622651310000|2021-06-02 16:28:30|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|16
1622651320000|2021-06-02 16:28:40|||||||||3
1622651340000|2021-06-02 16:29:00|6513.1|6511.1|6513.6|6511.6|6513.9|6511.9|6513.1|6511.1|8
1622651350000|2021-06-02 16:29:10|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.4|6511.4|0
1622651360000|2021-06-02 16:29:20|||||||||1
1622651370000|2021-06-02 16:29:30|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|3
1622651390000|2021-06-02 16:29:50|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|3
1622651400000|2021-06-02 16:30:00|6514.1|6512.1|6513.4|6511.4|6514.4|6512.4|6513.4|6511.4|10
1622651410000|2021-06-02 16:30:10|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.4|6511.4|0
1622651420000|2021-06-02 16:30:20|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|0
1622651430000|2021-06-02 16:30:30|||||||||1
1622651460000|2021-06-02 16:31:00|6513.6|6511.6|6513.6|6511.6|6513.9|6511.9|6513.6|6511.6|3
1622651470000|2021-06-02 16:31:10|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|4
1622651480000|2021-06-02 16:31:20|6513.6|6511.6|6513.6|6511.6|6513.6|6511.6|6513.6|6511.6|0
1622651490000|2021-06-02 16:31:30|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|1
1622651510000|2021-06-02 16:31:50|||||||||4
1622651520000|2021-06-02 16:32:00|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|9
1622651530000|2021-06-02 16:32:10|||||||||1
1622651540000|2021-06-02 16:32:20|6513.1|6511.1|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|6
1622651550000|2021-06-02 16:32:30|||||||||1
1622651560000|2021-06-02 16:32:40|||||||||1
1622651570000|2021-06-02 16:32:50|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|13
1622651580000|2021-06-02 16:33:00|6512.1|6510.1|6511.9|6509.9|6512.4|6510.4|6511.4|6509.4|42
1622651590000|2021-06-02 16:33:10|6512.1|6510.1|6512.4|6510.4|6512.4|6510.4|6512.1|6510.1|1
1622651600000|2021-06-02 16:33:20|6512.1|6510.1|6511.9|6509.9|6512.1|6510.1|6511.6|6509.6|2
1622651610000|2021-06-02 16:33:30|6511.6|6509.6|6511.6|6509.6|6511.9|6509.9|6511.6|6509.6|1
1622651620000|2021-06-02 16:33:40|6511.9|6509.9|6511.9|6509.9|6512.4|6510.4|6511.9|6509.9|3
1622651630000|2021-06-02 16:33:50|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|1
1622651640000|2021-06-02 16:34:00|6511.9|6509.9|6512.4|6510.4|6512.4|6510.4|6511.9|6509.9|0
1622651650000|2021-06-02 16:34:10|6512.6|6510.6|6513.1|6511.1|6513.1|6511.1|6512.6|6510.6|2
1622651660000|2021-06-02 16:34:20|6512.9|6510.9|6513.4|6511.4|6513.4|6511.4|6512.9|6510.9|1
1622651680000|2021-06-02 16:34:40|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|2
1622651700000|2021-06-02 16:35:00|6513.4|6511.4|6513.6|6511.6|6513.6|6511.6|6513.1|6511.1|6
1622651710000|2021-06-02 16:35:10|6513.9|6511.9|6513.4|6511.4|6513.9|6511.9|6513.4|6511.4|18
1622651730000|2021-06-02 16:35:30|6513.1|6511.1|6512.9|6510.9|6513.4|6511.4|6512.9|6510.9|9
1622651740000|2021-06-02 16:35:40|||||||||3
1622651750000|2021-06-02 16:35:50|6513.1|6511.1|6512.9|6510.9|6513.4|6511.4|6512.9|6510.9|0
1622651760000|2021-06-02 16:36:00|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6512.9|6510.9|18
1622651780000|2021-06-02 16:36:20|||||||||1
1622651790000|2021-06-02 16:36:30|6513.1|6511.1|6513.1|6511.1|6513.4|6511.4|6513.1|6511.1|3
1622651800000|2021-06-02 16:36:40|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|0
1622651810000|2021-06-02 16:36:50|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|1
1622651820000|2021-06-02 16:37:00|6513.6|6511.6|6512.4|6510.4|6513.6|6511.6|6512.4|6510.4|3
1622651830000|2021-06-02 16:37:10|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|1
1622651840000|2021-06-02 16:37:20|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622651850000|2021-06-02 16:37:30|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622651860000|2021-06-02 16:37:40|6513.1|6511.1|6513.1|6511.1|6513.1|6511.1|6512.9|6510.9|1
1622651870000|2021-06-02 16:37:50|6512.9|6510.9|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|0
1622651880000|2021-06-02 16:38:00|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6512.9|6510.9|1
1622651890000|2021-06-02 16:38:10|||||||||1
1622651910000|2021-06-02 16:38:30|||||||||1
1622651920000|2021-06-02 16:38:40|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|2
1622651940000|2021-06-02 16:39:00|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|1
1622651980000|2021-06-02 16:39:40|6513.1|6511.1|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|2
1622652000000|2021-06-02 16:40:00|6512.6|6510.6|6512.9|6510.9|6513.1|6511.1|6512.6|6510.6|2
1622652010000|2021-06-02 16:40:10|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|1
1622652020000|2021-06-02 16:40:20|6512.6|6510.6|6512.6|6510.6|6512.6|6510.6|6512.6|6510.6|0
1622652030000|2021-06-02 16:40:30|6512.4|6510.4|6512.6|6510.6|6512.9|6510.9|6512.4|6510.4|9
1622652040000|2021-06-02 16:40:40|6512.4|6510.4|6512.4|6510.4|6512.6|6510.6|6512.4|6510.4|0
1622652080000|2021-06-02 16:41:20|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|6511.9|6509.9|3
1622652090000|2021-06-02 16:41:30|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.1|6510.1|0
1622652110000|2021-06-02 16:41:50|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|6511.9|6509.9|9
1622652120000|2021-06-02 16:42:00|6511.9|6509.9|6511.6|6509.6|6512.1|6510.1|6511.6|6509.6|2
1622652130000|2021-06-02 16:42:10|6511.4|6509.4|6511.9|6509.9|6511.9|6509.9|6511.4|6509.4|0
1622652170000|2021-06-02 16:42:50|6511.6|6509.6|6511.9|6509.9|6511.9|6509.9|6511.6|6509.6|0
1622652200000|2021-06-02 16:43:20|6511.6|6509.6|6511.4|6509.4|6511.6|6509.6|6511.4|6509.4|0
1622652210000|2021-06-02 16:43:30|6511.6|6509.6|6511.9|6509.9|6511.9|6509.9|6511.6|6509.6|2
1622652240000|2021-06-02 16:44:00|6512.1|6510.1|6511.9|6509.9|6512.1|6510.1|6511.9|6509.9|2
1622652250000|2021-06-02 16:44:10|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|0
1622652260000|2021-06-02 16:44:20|6512.4|6510.4|6512.4|6510.4|6512.9|6510.9|6512.1|6510.1|6
1622652270000|2021-06-02 16:44:30|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622652300000|2021-06-02 16:45:00|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|3
1622652310000|2021-06-02 16:45:10|6512.9|6510.9|6513.4|6511.4|6513.4|6511.4|6512.9|6510.9|9
1622652320000|2021-06-02 16:45:20|6512.9|6510.9|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|2
1622652330000|2021-06-02 16:45:30|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|0
1622652370000|2021-06-02 16:46:10|6513.6|6511.6|6513.6|6511.6|6513.6|6511.6|6513.4|6511.4|3
1622652380000|2021-06-02 16:46:20|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|0
1622652420000|2021-06-02 16:47:00|||||||||1
1622652470000|2021-06-02 16:47:50|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|3
1622652480000|2021-06-02 16:48:00|6513.1|6511.1|6512.9|6510.9|6513.4|6511.4|6512.9|6510.9|2
1622652490000|2021-06-02 16:48:10|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|1
1622652500000|2021-06-02 16:48:20|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|8
1622652510000|2021-06-02 16:48:30|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|2
1622652520000|2021-06-02 16:48:40|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|3
1622652540000|2021-06-02 16:49:00|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6512.9|6510.9|1
1622652550000|2021-06-02 16:49:10|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|1
1622652560000|2021-06-02 16:49:20|6513.6|6511.6|6513.6|6511.6|6513.6|6511.6|6513.6|6511.6|0
1622652570000|2021-06-02 16:49:30|6513.4|6511.4|6513.6|6511.6|6513.6|6511.6|6513.4|6511.4|0
1622652590000|2021-06-02 16:49:50|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|1
1622652620000|2021-06-02 16:50:20|6514.4|6512.4|6514.1|6512.1|6514.4|6512.4|6514.1|6512.1|8
1622652630000|2021-06-02 16:50:30|6514.4|6512.4|6514.1|6512.1|6514.4|6512.4|6513.9|6511.9|0
1622652640000|2021-06-02 16:50:40|||||||||1
1622652650000|2021-06-02 16:50:50|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|0
1622652660000|2021-06-02 16:51:00|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|1
1622652670000|2021-06-02 16:51:10|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|0
1622652690000|2021-06-02 16:51:30|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|1
1622652700000|2021-06-02 16:51:40|||||||||1
1622652720000|2021-06-02 16:52:00|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|1
1622652730000|2021-06-02 16:52:10|6514.9|6512.9|6514.9|6512.9|6514.9|6512.9|6514.9|6512.9|0
1622652740000|2021-06-02 16:52:20|6515.4|6513.4|6515.1|6513.1|6515.4|6513.4|6515.1|6513.1|2
1622652750000|2021-06-02 16:52:30|6514.9|6512.9|6514.9|6512.9|6514.9|6512.9|6514.9|6512.9|0
1622652770000|2021-06-02 16:52:50|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.9|6512.9|4
1622652790000|2021-06-02 16:53:10|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.9|6512.9|2
1622652820000|2021-06-02 16:53:40|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.9|6512.9|3
1622652840000|2021-06-02 16:54:00|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|1
1622652870000|2021-06-02 16:54:30|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6514.9|6512.9|5
1622652930000|2021-06-02 16:55:30|||||||||4
1622652940000|2021-06-02 16:55:40|||||||||1
1622652950000|2021-06-02 16:55:50|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6514.9|6512.9|2
1622652970000|2021-06-02 16:56:10|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.9|6512.9|1
1622652980000|2021-06-02 16:56:20|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|0
1622652990000|2021-06-02 16:56:30|6514.4|6512.4|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|0
1622653000000|2021-06-02 16:56:40|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|2
1622653010000|2021-06-02 16:56:50|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|1
1622653020000|2021-06-02 16:57:00|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|1
1622653030000|2021-06-02 16:57:10|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6513.9|6511.9|6
1622653070000|2021-06-02 16:57:50|6514.6|6512.6|6514.4|6512.4|6514.9|6512.9|6514.4|6512.4|2
1622653100000|2021-06-02 16:58:20|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|2
1622653110000|2021-06-02 16:58:30|6514.6|6512.6|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|1
1622653120000|2021-06-02 16:58:40|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|5
1622653130000|2021-06-02 16:58:50|||||||||3
1622653140000|2021-06-02 16:59:00|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|1
1622653150000|2021-06-02 16:59:10|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|0
1622653160000|2021-06-02 16:59:20|6514.9|6512.9|6514.4|6512.4|6514.9|6512.9|6514.4|6512.4|4
1622653190000|2021-06-02 16:59:50|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|1
1622653200000|2021-06-02 17:00:00|6514.9|6512.9|6515.4|6513.4|6515.4|6513.4|6514.9|6512.9|3
1622653210000|2021-06-02 17:00:10|6515.6|6513.6|6515.4|6513.4|6515.6|6513.6|6514.9|6512.9|6
1622653230000|2021-06-02 17:00:30|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.4|6513.4|4
1622653240000|2021-06-02 17:00:40|6515.4|6513.4|6515.4|6513.4|6515.6|6513.6|6515.4|6513.4|2
1622653250000|2021-06-02 17:00:50|6515.6|6513.6|6515.6|6513.6|6515.9|6513.9|6515.6|6513.6|0
1622653260000|2021-06-02 17:01:00|6515.9|6513.9|6515.6|6513.6|6515.9|6513.9|6515.4|6513.4|1
1622653270000|2021-06-02 17:01:10|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|2
1622653310000|2021-06-02 17:01:50|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|3
1622653330000|2021-06-02 17:02:10|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|3
1622653340000|2021-06-02 17:02:20|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.4|6513.4|5
1622653350000|2021-06-02 17:02:30|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|0
1622653360000|2021-06-02 17:02:40|6515.6|6513.6|6515.4|6513.4|6515.9|6513.9|6515.4|6513.4|4
1622653370000|2021-06-02 17:02:50|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|2
1622653380000|2021-06-02 17:03:00|6516.4|6514.4|6516.4|6514.4|6516.6|6514.6|6516.1|6514.1|3
1622653440000|2021-06-02 17:04:00|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|2
1622653450000|2021-06-02 17:04:10|6515.9|6513.9|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|0
1622653460000|2021-06-02 17:04:20|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|0
1622653480000|2021-06-02 17:04:40|6516.1|6514.1|6515.9|6513.9|6516.4|6514.4|6515.9|6513.9|0
1622653490000|2021-06-02 17:04:50|6515.6|6513.6|6515.4|6513.4|6515.6|6513.6|6515.4|6513.4|0
1622653500000|2021-06-02 17:05:00|6515.6|6513.6|6515.6|6513.6|6515.9|6513.9|6515.4|6513.4|1
1622653510000|2021-06-02 17:05:10|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|0
1622653530000|2021-06-02 17:05:30|6516.4|6514.4|6515.9|6513.9|6516.4|6514.4|6515.9|6513.9|2
1622653540000|2021-06-02 17:05:40|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622653560000|2021-06-02 17:06:00|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622653570000|2021-06-02 17:06:10|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6515.9|6513.9|3
1622653580000|2021-06-02 17:06:20|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|1
1622653590000|2021-06-02 17:06:30|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.4|6513.4|6
1622653600000|2021-06-02 17:06:40|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.6|6513.6|0
1622653610000|2021-06-02 17:06:50|6515.6|6513.6|6515.4|6513.4|6515.9|6513.9|6515.4|6513.4|0
1622653630000|2021-06-02 17:07:10|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|4
1622653640000|2021-06-02 17:07:20|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622653650000|2021-06-02 17:07:30|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622653660000|2021-06-02 17:07:40|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.4|6513.4|1
1622653670000|2021-06-02 17:07:50|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622653680000|2021-06-02 17:08:00|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|0
1622653690000|2021-06-02 17:08:10|6515.9|6513.9|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622653700000|2021-06-02 17:08:20|6515.6|6513.6|6515.4|6513.4|6515.6|6513.6|6515.4|6513.4|3
1622653710000|2021-06-02 17:08:30|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|0
1622653720000|2021-06-02 17:08:40|6515.9|6513.9|6515.9|6513.9|6516.4|6514.4|6515.9|6513.9|11
1622653730000|2021-06-02 17:08:50|6516.1|6514.1|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|0
1622653740000|2021-06-02 17:09:00|6516.4|6514.4|6515.9|6513.9|6516.4|6514.4|6515.9|6513.9|1
1622653750000|2021-06-02 17:09:10|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.4|6513.4|2
1622653760000|2021-06-02 17:09:20|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|0
1622653780000|2021-06-02 17:09:40|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|0
1622653790000|2021-06-02 17:09:50|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|1
1622653800000|2021-06-02 17:10:00|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6515.9|6513.9|2
1622653840000|2021-06-02 17:10:40|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|13
1622653860000|2021-06-02 17:11:00|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|7
1622653870000|2021-06-02 17:11:10|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|0
1622653880000|2021-06-02 17:11:20|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|0
1622653890000|2021-06-02 17:11:30|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|0
1622653920000|2021-06-02 17:12:00|6516.1|6514.1|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|6
1622653930000|2021-06-02 17:12:10|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|1
1622653950000|2021-06-02 17:12:30|6516.1|6514.1|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|15
1622653960000|2021-06-02 17:12:40|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|2
1622653970000|2021-06-02 17:12:50|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622653980000|2021-06-02 17:13:00|6515.6|6513.6|6515.4|6513.4|6515.9|6513.9|6515.4|6513.4|0
1622653990000|2021-06-02 17:13:10|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.6|6512.6|1
1622654000000|2021-06-02 17:13:20|6515.1|6513.1|6515.1|6513.1|6515.1|6513.1|6515.1|6513.1|4
1622654010000|2021-06-02 17:13:30|6515.4|6513.4|6514.9|6512.9|6515.4|6513.4|6514.9|6512.9|0
1622654040000|2021-06-02 17:14:00|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|6514.4|6512.4|3
1622654050000|2021-06-02 17:14:10|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|0
1622654060000|2021-06-02 17:14:20|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|5
1622654070000|2021-06-02 17:14:30|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|0
1622654080000|2021-06-02 17:14:40|6513.6|6511.6|6514.4|6512.4|6514.4|6512.4|6513.6|6511.6|9
1622654100000|2021-06-02 17:15:00|6514.6|6512.6|6514.4|6512.4|6514.9|6512.9|6514.4|6512.4|3
1622654110000|2021-06-02 17:15:10|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|2
1622654120000|2021-06-02 17:15:20|6514.1|6512.1|6513.9|6511.9|6514.4|6512.4|6513.9|6511.9|3
1622654130000|2021-06-02 17:15:30|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|0
1622654140000|2021-06-02 17:15:40|6513.6|6511.6|6513.4|6511.4|6513.9|6511.9|6513.4|6511.4|2
1622654150000|2021-06-02 17:15:50|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|0
1622654160000|2021-06-02 17:16:00|6513.1|6511.1|6512.4|6510.4|6513.4|6511.4|6512.4|6510.4|11
1622654170000|2021-06-02 17:16:10|6512.6|6510.6|6513.4|6511.4|6513.9|6511.9|6512.6|6510.6|87
1622654180000|2021-06-02 17:16:20|6513.6|6511.6|6515.6|6513.6|6515.6|6513.6|6513.6|6511.6|90
1622654190000|2021-06-02 17:16:30|6514.9|6512.9|6513.9|6511.9|6514.9|6512.9|6513.9|6511.9|100
1622654200000|2021-06-02 17:16:40|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|9
1622654220000|2021-06-02 17:17:00|6514.4|6512.4|6514.9|6512.9|6514.9|6512.9|6514.4|6512.4|2
1622654230000|2021-06-02 17:17:10|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.4|6512.4|5
1622654250000|2021-06-02 17:17:30|6515.1|6513.1|6514.4|6512.4|6515.1|6513.1|6514.4|6512.4|7
1622654280000|2021-06-02 17:18:00|6514.9|6512.9|6514.9|6512.9|6514.9|6512.9|6514.4|6512.4|8
1622654290000|2021-06-02 17:18:10|6514.6|6512.6|6514.6|6512.6|6515.1|6513.1|6514.6|6512.6|0
1622654300000|2021-06-02 17:18:20|6514.4|6512.4|6514.6|6512.6|6514.9|6512.9|6514.4|6512.4|1
1622654310000|2021-06-02 17:18:30|6514.9|6512.9|6514.4|6512.4|6514.9|6512.9|6514.4|6512.4|1
1622654320000|2021-06-02 17:18:40|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|1
1622654330000|2021-06-02 17:18:50|6513.9|6511.9|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|0
1622654340000|2021-06-02 17:19:00|6514.1|6512.1|6513.4|6511.4|6514.4|6512.4|6513.4|6511.4|13
1622654350000|2021-06-02 17:19:10|6512.9|6510.9|6513.1|6511.1|6513.1|6511.1|6512.9|6510.9|10
1622654360000|2021-06-02 17:19:20|6512.9|6510.9|6513.1|6511.1|6513.1|6511.1|6512.9|6510.9|1
1622654370000|2021-06-02 17:19:30|6513.4|6511.4|6513.1|6511.1|6513.4|6511.4|6513.1|6511.1|0
1622654390000|2021-06-02 17:19:50|6512.9|6510.9|6513.4|6511.4|6513.4|6511.4|6512.9|6510.9|1
1622654400000|2021-06-02 17:20:00|6513.1|6511.1|6513.1|6511.1|6513.4|6511.4|6512.9|6510.9|0
1622654410000|2021-06-02 17:20:10|6513.4|6511.4|6512.9|6510.9|6513.4|6511.4|6512.9|6510.9|0
1622654420000|2021-06-02 17:20:20|6513.1|6511.1|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|1
1622654440000|2021-06-02 17:20:40|6513.1|6511.1|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|1
1622654450000|2021-06-02 17:20:50|6512.6|6510.6|6512.6|6510.6|6512.6|6510.6|6512.6|6510.6|0
1622654460000|2021-06-02 17:21:00|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|2
1622654470000|2021-06-02 17:21:10|6513.1|6511.1|6513.6|6511.6|6513.6|6511.6|6513.1|6511.1|1
1622654480000|2021-06-02 17:21:20|6513.9|6511.9|6513.4|6511.4|6513.9|6511.9|6513.4|6511.4|3
1622654490000|2021-06-02 17:21:30|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6512.9|6510.9|6
1622654500000|2021-06-02 17:21:40|6513.1|6511.1|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|1
1622654510000|2021-06-02 17:21:50|6512.6|6510.6|6512.1|6510.1|6512.9|6510.9|6511.9|6509.9|26
1622654520000|2021-06-02 17:22:00|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|6511.6|6509.6|1
1622654530000|2021-06-02 17:22:10|6511.6|6509.6|6511.6|6509.6|6511.9|6509.9|6511.4|6509.4|3
1622654540000|2021-06-02 17:22:20|6511.9|6509.9|6511.6|6509.6|6511.9|6509.9|6511.4|6509.4|2
1622654550000|2021-06-02 17:22:30|6511.4|6509.4|6511.6|6509.6|6511.6|6509.6|6511.4|6509.4|0
1622654560000|2021-06-02 17:22:40|6511.4|6509.4|6511.6|6509.6|6511.9|6509.9|6511.4|6509.4|2
1622654570000|2021-06-02 17:22:50|6511.4|6509.4|6511.6|6509.6|6511.9|6509.9|6511.4|6509.4|0
1622654580000|2021-06-02 17:23:00|6511.4|6509.4|6509.9|6507.9|6511.4|6509.4|6509.9|6507.9|17
1622654590000|2021-06-02 17:23:10|6510.1|6508.1|6509.9|6507.9|6510.4|6508.4|6509.9|6507.9|2
1622654600000|2021-06-02 17:23:20|6510.1|6508.1|6510.1|6508.1|6510.4|6508.4|6509.9|6507.9|2
1622654610000|2021-06-02 17:23:30|6510.4|6508.4|6509.9|6507.9|6510.4|6508.4|6509.9|6507.9|0
1622654620000|2021-06-02 17:23:40|6510.1|6508.1|6511.4|6509.4|6511.4|6509.4|6509.9|6507.9|5
1622654630000|2021-06-02 17:23:50|6511.1|6509.1|6510.6|6508.6|6511.1|6509.1|6510.4|6508.4|6
1622654640000|2021-06-02 17:24:00|6510.9|6508.9|6510.6|6508.6|6510.9|6508.9|6510.4|6508.4|2
1622654650000|2021-06-02 17:24:10|6510.4|6508.4|6510.6|6508.6|6510.9|6508.9|6510.4|6508.4|5
1622654660000|2021-06-02 17:24:20|6510.4|6508.4|6509.6|6507.6|6510.6|6508.6|6509.6|6507.6|1
1622654670000|2021-06-02 17:24:30|6509.9|6507.9|6509.6|6507.6|6509.9|6507.9|6509.4|6507.4|1
1622654680000|2021-06-02 17:24:40|6509.4|6507.4|6509.4|6507.4|6509.9|6507.9|6509.4|6507.4|1
1622654690000|2021-06-02 17:24:50|6509.6|6507.6|6509.4|6507.4|6509.6|6507.6|6509.1|6507.1|2
1622654700000|2021-06-02 17:25:00|6509.1|6507.1|6508.9|6506.9|6509.4|6507.4|6508.9|6506.9|6
1622654710000|2021-06-02 17:25:10|6509.1|6507.1|6509.4|6507.4|6509.6|6507.6|6508.9|6506.9|2
1622654720000|2021-06-02 17:25:20|6509.1|6507.1|6508.6|6506.6|6509.1|6507.1|6508.4|6506.4|9
1622654730000|2021-06-02 17:25:30|6508.9|6506.9|6509.6|6507.6|6509.9|6507.9|6508.9|6506.9|12
1622654740000|2021-06-02 17:25:40|6509.4|6507.4|6509.1|6507.1|6509.9|6507.9|6509.1|6507.1|0
1622654750000|2021-06-02 17:25:50|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|6509.1|6507.1|0
1622654760000|2021-06-02 17:26:00|||||||||2
1622654770000|2021-06-02 17:26:10|6509.6|6507.6|6509.6|6507.6|6509.9|6507.9|6509.6|6507.6|3
1622654780000|2021-06-02 17:26:20|6509.9|6507.9|6509.6|6507.6|6509.9|6507.9|6509.6|6507.6|0
1622654790000|2021-06-02 17:26:30|6509.9|6507.9|6509.6|6507.6|6509.9|6507.9|6509.6|6507.6|0
1622654800000|2021-06-02 17:26:40|6509.4|6507.4|6509.6|6507.6|6509.9|6507.9|6509.4|6507.4|0
1622654810000|2021-06-02 17:26:50|6509.9|6507.9|6509.6|6507.6|6509.9|6507.9|6509.4|6507.4|3
1622654820000|2021-06-02 17:27:00|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|6509.1|6507.1|0
1622654830000|2021-06-02 17:27:10|6509.6|6507.6|6509.6|6507.6|6509.9|6507.9|6509.6|6507.6|1
1622654840000|2021-06-02 17:27:20|6509.9|6507.9|6509.9|6507.9|6509.9|6507.9|6509.6|6507.6|0
1622654850000|2021-06-02 17:27:30|6509.6|6507.6|6509.9|6507.9|6509.9|6507.9|6509.6|6507.6|0
1622654860000|2021-06-02 17:27:40|6509.6|6507.6|6509.4|6507.4|6509.6|6507.6|6509.4|6507.4|0
1622654880000|2021-06-02 17:28:00|6509.1|6507.1|6508.9|6506.9|6509.1|6507.1|6508.6|6506.6|26
1622654890000|2021-06-02 17:28:10|6508.6|6506.6|6508.9|6506.9|6508.9|6506.9|6508.6|6506.6|0
1622654900000|2021-06-02 17:28:20|6508.6|6506.6|6508.1|6506.1|6508.6|6506.6|6507.9|6505.9|16
1622654910000|2021-06-02 17:28:30|6507.9|6505.9|6508.9|6506.9|6508.9|6506.9|6507.9|6505.9|3
1622654930000|2021-06-02 17:28:50|6509.1|6507.1|6509.4|6507.4|6509.4|6507.4|6509.1|6507.1|1
1622654940000|2021-06-02 17:29:00|6509.6|6507.6|6509.9|6507.9|6509.9|6507.9|6509.6|6507.6|6
1622654950000|2021-06-02 17:29:10|6510.1|6508.1|6510.1|6508.1|6510.1|6508.1|6509.9|6507.9|1
1622654960000|2021-06-02 17:29:20|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|0
1622654980000|2021-06-02 17:29:40|6510.1|6508.1|6509.9|6507.9|6510.1|6508.1|6509.9|6507.9|1
1622654990000|2021-06-02 17:29:50|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|1
1622655000000|2021-06-02 17:30:00|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.6|6506.6|3
1622655010000|2021-06-02 17:30:10|6509.1|6507.1|6509.4|6507.4|6509.6|6507.6|6508.9|6506.9|10
1622655020000|2021-06-02 17:30:20|6509.6|6507.6|6509.4|6507.4|6509.6|6507.6|6509.4|6507.4|2
1622655030000|2021-06-02 17:30:30|6509.6|6507.6|6509.4|6507.4|6509.9|6507.9|6509.4|6507.4|1
1622655050000|2021-06-02 17:30:50|6508.9|6506.9|6509.9|6507.9|6509.9|6507.9|6508.9|6506.9|26
1622655060000|2021-06-02 17:31:00|6509.6|6507.6|6509.9|6507.9|6509.9|6507.9|6509.4|6507.4|1
1622655070000|2021-06-02 17:31:10|6509.6|6507.6|6510.1|6508.1|6510.4|6508.4|6509.6|6507.6|1
1622655080000|2021-06-02 17:31:20|6510.4|6508.4|6510.9|6508.9|6510.9|6508.9|6510.4|6508.4|1
1622655090000|2021-06-02 17:31:30|6510.6|6508.6|6510.9|6508.9|6510.9|6508.9|6510.6|6508.6|5
1622655100000|2021-06-02 17:31:40|6510.6|6508.6|6510.4|6508.4|6510.6|6508.6|6510.4|6508.4|1
1622655120000|2021-06-02 17:32:00|6510.6|6508.6|6510.4|6508.4|6510.6|6508.6|6510.4|6508.4|3
1622655140000|2021-06-02 17:32:20|6510.1|6508.1|6510.4|6508.4|6510.4|6508.4|6509.9|6507.9|15
1622655200000|2021-06-02 17:33:20|||||||||1
1622655210000|2021-06-02 17:33:30|6510.6|6508.6|6510.4|6508.4|6510.9|6508.9|6510.4|6508.4|7
1622655230000|2021-06-02 17:33:50|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|5
1622655250000|2021-06-02 17:34:10|6510.6|6508.6|6510.9|6508.9|6510.9|6508.9|6510.6|6508.6|4
1622655260000|2021-06-02 17:34:20|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|3
1622655270000|2021-06-02 17:34:30|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|8
1622655300000|2021-06-02 17:35:00|6512.1|6510.1|6511.9|6509.9|6512.4|6510.4|6511.9|6509.9|2
1622655310000|2021-06-02 17:35:10|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|0
1622655320000|2021-06-02 17:35:20|6511.9|6509.9|6511.9|6509.9|6512.1|6510.1|6511.9|6509.9|0
1622655350000|2021-06-02 17:35:50|6512.1|6510.1|6512.1|6510.1|6512.4|6510.4|6511.9|6509.9|1
1622655360000|2021-06-02 17:36:00|6511.9|6509.9|6512.1|6510.1|6512.4|6510.4|6511.9|6509.9|1
1622655370000|2021-06-02 17:36:10|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|0
1622655420000|2021-06-02 17:37:00|6512.9|6510.9|6512.9|6510.9|6513.4|6511.4|6512.4|6510.4|19
1622655440000|2021-06-02 17:37:20|6513.1|6511.1|6513.1|6511.1|6513.1|6511.1|6513.1|6511.1|1
1622655450000|2021-06-02 17:37:30|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|0
1622655460000|2021-06-02 17:37:40|||||||||5
1622655480000|2021-06-02 17:38:00|||||||||5
1622655500000|2021-06-02 17:38:20|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|4
1622655510000|2021-06-02 17:38:30|6513.1|6511.1|6513.1|6511.1|6513.1|6511.1|6513.1|6511.1|2
1622655530000|2021-06-02 17:38:50|6512.9|6510.9|6513.4|6511.4|6513.4|6511.4|6512.9|6510.9|0
1622655540000|2021-06-02 17:39:00|6513.1|6511.1|6512.9|6510.9|6513.4|6511.4|6512.9|6510.9|0
1622655550000|2021-06-02 17:39:10|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622655560000|2021-06-02 17:39:20|6512.6|6510.6|6512.6|6510.6|6512.9|6510.9|6512.6|6510.6|1
1622655570000|2021-06-02 17:39:30|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622655580000|2021-06-02 17:39:40|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.4|6510.4|0
1622655590000|2021-06-02 17:39:50|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622655600000|2021-06-02 17:40:00|6512.6|6510.6|6512.4|6510.4|6512.6|6510.6|6512.4|6510.4|0
1622655610000|2021-06-02 17:40:10|6512.1|6510.1|6511.9|6509.9|6512.1|6510.1|6511.9|6509.9|1
1622655620000|2021-06-02 17:40:20|6512.1|6510.1|6512.1|6510.1|6512.4|6510.4|6512.1|6510.1|3
1622655630000|2021-06-02 17:40:30|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|0
1622655640000|2021-06-02 17:40:40|6512.1|6510.1|6512.4|6510.4|6512.4|6510.4|6512.1|6510.1|1
1622655660000|2021-06-02 17:41:00|6512.1|6510.1|6512.4|6510.4|6512.4|6510.4|6511.9|6509.9|0
1622655670000|2021-06-02 17:41:10|6512.1|6510.1|6512.4|6510.4|6512.4|6510.4|6512.1|6510.1|0
1622655680000|2021-06-02 17:41:20|6512.9|6510.9|6512.4|6510.4|6512.9|6510.9|6512.4|6510.4|2
1622655690000|2021-06-02 17:41:30|6512.1|6510.1|6512.6|6510.6|6512.6|6510.6|6512.1|6510.1|0
1622655700000|2021-06-02 17:41:40|6512.4|6510.4|6512.6|6510.6|6512.9|6510.9|6512.4|6510.4|0
1622655720000|2021-06-02 17:42:00|6512.9|6510.9|6512.4|6510.4|6512.9|6510.9|6512.4|6510.4|1
1622655730000|2021-06-02 17:42:10|6512.6|6510.6|6512.6|6510.6|6512.9|6510.9|6512.6|6510.6|1
1622655740000|2021-06-02 17:42:20|6512.4|6510.4|6512.4|6510.4|6512.6|6510.6|6512.4|6510.4|1
1622655750000|2021-06-02 17:42:30|6512.6|6510.6|6512.4|6510.4|6512.6|6510.6|6512.4|6510.4|0
1622655780000|2021-06-02 17:43:00|6512.1|6510.1|6511.4|6509.4|6512.1|6510.1|6511.4|6509.4|28
1622655790000|2021-06-02 17:43:10|6511.6|6509.6|6511.6|6509.6|6511.9|6509.9|6511.6|6509.6|7
1622655800000|2021-06-02 17:43:20|6511.4|6509.4|6510.9|6508.9|6511.6|6509.6|6510.6|6508.6|39
1622655830000|2021-06-02 17:43:50|6511.1|6509.1|6510.9|6508.9|6511.4|6509.4|6510.9|6508.9|8
1622655840000|2021-06-02 17:44:00|6511.1|6509.1|6511.1|6509.1|6511.4|6509.4|6511.1|6509.1|0
1622655850000|2021-06-02 17:44:10|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|0
1622655860000|2021-06-02 17:44:20|6511.1|6509.1|6511.1|6509.1|6511.1|6509.1|6511.1|6509.1|0
1622655870000|2021-06-02 17:44:30|6511.4|6509.4|6510.9|6508.9|6511.4|6509.4|6510.9|6508.9|0
1622655880000|2021-06-02 17:44:40|6511.1|6509.1|6511.1|6509.1|6511.4|6509.4|6511.1|6509.1|0
1622655890000|2021-06-02 17:44:50|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.1|6509.1|0
1622655900000|2021-06-02 17:45:00|6511.6|6509.6|6511.4|6509.4|6511.9|6509.9|6511.4|6509.4|1
1622655910000|2021-06-02 17:45:10|6511.6|6509.6|6512.4|6510.4|6512.4|6510.4|6511.6|6509.6|1
1622655920000|2021-06-02 17:45:20|6512.6|6510.6|6512.4|6510.4|6512.6|6510.6|6512.4|6510.4|0
1622655930000|2021-06-02 17:45:30|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622655940000|2021-06-02 17:45:40|6512.6|6510.6|6512.4|6510.4|6512.6|6510.6|6512.4|6510.4|2
1622655950000|2021-06-02 17:45:50|6512.1|6510.1|6511.9|6509.9|6512.1|6510.1|6511.9|6509.9|1
1622655960000|2021-06-02 17:46:00|6512.1|6510.1|6512.1|6510.1|6512.4|6510.4|6512.1|6510.1|0
1622655970000|2021-06-02 17:46:10|6512.4|6510.4|6511.4|6509.4|6512.6|6510.6|6511.4|6509.4|0
1622655980000|2021-06-02 17:46:20|6511.1|6509.1|6511.6|6509.6|6511.9|6509.9|6511.1|6509.1|0
1622655990000|2021-06-02 17:46:30|6511.4|6509.4|6511.4|6509.4|6511.6|6509.6|6511.4|6509.4|0
1622656000000|2021-06-02 17:46:40|6511.1|6509.1|6510.9|6508.9|6511.1|6509.1|6510.9|6508.9|0
1622656010000|2021-06-02 17:46:50|6510.6|6508.6|6510.6|6508.6|6510.9|6508.9|6510.6|6508.6|1
1622656020000|2021-06-02 17:47:00|6510.4|6508.4|6509.9|6507.9|6510.4|6508.4|6509.9|6507.9|0
1622656030000|2021-06-02 17:47:10|6510.1|6508.1|6509.9|6507.9|6510.6|6508.6|6509.9|6507.9|1
1622656040000|2021-06-02 17:47:20|6510.1|6508.1|6510.4|6508.4|6510.4|6508.4|6509.9|6507.9|0
1622656050000|2021-06-02 17:47:30|6510.1|6508.1|6510.1|6508.1|6510.1|6508.1|6509.9|6507.9|0
1622656060000|2021-06-02 17:47:40|6509.9|6507.9|6510.4|6508.4|6510.4|6508.4|6509.9|6507.9|0
1622656070000|2021-06-02 17:47:50|6510.1|6508.1|6510.1|6508.1|6510.1|6508.1|6510.1|6508.1|0
1622656080000|2021-06-02 17:48:00|6510.4|6508.4|6510.1|6508.1|6510.4|6508.4|6509.9|6507.9|2
1622656090000|2021-06-02 17:48:10|6509.9|6507.9|6509.9|6507.9|6510.1|6508.1|6509.9|6507.9|0
1622656100000|2021-06-02 17:48:20|6510.1|6508.1|6510.4|6508.4|6510.4|6508.4|6510.1|6508.1|1
1622656130000|2021-06-02 17:48:50|6510.1|6508.1|6509.9|6507.9|6510.1|6508.1|6509.4|6507.4|1
1622656140000|2021-06-02 17:49:00|6509.6|6507.6|6509.9|6507.9|6509.9|6507.9|6509.4|6507.4|1
1622656150000|2021-06-02 17:49:10|6510.1|6508.1|6510.1|6508.1|6510.4|6508.4|6509.9|6507.9|1
1622656160000|2021-06-02 17:49:20|6509.9|6507.9|6509.9|6507.9|6510.4|6508.4|6509.9|6507.9|1
1622656170000|2021-06-02 17:49:30|6510.1|6508.1|6510.1|6508.1|6510.4|6508.4|6510.1|6508.1|1
1622656180000|2021-06-02 17:49:40|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|0
1622656190000|2021-06-02 17:49:50|6510.6|6508.6|6510.6|6508.6|6510.6|6508.6|6510.6|6508.6|1
1622656200000|2021-06-02 17:50:00|6510.4|6508.4|6510.9|6508.9|6510.9|6508.9|6510.4|6508.4|1
1622656210000|2021-06-02 17:50:10|6511.1|6509.1|6510.9|6508.9|6511.1|6509.1|6510.9|6508.9|0
1622656220000|2021-06-02 17:50:20|6511.1|6509.1|6510.9|6508.9|6511.1|6509.1|6510.9|6508.9|0
1622656230000|2021-06-02 17:50:30|6511.1|6509.1|6510.9|6508.9|6511.1|6509.1|6510.6|6508.6|0
1622656240000|2021-06-02 17:50:40|6511.1|6509.1|6511.4|6509.4|6511.4|6509.4|6511.1|6509.1|0
1622656250000|2021-06-02 17:50:50|6511.1|6509.1|6510.9|6508.9|6511.1|6509.1|6510.9|6508.9|1
1622656260000|2021-06-02 17:51:00|6511.1|6509.1|6511.1|6509.1|6511.4|6509.4|6510.9|6508.9|1
1622656270000|2021-06-02 17:51:10|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|0
1622656280000|2021-06-02 17:51:20|6511.6|6509.6|6511.9|6509.9|6511.9|6509.9|6511.6|6509.6|2
1622656290000|2021-06-02 17:51:30|6512.1|6510.1|6511.9|6509.9|6512.4|6510.4|6511.9|6509.9|1
1622656300000|2021-06-02 17:51:40|6512.1|6510.1|6512.1|6510.1|6512.4|6510.4|6511.9|6509.9|0
1622656310000|2021-06-02 17:51:50|6512.4|6510.4|6511.9|6509.9|6512.4|6510.4|6511.9|6509.9|0
1622656320000|2021-06-02 17:52:00|6511.6|6509.6|6511.6|6509.6|6511.6|6509.6|6511.4|6509.4|0
1622656330000|2021-06-02 17:52:10|6511.4|6509.4|6511.9|6509.9|6511.9|6509.9|6511.4|6509.4|0
1622656340000|2021-06-02 17:52:20|6512.1|6510.1|6512.1|6510.1|6512.4|6510.4|6512.1|6510.1|1
1622656350000|2021-06-02 17:52:30|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|0
1622656380000|2021-06-02 17:53:00|6512.6|6510.6|6512.4|6510.4|6512.6|6510.6|6512.4|6510.4|0
1622656390000|2021-06-02 17:53:10|6512.1|6510.1|6511.9|6509.9|6512.1|6510.1|6511.6|6509.6|1
1622656400000|2021-06-02 17:53:20|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|6511.9|6509.9|0
1622656410000|2021-06-02 17:53:30|6511.9|6509.9|6511.9|6509.9|6512.1|6510.1|6511.9|6509.9|0
1622656420000|2021-06-02 17:53:40|6512.1|6510.1|6511.9|6509.9|6512.1|6510.1|6511.9|6509.9|0
1622656430000|2021-06-02 17:53:50|6512.1|6510.1|6512.1|6510.1|6512.4|6510.4|6512.1|6510.1|0
1622656440000|2021-06-02 17:54:00|6511.9|6509.9|6512.1|6510.1|6512.4|6510.4|6511.9|6509.9|0
1622656450000|2021-06-02 17:54:10|6511.9|6509.9|6512.1|6510.1|6512.1|6510.1|6511.9|6509.9|0
1622656460000|2021-06-02 17:54:20|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|0
1622656470000|2021-06-02 17:54:30|6512.1|6510.1|6512.1|6510.1|6512.6|6510.6|6512.1|6510.1|0
1622656480000|2021-06-02 17:54:40|6512.4|6510.4|6512.1|6510.1|6512.4|6510.4|6511.9|6509.9|0
1622656490000|2021-06-02 17:54:50|6512.4|6510.4|6512.1|6510.1|6512.4|6510.4|6512.1|6510.1|0
1622656500000|2021-06-02 17:55:00|6511.9|6509.9|6511.9|6509.9|6512.1|6510.1|6511.4|6509.4|3
1622656510000|2021-06-02 17:55:10|6511.6|6509.6|6511.9|6509.9|6511.9|6509.9|6511.6|6509.6|0
1622656520000|2021-06-02 17:55:20|6511.6|6509.6|6511.6|6509.6|6511.6|6509.6|6511.6|6509.6|0
1622656530000|2021-06-02 17:55:30|6511.4|6509.4|6511.6|6509.6|6511.6|6509.6|6511.4|6509.4|0
1622656540000|2021-06-02 17:55:40|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|6511.6|6509.6|0
1622656550000|2021-06-02 17:55:50|6511.6|6509.6|6511.6|6509.6|6511.9|6509.9|6511.6|6509.6|0
1622656560000|2021-06-02 17:56:00|6511.9|6509.9|6511.4|6509.4|6511.9|6509.9|6511.4|6509.4|0
1622656570000|2021-06-02 17:56:10|6511.6|6509.6|6511.9|6509.9|6512.4|6510.4|6511.6|6509.6|1
1622656580000|2021-06-02 17:56:20|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|6511.9|6509.9|0
1622656590000|2021-06-02 17:56:30|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|3
1622656600000|2021-06-02 17:56:40|6512.1|6510.1|6511.9|6509.9|6512.1|6510.1|6511.9|6509.9|1
1622656610000|2021-06-02 17:56:50|6512.1|6510.1|6511.6|6509.6|6512.1|6510.1|6511.6|6509.6|0
1622656620000|2021-06-02 17:57:00|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|0
1622656630000|2021-06-02 17:57:10|6511.6|6509.6|6511.6|6509.6|6511.6|6509.6|6511.4|6509.4|1
1622656640000|2021-06-02 17:57:20|6511.9|6509.9|6511.4|6509.4|6511.9|6509.9|6511.1|6509.1|1
1622656650000|2021-06-02 17:57:30|6511.1|6509.1|6510.9|6508.9|6511.4|6509.4|6510.6|6508.6|0
1622656660000|2021-06-02 17:57:40|6511.1|6509.1|6511.1|6509.1|6511.4|6509.4|6511.1|6509.1|2
1622656670000|2021-06-02 17:57:50|6510.9|6508.9|6511.4|6509.4|6511.6|6509.6|6510.9|6508.9|1
1622656680000|2021-06-02 17:58:00|6511.6|6509.6|6511.4|6509.4|6511.6|6509.6|6511.4|6509.4|0
1622656690000|2021-06-02 17:58:10|6511.6|6509.6|6511.4|6509.4|6511.6|6509.6|6511.4|6509.4|0
1622656720000|2021-06-02 17:58:40|6511.6|6509.6|6511.9|6509.9|6511.9|6509.9|6511.6|6509.6|2
1622656730000|2021-06-02 17:58:50|6512.1|6510.1|6511.6|6509.6|6512.1|6510.1|6511.4|6509.4|0
1622656740000|2021-06-02 17:59:00|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.1|6509.1|0
1622656750000|2021-06-02 17:59:10|6511.1|6509.1|6510.9|6508.9|6511.4|6509.4|6510.9|6508.9|1
1622656760000|2021-06-02 17:59:20|6511.1|6509.1|6510.9|6508.9|6511.4|6509.4|6510.9|6508.9|1
1622656770000|2021-06-02 17:59:30|6510.6|6508.6|6510.9|6508.9|6510.9|6508.9|6510.6|6508.6|0
1622656780000|2021-06-02 17:59:40|6511.1|6509.1|6511.1|6509.1|6511.4|6509.4|6511.1|6509.1|2
1622656790000|2021-06-02 17:59:50|6510.9|6508.9|6511.4|6509.4|6511.6|6509.6|6510.9|6508.9|1
1622656800000|2021-06-02 18:00:00|6511.6|6509.6|6511.4|6509.4|6511.6|6509.6|6511.4|6509.4|1
1622656810000|2021-06-02 18:00:10|6511.6|6509.6|6511.9|6509.9|6511.9|6509.9|6511.6|6509.6|0
1622656820000|2021-06-02 18:00:20|6511.6|6509.6|6512.4|6510.4|6512.6|6510.6|6511.6|6509.6|0
1622656830000|2021-06-02 18:00:30|6512.6|6510.6|6512.6|6510.6|6512.9|6510.9|6512.4|6510.4|3
1622656840000|2021-06-02 18:00:40|6512.9|6510.9|6512.4|6510.4|6512.9|6510.9|6512.4|6510.4|0
1622656850000|2021-06-02 18:00:50|6512.6|6510.6|6512.4|6510.4|6512.6|6510.6|6512.4|6510.4|0
1622656860000|2021-06-02 18:01:00|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622656890000|2021-06-02 18:01:30|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|1
1622656900000|2021-06-02 18:01:40|6512.6|6510.6|6512.6|6510.6|6512.6|6510.6|6512.4|6510.4|1
1622656910000|2021-06-02 18:01:50|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|0
1622656920000|2021-06-02 18:02:00|6512.6|6510.6|6512.9|6510.9|6513.1|6511.1|6512.6|6510.6|4
1622656930000|2021-06-02 18:02:10|6513.1|6511.1|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|13
1622656940000|2021-06-02 18:02:20|6513.1|6511.1|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|5
1622656950000|2021-06-02 18:02:30|6512.6|6510.6|6512.6|6510.6|6512.9|6510.9|6512.4|6510.4|0
1622656960000|2021-06-02 18:02:40|6512.9|6510.9|6512.4|6510.4|6512.9|6510.9|6512.4|6510.4|0
1622656970000|2021-06-02 18:02:50|6512.6|6510.6|6512.6|6510.6|6512.6|6510.6|6512.6|6510.6|0
1622656980000|2021-06-02 18:03:00|6512.9|6510.9|6512.6|6510.6|6512.9|6510.9|6512.6|6510.6|0
1622656990000|2021-06-02 18:03:10|6512.4|6510.4|6512.1|6510.1|6512.4|6510.4|6512.1|6510.1|0
1622657000000|2021-06-02 18:03:20|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.1|6510.1|0
1622657030000|2021-06-02 18:03:50|6512.6|6510.6|6512.9|6510.9|6513.1|6511.1|6512.6|6510.6|1
1622657040000|2021-06-02 18:04:00|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|2
1622657050000|2021-06-02 18:04:10|6513.6|6511.6|6513.1|6511.1|6513.6|6511.6|6512.9|6510.9|1
1622657060000|2021-06-02 18:04:20|6513.4|6511.4|6513.1|6511.1|6513.4|6511.4|6513.1|6511.1|0
1622657070000|2021-06-02 18:04:30|6512.9|6510.9|6512.6|6510.6|6513.1|6511.1|6512.6|6510.6|0
1622657080000|2021-06-02 18:04:40|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622657100000|2021-06-02 18:05:00|6512.6|6510.6|6512.9|6510.9|6513.1|6511.1|6512.6|6510.6|0
1622657110000|2021-06-02 18:05:10|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.4|6510.4|1
1622657120000|2021-06-02 18:05:20|6513.1|6511.1|6513.1|6511.1|6513.1|6511.1|6513.1|6511.1|0
1622657130000|2021-06-02 18:05:30|6512.9|6510.9|6512.9|6510.9|6513.4|6511.4|6512.9|6510.9|1
1622657140000|2021-06-02 18:05:40|6513.1|6511.1|6513.1|6511.1|6513.1|6511.1|6512.9|6510.9|0
1622657150000|2021-06-02 18:05:50|6512.9|6510.9|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|0
1622657160000|2021-06-02 18:06:00|6512.6|6510.6|6512.1|6510.1|6512.6|6510.6|6512.1|6510.1|9
1622657170000|2021-06-02 18:06:10|6511.9|6509.9|6512.4|6510.4|6512.4|6510.4|6511.9|6509.9|0
1622657180000|2021-06-02 18:06:20|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|0
1622657190000|2021-06-02 18:06:30|6511.9|6509.9|6512.1|6510.1|6512.4|6510.4|6511.9|6509.9|1
1622657200000|2021-06-02 18:06:40|6512.4|6510.4|6512.1|6510.1|6512.4|6510.4|6511.9|6509.9|0
1622657220000|2021-06-02 18:07:00|6512.4|6510.4|6512.6|6510.6|6512.9|6510.9|6512.4|6510.4|1
1622657230000|2021-06-02 18:07:10|6512.9|6510.9|6512.4|6510.4|6512.9|6510.9|6512.4|6510.4|0
1622657240000|2021-06-02 18:07:20|6512.6|6510.6|6512.4|6510.4|6512.6|6510.6|6512.4|6510.4|0
1622657250000|2021-06-02 18:07:30|6512.1|6510.1|6511.9|6509.9|6512.1|6510.1|6511.9|6509.9|1
1622657260000|2021-06-02 18:07:40|6510.9|6508.9|6511.1|6509.1|6511.4|6509.4|6510.9|6508.9|33
1622657270000|2021-06-02 18:07:50|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|0
1622657280000|2021-06-02 18:08:00|6511.6|6509.6|6511.4|6509.4|6511.6|6509.6|6511.4|6509.4|1
1622657290000|2021-06-02 18:08:10|6511.6|6509.6|6511.4|6509.4|6511.6|6509.6|6511.4|6509.4|1
1622657300000|2021-06-02 18:08:20|6511.6|6509.6|6511.9|6509.9|6511.9|6509.9|6511.6|6509.6|0
1622657310000|2021-06-02 18:08:30|6512.1|6510.1|6512.1|6510.1|6512.4|6510.4|6512.1|6510.1|2
1622657320000|2021-06-02 18:08:40|6511.9|6509.9|6512.1|6510.1|6512.4|6510.4|6511.9|6509.9|3
1622657330000|2021-06-02 18:08:50|6511.9|6509.9|6511.1|6509.1|6511.9|6509.9|6511.1|6509.1|0
1622657340000|2021-06-02 18:09:00|6511.4|6509.4|6512.4|6510.4|6512.4|6510.4|6511.1|6509.1|5
1622657350000|2021-06-02 18:09:10|6512.1|6510.1|6511.9|6509.9|6512.1|6510.1|6511.9|6509.9|0
1622657360000|2021-06-02 18:09:20|6511.6|6509.6|6511.6|6509.6|6511.6|6509.6|6511.4|6509.4|0
1622657370000|2021-06-02 18:09:30|6511.9|6509.9|6511.6|6509.6|6511.9|6509.9|6511.6|6509.6|0
1622657380000|2021-06-02 18:09:40|6511.4|6509.4|6510.9|6508.9|6511.6|6509.6|6510.9|6508.9|0
1622657390000|2021-06-02 18:09:50|6511.1|6509.1|6510.4|6508.4|6511.1|6509.1|6510.4|6508.4|1
1622657400000|2021-06-02 18:10:00|6510.6|6508.6|6510.9|6508.9|6510.9|6508.9|6510.4|6508.4|2
1622657410000|2021-06-02 18:10:10|6510.6|6508.6|6510.6|6508.6|6510.6|6508.6|6510.4|6508.4|1
1622657420000|2021-06-02 18:10:20|6510.4|6508.4|6510.6|6508.6|6510.9|6508.9|6510.4|6508.4|0
1622657430000|2021-06-02 18:10:30|6510.9|6508.9|6510.4|6508.4|6510.9|6508.9|6510.4|6508.4|0
1622657450000|2021-06-02 18:10:50|6510.1|6508.1|6510.1|6508.1|6510.1|6508.1|6509.6|6507.6|7
1622657460000|2021-06-02 18:11:00|6510.4|6508.4|6509.4|6507.4|6510.4|6508.4|6509.4|6507.4|7
1622657470000|2021-06-02 18:11:10|6509.6|6507.6|6509.4|6507.4|6509.9|6507.9|6509.4|6507.4|1
1622657480000|2021-06-02 18:11:20|6509.6|6507.6|6509.4|6507.4|6509.9|6507.9|6509.4|6507.4|5
1622657490000|2021-06-02 18:11:30|6509.6|6507.6|6509.9|6507.9|6509.9|6507.9|6509.6|6507.6|4
1622657500000|2021-06-02 18:11:40|6509.6|6507.6|6509.9|6507.9|6510.1|6508.1|6509.4|6507.4|5
1622657510000|2021-06-02 18:11:50|6510.1|6508.1|6510.1|6508.1|6510.1|6508.1|6509.9|6507.9|0
1622657520000|2021-06-02 18:12:00|6509.9|6507.9|6510.4|6508.4|6510.6|6508.6|6509.9|6507.9|1
1622657540000|2021-06-02 18:12:20|6510.6|6508.6|6510.9|6508.9|6510.9|6508.9|6510.6|6508.6|1
1622657570000|2021-06-02 18:12:50|6511.1|6509.1|6510.9|6508.9|6511.1|6509.1|6510.6|6508.6|3
1622657580000|2021-06-02 18:13:00|6510.6|6508.6|6510.4|6508.4|6510.6|6508.6|6510.1|6508.1|8
1622657600000|2021-06-02 18:13:20|6510.1|6508.1|6509.4|6507.4|6510.1|6508.1|6509.4|6507.4|9
1622657610000|2021-06-02 18:13:30|6509.6|6507.6|6509.1|6507.1|6509.9|6507.9|6509.1|6507.1|4
1622657620000|2021-06-02 18:13:40|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|6508.9|6506.9|4
1622657640000|2021-06-02 18:14:00|6509.1|6507.1|6509.4|6507.4|6509.4|6507.4|6509.1|6507.1|2
1622657650000|2021-06-02 18:14:10|6509.6|6507.6|6509.9|6507.9|6509.9|6507.9|6509.6|6507.6|2
1622657660000|2021-06-02 18:14:20|||||||||1
1622657670000|2021-06-02 18:14:30|6509.4|6507.4|6509.9|6507.9|6509.9|6507.9|6509.4|6507.4|18
1622657680000|2021-06-02 18:14:40|6510.1|6508.1|6510.4|6508.4|6510.4|6508.4|6510.1|6508.1|1
1622657700000|2021-06-02 18:15:00|6509.9|6507.9|6510.4|6508.4|6510.4|6508.4|6509.9|6507.9|7
1622657710000|2021-06-02 18:15:10|6510.6|6508.6|6510.4|6508.4|6510.9|6508.9|6510.1|6508.1|14
1622657720000|2021-06-02 18:15:20|6510.6|6508.6|6510.4|6508.4|6510.6|6508.6|6510.4|6508.4|0
1622657730000|2021-06-02 18:15:30|6510.6|6508.6|6510.9|6508.9|6510.9|6508.9|6510.6|6508.6|0
1622657740000|2021-06-02 18:15:40|6510.6|6508.6|6510.4|6508.4|6510.6|6508.6|6510.4|6508.4|0
1622657750000|2021-06-02 18:15:50|6510.6|6508.6|6510.9|6508.9|6510.9|6508.9|6510.4|6508.4|0
1622657760000|2021-06-02 18:16:00|6511.1|6509.1|6511.9|6509.9|6512.1|6510.1|6511.1|6509.1|19
1622657770000|2021-06-02 18:16:10|6512.1|6510.1|6511.9|6509.9|6512.4|6510.4|6511.9|6509.9|1
1622657780000|2021-06-02 18:16:20|6511.6|6509.6|6511.9|6509.9|6511.9|6509.9|6511.4|6509.4|1
1622657790000|2021-06-02 18:16:30|6511.6|6509.6|6512.1|6510.1|6512.4|6510.4|6511.6|6509.6|0
1622657800000|2021-06-02 18:16:40|6512.4|6510.4|6512.1|6510.1|6512.4|6510.4|6512.1|6510.1|0
1622657810000|2021-06-02 18:16:50|6511.9|6509.9|6512.4|6510.4|6512.4|6510.4|6511.9|6509.9|0
1622657830000|2021-06-02 18:17:10|6511.9|6509.9|6512.4|6510.4|6512.4|6510.4|6511.9|6509.9|10
1622657850000|2021-06-02 18:17:30|6512.1|6510.1|6512.1|6510.1|6512.1|6510.1|6511.9|6509.9|1
1622657860000|2021-06-02 18:17:40|6511.9|6509.9|6512.1|6510.1|6512.1|6510.1|6511.9|6509.9|0
1622657870000|2021-06-02 18:17:50|6511.9|6509.9|6512.1|6510.1|6512.1|6510.1|6511.9|6509.9|0
1622657880000|2021-06-02 18:18:00|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|0
1622657890000|2021-06-02 18:18:10|6512.1|6510.1|6512.4|6510.4|6512.6|6510.6|6512.1|6510.1|3
1622657900000|2021-06-02 18:18:20|6512.6|6510.6|6513.4|6511.4|6513.4|6511.4|6512.6|6510.6|2
1622657910000|2021-06-02 18:18:30|6513.1|6511.1|6513.1|6511.1|6513.4|6511.4|6513.1|6511.1|2
1622657920000|2021-06-02 18:18:40|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|0
1622657930000|2021-06-02 18:18:50|6513.1|6511.1|6513.1|6511.1|6513.1|6511.1|6512.6|6510.6|1
1622657940000|2021-06-02 18:19:00|6512.9|6510.9|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|0
1622657950000|2021-06-02 18:19:10|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622657970000|2021-06-02 18:19:30|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622657980000|2021-06-02 18:19:40|6512.6|6510.6|6512.4|6510.4|6512.6|6510.6|6512.4|6510.4|1
1622657990000|2021-06-02 18:19:50|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.4|6510.4|0
1622658000000|2021-06-02 18:20:00|6512.6|6510.6|6512.9|6510.9|6512.9|6510.9|6512.6|6510.6|0
1622658010000|2021-06-02 18:20:10|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|1
1622658020000|2021-06-02 18:20:20|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|2
1622658030000|2021-06-02 18:20:30|6513.4|6511.4|6513.4|6511.4|6513.9|6511.9|6513.4|6511.4|4
1622658050000|2021-06-02 18:20:50|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|0
1622658060000|2021-06-02 18:21:00|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|1
1622658080000|2021-06-02 18:21:20|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.4|6511.4|0
1622658090000|2021-06-02 18:21:30|6513.6|6511.6|6513.6|6511.6|6513.6|6511.6|6513.6|6511.6|0
1622658100000|2021-06-02 18:21:40|6513.9|6511.9|6513.4|6511.4|6513.9|6511.9|6513.4|6511.4|2
1622658110000|2021-06-02 18:21:50|6513.6|6511.6|6513.1|6511.1|6513.6|6511.6|6513.1|6511.1|0
1622658120000|2021-06-02 18:22:00|6513.4|6511.4|6513.4|6511.4|6513.6|6511.6|6513.1|6511.1|0
1622658130000|2021-06-02 18:22:10|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|0
1622658140000|2021-06-02 18:22:20|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|0
1622658150000|2021-06-02 18:22:30|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|1
1622658160000|2021-06-02 18:22:40|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|0
1622658200000|2021-06-02 18:23:20|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|7
1622658240000|2021-06-02 18:24:00|||||||||1
1622658250000|2021-06-02 18:24:10|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|6
1622658260000|2021-06-02 18:24:20|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|1
1622658270000|2021-06-02 18:24:30|6513.4|6511.4|6513.6|6511.6|6513.9|6511.9|6513.4|6511.4|10
1622658290000|2021-06-02 18:24:50|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|0
1622658300000|2021-06-02 18:25:00|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|0
1622658310000|2021-06-02 18:25:10|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|6513.9|6511.9|0
1622658320000|2021-06-02 18:25:20|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|0
1622658330000|2021-06-02 18:25:30|6514.6|6512.6|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|1
1622658340000|2021-06-02 18:25:40|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.4|6512.4|0
1622658360000|2021-06-02 18:26:00|6514.6|6512.6|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|1
1622658370000|2021-06-02 18:26:10|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|0
1622658380000|2021-06-02 18:26:20|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|0
1622658390000|2021-06-02 18:26:30|6514.6|6512.6|6514.1|6512.1|6514.6|6512.6|6514.1|6512.1|1
1622658400000|2021-06-02 18:26:40|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|0
1622658410000|2021-06-02 18:26:50|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|0
1622658420000|2021-06-02 18:27:00|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|0
1622658430000|2021-06-02 18:27:10|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|3
1622658440000|2021-06-02 18:27:20|6514.4|6512.4|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|0
1622658450000|2021-06-02 18:27:30|6514.6|6512.6|6514.4|6512.4|6514.9|6512.9|6514.4|6512.4|1
1622658460000|2021-06-02 18:27:40|6514.6|6512.6|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|0
1622658470000|2021-06-02 18:27:50|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|1
1622658480000|2021-06-02 18:28:00|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|0
1622658490000|2021-06-02 18:28:10|6514.1|6512.1|6514.1|6512.1|6514.4|6512.4|6514.1|6512.1|0
1622658500000|2021-06-02 18:28:20|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|0
1622658530000|2021-06-02 18:28:50|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|1
1622658540000|2021-06-02 18:29:00|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6513.9|6511.9|1
1622658550000|2021-06-02 18:29:10|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|2
1622658560000|2021-06-02 18:29:20|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|3
1622658570000|2021-06-02 18:29:30|6514.4|6512.4|6514.1|6512.1|6514.4|6512.4|6514.1|6512.1|1
1622658580000|2021-06-02 18:29:40|6514.4|6512.4|6513.9|6511.9|6514.4|6512.4|6513.9|6511.9|0
1622658600000|2021-06-02 18:30:00|6514.1|6512.1|6514.1|6512.1|6514.4|6512.4|6513.9|6511.9|3
1622658610000|2021-06-02 18:30:10|6514.4|6512.4|6514.1|6512.1|6514.4|6512.4|6513.9|6511.9|0
1622658620000|2021-06-02 18:30:20|6513.9|6511.9|6514.1|6512.1|6514.1|6512.1|6513.9|6511.9|0
1622658630000|2021-06-02 18:30:30|6513.9|6511.9|6513.4|6511.4|6513.9|6511.9|6513.4|6511.4|2
1622658640000|2021-06-02 18:30:40|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|0
1622658650000|2021-06-02 18:30:50|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|5
1622658660000|2021-06-02 18:31:00|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6
1622658670000|2021-06-02 18:31:10|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|24
1622658690000|2021-06-02 18:31:30|6513.4|6511.4|6513.9|6511.9|6513.9|6511.9|6513.4|6511.4|2
1622658700000|2021-06-02 18:31:40|6513.6|6511.6|6513.6|6511.6|6513.6|6511.6|6513.4|6511.4|0
1622658710000|2021-06-02 18:31:50|6513.4|6511.4|6513.4|6511.4|6513.9|6511.9|6513.1|6511.1|7
1622658720000|2021-06-02 18:32:00|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|1
1622658730000|2021-06-02 18:32:10|6513.1|6511.1|6512.9|6510.9|6513.1|6511.1|6512.9|6510.9|0
1622658740000|2021-06-02 18:32:20|6513.1|6511.1|6512.9|6510.9|6513.4|6511.4|6512.9|6510.9|1
1622658750000|2021-06-02 18:32:30|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6513.1|6511.1|0
1622658760000|2021-06-02 18:32:40|6513.1|6511.1|6512.9|6510.9|6513.4|6511.4|6512.9|6510.9|0
1622658770000|2021-06-02 18:32:50|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|5
1622658780000|2021-06-02 18:33:00|6513.6|6511.6|6513.6|6511.6|6513.9|6511.9|6513.4|6511.4|6
1622658790000|2021-06-02 18:33:10|6513.4|6511.4|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|0
1622658800000|2021-06-02 18:33:20|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|0
1622658810000|2021-06-02 18:33:30|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.4|6511.4|0
1622658820000|2021-06-02 18:33:40|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|0
1622658840000|2021-06-02 18:34:00|6514.1|6512.1|6514.1|6512.1|6514.4|6512.4|6514.1|6512.1|0
1622658850000|2021-06-02 18:34:10|6514.4|6512.4|6513.9|6511.9|6514.4|6512.4|6513.9|6511.9|0
1622658890000|2021-06-02 18:34:50|6513.6|6511.6|6513.6|6511.6|6513.6|6511.6|6513.6|6511.6|4
1622658900000|2021-06-02 18:35:00|6513.4|6511.4|6513.9|6511.9|6513.9|6511.9|6513.4|6511.4|0
1622658920000|2021-06-02 18:35:20|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|3
1622658940000|2021-06-02 18:35:40|6513.6|6511.6|6513.9|6511.9|6514.1|6512.1|6513.6|6511.6|5
1622658950000|2021-06-02 18:35:50|6514.1|6512.1|6513.9|6511.9|6514.4|6512.4|6513.9|6511.9|0
1622658960000|2021-06-02 18:36:00|6514.1|6512.1|6514.1|6512.1|6514.4|6512.4|6513.9|6511.9|1
1622658970000|2021-06-02 18:36:10|6513.9|6511.9|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|0
1622658980000|2021-06-02 18:36:20|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|6513.9|6511.9|0
1622658990000|2021-06-02 18:36:30|6513.9|6511.9|6513.6|6511.6|6514.1|6512.1|6513.6|6511.6|0
1622659000000|2021-06-02 18:36:40|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|0
1622659020000|2021-06-02 18:37:00|6513.6|6511.6|6513.9|6511.9|6514.1|6512.1|6513.6|6511.6|0
1622659030000|2021-06-02 18:37:10|6514.1|6512.1|6513.9|6511.9|6514.4|6512.4|6513.9|6511.9|2
1622659040000|2021-06-02 18:37:20|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|0
1622659050000|2021-06-02 18:37:30|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|0
1622659060000|2021-06-02 18:37:40|6513.6|6511.6|6513.9|6511.9|6513.9|6511.9|6513.6|6511.6|9
1622659070000|2021-06-02 18:37:50|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|0
1622659080000|2021-06-02 18:38:00|6514.1|6512.1|6513.4|6511.4|6514.1|6512.1|6513.4|6511.4|2
1622659100000|2021-06-02 18:38:20|6513.1|6511.1|6513.4|6511.4|6513.4|6511.4|6512.9|6510.9|5
1622659110000|2021-06-02 18:38:30|6513.6|6511.6|6513.6|6511.6|6513.9|6511.9|6513.6|6511.6|1
1622659120000|2021-06-02 18:38:40|6513.9|6511.9|6513.6|6511.6|6513.9|6511.9|6513.6|6511.6|0
1622659130000|2021-06-02 18:38:50|6513.9|6511.9|6514.1|6512.1|6514.4|6512.4|6513.6|6511.6|1
1622659140000|2021-06-02 18:39:00|6514.4|6512.4|6514.1|6512.1|6514.4|6512.4|6513.9|6511.9|0
1622659150000|2021-06-02 18:39:10|6513.9|6511.9|6514.1|6512.1|6514.4|6512.4|6513.9|6511.9|0
1622659160000|2021-06-02 18:39:20|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6513.9|6511.9|2
1622659170000|2021-06-02 18:39:30|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|0
1622659200000|2021-06-02 18:40:00|6514.6|6512.6|6514.6|6512.6|6514.9|6512.9|6514.4|6512.4|1
1622659210000|2021-06-02 18:40:10|6514.4|6512.4|6514.4|6512.4|6514.6|6512.6|6514.1|6512.1|0
1622659220000|2021-06-02 18:40:20|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6513.9|6511.9|1
1622659230000|2021-06-02 18:40:30|6514.1|6512.1|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|0
1622659240000|2021-06-02 18:40:40|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|0
1622659250000|2021-06-02 18:40:50|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|1
1622659260000|2021-06-02 18:41:00|6514.6|6512.6|6514.9|6512.9|6515.1|6513.1|6514.6|6512.6|0
1622659270000|2021-06-02 18:41:10|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.9|6512.9|0
1622659300000|2021-06-02 18:41:40|6515.1|6513.1|6514.9|6512.9|6515.4|6513.4|6514.9|6512.9|1
1622659310000|2021-06-02 18:41:50|6514.6|6512.6|6514.6|6512.6|6514.9|6512.9|6514.6|6512.6|0
1622659320000|2021-06-02 18:42:00|6514.9|6512.9|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|1
1622659330000|2021-06-02 18:42:10|6515.1|6513.1|6514.4|6512.4|6515.1|6513.1|6514.4|6512.4|0
1622659340000|2021-06-02 18:42:20|6514.6|6512.6|6514.4|6512.4|6514.9|6512.9|6514.4|6512.4|1
1622659350000|2021-06-02 18:42:30|6514.6|6512.6|6514.6|6512.6|6514.9|6512.9|6514.4|6512.4|1
1622659360000|2021-06-02 18:42:40|6514.4|6512.4|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|0
1622659370000|2021-06-02 18:42:50|6514.6|6512.6|6514.4|6512.4|6514.9|6512.9|6514.4|6512.4|0
1622659380000|2021-06-02 18:43:00|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.6|6512.6|1
1622659390000|2021-06-02 18:43:10|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|0
1622659420000|2021-06-02 18:43:40|6515.1|6513.1|6514.6|6512.6|6515.1|6513.1|6514.6|6512.6|3
1622659430000|2021-06-02 18:43:50|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|0
1622659440000|2021-06-02 18:44:00|6514.6|6512.6|6514.6|6512.6|6514.9|6512.9|6514.6|6512.6|2
1622659450000|2021-06-02 18:44:10|6514.9|6512.9|6514.4|6512.4|6514.9|6512.9|6514.4|6512.4|0
1622659470000|2021-06-02 18:44:30|6514.6|6512.6|6514.4|6512.4|6514.6|6512.6|6514.4|6512.4|4
1622659480000|2021-06-02 18:44:40|6514.6|6512.6|6514.9|6512.9|6514.9|6512.9|6514.4|6512.4|3
1622659500000|2021-06-02 18:45:00|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6514.9|6512.9|1
1622659510000|2021-06-02 18:45:10|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|14
1622659520000|2021-06-02 18:45:20|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|3
1622659540000|2021-06-02 18:45:40|6515.1|6513.1|6515.1|6513.1|6515.4|6513.4|6514.9|6512.9|0
1622659550000|2021-06-02 18:45:50|6515.4|6513.4|6515.4|6513.4|6515.6|6513.6|6515.4|6513.4|0
1622659560000|2021-06-02 18:46:00|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|0
1622659570000|2021-06-02 18:46:10|6515.1|6513.1|6515.4|6513.4|6515.6|6513.6|6515.1|6513.1|0
1622659610000|2021-06-02 18:46:50|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|5
1622659650000|2021-06-02 18:47:30|6515.6|6513.6|6516.1|6514.1|6516.4|6514.4|6515.6|6513.6|5
1622659660000|2021-06-02 18:47:40|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|0
1622659670000|2021-06-02 18:47:50|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|0
1622659680000|2021-06-02 18:48:00|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|0
1622659690000|2021-06-02 18:48:10|6516.6|6514.6|6516.6|6514.6|6516.9|6514.9|6516.6|6514.6|0
1622659700000|2021-06-02 18:48:20|6516.9|6514.9|6517.1|6515.1|6517.1|6515.1|6516.9|6514.9|0
1622659710000|2021-06-02 18:48:30|6516.9|6514.9|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|0
1622659790000|2021-06-02 18:49:50|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|2
1622659820000|2021-06-02 18:50:20|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622659830000|2021-06-02 18:50:30|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|2
1622659840000|2021-06-02 18:50:40|6516.4|6514.4|6516.4|6514.4|6516.9|6514.9|6516.4|6514.4|5
1622659860000|2021-06-02 18:51:00|6516.1|6514.1|6515.4|6513.4|6516.1|6514.1|6515.4|6513.4|4
1622659870000|2021-06-02 18:51:10|6515.6|6513.6|6515.4|6513.4|6515.6|6513.6|6515.1|6513.1|0
1622659880000|2021-06-02 18:51:20|6515.1|6513.1|6515.4|6513.4|6515.6|6513.6|6515.1|6513.1|0
1622659890000|2021-06-02 18:51:30|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|0
1622659920000|2021-06-02 18:52:00|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|0
1622659930000|2021-06-02 18:52:10|6515.9|6513.9|6515.4|6513.4|6515.9|6513.9|6515.4|6513.4|3
1622659940000|2021-06-02 18:52:20|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.4|6513.4|0
1622659950000|2021-06-02 18:52:30|6515.6|6513.6|6515.6|6513.6|6515.9|6513.9|6515.6|6513.6|0
1622659960000|2021-06-02 18:52:40|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622659980000|2021-06-02 18:53:00|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|1
1622660020000|2021-06-02 18:53:40|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.4|6513.4|2
1622660030000|2021-06-02 18:53:50|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660050000|2021-06-02 18:54:10|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622660060000|2021-06-02 18:54:20|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|3
1622660070000|2021-06-02 18:54:30|||||||||1
1622660080000|2021-06-02 18:54:40|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660090000|2021-06-02 18:54:50|6516.1|6514.1|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|1
1622660100000|2021-06-02 18:55:00|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6515.9|6513.9|0
1622660110000|2021-06-02 18:55:10|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|0
1622660120000|2021-06-02 18:55:20|6516.1|6514.1|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|0
1622660130000|2021-06-02 18:55:30|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|0
1622660140000|2021-06-02 18:55:40|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|1
1622660150000|2021-06-02 18:55:50|6515.6|6513.6|6515.4|6513.4|6515.6|6513.6|6515.1|6513.1|0
1622660160000|2021-06-02 18:56:00|6515.1|6513.1|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|0
1622660170000|2021-06-02 18:56:10|6515.6|6513.6|6515.4|6513.4|6515.6|6513.6|6515.4|6513.4|1
1622660180000|2021-06-02 18:56:20|6515.6|6513.6|6515.9|6513.9|6516.1|6514.1|6515.6|6513.6|0
1622660190000|2021-06-02 18:56:30|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|1
1622660200000|2021-06-02 18:56:40|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|0
1622660220000|2021-06-02 18:57:00|6516.6|6514.6|6516.4|6514.4|6516.6|6514.6|6516.4|6514.4|1
1622660270000|2021-06-02 18:57:50|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.6|6513.6|3
1622660280000|2021-06-02 18:58:00|6515.6|6513.6|6515.9|6513.9|6516.1|6514.1|6515.6|6513.6|1
1622660290000|2021-06-02 18:58:10|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.6|6513.6|1
1622660300000|2021-06-02 18:58:20|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660310000|2021-06-02 18:58:30|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660320000|2021-06-02 18:58:40|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660330000|2021-06-02 18:58:50|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|0
1622660360000|2021-06-02 18:59:20|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|0
1622660380000|2021-06-02 18:59:40|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6515.9|6513.9|10
1622660400000|2021-06-02 19:00:00|||||||||1
1622660410000|2021-06-02 19:00:10|6516.6|6514.6|6516.6|6514.6|6516.9|6514.9|6516.4|6514.4|2
1622660420000|2021-06-02 19:00:20|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|1
1622660430000|2021-06-02 19:00:30|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.6|6514.6|2
1622660440000|2021-06-02 19:00:40|6516.6|6514.6|6516.4|6514.4|6516.6|6514.6|6516.4|6514.4|5
1622660450000|2021-06-02 19:00:50|6516.6|6514.6|6517.4|6515.4|6517.4|6515.4|6516.4|6514.4|6
1622660460000|2021-06-02 19:01:00|6517.1|6515.1|6517.1|6515.1|6517.1|6515.1|6516.9|6514.9|2
1622660470000|2021-06-02 19:01:10|6516.9|6514.9|6517.1|6515.1|6517.1|6515.1|6516.9|6514.9|0
1622660480000|2021-06-02 19:01:20|6516.9|6514.9|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|0
1622660490000|2021-06-02 19:01:30|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6515.9|6513.9|8
1622660500000|2021-06-02 19:01:40|6516.4|6514.4|6516.9|6514.9|6516.9|6514.9|6516.1|6514.1|1
1622660510000|2021-06-02 19:01:50|6516.6|6514.6|6516.4|6514.4|6516.6|6514.6|6516.4|6514.4|1
1622660520000|2021-06-02 19:02:00|6516.1|6514.1|6515.1|6513.1|6516.4|6514.4|6514.9|6512.9|2
1622660530000|2021-06-02 19:02:10|6515.4|6513.4|6515.6|6513.6|6515.9|6513.9|6515.1|6513.1|1
1622660540000|2021-06-02 19:02:20|6515.4|6513.4|6516.1|6514.1|6516.4|6514.4|6515.4|6513.4|1
1622660550000|2021-06-02 19:02:30|6516.4|6514.4|6516.9|6514.9|6516.9|6514.9|6516.1|6514.1|16
1622660560000|2021-06-02 19:02:40|6516.6|6514.6|6516.6|6514.6|6516.9|6514.9|6516.4|6514.4|0
1622660570000|2021-06-02 19:02:50|6516.9|6514.9|6516.6|6514.6|6516.9|6514.9|6516.1|6514.1|1
1622660580000|2021-06-02 19:03:00|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6515.9|6513.9|2
1622660590000|2021-06-02 19:03:10|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6515.9|6513.9|0
1622660600000|2021-06-02 19:03:20|6515.9|6513.9|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660610000|2021-06-02 19:03:30|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660620000|2021-06-02 19:03:40|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660630000|2021-06-02 19:03:50|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660640000|2021-06-02 19:04:00|6516.1|6514.1|6515.6|6513.6|6516.1|6514.1|6515.6|6513.6|0
1622660650000|2021-06-02 19:04:10|6515.9|6513.9|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660660000|2021-06-02 19:04:20|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622660670000|2021-06-02 19:04:30|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|1
1622660680000|2021-06-02 19:04:40|6515.9|6513.9|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|0
1622660690000|2021-06-02 19:04:50|6515.9|6513.9|6515.6|6513.6|6516.1|6514.1|6515.6|6513.6|3
1622660700000|2021-06-02 19:05:00|6515.9|6513.9|6515.6|6513.6|6516.1|6514.1|6515.6|6513.6|0
1622660720000|2021-06-02 19:05:20|6515.9|6513.9|6515.6|6513.6|6516.1|6514.1|6515.4|6513.4|2
1622660730000|2021-06-02 19:05:30|6515.9|6513.9|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622660740000|2021-06-02 19:05:40|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|0
1622660750000|2021-06-02 19:05:50|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|0
1622660770000|2021-06-02 19:06:10|6516.1|6514.1|6516.1|6514.1|6516.4|6514.4|6515.9|6513.9|5
1622660780000|2021-06-02 19:06:20|6516.4|6514.4|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|0
1622660790000|2021-06-02 19:06:30|6516.4|6514.4|6516.4|6514.4|6516.6|6514.6|6516.1|6514.1|0
1622660800000|2021-06-02 19:06:40|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|0
1622660810000|2021-06-02 19:06:50|6516.9|6514.9|6517.6|6515.6|6517.9|6515.9|6516.9|6514.9|11
1622660820000|2021-06-02 19:07:00|6517.4|6515.4|6516.9|6514.9|6517.4|6515.4|6516.9|6514.9|0
1622660860000|2021-06-02 19:07:40|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|2
1622660870000|2021-06-02 19:07:50|6516.4|6514.4|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|0
1622660880000|2021-06-02 19:08:00|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|0
1622660890000|2021-06-02 19:08:10|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|0
1622660900000|2021-06-02 19:08:20|6516.9|6514.9|6516.4|6514.4|6516.9|6514.9|6516.4|6514.4|0
1622660910000|2021-06-02 19:08:30|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.6|6514.6|0
1622660940000|2021-06-02 19:09:00|6517.1|6515.1|6517.4|6515.4|6517.4|6515.4|6517.1|6515.1|1
1622660950000|2021-06-02 19:09:10|6517.1|6515.1|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|1
1622660960000|2021-06-02 19:09:20|6516.6|6514.6|6516.6|6514.6|6517.1|6515.1|6516.4|6514.4|0
1622660970000|2021-06-02 19:09:30|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|0
1622660980000|2021-06-02 19:09:40|6516.6|6514.6|6516.6|6514.6|6516.9|6514.9|6516.4|6514.4|0
1622660990000|2021-06-02 19:09:50|6516.4|6514.4|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|0
1622661000000|2021-06-02 19:10:00|6516.4|6514.4|6516.6|6514.6|6516.9|6514.9|6516.4|6514.4|1
1622661010000|2021-06-02 19:10:10|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|1
1622661020000|2021-06-02 19:10:20|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.6|6514.6|1
1622661030000|2021-06-02 19:10:30|6517.1|6515.1|6517.6|6515.6|6517.6|6515.6|6517.1|6515.1|17
1622661040000|2021-06-02 19:10:40|6517.4|6515.4|6517.6|6515.6|6517.6|6515.6|6517.4|6515.4|0
1622661070000|2021-06-02 19:11:10|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|0
1622661080000|2021-06-02 19:11:20|6517.6|6515.6|6517.6|6515.6|6517.6|6515.6|6517.6|6515.6|6
1622661090000|2021-06-02 19:11:30|6517.9|6515.9|6518.1|6516.1|6518.1|6516.1|6517.9|6515.9|4
1622661100000|2021-06-02 19:11:40|6517.9|6515.9|6518.1|6516.1|6518.1|6516.1|6517.9|6515.9|0
1622661110000|2021-06-02 19:11:50|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.1|6516.1|0
1622661120000|2021-06-02 19:12:00|6518.1|6516.1|6517.9|6515.9|6518.1|6516.1|6517.6|6515.6|3
1622661140000|2021-06-02 19:12:20|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|6
1622661150000|2021-06-02 19:12:30|6518.4|6516.4|6518.1|6516.1|6518.4|6516.4|6518.1|6516.1|0
1622661160000|2021-06-02 19:12:40|6517.9|6515.9|6517.9|6515.9|6518.1|6516.1|6517.9|6515.9|0
1622661180000|2021-06-02 19:13:00|6518.4|6516.4|6517.9|6515.9|6518.4|6516.4|6517.9|6515.9|3
1622661190000|2021-06-02 19:13:10|6518.1|6516.1|6517.6|6515.6|6518.1|6516.1|6517.6|6515.6|0
1622661200000|2021-06-02 19:13:20|6517.4|6515.4|6517.4|6515.4|6517.6|6515.6|6517.4|6515.4|0
1622661240000|2021-06-02 19:14:00|6517.6|6515.6|6517.6|6515.6|6517.9|6515.9|6517.4|6515.4|4
1622661250000|2021-06-02 19:14:10|6517.4|6515.4|6517.6|6515.6|6517.6|6515.6|6517.4|6515.4|3
1622661260000|2021-06-02 19:14:20|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|0
1622661270000|2021-06-02 19:14:30|6517.6|6515.6|6517.6|6515.6|6517.9|6515.9|6517.6|6515.6|2
1622661290000|2021-06-02 19:14:50|6517.4|6515.4|6517.9|6515.9|6517.9|6515.9|6517.4|6515.4|0
1622661300000|2021-06-02 19:15:00|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|1
1622661310000|2021-06-02 19:15:10|6518.4|6516.4|6518.1|6516.1|6518.4|6516.4|6518.1|6516.1|4
1622661320000|2021-06-02 19:15:20|6517.9|6515.9|6517.6|6515.6|6517.9|6515.9|6517.6|6515.6|0
1622661330000|2021-06-02 19:15:30|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|6517.6|6515.6|0
1622661360000|2021-06-02 19:16:00|6517.6|6515.6|6517.4|6515.4|6517.9|6515.9|6517.4|6515.4|2
1622661400000|2021-06-02 19:16:40|6517.6|6515.6|6517.9|6515.9|6517.9|6515.9|6517.6|6515.6|1
1622661420000|2021-06-02 19:17:00|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|1
1622661430000|2021-06-02 19:17:10|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|0
1622661510000|2021-06-02 19:18:30|6518.1|6516.1|6518.1|6516.1|6518.4|6516.4|6518.1|6516.1|5
1622661520000|2021-06-02 19:18:40|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|0
1622661540000|2021-06-02 19:19:00|||||||||1
1622661560000|2021-06-02 19:19:20|6518.1|6516.1|6517.9|6515.9|6518.1|6516.1|6517.9|6515.9|5
1622661580000|2021-06-02 19:19:40|6517.6|6515.6|6517.6|6515.6|6517.6|6515.6|6517.6|6515.6|0
1622661590000|2021-06-02 19:19:50|6517.4|6515.4|6517.4|6515.4|6517.6|6515.6|6517.4|6515.4|0
1622661620000|2021-06-02 19:20:20|6517.1|6515.1|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|1
1622661630000|2021-06-02 19:20:30|6516.6|6514.6|6516.4|6514.4|6516.6|6514.6|6516.4|6514.4|1
1622661640000|2021-06-02 19:20:40|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.6|6514.6|2
1622661700000|2021-06-02 19:21:40|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.6|6514.6|1
1622661710000|2021-06-02 19:21:50|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|0
1622661720000|2021-06-02 19:22:00|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|0
1622661730000|2021-06-02 19:22:10|6517.1|6515.1|6517.4|6515.4|6517.4|6515.4|6517.1|6515.1|5
1622661770000|2021-06-02 19:22:50|6517.1|6515.1|6517.1|6515.1|6517.4|6515.4|6516.9|6514.9|3
1622661780000|2021-06-02 19:23:00|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|0
1622661790000|2021-06-02 19:23:10|6517.6|6515.6|6517.6|6515.6|6517.9|6515.9|6517.6|6515.6|0
1622661800000|2021-06-02 19:23:20|6517.4|6515.4|6516.9|6514.9|6517.4|6515.4|6516.9|6514.9|0
1622661810000|2021-06-02 19:23:30|6517.1|6515.1|6517.1|6515.1|6517.4|6515.4|6517.1|6515.1|1
1622661820000|2021-06-02 19:23:40|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|0
1622661830000|2021-06-02 19:23:50|6517.6|6515.6|6517.4|6515.4|6517.9|6515.9|6517.1|6515.1|4
1622661840000|2021-06-02 19:24:00|6517.6|6515.6|6517.4|6515.4|6517.6|6515.6|6517.4|6515.4|0
1622661850000|2021-06-02 19:24:10|6517.1|6515.1|6517.1|6515.1|6517.1|6515.1|6517.1|6515.1|0
1622661860000|2021-06-02 19:24:20|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|0
1622661870000|2021-06-02 19:24:30|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|1
1622661880000|2021-06-02 19:24:40|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|0
1622661900000|2021-06-02 19:25:00|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.6|6514.6|4
1622661940000|2021-06-02 19:25:40|6517.1|6515.1|6517.4|6515.4|6517.4|6515.4|6517.1|6515.1|4
1622661950000|2021-06-02 19:25:50|6517.1|6515.1|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|0
1622661980000|2021-06-02 19:26:20|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|0
1622661990000|2021-06-02 19:26:30|6516.9|6514.9|6516.4|6514.4|6516.9|6514.9|6516.4|6514.4|1
1622662000000|2021-06-02 19:26:40|||||||||2
1622662020000|2021-06-02 19:27:00|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|1
1622662040000|2021-06-02 19:27:20|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|0
1622662050000|2021-06-02 19:27:30|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|0
1622662100000|2021-06-02 19:28:20|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|1
1622662110000|2021-06-02 19:28:30|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622662130000|2021-06-02 19:28:50|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|2
1622662140000|2021-06-02 19:29:00|6516.4|6514.4|6515.9|6513.9|6516.4|6514.4|6515.9|6513.9|5
1622662200000|2021-06-02 19:30:00|6515.6|6513.6|6516.1|6514.1|6516.1|6514.1|6515.4|6513.4|5
1622662210000|2021-06-02 19:30:10|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|0
1622662220000|2021-06-02 19:30:20|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|2
1622662230000|2021-06-02 19:30:30|6516.1|6514.1|6515.4|6513.4|6516.1|6514.1|6515.4|6513.4|0
1622662240000|2021-06-02 19:30:40|6515.6|6513.6|6515.6|6513.6|6515.9|6513.9|6515.4|6513.4|3
1622662250000|2021-06-02 19:30:50|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|0
1622662260000|2021-06-02 19:31:00|6515.9|6513.9|6515.6|6513.6|6515.9|6513.9|6515.4|6513.4|7
1622662270000|2021-06-02 19:31:10|6515.4|6513.4|6515.6|6513.6|6515.9|6513.9|6515.4|6513.4|0
1622662280000|2021-06-02 19:31:20|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|0
1622662290000|2021-06-02 19:31:30|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|1
1622662300000|2021-06-02 19:31:40|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|6
1622662310000|2021-06-02 19:31:50|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6515.6|6513.6|5
1622662320000|2021-06-02 19:32:00|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|0
1622662330000|2021-06-02 19:32:10|6516.4|6514.4|6516.6|6514.6|6516.9|6514.9|6516.4|6514.4|0
1622662340000|2021-06-02 19:32:20|6516.9|6514.9|6516.6|6514.6|6516.9|6514.9|6516.6|6514.6|0
1622662360000|2021-06-02 19:32:40|6516.9|6514.9|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|0
1622662370000|2021-06-02 19:32:50|6517.4|6515.4|6517.1|6515.1|6517.4|6515.4|6516.9|6514.9|2
1622662380000|2021-06-02 19:33:00|6516.9|6514.9|6516.9|6514.9|6517.1|6515.1|6516.9|6514.9|0
1622662390000|2021-06-02 19:33:10|6516.6|6514.6|6516.6|6514.6|6517.1|6515.1|6516.6|6514.6|1
1622662400000|2021-06-02 19:33:20|6516.4|6514.4|6516.4|6514.4|6516.6|6514.6|6516.4|6514.4|0
1622662410000|2021-06-02 19:33:30|6516.1|6514.1|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|1
1622662420000|2021-06-02 19:33:40|6516.4|6514.4|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|0
1622662430000|2021-06-02 19:33:50|6516.4|6514.4|6516.1|6514.1|6516.6|6514.6|6516.1|6514.1|0
1622662440000|2021-06-02 19:34:00|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|0
1622662450000|2021-06-02 19:34:10|6515.9|6513.9|6515.9|6513.9|6516.1|6514.1|6515.6|6513.6|0
1622662460000|2021-06-02 19:34:20|6515.6|6513.6|6515.9|6513.9|6516.4|6514.4|6515.6|6513.6|21
1622662470000|2021-06-02 19:34:30|6515.6|6513.6|6516.1|6514.1|6516.1|6514.1|6515.6|6513.6|2
1622662480000|2021-06-02 19:34:40|6515.9|6513.9|6515.6|6513.6|6515.9|6513.9|6515.6|6513.6|4
1622662500000|2021-06-02 19:35:00|6515.4|6513.4|6515.6|6513.6|6515.9|6513.9|6515.4|6513.4|1
1622662510000|2021-06-02 19:35:10|6515.9|6513.9|6515.6|6513.6|6515.9|6513.9|6515.6|6513.6|0
1622662520000|2021-06-02 19:35:20|6515.9|6513.9|6515.4|6513.4|6515.9|6513.9|6515.4|6513.4|0
1622662530000|2021-06-02 19:35:30|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.6|6512.6|4
1622662540000|2021-06-02 19:35:40|6515.1|6513.1|6514.1|6512.1|6515.1|6513.1|6514.1|6512.1|7
1622662550000|2021-06-02 19:35:50|6514.4|6512.4|6514.6|6512.6|6514.6|6512.6|6514.4|6512.4|0
1622662560000|2021-06-02 19:36:00|6514.4|6512.4|6515.1|6513.1|6515.1|6513.1|6514.4|6512.4|1
1622662570000|2021-06-02 19:36:10|6515.4|6513.4|6515.1|6513.1|6515.4|6513.4|6515.1|6513.1|0
1622662580000|2021-06-02 19:36:20|6515.4|6513.4|6515.9|6513.9|6515.9|6513.9|6515.4|6513.4|1
1622662590000|2021-06-02 19:36:30|6515.4|6513.4|6515.1|6513.1|6515.4|6513.4|6515.1|6513.1|6
1622662600000|2021-06-02 19:36:40|6515.4|6513.4|6515.6|6513.6|6515.6|6513.6|6515.1|6513.1|1
1622662610000|2021-06-02 19:36:50|6515.4|6513.4|6515.4|6513.4|6515.6|6513.6|6515.1|6513.1|0
1622662620000|2021-06-02 19:37:00|6515.6|6513.6|6515.1|6513.1|6515.6|6513.6|6515.1|6513.1|0
1622662630000|2021-06-02 19:37:10|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|0
1622662640000|2021-06-02 19:37:20|6515.4|6513.4|6515.1|6513.1|6515.4|6513.4|6515.1|6513.1|0
1622662650000|2021-06-02 19:37:30|6514.9|6512.9|6515.4|6513.4|6515.6|6513.6|6514.9|6512.9|5
1622662660000|2021-06-02 19:37:40|6515.6|6513.6|6515.4|6513.4|6515.6|6513.6|6515.4|6513.4|0
1622662670000|2021-06-02 19:37:50|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622662680000|2021-06-02 19:38:00|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.4|6513.4|2
1622662690000|2021-06-02 19:38:10|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622662710000|2021-06-02 19:38:30|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|5
1622662720000|2021-06-02 19:38:40|6515.4|6513.4|6515.1|6513.1|6515.4|6513.4|6514.9|6512.9|0
1622662730000|2021-06-02 19:38:50|6515.4|6513.4|6515.1|6513.1|6515.4|6513.4|6514.9|6512.9|1
1622662740000|2021-06-02 19:39:00|6514.9|6512.9|6515.1|6513.1|6515.4|6513.4|6514.9|6512.9|0
1622662750000|2021-06-02 19:39:10|6515.4|6513.4|6515.6|6513.6|6515.9|6513.9|6515.4|6513.4|2
1622662760000|2021-06-02 19:39:20|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622662770000|2021-06-02 19:39:30|6515.6|6513.6|6515.6|6513.6|6515.9|6513.9|6515.6|6513.6|0
1622662780000|2021-06-02 19:39:40|6515.9|6513.9|6515.6|6513.6|6515.9|6513.9|6515.6|6513.6|1
1622662790000|2021-06-02 19:39:50|6515.4|6513.4|6515.1|6513.1|6515.4|6513.4|6515.1|6513.1|0
1622662800000|2021-06-02 19:40:00|6515.6|6513.6|6515.6|6513.6|6515.9|6513.9|6515.1|6513.1|0
1622662810000|2021-06-02 19:40:10|6515.4|6513.4|6515.1|6513.1|6515.6|6513.6|6515.1|6513.1|1
1622662830000|2021-06-02 19:40:30|6515.4|6513.4|6515.6|6513.6|6515.9|6513.9|6515.4|6513.4|1
1622662840000|2021-06-02 19:40:40|6515.4|6513.4|6515.1|6513.1|6515.4|6513.4|6514.9|6512.9|4
1622662850000|2021-06-02 19:40:50|6514.9|6512.9|6515.1|6513.1|6515.1|6513.1|6514.9|6512.9|0
1622662860000|2021-06-02 19:41:00|6515.4|6513.4|6515.6|6513.6|6515.9|6513.9|6515.4|6513.4|0
1622662870000|2021-06-02 19:41:10|6515.4|6513.4|6515.6|6513.6|6515.6|6513.6|6515.4|6513.4|2
1622662880000|2021-06-02 19:41:20|6515.4|6513.4|6515.1|6513.1|6515.4|6513.4|6514.9|6512.9|0
1622662900000|2021-06-02 19:41:40|6515.4|6513.4|6515.6|6513.6|6515.6|6513.6|6515.1|6513.1|0
1622662910000|2021-06-02 19:41:50|6515.9|6513.9|6515.6|6513.6|6515.9|6513.9|6515.6|6513.6|0
1622662920000|2021-06-02 19:42:00|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|0
1622662930000|2021-06-02 19:42:10|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|0
1622662950000|2021-06-02 19:42:30|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|2
1622662970000|2021-06-02 19:42:50|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|3
1622662980000|2021-06-02 19:43:00|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|0
1622662990000|2021-06-02 19:43:10|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|0
1622663000000|2021-06-02 19:43:20|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6515.9|6513.9|3
1622663010000|2021-06-02 19:43:30|6515.9|6513.9|6516.4|6514.4|6516.4|6514.4|6515.9|6513.9|0
1622663020000|2021-06-02 19:43:40|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|0
1622663030000|2021-06-02 19:43:50|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|1
1622663040000|2021-06-02 19:44:00|6516.4|6514.4|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|0
1622663050000|2021-06-02 19:44:10|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|0
1622663060000|2021-06-02 19:44:20|6515.9|6513.9|6516.4|6514.4|6516.6|6514.6|6515.9|6513.9|5
1622663080000|2021-06-02 19:44:40|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.6|6514.6|1
1622663100000|2021-06-02 19:45:00|||||||||3
1622663120000|2021-06-02 19:45:20|6516.6|6514.6|6516.4|6514.4|6516.6|6514.6|6516.4|6514.4|4
1622663130000|2021-06-02 19:45:30|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|0
1622663140000|2021-06-02 19:45:40|6515.9|6513.9|6516.4|6514.4|6516.4|6514.4|6515.9|6513.9|1
1622663160000|2021-06-02 19:46:00|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.6|6514.6|3
1622663170000|2021-06-02 19:46:10|||||||||1
1622663220000|2021-06-02 19:47:00|||||||||1
1622663240000|2021-06-02 19:47:20|6517.1|6515.1|6517.1|6515.1|6517.1|6515.1|6517.1|6515.1|3
1622663250000|2021-06-02 19:47:30|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|0
1622663280000|2021-06-02 19:48:00|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|5
1622663290000|2021-06-02 19:48:10|6518.1|6516.1|6517.9|6515.9|6518.1|6516.1|6517.9|6515.9|0
1622663300000|2021-06-02 19:48:20|||||||||1
1622663310000|2021-06-02 19:48:30|6517.6|6515.6|6517.9|6515.9|6518.4|6516.4|6517.6|6515.6|13
1622663340000|2021-06-02 19:49:00|6518.1|6516.1|6518.1|6516.1|6518.4|6516.4|6518.1|6516.1|11
1622663350000|2021-06-02 19:49:10|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|6517.4|6515.4|1
1622663360000|2021-06-02 19:49:20|6518.1|6516.1|6517.9|6515.9|6518.1|6516.1|6517.9|6515.9|1
1622663370000|2021-06-02 19:49:30|6518.1|6516.1|6517.9|6515.9|6518.1|6516.1|6517.9|6515.9|2
1622663380000|2021-06-02 19:49:40|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.1|6516.1|1
1622663390000|2021-06-02 19:49:50|6518.1|6516.1|6517.6|6515.6|6518.1|6516.1|6517.6|6515.6|4
1622663400000|2021-06-02 19:50:00|6517.9|6515.9|6518.4|6516.4|6518.9|6516.9|6517.9|6515.9|28
1622663410000|2021-06-02 19:50:10|6518.6|6516.6|6518.6|6516.6|6518.6|6516.6|6517.9|6515.9|12
1622663420000|2021-06-02 19:50:20|6518.9|6516.9|6518.6|6516.6|6518.9|6516.9|6518.6|6516.6|0
1622663430000|2021-06-02 19:50:30|6518.9|6516.9|6519.1|6517.1|6519.1|6517.1|6518.6|6516.6|2
1622663440000|2021-06-02 19:50:40|6519.4|6517.4|6519.1|6517.1|6519.4|6517.4|6519.1|6517.1|3
1622663460000|2021-06-02 19:51:00|6518.9|6516.9|6518.6|6516.6|6518.9|6516.9|6518.6|6516.6|2
1622663470000|2021-06-02 19:51:10|6518.9|6516.9|6518.6|6516.6|6518.9|6516.9|6518.6|6516.6|0
1622663480000|2021-06-02 19:51:20|6519.4|6517.4|6518.9|6516.9|6519.4|6517.4|6518.9|6516.9|4
1622663490000|2021-06-02 19:51:30|6518.6|6516.6|6518.1|6516.1|6518.6|6516.6|6517.9|6515.9|7
1622663500000|2021-06-02 19:51:40|6517.9|6515.9|6517.6|6515.6|6517.9|6515.9|6517.4|6515.4|2
1622663510000|2021-06-02 19:51:50|6517.4|6515.4|6517.1|6515.1|6517.6|6515.6|6516.9|6514.9|1
1622663520000|2021-06-02 19:52:00|6516.9|6514.9|6515.6|6513.6|6517.1|6515.1|6515.6|6513.6|23
1622663530000|2021-06-02 19:52:10|6515.4|6513.4|6516.1|6514.1|6516.1|6514.1|6515.4|6513.4|6
1622663540000|2021-06-02 19:52:20|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|0
1622663550000|2021-06-02 19:52:30|6516.4|6514.4|6516.1|6514.1|6516.4|6514.4|6516.1|6514.1|3
1622663560000|2021-06-02 19:52:40|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|6516.9|6514.9|1
1622663580000|2021-06-02 19:53:00|6516.6|6514.6|6516.1|6514.1|6516.6|6514.6|6516.1|6514.1|15
1622663590000|2021-06-02 19:53:10|6516.4|6514.4|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|1
1622663600000|2021-06-02 19:53:20|6516.9|6514.9|6517.1|6515.1|6517.1|6515.1|6516.9|6514.9|1
1622663610000|2021-06-02 19:53:30|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|6517.1|6515.1|3
1622663620000|2021-06-02 19:53:40|6517.1|6515.1|6517.1|6515.1|6517.1|6515.1|6517.1|6515.1|0
1622663630000|2021-06-02 19:53:50|6516.9|6514.9|6517.1|6515.1|6517.1|6515.1|6516.9|6514.9|0
1622663640000|2021-06-02 19:54:00|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|0
1622663650000|2021-06-02 19:54:10|6517.6|6515.6|6517.1|6515.1|6517.9|6515.9|6517.1|6515.1|8
1622663660000|2021-06-02 19:54:20|||||||||2
1622663670000|2021-06-02 19:54:30|6516.9|6514.9|6517.1|6515.1|6517.1|6515.1|6516.9|6514.9|0
1622663680000|2021-06-02 19:54:40|6516.9|6514.9|6516.9|6514.9|6517.1|6515.1|6516.6|6514.6|0
1622663690000|2021-06-02 19:54:50|6517.1|6515.1|6516.6|6514.6|6517.1|6515.1|6516.6|6514.6|1
1622663700000|2021-06-02 19:55:00|6516.4|6514.4|6517.4|6515.4|6517.9|6515.9|6516.4|6514.4|7
1622663720000|2021-06-02 19:55:20|6516.9|6514.9|6517.1|6515.1|6517.1|6515.1|6516.9|6514.9|6
1622663730000|2021-06-02 19:55:30|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|0
1622663740000|2021-06-02 19:55:40|6517.6|6515.6|6517.6|6515.6|6517.6|6515.6|6517.6|6515.6|0
1622663760000|2021-06-02 19:56:00|6517.9|6515.9|6518.1|6516.1|6518.1|6516.1|6517.9|6515.9|3
1622663770000|2021-06-02 19:56:10|6518.4|6516.4|6518.1|6516.1|6518.4|6516.4|6517.6|6515.6|2
1622663800000|2021-06-02 19:56:40|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|0
1622663810000|2021-06-02 19:56:50|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|0
1622663820000|2021-06-02 19:57:00|6518.9|6516.9|6518.6|6516.6|6518.9|6516.9|6518.4|6516.4|4
1622663830000|2021-06-02 19:57:10|6518.4|6516.4|6518.1|6516.1|6518.4|6516.4|6518.1|6516.1|4
1622663840000|2021-06-02 19:57:20|6518.4|6516.4|6518.1|6516.1|6518.4|6516.4|6518.1|6516.1|1
1622663850000|2021-06-02 19:57:30|6518.4|6516.4|6517.9|6515.9|6518.4|6516.4|6517.9|6515.9|1
1622663860000|2021-06-02 19:57:40|6518.1|6516.1|6518.6|6516.6|6518.6|6516.6|6517.9|6515.9|6
1622663880000|2021-06-02 19:58:00|6518.4|6516.4|6518.6|6516.6|6518.6|6516.6|6518.1|6516.1|5
1622663900000|2021-06-02 19:58:20|6518.9|6516.9|6518.1|6516.1|6518.9|6516.9|6517.9|6515.9|29
1622663910000|2021-06-02 19:58:30|||||||||12
1622663920000|2021-06-02 19:58:40|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|0
1622663930000|2021-06-02 19:58:50|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|26
1622663940000|2021-06-02 19:59:00|6516.9|6514.9|6518.4|6516.4|6518.4|6516.4|6516.9|6514.9|20
1622663950000|2021-06-02 19:59:10|6518.6|6516.6|6518.6|6516.6|6518.9|6516.9|6518.4|6516.4|19
1622663960000|2021-06-02 19:59:20|6516.4|6514.4|6516.9|6514.9|6517.6|6515.6|6516.4|6514.4|26
1622663970000|2021-06-02 19:59:30|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|6516.9|6514.9|11
1622663980000|2021-06-02 19:59:40|6516.6|6514.6|6517.9|6515.9|6517.9|6515.9|6516.6|6514.6|28
1622663990000|2021-06-02 19:59:50|6517.4|6515.4|6517.9|6515.9|6518.4|6516.4|6517.4|6515.4|9
1622664000000|2021-06-02 20:00:00|6518.9|6514.9|6516.4|6512.4|6518.9|6514.9|6516.4|6512.4|0
1622664010000|2021-06-02 20:00:10|6516.3|6512.3|6515.7|6511.7|6516.4|6512.4|6515.7|6511.7|0
1622664020000|2021-06-02 20:00:20|6515.8|6511.8|6515.7|6511.7|6516.1|6512.1|6515.7|6511.7|0
1622664030000|2021-06-02 20:00:30|6515.8|6511.8|6515.7|6511.7|6516|6512|6515.7|6511.7|0
1622664040000|2021-06-02 20:00:40|6516|6512|6516.3|6512.3|6516.3|6512.3|6515.7|6511.7|0
1622664060000|2021-06-02 20:01:00|6516.4|6512.4|6516.3|6512.3|6516.7|6512.7|6516.3|6512.3|0
1622664070000|2021-06-02 20:01:10|6516|6512|6516|6512|6516|6512|6516|6512|0
1622664100000|2021-06-02 20:01:40|6516.1|6512.1|6516.3|6512.3|6516.3|6512.3|6516.1|6512.1|0
1622664110000|2021-06-02 20:01:50|6516.2|6512.2|6516|6512|6516.2|6512.2|6516|6512|0
1622664130000|2021-06-02 20:02:10|6515.9|6511.9|6516.3|6512.3|6516.3|6512.3|6515.7|6511.7|0
1622664140000|2021-06-02 20:02:20|6516|6512|6516|6512|6516|6512|6516|6512|0
1622664150000|2021-06-02 20:02:30|6516.1|6512.1|6516.3|6512.3|6516.6|6512.6|6516.1|6512.1|0
1622664160000|2021-06-02 20:02:40|6516|6512|6516|6512|6516|6512|6516|6512|0
1622664170000|2021-06-02 20:02:50|6516.1|6512.1|6516.3|6512.3|6516.3|6512.3|6516.1|6512.1|0
1622664180000|2021-06-02 20:03:00|6516.4|6512.4|6516.3|6512.3|6516.6|6512.6|6516.3|6512.3|0
1622664190000|2021-06-02 20:03:10|6516.4|6512.4|6516.4|6512.4|6516.4|6512.4|6516.4|6512.4|0
1622664200000|2021-06-02 20:03:20|6516.3|6512.3|6516.4|6512.4|6516.4|6512.4|6516|6512|0
1622664220000|2021-06-02 20:03:40|6516.3|6512.3|6516|6512|6516.3|6512.3|6516|6512|0
1622664230000|2021-06-02 20:03:50|6515.9|6511.9|6515.7|6511.7|6515.9|6511.9|6515.7|6511.7|0
1622664240000|2021-06-02 20:04:00|6515.9|6511.9|6516|6512|6516|6512|6515.9|6511.9|0
1622664250000|2021-06-02 20:04:10|6515.7|6511.7|6515.7|6511.7|6515.7|6511.7|6515.7|6511.7|0
1622664260000|2021-06-02 20:04:20|6515.8|6511.8|6515.7|6511.7|6516|6512|6515.7|6511.7|0
1622664290000|2021-06-02 20:04:50|6515.8|6511.8|6516|6512|6516|6512|6515.8|6511.8|0
1622664300000|2021-06-02 20:05:00|6516.1|6512.1|6516.4|6512.4|6516.4|6512.4|6516.1|6512.1|0
1622664310000|2021-06-02 20:05:10|6516.3|6512.3|6516.3|6512.3|6516.3|6512.3|6516.3|6512.3|0
1622664320000|2021-06-02 20:05:20|6516|6512|6516|6512|6516|6512|6516|6512|0
1622664370000|2021-06-02 20:06:10|6515.8|6511.8|6515.7|6511.7|6515.8|6511.8|6515.7|6511.7|0
1622664380000|2021-06-02 20:06:20|6515.6|6511.6|6515.2|6511.2|6515.6|6511.6|6515.2|6511.2|0
1622664400000|2021-06-02 20:06:40|6514.9|6510.9|6515.2|6511.2|6515.2|6511.2|6514.9|6510.9|0
1622664410000|2021-06-02 20:06:50|6515.1|6511.1|6514.9|6510.9|6515.1|6511.1|6514.9|6510.9|0
1622664420000|2021-06-02 20:07:00|6515.1|6511.1|6515.2|6511.2|6515.2|6511.2|6515.1|6511.1|0
1622664430000|2021-06-02 20:07:10|6515.1|6511.1|6514.9|6510.9|6515.2|6511.2|6514.9|6510.9|0
1622664450000|2021-06-02 20:07:30|6515.2|6511.2|6515.2|6511.2|6515.2|6511.2|6515.2|6511.2|0
1622664480000|2021-06-02 20:08:00|6515.3|6511.3|6515.8|6511.8|6515.8|6511.8|6515.3|6511.3|0
1622664500000|2021-06-02 20:08:20|6515.7|6511.7|6515.3|6511.3|6515.7|6511.7|6515.3|6511.3|0
1622664510000|2021-06-02 20:08:30|6515.5|6511.5|6515.8|6511.8|6515.8|6511.8|6515.5|6511.5|0
1622664540000|2021-06-02 20:09:00|6515.7|6511.7|6515.3|6511.3|6515.7|6511.7|6515.3|6511.3|0
1622664550000|2021-06-02 20:09:10|6515.4|6511.4|6515.8|6511.8|6515.8|6511.8|6515.4|6511.4|0
1622664560000|2021-06-02 20:09:20|6515.7|6511.7|6515.8|6511.8|6515.8|6511.8|6515.5|6511.5|0
1622664580000|2021-06-02 20:09:40|6516.1|6512.1|6516.4|6512.4|6516.4|6512.4|6516.1|6512.1|0
1622664600000|2021-06-02 20:10:00|6516.5|6512.5|6516.7|6512.7|6516.7|6512.7|6516.5|6512.5|0
1622664610000|2021-06-02 20:10:10|6516.4|6512.4|6516.4|6512.4|6516.4|6512.4|6516.4|6512.4|0
1622664630000|2021-06-02 20:10:30|6516.5|6512.5|6516.7|6512.7|6516.7|6512.7|6516.5|6512.5|0
1622664640000|2021-06-02 20:10:40|6516.6|6512.6|6516.4|6512.4|6516.6|6512.6|6516.4|6512.4|0
1622664650000|2021-06-02 20:10:50|6516.3|6512.3|6516.1|6512.1|6516.3|6512.3|6516.1|6512.1|0
1622664660000|2021-06-02 20:11:00|6516|6512|6515.8|6511.8|6516.1|6512.1|6515.8|6511.8|0
1622664680000|2021-06-02 20:11:20|6516.1|6512.1|6516.1|6512.1|6516.1|6512.1|6516.1|6512.1|0
1622664700000|2021-06-02 20:11:40|6515.9|6511.9|6515.8|6511.8|6515.9|6511.9|6515.8|6511.8|0
1622664770000|2021-06-02 20:12:50|6515.7|6511.7|6515.8|6511.8|6515.8|6511.8|6515.3|6511.3|0
1622664780000|2021-06-02 20:13:00|6515.7|6511.7|6515.8|6511.8|6515.8|6511.8|6515.3|6511.3|0
1622664830000|2021-06-02 20:13:50|6515.7|6511.7|6515.3|6511.3|6515.7|6511.7|6515.3|6511.3|0
1622664840000|2021-06-02 20:14:00|6515.5|6511.5|6515.8|6511.8|6515.8|6511.8|6515.5|6511.5|0
1622664880000|2021-06-02 20:14:40|6516.1|6512.1|6515.8|6511.8|6516.1|6512.1|6515.8|6511.8|0
1622664890000|2021-06-02 20:14:50|6515.7|6511.7|6515.6|6511.6|6515.9|6511.9|6515.5|6511.5|0
1622664900000|2021-06-02 20:15:00|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|0
1622664920000|2021-06-02 20:15:20|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|0
1622664930000|2021-06-02 20:15:30|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622664940000|2021-06-02 20:15:40|6515.2|6511.2|6515.3|6511.3|6515.3|6511.3|6515.1|6511.1|0
1622664950000|2021-06-02 20:15:50|6515.5|6511.5|6515.3|6511.3|6515.5|6511.5|6515.3|6511.3|0
1622664990000|2021-06-02 20:16:30|6515.2|6511.2|6515.2|6511.2|6515.2|6511.2|6515.2|6511.2|0
1622665000000|2021-06-02 20:16:40|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.2|6511.2|0
1622665010000|2021-06-02 20:16:50|6515.2|6511.2|6515.2|6511.2|6515.2|6511.2|6515.2|6511.2|0
1622665020000|2021-06-02 20:17:00|6515.1|6511.1|6515.2|6511.2|6515.2|6511.2|6515.1|6511.1|0
1622665040000|2021-06-02 20:17:20|6515.4|6511.4|6515.4|6511.4|6515.4|6511.4|6515.4|6511.4|0
1622665050000|2021-06-02 20:17:30|6515.2|6511.2|6515.2|6511.2|6515.2|6511.2|6515.2|6511.2|0
1622665220000|2021-06-02 20:20:20|6515.8|6511.8|6515.6|6511.6|6515.8|6511.8|6515.6|6511.6|0
1622665240000|2021-06-02 20:20:40|6515.4|6511.4|6515.4|6511.4|6515.4|6511.4|6515.4|6511.4|0
1622665350000|2021-06-02 20:22:30|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|0
1622665380000|2021-06-02 20:23:00|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|0
1622665430000|2021-06-02 20:23:50|6515.8|6511.8|6515.9|6511.9|6515.9|6511.9|6515.8|6511.8|0
1622665440000|2021-06-02 20:24:00|6516|6512|6515.6|6511.6|6516|6512|6515.6|6511.6|0
1622665450000|2021-06-02 20:24:10|6515.8|6511.8|6515.6|6511.6|6515.8|6511.8|6515.6|6511.6|0
1622665470000|2021-06-02 20:24:30|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|0
1622665480000|2021-06-02 20:24:40|6515.8|6511.8|6515.8|6511.8|6515.8|6511.8|6515.8|6511.8|0
1622665490000|2021-06-02 20:24:50|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|0
1622665500000|2021-06-02 20:25:00|6515.6|6511.6|6515.5|6511.5|6515.6|6511.6|6515.5|6511.5|0
1622665620000|2021-06-02 20:27:00|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|0
1622665630000|2021-06-02 20:27:10|6515.5|6511.5|6515.6|6511.6|6515.6|6511.6|6515.5|6511.5|0
1622665660000|2021-06-02 20:27:40|6515.4|6511.4|6515.5|6511.5|6515.5|6511.5|6515.4|6511.4|0
1622665670000|2021-06-02 20:27:50|6515.4|6511.4|6515.5|6511.5|6515.5|6511.5|6515.4|6511.4|0
1622665700000|2021-06-02 20:28:20|6515.6|6511.6|6515.5|6511.5|6515.6|6511.6|6515.5|6511.5|0
1622665710000|2021-06-02 20:28:30|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|0
1622665720000|2021-06-02 20:28:40|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|0
1622665730000|2021-06-02 20:28:50|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|0
1622665740000|2021-06-02 20:29:00|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|0
1622665750000|2021-06-02 20:29:10|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|0
1622665760000|2021-06-02 20:29:20|6515.8|6511.8|6515.6|6511.6|6515.8|6511.8|6515.6|6511.6|0
1622665780000|2021-06-02 20:29:40|6515.8|6511.8|6515.8|6511.8|6515.8|6511.8|6515.8|6511.8|0
1622665790000|2021-06-02 20:29:50|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|6515.6|6511.6|0
1622665800000|2021-06-02 20:30:00|6515.7|6511.7|6513.2|6509.2|6516.4|6512.4|6513.2|6509.2|0
1622665810000|2021-06-02 20:30:10|6513.3|6509.3|6513.5|6509.5|6513.6|6509.6|6512.6|6508.6|0
1622665820000|2021-06-02 20:30:20|6513.2|6509.2|6513|6509|6513.9|6509.9|6512.9|6508.9|0
1622665830000|2021-06-02 20:30:30|6513.2|6509.2|6512.3|6508.3|6513.2|6509.2|6512.3|6508.3|0
1622665840000|2021-06-02 20:30:40|6512.6|6508.6|6512.6|6508.6|6512.6|6508.6|6511.5|6507.5|0
1622665850000|2021-06-02 20:30:50|6512.5|6508.5|6512.6|6508.6|6513.9|6509.9|6512.2|6508.2|0
1622665860000|2021-06-02 20:31:00|6512.9|6508.9|6512.9|6508.9|6513.3|6509.3|6512.3|6508.3|0
1622665870000|2021-06-02 20:31:10|6512.6|6508.6|6511.8|6507.8|6512.9|6508.9|6510.9|6506.9|0
1622665880000|2021-06-02 20:31:20|6511.9|6507.9|6512.3|6508.3|6512.3|6508.3|6511.2|6507.2|0
1622665890000|2021-06-02 20:31:30|6512.2|6508.2|6512.9|6508.9|6512.9|6508.9|6511.8|6507.8|0
1622665900000|2021-06-02 20:31:40|6512.6|6508.6|6513.3|6509.3|6513.6|6509.6|6512.6|6508.6|0
1622665910000|2021-06-02 20:31:50|6513.2|6509.2|6512.9|6508.9|6513.6|6509.6|6512.9|6508.9|0
1622665920000|2021-06-02 20:32:00|6513.2|6509.2|6514.4|6510.4|6514.4|6510.4|6513.2|6509.2|0
1622665930000|2021-06-02 20:32:10|6514.3|6510.3|6513.3|6509.3|6514.3|6510.3|6513.3|6509.3|0
1622665940000|2021-06-02 20:32:20|6513.6|6509.6|6513.3|6509.3|6513.6|6509.6|6512.9|6508.9|0
1622665950000|2021-06-02 20:32:30|6513.2|6509.2|6512.9|6508.9|6513.3|6509.3|6512.6|6508.6|0
1622665960000|2021-06-02 20:32:40|6512.6|6508.6|6512.9|6508.9|6512.9|6508.9|6512.6|6508.6|0
1622665970000|2021-06-02 20:32:50|6512.6|6508.6|6513.3|6509.3|6513.3|6509.3|6512.6|6508.6|0
1622665980000|2021-06-02 20:33:00|6513.1|6509.1|6512.9|6508.9|6513.1|6509.1|6512.6|6508.6|0
1622665990000|2021-06-02 20:33:10|6513|6509|6513.3|6509.3|6513.3|6509.3|6512.9|6508.9|0
1622666000000|2021-06-02 20:33:20|6513.2|6509.2|6512.9|6508.9|6513.2|6509.2|6512.9|6508.9|0
1622666010000|2021-06-02 20:33:30|6513|6509|6512.9|6508.9|6513.6|6509.6|6512.9|6508.9|0
1622666030000|2021-06-02 20:33:50|6513|6509|6513.3|6509.3|6513.3|6509.3|6512.9|6508.9|0
1622666040000|2021-06-02 20:34:00|6513.6|6509.6|6513.9|6509.9|6513.9|6509.9|6513.6|6509.6|0
1622666050000|2021-06-02 20:34:10|6513.8|6509.8|6513.6|6509.6|6513.9|6509.9|6513.6|6509.6|0
1622666060000|2021-06-02 20:34:20|6513.9|6509.9|6513.9|6509.9|6513.9|6509.9|6513.9|6509.9|0
1622666070000|2021-06-02 20:34:30|6513.8|6509.8|6513.6|6509.6|6513.8|6509.8|6513.6|6509.6|0
1622666080000|2021-06-02 20:34:40|6513.9|6509.9|6513.6|6509.6|6513.9|6509.9|6513.6|6509.6|0
1622666090000|2021-06-02 20:34:50|6513.9|6509.9|6513.6|6509.6|6513.9|6509.9|6513.6|6509.6|0
1622666100000|2021-06-02 20:35:00|6513.9|6509.9|6513.9|6509.9|6513.9|6509.9|6513.6|6509.6|0
1622666110000|2021-06-02 20:35:10|6513.6|6509.6|6513.6|6509.6|6513.6|6509.6|6513.6|6509.6|0
1622666130000|2021-06-02 20:35:30|6513.9|6509.9|6513.6|6509.6|6513.9|6509.9|6513.6|6509.6|0
1622666140000|2021-06-02 20:35:40|6513.9|6509.9|6513.6|6509.6|6513.9|6509.9|6513.6|6509.6|0
1622666150000|2021-06-02 20:35:50|6513.9|6509.9|6513.9|6509.9|6513.9|6509.9|6513.9|6509.9|0
1622666160000|2021-06-02 20:36:00|6514|6510|6514.4|6510.4|6514.4|6510.4|6513.9|6509.9|0
1622666170000|2021-06-02 20:36:10|6514.3|6510.3|6513.9|6509.9|6514.4|6510.4|6513.9|6509.9|0
1622666190000|2021-06-02 20:36:30|6514|6510|6514.4|6510.4|6514.4|6510.4|6513.9|6509.9|0
1622666200000|2021-06-02 20:36:40|6514.3|6510.3|6513.9|6509.9|6514.4|6510.4|6513.9|6509.9|0
1622666210000|2021-06-02 20:36:50|6514|6510|6514.4|6510.4|6514.4|6510.4|6514|6510|0
1622666220000|2021-06-02 20:37:00|6514.3|6510.3|6513.9|6509.9|6514.3|6510.3|6513.9|6509.9|0
1622666230000|2021-06-02 20:37:10|6514|6510|6514.4|6510.4|6514.4|6510.4|6514|6510|0
1622666240000|2021-06-02 20:37:20|6514.3|6510.3|6514.4|6510.4|6514.4|6510.4|6513.9|6509.9|0
1622666250000|2021-06-02 20:37:30|6514.3|6510.3|6513.9|6509.9|6514.3|6510.3|6513.9|6509.9|0
1622666260000|2021-06-02 20:37:40|6513.8|6509.8|6512.9|6508.9|6513.8|6509.8|6512.9|6508.9|0
1622666280000|2021-06-02 20:38:00|6512.6|6508.6|6512.6|6508.6|6512.6|6508.6|6512.6|6508.6|0
1622666290000|2021-06-02 20:38:10|6512.7|6508.7|6512.9|6508.9|6512.9|6508.9|6512.6|6508.6|0
1622666300000|2021-06-02 20:38:20|6513|6509|6512.9|6508.9|6513|6509|6512.6|6508.6|0
1622666310000|2021-06-02 20:38:30|6513|6509|6513.2|6509.2|6513.2|6509.2|6513|6509|0
1622666360000|2021-06-02 20:39:20|6513.3|6509.3|6513.6|6509.6|6513.6|6509.6|6513.3|6509.3|0
1622666370000|2021-06-02 20:39:30|6513.9|6509.9|6513.9|6509.9|6513.9|6509.9|6513.6|6509.6|0
1622666390000|2021-06-02 20:39:50|6514.3|6510.3|6514.3|6510.3|6514.3|6510.3|6514.3|6510.3|0
1622666400000|2021-06-02 20:40:00|6513.9|6509.9|6513.9|6509.9|6514.3|6510.3|6513.9|6509.9|0
1622666410000|2021-06-02 20:40:10|6514.3|6510.3|6514.3|6510.3|6514.3|6510.3|6514.3|6510.3|0
1622666420000|2021-06-02 20:40:20|6514.4|6510.4|6514.7|6510.7|6514.7|6510.7|6514.4|6510.4|0
1622666430000|2021-06-02 20:40:30|6515|6511|6515|6511|6515|6511|6515|6511|0
1622666460000|2021-06-02 20:41:00|6514.9|6510.9|6515|6511|6515|6511|6514.7|6510.7|0
1622666470000|2021-06-02 20:41:10|6514.9|6510.9|6515|6511|6515|6511|6514.7|6510.7|0
1622666480000|2021-06-02 20:41:20|6514.9|6510.9|6514.7|6510.7|6515|6511|6514.7|6510.7|0
1622666490000|2021-06-02 20:41:30|6515|6511|6515|6511|6515|6511|6515|6511|0
1622666510000|2021-06-02 20:41:50|6514.9|6510.9|6514.7|6510.7|6514.9|6510.9|6514.7|6510.7|0
1622666530000|2021-06-02 20:42:10|6515|6511|6515|6511|6515.3|6511.3|6515|6511|0
1622666540000|2021-06-02 20:42:20|6515.3|6511.3|6515|6511|6515.3|6511.3|6515|6511|0
1622666550000|2021-06-02 20:42:30|6514.9|6510.9|6515|6511|6515|6511|6514.7|6510.7|0
1622666560000|2021-06-02 20:42:40|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622666580000|2021-06-02 20:43:00|6515.2|6511.2|6515.3|6511.3|6515.3|6511.3|6515|6511|0
1622666590000|2021-06-02 20:43:10|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.4|6511.4|0
1622666600000|2021-06-02 20:43:20|6515.7|6511.7|6515.6|6511.6|6516.1|6512.1|6515.6|6511.6|0
1622666610000|2021-06-02 20:43:30|6515.3|6511.3|6515.6|6511.6|6515.6|6511.6|6515.3|6511.3|0
1622666620000|2021-06-02 20:43:40|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622666640000|2021-06-02 20:44:00|6515.4|6511.4|6515.3|6511.3|6515.6|6511.6|6515.3|6511.3|0
1622666650000|2021-06-02 20:44:10|6515.4|6511.4|6515.3|6511.3|6515.6|6511.6|6515.3|6511.3|0
1622666660000|2021-06-02 20:44:20|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.3|6511.3|0
1622666670000|2021-06-02 20:44:30|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622666680000|2021-06-02 20:44:40|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.4|6511.4|0
1622666700000|2021-06-02 20:45:00|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622666710000|2021-06-02 20:45:10|6515.2|6511.2|6515.3|6511.3|6515.3|6511.3|6515|6511|0
1622666720000|2021-06-02 20:45:20|6515.2|6511.2|6515|6511|6515.2|6511.2|6515|6511|0
1622666770000|2021-06-02 20:46:10|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622666780000|2021-06-02 20:46:20|6515.2|6511.2|6515|6511|6515.2|6511.2|6515|6511|0
1622666790000|2021-06-02 20:46:30|6515.3|6511.3|6515|6511|6515.3|6511.3|6515|6511|0
1622666810000|2021-06-02 20:46:50|6515.3|6511.3|6515|6511|6515.3|6511.3|6515|6511|0
1622666820000|2021-06-02 20:47:00|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622666850000|2021-06-02 20:47:30|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.4|6511.4|0
1622666860000|2021-06-02 20:47:40|6515.3|6511.3|6515.3|6511.3|6515.6|6511.6|6515.3|6511.3|0
1622666870000|2021-06-02 20:47:50|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.4|6511.4|0
1622666880000|2021-06-02 20:48:00|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622666900000|2021-06-02 20:48:20|6515.4|6511.4|6515.3|6511.3|6515.6|6511.6|6515.3|6511.3|0
1622666910000|2021-06-02 20:48:30|6515.4|6511.4|6515.3|6511.3|6515.6|6511.6|6515.3|6511.3|0
1622666920000|2021-06-02 20:48:40|6515.2|6511.2|6515.3|6511.3|6515.3|6511.3|6515|6511|0
1622666940000|2021-06-02 20:49:00|6515.2|6511.2|6515|6511|6515.2|6511.2|6515|6511|0
1622666950000|2021-06-02 20:49:10|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622666960000|2021-06-02 20:49:20|6515.2|6511.2|6515.3|6511.3|6515.3|6511.3|6515|6511|0
1622666970000|2021-06-02 20:49:30|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.4|6511.4|0
1622666990000|2021-06-02 20:49:50|6515.3|6511.3|6515.6|6511.6|6515.6|6511.6|6515.3|6511.3|0
1622667000000|2021-06-02 20:50:00|6515.3|6511.3|6515.3|6511.3|6515.6|6511.6|6515.3|6511.3|0
1622667030000|2021-06-02 20:50:30|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.4|6511.4|0
1622667040000|2021-06-02 20:50:40|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622667050000|2021-06-02 20:50:50|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.3|6511.3|0
1622667070000|2021-06-02 20:51:10|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|6515.3|6511.3|0
1622667090000|2021-06-02 20:51:30|6515.4|6511.4|6515.3|6511.3|6515.6|6511.6|6515.3|6511.3|0
1622667100000|2021-06-02 20:51:40|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.4|6511.4|0
1622667120000|2021-06-02 20:52:00|6515.7|6511.7|6515.6|6511.6|6516.1|6512.1|6515.6|6511.6|0
1622667150000|2021-06-02 20:52:30|6515.3|6511.3|6515.6|6511.6|6515.6|6511.6|6515.3|6511.3|0
1622667190000|2021-06-02 20:53:10|6515.3|6511.3|6515.6|6511.6|6515.6|6511.6|6515.3|6511.3|0
1622667210000|2021-06-02 20:53:30|6515.3|6511.3|6515.3|6511.3|6515.6|6511.6|6515.3|6511.3|0
1622667220000|2021-06-02 20:53:40|6515.4|6511.4|6515.3|6511.3|6515.6|6511.6|6515.3|6511.3|0
1622667240000|2021-06-02 20:54:00|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.4|6511.4|0
1622667260000|2021-06-02 20:54:20|6515.7|6511.7|6516.1|6512.1|6516.1|6512.1|6515.7|6511.7|0
1622667270000|2021-06-02 20:54:30|6516|6512|6515.6|6511.6|6516|6512|6515.6|6511.6|0
1622667280000|2021-06-02 20:54:40|6515.7|6511.7|6515.6|6511.6|6516.1|6512.1|6515.6|6511.6|0
1622667290000|2021-06-02 20:54:50|6515.7|6511.7|6516.1|6512.1|6516.1|6512.1|6515.7|6511.7|0
1622667300000|2021-06-02 20:55:00|6516|6512|6516.1|6512.1|6516.1|6512.1|6515.6|6511.6|0
1622667310000|2021-06-02 20:55:10|6516|6512|6515.3|6511.3|6516|6512|6515.3|6511.3|0
1622667320000|2021-06-02 20:55:20|6515.4|6511.4|6515.3|6511.3|6515.6|6511.6|6515.3|6511.3|0
1622667330000|2021-06-02 20:55:30|6515.4|6511.4|6515.6|6511.6|6515.6|6511.6|6515.4|6511.4|0
1622667350000|2021-06-02 20:55:50|6515.7|6511.7|6516.1|6512.1|6516.1|6512.1|6515.7|6511.7|0
1622667360000|2021-06-02 20:56:00|6516|6512|6515.6|6511.6|6516.1|6512.1|6515.3|6511.3|0
1622667370000|2021-06-02 20:56:10|6515.7|6511.7|6516.1|6512.1|6516.1|6512.1|6515.7|6511.7|0
1622667390000|2021-06-02 20:56:30|6516.4|6512.4|6516.4|6512.4|6516.4|6512.4|6516.4|6512.4|0
1622667400000|2021-06-02 20:56:40|6516.5|6512.5|6516.7|6512.7|6516.7|6512.7|6516.5|6512.5|0
1622667410000|2021-06-02 20:56:50|6516.4|6512.4|6516.7|6512.7|6516.7|6512.7|6516.4|6512.4|0
1622667420000|2021-06-02 20:57:00|6516.4|6512.4|6516.7|6512.7|6516.7|6512.7|6516.4|6512.4|0
1622667430000|2021-06-02 20:57:10|6516.4|6512.4|6516.4|6512.4|6516.4|6512.4|6516.4|6512.4|0
1622667450000|2021-06-02 20:57:30|6516.5|6512.5|6516.7|6512.7|6516.7|6512.7|6516.4|6512.4|0
1622667460000|2021-06-02 20:57:40|6516.4|6512.4|6516.7|6512.7|6516.7|6512.7|6516.4|6512.4|0
1622667480000|2021-06-02 20:58:00|6516.4|6512.4|6516.4|6512.4|6516.7|6512.7|6516.4|6512.4|0
1622667490000|2021-06-02 20:58:10|6516.5|6512.5|6516.4|6512.4|6516.7|6512.7|6516.4|6512.4|0
1622667500000|2021-06-02 20:58:20|6516.5|6512.5|6516.7|6512.7|6516.7|6512.7|6516.5|6512.5|0
1622667520000|2021-06-02 20:58:40|6516.8|6512.8|6517.1|6513.1|6517.1|6513.1|6516.8|6512.8|0
1622667530000|2021-06-02 20:58:50|6517|6513|6516.7|6512.7|6517|6513|6516.7|6512.7|0
1622667540000|2021-06-02 20:59:00|6516.8|6512.8|6516.7|6512.7|6517.1|6513.1|6516.7|6512.7|0
1622667550000|2021-06-02 20:59:10|6516.8|6512.8|6518.8|6514.8|6518.8|6514.8|6516.8|6512.8|0
1622667560000|2021-06-02 20:59:20|6519.1|6515.1|6519.1|6515.1|6519.1|6515.1|6519.1|6515.1|0
1622667570000|2021-06-02 20:59:30|6519|6515|6519.3|6515.3|6519.4|6515.4|6518.8|6514.8|0
1622667580000|2021-06-02 20:59:40|6519|6515|6519.8|6515.8|6519.8|6515.8|6519|6515|0
1622667590000|2021-06-02 20:59:50|6519.7|6515.7|6519.7|6515.7|6520.1|6516.1|6519.3|6515.3|0
1622667600000|2021-06-02 21:00:00|6519.6|6515.6|6519.3|6515.3|6519.7|6515.7|6519.3|6515.3|0
1622667610000|2021-06-02 21:00:10|6519.4|6515.4|6519.4|6515.4|6519.4|6515.4|6519.3|6515.3|0
1622667620000|2021-06-02 21:00:20|6519.3|6515.3|6519.3|6515.3|6519.3|6515.3|6519.3|6515.3|0
1622667660000|2021-06-02 21:01:00|6519|6515|6519|6515|6519|6515|6519|6515|0
1622667670000|2021-06-02 21:01:10|6519.3|6515.3|6519.3|6515.3|6519.3|6515.3|6519.3|6515.3|0
1622667680000|2021-06-02 21:01:20|6519.2|6515.2|6519.2|6515.2|6519.3|6515.3|6519.2|6515.2|0
1622667700000|2021-06-02 21:01:40|6519.4|6515.4|6519.3|6515.3|6519.4|6515.4|6519.3|6515.3|0
1622667800000|2021-06-02 21:03:20|6519.4|6515.4|6519.4|6515.4|6519.4|6515.4|6519.4|6515.4|0
1622667810000|2021-06-02 21:03:30|6519.3|6515.3|6519.3|6515.3|6519.3|6515.3|6519.3|6515.3|0
1622667890000|2021-06-02 21:04:50|6519.2|6515.2|6519.2|6515.2|6519.2|6515.2|6519.2|6515.2|0
1622667900000|2021-06-02 21:05:00|6519|6515|6519|6515|6519|6515|6519|6515|0
1622667910000|2021-06-02 21:05:10|6519.2|6515.2|6519|6515|6519.2|6515.2|6519|6515|0
1622667930000|2021-06-02 21:05:30|6518.9|6514.9|6519|6515|6519|6515|6518.9|6514.9|0
1622668040000|2021-06-02 21:07:20|6519.2|6515.2|6519.2|6515.2|6519.2|6515.2|6519.2|6515.2|0
1622668140000|2021-06-02 21:09:00|6518.9|6514.9|6518.9|6514.9|6518.9|6514.9|6518.9|6514.9|0
1622668150000|2021-06-02 21:09:10|6519|6515|6519.2|6515.2|6519.2|6515.2|6519|6515|0
1622668170000|2021-06-02 21:09:30|6519|6515|6519|6515|6519|6515|6519|6515|0
1622668570000|2021-06-02 21:16:10|6519.5|6515.5|6519.2|6515.2|6519.5|6515.5|6519.2|6515.2|0
1622668590000|2021-06-02 21:16:30|6519.4|6515.4|6519.4|6515.4|6519.4|6515.4|6519.4|6515.4|0
1622668620000|2021-06-02 21:17:00|6519.2|6515.2|6519.4|6515.4|6519.4|6515.4|6519.2|6515.2|0
1622668700000|2021-06-02 21:18:20|6519.6|6515.6|6519.6|6515.6|6519.6|6515.6|6519.6|6515.6|0
1622668900000|2021-06-02 21:21:40|6519.7|6515.7|6519.7|6515.7|6519.7|6515.7|6519.7|6515.7|0
1622669250000|2021-06-02 21:27:30|6519.6|6515.6|6519.6|6515.6|6519.6|6515.6|6519.6|6515.6|0
1622669320000|2021-06-02 21:28:40|6519.4|6515.4|6519.2|6515.2|6519.4|6515.4|6519.2|6515.2|0
1622669330000|2021-06-02 21:28:50|6519.4|6515.4|6519.4|6515.4|6519.4|6515.4|6519.4|6515.4|0
1622669790000|2021-06-02 21:36:30|6519.5|6515.5|6519.5|6515.5|6519.5|6515.5|6519.5|6515.5|0
1622669850000|2021-06-02 21:37:30|6519.9|6515.9|6519.8|6515.8|6519.9|6515.9|6519.8|6515.8|0
1622669860000|2021-06-02 21:37:40|6519.5|6515.5|6519.5|6515.5|6519.5|6515.5|6519.5|6515.5|0
1622670280000|2021-06-02 21:44:40|6519.4|6515.4|6519.5|6515.5|6519.5|6515.5|6519.4|6515.4|0
1622670320000|2021-06-02 21:45:20|6519.6|6515.6|6519.6|6515.6|6519.6|6515.6|6519.6|6515.6|0
1622670340000|2021-06-02 21:45:40|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|0
1622670390000|2021-06-02 21:46:30|6519.6|6515.6|6519.8|6515.8|6519.8|6515.8|6519.6|6515.6|0
1622670400000|2021-06-02 21:46:40|6519.6|6515.6|6519.6|6515.6|6519.6|6515.6|6519.6|6515.6|0
1622670530000|2021-06-02 21:48:50|6519.5|6515.5|6519.6|6515.6|6519.6|6515.6|6519.5|6515.5|0
1622670560000|2021-06-02 21:49:20|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|0
1622670710000|2021-06-02 21:51:50|6519.9|6515.9|6519.9|6515.9|6519.9|6515.9|6519.9|6515.9|0
1622670740000|2021-06-02 21:52:20|6520.2|6516.2|6520.2|6516.2|6520.2|6516.2|6520.2|6516.2|0
1622671030000|2021-06-02 21:57:10|6520.1|6516.1|6520.2|6516.2|6520.2|6516.2|6520.1|6516.1|0
1622671040000|2021-06-02 21:57:20|6520.1|6516.1|6520.1|6516.1|6520.1|6516.1|6520.1|6516.1|0
1622671090000|2021-06-02 21:58:10|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|0
1622671100000|2021-06-02 21:58:20|6519.9|6515.9|6519.9|6515.9|6519.9|6515.9|6519.9|6515.9|0
1622671110000|2021-06-02 21:58:30|6520.1|6516.1|6520.1|6516.1|6520.1|6516.1|6520.1|6516.1|0
1622671190000|2021-06-02 21:59:50|6519.9|6515.9|6520.1|6516.1|6520.2|6516.2|6519.9|6515.9|0
1622671200000|2021-06-02 22:00:00|6520.3|6516.3|6521.4|6517.4|6521.7|6517.7|6520.3|6516.3|0
1622671210000|2021-06-02 22:00:10|6521|6517|6520.5|6516.5|6521|6517|6520.5|6516.5|0
1622671220000|2021-06-02 22:00:20|6520.4|6516.4|6520.2|6516.2|6520.5|6516.5|6520.2|6516.2|0
1622671230000|2021-06-02 22:00:30|6520.1|6516.1|6519.8|6515.8|6520.1|6516.1|6519.5|6515.5|0
1622671240000|2021-06-02 22:00:40|6519.5|6515.5|6519.8|6515.8|6519.8|6515.8|6519.5|6515.5|0
1622671260000|2021-06-02 22:01:00|6519.9|6515.9|6520.2|6516.2|6520.2|6516.2|6519.8|6515.8|0
1622671270000|2021-06-02 22:01:10|6520.1|6516.1|6520.2|6516.2|6520.2|6516.2|6519.8|6515.8|0
1622671280000|2021-06-02 22:01:20|6520.1|6516.1|6520|6516|6520.2|6516.2|6519.8|6515.8|0
1622671290000|2021-06-02 22:01:30|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|0
1622671300000|2021-06-02 22:01:40|6519.9|6515.9|6519.8|6515.8|6520|6516|6519.8|6515.8|0
1622671320000|2021-06-02 22:02:00|6519.9|6515.9|6520.2|6516.2|6520.2|6516.2|6519.9|6515.9|0
1622671330000|2021-06-02 22:02:10|6520.5|6516.5|6520.8|6516.8|6520.8|6516.8|6520.5|6516.5|0
1622671360000|2021-06-02 22:02:40|6520.9|6516.9|6521.3|6517.3|6521.3|6517.3|6520.9|6516.9|0
1622671370000|2021-06-02 22:02:50|6521.6|6517.6|6521.6|6517.6|6521.6|6517.6|6521.6|6517.6|0
1622671380000|2021-06-02 22:03:00|6521.9|6517.9|6521.9|6517.9|6521.9|6517.9|6521.6|6517.6|0
1622671400000|2021-06-02 22:03:20|6522|6518|6521.9|6517.9|6522.2|6518.2|6521.9|6517.9|0
1622671420000|2021-06-02 22:03:40|6521.8|6517.8|6521.9|6517.9|6521.9|6517.9|6521.6|6517.6|0
1622671430000|2021-06-02 22:03:50|6521.8|6517.8|6521.6|6517.6|6521.8|6517.8|6521.6|6517.6|0
1622671460000|2021-06-02 22:04:20|6521.5|6517.5|6521.3|6517.3|6521.5|6517.5|6520.8|6516.8|0
1622671470000|2021-06-02 22:04:30|6521.2|6517.2|6521.3|6517.3|6521.3|6517.3|6520.8|6516.8|0
1622671480000|2021-06-02 22:04:40|6521.2|6517.2|6520.8|6516.8|6521.3|6517.3|6520.8|6516.8|0
1622671520000|2021-06-02 22:05:20|6520.7|6516.7|6520.5|6516.5|6520.7|6516.7|6520.5|6516.5|0
1622671530000|2021-06-02 22:05:30|6520.8|6516.8|6520.8|6516.8|6520.8|6516.8|6520.5|6516.5|0
1622671550000|2021-06-02 22:05:50|6520.6|6516.6|6520.5|6516.5|6520.6|6516.6|6520.5|6516.5|0
1622671560000|2021-06-02 22:06:00|6520.6|6516.6|6520.5|6516.5|6520.6|6516.6|6520.5|6516.5|0
1622671580000|2021-06-02 22:06:20|6520.4|6516.4|6520.2|6516.2|6520.4|6516.4|6520.2|6516.2|0
1622671590000|2021-06-02 22:06:30|6520.1|6516.1|6520|6516|6520.1|6516.1|6520|6516|0
1622671600000|2021-06-02 22:06:40|6519.8|6515.8|6520.5|6516.5|6520.5|6516.5|6519.8|6515.8|0
1622671620000|2021-06-02 22:07:00|6520.4|6516.4|6520.2|6516.2|6520.4|6516.4|6520.2|6516.2|0
1622671650000|2021-06-02 22:07:30|6520.1|6516.1|6520.2|6516.2|6520.2|6516.2|6519.8|6515.8|0
1622671670000|2021-06-02 22:07:50|6520.1|6516.1|6520.2|6516.2|6520.2|6516.2|6519.8|6515.8|0
1622671680000|2021-06-02 22:08:00|6520.5|6516.5|6520.2|6516.2|6520.5|6516.5|6520.2|6516.2|0
1622671760000|2021-06-02 22:09:20|6520.1|6516.1|6519.8|6515.8|6520.1|6516.1|6519.8|6515.8|0
1622671800000|2021-06-02 22:10:00|6519.9|6515.9|6520.3|6516.3|6520.5|6516.5|6519.9|6515.9|0
1622671810000|2021-06-02 22:10:10|6520.5|6516.5|6520.2|6516.2|6520.5|6516.5|6520.2|6516.2|0
1622671820000|2021-06-02 22:10:20|6520.3|6516.3|6520.2|6516.2|6520.3|6516.3|6520.2|6516.2|0
1622671860000|2021-06-02 22:11:00|6520.1|6516.1|6519.8|6515.8|6520.1|6516.1|6519.8|6515.8|0
1622671900000|2021-06-02 22:11:40|6519.7|6515.7|6519.5|6515.5|6519.7|6515.7|6519.5|6515.5|0
1622671910000|2021-06-02 22:11:50|6519.2|6515.2|6519.5|6515.5|6519.5|6515.5|6519.2|6515.2|0
1622671920000|2021-06-02 22:12:00|6519.2|6515.2|6519.5|6515.5|6519.5|6515.5|6519.2|6515.2|0
1622671940000|2021-06-02 22:12:20|6519.1|6515.1|6519.5|6515.5|6519.5|6515.5|6519.1|6515.1|0
1622671950000|2021-06-02 22:12:30|6519.2|6515.2|6519.5|6515.5|6519.5|6515.5|6519.1|6515.1|0
1622672040000|2021-06-02 22:14:00|6519.6|6515.6|6519.8|6515.8|6519.8|6515.8|6519.6|6515.6|0
1622672050000|2021-06-02 22:14:10|6519.7|6515.7|6519.1|6515.1|6519.7|6515.7|6519.1|6515.1|0
1622672070000|2021-06-02 22:14:30|6519|6515|6519.1|6515.1|6519.1|6515.1|6518.9|6514.9|0
1622672100000|2021-06-02 22:15:00|6519.2|6515.2|6519.8|6515.8|6519.8|6515.8|6519.2|6515.2|0
1622672160000|2021-06-02 22:16:00|6519.9|6515.9|6520.2|6516.2|6520.2|6516.2|6519.9|6515.9|0
1622672230000|2021-06-02 22:17:10|6520.3|6516.3|6520.3|6516.3|6520.3|6516.3|6520.3|6516.3|0
1622672240000|2021-06-02 22:17:20|6520.2|6516.2|6520.2|6516.2|6520.2|6516.2|6520.2|6516.2|0
1622672320000|2021-06-02 22:18:40|6520.1|6516.1|6520.2|6516.2|6520.2|6516.2|6520|6516|0
1622672330000|2021-06-02 22:18:50|6520.1|6516.1|6519.8|6515.8|6520.1|6516.1|6519.8|6515.8|0
1622672370000|2021-06-02 22:19:30|6519.9|6515.9|6520|6516|6520|6516|6519.9|6515.9|0
1622672380000|2021-06-02 22:19:40|6520.2|6516.2|6519.8|6515.8|6520.2|6516.2|6519.8|6515.8|0
1622672440000|2021-06-02 22:20:40|6519.9|6515.9|6519.8|6515.8|6520.2|6516.2|6519.8|6515.8|0
1622672470000|2021-06-02 22:21:10|6519.7|6515.7|6519.5|6515.5|6519.7|6515.7|6519.5|6515.5|0
1622672490000|2021-06-02 22:21:30|6519.6|6515.6|6519.8|6515.8|6519.8|6515.8|6519.6|6515.6|0
1622672510000|2021-06-02 22:21:50|6519.9|6515.9|6519.8|6515.8|6520|6516|6519.8|6515.8|0
1622672630000|2021-06-02 22:23:50|6519.9|6515.9|6520.2|6516.2|6520.2|6516.2|6519.9|6515.9|0
1622672670000|2021-06-02 22:24:30|6520.5|6516.5|6520.5|6516.5|6520.5|6516.5|6520.5|6516.5|0
1622672680000|2021-06-02 22:24:40|6520.6|6516.6|6520.5|6516.5|6520.6|6516.6|6520.5|6516.5|0
1622672690000|2021-06-02 22:24:50|6520.8|6516.8|6520.6|6516.6|6520.8|6516.8|6520.6|6516.6|0
1622672700000|2021-06-02 22:25:00|6520.7|6516.7|6520.5|6516.5|6520.8|6516.8|6520.5|6516.5|0
1622672750000|2021-06-02 22:25:50|6520.6|6516.6|6520.5|6516.5|6520.6|6516.6|6520.5|6516.5|0
1622672770000|2021-06-02 22:26:10|6520.6|6516.6|6520.5|6516.5|6520.6|6516.6|6520.5|6516.5|0
1622672790000|2021-06-02 22:26:30|6520.4|6516.4|6520.5|6516.5|6520.5|6516.5|6520.2|6516.2|0
1622672950000|2021-06-02 22:29:10|6520.6|6516.6|6520.5|6516.5|6520.6|6516.6|6520.5|6516.5|0
1622672990000|2021-06-02 22:29:50|6520.6|6516.6|6520.8|6516.8|6520.8|6516.8|6520.6|6516.6|0
1622673000000|2021-06-02 22:30:00|6520.9|6516.9|6521.2|6517.2|6521.3|6517.3|6520.9|6516.9|0
1622673010000|2021-06-02 22:30:10|6521.1|6517.1|6520.7|6516.7|6521.1|6517.1|6520.7|6516.7|0
1622673080000|2021-06-02 22:31:20|6520.6|6516.6|6520.4|6516.4|6520.6|6516.6|6520.4|6516.4|0
1622673170000|2021-06-02 22:32:50|6520.3|6516.3|6520.1|6516.1|6520.3|6516.3|6520.1|6516.1|0
1622673250000|2021-06-02 22:34:10|6520.2|6516.2|6520.1|6516.1|6520.4|6516.4|6520.1|6516.1|0
1622673340000|2021-06-02 22:35:40|6520|6516|6519.7|6515.7|6520|6516|6519.7|6515.7|0
1622673370000|2021-06-02 22:36:10|6519.8|6515.8|6520.4|6516.4|6520.4|6516.4|6519.7|6515.7|0
1622673420000|2021-06-02 22:37:00|6520.3|6516.3|6520.1|6516.1|6520.3|6516.3|6520.1|6516.1|0
1622673430000|2021-06-02 22:37:10|6520.2|6516.2|6520.1|6516.1|6520.2|6516.2|6520.1|6516.1|0
1622673440000|2021-06-02 22:37:20|6520.2|6516.2|6520.1|6516.1|6520.2|6516.2|6520.1|6516.1|0
1622673480000|2021-06-02 22:38:00|6520|6516|6519.7|6515.7|6520|6516|6519.7|6515.7|0
1622673490000|2021-06-02 22:38:10|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|0
1622673500000|2021-06-02 22:38:20|6519.9|6515.9|6520.1|6516.1|6520.1|6516.1|6519.9|6515.9|0
1622673530000|2021-06-02 22:38:50|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|6519.8|6515.8|0
1622673560000|2021-06-02 22:39:20|6519.5|6515.5|6519.5|6515.5|6519.5|6515.5|6519.5|6515.5|0
1622673650000|2021-06-02 22:40:50|6519.6|6515.6|6519.5|6515.5|6519.8|6515.8|6519.5|6515.5|0
1622673670000|2021-06-02 22:41:10|6519.7|6515.7|6519.8|6515.8|6519.8|6515.8|6519.7|6515.7|0
1622673690000|2021-06-02 22:41:30|6519.7|6515.7|6519.5|6515.5|6519.7|6515.7|6519.5|6515.5|0
1622673720000|2021-06-02 22:42:00|6519.4|6515.4|6519|6515|6519.4|6515.4|6519|6515|0
1622673730000|2021-06-02 22:42:10|6519.1|6515.1|6519.5|6515.5|6519.5|6515.5|6519.1|6515.1|0
1622673740000|2021-06-02 22:42:20|6519.2|6515.2|6519|6515|6519.2|6515.2|6519|6515|0
1622673850000|2021-06-02 22:44:10|6519.1|6515.1|6519|6515|6519.5|6515.5|6519|6515|0
1622673870000|2021-06-02 22:44:30|6519.1|6515.1|6519.5|6515.5|6519.5|6515.5|6519.1|6515.1|0
1622673900000|2021-06-02 22:45:00|6519.4|6515.4|6519|6515|6519.4|6515.4|6519|6515|0
1622673960000|2021-06-02 22:46:00|6519.1|6515.1|6519.5|6515.5|6519.5|6515.5|6519.1|6515.1|0
1622674100000|2021-06-02 22:48:20|6519.4|6515.4|6519|6515|6519.4|6515.4|6519|6515|0
1622674110000|2021-06-02 22:48:30|6518.7|6514.7|6519|6515|6519|6515|6518.7|6514.7|0
1622674330000|2021-06-02 22:52:10|6519.1|6515.1|6519|6515|6519.5|6515.5|6519|6515|0
1622674360000|2021-06-02 22:52:40|6519.1|6515.1|6519.5|6515.5|6519.5|6515.5|6519.1|6515.1|0
1622674430000|2021-06-02 22:53:50|6519.7|6515.7|6519.5|6515.5|6519.7|6515.7|6519.5|6515.5|0
1622674560000|2021-06-02 22:56:00|6519.7|6515.7|6519.5|6515.5|6519.8|6515.8|6519.5|6515.5|0
1622674600000|2021-06-02 22:56:40|6519.6|6515.6|6519.8|6515.8|6519.8|6515.8|6519.6|6515.6|0
1622674610000|2021-06-02 22:56:50|6519.7|6515.7|6519.5|6515.5|6519.7|6515.7|6519.5|6515.5|0
1622674630000|2021-06-02 22:57:10|6519.7|6515.7|6519.8|6515.8|6519.8|6515.8|6519.7|6515.7|0
1622674700000|2021-06-02 22:58:20|6519.7|6515.7|6519.5|6515.5|6519.7|6515.7|6519.5|6515.5|0
1622674710000|2021-06-02 22:58:30|6519.6|6515.6|6519.8|6515.8|6519.8|6515.8|6519.6|6515.6|0
1622674810000|2021-06-02 23:00:10|6519.5|6515.5|6519.8|6515.8|6519.8|6515.8|6519.5|6515.5|0
1622674840000|2021-06-02 23:00:40|6519.7|6515.7|6519.8|6515.8|6519.8|6515.8|6519.5|6515.5|0
1622674880000|2021-06-02 23:01:20|6519.5|6515.5|6519.5|6515.5|6519.5|6515.5|6519.5|6515.5|0
1622674890000|2021-06-02 23:01:30|6519.6|6515.6|6519.8|6515.8|6519.8|6515.8|6519.6|6515.6|0
1622674930000|2021-06-02 23:02:10|6519.9|6515.9|6520.2|6516.2|6520.2|6516.2|6519.9|6515.9|0
1622674940000|2021-06-02 23:02:20|6520.1|6516.1|6519.9|6515.9|6520.1|6516.1|6519.9|6515.9|0
1622674950000|2021-06-02 23:02:30|6520|6516|6519.9|6515.9|6520|6516|6519.9|6515.9|0
1622675010000|2021-06-02 23:03:30|6519.8|6515.8|6519.5|6515.5|6519.8|6515.8|6519.5|6515.5|0
1622675030000|2021-06-02 23:03:50|6519.1|6515.1|6519.1|6515.1|6519.1|6515.1|6519.1|6515.1|0
1622675070000|2021-06-02 23:04:30|6519.5|6515.5|6519.1|6515.1|6519.5|6515.5|6519.1|6515.1|0
1622675090000|2021-06-02 23:04:50|6519|6515|6518.8|6514.8|6519|6515|6518.8|6514.8|0
1622675100000|2021-06-02 23:05:00|6518.9|6514.9|6519.1|6515.1|6519.1|6515.1|6518.9|6514.9|0
1622675130000|2021-06-02 23:05:30|6519.2|6515.2|6519.5|6515.5|6519.5|6515.5|6519.2|6515.2|0
1622675150000|2021-06-02 23:05:50|6519.6|6515.6|6519.9|6515.9|6519.9|6515.9|6519.6|6515.6|0
1622675200000|2021-06-02 23:06:40|6520|6516|6520.3|6516.3|6520.3|6516.3|6520|6516|0
1622675220000|2021-06-02 23:07:00|6520.2|6516.2|6519.9|6515.9|6520.2|6516.2|6519.9|6515.9|0
1622675250000|2021-06-02 23:07:30|6519.8|6515.8|6519.6|6515.6|6519.8|6515.8|6519.6|6515.6|0
1622675260000|2021-06-02 23:07:40|6519.3|6515.3|6518.8|6514.8|6519.3|6515.3|6518.8|6514.8|0
1622675290000|2021-06-02 23:08:10|6518.9|6514.9|6519.2|6515.2|6519.2|6515.2|6518.9|6514.9|0
1622675330000|2021-06-02 23:08:50|6519.3|6515.3|6519.6|6515.6|6519.6|6515.6|6519.3|6515.3|0
1622675340000|2021-06-02 23:09:00|6519.3|6515.3|6519.6|6515.6|6519.6|6515.6|6519.3|6515.3|0
1622675390000|2021-06-02 23:09:50|6519.2|6515.2|6519.2|6515.2|6519.2|6515.2|6519.2|6515.2|0
1622675400000|2021-06-02 23:10:00|6519.3|6515.3|6519.6|6515.6|6519.6|6515.6|6519.3|6515.3|0
1622675460000|2021-06-02 23:11:00|6519.2|6515.2|6519.2|6515.2|6519.2|6515.2|6519.2|6515.2|0
1622675480000|2021-06-02 23:11:20|6519.1|6515.1|6518.9|6514.9|6519.1|6515.1|6518.9|6514.9|0
1622675510000|2021-06-02 23:11:50|6519.2|6515.2|6519.2|6515.2|6519.2|6515.2|6519.2|6515.2|0
1622675520000|2021-06-02 23:12:00|6519.3|6515.3|6519.2|6515.2|6519.3|6515.3|6519.2|6515.2|0
1622675540000|2021-06-02 23:12:20|6519.3|6515.3|6519.6|6515.6|6519.6|6515.6|6519.3|6515.3|0
1622675610000|2021-06-02 23:13:30|6519.3|6515.3|6519.2|6515.2|6519.3|6515.3|6519.2|6515.2|0
1622675630000|2021-06-02 23:13:50|6519.3|6515.3|6519.6|6515.6|6519.6|6515.6|6519.3|6515.3|0
1622675660000|2021-06-02 23:14:20|6519.3|6515.3|6519.2|6515.2|6519.3|6515.3|6519.2|6515.2|0
1622675670000|2021-06-02 23:14:30|6519.3|6515.3|6519.3|6515.3|6519.3|6515.3|6519.3|6515.3|0
1622675690000|2021-06-02 23:14:50|6519.4|6515.4|6519.2|6515.2|6519.6|6515.6|6519.2|6515.2|0
1622675700000|2021-06-02 23:15:00|6519.3|6515.3|6519.6|6515.6|6519.6|6515.6|6519.3|6515.3|0
1622675710000|2021-06-02 23:15:10|6519.1|6516.1|6518.7|6515.7|6519.1|6516.1|6518.7|6515.7|0
1622675750000|2021-06-02 23:15:50|6518.6|6515.6|6518.4|6515.4|6518.6|6515.6|6518.4|6515.4|0
1622675760000|2021-06-02 23:16:00|6518.5|6515.5|6518.7|6515.7|6518.7|6515.7|6518.5|6515.5|0
1622675800000|2021-06-02 23:16:40|6518.6|6515.6|6518.4|6515.4|6518.6|6515.6|6518.4|6515.4|0
1622675810000|2021-06-02 23:16:50|6518.5|6515.5|6518.4|6515.4|6518.7|6515.7|6518.4|6515.4|0
1622675840000|2021-06-02 23:17:20|6518.5|6515.5|6518.7|6515.7|6518.7|6515.7|6518.5|6515.5|0
1622675900000|2021-06-02 23:18:20|6518.6|6515.6|6518.7|6515.7|6518.7|6515.7|6518.4|6515.4|0
1622675910000|2021-06-02 23:18:30|6518.6|6515.6|6518.7|6515.7|6518.7|6515.7|6518.5|6515.5|0
1622675920000|2021-06-02 23:18:40|6518.6|6515.6|6518.7|6515.7|6518.7|6515.7|6518.5|6515.5|0
1622675940000|2021-06-02 23:19:00|6518.6|6515.6|6518.4|6515.4|6518.6|6515.6|6518.4|6515.4|0
1622676060000|2021-06-02 23:21:00|6518.5|6515.5|6518.7|6515.7|6518.7|6515.7|6518.5|6515.5|0
1622676070000|2021-06-02 23:21:10|6518.6|6515.6|6518.4|6515.4|6518.6|6515.6|6518.4|6515.4|0
1622676210000|2021-06-02 23:23:30|6518.7|6515.7|6518.4|6515.4|6518.7|6515.7|6518.4|6515.4|0
1622676220000|2021-06-02 23:23:40|6518.5|6515.5|6519.1|6516.1|6519.1|6516.1|6518.5|6515.5|0
1622676270000|2021-06-02 23:24:30|6519.2|6516.2|6518.7|6515.7|6519.5|6516.5|6518.5|6515.5|0
1622676390000|2021-06-02 23:26:30|6519.1|6516.1|6519.1|6516.1|6519.1|6516.1|6518.7|6515.7|0
1622676400000|2021-06-02 23:26:40|6518.8|6515.8|6519.1|6516.1|6519.1|6516.1|6518.8|6515.8|0
1622676410000|2021-06-02 23:26:50|6518.8|6515.8|6518.7|6515.7|6518.8|6515.8|6518.7|6515.7|0
1622676430000|2021-06-02 23:27:10|6519.1|6516.1|6519.1|6516.1|6519.1|6516.1|6519.1|6516.1|0
1622676550000|2021-06-02 23:29:10|6519.2|6516.2|6519.5|6516.5|6519.5|6516.5|6519.2|6516.2|0
1622676560000|2021-06-02 23:29:20|6519.4|6516.4|6518.8|6515.8|6519.4|6516.4|6518.8|6515.8|0
1622676570000|2021-06-02 23:29:30|6518.7|6515.7|6519.1|6516.1|6519.1|6516.1|6518.7|6515.7|0
1622676600000|2021-06-02 23:30:00|6519.2|6516.2|6519.5|6516.5|6519.5|6516.5|6519.2|6516.2|0
1622676640000|2021-06-02 23:30:40|6519.6|6516.6|6519.5|6516.5|6519.6|6516.6|6519.5|6516.5|0
1622676690000|2021-06-02 23:31:30|6519.4|6516.4|6519.1|6516.1|6519.4|6516.4|6519.1|6516.1|0
1622676700000|2021-06-02 23:31:40|6519.2|6516.2|6519.5|6516.5|6519.5|6516.5|6519.2|6516.2|0
1622676760000|2021-06-02 23:32:40|6519.6|6516.6|6519.5|6516.5|6519.8|6516.8|6519.5|6516.5|0
1622676830000|2021-06-02 23:33:50|6519.6|6516.6|6519.8|6516.8|6519.8|6516.8|6519.6|6516.6|0
1622676860000|2021-06-02 23:34:20|6519.9|6516.9|6520.1|6517.1|6520.1|6517.1|6519.9|6516.9|0
1622676900000|2021-06-02 23:35:00|6520|6517|6519.8|6516.8|6520|6517|6519.8|6516.8|0
1622676930000|2021-06-02 23:35:30|6519.9|6516.9|6519.8|6516.8|6519.9|6516.9|6519.8|6516.8|0
1622676980000|2021-06-02 23:36:20|6519.9|6516.9|6519.8|6516.8|6519.9|6516.9|6519.8|6516.8|0
1622677000000|2021-06-02 23:36:40|6519.9|6516.9|6519.8|6516.8|6519.9|6516.9|6519.8|6516.8|0
1622677010000|2021-06-02 23:36:50|6519.9|6516.9|6519.8|6516.8|6519.9|6516.9|6519.8|6516.8|0
1622677120000|2021-06-02 23:38:40|6520.1|6517.1|6520.1|6517.1|6520.1|6517.1|6520|6517|0
1622677140000|2021-06-02 23:39:00|6520|6517|6519.8|6516.8|6520|6517|6519.8|6516.8|0
1622677200000|2021-06-02 23:40:00|6520|6517|6519.8|6516.8|6520|6517|6519.8|6516.8|0
1622677240000|2021-06-02 23:40:40|6520|6517|6520.1|6517.1|6520.1|6517.1|6520|6517|0
1622677250000|2021-06-02 23:40:50|6520.2|6517.2|6520.1|6517.1|6520.3|6517.3|6520.1|6517.1|0
1622677260000|2021-06-02 23:41:00|6519.8|6516.8|6519.8|6516.8|6519.8|6516.8|6519.8|6516.8|0
1622677270000|2021-06-02 23:41:10|6520|6517|6520.1|6517.1|6520.1|6517.1|6520|6517|0
1622677280000|2021-06-02 23:41:20|6520|6517|6520|6517|6520|6517|6520|6517|0
1622677290000|2021-06-02 23:41:30|6519.9|6516.9|6520.1|6517.1|6520.1|6517.1|6519.8|6516.8|0
1622677400000|2021-06-02 23:43:20|6520.2|6517.2|6520.1|6517.1|6520.3|6517.3|6520.1|6517.1|0
1622677420000|2021-06-02 23:43:40|6520|6517|6519.8|6516.8|6520|6517|6519.8|6516.8|0
1622677440000|2021-06-02 23:44:00|6520|6517|6519.8|6516.8|6520.1|6517.1|6519.8|6516.8|0
1622677450000|2021-06-02 23:44:10|6520|6517|6520.1|6517.1|6520.1|6517.1|6520|6517|0
1622677500000|2021-06-02 23:45:00|6520.2|6517.2|6520.4|6517.4|6520.4|6517.4|6520.2|6517.2|0
1622677530000|2021-06-02 23:45:30|6520.3|6517.3|6520|6517|6520.3|6517.3|6520|6517|0
1622677540000|2021-06-02 23:45:40|6520.1|6517.1|6520|6517|6520.1|6517.1|6519.8|6516.8|0
1622677550000|2021-06-02 23:45:50|6520.1|6517.1|6520.1|6517.1|6520.1|6517.1|6519.8|6516.8|0
1622677590000|2021-06-02 23:46:30|6520.2|6517.2|6520.1|6517.1|6520.3|6517.3|6520.1|6517.1|0
1622677630000|2021-06-02 23:47:10|6520.2|6517.2|6520.4|6517.4|6520.4|6517.4|6520.2|6517.2|0
1622677640000|2021-06-02 23:47:20|6520.1|6517.1|6520.1|6517.1|6520.1|6517.1|6520.1|6517.1|0
1622677650000|2021-06-02 23:47:30|6520.2|6517.2|6520.4|6517.4|6520.4|6517.4|6520.2|6517.2|0
1622677680000|2021-06-02 23:48:00|6520.5|6517.5|6520.9|6517.9|6520.9|6517.9|6520.5|6517.5|0
1622677700000|2021-06-02 23:48:20|6520.8|6517.8|6520.4|6517.4|6520.9|6517.9|6520.4|6517.4|0
1622677710000|2021-06-02 23:48:30|6520.5|6517.5|6520.4|6517.4|6520.9|6517.9|6520.4|6517.4|0
1622677720000|2021-06-02 23:48:40|6520.5|6517.5|6520.9|6517.9|6520.9|6517.9|6520.5|6517.5|0
1622677790000|2021-06-02 23:49:50|6521.1|6518.1|6521.2|6518.2|6521.2|6518.2|6521.1|6518.1|0
1622677800000|2021-06-02 23:50:00|6521.1|6518.1|6520.9|6517.9|6521.2|6518.2|6520.9|6517.9|0
1622677810000|2021-06-02 23:50:10|6521.1|6518.1|6521.2|6518.2|6521.2|6518.2|6521.1|6518.1|0
1622677830000|2021-06-02 23:50:30|6521.3|6518.3|6521.2|6518.2|6521.5|6518.5|6521.2|6518.2|0
1622677840000|2021-06-02 23:50:40|6521.3|6518.3|6521.2|6518.2|6521.5|6518.5|6521.2|6518.2|0
1622677860000|2021-06-02 23:51:00|6520.9|6517.9|6520.9|6517.9|6520.9|6517.9|6520.9|6517.9|0
1622677870000|2021-06-02 23:51:10|6521.1|6518.1|6520.9|6517.9|6521.2|6518.2|6520.9|6517.9|0
1622677910000|2021-06-02 23:51:50|6520.6|6517.6|6520.9|6517.9|6520.9|6517.9|6520.4|6517.4|0
1622677920000|2021-06-02 23:52:00|6520.6|6517.6|6520.9|6517.9|6520.9|6517.9|6520.4|6517.4|0
1622677970000|2021-06-02 23:52:50|6521|6518|6521.2|6518.2|6521.2|6518.2|6521|6518|0
1622677980000|2021-06-02 23:53:00|6521.1|6518.1|6520.9|6517.9|6521.1|6518.1|6520.9|6517.9|0
1622678010000|2021-06-02 23:53:30|6520.5|6517.5|6520.9|6517.9|6520.9|6517.9|6520.5|6517.5|0
1622678040000|2021-06-02 23:54:00|6520.6|6517.6|6520.5|6517.5|6520.6|6517.6|6520.5|6517.5|0
1622678070000|2021-06-02 23:54:30|6520.9|6517.9|6520.9|6517.9|6520.9|6517.9|6520.5|6517.5|0
1622678090000|2021-06-02 23:54:50|6521|6518|6520.9|6517.9|6521.1|6518.1|6520.9|6517.9|0
1622678100000|2021-06-02 23:55:00|6521|6518|6521.2|6518.2|6521.2|6518.2|6521|6518|0
1622678150000|2021-06-02 23:55:50|6521.1|6518.1|6520.9|6517.9|6521.2|6518.2|6520.9|6517.9|0
1622678160000|2021-06-02 23:56:00|6521|6518|6521.2|6518.2|6521.2|6518.2|6521|6518|0
1622678170000|2021-06-02 23:56:10|6520.9|6517.9|6521.1|6518.1|6521.2|6518.2|6520.9|6517.9|0
1622678180000|2021-06-02 23:56:20|6521.2|6518.2|6521.2|6518.2|6521.2|6518.2|6521.1|6518.1|0
1622678190000|2021-06-02 23:56:30|6521.1|6518.1|6521.2|6518.2|6521.2|6518.2|6521.1|6518.1|0
1622678200000|2021-06-02 23:56:40|6521.3|6518.3|6521.2|6518.2|6521.6|6518.6|6521.2|6518.2|0
1622678220000|2021-06-02 23:57:00|6521.1|6518.1|6520.5|6517.5|6521.1|6518.1|6520.5|6517.5|0
1622678230000|2021-06-02 23:57:10|6520.6|6517.6|6520.9|6517.9|6520.9|6517.9|6520.5|6517.5|0
1622678250000|2021-06-02 23:57:30|6521|6518|6521.9|6518.9|6521.9|6518.9|6521|6518|0
1622678280000|2021-06-02 23:58:00|6522|6519|6522|6519|6522|6519|6522|6519|0
1622678290000|2021-06-02 23:58:10|6522.3|6519.3|6522.3|6519.3|6522.6|6519.6|6522.3|6519.3|0
1622678300000|2021-06-02 23:58:20|6522.2|6519.2|6522.6|6519.6|6522.6|6519.6|6522|6519|0
1622678320000|2021-06-02 23:58:40|6522.3|6519.3|6522.3|6519.3|6522.6|6519.6|6522.3|6519.3|0
1622678330000|2021-06-02 23:58:50|6522.2|6519.2|6522|6519|6522.2|6519.2|6522|6519|0
1622678340000|2021-06-02 23:59:00|6522.3|6519.3|6522|6519|6522.3|6519.3|6522|6519|0
1622678350000|2021-06-02 23:59:10|6522.1|6519.1|6522.3|6519.3|6522.3|6519.3|6522|6519|0
1622678360000|2021-06-02 23:59:20|6522.5|6519.5|6522.3|6519.3|6522.5|6519.5|6522.3|6519.3|0
1622678370000|2021-06-02 23:59:30|6522.1|6519.1|6522|6519|6522.1|6519.1|6522|6519|0
1622678380000|2021-06-02 23:59:40|6522.1|6519.1|6522|6519|6522.1|6519.1|6522|6519|0
1622678390000|2021-06-02 23:59:50|6521.9|6518.9|6521.7|6518.7|6521.9|6518.9|6521.7|6518.7|0
1622678400000|2021-06-03 00:00:00|6522|6519|6520.6|6517.6|6522|6519|6520.6|6517.6|0
1622678410000|2021-06-03 00:00:10|6520.7|6517.7|6521.5|6518.5|6521.5|6518.5|6520.6|6517.6|0
1622678420000|2021-06-03 00:00:20|6521.7|6518.7|6521.7|6518.7|6521.7|6518.7|6521.3|6518.3|0
1622678430000|2021-06-03 00:00:30|6521.6|6518.6|6521.2|6518.2|6521.6|6518.6|6521|6518|0
1622678440000|2021-06-03 00:00:40|6521.3|6518.3|6522.3|6519.3|6522.3|6519.3|6521.3|6518.3|0
1622678450000|2021-06-03 00:00:50|6522.1|6519.1|6522.6|6519.6|6522.6|6519.6|6522.1|6519.1|0
1622678460000|2021-06-03 00:01:00|6522.5|6519.5|6522.6|6519.6|6523.1|6520.1|6522.5|6519.5|0
1622678470000|2021-06-03 00:01:10|6522.3|6519.3|6522.3|6519.3|6522.5|6519.5|6522.3|6519.3|0
1622678480000|2021-06-03 00:01:20|6522.4|6519.4|6522.6|6519.6|6522.6|6519.6|6522.4|6519.4|0
1622678490000|2021-06-03 00:01:30|6522.5|6519.5|6523.1|6520.1|6523.1|6520.1|6522.5|6519.5|0
1622678500000|2021-06-03 00:01:40|6523.4|6520.4|6523.1|6520.1|6523.4|6520.4|6523.1|6520.1|0
1622678510000|2021-06-03 00:01:50|6523|6520|6523.1|6520.1|6523.1|6520.1|6522.6|6519.6|0
1622678520000|2021-06-03 00:02:00|6523.4|6520.4|6523.4|6520.4|6523.4|6520.4|6523.1|6520.1|0
1622678530000|2021-06-03 00:02:10|6523.1|6520.1|6523.4|6520.4|6523.4|6520.4|6523.1|6520.1|0
1622678550000|2021-06-03 00:02:30|6523.1|6520.1|6523.4|6520.4|6523.4|6520.4|6523.1|6520.1|0
1622678560000|2021-06-03 00:02:40|6523.5|6520.5|6524.4|6521.4|6524.4|6521.4|6523.5|6520.5|0
1622678580000|2021-06-03 00:03:00|6524.8|6521.8|6524.4|6521.4|6524.8|6521.8|6524.4|6521.4|0
1622678590000|2021-06-03 00:03:10|6524.5|6521.5|6525.2|6522.2|6525.2|6522.2|6524.5|6521.5|0
1622678600000|2021-06-03 00:03:20|6525.1|6522.1|6524.8|6521.8|6525.2|6522.2|6524.8|6521.8|0
1622678610000|2021-06-03 00:03:30|6524.9|6521.9|6524.8|6521.8|6525.2|6522.2|6524.8|6521.8|0
1622678620000|2021-06-03 00:03:40|6524.4|6521.4|6524.4|6521.4|6524.8|6521.8|6524.4|6521.4|0
1622678630000|2021-06-03 00:03:50|6524.8|6521.8|6524.4|6521.4|6524.8|6521.8|6524.4|6521.4|0
1622678640000|2021-06-03 00:04:00|6524.8|6521.8|6524|6521|6524.8|6521.8|6524|6521|0
1622678650000|2021-06-03 00:04:10|6524.1|6521.1|6524.4|6521.4|6524.5|6521.5|6524|6521|0
1622678660000|2021-06-03 00:04:20|6524.3|6521.3|6524|6521|6524.4|6521.4|6523.7|6520.7|0
1622678670000|2021-06-03 00:04:30|6524.1|6521.1|6523.7|6520.7|6524.2|6521.2|6523.7|6520.7|0
1622678680000|2021-06-03 00:04:40|6523.8|6520.8|6523.7|6520.7|6524|6521|6523.7|6520.7|0
1622678690000|2021-06-03 00:04:50|6523.9|6520.9|6523.7|6520.7|6524|6521|6523.7|6520.7|0
1622678700000|2021-06-03 00:05:00|6523.9|6520.9|6524|6521|6524|6521|6523.9|6520.9|0
1622678710000|2021-06-03 00:05:10|6524.1|6521.1|6524|6521|6524.4|6521.4|6524|6521|0
1622678720000|2021-06-03 00:05:20|6524.1|6521.1|6524.4|6521.4|6524.8|6521.8|6524.1|6521.1|0
1622678730000|2021-06-03 00:05:30|6524.5|6521.5|6524.8|6521.8|6525|6522|6524.4|6521.4|0
1622678740000|2021-06-03 00:05:40|6524.4|6521.4|6524.5|6521.5|6524.5|6521.5|6524|6521|0
1622678750000|2021-06-03 00:05:50|6524.4|6521.4|6524.5|6521.5|6524.5|6521.5|6524.1|6521.1|0
1622678760000|2021-06-03 00:06:00|6524.9|6521.9|6524.9|6521.9|6524.9|6521.9|6524.5|6521.5|0
1622678770000|2021-06-03 00:06:10|6524.6|6521.6|6524.5|6521.5|6524.9|6521.9|6524.5|6521.5|0
1622678780000|2021-06-03 00:06:20|6524.6|6521.6|6524.9|6521.9|6524.9|6521.9|6524.6|6521.6|0
1622678800000|2021-06-03 00:06:40|6525|6522|6524.9|6521.9|6525.2|6522.2|6524.9|6521.9|0
1622678810000|2021-06-03 00:06:50|6525.1|6522.1|6524.9|6521.9|6525.2|6522.2|6524.9|6521.9|0
1622678820000|2021-06-03 00:07:00|6525.1|6522.1|6525.2|6522.2|6525.2|6522.2|6524.9|6521.9|0
1622678830000|2021-06-03 00:07:10|6524.9|6521.9|6524.9|6521.9|6525.2|6522.2|6524.9|6521.9|0
1622678840000|2021-06-03 00:07:20|6525.1|6522.1|6524.9|6521.9|6525.1|6522.1|6524.9|6521.9|0
1622678850000|2021-06-03 00:07:30|6524.6|6521.6|6524.5|6521.5|6524.9|6521.9|6524.5|6521.5|0
1622678860000|2021-06-03 00:07:40|6524.6|6521.6|6524.9|6521.9|6524.9|6521.9|6524.5|6521.5|0
1622678870000|2021-06-03 00:07:50|6524.6|6521.6|6524.5|6521.5|6524.9|6521.9|6524.5|6521.5|0
1622678880000|2021-06-03 00:08:00|6524.9|6521.9|6525.3|6522.3|6525.9|6522.9|6524.6|6521.6|0
1622678890000|2021-06-03 00:08:10|6525.4|6522.4|6525.3|6522.3|6525.6|6522.6|6525|6522|0
1622678900000|2021-06-03 00:08:20|6525.2|6522.2|6525|6522|6525.3|6522.3|6525|6522|0
1622678910000|2021-06-03 00:08:30|6524.9|6521.9|6525|6522|6525|6522|6524.5|6521.5|0
1622678920000|2021-06-03 00:08:40|6524.9|6521.9|6524.5|6521.5|6525|6522|6524.5|6521.5|0
1622678930000|2021-06-03 00:08:50|6524.6|6521.6|6524.9|6521.9|6524.9|6521.9|6524.6|6521.6|0
1622678940000|2021-06-03 00:09:00|6525|6522|6525.3|6522.3|6525.3|6522.3|6525|6522|0
1622678950000|2021-06-03 00:09:10|6525.4|6522.4|6525.6|6522.6|6525.9|6522.9|6525.4|6522.4|0
1622678960000|2021-06-03 00:09:20|6525.7|6522.7|6525.6|6522.6|6525.9|6522.9|6525.4|6522.4|0
1622678970000|2021-06-03 00:09:30|6525.4|6522.4|6525.6|6522.6|6525.6|6522.6|6525.3|6522.3|0
1622678990000|2021-06-03 00:09:50|6525.5|6522.5|6524.9|6521.9|6525.5|6522.5|6524.9|6521.9|0
1622679000000|2021-06-03 00:10:00|6525|6522|6525.5|6522.5|6525.6|6522.6|6525|6522|0
1622679010000|2021-06-03 00:10:10|6525.3|6522.3|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1622679020000|2021-06-03 00:10:20|6525.4|6522.4|6525.5|6522.5|6525.6|6522.6|6525.4|6522.4|0
1622679030000|2021-06-03 00:10:30|6525.6|6522.6|6525.3|6522.3|6525.6|6522.6|6524.9|6521.9|0
1622679040000|2021-06-03 00:10:40|6525.4|6522.4|6525.6|6522.6|6525.6|6522.6|6525.3|6522.3|0
1622679050000|2021-06-03 00:10:50|6525.4|6522.4|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1622679060000|2021-06-03 00:11:00|6525.4|6522.4|6525.5|6522.5|6525.6|6522.6|6525.4|6522.4|0
1622679070000|2021-06-03 00:11:10|6525.6|6522.6|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1622679080000|2021-06-03 00:11:20|6525.6|6522.6|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1622679090000|2021-06-03 00:11:30|6525.2|6522.2|6525.3|6522.3|6525.3|6522.3|6525.1|6522.1|0
1622679120000|2021-06-03 00:12:00|6525.4|6522.4|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1622679130000|2021-06-03 00:12:10|6525.4|6522.4|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1622679140000|2021-06-03 00:12:20|6525.4|6522.4|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1622679150000|2021-06-03 00:12:30|6525.6|6522.6|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1622679160000|2021-06-03 00:12:40|6525.4|6522.4|6525.6|6522.6|6525.6|6522.6|6525.4|6522.4|0
1622679180000|2021-06-03 00:13:00|6525.4|6522.4|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1622679190000|2021-06-03 00:13:10|6525.6|6522.6|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1622679200000|2021-06-03 00:13:20|6525.2|6522.2|6525.3|6522.3|6525.3|6522.3|6525.1|6522.1|0
1622679220000|2021-06-03 00:13:40|6525.2|6522.2|6525.3|6522.3|6525.3|6522.3|6524.9|6521.9|0
1622679240000|2021-06-03 00:14:00|6525.6|6522.6|6525.6|6522.6|6525.6|6522.6|6525.3|6522.3|0
1622679260000|2021-06-03 00:14:20|6525.5|6522.5|6525.3|6522.3|6525.5|6522.5|6525.3|6522.3|0
1622679270000|2021-06-03 00:14:30|6525.2|6522.2|6525.1|6522.1|6525.3|6522.3|6524.9|6521.9|0
1622679280000|2021-06-03 00:14:40|6525.3|6522.3|6524.9|6521.9|6525.3|6522.3|6524.9|6521.9|0
1622679290000|2021-06-03 00:14:50|6524.6|6521.6|6524.9|6521.9|6524.9|6521.9|6524.6|6521.6|0
1622679310000|2021-06-03 00:15:10|6525|6522|6525.1|6522.1|6525.1|6522.1|6525|6522|0
1622679320000|2021-06-03 00:15:20|6525.3|6522.3|6527.5|6524.5|6528.8|6525.8|6525.3|6522.3|0
1622679330000|2021-06-03 00:15:30|6528.2|6525.2|6528.2|6525.2|6528.2|6525.2|6527.5|6524.5|0
1622679350000|2021-06-03 00:15:50|6529.6|6526.6|6528.3|6525.3|6529.6|6526.6|6528.2|6525.2|0
1622679390000|2021-06-03 00:16:30|6528.2|6525.2|6526.8|6523.8|6528.2|6525.2|6526.8|6523.8|0
1622679430000|2021-06-03 00:17:10|6526.9|6523.9|6526.8|6523.8|6526.9|6523.9|6526.8|6523.8|0
1622679610000|2021-06-03 00:20:10|6527.4|6524.4|6528.3|6525.3|6528.3|6525.3|6527.4|6524.4|0
1622679660000|2021-06-03 00:21:00|6528.2|6525.2|6528.2|6525.2|6528.2|6525.2|6528.2|6525.2|0
1622679670000|2021-06-03 00:21:10|6526.8|6523.8|6526.8|6523.8|6526.8|6523.8|6526.8|6523.8|0
1622679680000|2021-06-03 00:21:20|6526.7|6523.7|6526.7|6523.7|6526.7|6523.7|6526.7|6523.7|0
1622679690000|2021-06-03 00:21:30|6526.1|6523.1|6525.2|6522.2|6526.1|6523.1|6525.2|6522.2|0
1622679700000|2021-06-03 00:21:40|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|6525.2|6522.2|0
1622679720000|2021-06-03 00:22:00|6525.8|6522.8|6526.7|6523.7|6526.7|6523.7|6525.8|6522.8|0
1622679770000|2021-06-03 00:22:50|6526.4|6523.4|6525.3|6522.3|6526.4|6523.4|6525.3|6522.3|0
1622679780000|2021-06-03 00:23:00|6525.5|6522.5|6526.7|6523.7|6526.7|6523.7|6525.5|6522.5|0
1622679820000|2021-06-03 00:23:40|6526.1|6523.1|6525.2|6522.2|6526.1|6523.1|6525.2|6522.2|0
1622679830000|2021-06-03 00:23:50|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|0
1622679840000|2021-06-03 00:24:00|6525.2|6522.2|6525.3|6522.3|6525.3|6522.3|6525.2|6522.2|0
1622679860000|2021-06-03 00:24:20|6525.5|6522.5|6526|6523|6526.7|6523.7|6525.3|6522.3|0
1622679870000|2021-06-03 00:24:30|6526.7|6523.7|6525.3|6522.3|6526.7|6523.7|6525.3|6522.3|0
1622679880000|2021-06-03 00:24:40|6525.5|6522.5|6526.7|6523.7|6526.7|6523.7|6525.3|6522.3|0
1622679890000|2021-06-03 00:24:50|6526.4|6523.4|6526.7|6523.7|6526.7|6523.7|6526|6523|0
1622679970000|2021-06-03 00:26:10|6526.8|6523.8|6526.7|6523.7|6526.8|6523.8|6526.7|6523.7|0
1622679980000|2021-06-03 00:26:20|6526.8|6523.8|6526.8|6523.8|6526.8|6523.8|6526.7|6523.7|0
1622680000000|2021-06-03 00:26:40|6527.4|6524.4|6528.3|6525.3|6528.3|6525.3|6527.4|6524.4|0
1622680010000|2021-06-03 00:26:50|6528.2|6525.2|6528.3|6525.3|6528.3|6525.3|6528.2|6525.2|0
1622680040000|2021-06-03 00:27:20|6528.2|6525.2|6528.2|6525.2|6528.2|6525.2|6528.2|6525.2|0
1622680080000|2021-06-03 00:28:00|6528.3|6525.3|6528.2|6525.2|6528.3|6525.3|6528.2|6525.2|0
1622680130000|2021-06-03 00:28:50|6528.3|6525.3|6528.3|6525.3|6528.3|6525.3|6528.2|6525.2|0
1622680140000|2021-06-03 00:29:00|6528.8|6525.8|6529.7|6526.7|6529.7|6526.7|6528.8|6525.8|0
1622680180000|2021-06-03 00:29:40|6529.4|6526.4|6529.7|6526.7|6529.7|6526.7|6529|6526|0
1622680210000|2021-06-03 00:30:10|6529.8|6526.8|6531.2|6528.2|6531.2|6528.2|6529.8|6526.8|0
1622680230000|2021-06-03 00:30:30|6530.7|6527.7|6529.8|6526.8|6530.7|6527.7|6529.8|6526.8|0
1622680250000|2021-06-03 00:30:50|6530.3|6527.3|6531.2|6528.2|6531.2|6528.2|6530.3|6527.3|0
1622680260000|2021-06-03 00:31:00|6530.7|6527.7|6529.8|6526.8|6530.7|6527.7|6529.8|6526.8|0
1622680300000|2021-06-03 00:31:40|6529.7|6526.7|6529.7|6526.7|6529.8|6526.8|6529.7|6526.7|0
1622680310000|2021-06-03 00:31:50|6529.8|6526.8|6529.7|6526.7|6529.8|6526.8|6529.7|6526.7|0
1622680320000|2021-06-03 00:32:00|6529.8|6526.8|6529.7|6526.7|6529.8|6526.8|6529.7|6526.7|0
1622680330000|2021-06-03 00:32:10|6529.8|6526.8|6529.7|6526.7|6529.8|6526.8|6529.7|6526.7|0
1622680340000|2021-06-03 00:32:20|6529.8|6526.8|6530.5|6527.5|6530.5|6527.5|6529.8|6526.8|0
1622680370000|2021-06-03 00:32:50|6530.2|6527.2|6529.7|6526.7|6530.2|6527.2|6529.7|6526.7|0
1622680400000|2021-06-03 00:33:20|6529.8|6526.8|6529.8|6526.8|6529.8|6526.8|6529.8|6526.8|0
1622680410000|2021-06-03 00:33:30|6529.7|6526.7|6529.7|6526.7|6529.8|6526.8|6529.7|6526.7|0
1622680420000|2021-06-03 00:33:40|6529.8|6526.8|6529.7|6526.7|6529.8|6526.8|6529.7|6526.7|0
1622680430000|2021-06-03 00:33:50|6529.8|6526.8|6529.7|6526.7|6529.8|6526.8|6529.7|6526.7|0
1622680440000|2021-06-03 00:34:00|6529.8|6526.8|6529.7|6526.7|6529.8|6526.8|6529.7|6526.7|0
1622680450000|2021-06-03 00:34:10|6529.8|6526.8|6529.8|6526.8|6529.8|6526.8|6529.8|6526.8|0
1622680520000|2021-06-03 00:35:20|6530.3|6527.3|6530.1|6527.1|6531.2|6528.2|6529.7|6526.7|0
1622680530000|2021-06-03 00:35:30|6530.5|6527.5|6530.5|6527.5|6530.5|6527.5|6530.5|6527.5|0
1622680540000|2021-06-03 00:35:40|6530.8|6527.8|6531.2|6528.2|6531.2|6528.2|6530.8|6527.8|0
1622680560000|2021-06-03 00:36:00|6531.3|6528.3|6531.3|6528.3|6531.3|6528.3|6531.3|6528.3|0
1622680580000|2021-06-03 00:36:20|6531.2|6528.2|6531.2|6528.2|6531.3|6528.3|6531.2|6528.2|0
1622680600000|2021-06-03 00:36:40|6529.8|6526.8|6531.3|6528.3|6531.3|6528.3|6529.8|6526.8|0
1622680610000|2021-06-03 00:36:50|6530.6|6527.6|6531.3|6528.3|6531.3|6528.3|6530.6|6527.6|0
1622680620000|2021-06-03 00:37:00|6531.4|6528.4|6531.4|6528.4|6531.4|6528.4|6531.4|6528.4|0
1622680660000|2021-06-03 00:37:40|6531.1|6528.1|6531.4|6528.4|6531.4|6528.4|6530.6|6527.6|0
1622680730000|2021-06-03 00:38:50|6531.6|6528.6|6532.1|6529.1|6532.1|6529.1|6531.6|6528.6|0
1622680750000|2021-06-03 00:39:10|6532.3|6529.3|6532.7|6529.7|6532.8|6529.8|6532.3|6529.3|0
1622680760000|2021-06-03 00:39:20|6532.5|6529.5|6532|6529|6532.5|6529.5|6532|6529|0
1622680770000|2021-06-03 00:39:30|6531.8|6528.8|6531.3|6528.3|6531.8|6528.8|6531.3|6528.3|0
1622680820000|2021-06-03 00:40:20|6531.8|6528.8|6532|6529|6532.7|6529.7|6531.8|6528.8|0
1622680830000|2021-06-03 00:40:30|6532.2|6529.2|6532.7|6529.7|6532.7|6529.7|6532|6529|0
1622680840000|2021-06-03 00:40:40|6532.4|6529.4|6532|6529|6532.4|6529.4|6532|6529|0
1622680850000|2021-06-03 00:40:50|6531.2|6528.2|6532|6529|6532|6529|6531.2|6528.2|0
1622680870000|2021-06-03 00:41:10|6532.2|6529.2|6532.7|6529.7|6532.7|6529.7|6532|6529|0
1622680920000|2021-06-03 00:42:00|6532.4|6529.4|6532|6529|6532.4|6529.4|6532|6529|0
1622680930000|2021-06-03 00:42:10|6531.7|6528.7|6531.9|6528.9|6532.6|6529.6|6531.2|6528.2|0
1622680940000|2021-06-03 00:42:20|6531.7|6528.7|6532.7|6529.7|6532.7|6529.7|6531.2|6528.2|0
1622680950000|2021-06-03 00:42:30|6532.4|6529.4|6532|6529|6532.4|6529.4|6532|6529|0
1622680980000|2021-06-03 00:43:00|6532.2|6529.2|6532.7|6529.7|6532.7|6529.7|6532.2|6529.2|0
1622681010000|2021-06-03 00:43:30|6532.4|6529.4|6532|6529|6532.4|6529.4|6532|6529|0
1622681030000|2021-06-03 00:43:50|6531.7|6528.7|6531.2|6528.2|6531.7|6528.7|6531.2|6528.2|0
1622681040000|2021-06-03 00:44:00|6531.5|6528.5|6531.2|6528.2|6532|6529|6531.2|6528.2|0
1622681060000|2021-06-03 00:44:20|6531.9|6528.9|6532.7|6529.7|6532.7|6529.7|6531.9|6528.9|0
1622681070000|2021-06-03 00:44:30|6532.4|6529.4|6531.2|6528.2|6532.7|6529.7|6531.2|6528.2|0
1622681170000|2021-06-03 00:46:10|6531.1|6528.1|6531.1|6528.1|6531.1|6528.1|6531.1|6528.1|0
1622681210000|2021-06-03 00:46:50|6531.2|6528.2|6531.1|6528.1|6531.2|6528.2|6531.1|6528.1|0
1622681220000|2021-06-03 00:47:00|6531.2|6528.2|6531.2|6528.2|6531.2|6528.2|6531.2|6528.2|0
1622681640000|2021-06-03 00:54:00|6531.3|6528.3|6532.7|6529.7|6532.7|6529.7|6531.3|6528.3|0
1622681790000|2021-06-03 00:56:30|6532.8|6529.8|6532.7|6529.7|6532.8|6529.8|6532.7|6529.7|0
1622681800000|2021-06-03 00:56:40|6532.8|6529.8|6532.8|6529.8|6532.8|6529.8|6532.8|6529.8|0
1622681810000|2021-06-03 00:56:50|6533.3|6530.3|6534|6531|6534.2|6531.2|6533.3|6530.3|0
1622681820000|2021-06-03 00:57:00|6534.1|6531.1|6534|6531|6534.1|6531.1|6534|6531|0
1622681840000|2021-06-03 00:57:20|6533.9|6530.9|6533.9|6530.9|6534|6531|6533.9|6530.9|0
1622681880000|2021-06-03 00:58:00|6534|6531|6534|6531|6534|6531|6534|6531|0
1622681900000|2021-06-03 00:58:20|6533.9|6530.9|6534|6531|6534|6531|6533.9|6530.9|0
1622681920000|2021-06-03 00:58:40|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|0
1622681970000|2021-06-03 00:59:30|6534|6531|6533.9|6530.9|6534|6531|6533.9|6530.9|0
1622681980000|2021-06-03 00:59:40|6533.8|6530.8|6533.8|6530.8|6533.8|6530.8|6533.8|6530.8|0
1622682000000|2021-06-03 01:00:00|6533.9|6530.9|6533.8|6530.8|6533.9|6530.9|6533.8|6530.8|0
1622682060000|2021-06-03 01:01:00|6532.4|6529.4|6532.4|6529.4|6532.4|6529.4|6532.4|6529.4|0
1622682080000|2021-06-03 01:01:20|6532.3|6529.3|6532.3|6529.3|6532.3|6529.3|6532.3|6529.3|0
1622682120000|2021-06-03 01:02:00|6532.2|6529.2|6531.5|6528.5|6532.2|6529.2|6530.8|6527.8|0
1622682130000|2021-06-03 01:02:10|6531.8|6528.8|6532.3|6529.3|6532.3|6529.3|6531.5|6528.5|0
1622682250000|2021-06-03 01:04:10|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|0
1622682260000|2021-06-03 01:04:20|6532.3|6529.3|6532.3|6529.3|6532.3|6529.3|6532.2|6529.2|0
1622682280000|2021-06-03 01:04:40|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|0
1622682300000|2021-06-03 01:05:00|6532.3|6529.3|6532.2|6529.2|6532.3|6529.3|6532.2|6529.2|0
1622682420000|2021-06-03 01:07:00|6532.1|6529.1|6532.1|6529.1|6532.1|6529.1|6532.1|6529.1|0
1622682440000|2021-06-03 01:07:20|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|0
1622682510000|2021-06-03 01:08:30|6532.1|6529.1|6532.1|6529.1|6532.1|6529.1|6532.1|6529.1|0
1622682530000|2021-06-03 01:08:50|6531.8|6528.8|6530.6|6527.6|6531.8|6528.8|6530.6|6527.6|0
1622682570000|2021-06-03 01:09:30|6530.7|6527.7|6530.7|6527.7|6530.7|6527.7|6530.7|6527.7|0
1622682590000|2021-06-03 01:09:50|6530.6|6527.6|6530.7|6527.7|6530.7|6527.7|6530.6|6527.6|0
1622682640000|2021-06-03 01:10:40|6530.6|6527.6|6530.7|6527.7|6530.7|6527.7|6530.6|6527.6|0
1622682650000|2021-06-03 01:10:50|6530.6|6527.6|6530.7|6527.7|6530.7|6527.7|6530.6|6527.6|0
1622682760000|2021-06-03 01:12:40|6530.6|6527.6|6530.6|6527.6|6530.7|6527.7|6530.6|6527.6|0
1622682770000|2021-06-03 01:12:50|6530.7|6527.7|6530.6|6527.6|6530.7|6527.7|6530.6|6527.6|0
1622682780000|2021-06-03 01:13:00|6530.7|6527.7|6530.6|6527.6|6530.7|6527.7|6530.6|6527.6|0
1622682790000|2021-06-03 01:13:10|6530.7|6527.7|6530.6|6527.6|6530.7|6527.7|6530.6|6527.6|0
1622682830000|2021-06-03 01:13:50|6530.7|6527.7|6530.7|6527.7|6530.7|6527.7|6530.6|6527.6|0
1622682840000|2021-06-03 01:14:00|6530.6|6527.6|6530.7|6527.7|6530.7|6527.7|6530.6|6527.6|0
1622682900000|2021-06-03 01:15:00|6530.6|6527.6|6530.6|6527.6|6530.7|6527.7|6530.6|6527.6|0
1622682920000|2021-06-03 01:15:20|6530.5|6527.5|6530.5|6527.5|6530.6|6527.6|6530.5|6527.5|0
1622682930000|2021-06-03 01:15:30|6530.6|6527.6|6529.1|6526.1|6530.6|6527.6|6529.1|6526.1|0
1622682940000|2021-06-03 01:15:40|6529.6|6526.6|6530.6|6527.6|6530.6|6527.6|6529.6|6526.6|0
1622682950000|2021-06-03 01:15:50|6530.5|6527.5|6530.5|6527.5|6530.6|6527.6|6530.5|6527.5|0
1622682970000|2021-06-03 01:16:10|6529.9|6526.9|6530.5|6527.5|6530.5|6527.5|6529.1|6526.1|0
1622682980000|2021-06-03 01:16:20|6530.2|6527.2|6529|6526|6530.2|6527.2|6529|6526|0
1622683000000|2021-06-03 01:16:40|6528.5|6525.5|6527.6|6524.6|6528.5|6525.5|6527.6|6524.6|0
1622683120000|2021-06-03 01:18:40|6528.2|6525.2|6529.1|6526.1|6529.1|6526.1|6528.2|6525.2|0
1622683190000|2021-06-03 01:19:50|6528.5|6525.5|6527.6|6524.6|6528.5|6525.5|6527.6|6524.6|0
1622683200000|2021-06-03 01:20:00|6528.2|6525.2|6529.1|6526.1|6529.1|6526.1|6528.2|6525.2|0
1622683290000|2021-06-03 01:21:30|6529.7|6526.7|6530.6|6527.6|6530.6|6527.6|6529.7|6526.7|0
1622683300000|2021-06-03 01:21:40|6530.5|6527.5|6530.6|6527.6|6530.6|6527.6|6530.5|6527.5|0
1622683310000|2021-06-03 01:21:50|6530.5|6527.5|6530.5|6527.5|6530.5|6527.5|6530.5|6527.5|0
1622683320000|2021-06-03 01:22:00|6530.6|6527.6|6530.5|6527.5|6530.6|6527.6|6530.5|6527.5|0
1622683330000|2021-06-03 01:22:10|6530.6|6527.6|6530.5|6527.5|6530.6|6527.6|6530.5|6527.5|0
1622683340000|2021-06-03 01:22:20|6530.3|6527.3|6530.5|6527.5|6530.5|6527.5|6529.8|6526.8|0
1622683350000|2021-06-03 01:22:30|6530.6|6527.6|6530.5|6527.5|6530.6|6527.6|6530.5|6527.5|0
1622683360000|2021-06-03 01:22:40|6530.6|6527.6|6530.6|6527.6|6530.6|6527.6|6530.6|6527.6|0
1622683380000|2021-06-03 01:23:00|6530.5|6527.5|6530.5|6527.5|6530.5|6527.5|6530.5|6527.5|0
1622683390000|2021-06-03 01:23:10|6530.6|6527.6|6530.6|6527.6|6530.6|6527.6|6530.6|6527.6|0
1622683400000|2021-06-03 01:23:20|6530.5|6527.5|6530.6|6527.6|6530.6|6527.6|6530.5|6527.5|0
1622683410000|2021-06-03 01:23:30|6530.5|6527.5|6530.5|6527.5|6530.6|6527.6|6530.5|6527.5|0
1622683420000|2021-06-03 01:23:40|6530|6527|6529.1|6526.1|6530|6527|6529.1|6526.1|0
1622683440000|2021-06-03 01:24:00|6530.6|6527.6|6529.1|6526.1|6530.6|6527.6|6529.1|6526.1|0
1622683590000|2021-06-03 01:26:30|6529.7|6526.7|6530.6|6527.6|6530.6|6527.6|6529.7|6526.7|0
1622683600000|2021-06-03 01:26:40|6530.5|6527.5|6530.6|6527.6|6530.6|6527.6|6530.5|6527.5|0
1622683720000|2021-06-03 01:28:40|6530.7|6527.7|6530.7|6527.7|6530.7|6527.7|6530.7|6527.7|0
1622683730000|2021-06-03 01:28:50|6532.1|6529.1|6532.2|6529.2|6532.2|6529.2|6532.1|6529.1|0
1622683740000|2021-06-03 01:29:00|6532.1|6529.1|6532.2|6529.2|6532.2|6529.2|6532.1|6529.1|0
1622683770000|2021-06-03 01:29:30|6531.9|6528.9|6532.2|6529.2|6532.2|6529.2|6531.5|6528.5|0
1622683780000|2021-06-03 01:29:40|6531.9|6528.9|6530.7|6527.7|6531.9|6528.9|6530.7|6527.7|0
1622683790000|2021-06-03 01:29:50|6530.8|6527.8|6531.5|6528.5|6532.2|6529.2|6530.8|6527.8|0
1622683800000|2021-06-03 01:30:00|6531.4|6528.4|6530.7|6527.7|6532.1|6529.1|6530.7|6527.7|0
1622683810000|2021-06-03 01:30:10|6530.6|6527.6|6530.7|6527.7|6530.7|6527.7|6530.6|6527.6|0
1622683830000|2021-06-03 01:30:30|6530.6|6527.6|6530.6|6527.6|6530.6|6527.6|6530.6|6527.6|0
1622683840000|2021-06-03 01:30:40|6530.7|6527.7|6530.7|6527.7|6530.7|6527.7|6530.7|6527.7|0
1622683860000|2021-06-03 01:31:00|6530.6|6527.6|6530.7|6527.7|6530.7|6527.7|6530.6|6527.6|0
1622683890000|2021-06-03 01:31:30|6530.8|6527.8|6531.5|6528.5|6532.2|6529.2|6530.8|6527.8|0
1622683900000|2021-06-03 01:31:40|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|0
1622683910000|2021-06-03 01:31:50|6532.3|6529.3|6532.3|6529.3|6532.3|6529.3|6532.3|6529.3|0
1622683920000|2021-06-03 01:32:00|6532.8|6529.8|6532.3|6529.3|6533.7|6530.7|6532.3|6529.3|0
1622683930000|2021-06-03 01:32:10|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|0
1622683940000|2021-06-03 01:32:20|6532.3|6529.3|6532.2|6529.2|6532.3|6529.3|6532.2|6529.2|0
1622683970000|2021-06-03 01:32:50|6532.3|6529.3|6532.3|6529.3|6532.3|6529.3|6532.2|6529.2|0
1622683980000|2021-06-03 01:33:00|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|6532.2|6529.2|0
1622683990000|2021-06-03 01:33:10|6532.3|6529.3|6532.2|6529.2|6532.3|6529.3|6532.2|6529.2|0
1622684010000|2021-06-03 01:33:30|6533.3|6530.3|6535.2|6532.2|6535.2|6532.2|6533.3|6530.3|0
1622684020000|2021-06-03 01:33:40|6534.7|6531.7|6533.8|6530.8|6534.7|6531.7|6533.8|6530.8|0
1622684080000|2021-06-03 01:34:40|6533.2|6530.2|6533.8|6530.8|6533.8|6530.8|6532.3|6529.3|0
1622684090000|2021-06-03 01:34:50|6533.2|6530.2|6532.3|6529.3|6533.8|6530.8|6532.3|6529.3|0
1622684100000|2021-06-03 01:35:00|6532.9|6529.9|6533.8|6530.8|6533.8|6530.8|6532.9|6529.9|0
1622684170000|2021-06-03 01:36:10|6534.4|6531.4|6535.2|6532.2|6535.2|6532.2|6534.4|6531.4|0
1622684190000|2021-06-03 01:36:30|6535.3|6532.3|6535.3|6532.3|6535.3|6532.3|6535.2|6532.2|0
1622684200000|2021-06-03 01:36:40|6535.2|6532.2|6535.2|6532.2|6535.2|6532.2|6535.2|6532.2|0
1622684230000|2021-06-03 01:37:10|6534.7|6531.7|6534.5|6531.5|6534.7|6531.7|6533.8|6530.8|0
1622684240000|2021-06-03 01:37:20|6534.8|6531.8|6533.8|6530.8|6535.2|6532.2|6533.8|6530.8|0
1622684280000|2021-06-03 01:38:00|6533.9|6530.9|6535.3|6532.3|6535.3|6532.3|6533.9|6530.9|0
1622684360000|2021-06-03 01:39:20|6535|6532|6533.6|6530.6|6535|6532|6533.6|6530.6|0
1622684430000|2021-06-03 01:40:30|6533.1|6530.1|6533.6|6530.6|6533.6|6530.6|6532.2|6529.2|0
1622684450000|2021-06-03 01:40:50|6533.5|6530.5|6532.1|6529.1|6533.5|6530.5|6532.1|6529.1|0
1622684460000|2021-06-03 01:41:00|6532.7|6529.7|6533.6|6530.6|6533.6|6530.6|6532.7|6529.7|0
1622684480000|2021-06-03 01:41:20|6533.5|6530.5|6533.5|6530.5|6533.5|6530.5|6533.5|6530.5|0
1622684510000|2021-06-03 01:41:50|6533|6530|6532.1|6529.1|6533|6530|6532.1|6529.1|0
1622684520000|2021-06-03 01:42:00|6532.4|6529.4|6533.5|6530.5|6533.5|6530.5|6532.4|6529.4|0
1622684570000|2021-06-03 01:42:50|6533.4|6530.4|6532.1|6529.1|6533.5|6530.5|6532|6529|0
1622684580000|2021-06-03 01:43:00|6532.6|6529.6|6532|6529|6533.5|6530.5|6532|6529|0
1622684630000|2021-06-03 01:43:50|6532.1|6529.1|6532.1|6529.1|6532.1|6529.1|6532.1|6529.1|0
1622684640000|2021-06-03 01:44:00|6532.6|6529.6|6533.5|6530.5|6533.5|6530.5|6532.6|6529.6|0
1622684710000|2021-06-03 01:45:10|6533.3|6530.3|6533.3|6530.3|6533.3|6530.3|6533.3|6530.3|0
1622684720000|2021-06-03 01:45:20|6533.2|6530.2|6533.2|6530.2|6533.2|6530.2|6533.2|6530.2|0
1622684730000|2021-06-03 01:45:30|6533.3|6530.3|6533.2|6530.2|6533.3|6530.3|6533.2|6530.2|0
1622684760000|2021-06-03 01:46:00|6533.3|6530.3|6533.2|6530.2|6533.3|6530.3|6533.2|6530.2|0
1622684770000|2021-06-03 01:46:10|6533.3|6530.3|6533.3|6530.3|6533.3|6530.3|6533.3|6530.3|0
1622684810000|2021-06-03 01:46:50|6533.2|6530.2|6531.8|6528.8|6533.2|6530.2|6531.8|6528.8|0
1622684880000|2021-06-03 01:48:00|6531.9|6528.9|6531.8|6528.8|6531.9|6528.9|6531.8|6528.8|0
1622684970000|2021-06-03 01:49:30|6531.7|6528.7|6531.7|6528.7|6531.7|6528.7|6531.7|6528.7|0
1622684980000|2021-06-03 01:49:40|6531.2|6528.2|6530.3|6527.3|6531.2|6528.2|6530.3|6527.3|0
1622684990000|2021-06-03 01:49:50|6530.2|6527.2|6530.2|6527.2|6530.2|6527.2|6530.2|6527.2|0
1622685000000|2021-06-03 01:50:00|6530.3|6527.3|6530.2|6527.2|6530.3|6527.3|6530.2|6527.2|0
1622685010000|2021-06-03 01:50:10|6529.7|6526.7|6527.3|6524.3|6529.7|6526.7|6527.3|6524.3|0
1622685020000|2021-06-03 01:50:20|6527.4|6524.4|6527.4|6524.4|6527.4|6524.4|6527.3|6524.3|0
1622685050000|2021-06-03 01:50:50|6527.3|6524.3|6527.3|6524.3|6527.4|6524.4|6527.3|6524.3|0
1622685060000|2021-06-03 01:51:00|6527.4|6524.4|6525.9|6522.9|6527.4|6524.4|6525.9|6522.9|0
1622685070000|2021-06-03 01:51:10|6526.4|6523.4|6527.3|6524.3|6527.3|6524.3|6526.4|6523.4|0
1622685090000|2021-06-03 01:51:30|6527.4|6524.4|6527.4|6524.4|6527.4|6524.4|6527.4|6524.4|0
1622685100000|2021-06-03 01:51:40|6527.9|6524.9|6527.4|6524.4|6528.8|6525.8|6527.4|6524.4|0
1622685150000|2021-06-03 01:52:30|6527.1|6524.1|6527.4|6524.4|6527.4|6524.4|6525.9|6522.9|0
1622685160000|2021-06-03 01:52:40|6527.3|6524.3|6527.4|6524.4|6527.4|6524.4|6526.6|6523.6|0
1622685170000|2021-06-03 01:52:50|6527.1|6524.1|6527.4|6524.4|6527.4|6524.4|6526.6|6523.6|0
1622685180000|2021-06-03 01:53:00|6527.1|6524.1|6527.4|6524.4|6527.4|6524.4|6526.7|6523.7|0
1622685190000|2021-06-03 01:53:10|6526.7|6523.7|6527.4|6524.4|6527.4|6524.4|6526.7|6523.7|0
1622685220000|2021-06-03 01:53:40|6527.9|6524.9|6527.4|6524.4|6528.9|6525.9|6527.4|6524.4|0
1622685230000|2021-06-03 01:53:50|6528.9|6525.9|6528.9|6525.9|6528.9|6525.9|6528.8|6525.8|0
1622685240000|2021-06-03 01:54:00|6528.8|6525.8|6527.4|6524.4|6528.8|6525.8|6527.4|6524.4|0
1622685250000|2021-06-03 01:54:10|6527.9|6524.9|6528.9|6525.9|6528.9|6525.9|6527.4|6524.4|0
1622685290000|2021-06-03 01:54:50|6528.8|6525.8|6528.9|6525.9|6528.9|6525.9|6528.8|6525.8|0
1622685300000|2021-06-03 01:55:00|6528.8|6525.8|6528.8|6525.8|6528.9|6525.9|6528.8|6525.8|0
1622685310000|2021-06-03 01:55:10|6528.5|6525.5|6528.9|6525.9|6528.9|6525.9|6528.1|6525.1|0
1622685320000|2021-06-03 01:55:20|6528.8|6525.8|6528.8|6525.8|6528.9|6525.9|6528.8|6525.8|0
1622685330000|2021-06-03 01:55:30|6528.3|6525.3|6527.4|6524.4|6528.3|6525.3|6527.4|6524.4|0
1622685340000|2021-06-03 01:55:40|6527.7|6524.7|6527.9|6524.9|6528.8|6525.8|6527.4|6524.4|0
1622685350000|2021-06-03 01:55:50|6528.8|6525.8|6528.9|6525.9|6528.9|6525.9|6527.4|6524.4|0
1622685360000|2021-06-03 01:56:00|6528.6|6525.6|6528.6|6525.6|6528.9|6525.9|6527.4|6524.4|0
1622685370000|2021-06-03 01:56:10|6528.1|6525.1|6527.4|6524.4|6528.9|6525.9|6527.4|6524.4|0
1622685380000|2021-06-03 01:56:20|6527.7|6524.7|6527.4|6524.4|6528.1|6525.1|6527.4|6524.4|0
1622685450000|2021-06-03 01:57:30|6527.5|6524.5|6528.9|6525.9|6528.9|6525.9|6527.5|6524.5|0
1622685460000|2021-06-03 01:57:40|6528.6|6525.6|6527.5|6524.5|6528.9|6525.9|6527.5|6524.5|0
1622685490000|2021-06-03 01:58:10|6527.4|6524.4|6527.5|6524.5|6527.5|6524.5|6527.4|6524.4|0
1622685510000|2021-06-03 01:58:30|6527.4|6524.4|6527.4|6524.4|6527.4|6524.4|6527.4|6524.4|0
1622685520000|2021-06-03 01:58:40|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|0
1622685570000|2021-06-03 01:59:30|6528.3|6525.3|6527.5|6524.5|6528.3|6525.3|6527.5|6524.5|0
1622685580000|2021-06-03 01:59:40|6527.8|6524.8|6527.5|6524.5|6528.9|6525.9|6527.5|6524.5|0
1622685590000|2021-06-03 01:59:50|6527.8|6524.8|6527.5|6524.5|6528.2|6525.2|6527.5|6524.5|0
1622685600000|2021-06-03 02:00:00|6528.1|6525.1|6528.2|6525.2|6529|6526|6528.1|6525.1|0
1622685610000|2021-06-03 02:00:10|6528.5|6525.5|6529|6526|6529|6526|6527.5|6524.5|0
1622685620000|2021-06-03 02:00:20|6528.9|6525.9|6528.9|6525.9|6528.9|6525.9|6527.5|6524.5|0
1622685630000|2021-06-03 02:00:30|6528.7|6525.7|6528.9|6525.9|6529|6526|6527.5|6524.5|0
1622685640000|2021-06-03 02:00:40|6528.4|6525.4|6528.9|6525.9|6529|6526|6527.5|6524.5|0
1622685650000|2021-06-03 02:00:50|6529|6526|6529|6526|6529|6526|6528.9|6525.9|0
1622685680000|2021-06-03 02:01:20|6529.1|6526.1|6528.8|6525.8|6529.1|6526.1|6527.6|6524.6|0
1622685690000|2021-06-03 02:01:30|6528.3|6525.3|6529|6526|6529|6526|6527.6|6524.6|0
1622685700000|2021-06-03 02:01:40|6528.8|6525.8|6529|6526|6529|6526|6528.3|6525.3|0
1622685710000|2021-06-03 02:01:50|6528.3|6525.3|6528.3|6525.3|6529|6526|6527.6|6524.6|0
1622685720000|2021-06-03 02:02:00|6528.6|6525.6|6529.1|6526.1|6529.1|6526.1|6528.6|6525.6|0
1622685800000|2021-06-03 02:03:20|6529|6526|6529.1|6526.1|6529.1|6526.1|6529|6526|0
1622685810000|2021-06-03 02:03:30|6529|6526|6527.6|6524.6|6529|6526|6527.6|6524.6|0
1622685830000|2021-06-03 02:03:50|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|0
1622685850000|2021-06-03 02:04:10|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622685860000|2021-06-03 02:04:20|6527.5|6524.5|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622685900000|2021-06-03 02:05:00|6527.9|6524.9|6527.6|6524.6|6528.3|6525.3|6527.6|6524.6|0
1622686130000|2021-06-03 02:08:50|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|0
1622686150000|2021-06-03 02:09:10|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622686210000|2021-06-03 02:10:10|6527.7|6524.7|6527.6|6524.6|6527.7|6524.7|6527.6|6524.6|0
1622686220000|2021-06-03 02:10:20|6527.7|6524.7|6527.6|6524.6|6527.7|6524.7|6527.6|6524.6|0
1622686580000|2021-06-03 02:16:20|6527.5|6524.5|6526.1|6523.1|6527.5|6524.5|6526.1|6523.1|0
1622686630000|2021-06-03 02:17:10|6526.6|6523.6|6527.5|6524.5|6527.5|6524.5|6526.6|6523.6|0
1622686640000|2021-06-03 02:17:20|6527|6524|6526.1|6523.1|6527|6524|6526.1|6523.1|0
1622686650000|2021-06-03 02:17:30|6526.4|6523.4|6527.5|6524.5|6527.5|6524.5|6526.1|6523.1|0
1622686660000|2021-06-03 02:17:40|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|0
1622686670000|2021-06-03 02:17:50|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|0
1622686760000|2021-06-03 02:19:20|6527.6|6524.6|6529|6526|6529|6526|6527.6|6524.6|0
1622686790000|2021-06-03 02:19:50|6528.4|6525.4|6528.3|6525.3|6528.4|6525.4|6527.6|6524.6|0
1622686800000|2021-06-03 02:20:00|6528|6525|6527.6|6524.6|6529|6526|6527.6|6524.6|0
1622686810000|2021-06-03 02:20:10|6528.1|6525.1|6529|6526|6529|6526|6528.1|6525.1|0
1622686820000|2021-06-03 02:20:20|6529.1|6526.1|6529|6526|6529.1|6526.1|6529|6526|0
1622686830000|2021-06-03 02:20:30|6529.1|6526.1|6529|6526|6529.1|6526.1|6529|6526|0
1622686840000|2021-06-03 02:20:40|6528.5|6525.5|6527.6|6524.6|6528.5|6525.5|6527.6|6524.6|0
1622686850000|2021-06-03 02:20:50|6527.8|6524.8|6527.6|6524.6|6528.3|6525.3|6527.6|6524.6|0
1622686860000|2021-06-03 02:21:00|6527.5|6524.5|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622686870000|2021-06-03 02:21:10|6527.5|6524.5|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622686880000|2021-06-03 02:21:20|6528.1|6525.1|6528.3|6525.3|6529|6526|6527.6|6524.6|0
1622686890000|2021-06-03 02:21:30|6528.6|6525.6|6528.3|6525.3|6529|6526|6528.3|6525.3|0
1622686900000|2021-06-03 02:21:40|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|0
1622686920000|2021-06-03 02:22:00|6527.8|6524.8|6527.6|6524.6|6528.3|6525.3|6527.6|6524.6|0
1622686930000|2021-06-03 02:22:10|6527.9|6524.9|6528.3|6525.3|6528.3|6525.3|6527.9|6524.9|0
1622686940000|2021-06-03 02:22:20|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|0
1622686950000|2021-06-03 02:22:30|6527.5|6524.5|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622686970000|2021-06-03 02:22:50|6527.6|6524.6|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622686980000|2021-06-03 02:23:00|6527.6|6524.6|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622687030000|2021-06-03 02:23:50|6527.6|6524.6|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622687100000|2021-06-03 02:25:00|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622687120000|2021-06-03 02:25:20|6527.5|6524.5|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622687130000|2021-06-03 02:25:30|6527.6|6524.6|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622687140000|2021-06-03 02:25:40|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622687210000|2021-06-03 02:26:50|6527.5|6524.5|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622687220000|2021-06-03 02:27:00|6527.5|6524.5|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622687230000|2021-06-03 02:27:10|6527.5|6524.5|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622687250000|2021-06-03 02:27:30|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622687290000|2021-06-03 02:28:10|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|0
1622687330000|2021-06-03 02:28:50|6527.4|6524.4|6526|6523|6527.4|6524.4|6526|6523|0
1622687340000|2021-06-03 02:29:00|6526.1|6523.1|6526|6523|6527.5|6524.5|6526|6523|0
1622687370000|2021-06-03 02:29:30|6526.3|6523.3|6526.7|6523.7|6526.7|6523.7|6526.3|6523.3|0
1622687380000|2021-06-03 02:29:40|6526.8|6523.8|6527.5|6524.5|6527.5|6524.5|6526.8|6523.8|0
1622687400000|2021-06-03 02:30:00|6527.4|6524.4|6526.1|6523.1|6527.4|6524.4|6526|6523|0
1622687410000|2021-06-03 02:30:10|6526|6523|6527.5|6524.5|6527.5|6524.5|6526|6523|0
1622687420000|2021-06-03 02:30:20|6527.2|6524.2|6526.8|6523.8|6527.2|6524.2|6526.8|6523.8|0
1622687430000|2021-06-03 02:30:30|6526.7|6523.7|6527.5|6524.5|6527.5|6524.5|6526|6523|0
1622687440000|2021-06-03 02:30:40|6527.2|6524.2|6526|6523|6527.2|6524.2|6526|6523|0
1622687450000|2021-06-03 02:30:50|6526.1|6523.1|6526.8|6523.8|6526.8|6523.8|6526|6523|0
1622687460000|2021-06-03 02:31:00|6526.7|6523.7|6526|6523|6526.7|6523.7|6526|6523|0
1622687540000|2021-06-03 02:32:20|6525.9|6522.9|6524.5|6521.5|6525.9|6522.9|6524.5|6521.5|0
1622687550000|2021-06-03 02:32:30|6524.8|6521.8|6525.2|6522.2|6525.2|6522.2|6524.8|6521.8|0
1622687560000|2021-06-03 02:32:40|6525.9|6522.9|6525.2|6522.2|6526|6523|6525.2|6522.2|0
1622687570000|2021-06-03 02:32:50|6525.5|6522.5|6526|6523|6526|6523|6525.2|6522.2|0
1622687580000|2021-06-03 02:33:00|6525.4|6522.4|6524.5|6521.5|6525.4|6522.4|6524.5|6521.5|0
1622687630000|2021-06-03 02:33:50|6524.4|6521.4|6524.5|6521.5|6524.5|6521.5|6524.4|6521.4|0
1622687640000|2021-06-03 02:34:00|6524.9|6521.9|6524.9|6521.9|6524.9|6521.9|6524.9|6521.9|0
1622687650000|2021-06-03 02:34:10|6524.4|6521.4|6523.4|6520.4|6524.4|6521.4|6523.4|6520.4|0
1622687660000|2021-06-03 02:34:20|6523.5|6520.5|6524.2|6521.2|6524.2|6521.2|6523.4|6520.4|0
1622687670000|2021-06-03 02:34:30|6524.5|6521.5|6523.4|6520.4|6524.9|6521.9|6523.4|6520.4|0
1622687740000|2021-06-03 02:35:40|6523.3|6520.3|6523.3|6520.3|6523.3|6520.3|6523.3|6520.3|0
1622687750000|2021-06-03 02:35:50|6521.9|6518.9|6523.4|6520.4|6523.4|6520.4|6521.9|6518.9|0
1622687810000|2021-06-03 02:36:50|6523.5|6520.5|6523.5|6520.5|6524.9|6521.9|6523.5|6520.5|0
1622687820000|2021-06-03 02:37:00|6523.4|6520.4|6523.5|6520.5|6523.5|6520.5|6523.4|6520.4|0
1622687830000|2021-06-03 02:37:10|6523.4|6520.4|6523.4|6520.4|6524.2|6521.2|6523.4|6520.4|0
1622687930000|2021-06-03 02:38:50|6523.3|6520.3|6523.3|6520.3|6523.4|6520.4|6523.3|6520.3|0
1622687940000|2021-06-03 02:39:00|6521.9|6518.9|6521.9|6518.9|6521.9|6518.9|6521.8|6518.8|0
1622687950000|2021-06-03 02:39:10|6522.1|6519.1|6523.1|6520.1|6523.3|6520.3|6522.1|6519.1|0
1622687960000|2021-06-03 02:39:20|6522.8|6519.8|6523.1|6520.1|6523.1|6520.1|6522.4|6519.4|0
1622687970000|2021-06-03 02:39:30|6522.8|6519.8|6522.4|6519.4|6522.8|6519.8|6521.7|6518.7|0
1622687980000|2021-06-03 02:39:40|6522.1|6519.1|6522.4|6519.4|6522.4|6519.4|6521.7|6518.7|0
1622687990000|2021-06-03 02:39:50|6521.7|6518.7|6523.1|6520.1|6523.1|6520.1|6521.7|6518.7|0
1622688010000|2021-06-03 02:40:10|6523.2|6520.2|6523.2|6520.2|6523.2|6520.2|6523.2|6520.2|0
1622688050000|2021-06-03 02:40:50|6523.7|6520.7|6523.2|6520.2|6524.6|6521.6|6523.2|6520.2|0
1622688060000|2021-06-03 02:41:00|6523.7|6520.7|6524.6|6521.6|6524.6|6521.6|6523.2|6520.2|0
1622688070000|2021-06-03 02:41:10|6524.1|6521.1|6523.2|6520.2|6524.6|6521.6|6523.2|6520.2|0
1622688080000|2021-06-03 02:41:20|6523.5|6520.5|6523.2|6520.2|6524.6|6521.6|6523.2|6520.2|0
1622688090000|2021-06-03 02:41:30|6523.7|6520.7|6523.2|6520.2|6524.6|6521.6|6523.2|6520.2|0
1622688100000|2021-06-03 02:41:40|6523.5|6520.5|6523.9|6520.9|6523.9|6520.9|6523.2|6520.2|0
1622688110000|2021-06-03 02:41:50|6524.6|6521.6|6523.2|6520.2|6524.6|6521.6|6523.2|6520.2|0
1622688140000|2021-06-03 02:42:20|6523.5|6520.5|6523.2|6520.2|6523.9|6520.9|6523.2|6520.2|0
1622688150000|2021-06-03 02:42:30|6523.9|6520.9|6523.9|6520.9|6523.9|6520.9|6523.9|6520.9|0
1622688160000|2021-06-03 02:42:40|6523.7|6520.7|6523.2|6520.2|6523.7|6520.7|6523.2|6520.2|0
1622688290000|2021-06-03 02:44:50|6523.3|6520.3|6523.3|6520.3|6523.3|6520.3|6523.3|6520.3|0
1622688300000|2021-06-03 02:45:00|6523.8|6520.8|6524.7|6521.7|6524.7|6521.7|6523.8|6520.8|0
1622688320000|2021-06-03 02:45:20|6524.5|6521.5|6524.7|6521.7|6524.7|6521.7|6523.3|6520.3|0
1622688390000|2021-06-03 02:46:30|6524.8|6521.8|6524.8|6521.8|6524.8|6521.8|6524.8|6521.8|0
1622688400000|2021-06-03 02:46:40|6524.7|6521.7|6524.7|6521.7|6524.7|6521.7|6524.7|6521.7|0
1622688410000|2021-06-03 02:46:50|6524.8|6521.8|6524.7|6521.7|6524.8|6521.8|6524.7|6521.7|0
1622688420000|2021-06-03 02:47:00|6524.8|6521.8|6524.7|6521.7|6524.8|6521.8|6524.7|6521.7|0
1622688430000|2021-06-03 02:47:10|6524.8|6521.8|6524.8|6521.8|6524.8|6521.8|6524.8|6521.8|0
1622688440000|2021-06-03 02:47:20|6524.7|6521.7|6524.7|6521.7|6524.7|6521.7|6524.7|6521.7|0
1622688450000|2021-06-03 02:47:30|6524.8|6521.8|6524.8|6521.8|6524.8|6521.8|6524.8|6521.8|0
1622688550000|2021-06-03 02:49:10|6524.2|6521.2|6523.3|6520.3|6524.2|6521.2|6523.3|6520.3|0
1622688600000|2021-06-03 02:50:00|6523.4|6520.4|6523.3|6520.3|6524.8|6521.8|6523.3|6520.3|0
1622688710000|2021-06-03 02:51:50|6523.4|6520.4|6523.3|6520.3|6523.4|6520.4|6523.3|6520.3|0
1622688840000|2021-06-03 02:54:00|6523.4|6520.4|6523.4|6520.4|6523.4|6520.4|6523.4|6520.4|0
1622688850000|2021-06-03 02:54:10|6523.9|6520.9|6524.8|6521.8|6524.8|6521.8|6523.9|6520.9|0
1622688860000|2021-06-03 02:54:20|6524.9|6521.9|6524.9|6521.9|6524.9|6521.9|6524.9|6521.9|0
1622688870000|2021-06-03 02:54:30|6524.8|6521.8|6524.8|6521.8|6524.8|6521.8|6524.8|6521.8|0
1622688910000|2021-06-03 02:55:10|6524.9|6521.9|6524.9|6521.9|6524.9|6521.9|6524.8|6521.8|0
1622689010000|2021-06-03 02:56:50|6525.2|6522.2|6524.9|6521.9|6526.3|6523.3|6524.9|6521.9|0
1622689280000|2021-06-03 03:01:20|6524.8|6521.8|6524.8|6521.8|6524.9|6521.9|6524.8|6521.8|0
1622689290000|2021-06-03 03:01:30|6524.9|6521.9|6524.8|6521.8|6524.9|6521.9|6524.8|6521.8|0
1622689300000|2021-06-03 03:01:40|6524.9|6521.9|6524.9|6521.9|6524.9|6521.9|6524.9|6521.9|0
1622689570000|2021-06-03 03:06:10|6524.8|6521.8|6523.4|6520.4|6524.8|6521.8|6523.4|6520.4|0
1622689630000|2021-06-03 03:07:10|6523.7|6520.7|6524.1|6521.1|6524.8|6521.8|6523.7|6520.7|0
1622689640000|2021-06-03 03:07:20|6523.8|6520.8|6523.4|6520.4|6523.8|6520.8|6523.4|6520.4|0
1622689750000|2021-06-03 03:09:10|6523.7|6520.7|6524.8|6521.8|6524.8|6521.8|6523.7|6520.7|0
1622689780000|2021-06-03 03:09:40|6523.4|6520.4|6523.4|6520.4|6523.4|6520.4|6523.4|6520.4|0
1622689800000|2021-06-03 03:10:00|6524.1|6521.1|6523.4|6520.4|6524.1|6521.1|6523.4|6520.4|0
1622689970000|2021-06-03 03:12:50|6524|6521|6524.9|6521.9|6524.9|6521.9|6524|6521|0
1622690300000|2021-06-03 03:18:20|6524.8|6521.8|6524.9|6521.9|6524.9|6521.9|6524.8|6521.8|0
1622690350000|2021-06-03 03:19:10|6524.8|6521.8|6524.9|6521.9|6524.9|6521.9|6524.8|6521.8|0
1622690570000|2021-06-03 03:22:50|6524.3|6521.3|6523.4|6520.4|6524.3|6521.3|6523.4|6520.4|0
1622690650000|2021-06-03 03:24:10|6523.3|6520.3|6523.3|6520.3|6523.3|6520.3|6523.3|6520.3|0
1622690700000|2021-06-03 03:25:00|6523.4|6520.4|6523.4|6520.4|6523.4|6520.4|6523.4|6520.4|0
1622690740000|2021-06-03 03:25:40|6523.3|6520.3|6523.3|6520.3|6523.3|6520.3|6523.3|6520.3|0
1622690760000|2021-06-03 03:26:00|6523.4|6520.4|6523.3|6520.3|6523.4|6520.4|6523.3|6520.3|0
1622690780000|2021-06-03 03:26:20|6523.4|6520.4|6523.4|6520.4|6523.4|6520.4|6523.4|6520.4|0
1622690880000|2021-06-03 03:28:00|6523.3|6520.3|6523.3|6520.3|6523.3|6520.3|6523.3|6520.3|0
1622690910000|2021-06-03 03:28:30|6523.4|6520.4|6523.3|6520.3|6523.4|6520.4|6523.3|6520.3|0
1622690950000|2021-06-03 03:29:10|6523.2|6520.2|6521.8|6518.8|6523.2|6520.2|6521.8|6518.8|0
1622691020000|2021-06-03 03:30:20|6521.9|6518.9|6523.3|6520.3|6523.3|6520.3|6521.9|6518.9|0
1622691040000|2021-06-03 03:30:40|6523.2|6520.2|6523.2|6520.2|6524.7|6521.7|6523.2|6520.2|0
1622691230000|2021-06-03 03:33:50|6523.8|6520.8|6524.7|6521.7|6524.7|6521.7|6523.8|6520.8|0
1622691240000|2021-06-03 03:34:00|6524.1|6521.1|6523.2|6520.2|6524.1|6521.1|6523.2|6520.2|0
1622691250000|2021-06-03 03:34:10|6524.3|6521.3|6526|6523|6526.1|6523.1|6524.3|6521.3|0
1622691260000|2021-06-03 03:34:20|6525.5|6522.5|6524.7|6521.7|6525.5|6522.5|6524.6|6521.6|0
1622691280000|2021-06-03 03:34:40|6524.6|6521.6|6524.6|6521.6|6524.6|6521.6|6524.6|6521.6|0
1622691340000|2021-06-03 03:35:40|6525.1|6522.1|6526|6523|6526|6523|6525.1|6522.1|0
1622691360000|2021-06-03 03:36:00|6526.1|6523.1|6524.6|6521.6|6526.1|6523.1|6524.6|6521.6|0
1622691370000|2021-06-03 03:36:10|6524.7|6521.7|6526.1|6523.1|6526.1|6523.1|6524.7|6521.7|0
1622691420000|2021-06-03 03:37:00|6526|6523|6524.6|6521.6|6526|6523|6524.6|6521.6|0
1622691430000|2021-06-03 03:37:10|6525.2|6522.2|6526|6523|6526|6523|6525.2|6522.2|0
1622691450000|2021-06-03 03:37:30|6526.1|6523.1|6526.1|6523.1|6526.1|6523.1|6526.1|6523.1|0
1622691520000|2021-06-03 03:38:40|6526.2|6523.2|6526.1|6523.1|6526.2|6523.2|6526.1|6523.1|0
1622691530000|2021-06-03 03:38:50|6526.2|6523.2|6526.2|6523.2|6526.2|6523.2|6526.2|6523.2|0
1622691600000|2021-06-03 03:40:00|6526.1|6523.1|6526.1|6523.1|6526.1|6523.1|6526.1|6523.1|0
1622691610000|2021-06-03 03:40:10|6526.2|6523.2|6526.2|6523.2|6526.2|6523.2|6526.1|6523.1|0
1622691710000|2021-06-03 03:41:50|6526.1|6523.1|6526.2|6523.2|6526.2|6523.2|6526.1|6523.1|0
1622691720000|2021-06-03 03:42:00|6526.1|6523.1|6526.1|6523.1|6526.2|6523.2|6526.1|6523.1|0
1622691730000|2021-06-03 03:42:10|6526.2|6523.2|6526.1|6523.1|6526.2|6523.2|6526.1|6523.1|0
1622691740000|2021-06-03 03:42:20|6526.2|6523.2|6526.2|6523.2|6526.2|6523.2|6526.2|6523.2|0
1622691750000|2021-06-03 03:42:30|6526.1|6523.1|6526.2|6523.2|6526.2|6523.2|6526.1|6523.1|0
1622691760000|2021-06-03 03:42:40|6526.1|6523.1|6526.2|6523.2|6526.2|6523.2|6526.1|6523.1|0
1622691960000|2021-06-03 03:46:00|6526.1|6523.1|6526.1|6523.1|6526.1|6523.1|6526.1|6523.1|0
1622691990000|2021-06-03 03:46:30|6526|6523|6526|6523|6526|6523|6525.3|6522.3|0
1622692000000|2021-06-03 03:46:40|6525.5|6522.5|6524.6|6521.6|6525.5|6522.5|6524.6|6521.6|0
1622692050000|2021-06-03 03:47:30|6524.7|6521.7|6526.1|6523.1|6526.1|6523.1|6524.7|6521.7|0
1622692070000|2021-06-03 03:47:50|6525.4|6522.4|6525.4|6522.4|6526.1|6523.1|6525.4|6522.4|0
1622692080000|2021-06-03 03:48:00|6525.6|6522.6|6526.1|6523.1|6526.1|6523.1|6525.6|6522.6|0
1622692610000|2021-06-03 03:56:50|6526.6|6523.6|6527.5|6524.5|6527.5|6524.5|6526.6|6523.6|0
1622692680000|2021-06-03 03:58:00|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|0
1622692750000|2021-06-03 03:59:10|6527.5|6524.5|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622692810000|2021-06-03 04:00:10|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|0
1622692880000|2021-06-03 04:01:20|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|0
1622692910000|2021-06-03 04:01:50|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|0
1622694010000|2021-06-03 04:20:10|6527.7|6524.7|6527.6|6524.6|6527.7|6524.7|6527.6|6524.6|0
1622694020000|2021-06-03 04:20:20|6527.7|6524.7|6527.7|6524.7|6527.7|6524.7|6527.7|6524.7|0
1622694150000|2021-06-03 04:22:30|6528.2|6525.2|6529.1|6526.1|6529.1|6526.1|6528.2|6525.2|0
1622694180000|2021-06-03 04:23:00|6527.7|6524.7|6527.7|6524.7|6527.7|6524.7|6527.7|6524.7|0
1622694200000|2021-06-03 04:23:20|6528.2|6525.2|6528.4|6525.4|6529.1|6526.1|6528.2|6525.2|0
1622694210000|2021-06-03 04:23:30|6528.1|6525.1|6527.7|6524.7|6528.1|6525.1|6527.7|6524.7|0
1622694240000|2021-06-03 04:24:00|6527.9|6524.9|6529.1|6526.1|6529.1|6526.1|6527.9|6524.9|0
1622694440000|2021-06-03 04:27:20|6528.5|6525.5|6528.3|6525.3|6529.1|6526.1|6527.6|6524.6|0
1622694450000|2021-06-03 04:27:30|6528.6|6525.6|6527.6|6524.6|6529.1|6526.1|6527.6|6524.6|0
1622694480000|2021-06-03 04:28:00|6528.2|6525.2|6527.6|6524.6|6529.1|6526.1|6527.6|6524.6|0
1622694690000|2021-06-03 04:31:30|6527.5|6524.5|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622694710000|2021-06-03 04:31:50|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|0
1622694760000|2021-06-03 04:32:40|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|0
1622694810000|2021-06-03 04:33:30|6527.5|6524.5|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622694890000|2021-06-03 04:34:50|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|6527.5|6524.5|0
1622694940000|2021-06-03 04:35:40|6527.6|6524.6|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622694950000|2021-06-03 04:35:50|6527.6|6524.6|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622694960000|2021-06-03 04:36:00|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|0
1622694990000|2021-06-03 04:36:30|6527.5|6524.5|6529|6526|6529|6526|6527.5|6524.5|0
1622695010000|2021-06-03 04:36:50|6528.9|6525.9|6528.9|6525.9|6528.9|6525.9|6528.9|6525.9|0
1622695120000|2021-06-03 04:38:40|6528.8|6525.8|6528.9|6525.9|6528.9|6525.9|6528.8|6525.8|0
1622695130000|2021-06-03 04:38:50|6528.8|6525.8|6528.8|6525.8|6528.8|6525.8|6528.8|6525.8|0
1622695400000|2021-06-03 04:43:20|6528.2|6525.2|6527.4|6524.4|6528.2|6525.2|6527.4|6524.4|0
1622695510000|2021-06-03 04:45:10|6527.3|6524.3|6527.3|6524.3|6527.3|6524.3|6527.3|6524.3|0
1622695820000|2021-06-03 04:50:20|6527.4|6524.4|6527.4|6524.4|6527.4|6524.4|6527.4|6524.4|0
1622695910000|2021-06-03 04:51:50|6527.9|6524.9|6528.8|6525.8|6528.8|6525.8|6527.9|6524.9|0
1622695930000|2021-06-03 04:52:10|6528.7|6525.7|6528.7|6525.7|6528.7|6525.7|6528.7|6525.7|0
1622696100000|2021-06-03 04:55:00|6528.2|6525.2|6527.3|6524.3|6528.2|6525.2|6527.3|6524.3|0
1622696170000|2021-06-03 04:56:10|6528.7|6525.7|6528.8|6525.8|6528.8|6525.8|6528.7|6525.7|0
1622696190000|2021-06-03 04:56:30|6528.7|6525.7|6528.7|6525.7|6528.7|6525.7|6528.7|6525.7|0
1622696230000|2021-06-03 04:57:10|6528.2|6525.2|6527.3|6524.3|6528.2|6525.2|6527.3|6524.3|0
1622696260000|2021-06-03 04:57:40|6527.9|6524.9|6528.7|6525.7|6528.7|6525.7|6527.9|6524.9|0
1622696290000|2021-06-03 04:58:10|6528.2|6525.2|6527.3|6524.3|6528.2|6525.2|6527.3|6524.3|0
1622696350000|2021-06-03 04:59:10|6527.2|6524.2|6527.2|6524.2|6527.3|6524.3|6527.2|6524.2|0
1622696410000|2021-06-03 05:00:10|6526.5|6523.5|6527.2|6524.2|6527.2|6524.2|6525.7|6522.7|0
1622696440000|2021-06-03 05:00:40|6527.1|6524.1|6527.1|6524.1|6527.2|6524.2|6527.1|6524.1|0
1622696460000|2021-06-03 05:01:00|6526.9|6523.9|6527.1|6524.1|6527.1|6524.1|6526.4|6523.4|0
1622696510000|2021-06-03 05:01:50|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|0
1622696520000|2021-06-03 05:02:00|6527.1|6524.1|6527.2|6524.2|6527.2|6524.2|6527.1|6524.1|0
1622696610000|2021-06-03 05:03:30|6527.3|6524.3|6527.2|6524.2|6527.3|6524.3|6527.2|6524.2|0
1622696620000|2021-06-03 05:03:40|6527.3|6524.3|6527.3|6524.3|6527.3|6524.3|6527.2|6524.2|0
1622696630000|2021-06-03 05:03:50|6527.8|6524.8|6528.7|6525.7|6528.7|6525.7|6527.8|6524.8|0
1622696640000|2021-06-03 05:04:00|6528.8|6525.8|6528.7|6525.7|6528.8|6525.8|6528.7|6525.7|0
1622696660000|2021-06-03 05:04:20|6528.8|6525.8|6528.8|6525.8|6528.8|6525.8|6528.7|6525.7|0
1622696690000|2021-06-03 05:04:50|6528.5|6525.5|6528.7|6525.7|6528.7|6525.7|6527.3|6524.3|0
1622696700000|2021-06-03 05:05:00|6528.2|6525.2|6527.3|6524.3|6528.2|6525.2|6527.3|6524.3|0
1622696750000|2021-06-03 05:05:50|6527.6|6524.6|6527.3|6524.3|6528|6525|6527.3|6524.3|0
1622696810000|2021-06-03 05:06:50|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|0
1622696820000|2021-06-03 05:07:00|6527.1|6524.1|6527.2|6524.2|6527.2|6524.2|6527.1|6524.1|0
1622696830000|2021-06-03 05:07:10|6527.1|6524.1|6525.7|6522.7|6527.1|6524.1|6525.7|6522.7|0
1622696880000|2021-06-03 05:08:00|6525.6|6522.6|6525.6|6522.6|6525.7|6522.7|6525.6|6522.6|0
1622696890000|2021-06-03 05:08:10|6525.7|6522.7|6525.7|6522.7|6525.7|6522.7|6525.7|6522.7|0
1622696900000|2021-06-03 05:08:20|6525.6|6522.6|6525.7|6522.7|6525.7|6522.7|6525.6|6522.6|0
1622697000000|2021-06-03 05:10:00|6526.3|6523.3|6526.3|6523.3|6526.3|6523.3|6526.3|6523.3|0
1622697010000|2021-06-03 05:10:10|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|0
1622697070000|2021-06-03 05:11:10|6527.1|6524.1|6527.2|6524.2|6527.2|6524.2|6527.1|6524.1|0
1622697100000|2021-06-03 05:11:40|6527.1|6524.1|6527.1|6524.1|6527.1|6524.1|6527.1|6524.1|0
1622697130000|2021-06-03 05:12:10|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|0
1622697140000|2021-06-03 05:12:20|6527.1|6524.1|6527.1|6524.1|6527.2|6524.2|6527.1|6524.1|0
1622697150000|2021-06-03 05:12:30|6527.2|6524.2|6527.1|6524.1|6527.2|6524.2|6527.1|6524.1|0
1622697180000|2021-06-03 05:13:00|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|6527.1|6524.1|0
1622697210000|2021-06-03 05:13:30|6527.1|6524.1|6527.1|6524.1|6527.1|6524.1|6527.1|6524.1|0
1622697260000|2021-06-03 05:14:20|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|6527.1|6524.1|0
1622697300000|2021-06-03 05:15:00|6527.1|6524.1|6527.1|6524.1|6527.1|6524.1|6527.1|6524.1|0
1622697510000|2021-06-03 05:18:30|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|0
1622697560000|2021-06-03 05:19:20|6528.6|6525.6|6528.6|6525.6|6528.6|6525.6|6528.6|6525.6|0
1622697590000|2021-06-03 05:19:50|6528.7|6525.7|6528.7|6525.7|6528.7|6525.7|6528.6|6525.6|0
1622697600000|2021-06-03 05:20:00|6528.6|6525.6|6528.6|6525.6|6528.6|6525.6|6528.6|6525.6|0
1622697660000|2021-06-03 05:21:00|6528.3|6525.3|6527.1|6524.1|6528.3|6525.3|6527.1|6524.1|0
1622697670000|2021-06-03 05:21:10|6527.2|6524.2|6527.2|6524.2|6527.2|6524.2|6527.1|6524.1|0
1622697680000|2021-06-03 05:21:20|6527.1|6524.1|6527.1|6524.1|6527.1|6524.1|6527.1|6524.1|0
1622697720000|2021-06-03 05:22:00|6527|6524|6527.1|6524.1|6527.1|6524.1|6527|6524|0
1622697730000|2021-06-03 05:22:10|6527|6524|6527|6524|6527|6524|6527|6524|0
1622697750000|2021-06-03 05:22:30|6527.1|6524.1|6527.1|6524.1|6527.1|6524.1|6527.1|6524.1|0
1622697780000|2021-06-03 05:23:00|6528.5|6525.5|6528.5|6525.5|6528.5|6525.5|6528.5|6525.5|0
1622697790000|2021-06-03 05:23:10|6528|6525|6528.5|6525.5|6528.5|6525.5|6527.1|6524.1|0
1622697860000|2021-06-03 05:24:20|6528|6525|6528.5|6525.5|6528.5|6525.5|6527.1|6524.1|0
1622697870000|2021-06-03 05:24:30|6527.8|6524.8|6528.5|6525.5|6528.5|6525.5|6527.8|6524.8|0
1622697880000|2021-06-03 05:24:40|6528.2|6525.2|6528.5|6525.5|6528.5|6525.5|6527|6524|0
1622697900000|2021-06-03 05:25:00|6527.9|6524.9|6527|6524|6527.9|6524.9|6527|6524|0
1622698140000|2021-06-03 05:29:00|6527.1|6524.1|6527|6524|6527.1|6524.1|6527|6524|0
1622698180000|2021-06-03 05:29:40|6526.9|6523.9|6527|6524|6527|6524|6526.2|6523.2|0
1622698200000|2021-06-03 05:30:00|6526.9|6523.9|6526.9|6523.9|6527|6524|6526.9|6523.9|0
1622698210000|2021-06-03 05:30:10|6526.4|6523.4|6525.5|6522.5|6526.4|6523.4|6525.5|6522.5|0
1622698270000|2021-06-03 05:31:10|6526.1|6523.1|6526.9|6523.9|6526.9|6523.9|6526.1|6523.1|0
1622698280000|2021-06-03 05:31:20|6527|6524|6526.9|6523.9|6527|6524|6526.9|6523.9|0
1622698290000|2021-06-03 05:31:30|6527|6524|6526.9|6523.9|6527|6524|6526.9|6523.9|0
1622698320000|2021-06-03 05:32:00|6526.6|6523.6|6526.2|6523.2|6526.6|6523.6|6526.2|6523.2|0
1622698330000|2021-06-03 05:32:10|6525.9|6522.9|6525.4|6522.4|6525.9|6522.9|6525.4|6522.4|0
1622698340000|2021-06-03 05:32:20|6525.3|6522.3|6525.4|6522.4|6525.4|6522.4|6525.3|6522.3|0
1622698350000|2021-06-03 05:32:30|6525.3|6522.3|6525.3|6522.3|6525.4|6522.4|6525.3|6522.3|0
1622698360000|2021-06-03 05:32:40|6525.4|6522.4|6525.4|6522.4|6525.4|6522.4|6525.3|6522.3|0
1622698370000|2021-06-03 05:32:50|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|0
1622698380000|2021-06-03 05:33:00|6525.4|6522.4|6525.3|6522.3|6525.4|6522.4|6525.3|6522.3|0
1622698400000|2021-06-03 05:33:20|6525.4|6522.4|6525.4|6522.4|6525.4|6522.4|6525.4|6522.4|0
1622698430000|2021-06-03 05:33:50|6525.5|6522.5|6525.5|6522.5|6525.5|6522.5|6525.5|6522.5|0
1622698440000|2021-06-03 05:34:00|6525.4|6522.4|6525.5|6522.5|6525.5|6522.5|6525.4|6522.4|0
1622698500000|2021-06-03 05:35:00|6525.4|6522.4|6525.5|6522.5|6525.5|6522.5|6525.4|6522.4|0
1622698510000|2021-06-03 05:35:10|6525.4|6522.4|6525.5|6522.5|6525.5|6522.5|6525.4|6522.4|0
1622698530000|2021-06-03 05:35:30|6526|6523|6526.9|6523.9|6526.9|6523.9|6526|6523|0
1622698620000|2021-06-03 05:37:00|6526.6|6523.6|6525.5|6522.5|6526.6|6523.6|6525.5|6522.5|0
1622698740000|2021-06-03 05:39:00|6525.4|6522.4|6525.5|6522.5|6525.5|6522.5|6525.4|6522.4|0
1622698750000|2021-06-03 05:39:10|6525.4|6522.4|6525.4|6522.4|6525.5|6522.5|6525.4|6522.4|0
1622698840000|2021-06-03 05:40:40|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|0
1622698850000|2021-06-03 05:40:50|6523.9|6520.9|6523.9|6520.9|6523.9|6520.9|6523.9|6520.9|0
1622698860000|2021-06-03 05:41:00|6524.2|6521.2|6524.3|6521.3|6525.4|6522.4|6523.9|6520.9|0
1622698870000|2021-06-03 05:41:10|6523.9|6520.9|6525.3|6522.3|6525.3|6522.3|6523.9|6520.9|0
1622698930000|2021-06-03 05:42:10|6525.4|6522.4|6525.4|6522.4|6525.4|6522.4|6525.4|6522.4|0
1622698940000|2021-06-03 05:42:20|6525.3|6522.3|6525.4|6522.4|6525.4|6522.4|6525.3|6522.3|0
1622698950000|2021-06-03 05:42:30|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|0
1622698960000|2021-06-03 05:42:40|6525.4|6522.4|6525.4|6522.4|6525.4|6522.4|6525.4|6522.4|0
1622698970000|2021-06-03 05:42:50|6525.3|6522.3|6525.4|6522.4|6525.4|6522.4|6525.3|6522.3|0
1622699010000|2021-06-03 05:43:30|6525.3|6522.3|6525.3|6522.3|6525.4|6522.4|6525.3|6522.3|0
1622699020000|2021-06-03 05:43:40|6525.4|6522.4|6525.4|6522.4|6525.4|6522.4|6525.3|6522.3|0
1622699030000|2021-06-03 05:43:50|6525.3|6522.3|6525.3|6522.3|6525.4|6522.4|6525.3|6522.3|0
1622699040000|2021-06-03 05:44:00|6525.4|6522.4|6525.3|6522.3|6525.4|6522.4|6525.3|6522.3|0
1622699070000|2021-06-03 05:44:30|6525.9|6522.9|6526.8|6523.8|6526.8|6523.8|6525.9|6522.9|0
1622699100000|2021-06-03 05:45:00|6526.7|6523.7|6525.3|6522.3|6526.7|6523.7|6525.3|6522.3|0
1622699150000|2021-06-03 05:45:50|6525.4|6522.4|6525.4|6522.4|6525.4|6522.4|6525.4|6522.4|0
1622699170000|2021-06-03 05:46:10|6526.8|6523.8|6525.4|6522.4|6526.8|6523.8|6525.4|6522.4|0
1622699180000|2021-06-03 05:46:20|6525.9|6522.9|6526.1|6523.1|6526.8|6523.8|6525.4|6522.4|0
1622699190000|2021-06-03 05:46:30|6525.8|6522.8|6525.4|6522.4|6525.8|6522.8|6525.4|6522.4|0
1622699210000|2021-06-03 05:46:50|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|0
1622699240000|2021-06-03 05:47:20|6525.4|6522.4|6525.3|6522.3|6525.4|6522.4|6525.3|6522.3|0
1622699370000|2021-06-03 05:49:30|6525.9|6522.9|6526.8|6523.8|6526.8|6523.8|6525.9|6522.9|0
1622699440000|2021-06-03 05:50:40|6526.9|6523.9|6526.9|6523.9|6526.9|6523.9|6526.9|6523.9|0
1622699450000|2021-06-03 05:50:50|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1622699460000|2021-06-03 05:51:00|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1622699470000|2021-06-03 05:51:10|6526.8|6523.8|6526.8|6523.8|6526.8|6523.8|6526.8|6523.8|0
1622699740000|2021-06-03 05:55:40|6526.9|6523.9|6526.9|6523.9|6526.9|6523.9|6526.9|6523.9|0
1622699790000|2021-06-03 05:56:30|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1622699810000|2021-06-03 05:56:50|6526.8|6523.8|6526.8|6523.8|6526.9|6523.9|6526.8|6523.8|0
1622699820000|2021-06-03 05:57:00|6526.9|6523.9|6526.9|6523.9|6526.9|6523.9|6526.9|6523.9|0
1622699840000|2021-06-03 05:57:20|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1622699880000|2021-06-03 05:58:00|6526.8|6523.8|6526.8|6523.8|6526.8|6523.8|6526.8|6523.8|0
1622699920000|2021-06-03 05:58:40|6526.9|6523.9|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1622699940000|2021-06-03 05:59:00|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1622699970000|2021-06-03 05:59:30|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1622699980000|2021-06-03 05:59:40|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1622699990000|2021-06-03 05:59:50|6527.4|6524.4|6529.3|6526.3|6529.3|6526.3|6527.4|6524.4|0
1622700000000|2021-06-03 06:00:00|6529.2|6526.2|6525.6|6523.6|6529.2|6526.2|6525.4|6523.4|44
1622700010000|2021-06-03 06:00:10|6525.1|6523.1|6525.6|6523.6|6525.6|6523.6|6525.1|6523.1|21
1622700020000|2021-06-03 06:00:20|6525.9|6523.9|6525.4|6523.4|6525.9|6523.9|6525.4|6523.4|12
1622700030000|2021-06-03 06:00:30|6525.6|6523.6|6525.9|6523.9|6526.4|6524.4|6525.6|6523.6|31
1622700040000|2021-06-03 06:00:40|6526.4|6524.4|6526.1|6524.1|6526.4|6524.4|6525.9|6523.9|9
1622700050000|2021-06-03 06:00:50|6526.4|6524.4|6526.4|6524.4|6526.4|6524.4|6526.4|6524.4|3
1622700060000|2021-06-03 06:01:00|6525.4|6523.4|6525.4|6523.4|6525.4|6523.4|6525.4|6523.4|17
1622700070000|2021-06-03 06:01:10|6525.1|6523.1|6525.4|6523.4|6525.4|6523.4|6525.1|6523.1|3
1622700080000|2021-06-03 06:01:20|6525.1|6523.1|6525.4|6523.4|6525.4|6523.4|6525.1|6523.1|3
1622700110000|2021-06-03 06:01:50|6525.1|6523.1|6525.1|6523.1|6525.1|6523.1|6525.1|6523.1|12
1622700120000|2021-06-03 06:02:00|6525.4|6523.4|6525.1|6523.1|6525.4|6523.4|6525.1|6523.1|4
1622700130000|2021-06-03 06:02:10|6524.9|6522.9|6524.4|6522.4|6524.9|6522.9|6524.4|6522.4|12
1622700140000|2021-06-03 06:02:20|6523.6|6521.6|6523.6|6521.6|6523.9|6521.9|6523.6|6521.6|12
1622700150000|2021-06-03 06:02:30|||||||||1
1622700170000|2021-06-03 06:02:50|6523.4|6521.4|6523.9|6521.9|6523.9|6521.9|6523.4|6521.4|4
1622700180000|2021-06-03 06:03:00|6523.6|6521.6|6523.6|6521.6|6523.6|6521.6|6523.4|6521.4|3
1622700190000|2021-06-03 06:03:10|||||||||1
1622700200000|2021-06-03 06:03:20|6523.9|6521.9|6523.9|6521.9|6523.9|6521.9|6523.9|6521.9|0
1622700210000|2021-06-03 06:03:30|6524.1|6522.1|6524.6|6522.6|6524.9|6522.9|6524.1|6522.1|18
1622700220000|2021-06-03 06:03:40|6524.9|6522.9|6524.9|6522.9|6524.9|6522.9|6524.9|6522.9|0
1622700230000|2021-06-03 06:03:50|6524.6|6522.6|6524.9|6522.9|6524.9|6522.9|6524.6|6522.6|5
1622700240000|2021-06-03 06:04:00|6525.1|6523.1|6525.4|6523.4|6525.9|6523.9|6525.1|6523.1|21
1622700250000|2021-06-03 06:04:10|6524.6|6522.6|6524.6|6522.6|6524.6|6522.6|6524.6|6522.6|18
1622700270000|2021-06-03 06:04:30|6524.9|6522.9|6524.9|6522.9|6524.9|6522.9|6524.9|6522.9|0
1622700280000|2021-06-03 06:04:40|6524.6|6522.6|6524.4|6522.4|6524.6|6522.6|6524.4|6522.4|7
1622700290000|2021-06-03 06:04:50|6524.1|6522.1|6523.9|6521.9|6524.4|6522.4|6523.6|6521.6|16
1622700300000|2021-06-03 06:05:00|6524.4|6522.4|6524.4|6522.4|6524.4|6522.4|6524.4|6522.4|6
1622700310000|2021-06-03 06:05:10|6524.9|6522.9|6524.6|6522.6|6524.9|6522.9|6524.6|6522.6|7
1622700330000|2021-06-03 06:05:30|6524.9|6522.9|6524.6|6522.6|6524.9|6522.9|6524.6|6522.6|0
1622700340000|2021-06-03 06:05:40|6524.4|6522.4|6524.4|6522.4|6524.4|6522.4|6524.4|6522.4|0
1622700350000|2021-06-03 06:05:50|6524.6|6522.6|6524.9|6522.9|6524.9|6522.9|6524.6|6522.6|18
1622700360000|2021-06-03 06:06:00|6524.6|6522.6|6524.6|6522.6|6524.6|6522.6|6524.6|6522.6|3
1622700370000|2021-06-03 06:06:10|6524.4|6522.4|6524.6|6522.6|6524.6|6522.6|6524.4|6522.4|7
1622700380000|2021-06-03 06:06:20|6524.4|6522.4|6524.1|6522.1|6524.4|6522.4|6524.1|6522.1|2
1622700390000|2021-06-03 06:06:30|6523.9|6521.9|6523.4|6521.4|6523.9|6521.9|6523.4|6521.4|2
1622700400000|2021-06-03 06:06:40|6523.1|6521.1|6522.9|6520.9|6523.1|6521.1|6522.9|6520.9|5
1622700430000|2021-06-03 06:07:10|6523.1|6521.1|6523.1|6521.1|6523.1|6521.1|6523.1|6521.1|7
1622700440000|2021-06-03 06:07:20|6522.9|6520.9|6523.4|6521.4|6523.4|6521.4|6522.9|6520.9|1
1622700450000|2021-06-03 06:07:30|6523.1|6521.1|6523.1|6521.1|6523.1|6521.1|6523.1|6521.1|2
1622700460000|2021-06-03 06:07:40|6523.4|6521.4|6523.4|6521.4|6523.4|6521.4|6523.4|6521.4|0
1622700470000|2021-06-03 06:07:50|6523.1|6521.1|6522.9|6520.9|6523.1|6521.1|6522.9|6520.9|5
1622700480000|2021-06-03 06:08:00|||||||||2
1622700490000|2021-06-03 06:08:10|6522.6|6520.6|6522.4|6520.4|6522.9|6520.9|6522.4|6520.4|4
1622700500000|2021-06-03 06:08:20|6521.1|6519.1|6521.4|6519.4|6521.4|6519.4|6521.1|6519.1|47
1622700510000|2021-06-03 06:08:30|||||||||1
1622700540000|2021-06-03 06:09:00|||||||||9
1622700570000|2021-06-03 06:09:30|6521.6|6519.6|6521.9|6519.9|6521.9|6519.9|6521.6|6519.6|7
1622700590000|2021-06-03 06:09:50|||||||||1
1622700600000|2021-06-03 06:10:00|6522.1|6520.1|6521.9|6519.9|6522.1|6520.1|6521.9|6519.9|10
1622700610000|2021-06-03 06:10:10|6522.1|6520.1|6522.4|6520.4|6522.4|6520.4|6522.1|6520.1|1
1622700620000|2021-06-03 06:10:20|6522.6|6520.6|6522.6|6520.6|6522.6|6520.6|6522.6|6520.6|3
1622700630000|2021-06-03 06:10:30|6522.9|6520.9|6522.6|6520.6|6522.9|6520.9|6522.6|6520.6|7
1622700640000|2021-06-03 06:10:40|6522.4|6520.4|6522.4|6520.4|6522.4|6520.4|6522.4|6520.4|0
1622700660000|2021-06-03 06:11:00|6522.6|6520.6|6522.6|6520.6|6522.6|6520.6|6522.6|6520.6|2
1622700670000|2021-06-03 06:11:10|6522.9|6520.9|6522.9|6520.9|6522.9|6520.9|6522.9|6520.9|12
1622700700000|2021-06-03 06:11:40|||||||||5
1622700710000|2021-06-03 06:11:50|6522.6|6520.6|6522.6|6520.6|6522.6|6520.6|6522.6|6520.6|1
1622700720000|2021-06-03 06:12:00|6522.4|6520.4|6522.4|6520.4|6522.4|6520.4|6522.4|6520.4|4
1622700730000|2021-06-03 06:12:10|6522.1|6520.1|6522.4|6520.4|6522.4|6520.4|6522.1|6520.1|8
1622700740000|2021-06-03 06:12:20|6522.1|6520.1|6522.1|6520.1|6522.1|6520.1|6522.1|6520.1|0
1622700770000|2021-06-03 06:12:50|6522.4|6520.4|6522.1|6520.1|6522.4|6520.4|6522.1|6520.1|2
1622700780000|2021-06-03 06:13:00|6522.4|6520.4|6522.4|6520.4|6522.4|6520.4|6522.4|6520.4|2
1622700790000|2021-06-03 06:13:10|6522.6|6520.6|6522.6|6520.6|6522.6|6520.6|6522.6|6520.6|0
1622700810000|2021-06-03 06:13:30|6522.4|6520.4|6522.1|6520.1|6522.4|6520.4|6522.1|6520.1|2
1622700840000|2021-06-03 06:14:00|6522.9|6520.9|6522.4|6520.4|6522.9|6520.9|6522.4|6520.4|23
1622700850000|2021-06-03 06:14:10|6522.1|6520.1|6522.1|6520.1|6522.1|6520.1|6522.1|6520.1|0
1622700870000|2021-06-03 06:14:30|||||||||1
1622700890000|2021-06-03 06:14:50|6522.4|6520.4|6522.1|6520.1|6522.4|6520.4|6522.1|6520.1|2
1622700900000|2021-06-03 06:15:00|6521.9|6519.9|6521.4|6519.4|6522.1|6520.1|6521.4|6519.4|8
1622700910000|2021-06-03 06:15:10|6521.6|6519.6|6521.4|6519.4|6521.6|6519.6|6521.4|6519.4|2
1622700920000|2021-06-03 06:15:20|6521.6|6519.6|6521.4|6519.4|6521.6|6519.6|6521.4|6519.4|1
1622700940000|2021-06-03 06:15:40|6521.1|6519.1|6520.1|6518.1|6521.1|6519.1|6519.4|6517.4|45
1622700950000|2021-06-03 06:15:50|6519.9|6517.9|6519.4|6517.4|6519.9|6517.9|6519.1|6517.1|6
1622700960000|2021-06-03 06:16:00|6519.1|6517.1|6519.9|6517.9|6519.9|6517.9|6519.1|6517.1|8
1622700970000|2021-06-03 06:16:10|6519.6|6517.6|6519.9|6517.9|6519.9|6517.9|6519.4|6517.4|1
1622700980000|2021-06-03 06:16:20|6519.6|6517.6|6519.4|6517.4|6519.6|6517.6|6519.4|6517.4|3
1622700990000|2021-06-03 06:16:30|6519.6|6517.6|6519.9|6517.9|6519.9|6517.9|6519.6|6517.6|3
1622701000000|2021-06-03 06:16:40|6520.1|6518.1|6520.4|6518.4|6520.4|6518.4|6520.1|6518.1|3
1622701010000|2021-06-03 06:16:50|6520.1|6518.1|6520.1|6518.1|6520.4|6518.4|6520.1|6518.1|2
1622701020000|2021-06-03 06:17:00|6520.9|6518.9|6520.9|6518.9|6520.9|6518.9|6520.6|6518.6|10
1622701030000|2021-06-03 06:17:10|6520.6|6518.6|6520.6|6518.6|6520.6|6518.6|6520.1|6518.1|4
1622701040000|2021-06-03 06:17:20|6520.4|6518.4|6520.1|6518.1|6520.4|6518.4|6520.1|6518.1|0
1622701060000|2021-06-03 06:17:40|6520.4|6518.4|6520.6|6518.6|6520.6|6518.6|6520.4|6518.4|2
1622701070000|2021-06-03 06:17:50|6520.9|6518.9|6521.1|6519.1|6521.1|6519.1|6520.9|6518.9|3
1622701080000|2021-06-03 06:18:00|6520.9|6518.9|6521.1|6519.1|6521.4|6519.4|6520.9|6518.9|3
1622701120000|2021-06-03 06:18:40|||||||||1
1622701140000|2021-06-03 06:19:00|||||||||2
1622701180000|2021-06-03 06:19:40|||||||||2
1622701190000|2021-06-03 06:19:50|6520.9|6518.9|6520.1|6518.1|6520.9|6518.9|6520.1|6518.1|8
1622701200000|2021-06-03 06:20:00|6520.4|6518.4|6520.4|6518.4|6520.9|6518.9|6520.1|6518.1|3
1622701210000|2021-06-03 06:20:10|6520.6|6518.6|6520.6|6518.6|6520.6|6518.6|6520.6|6518.6|1
1622701220000|2021-06-03 06:20:20|||||||||1
1622701240000|2021-06-03 06:20:40|6520.9|6518.9|6520.9|6518.9|6520.9|6518.9|6520.6|6518.6|0
1622701250000|2021-06-03 06:20:50|6520.6|6518.6|6520.9|6518.9|6520.9|6518.9|6520.6|6518.6|2
1622701260000|2021-06-03 06:21:00|6520.6|6518.6|6520.6|6518.6|6520.6|6518.6|6520.4|6518.4|2
1622701270000|2021-06-03 06:21:10|||||||||2
1622701290000|2021-06-03 06:21:30|6520.4|6518.4|6520.1|6518.1|6520.4|6518.4|6520.1|6518.1|0
1622701300000|2021-06-03 06:21:40|6520.4|6518.4|6520.1|6518.1|6520.4|6518.4|6520.1|6518.1|1
1622701320000|2021-06-03 06:22:00|6520.4|6518.4|6520.6|6518.6|6520.6|6518.6|6520.4|6518.4|4
1622701330000|2021-06-03 06:22:10|6520.9|6518.9|6520.9|6518.9|6520.9|6518.9|6520.6|6518.6|1
1622701390000|2021-06-03 06:23:10|6520.6|6518.6|6520.4|6518.4|6520.6|6518.6|6519.9|6517.9|4
1622701400000|2021-06-03 06:23:20|6520.1|6518.1|6520.1|6518.1|6520.1|6518.1|6520.1|6518.1|0
1622701410000|2021-06-03 06:23:30|6520.4|6518.4|6520.1|6518.1|6520.4|6518.4|6520.1|6518.1|0
1622701440000|2021-06-03 06:24:00|6519.9|6517.9|6520.1|6518.1|6520.4|6518.4|6519.9|6517.9|3
1622701500000|2021-06-03 06:25:00|6519.9|6517.9|6520.4|6518.4|6520.6|6518.6|6519.9|6517.9|4
1622701520000|2021-06-03 06:25:20|6520.6|6518.6|6520.9|6518.9|6520.9|6518.9|6520.6|6518.6|0
1622701560000|2021-06-03 06:26:00|6521.1|6519.1|6521.4|6519.4|6521.4|6519.4|6521.1|6519.1|3
1622701570000|2021-06-03 06:26:10|6520.6|6518.6|6520.6|6518.6|6521.1|6519.1|6520.6|6518.6|6
1622701580000|2021-06-03 06:26:20|6520.9|6518.9|6521.1|6519.1|6521.1|6519.1|6520.6|6518.6|1
1622701610000|2021-06-03 06:26:50|6521.4|6519.4|6521.4|6519.4|6521.4|6519.4|6521.4|6519.4|0
1622701620000|2021-06-03 06:27:00|||||||||2
1622701640000|2021-06-03 06:27:20|6521.6|6519.6|6521.6|6519.6|6521.6|6519.6|6521.6|6519.6|6
1622701670000|2021-06-03 06:27:50|6521.4|6519.4|6520.6|6518.6|6521.4|6519.4|6520.6|6518.6|2
1622701680000|2021-06-03 06:28:00|6521.1|6519.1|6521.1|6519.1|6521.4|6519.4|6521.1|6519.1|2
1622701690000|2021-06-03 06:28:10|6520.9|6518.9|6520.6|6518.6|6520.9|6518.9|6520.6|6518.6|0
1622701700000|2021-06-03 06:28:20|6520.4|6518.4|6520.6|6518.6|6520.6|6518.6|6520.1|6518.1|0
1622701710000|2021-06-03 06:28:30|||||||||1
1622701730000|2021-06-03 06:28:50|6520.9|6518.9|6521.1|6519.1|6521.1|6519.1|6520.6|6518.6|1
1622701740000|2021-06-03 06:29:00|6521.4|6519.4|6521.1|6519.1|6521.4|6519.4|6521.1|6519.1|2
1622701750000|2021-06-03 06:29:10|6521.4|6519.4|6521.4|6519.4|6521.6|6519.6|6521.4|6519.4|1
1622701760000|2021-06-03 06:29:20|6521.1|6519.1|6521.4|6519.4|6521.4|6519.4|6521.1|6519.1|0
1622701770000|2021-06-03 06:29:30|6521.1|6519.1|6521.1|6519.1|6521.1|6519.1|6521.1|6519.1|0
1622701780000|2021-06-03 06:29:40|6521.4|6519.4|6521.4|6519.4|6521.4|6519.4|6521.4|6519.4|0
1622701800000|2021-06-03 06:30:00|6520.9|6518.9|6520.9|6518.9|6521.1|6519.1|6520.6|6518.6|8
1622701810000|2021-06-03 06:30:10|6521.1|6519.1|6521.9|6519.9|6521.9|6519.9|6520.9|6518.9|3
1622701820000|2021-06-03 06:30:20|6521.6|6519.6|6521.9|6519.9|6521.9|6519.9|6521.6|6519.6|1
1622701830000|2021-06-03 06:30:30|6521.6|6519.6|6521.9|6519.9|6521.9|6519.9|6521.4|6519.4|1
1622701840000|2021-06-03 06:30:40|6521.6|6519.6|6521.6|6519.6|6521.6|6519.6|6521.6|6519.6|3
1622701850000|2021-06-03 06:30:50|6521.9|6519.9|6521.9|6519.9|6521.9|6519.9|6521.6|6519.6|1
1622701860000|2021-06-03 06:31:00|6521.6|6519.6|6521.9|6519.9|6521.9|6519.9|6521.4|6519.4|6
1622701890000|2021-06-03 06:31:30|6522.1|6520.1|6522.1|6520.1|6522.1|6520.1|6521.9|6519.9|6
1622701900000|2021-06-03 06:31:40|6521.9|6519.9|6521.9|6519.9|6521.9|6519.9|6521.6|6519.6|2
1622701920000|2021-06-03 06:32:00|6522.1|6520.1|6522.4|6520.4|6522.4|6520.4|6521.9|6519.9|7
1622701950000|2021-06-03 06:32:30|6522.6|6520.6|6522.6|6520.6|6522.9|6520.9|6522.4|6520.4|14
1622701960000|2021-06-03 06:32:40|6522.9|6520.9|6522.6|6520.6|6522.9|6520.9|6522.6|6520.6|6
1622701970000|2021-06-03 06:32:50|6522.4|6520.4|6522.4|6520.4|6522.9|6520.9|6522.4|6520.4|4
1622701980000|2021-06-03 06:33:00|6522.1|6520.1|6522.1|6520.1|6522.1|6520.1|6521.9|6519.9|4
1622702000000|2021-06-03 06:33:20|6521.9|6519.9|6521.9|6519.9|6521.9|6519.9|6521.9|6519.9|0
1622702010000|2021-06-03 06:33:30|6521.6|6519.6|6521.6|6519.6|6521.9|6519.9|6521.6|6519.6|1
1622702030000|2021-06-03 06:33:50|6521.9|6519.9|6521.9|6519.9|6521.9|6519.9|6521.9|6519.9|0
1622702040000|2021-06-03 06:34:00|6522.1|6520.1|6521.9|6519.9|6522.1|6520.1|6521.9|6519.9|1
1622702050000|2021-06-03 06:34:10|6522.1|6520.1|6521.9|6519.9|6522.1|6520.1|6521.9|6519.9|2
1622702060000|2021-06-03 06:34:20|6522.1|6520.1|6521.9|6519.9|6522.1|6520.1|6521.6|6519.6|0
1622702070000|2021-06-03 06:34:30|6522.1|6520.1|6522.1|6520.1|6522.1|6520.1|6521.9|6519.9|0
1622702080000|2021-06-03 06:34:40|6521.9|6519.9|6521.6|6519.6|6521.9|6519.9|6521.6|6519.6|1
1622702090000|2021-06-03 06:34:50|6521.4|6519.4|6521.4|6519.4|6521.6|6519.6|6521.4|6519.4|0
1622702100000|2021-06-03 06:35:00|6521.6|6519.6|6521.6|6519.6|6521.6|6519.6|6521.6|6519.6|3
1622702110000|2021-06-03 06:35:10|||||||||1
1622702130000|2021-06-03 06:35:30|||||||||1
1622702140000|2021-06-03 06:35:40|6521.4|6519.4|6521.6|6519.6|6521.6|6519.6|6521.4|6519.4|0
1622702160000|2021-06-03 06:36:00|6521.4|6519.4|6520.9|6518.9|6521.4|6519.4|6520.9|6518.9|23
1622702190000|2021-06-03 06:36:30|6520.4|6518.4|6520.4|6518.4|6520.4|6518.4|6520.4|6518.4|10
1622702200000|2021-06-03 06:36:40|6520.1|6518.1|6520.1|6518.1|6520.1|6518.1|6520.1|6518.1|3
1622702210000|2021-06-03 06:36:50|6519.9|6517.9|6518.9|6516.9|6519.9|6517.9|6518.9|6516.9|4
1622702220000|2021-06-03 06:37:00|6518.6|6516.6|6518.6|6516.6|6518.9|6516.9|6518.4|6516.4|19
1622702230000|2021-06-03 06:37:10|6518.4|6516.4|6518.6|6516.6|6518.6|6516.6|6518.4|6516.4|1
1622702240000|2021-06-03 06:37:20|6518.9|6516.9|6519.1|6517.1|6519.1|6517.1|6518.9|6516.9|3
1622702260000|2021-06-03 06:37:40|6519.4|6517.4|6519.4|6517.4|6519.4|6517.4|6519.4|6517.4|0
1622702270000|2021-06-03 06:37:50|6519.1|6517.1|6519.1|6517.1|6519.1|6517.1|6519.1|6517.1|1
1622702280000|2021-06-03 06:38:00|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|6518.9|6516.9|1
1622702290000|2021-06-03 06:38:10|6518.6|6516.6|6518.6|6516.6|6518.6|6516.6|6518.4|6516.4|2
1622702300000|2021-06-03 06:38:20|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|0
1622702310000|2021-06-03 06:38:30|6518.6|6516.6|6517.9|6515.9|6518.6|6516.6|6517.9|6515.9|4
1622702320000|2021-06-03 06:38:40|6518.1|6516.1|6517.4|6515.4|6518.1|6516.1|6517.4|6515.4|4
1622702330000|2021-06-03 06:38:50|6517.1|6515.1|6517.6|6515.6|6517.6|6515.6|6517.1|6515.1|9
1622702340000|2021-06-03 06:39:00|6517.4|6515.4|6517.6|6515.6|6517.6|6515.6|6517.4|6515.4|3
1622702370000|2021-06-03 06:39:30|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|0
1622702380000|2021-06-03 06:39:40|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|3
1622702400000|2021-06-03 06:40:00|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|2
1622702440000|2021-06-03 06:40:40|6517.6|6515.6|6517.9|6515.9|6517.9|6515.9|6517.4|6515.4|4
1622702450000|2021-06-03 06:40:50|6517.6|6515.6|6517.6|6515.6|6517.9|6515.9|6517.6|6515.6|3
1622702460000|2021-06-03 06:41:00|6517.4|6515.4|6517.4|6515.4|6517.6|6515.6|6517.4|6515.4|2
1622702470000|2021-06-03 06:41:10|6517.1|6515.1|6516.6|6514.6|6517.1|6515.1|6516.6|6514.6|1
1622702480000|2021-06-03 06:41:20|6516.4|6514.4|6516.9|6514.9|6516.9|6514.9|6516.1|6514.1|11
1622702490000|2021-06-03 06:41:30|6516.6|6514.6|6516.4|6514.4|6516.6|6514.6|6516.4|6514.4|6
1622702500000|2021-06-03 06:41:40|6516.6|6514.6|6516.4|6514.4|6516.6|6514.6|6516.4|6514.4|7
1622702510000|2021-06-03 06:41:50|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|0
1622702520000|2021-06-03 06:42:00|6516.9|6514.9|6517.1|6515.1|6517.1|6515.1|6516.9|6514.9|11
1622702530000|2021-06-03 06:42:10|6516.9|6514.9|6515.9|6513.9|6516.9|6514.9|6515.9|6513.9|10
1622702540000|2021-06-03 06:42:20|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|1
1622702550000|2021-06-03 06:42:30|6515.9|6513.9|6515.6|6513.6|6515.9|6513.9|6515.6|6513.6|1
1622702560000|2021-06-03 06:42:40|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|0
1622702570000|2021-06-03 06:42:50|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.6|6512.6|4
1622702580000|2021-06-03 06:43:00|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|4
1622702590000|2021-06-03 06:43:10|6515.1|6513.1|6514.9|6512.9|6515.1|6513.1|6514.6|6512.6|2
1622702600000|2021-06-03 06:43:20|6514.6|6512.6|6514.6|6512.6|6514.6|6512.6|6514.4|6512.4|4
1622702610000|2021-06-03 06:43:30|6514.9|6512.9|6515.4|6513.4|6515.4|6513.4|6514.9|6512.9|3
1622702620000|2021-06-03 06:43:40|6515.6|6513.6|6515.4|6513.4|6515.6|6513.6|6515.4|6513.4|2
1622702630000|2021-06-03 06:43:50|6515.6|6513.6|6515.6|6513.6|6515.6|6513.6|6515.4|6513.4|0
1622702640000|2021-06-03 06:44:00|6515.4|6513.4|6515.6|6513.6|6515.6|6513.6|6515.4|6513.4|2
1622702650000|2021-06-03 06:44:10|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|0
1622702660000|2021-06-03 06:44:20|6516.1|6514.1|6516.6|6514.6|6516.6|6514.6|6516.1|6514.1|8
1622702670000|2021-06-03 06:44:30|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|0
1622702680000|2021-06-03 06:44:40|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|2
1622702690000|2021-06-03 06:44:50|6516.4|6514.4|6516.4|6514.4|6516.6|6514.6|6516.1|6514.1|1
1622702700000|2021-06-03 06:45:00|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.4|6513.4|6
1622702710000|2021-06-03 06:45:10|6515.6|6513.6|6516.4|6514.4|6516.4|6514.4|6515.4|6513.4|5
1622702730000|2021-06-03 06:45:30|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|2
1622702740000|2021-06-03 06:45:40|6516.4|6514.4|6516.6|6514.6|6516.9|6514.9|6516.4|6514.4|1
1622702750000|2021-06-03 06:45:50|6516.4|6514.4|6516.6|6514.6|6516.6|6514.6|6516.4|6514.4|2
1622702760000|2021-06-03 06:46:00|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|1
1622702770000|2021-06-03 06:46:10|6516.6|6514.6|6516.4|6514.4|6516.6|6514.6|6516.4|6514.4|1
1622702780000|2021-06-03 06:46:20|6516.6|6514.6|6516.1|6514.1|6516.6|6514.6|6516.1|6514.1|1
1622702810000|2021-06-03 06:46:50|6515.9|6513.9|6516.4|6514.4|6516.9|6514.9|6515.9|6513.9|11
1622702820000|2021-06-03 06:47:00|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|1
1622702830000|2021-06-03 06:47:10|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|1
1622702840000|2021-06-03 06:47:20|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|0
1622702850000|2021-06-03 06:47:30|6516.1|6514.1|6516.1|6514.1|6516.6|6514.6|6516.1|6514.1|4
1622702860000|2021-06-03 06:47:40|6515.9|6513.9|6515.6|6513.6|6516.1|6514.1|6515.6|6513.6|1
1622702870000|2021-06-03 06:47:50|6515.4|6513.4|6514.6|6512.6|6515.4|6513.4|6514.6|6512.6|0
1622702880000|2021-06-03 06:48:00|6514.4|6512.4|6514.6|6512.6|6514.9|6512.9|6514.4|6512.4|8
1622702900000|2021-06-03 06:48:20|6514.4|6512.4|6514.4|6512.4|6514.4|6512.4|6514.1|6512.1|0
1622702920000|2021-06-03 06:48:40|6514.1|6512.1|6513.9|6511.9|6514.1|6512.1|6513.9|6511.9|8
1622702930000|2021-06-03 06:48:50|6513.6|6511.6|6513.4|6511.4|6513.6|6511.6|6513.4|6511.4|3
1622702940000|2021-06-03 06:49:00|6513.6|6511.6|6514.6|6512.6|6514.6|6512.6|6513.6|6511.6|7
1622702950000|2021-06-03 06:49:10|6514.4|6512.4|6514.9|6512.9|6514.9|6512.9|6514.4|6512.4|0
1622702970000|2021-06-03 06:49:30|6514.6|6512.6|6514.6|6512.6|6514.9|6512.9|6514.4|6512.4|1
1622702980000|2021-06-03 06:49:40|6514.9|6512.9|6514.6|6512.6|6514.9|6512.9|6514.6|6512.6|0
1622702990000|2021-06-03 06:49:50|6514.9|6512.9|6515.1|6513.1|6515.4|6513.4|6514.6|6512.6|6
1622703000000|2021-06-03 06:50:00|6515.4|6513.4|6515.6|6513.6|6515.6|6513.6|6515.4|6513.4|4
1622703010000|2021-06-03 06:50:10|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.1|6513.1|0
1622703020000|2021-06-03 06:50:20|6515.1|6513.1|6515.1|6513.1|6515.1|6513.1|6515.1|6513.1|0
1622703030000|2021-06-03 06:50:30|6515.4|6513.4|6515.4|6513.4|6515.6|6513.6|6515.1|6513.1|7
1622703040000|2021-06-03 06:50:40|6515.6|6513.6|6515.4|6513.4|6515.6|6513.6|6515.4|6513.4|0
1622703060000|2021-06-03 06:51:00|6515.6|6513.6|6515.9|6513.9|6515.9|6513.9|6515.6|6513.6|1
1622703080000|2021-06-03 06:51:20|6516.1|6514.1|6516.4|6514.4|6516.4|6514.4|6516.1|6514.1|2
1622703090000|2021-06-03 06:51:30|6516.1|6514.1|6515.9|6513.9|6516.1|6514.1|6515.9|6513.9|0
1622703100000|2021-06-03 06:51:40|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|6516.1|6514.1|0
1622703110000|2021-06-03 06:51:50|6515.9|6513.9|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|2
1622703120000|2021-06-03 06:52:00|6516.4|6514.4|6516.9|6514.9|6516.9|6514.9|6516.4|6514.4|2
1622703140000|2021-06-03 06:52:20|6517.1|6515.1|6518.1|6516.1|6518.1|6516.1|6517.1|6515.1|18
1622703150000|2021-06-03 06:52:30|6517.9|6515.9|6517.4|6515.4|6517.9|6515.9|6517.4|6515.4|1
1622703160000|2021-06-03 06:52:40|6517.6|6515.6|6517.9|6515.9|6517.9|6515.9|6517.6|6515.6|5
1622703170000|2021-06-03 06:52:50|6518.4|6516.4|6517.9|6515.9|6518.4|6516.4|6517.9|6515.9|6
1622703180000|2021-06-03 06:53:00|6517.6|6515.6|6517.1|6515.1|6517.9|6515.9|6517.1|6515.1|2
1622703210000|2021-06-03 06:53:30|6517.4|6515.4|6517.1|6515.1|6517.4|6515.4|6517.1|6515.1|0
1622703220000|2021-06-03 06:53:40|6516.9|6514.9|6516.9|6514.9|6517.1|6515.1|6516.6|6514.6|5
1622703230000|2021-06-03 06:53:50|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|6516.6|6514.6|1
1622703240000|2021-06-03 06:54:00|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|6516.4|6514.4|2
1622703260000|2021-06-03 06:54:20|6515.9|6513.9|6516.1|6514.1|6516.1|6514.1|6515.9|6513.9|2
1622703270000|2021-06-03 06:54:30|6516.4|6514.4|6515.4|6513.4|6516.4|6514.4|6515.4|6513.4|2
1622703280000|2021-06-03 06:54:40|||||||||1
1622703290000|2021-06-03 06:54:50|6515.6|6513.6|6516.4|6514.4|6516.4|6514.4|6515.6|6513.6|6
1622703300000|2021-06-03 06:55:00|6516.6|6514.6|6516.9|6514.9|6516.9|6514.9|6516.4|6514.4|6
1622703310000|2021-06-03 06:55:10|6516.6|6514.6|6517.1|6515.1|6517.4|6515.4|6516.6|6514.6|7
1622703330000|2021-06-03 06:55:30|6517.4|6515.4|6517.6|6515.6|6517.6|6515.6|6516.9|6514.9|4
1622703340000|2021-06-03 06:55:40|6517.9|6515.9|6518.4|6516.4|6518.4|6516.4|6517.9|6515.9|3
1622703350000|2021-06-03 06:55:50|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|1
1622703360000|2021-06-03 06:56:00|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|6517.9|6515.9|2
1622703370000|2021-06-03 06:56:10|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|6518.1|6516.1|0
1622703380000|2021-06-03 06:56:20|6518.4|6516.4|6517.9|6515.9|6518.4|6516.4|6517.9|6515.9|0
1622703390000|2021-06-03 06:56:30|6517.4|6515.4|6517.6|6515.6|6517.9|6515.9|6517.4|6515.4|8
1622703400000|2021-06-03 06:56:40|6517.9|6515.9|6517.4|6515.4|6517.9|6515.9|6517.1|6515.1|1
1622703410000|2021-06-03 06:56:50|6517.1|6515.1|6517.9|6515.9|6517.9|6515.9|6517.1|6515.1|5
1622703420000|2021-06-03 06:57:00|6518.4|6516.4|6518.6|6516.6|6518.9|6516.9|6518.4|6516.4|10
1622703430000|2021-06-03 06:57:10|6518.9|6516.9|6518.6|6516.6|6518.9|6516.9|6518.4|6516.4|5
1622703440000|2021-06-03 06:57:20|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|0
1622703450000|2021-06-03 06:57:30|6517.9|6515.9|6518.1|6516.1|6518.1|6516.1|6517.9|6515.9|6
1622703460000|2021-06-03 06:57:40|6518.4|6516.4|6518.1|6516.1|6518.4|6516.4|6517.9|6515.9|3
1622703470000|2021-06-03 06:57:50|6517.9|6515.9|6517.6|6515.6|6518.4|6516.4|6517.6|6515.6|19
1622703480000|2021-06-03 06:58:00|6517.9|6515.9|6517.1|6515.1|6518.6|6516.6|6517.1|6515.1|10
1622703490000|2021-06-03 06:58:10|6517.4|6515.4|6516.6|6514.6|6517.4|6515.4|6516.6|6514.6|1
1622703500000|2021-06-03 06:58:20|6516.9|6514.9|6516.9|6514.9|6517.1|6515.1|6516.6|6514.6|14
1622703510000|2021-06-03 06:58:30|6517.1|6515.1|6517.4|6515.4|6517.4|6515.4|6516.9|6514.9|0
1622703520000|2021-06-03 06:58:40|6517.1|6515.1|6517.4|6515.4|6517.4|6515.4|6517.1|6515.1|5
1622703530000|2021-06-03 06:58:50|6517.1|6515.1|6517.4|6515.4|6517.4|6515.4|6516.9|6514.9|7
1622703540000|2021-06-03 06:59:00|6517.6|6515.6|6517.6|6515.6|6517.6|6515.6|6517.6|6515.6|14
1622703550000|2021-06-03 06:59:10|6517.4|6515.4|6517.6|6515.6|6517.9|6515.9|6517.1|6515.1|19
1622703560000|2021-06-03 06:59:20|6517.9|6515.9|6518.4|6516.4|6518.6|6516.6|6517.9|6515.9|14
1622703570000|2021-06-03 06:59:30|6518.1|6516.1|6517.6|6515.6|6518.1|6516.1|6517.6|6515.6|2
1622703580000|2021-06-03 06:59:40|6517.4|6515.4|6517.6|6515.6|6517.6|6515.6|6517.4|6515.4|1
1622703590000|2021-06-03 06:59:50|6517.4|6515.4|6519.1|6517.1|6519.1|6517.1|6517.4|6515.4|26
1622703600000|2021-06-03 07:00:00|6519.6|6517.6|6522.1|6521.1|6523.6|6522.6|6519.1|6517.6|330
1622703610000|2021-06-03 07:00:10|6521.9|6520.9|6521.1|6520.1|6522.1|6521.1|6520.4|6519.4|87
1622703620000|2021-06-03 07:00:20|6520.9|6519.9|6520.6|6519.6|6521.6|6520.6|6519.4|6518.4|29
1622703630000|2021-06-03 07:00:30|6520.4|6519.4|6518.1|6517.1|6520.6|6519.6|6517.9|6516.9|56
1622703640000|2021-06-03 07:00:40|6517.9|6516.9|6517.1|6516.1|6518.4|6517.4|6517.1|6516.1|33
1622703650000|2021-06-03 07:00:50|6517.4|6516.4|6516.9|6515.9|6517.4|6516.4|6516.4|6515.4|48
1622703660000|2021-06-03 07:01:00|6517.1|6516.1|6515.9|6514.9|6517.6|6516.6|6515.6|6514.6|45
1622703670000|2021-06-03 07:01:10|6516.4|6515.4|6516.9|6515.9|6516.9|6515.9|6515.9|6514.9|18
1622703680000|2021-06-03 07:01:20|6517.1|6516.1|6516.1|6515.1|6517.4|6516.4|6515.6|6514.6|43
1622703690000|2021-06-03 07:01:30|6515.9|6514.9|6516.9|6515.9|6516.9|6515.9|6515.6|6514.6|20
1622703700000|2021-06-03 07:01:40|6516.6|6515.6|6517.1|6516.1|6517.9|6516.9|6516.6|6515.6|20
1622703710000|2021-06-03 07:01:50|6517.4|6516.4|6516.9|6515.9|6517.4|6516.4|6516.9|6515.9|19
1622703720000|2021-06-03 07:02:00|6517.4|6516.4|6517.6|6516.6|6518.9|6517.9|6517.1|6516.1|104
1622703730000|2021-06-03 07:02:10|6517.9|6516.9|6518.1|6517.1|6518.4|6517.4|6517.6|6516.6|12
1622703740000|2021-06-03 07:02:20|6517.9|6516.9|6517.6|6516.6|6518.1|6517.1|6517.4|6516.4|15
1622703750000|2021-06-03 07:02:30|6517.9|6516.9|6518.4|6517.4|6518.6|6517.6|6517.9|6516.9|14
1622703760000|2021-06-03 07:02:40|6518.6|6517.6|6519.6|6518.6|6519.9|6518.9|6518.4|6517.4|36
1622703770000|2021-06-03 07:02:50|6519.9|6518.9|6520.6|6519.6|6520.9|6519.9|6519.6|6518.6|33
1622703780000|2021-06-03 07:03:00|6520.4|6519.4|6520.4|6519.4|6520.9|6519.9|6520.4|6519.4|40
1622703790000|2021-06-03 07:03:10|6520.1|6519.1|6519.9|6518.9|6520.4|6519.4|6519.6|6518.6|9
1622703800000|2021-06-03 07:03:20|6519.6|6518.6|6518.4|6517.4|6519.9|6518.9|6518.1|6517.1|32
1622703810000|2021-06-03 07:03:30|6518.6|6517.6|6518.1|6517.1|6518.6|6517.6|6518.1|6517.1|18
1622703820000|2021-06-03 07:03:40|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.1|6517.1|7
1622703830000|2021-06-03 07:03:50|6518.1|6517.1|6518.9|6517.9|6518.9|6517.9|6518.1|6517.1|16
1622703840000|2021-06-03 07:04:00|6518.6|6517.6|6518.9|6517.9|6519.1|6518.1|6518.6|6517.6|19
1622703850000|2021-06-03 07:04:10|6518.6|6517.6|6517.9|6516.9|6518.9|6517.9|6517.9|6516.9|6
1622703860000|2021-06-03 07:04:20|6518.1|6517.1|6519.1|6518.1|6519.4|6518.4|6517.6|6516.6|17
1622703870000|2021-06-03 07:04:30|6519.4|6518.4|6518.4|6517.4|6519.4|6518.4|6518.4|6517.4|15
1622703880000|2021-06-03 07:04:40|6518.1|6517.1|6518.4|6517.4|6518.4|6517.4|6518.1|6517.1|3
1622703890000|2021-06-03 07:04:50|6518.6|6517.6|6518.9|6517.9|6519.1|6518.1|6518.6|6517.6|11
1622703900000|2021-06-03 07:05:00|6519.4|6518.4|6518.9|6517.9|6520.1|6519.1|6518.9|6517.9|29
1622703910000|2021-06-03 07:05:10|6518.6|6517.6|6516.4|6515.4|6518.9|6517.9|6516.4|6515.4|54
1622703920000|2021-06-03 07:05:20|6516.1|6515.1|6516.9|6515.9|6516.9|6515.9|6515.6|6514.6|59
1622703930000|2021-06-03 07:05:30|6517.1|6516.1|6517.6|6516.6|6517.9|6516.9|6516.6|6515.6|11
1622703940000|2021-06-03 07:05:40|6517.4|6516.4|6516.9|6515.9|6517.4|6516.4|6515.9|6514.9|34
1622703950000|2021-06-03 07:05:50|6517.1|6516.1|6517.1|6516.1|6517.6|6516.6|6516.6|6515.6|8
1622703960000|2021-06-03 07:06:00|6517.4|6516.4|6517.9|6516.9|6517.9|6516.9|6516.9|6515.9|18
1622703970000|2021-06-03 07:06:10|6517.6|6516.6|6517.1|6516.1|6518.1|6517.1|6516.6|6515.6|12
1622703980000|2021-06-03 07:06:20|6517.4|6516.4|6516.9|6515.9|6517.6|6516.6|6516.6|6515.6|3
1622703990000|2021-06-03 07:06:30|6516.6|6515.6|6516.4|6515.4|6516.6|6515.6|6516.1|6515.1|9
1622704000000|2021-06-03 07:06:40|6516.1|6515.1|6517.6|6516.6|6517.9|6516.9|6516.1|6515.1|17
1622704010000|2021-06-03 07:06:50|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|6516.9|6515.9|9
1622704020000|2021-06-03 07:07:00|6517.1|6516.1|6517.9|6516.9|6517.9|6516.9|6516.9|6515.9|13
1622704030000|2021-06-03 07:07:10|6518.1|6517.1|6518.1|6517.1|6518.1|6517.1|6517.9|6516.9|2
1622704040000|2021-06-03 07:07:20|6517.9|6516.9|6518.6|6517.6|6519.1|6518.1|6517.9|6516.9|25
1622704050000|2021-06-03 07:07:30|6518.4|6517.4|6517.1|6516.1|6518.9|6517.9|6517.1|6516.1|8
1622704060000|2021-06-03 07:07:40|6516.9|6515.9|6516.6|6515.6|6516.9|6515.9|6516.6|6515.6|9
1622704070000|2021-06-03 07:07:50|6516.9|6515.9|6516.4|6515.4|6516.9|6515.9|6516.4|6515.4|2
1622704080000|2021-06-03 07:08:00|6516.6|6515.6|6516.1|6515.1|6516.9|6515.9|6516.1|6515.1|12
1622704090000|2021-06-03 07:08:10|6516.4|6515.4|6515.9|6514.9|6516.4|6515.4|6515.9|6514.9|4
1622704100000|2021-06-03 07:08:20|6516.1|6515.1|6517.1|6516.1|6517.4|6516.4|6516.1|6515.1|17
1622704110000|2021-06-03 07:08:30|6516.9|6515.9|6517.9|6516.9|6518.1|6517.1|6516.9|6515.9|8
1622704120000|2021-06-03 07:08:40|6518.1|6517.1|6517.6|6516.6|6518.4|6517.4|6517.6|6516.6|75
1622704130000|2021-06-03 07:08:50|6517.9|6516.9|6517.1|6516.1|6518.1|6517.1|6516.9|6515.9|15
1622704140000|2021-06-03 07:09:00|6517.4|6516.4|6516.1|6515.1|6517.4|6516.4|6515.9|6514.9|13
1622704150000|2021-06-03 07:09:10|6515.9|6514.9|6516.4|6515.4|6516.4|6515.4|6515.9|6514.9|2
1622704160000|2021-06-03 07:09:20|6516.6|6515.6|6516.4|6515.4|6516.9|6515.9|6516.4|6515.4|7
1622704170000|2021-06-03 07:09:30|6516.1|6515.1|6515.6|6514.6|6516.1|6515.1|6514.9|6513.9|27
1622704180000|2021-06-03 07:09:40|6515.4|6514.4|6515.9|6514.9|6516.4|6515.4|6515.4|6514.4|3
1622704190000|2021-06-03 07:09:50|6516.1|6515.1|6516.4|6515.4|6516.4|6515.4|6515.9|6514.9|5
1622704200000|2021-06-03 07:10:00|6516.1|6515.1|6517.1|6516.1|6517.1|6516.1|6515.4|6514.4|43
1622704210000|2021-06-03 07:10:10|6517.4|6516.4|6517.1|6516.1|6517.9|6516.9|6517.1|6516.1|19
1622704220000|2021-06-03 07:10:20|6516.9|6515.9|6517.6|6516.6|6517.6|6516.6|6516.9|6515.9|8
1622704230000|2021-06-03 07:10:30|6517.9|6516.9|6520.4|6519.4|6520.4|6519.4|6517.9|6516.9|37
1622704240000|2021-06-03 07:10:40|6520.1|6519.1|6520.6|6519.6|6521.4|6520.4|6520.1|6519.1|28
1622704250000|2021-06-03 07:10:50|6520.9|6519.9|6521.1|6520.1|6521.1|6520.1|6520.4|6519.4|8
1622704260000|2021-06-03 07:11:00|6520.9|6519.9|6519.4|6518.4|6520.9|6519.9|6519.1|6518.1|28
1622704270000|2021-06-03 07:11:10|6519.6|6518.6|6518.9|6517.9|6519.6|6518.6|6518.9|6517.9|3
1622704280000|2021-06-03 07:11:20|6518.6|6517.6|6519.6|6518.6|6519.6|6518.6|6518.4|6517.4|5
1622704290000|2021-06-03 07:11:30|6519.4|6518.4|6519.6|6518.6|6519.6|6518.6|6519.4|6518.4|4
1622704300000|2021-06-03 07:11:40|6519.9|6518.9|6518.9|6517.9|6519.9|6518.9|6518.9|6517.9|6
1622704310000|2021-06-03 07:11:50|6518.6|6517.6|6519.4|6518.4|6519.6|6518.6|6518.6|6517.6|10
1622704320000|2021-06-03 07:12:00|6519.6|6518.6|6519.1|6518.1|6519.6|6518.6|6519.1|6518.1|5
1622704330000|2021-06-03 07:12:10|6519.4|6518.4|6519.9|6518.9|6519.9|6518.9|6518.9|6517.9|27
1622704340000|2021-06-03 07:12:20|6519.6|6518.6|6519.4|6518.4|6519.9|6518.9|6519.1|6518.1|11
1622704350000|2021-06-03 07:12:30|6519.6|6518.6|6520.9|6519.9|6521.6|6520.6|6519.1|6518.1|147
1622704360000|2021-06-03 07:12:40|6520.4|6519.4|6520.4|6519.4|6520.9|6519.9|6519.6|6518.6|8
1622704370000|2021-06-03 07:12:50|6520.1|6519.1|6520.1|6519.1|6520.4|6519.4|6519.9|6518.9|6
1622704380000|2021-06-03 07:13:00|6520.4|6519.4|6520.1|6519.1|6520.4|6519.4|6519.9|6518.9|7
1622704390000|2021-06-03 07:13:10|6520.4|6519.4|6520.6|6519.6|6520.9|6519.9|6520.4|6519.4|10
1622704400000|2021-06-03 07:13:20|6520.9|6519.9|6520.4|6519.4|6520.9|6519.9|6520.4|6519.4|6
1622704410000|2021-06-03 07:13:30|6520.6|6519.6|6519.9|6518.9|6520.6|6519.6|6519.9|6518.9|22
1622704420000|2021-06-03 07:13:40|6519.6|6518.6|6520.1|6519.1|6520.1|6519.1|6519.6|6518.6|19
1622704430000|2021-06-03 07:13:50|6520.4|6519.4|6520.6|6519.6|6520.9|6519.9|6520.4|6519.4|7
1622704440000|2021-06-03 07:14:00|6520.4|6519.4|6521.1|6520.1|6521.1|6520.1|6520.4|6519.4|10
1622704450000|2021-06-03 07:14:10|6521.4|6520.4|6521.4|6520.4|6521.4|6520.4|6520.9|6519.9|7
1622704460000|2021-06-03 07:14:20|6522.4|6521.4|6522.4|6521.4|6522.9|6521.9|6521.9|6520.9|136
1622704470000|2021-06-03 07:14:30|6522.1|6521.1|6522.6|6521.6|6522.9|6521.9|6522.1|6521.1|49
1622704480000|2021-06-03 07:14:40|6522.4|6521.4|6522.4|6521.4|6522.9|6521.9|6521.9|6520.9|10
1622704490000|2021-06-03 07:14:50|6522.1|6521.1|6522.6|6521.6|6522.6|6521.6|6522.1|6521.1|5
1622704500000|2021-06-03 07:15:00|6522.9|6521.9|6522.4|6521.4|6522.9|6521.9|6521.9|6520.9|12
1622704510000|2021-06-03 07:15:10|6522.9|6521.9|6522.1|6521.1|6522.9|6521.9|6521.9|6520.9|15
1622704520000|2021-06-03 07:15:20|6522.4|6521.4|6522.4|6521.4|6522.4|6521.4|6522.4|6521.4|5
1622704530000|2021-06-03 07:15:30|6522.1|6521.1|6521.4|6520.4|6522.1|6521.1|6521.1|6520.1|22
1622704540000|2021-06-03 07:15:40|6521.1|6520.1|6521.4|6520.4|6521.4|6520.4|6520.9|6519.9|10
1622704550000|2021-06-03 07:15:50|6521.1|6520.1|6519.9|6518.9|6521.1|6520.1|6519.6|6518.6|22
1622704560000|2021-06-03 07:16:00|6520.1|6519.1|6520.4|6519.4|6520.4|6519.4|6519.9|6518.9|5
1622704570000|2021-06-03 07:16:10|6520.6|6519.6|6520.9|6519.9|6520.9|6519.9|6520.6|6519.6|2
1622704580000|2021-06-03 07:16:20|6520.6|6519.6|6520.6|6519.6|6520.9|6519.9|6520.4|6519.4|9
1622704590000|2021-06-03 07:16:30|6520.4|6519.4|6519.6|6518.6|6520.4|6519.4|6519.6|6518.6|4
1622704600000|2021-06-03 07:16:40|6519.9|6518.9|6520.6|6519.6|6520.9|6519.9|6519.9|6518.9|9
1622704610000|2021-06-03 07:16:50|6520.4|6519.4|6520.1|6519.1|6520.6|6519.6|6519.9|6518.9|8
1622704620000|2021-06-03 07:17:00|6520.4|6519.4|6520.4|6519.4|6520.9|6519.9|6520.1|6519.1|7
1622704630000|2021-06-03 07:17:10|6520.1|6519.1|6520.9|6519.9|6520.9|6519.9|6520.1|6519.1|4
1622704640000|2021-06-03 07:17:20|6521.4|6520.4|6521.6|6520.6|6521.9|6520.9|6520.9|6519.9|29
1622704650000|2021-06-03 07:17:30|6521.9|6520.9|6521.4|6520.4|6521.9|6520.9|6521.4|6520.4|4
1622704660000|2021-06-03 07:17:40|6520.9|6519.9|6520.9|6519.9|6521.4|6520.4|6520.9|6519.9|11
1622704670000|2021-06-03 07:17:50|6520.6|6519.6|6518.1|6517.1|6520.6|6519.6|6518.1|6517.1|42
1622704680000|2021-06-03 07:18:00|6517.9|6516.9|6517.6|6516.6|6517.9|6516.9|6517.4|6516.4|16
1622704690000|2021-06-03 07:18:10|6517.9|6516.9|6518.4|6517.4|6518.4|6517.4|6517.6|6516.6|6
1622704700000|2021-06-03 07:18:20|6518.1|6517.1|6519.1|6518.1|6519.4|6518.4|6518.1|6517.1|10
1622704710000|2021-06-03 07:18:30|6519.4|6518.4|6520.9|6519.9|6520.9|6519.9|6519.4|6518.4|32
1622704720000|2021-06-03 07:18:40|6521.1|6520.1|6521.1|6520.1|6521.4|6520.4|6520.4|6519.4|15
1622704730000|2021-06-03 07:18:50|6521.4|6520.4|6521.6|6520.6|6522.1|6521.1|6521.4|6520.4|8
1622704740000|2021-06-03 07:19:00|6521.4|6520.4|6520.6|6519.6|6521.4|6520.4|6520.6|6519.6|5
1622704750000|2021-06-03 07:19:10|6520.9|6519.9|6520.9|6519.9|6520.9|6519.9|6520.6|6519.6|7
1622704760000|2021-06-03 07:19:20|6520.6|6519.6|6520.4|6519.4|6520.6|6519.6|6519.9|6518.9|15
1622704770000|2021-06-03 07:19:30|6520.1|6519.1|6520.1|6519.1|6520.4|6519.4|6520.1|6519.1|2
1622704780000|2021-06-03 07:19:40|6519.9|6518.9|6520.4|6519.4|6520.4|6519.4|6519.9|6518.9|7
1622704790000|2021-06-03 07:19:50|6520.1|6519.1|6520.1|6519.1|6520.4|6519.4|6519.6|6518.6|20
1622704800000|2021-06-03 07:20:00|6519.9|6518.9|6519.9|6518.9|6520.1|6519.1|6519.9|6518.9|15
1622704810000|2021-06-03 07:20:10|6519.6|6518.6|6519.1|6518.1|6520.1|6519.1|6518.9|6517.9|26
1622704820000|2021-06-03 07:20:20|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|6517.9|6516.9|14
1622704830000|2021-06-03 07:20:30|6519.1|6518.1|6519.4|6518.4|6519.9|6518.9|6519.1|6518.1|6
1622704840000|2021-06-03 07:20:40|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|2
1622704850000|2021-06-03 07:20:50|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6518.9|6517.9|5
1622704860000|2021-06-03 07:21:00|6519.1|6518.1|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|18
1622704870000|2021-06-03 07:21:10|6519.1|6518.1|6518.9|6517.9|6519.1|6518.1|6518.6|6517.6|9
1622704880000|2021-06-03 07:21:20|6518.6|6517.6|6518.9|6517.9|6518.9|6517.9|6518.6|6517.6|2
1622704890000|2021-06-03 07:21:30|6519.1|6518.1|6519.1|6518.1|6519.4|6518.4|6518.9|6517.9|12
1622704900000|2021-06-03 07:21:40|6518.9|6517.9|6519.4|6518.4|6519.6|6518.6|6518.9|6517.9|9
1622704910000|2021-06-03 07:21:50|6519.6|6518.6|6519.9|6518.9|6519.9|6518.9|6519.4|6518.4|3
1622704920000|2021-06-03 07:22:00|6519.6|6518.6|6520.9|6519.9|6521.1|6520.1|6519.6|6518.6|8
1622704930000|2021-06-03 07:22:10|6520.6|6519.6|6520.4|6519.4|6520.6|6519.6|6519.9|6518.9|12
1622704940000|2021-06-03 07:22:20|6520.6|6519.6|6520.1|6519.1|6520.9|6519.9|6520.1|6519.1|4
1622704950000|2021-06-03 07:22:30|6519.9|6518.9|6519.6|6518.6|6519.9|6518.9|6519.4|6518.4|11
1622704960000|2021-06-03 07:22:40|6519.9|6518.9|6519.9|6518.9|6519.9|6518.9|6519.6|6518.6|0
1622704970000|2021-06-03 07:22:50|6519.6|6518.6|6519.6|6518.6|6519.6|6518.6|6519.6|6518.6|2
1622704980000|2021-06-03 07:23:00|6519.4|6518.4|6519.1|6518.1|6519.4|6518.4|6518.4|6517.4|17
1622704990000|2021-06-03 07:23:10|6519.4|6518.4|6518.6|6517.6|6519.4|6518.4|6518.4|6517.4|5
1622705000000|2021-06-03 07:23:20|6518.9|6517.9|6518.6|6517.6|6518.9|6517.9|6518.4|6517.4|2
1622705010000|2021-06-03 07:23:30|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|3
1622705020000|2021-06-03 07:23:40|6518.1|6517.1|6518.1|6517.1|6518.4|6517.4|6517.4|6516.4|17
1622705030000|2021-06-03 07:23:50|6518.4|6517.4|6519.1|6518.1|6519.4|6518.4|6518.1|6517.1|7
1622705040000|2021-06-03 07:24:00|6519.4|6518.4|6520.1|6519.1|6520.1|6519.1|6519.1|6518.1|10
1622705050000|2021-06-03 07:24:10|6519.9|6518.9|6519.4|6518.4|6520.1|6519.1|6519.4|6518.4|2
1622705060000|2021-06-03 07:24:20|6519.1|6518.1|6518.4|6517.4|6519.1|6518.1|6517.9|6516.9|35
1622705070000|2021-06-03 07:24:30|6518.1|6517.1|6518.1|6517.1|6518.4|6517.4|6518.1|6517.1|1
1622705080000|2021-06-03 07:24:40|6518.4|6517.4|6517.6|6516.6|6518.4|6517.4|6517.1|6516.1|12
1622705090000|2021-06-03 07:24:50|6517.9|6516.9|6517.6|6516.6|6517.9|6516.9|6517.1|6516.1|10
1622705100000|2021-06-03 07:25:00|6517.9|6516.9|6518.9|6517.9|6518.9|6517.9|6517.9|6516.9|8
1622705110000|2021-06-03 07:25:10|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|4
1622705120000|2021-06-03 07:25:20|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6519.1|6518.1|10
1622705130000|2021-06-03 07:25:30|6519.6|6518.6|6519.9|6518.9|6520.1|6519.1|6519.6|6518.6|7
1622705140000|2021-06-03 07:25:40|6519.6|6518.6|6519.4|6518.4|6519.9|6518.9|6518.9|6517.9|8
1622705150000|2021-06-03 07:25:50|6519.1|6518.1|6518.4|6517.4|6519.1|6518.1|6518.1|6517.1|8
1622705160000|2021-06-03 07:26:00|6518.1|6517.1|6518.1|6517.1|6518.4|6517.4|6518.1|6517.1|2
1622705170000|2021-06-03 07:26:10|6517.9|6516.9|6517.6|6516.6|6517.9|6516.9|6517.4|6516.4|29
1622705180000|2021-06-03 07:26:20|6517.4|6516.4|6518.4|6517.4|6518.4|6517.4|6517.4|6516.4|6
1622705190000|2021-06-03 07:26:30|6518.6|6517.6|6517.9|6516.9|6518.6|6517.6|6517.6|6516.6|15
1622705200000|2021-06-03 07:26:40|6518.1|6517.1|6518.4|6517.4|6518.4|6517.4|6518.1|6517.1|9
1622705220000|2021-06-03 07:27:00|6518.1|6517.1|6517.4|6516.4|6518.1|6517.1|6517.4|6516.4|16
1622705230000|2021-06-03 07:27:10|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|6517.6|6516.6|24
1622705240000|2021-06-03 07:27:20|6518.4|6517.4|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|17
1622705250000|2021-06-03 07:27:30|6517.6|6516.6|6516.6|6515.6|6517.6|6516.6|6516.6|6515.6|20
1622705260000|2021-06-03 07:27:40|6516.9|6515.9|6517.4|6516.4|6517.4|6516.4|6516.9|6515.9|7
1622705270000|2021-06-03 07:27:50|6517.1|6516.1|6517.4|6516.4|6517.9|6516.9|6517.1|6516.1|11
1622705280000|2021-06-03 07:28:00|6516.9|6515.9|6517.4|6516.4|6517.6|6516.6|6516.9|6515.9|8
1622705290000|2021-06-03 07:28:10|6517.6|6516.6|6517.9|6516.9|6517.9|6516.9|6517.4|6516.4|3
1622705300000|2021-06-03 07:28:20|6517.6|6516.6|6517.4|6516.4|6517.6|6516.6|6517.4|6516.4|8
1622705310000|2021-06-03 07:28:30|6517.6|6516.6|6517.9|6516.9|6517.9|6516.9|6517.6|6516.6|2
1622705320000|2021-06-03 07:28:40|6518.1|6517.1|6518.9|6517.9|6519.1|6518.1|6518.1|6517.1|16
1622705330000|2021-06-03 07:28:50|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6518.9|6517.9|10
1622705340000|2021-06-03 07:29:00|6519.1|6518.1|6518.9|6517.9|6519.1|6518.1|6518.9|6517.9|6
1622705360000|2021-06-03 07:29:20|6518.6|6517.6|6518.4|6517.4|6518.6|6517.6|6518.4|6517.4|8
1622705370000|2021-06-03 07:29:30|6518.1|6517.1|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|13
1622705380000|2021-06-03 07:29:40|6517.6|6516.6|6517.9|6516.9|6517.9|6516.9|6517.6|6516.6|4
1622705390000|2021-06-03 07:29:50|6517.6|6516.6|6517.4|6516.4|6517.9|6516.9|6517.4|6516.4|5
1622705400000|2021-06-03 07:30:00|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.4|6515.4|35
1622705410000|2021-06-03 07:30:10|6517.4|6516.4|6518.6|6517.6|6518.6|6517.6|6517.4|6516.4|23
1622705420000|2021-06-03 07:30:20|6518.4|6517.4|6519.1|6518.1|6519.4|6518.4|6518.4|6517.4|11
1622705430000|2021-06-03 07:30:30|6519.4|6518.4|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|3
1622705440000|2021-06-03 07:30:40|6518.6|6517.6|6518.9|6517.9|6519.1|6518.1|6518.6|6517.6|7
1622705450000|2021-06-03 07:30:50|6518.6|6517.6|6518.4|6517.4|6518.6|6517.6|6518.4|6517.4|3
1622705460000|2021-06-03 07:31:00|6518.6|6517.6|6518.4|6517.4|6518.9|6517.9|6518.4|6517.4|8
1622705470000|2021-06-03 07:31:10|6518.6|6517.6|6518.4|6517.4|6518.6|6517.6|6518.1|6517.1|23
1622705480000|2021-06-03 07:31:20|6518.1|6517.1|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|2
1622705490000|2021-06-03 07:31:30|6518.1|6517.1|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|5
1622705500000|2021-06-03 07:31:40|6517.6|6516.6|6517.4|6516.4|6517.9|6516.9|6517.4|6516.4|11
1622705520000|2021-06-03 07:32:00|6517.1|6516.1|6517.1|6516.1|6517.1|6516.1|6516.9|6515.9|10
1622705530000|2021-06-03 07:32:10|6517.4|6516.4|6517.6|6516.6|6517.6|6516.6|6517.4|6516.4|3
1622705540000|2021-06-03 07:32:20|6517.4|6516.4|6517.4|6516.4|6517.6|6516.6|6517.4|6516.4|2
1622705550000|2021-06-03 07:32:30|6517.6|6516.6|6517.4|6516.4|6517.6|6516.6|6517.4|6516.4|4
1622705560000|2021-06-03 07:32:40|6517.1|6516.1|6516.9|6515.9|6517.4|6516.4|6516.9|6515.9|5
1622705570000|2021-06-03 07:32:50|6516.6|6515.6|6516.6|6515.6|6516.9|6515.9|6516.6|6515.6|11
1622705580000|2021-06-03 07:33:00|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6515.9|6514.9|15
1622705590000|2021-06-03 07:33:10|6516.6|6515.6|6516.6|6515.6|6516.9|6515.9|6516.6|6515.6|9
1622705600000|2021-06-03 07:33:20|6516.4|6515.4|6517.1|6516.1|6517.1|6516.1|6516.4|6515.4|7
1622705610000|2021-06-03 07:33:30|6517.4|6516.4|6517.6|6516.6|6517.9|6516.9|6517.1|6516.1|13
1622705620000|2021-06-03 07:33:40|6517.9|6516.9|6517.4|6516.4|6517.9|6516.9|6517.4|6516.4|2
1622705630000|2021-06-03 07:33:50|6517.1|6516.1|6517.4|6516.4|6517.6|6516.6|6517.1|6516.1|1
1622705640000|2021-06-03 07:34:00|6517.6|6516.6|6517.4|6516.4|6517.9|6516.9|6517.4|6516.4|1
1622705650000|2021-06-03 07:34:10|6517.1|6516.1|6517.1|6516.1|6517.1|6516.1|6516.9|6515.9|5
1622705660000|2021-06-03 07:34:20|6517.4|6516.4|6517.6|6516.6|6517.6|6516.6|6517.4|6516.4|6
1622705670000|2021-06-03 07:34:30|6517.4|6516.4|6517.6|6516.6|6517.9|6516.9|6517.4|6516.4|2
1622705680000|2021-06-03 07:34:40|6517.9|6516.9|6518.1|6517.1|6518.4|6517.4|6517.9|6516.9|40
1622705690000|2021-06-03 07:34:50|6517.9|6516.9|6517.4|6516.4|6518.1|6517.1|6517.4|6516.4|27
1622705700000|2021-06-03 07:35:00|6517.6|6516.6|6517.1|6516.1|6517.9|6516.9|6516.9|6515.9|10
1622705710000|2021-06-03 07:35:10|6516.9|6515.9|6517.6|6516.6|6517.9|6516.9|6516.9|6515.9|15
1622705720000|2021-06-03 07:35:20|6517.9|6516.9|6517.6|6516.6|6517.9|6516.9|6517.4|6516.4|1
1622705730000|2021-06-03 07:35:30|6517.4|6516.4|6518.4|6517.4|6518.4|6517.4|6517.4|6516.4|28
1622705740000|2021-06-03 07:35:40|6518.1|6517.1|6518.4|6517.4|6518.4|6517.4|6518.1|6517.1|14
1622705750000|2021-06-03 07:35:50|6518.1|6517.1|6518.9|6517.9|6518.9|6517.9|6518.1|6517.1|32
1622705760000|2021-06-03 07:36:00|6518.6|6517.6|6518.4|6517.4|6518.6|6517.6|6518.4|6517.4|15
1622705770000|2021-06-03 07:36:10|6518.1|6517.1|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|3
1622705780000|2021-06-03 07:36:20|6518.1|6517.1|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|1
1622705790000|2021-06-03 07:36:30|6518.1|6517.1|6517.6|6516.6|6518.1|6517.1|6517.6|6516.6|9
1622705800000|2021-06-03 07:36:40|6517.4|6516.4|6517.4|6516.4|6517.9|6516.9|6517.4|6516.4|1
1622705810000|2021-06-03 07:36:50|6517.1|6516.1|6517.1|6516.1|6517.1|6516.1|6517.1|6516.1|7
1622705820000|2021-06-03 07:37:00|6516.9|6515.9|6517.1|6516.1|6517.4|6516.4|6516.9|6515.9|2
1622705830000|2021-06-03 07:37:10|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|0
1622705840000|2021-06-03 07:37:20|6517.6|6516.6|6517.9|6516.9|6517.9|6516.9|6517.4|6516.4|10
1622705850000|2021-06-03 07:37:30|6517.6|6516.6|6517.6|6516.6|6517.9|6516.9|6517.1|6516.1|4
1622705860000|2021-06-03 07:37:40|6517.4|6516.4|6517.6|6516.6|6517.9|6516.9|6517.4|6516.4|4
1622705870000|2021-06-03 07:37:50|6517.4|6516.4|6517.9|6516.9|6517.9|6516.9|6517.4|6516.4|5
1622705880000|2021-06-03 07:38:00|6518.1|6517.1|6518.4|6517.4|6518.4|6517.4|6518.1|6517.1|8
1622705890000|2021-06-03 07:38:10|6518.6|6517.6|6518.4|6517.4|6518.6|6517.6|6518.4|6517.4|9
1622705930000|2021-06-03 07:38:50|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|6518.6|6517.6|11
1622705940000|2021-06-03 07:39:00|6518.6|6517.6|6518.9|6517.9|6518.9|6517.9|6518.6|6517.6|8
1622705950000|2021-06-03 07:39:10|6519.1|6518.1|6519.1|6518.1|6519.4|6518.4|6518.9|6517.9|28
1622705960000|2021-06-03 07:39:20|6518.9|6517.9|6518.9|6517.9|6519.1|6518.1|6518.9|6517.9|3
1622705970000|2021-06-03 07:39:30|6519.1|6518.1|6519.4|6518.4|6519.4|6518.4|6518.9|6517.9|1
1622705980000|2021-06-03 07:39:40|6519.1|6518.1|6519.1|6518.1|6519.1|6518.1|6518.9|6517.9|8
1622705990000|2021-06-03 07:39:50|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|0
1622706000000|2021-06-03 07:40:00|6518.7|6517.7|6517.2|6516.2|6518.7|6517.7|6517.2|6516.2|23
1622706010000|2021-06-03 07:40:10|6517.4|6516.4|6517.9|6516.9|6517.9|6516.9|6517.4|6516.4|36
1622706020000|2021-06-03 07:40:20|6517.7|6516.7|6516.7|6515.7|6517.7|6516.7|6516.7|6515.7|13
1622706030000|2021-06-03 07:40:30|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6515.7|6514.7|16
1622706040000|2021-06-03 07:40:40|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|4
1622706050000|2021-06-03 07:40:50|6516.4|6515.4|6516.9|6515.9|6516.9|6515.9|6516.4|6515.4|12
1622706060000|2021-06-03 07:41:00|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|8
1622706080000|2021-06-03 07:41:20|6516.4|6515.4|6515.9|6514.9|6516.4|6515.4|6515.9|6514.9|6
1622706090000|2021-06-03 07:41:30|6515.7|6514.7|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|7
1622706110000|2021-06-03 07:41:50|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|7
1622706120000|2021-06-03 07:42:00|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|9
1622706130000|2021-06-03 07:42:10|6516.7|6515.7|6517.7|6516.7|6517.7|6516.7|6516.4|6515.4|32
1622706140000|2021-06-03 07:42:20|6517.4|6516.4|6517.2|6516.2|6517.4|6516.4|6517.2|6516.2|5
1622706150000|2021-06-03 07:42:30|6516.9|6515.9|6516.7|6515.7|6516.9|6515.9|6516.7|6515.7|2
1622706160000|2021-06-03 07:42:40|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6516.2|6515.2|6
1622706170000|2021-06-03 07:42:50|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|15
1622706180000|2021-06-03 07:43:00|6516.4|6515.4|6515.9|6514.9|6516.7|6515.7|6515.9|6514.9|19
1622706190000|2021-06-03 07:43:10|6515.7|6514.7|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|3
1622706200000|2021-06-03 07:43:20|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6516.2|6515.2|11
1622706210000|2021-06-03 07:43:30|6516.4|6515.4|6515.7|6514.7|6516.4|6515.4|6515.4|6514.4|6
1622706230000|2021-06-03 07:43:50|6515.4|6514.4|6514.7|6513.7|6515.4|6514.4|6514.7|6513.7|14
1622706240000|2021-06-03 07:44:00|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|18
1622706260000|2021-06-03 07:44:20|||||||||1
1622706270000|2021-06-03 07:44:30|||||||||12
1622706280000|2021-06-03 07:44:40|6514.4|6513.4|6515.2|6514.2|6515.2|6514.2|6514.4|6513.4|20
1622706290000|2021-06-03 07:44:50|6514.7|6513.7|6514.9|6513.9|6515.2|6514.2|6514.7|6513.7|9
1622706300000|2021-06-03 07:45:00|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|5
1622706310000|2021-06-03 07:45:10|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|12
1622706320000|2021-06-03 07:45:20|6514.9|6513.9|6514.7|6513.7|6514.9|6513.9|6514.7|6513.7|10
1622706330000|2021-06-03 07:45:30|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.7|6513.7|3
1622706340000|2021-06-03 07:45:40|6514.7|6513.7|6514.9|6513.9|6515.2|6514.2|6514.7|6513.7|3
1622706350000|2021-06-03 07:45:50|6515.2|6514.2|6515.4|6514.4|6515.7|6514.7|6515.2|6514.2|16
1622706360000|2021-06-03 07:46:00|6515.7|6514.7|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|7
1622706370000|2021-06-03 07:46:10|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|11
1622706380000|2021-06-03 07:46:20|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.2|6515.2|6
1622706390000|2021-06-03 07:46:30|6517.2|6516.2|6517.4|6516.4|6517.4|6516.4|6517.2|6516.2|9
1622706400000|2021-06-03 07:46:40|6517.2|6516.2|6517.4|6516.4|6517.4|6516.4|6516.9|6515.9|54
1622706410000|2021-06-03 07:46:50|6517.7|6516.7|6516.7|6515.7|6517.7|6516.7|6516.7|6515.7|27
1622706420000|2021-06-03 07:47:00|||||||||14
1622706430000|2021-06-03 07:47:10|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6516.2|6515.2|14
1622706440000|2021-06-03 07:47:20|||||||||2
1622706450000|2021-06-03 07:47:30|6516.7|6515.7|6517.2|6516.2|6517.2|6516.2|6516.7|6515.7|40
1622706460000|2021-06-03 07:47:40|6517.4|6516.4|6518.2|6517.2|6518.2|6517.2|6517.4|6516.4|12
1622706470000|2021-06-03 07:47:50|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6517.7|6516.7|4
1622706480000|2021-06-03 07:48:00|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.2|6517.2|12
1622706490000|2021-06-03 07:48:10|6518.2|6517.2|6516.9|6515.9|6518.2|6517.2|6516.9|6515.9|6
1622706500000|2021-06-03 07:48:20|6517.2|6516.2|6516.2|6515.2|6517.2|6516.2|6516.2|6515.2|29
1622706510000|2021-06-03 07:48:30|6516.4|6515.4|6516.9|6515.9|6516.9|6515.9|6516.4|6515.4|31
1622706520000|2021-06-03 07:48:40|6517.2|6516.2|6516.7|6515.7|6517.2|6516.2|6516.7|6515.7|0
1622706530000|2021-06-03 07:48:50|||||||||2
1622706540000|2021-06-03 07:49:00|6516.9|6515.9|6516.2|6515.2|6516.9|6515.9|6515.9|6514.9|13
1622706550000|2021-06-03 07:49:10|6516.4|6515.4|6514.9|6513.9|6516.7|6515.7|6514.7|6513.7|29
1622706560000|2021-06-03 07:49:20|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|0
1622706570000|2021-06-03 07:49:30|6514.9|6513.9|6515.9|6514.9|6515.9|6514.9|6514.9|6513.9|29
1622706580000|2021-06-03 07:49:40|6516.2|6515.2|6515.4|6514.4|6516.2|6515.2|6515.2|6514.2|63
1622706590000|2021-06-03 07:49:50|6515.7|6514.7|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|2
1622706600000|2021-06-03 07:50:00|6515.4|6514.4|6515.9|6514.9|6516.2|6515.2|6515.2|6514.2|43
1622706610000|2021-06-03 07:50:10|6516.2|6515.2|6515.7|6514.7|6516.2|6515.2|6515.4|6514.4|30
1622706620000|2021-06-03 07:50:20|6515.4|6514.4|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|6
1622706630000|2021-06-03 07:50:30|6515.4|6514.4|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|5
1622706640000|2021-06-03 07:50:40|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|7
1622706650000|2021-06-03 07:50:50|6515.7|6514.7|6515.4|6514.4|6515.7|6514.7|6515.2|6514.2|2
1622706660000|2021-06-03 07:51:00|6515.2|6514.2|6515.2|6514.2|6515.4|6514.4|6514.9|6513.9|15
1622706670000|2021-06-03 07:51:10|6515.4|6514.4|6515.2|6514.2|6515.4|6514.4|6515.2|6514.2|2
1622706680000|2021-06-03 07:51:20|6514.9|6513.9|6514.7|6513.7|6514.9|6513.9|6514.7|6513.7|2
1622706690000|2021-06-03 07:51:30|6514.4|6513.4|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|15
1622706700000|2021-06-03 07:51:40|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|6
1622706710000|2021-06-03 07:51:50|6514.2|6513.2|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|7
1622706720000|2021-06-03 07:52:00|6513.9|6512.9|6514.7|6513.7|6514.7|6513.7|6513.7|6512.7|16
1622706730000|2021-06-03 07:52:10|6514.4|6513.4|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|5
1622706740000|2021-06-03 07:52:20|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|9
1622706750000|2021-06-03 07:52:30|6513.7|6512.7|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|23
1622706760000|2021-06-03 07:52:40|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|12
1622706770000|2021-06-03 07:52:50|6513.4|6512.4|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|5
1622706780000|2021-06-03 07:53:00|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|32
1622706790000|2021-06-03 07:53:10|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|4
1622706800000|2021-06-03 07:53:20|6512.2|6511.2|6513.2|6512.2|6513.2|6512.2|6512.2|6511.2|54
1622706810000|2021-06-03 07:53:30|6513.7|6512.7|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|27
1622706820000|2021-06-03 07:53:40|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.2|6512.2|7
1622706830000|2021-06-03 07:53:50|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.4|6512.4|18
1622706840000|2021-06-03 07:54:00|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|6
1622706850000|2021-06-03 07:54:10|||||||||8
1622706860000|2021-06-03 07:54:20|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|6
1622706870000|2021-06-03 07:54:30|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|4
1622706880000|2021-06-03 07:54:40|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|0
1622706890000|2021-06-03 07:54:50|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|1
1622706900000|2021-06-03 07:55:00|6513.7|6512.7|6513.7|6512.7|6513.9|6512.9|6513.4|6512.4|6
1622706910000|2021-06-03 07:55:10|6513.4|6512.4|6514.2|6513.2|6514.2|6513.2|6513.4|6512.4|11
1622706920000|2021-06-03 07:55:20|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|7
1622706930000|2021-06-03 07:55:30|6514.2|6513.2|6514.4|6513.4|6514.7|6513.7|6514.2|6513.2|8
1622706940000|2021-06-03 07:55:40|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|0
1622706950000|2021-06-03 07:55:50|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.2|6513.2|8
1622706960000|2021-06-03 07:56:00|6513.7|6512.7|6514.9|6513.9|6514.9|6513.9|6513.7|6512.7|61
1622706970000|2021-06-03 07:56:10|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|3
1622706980000|2021-06-03 07:56:20|6514.9|6513.9|6514.7|6513.7|6514.9|6513.9|6514.7|6513.7|4
1622706990000|2021-06-03 07:56:30|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|7
1622707000000|2021-06-03 07:56:40|6514.2|6513.2|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|2
1622707010000|2021-06-03 07:56:50|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|2
1622707020000|2021-06-03 07:57:00|||||||||4
1622707030000|2021-06-03 07:57:10|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|6
1622707040000|2021-06-03 07:57:20|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.4|6512.4|13
1622707050000|2021-06-03 07:57:30|6513.4|6512.4|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|27
1622707060000|2021-06-03 07:57:40|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|34
1622707070000|2021-06-03 07:57:50|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|19
1622707080000|2021-06-03 07:58:00|6513.7|6512.7|6513.9|6512.9|6513.9|6512.9|6513.7|6512.7|3
1622707090000|2021-06-03 07:58:10|6513.7|6512.7|6513.9|6512.9|6513.9|6512.9|6513.7|6512.7|0
1622707100000|2021-06-03 07:58:20|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|0
1622707110000|2021-06-03 07:58:30|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|0
1622707120000|2021-06-03 07:58:40|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|26
1622707130000|2021-06-03 07:58:50|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|9
1622707140000|2021-06-03 07:59:00|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6512.9|6511.9|7
1622707150000|2021-06-03 07:59:10|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|2
1622707160000|2021-06-03 07:59:20|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|2
1622707170000|2021-06-03 07:59:30|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|3
1622707180000|2021-06-03 07:59:40|6512.7|6511.7|6511.9|6510.9|6512.7|6511.7|6511.7|6510.7|33
1622707190000|2021-06-03 07:59:50|6511.7|6510.7|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|6
1622707200000|2021-06-03 08:00:00|6511.7|6510.7|6511.2|6510.2|6511.9|6510.9|6511.2|6510.2|12
1622707210000|2021-06-03 08:00:10|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|8
1622707220000|2021-06-03 08:00:20|6512.4|6511.4|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|51
1622707230000|2021-06-03 08:00:30|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|6
1622707240000|2021-06-03 08:00:40|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6511.7|6510.7|29
1622707250000|2021-06-03 08:00:50|6512.4|6511.4|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|9
1622707260000|2021-06-03 08:01:00|6511.7|6510.7|6511.9|6510.9|6511.9|6510.9|6511.7|6510.7|10
1622707270000|2021-06-03 08:01:10|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|0
1622707290000|2021-06-03 08:01:30|6512.4|6511.4|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|29
1622707300000|2021-06-03 08:01:40|6512.7|6511.7|6512.2|6511.2|6513.2|6512.2|6512.2|6511.2|17
1622707320000|2021-06-03 08:02:00|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|54
1622707330000|2021-06-03 08:02:10|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|3
1622707340000|2021-06-03 08:02:20|6512.7|6511.7|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|13
1622707350000|2021-06-03 08:02:30|6512.4|6511.4|6512.7|6511.7|6512.9|6511.9|6512.4|6511.4|8
1622707360000|2021-06-03 08:02:40|6512.4|6511.4|6511.4|6510.4|6512.7|6511.7|6511.2|6510.2|41
1622707370000|2021-06-03 08:02:50|6511.2|6510.2|6511.2|6510.2|6511.4|6510.4|6511.2|6510.2|1
1622707380000|2021-06-03 08:03:00|6510.9|6509.9|6509.7|6508.7|6510.9|6509.9|6509.7|6508.7|32
1622707390000|2021-06-03 08:03:10|6509.9|6508.9|6509.7|6508.7|6509.9|6508.9|6509.7|6508.7|9
1622707400000|2021-06-03 08:03:20|6510.2|6509.2|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|13
1622707410000|2021-06-03 08:03:30|6510.2|6509.2|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|0
1622707420000|2021-06-03 08:03:40|6510.2|6509.2|6511.4|6510.4|6511.4|6510.4|6510.2|6509.2|7
1622707430000|2021-06-03 08:03:50|6511.7|6510.7|6511.4|6510.4|6511.7|6510.7|6511.4|6510.4|2
1622707440000|2021-06-03 08:04:00|6511.2|6510.2|6510.4|6509.4|6511.7|6510.7|6510.4|6509.4|10
1622707450000|2021-06-03 08:04:10|6510.7|6509.7|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|1
1622707460000|2021-06-03 08:04:20|6509.9|6508.9|6509.9|6508.9|6510.2|6509.2|6509.9|6508.9|4
1622707470000|2021-06-03 08:04:30|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|4
1622707480000|2021-06-03 08:04:40|6509.9|6508.9|6509.4|6508.4|6509.9|6508.9|6509.4|6508.4|19
1622707490000|2021-06-03 08:04:50|6509.7|6508.7|6510.4|6509.4|6510.4|6509.4|6509.7|6508.7|14
1622707500000|2021-06-03 08:05:00|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|2
1622707510000|2021-06-03 08:05:10|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|33
1622707520000|2021-06-03 08:05:20|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|9
1622707530000|2021-06-03 08:05:30|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|6
1622707540000|2021-06-03 08:05:40|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|10
1622707550000|2021-06-03 08:05:50|||||||||2
1622707560000|2021-06-03 08:06:00|||||||||10
1622707570000|2021-06-03 08:06:10|6509.7|6508.7|6509.2|6508.2|6509.9|6508.9|6508.7|6507.7|15
1622707580000|2021-06-03 08:06:20|6508.9|6507.9|6507.7|6506.7|6509.2|6508.2|6507.7|6506.7|78
1622707590000|2021-06-03 08:06:30|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|7
1622707600000|2021-06-03 08:06:40|6507.9|6506.9|6508.4|6507.4|6508.4|6507.4|6507.7|6506.7|8
1622707610000|2021-06-03 08:06:50|6508.2|6507.2|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|4
1622707620000|2021-06-03 08:07:00|6508.7|6507.7|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|7
1622707630000|2021-06-03 08:07:10|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|26
1622707640000|2021-06-03 08:07:20|6509.2|6508.2|6509.4|6508.4|6509.4|6508.4|6508.9|6507.9|43
1622707650000|2021-06-03 08:07:30|6509.2|6508.2|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|6
1622707660000|2021-06-03 08:07:40|6509.4|6508.4|6509.7|6508.7|6510.2|6509.2|6509.4|6508.4|18
1622707670000|2021-06-03 08:07:50|6509.9|6508.9|6510.7|6509.7|6510.7|6509.7|6509.7|6508.7|7
1622707680000|2021-06-03 08:08:00|6510.4|6509.4|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|9
1622707690000|2021-06-03 08:08:10|6509.9|6508.9|6509.7|6508.7|6509.9|6508.9|6509.7|6508.7|4
1622707700000|2021-06-03 08:08:20|6509.4|6508.4|6509.7|6508.7|6509.7|6508.7|6509.4|6508.4|5
1622707710000|2021-06-03 08:08:30|6509.4|6508.4|6511.2|6510.2|6511.2|6510.2|6509.2|6508.2|110
1622707720000|2021-06-03 08:08:40|6511.4|6510.4|6511.2|6510.2|6511.4|6510.4|6510.9|6509.9|11
1622707730000|2021-06-03 08:08:50|6512.2|6511.2|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|113
1622707740000|2021-06-03 08:09:00|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|11
1622707750000|2021-06-03 08:09:10|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|3
1622707760000|2021-06-03 08:09:20|||||||||5
1622707780000|2021-06-03 08:09:40|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|10
1622707790000|2021-06-03 08:09:50|6512.2|6511.2|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|3
1622707800000|2021-06-03 08:10:00|6512.2|6511.2|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|7
1622707810000|2021-06-03 08:10:10|6512.4|6511.4|6512.7|6511.7|6512.9|6511.9|6512.4|6511.4|32
1622707820000|2021-06-03 08:10:20|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|25
1622707830000|2021-06-03 08:10:30|6512.2|6511.2|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|6
1622707840000|2021-06-03 08:10:40|6512.7|6511.7|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|6
1622707850000|2021-06-03 08:10:50|6512.9|6511.9|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|4
1622707860000|2021-06-03 08:11:00|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|6
1622707870000|2021-06-03 08:11:10|||||||||1
1622707880000|2021-06-03 08:11:20|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.7|6510.7|7
1622707890000|2021-06-03 08:11:30|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|1
1622707900000|2021-06-03 08:11:40|6511.9|6510.9|6511.2|6510.2|6511.9|6510.9|6510.9|6509.9|20
1622707910000|2021-06-03 08:11:50|||||||||2
1622707920000|2021-06-03 08:12:00|||||||||2
1622707930000|2021-06-03 08:12:10|6511.4|6510.4|6512.2|6511.2|6512.2|6511.2|6511.4|6510.4|19
1622707940000|2021-06-03 08:12:20|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|2
1622707950000|2021-06-03 08:12:30|6512.4|6511.4|6511.9|6510.9|6512.7|6511.7|6511.9|6510.9|9
1622707960000|2021-06-03 08:12:40|6511.7|6510.7|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|1
1622707970000|2021-06-03 08:12:50|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|4
1622707980000|2021-06-03 08:13:00|6511.7|6510.7|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|5
1622707990000|2021-06-03 08:13:10|6511.4|6510.4|6511.2|6510.2|6511.4|6510.4|6511.2|6510.2|5
1622708000000|2021-06-03 08:13:20|6511.4|6510.4|6512.2|6511.2|6512.2|6511.2|6511.4|6510.4|4
1622708020000|2021-06-03 08:13:40|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|8
1622708030000|2021-06-03 08:13:50|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|3
1622708040000|2021-06-03 08:14:00|6512.9|6511.9|6512.4|6511.4|6512.9|6511.9|6512.4|6511.4|10
1622708050000|2021-06-03 08:14:10|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|3
1622708060000|2021-06-03 08:14:20|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|0
1622708070000|2021-06-03 08:14:30|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|2
1622708080000|2021-06-03 08:14:40|6511.9|6510.9|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|5
1622708090000|2021-06-03 08:14:50|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|4
1622708100000|2021-06-03 08:15:00|6512.4|6511.4|6511.2|6510.2|6512.7|6511.7|6511.2|6510.2|26
1622708110000|2021-06-03 08:15:10|6510.9|6509.9|6510.4|6509.4|6511.2|6510.2|6510.2|6509.2|11
1622708120000|2021-06-03 08:15:20|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.4|6509.4|19
1622708130000|2021-06-03 08:15:30|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|5
1622708140000|2021-06-03 08:15:40|6511.4|6510.4|6512.2|6511.2|6512.2|6511.2|6511.4|6510.4|8
1622708150000|2021-06-03 08:15:50|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|2
1622708160000|2021-06-03 08:16:00|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|4
1622708170000|2021-06-03 08:16:10|6512.4|6511.4|6513.2|6512.2|6513.2|6512.2|6512.4|6511.4|18
1622708180000|2021-06-03 08:16:20|6512.9|6511.9|6513.4|6512.4|6513.4|6512.4|6512.7|6511.7|2
1622708190000|2021-06-03 08:16:30|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|4
1622708200000|2021-06-03 08:16:40|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|0
1622708210000|2021-06-03 08:16:50|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|1
1622708220000|2021-06-03 08:17:00|6513.9|6512.9|6514.2|6513.2|6514.4|6513.4|6513.7|6512.7|29
1622708230000|2021-06-03 08:17:10|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|2
1622708240000|2021-06-03 08:17:20|6514.4|6513.4|6513.9|6512.9|6514.4|6513.4|6513.7|6512.7|13
1622708250000|2021-06-03 08:17:30|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|1
1622708260000|2021-06-03 08:17:40|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.4|6512.4|7
1622708270000|2021-06-03 08:17:50|6513.4|6512.4|6513.7|6512.7|6513.9|6512.9|6513.2|6512.2|10
1622708280000|2021-06-03 08:18:00|||||||||2
1622708290000|2021-06-03 08:18:10|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|7
1622708300000|2021-06-03 08:18:20|6513.9|6512.9|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|3
1622708310000|2021-06-03 08:18:30|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|1
1622708330000|2021-06-03 08:18:50|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|20
1622708340000|2021-06-03 08:19:00|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.2|6513.2|2
1622708350000|2021-06-03 08:19:10|6514.7|6513.7|6513.9|6512.9|6514.7|6513.7|6513.7|6512.7|10
1622708360000|2021-06-03 08:19:20|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|0
1622708370000|2021-06-03 08:19:30|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|0
1622708380000|2021-06-03 08:19:40|6514.2|6513.2|6513.9|6512.9|6514.4|6513.4|6513.9|6512.9|5
1622708390000|2021-06-03 08:19:50|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|6
1622708400000|2021-06-03 08:20:00|6513.9|6512.9|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|2
1622708410000|2021-06-03 08:20:10|6514.2|6513.2|6514.4|6513.4|6514.4|6513.4|6514.2|6513.2|2
1622708420000|2021-06-03 08:20:20|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|6
1622708430000|2021-06-03 08:20:30|||||||||2
1622708440000|2021-06-03 08:20:40|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|14
1622708460000|2021-06-03 08:21:00|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|9
1622708470000|2021-06-03 08:21:10|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.7|6512.7|4
1622708480000|2021-06-03 08:21:20|6513.7|6512.7|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|1
1622708490000|2021-06-03 08:21:30|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|16
1622708500000|2021-06-03 08:21:40|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|3
1622708520000|2021-06-03 08:22:00|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|9
1622708550000|2021-06-03 08:22:30|6512.9|6511.9|6513.9|6512.9|6513.9|6512.9|6512.9|6511.9|29
1622708560000|2021-06-03 08:22:40|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|1
1622708570000|2021-06-03 08:22:50|||||||||2
1622708580000|2021-06-03 08:23:00|6513.4|6512.4|6513.9|6512.9|6513.9|6512.9|6513.2|6512.2|10
1622708590000|2021-06-03 08:23:10|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|1
1622708600000|2021-06-03 08:23:20|6513.2|6512.2|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|6
1622708610000|2021-06-03 08:23:30|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|1
1622708620000|2021-06-03 08:23:40|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6511.9|6510.9|17
1622708630000|2021-06-03 08:23:50|6512.7|6511.7|6513.4|6512.4|6513.4|6512.4|6512.7|6511.7|19
1622708640000|2021-06-03 08:24:00|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|3
1622708650000|2021-06-03 08:24:10|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|5
1622708660000|2021-06-03 08:24:20|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|0
1622708670000|2021-06-03 08:24:30|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|9
1622708680000|2021-06-03 08:24:40|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|10
1622708690000|2021-06-03 08:24:50|||||||||1
1622708700000|2021-06-03 08:25:00|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|6
1622708710000|2021-06-03 08:25:10|||||||||13
1622708720000|2021-06-03 08:25:20|6512.9|6511.9|6512.4|6511.4|6512.9|6511.9|6512.2|6511.2|20
1622708730000|2021-06-03 08:25:30|6512.7|6511.7|6512.7|6511.7|6513.2|6512.2|6512.4|6511.4|0
1622708740000|2021-06-03 08:25:40|6512.4|6511.4|6511.9|6510.9|6512.7|6511.7|6511.9|6510.9|6
1622708750000|2021-06-03 08:25:50|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|2
1622708760000|2021-06-03 08:26:00|6511.9|6510.9|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|12
1622708770000|2021-06-03 08:26:10|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|1
1622708780000|2021-06-03 08:26:20|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|3
1622708790000|2021-06-03 08:26:30|6512.7|6511.7|6511.9|6510.9|6512.7|6511.7|6511.7|6510.7|3
1622708800000|2021-06-03 08:26:40|6512.2|6511.2|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|2
1622708810000|2021-06-03 08:26:50|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|4
1622708820000|2021-06-03 08:27:00|||||||||5
1622708830000|2021-06-03 08:27:10|6512.7|6511.7|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|11
1622708840000|2021-06-03 08:27:20|6513.4|6512.4|6512.9|6511.9|6513.4|6512.4|6512.9|6511.9|11
1622708850000|2021-06-03 08:27:30|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|4
1622708860000|2021-06-03 08:27:40|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|2
1622708870000|2021-06-03 08:27:50|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|3
1622708880000|2021-06-03 08:28:00|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|4
1622708890000|2021-06-03 08:28:10|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|6
1622708900000|2021-06-03 08:28:20|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|3
1622708910000|2021-06-03 08:28:30|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|5
1622708920000|2021-06-03 08:28:40|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|40
1622708930000|2021-06-03 08:28:50|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|2
1622708940000|2021-06-03 08:29:00|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|6
1622708950000|2021-06-03 08:29:10|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|4
1622708960000|2021-06-03 08:29:20|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|3
1622708970000|2021-06-03 08:29:30|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|1
1622708980000|2021-06-03 08:29:40|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|10
1622708990000|2021-06-03 08:29:50|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6
1622709000000|2021-06-03 08:30:00|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|31
1622709010000|2021-06-03 08:30:10|||||||||3
1622709020000|2021-06-03 08:30:20|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|20
1622709030000|2021-06-03 08:30:30|6512.9|6511.9|6512.2|6511.2|6513.2|6512.2|6512.2|6511.2|12
1622709040000|2021-06-03 08:30:40|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|8
1622709050000|2021-06-03 08:30:50|6512.2|6511.2|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|4
1622709060000|2021-06-03 08:31:00|6512.2|6511.2|6512.9|6511.9|6512.9|6511.9|6512.2|6511.2|10
1622709070000|2021-06-03 08:31:10|6512.7|6511.7|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|4
1622709080000|2021-06-03 08:31:20|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|0
1622709090000|2021-06-03 08:31:30|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|6
1622709100000|2021-06-03 08:31:40|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|9
1622709110000|2021-06-03 08:31:50|6513.2|6512.2|6514.2|6513.2|6514.2|6513.2|6513.2|6512.2|12
1622709120000|2021-06-03 08:32:00|6514.4|6513.4|6515.2|6514.2|6515.2|6514.2|6514.2|6513.2|13
1622709130000|2021-06-03 08:32:10|6514.9|6513.9|6514.9|6513.9|6515.2|6514.2|6514.9|6513.9|2
1622709140000|2021-06-03 08:32:20|6515.2|6514.2|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|1
1622709150000|2021-06-03 08:32:30|6514.9|6513.9|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|1
1622709160000|2021-06-03 08:32:40|6514.9|6513.9|6515.9|6514.9|6515.9|6514.9|6514.9|6513.9|21
1622709170000|2021-06-03 08:32:50|6515.7|6514.7|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|8
1622709180000|2021-06-03 08:33:00|6515.7|6514.7|6514.7|6513.7|6516.4|6515.4|6514.7|6513.7|60
1622709190000|2021-06-03 08:33:10|6515.2|6514.2|6514.9|6513.9|6515.4|6514.4|6514.9|6513.9|4
1622709200000|2021-06-03 08:33:20|6515.2|6514.2|6515.4|6514.4|6515.4|6514.4|6515.2|6514.2|3
1622709210000|2021-06-03 08:33:30|6515.2|6514.2|6515.7|6514.7|6515.7|6514.7|6515.2|6514.2|1
1622709230000|2021-06-03 08:33:50|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|7
1622709240000|2021-06-03 08:34:00|6515.7|6514.7|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|3
1622709250000|2021-06-03 08:34:10|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|1
1622709260000|2021-06-03 08:34:20|6515.9|6514.9|6516.4|6515.4|6516.4|6515.4|6515.9|6514.9|7
1622709270000|2021-06-03 08:34:30|6516.7|6515.7|6516.4|6515.4|6516.7|6515.7|6516.4|6515.4|6
1622709280000|2021-06-03 08:34:40|6516.7|6515.7|6517.2|6516.2|6517.2|6516.2|6516.4|6515.4|6
1622709290000|2021-06-03 08:34:50|6516.9|6515.9|6516.9|6515.9|6517.2|6516.2|6516.9|6515.9|5
1622709300000|2021-06-03 08:35:00|6517.2|6516.2|6517.7|6516.7|6517.7|6516.7|6516.7|6515.7|14
1622709310000|2021-06-03 08:35:10|6517.4|6516.4|6516.4|6515.4|6517.4|6516.4|6516.4|6515.4|13
1622709320000|2021-06-03 08:35:20|6516.7|6515.7|6517.4|6516.4|6517.4|6516.4|6516.4|6515.4|49
1622709330000|2021-06-03 08:35:30|6517.7|6516.7|6517.4|6516.4|6517.7|6516.7|6517.4|6516.4|6
1622709340000|2021-06-03 08:35:40|6517.2|6516.2|6517.2|6516.2|6517.4|6516.4|6517.2|6516.2|3
1622709350000|2021-06-03 08:35:50|6516.9|6515.9|6517.2|6516.2|6517.7|6516.7|6516.9|6515.9|7
1622709360000|2021-06-03 08:36:00|6517.4|6516.4|6517.2|6516.2|6517.4|6516.4|6517.2|6516.2|4
1622709370000|2021-06-03 08:36:10|6516.9|6515.9|6516.9|6515.9|6517.2|6516.2|6516.7|6515.7|15
1622709380000|2021-06-03 08:36:20|6517.2|6516.2|6517.2|6516.2|6517.2|6516.2|6516.9|6515.9|0
1622709390000|2021-06-03 08:36:30|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|5
1622709400000|2021-06-03 08:36:40|6517.7|6516.7|6517.4|6516.4|6517.7|6516.7|6517.4|6516.4|0
1622709410000|2021-06-03 08:36:50|6517.2|6516.2|6517.2|6516.2|6517.4|6516.4|6517.2|6516.2|3
1622709420000|2021-06-03 08:37:00|6517.4|6516.4|6517.2|6516.2|6517.4|6516.4|6516.9|6515.9|2
1622709430000|2021-06-03 08:37:10|6516.9|6515.9|6517.4|6516.4|6517.4|6516.4|6516.9|6515.9|0
1622709440000|2021-06-03 08:37:20|6517.7|6516.7|6518.7|6517.7|6518.9|6517.9|6517.7|6516.7|17
1622709450000|2021-06-03 08:37:30|6518.4|6517.4|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|25
1622709460000|2021-06-03 08:37:40|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|6517.9|6516.9|0
1622709470000|2021-06-03 08:37:50|6518.4|6517.4|6518.7|6517.7|6518.7|6517.7|6518.2|6517.2|12
1622709480000|2021-06-03 08:38:00|6518.4|6517.4|6518.7|6517.7|6518.9|6517.9|6518.2|6517.2|5
1622709490000|2021-06-03 08:38:10|6518.4|6517.4|6518.4|6517.4|6518.7|6517.7|6518.2|6517.2|2
1622709500000|2021-06-03 08:38:20|6518.7|6517.7|6518.4|6517.4|6518.9|6517.9|6518.2|6517.2|4
1622709510000|2021-06-03 08:38:30|6518.7|6517.7|6519.2|6518.2|6519.2|6518.2|6518.4|6517.4|5
1622709520000|2021-06-03 08:38:40|6519.7|6518.7|6519.7|6518.7|6519.7|6518.7|6519.4|6518.4|18
1622709530000|2021-06-03 08:38:50|6519.9|6518.9|6519.4|6518.4|6519.9|6518.9|6519.4|6518.4|6
1622709540000|2021-06-03 08:39:00|6519.7|6518.7|6519.4|6518.4|6519.7|6518.7|6519.4|6518.4|1
1622709550000|2021-06-03 08:39:10|6519.7|6518.7|6519.2|6518.2|6519.9|6518.9|6519.2|6518.2|14
1622709560000|2021-06-03 08:39:20|6519.4|6518.4|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|1
1622709570000|2021-06-03 08:39:30|6518.7|6517.7|6519.4|6518.4|6519.4|6518.4|6518.7|6517.7|7
1622709580000|2021-06-03 08:39:40|6519.2|6518.2|6519.2|6518.2|6519.4|6518.4|6519.2|6518.2|0
1622709590000|2021-06-03 08:39:50|6519.4|6518.4|6518.7|6517.7|6519.4|6518.4|6518.7|6517.7|5
1622709600000|2021-06-03 08:40:00|6518.9|6517.9|6518.9|6517.9|6519.2|6518.2|6518.9|6517.9|1
1622709610000|2021-06-03 08:40:10|6519.2|6518.2|6518.9|6517.9|6519.2|6518.2|6518.4|6517.4|11
1622709620000|2021-06-03 08:40:20|6518.7|6517.7|6518.4|6517.4|6518.7|6517.7|6518.2|6517.2|1
1622709630000|2021-06-03 08:40:30|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|2
1622709640000|2021-06-03 08:40:40|6518.4|6517.4|6517.2|6516.2|6518.4|6517.4|6517.2|6516.2|25
1622709650000|2021-06-03 08:40:50|6516.9|6515.9|6516.9|6515.9|6517.2|6516.2|6516.9|6515.9|0
1622709660000|2021-06-03 08:41:00|6516.7|6515.7|6516.7|6515.7|6516.9|6515.9|6516.7|6515.7|5
1622709670000|2021-06-03 08:41:10|6516.9|6515.9|6516.7|6515.7|6517.2|6516.2|6516.4|6515.4|5
1622709680000|2021-06-03 08:41:20|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|3
1622709690000|2021-06-03 08:41:30|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|0
1622709700000|2021-06-03 08:41:40|6516.9|6515.9|6517.4|6516.4|6517.4|6516.4|6516.9|6515.9|5
1622709710000|2021-06-03 08:41:50|6517.2|6516.2|6517.2|6516.2|6517.2|6516.2|6517.2|6516.2|0
1622709720000|2021-06-03 08:42:00|6516.9|6515.9|6517.4|6516.4|6517.7|6516.7|6516.9|6515.9|6
1622709730000|2021-06-03 08:42:10|6517.7|6516.7|6518.2|6517.2|6518.2|6517.2|6517.4|6516.4|20
1622709750000|2021-06-03 08:42:30|||||||||1
1622709760000|2021-06-03 08:42:40|||||||||4
1622709770000|2021-06-03 08:42:50|6517.9|6516.9|6517.9|6516.9|6518.2|6517.2|6517.9|6516.9|12
1622709780000|2021-06-03 08:43:00|6518.2|6517.2|6518.4|6517.4|6518.4|6517.4|6517.9|6516.9|3
1622709790000|2021-06-03 08:43:10|6518.2|6517.2|6517.9|6516.9|6518.2|6517.2|6517.7|6516.7|24
1622709800000|2021-06-03 08:43:20|6517.7|6516.7|6517.7|6516.7|6517.9|6516.9|6517.7|6516.7|1
1622709810000|2021-06-03 08:43:30|6517.9|6516.9|6517.7|6516.7|6517.9|6516.9|6517.7|6516.7|7
1622709820000|2021-06-03 08:43:40|6517.9|6516.9|6517.7|6516.7|6517.9|6516.9|6517.7|6516.7|1
1622709830000|2021-06-03 08:43:50|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|6517.7|6516.7|3
1622709840000|2021-06-03 08:44:00|6517.7|6516.7|6517.4|6516.4|6517.7|6516.7|6517.2|6516.2|22
1622709850000|2021-06-03 08:44:10|6517.2|6516.2|6517.2|6516.2|6517.7|6516.7|6517.2|6516.2|13
1622709860000|2021-06-03 08:44:20|6517.4|6516.4|6517.4|6516.4|6517.7|6516.7|6517.4|6516.4|10
1622709870000|2021-06-03 08:44:30|6517.2|6516.2|6517.7|6516.7|6517.7|6516.7|6516.9|6515.9|5
1622709880000|2021-06-03 08:44:40|6517.4|6516.4|6517.2|6516.2|6517.7|6516.7|6517.2|6516.2|1
1622709900000|2021-06-03 08:45:00|6516.9|6515.9|6516.7|6515.7|6516.9|6515.9|6516.7|6515.7|4
1622709910000|2021-06-03 08:45:10|6516.9|6515.9|6515.9|6514.9|6516.9|6515.9|6515.9|6514.9|29
1622709920000|2021-06-03 08:45:20|6516.2|6515.2|6516.2|6515.2|6516.4|6515.4|6516.2|6515.2|3
1622709930000|2021-06-03 08:45:30|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6515.9|6514.9|1
1622709940000|2021-06-03 08:45:40|6516.4|6515.4|6515.7|6514.7|6516.4|6515.4|6515.7|6514.7|3
1622709950000|2021-06-03 08:45:50|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.7|6514.7|1
1622709960000|2021-06-03 08:46:00|6516.2|6515.2|6515.9|6514.9|6516.2|6515.2|6515.9|6514.9|12
1622709970000|2021-06-03 08:46:10|6516.2|6515.2|6516.7|6515.7|6516.7|6515.7|6515.9|6514.9|4
1622709980000|2021-06-03 08:46:20|6516.9|6515.9|6517.2|6516.2|6517.2|6516.2|6516.7|6515.7|5
1622710000000|2021-06-03 08:46:40|6517.4|6516.4|6517.2|6516.2|6517.7|6516.7|6517.2|6516.2|14
1622710010000|2021-06-03 08:46:50|6517.4|6516.4|6517.2|6516.2|6517.4|6516.4|6516.9|6515.9|3
1622710020000|2021-06-03 08:47:00|6516.9|6515.9|6516.4|6515.4|6516.9|6515.9|6516.2|6515.2|7
1622710030000|2021-06-03 08:47:10|6516.7|6515.7|6517.2|6516.2|6517.2|6516.2|6516.4|6515.4|3
1622710040000|2021-06-03 08:47:20|6516.9|6515.9|6517.2|6516.2|6517.2|6516.2|6516.9|6515.9|4
1622710050000|2021-06-03 08:47:30|6516.9|6515.9|6517.4|6516.4|6517.7|6516.7|6516.9|6515.9|5
1622710060000|2021-06-03 08:47:40|6517.7|6516.7|6517.2|6516.2|6517.7|6516.7|6517.2|6516.2|0
1622710070000|2021-06-03 08:47:50|6516.9|6515.9|6515.4|6514.4|6516.9|6515.9|6515.4|6514.4|3
1622710080000|2021-06-03 08:48:00|6515.2|6514.2|6515.7|6514.7|6515.9|6514.9|6515.2|6514.2|5
1622710090000|2021-06-03 08:48:10|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.4|6514.4|20
1622710100000|2021-06-03 08:48:20|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.2|6514.2|8
1622710110000|2021-06-03 08:48:30|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|0
1622710120000|2021-06-03 08:48:40|6515.9|6514.9|6515.7|6514.7|6516.2|6515.2|6515.7|6514.7|4
1622710130000|2021-06-03 08:48:50|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|1
1622710140000|2021-06-03 08:49:00|6515.9|6514.9|6515.7|6514.7|6516.2|6515.2|6515.7|6514.7|7
1622710150000|2021-06-03 08:49:10|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|2
1622710160000|2021-06-03 08:49:20|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|11
1622710170000|2021-06-03 08:49:30|6516.4|6515.4|6517.2|6516.2|6517.2|6516.2|6516.2|6515.2|6
1622710180000|2021-06-03 08:49:40|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.7|6515.7|2
1622710190000|2021-06-03 08:49:50|6517.2|6516.2|6516.9|6515.9|6517.2|6516.2|6516.9|6515.9|1
1622710200000|2021-06-03 08:50:00|6516.7|6515.7|6516.7|6515.7|6516.9|6515.9|6516.4|6515.4|5
1622710210000|2021-06-03 08:50:10|6516.4|6515.4|6516.2|6515.2|6516.7|6515.7|6516.2|6515.2|3
1622710220000|2021-06-03 08:50:20|6515.9|6514.9|6516.4|6515.4|6516.4|6515.4|6515.9|6514.9|10
1622710230000|2021-06-03 08:50:30|6515.9|6514.9|6516.9|6515.9|6517.2|6516.2|6515.9|6514.9|11
1622710240000|2021-06-03 08:50:40|6516.7|6515.7|6516.7|6515.7|6516.9|6515.9|6516.7|6515.7|6
1622710250000|2021-06-03 08:50:50|6516.4|6515.4|6517.2|6516.2|6517.2|6516.2|6516.4|6515.4|10
1622710260000|2021-06-03 08:51:00|6516.9|6515.9|6517.2|6516.2|6517.2|6516.2|6516.9|6515.9|0
1622710270000|2021-06-03 08:51:10|6516.9|6515.9|6517.4|6516.4|6517.7|6516.7|6516.9|6515.9|14
1622710280000|2021-06-03 08:51:20|6517.7|6516.7|6517.9|6516.9|6517.9|6516.9|6517.7|6516.7|15
1622710290000|2021-06-03 08:51:30|6518.2|6517.2|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|4
1622710300000|2021-06-03 08:51:40|6518.2|6517.2|6517.9|6516.9|6518.2|6517.2|6517.9|6516.9|1
1622710310000|2021-06-03 08:51:50|6518.2|6517.2|6518.2|6517.2|6518.2|6517.2|6517.9|6516.9|1
1622710320000|2021-06-03 08:52:00|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.2|6517.2|5
1622710330000|2021-06-03 08:52:10|6518.7|6517.7|6518.4|6517.4|6518.7|6517.7|6518.2|6517.2|14
1622710340000|2021-06-03 08:52:20|6518.7|6517.7|6518.7|6517.7|6518.9|6517.9|6518.4|6517.4|4
1622710350000|2021-06-03 08:52:30|6518.9|6517.9|6518.2|6517.2|6518.9|6517.9|6518.2|6517.2|3
1622710360000|2021-06-03 08:52:40|6517.9|6516.9|6518.2|6517.2|6518.4|6517.4|6517.9|6516.9|2
1622710370000|2021-06-03 08:52:50|6518.4|6517.4|6518.7|6517.7|6518.7|6517.7|6518.2|6517.2|0
1622710380000|2021-06-03 08:53:00|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.2|6517.2|4
1622710390000|2021-06-03 08:53:10|6518.7|6517.7|6518.4|6517.4|6518.7|6517.7|6518.4|6517.4|2
1622710400000|2021-06-03 08:53:20|6518.7|6517.7|6518.4|6517.4|6518.7|6517.7|6518.2|6517.2|3
1622710410000|2021-06-03 08:53:30|6518.7|6517.7|6518.9|6517.9|6519.2|6518.2|6518.7|6517.7|8
1622710420000|2021-06-03 08:53:40|6518.7|6517.7|6518.4|6517.4|6518.9|6517.9|6518.4|6517.4|3
1622710430000|2021-06-03 08:53:50|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|6518.7|6517.7|0
1622710440000|2021-06-03 08:54:00|6518.9|6517.9|6519.7|6518.7|6520.2|6519.2|6518.9|6517.9|40
1622710450000|2021-06-03 08:54:10|6519.9|6518.9|6519.9|6518.9|6520.2|6519.2|6519.7|6518.7|8
1622710460000|2021-06-03 08:54:20|6519.7|6518.7|6519.7|6518.7|6519.7|6518.7|6519.7|6518.7|0
1622710470000|2021-06-03 08:54:30|6519.4|6518.4|6519.2|6518.2|6519.4|6518.4|6519.2|6518.2|4
1622710480000|2021-06-03 08:54:40|6518.7|6517.7|6518.9|6517.9|6518.9|6517.9|6518.7|6517.7|2
1622710490000|2021-06-03 08:54:50|6519.2|6518.2|6519.2|6518.2|6519.4|6518.4|6519.2|6518.2|3
1622710500000|2021-06-03 08:55:00|6519.4|6518.4|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|4
1622710510000|2021-06-03 08:55:10|6519.2|6518.2|6519.4|6518.4|6519.4|6518.4|6519.2|6518.2|14
1622710520000|2021-06-03 08:55:20|6519.7|6518.7|6519.4|6518.4|6519.7|6518.7|6519.2|6518.2|5
1622710530000|2021-06-03 08:55:30|6519.2|6518.2|6518.4|6517.4|6519.4|6518.4|6518.4|6517.4|12
1622710540000|2021-06-03 08:55:40|6518.7|6517.7|6518.4|6517.4|6518.7|6517.7|6518.4|6517.4|4
1622710550000|2021-06-03 08:55:50|6518.7|6517.7|6518.4|6517.4|6518.9|6517.9|6518.4|6517.4|7
1622710560000|2021-06-03 08:56:00|6518.7|6517.7|6518.2|6517.2|6518.7|6517.7|6517.9|6516.9|8
1622710570000|2021-06-03 08:56:10|||||||||8
1622710580000|2021-06-03 08:56:20|6518.4|6517.4|6517.7|6516.7|6518.4|6517.4|6517.7|6516.7|9
1622710590000|2021-06-03 08:56:30|6517.4|6516.4|6517.4|6516.4|6517.7|6516.7|6517.2|6516.2|3
1622710600000|2021-06-03 08:56:40|6517.7|6516.7|6517.4|6516.4|6517.7|6516.7|6517.4|6516.4|2
1622710610000|2021-06-03 08:56:50|6517.7|6516.7|6517.2|6516.2|6517.7|6516.7|6517.2|6516.2|0
1622710620000|2021-06-03 08:57:00|6516.9|6515.9|6517.4|6516.4|6517.4|6516.4|6516.9|6515.9|8
1622710630000|2021-06-03 08:57:10|6517.7|6516.7|6517.4|6516.4|6517.7|6516.7|6517.4|6516.4|2
1622710640000|2021-06-03 08:57:20|6517.7|6516.7|6517.7|6516.7|6517.9|6516.9|6517.7|6516.7|6
1622710650000|2021-06-03 08:57:30|6517.4|6516.4|6517.7|6516.7|6517.7|6516.7|6517.4|6516.4|2
1622710660000|2021-06-03 08:57:40|6517.4|6516.4|6517.2|6516.2|6517.4|6516.4|6517.2|6516.2|1
1622710670000|2021-06-03 08:57:50|6517.4|6516.4|6517.2|6516.2|6517.4|6516.4|6517.2|6516.2|0
1622710680000|2021-06-03 08:58:00|6516.9|6515.9|6517.2|6516.2|6517.2|6516.2|6516.9|6515.9|2
1622710690000|2021-06-03 08:58:10|6516.9|6515.9|6517.2|6516.2|6517.2|6516.2|6516.9|6515.9|4
1622710700000|2021-06-03 08:58:20|6516.9|6515.9|6516.4|6515.4|6516.9|6515.9|6516.4|6515.4|23
1622710710000|2021-06-03 08:58:30|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|1
1622710720000|2021-06-03 08:58:40|6516.4|6515.4|6516.7|6515.7|6516.9|6515.9|6516.4|6515.4|3
1622710730000|2021-06-03 08:58:50|6516.9|6515.9|6516.9|6515.9|6517.2|6516.2|6516.7|6515.7|0
1622710740000|2021-06-03 08:59:00|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|1
1622710750000|2021-06-03 08:59:10|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|4
1622710760000|2021-06-03 08:59:20|6517.2|6516.2|6517.4|6516.4|6517.4|6516.4|6517.2|6516.2|6
1622710770000|2021-06-03 08:59:30|6517.7|6516.7|6517.4|6516.4|6517.7|6516.7|6517.4|6516.4|1
1622710780000|2021-06-03 08:59:40|6517.7|6516.7|6517.7|6516.7|6517.7|6516.7|6517.4|6516.4|0
1622710800000|2021-06-03 09:00:00|6517.4|6516.4|6517.2|6516.2|6517.4|6516.4|6516.9|6515.9|19
1622710810000|2021-06-03 09:00:10|6516.9|6515.9|6517.2|6516.2|6517.2|6516.2|6516.7|6515.7|4
1622710820000|2021-06-03 09:00:20|6516.9|6515.9|6517.2|6516.2|6517.2|6516.2|6516.9|6515.9|0
1622710830000|2021-06-03 09:00:30|6517.4|6516.4|6517.2|6516.2|6517.4|6516.4|6517.2|6516.2|5
1622710840000|2021-06-03 09:00:40|6517.4|6516.4|6517.7|6516.7|6517.7|6516.7|6517.2|6516.2|6
1622710850000|2021-06-03 09:00:50|6517.4|6516.4|6516.9|6515.9|6517.4|6516.4|6516.9|6515.9|1
1622710860000|2021-06-03 09:01:00|6517.2|6516.2|6516.4|6515.4|6517.2|6516.2|6516.2|6515.2|3
1622710880000|2021-06-03 09:01:20|6516.2|6515.2|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|6
1622710890000|2021-06-03 09:01:30|6515.7|6514.7|6515.4|6514.4|6515.9|6514.9|6515.4|6514.4|6
1622710900000|2021-06-03 09:01:40|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|1
1622710910000|2021-06-03 09:01:50|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|0
1622710920000|2021-06-03 09:02:00|6515.2|6514.2|6513.9|6512.9|6515.4|6514.4|6513.7|6512.7|17
1622710930000|2021-06-03 09:02:10|6514.2|6513.2|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|3
1622710940000|2021-06-03 09:02:20|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|2
1622710950000|2021-06-03 09:02:30|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|5
1622710960000|2021-06-03 09:02:40|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|6
1622710970000|2021-06-03 09:02:50|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|0
1622710980000|2021-06-03 09:03:00|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|3
1622710990000|2021-06-03 09:03:10|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|8
1622711000000|2021-06-03 09:03:20|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|3
1622711010000|2021-06-03 09:03:30|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|7
1622711020000|2021-06-03 09:03:40|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|0
1622711030000|2021-06-03 09:03:50|6513.9|6512.9|6514.2|6513.2|6514.4|6513.4|6513.9|6512.9|2
1622711040000|2021-06-03 09:04:00|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|2
1622711050000|2021-06-03 09:04:10|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|20
1622711060000|2021-06-03 09:04:20|6514.2|6513.2|6514.4|6513.4|6514.4|6513.4|6514.2|6513.2|13
1622711070000|2021-06-03 09:04:30|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|0
1622711080000|2021-06-03 09:04:40|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|3
1622711090000|2021-06-03 09:04:50|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|2
1622711100000|2021-06-03 09:05:00|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|6
1622711110000|2021-06-03 09:05:10|6513.9|6512.9|6514.4|6513.4|6514.7|6513.7|6513.9|6512.9|16
1622711120000|2021-06-03 09:05:20|6514.2|6513.2|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|1
1622711130000|2021-06-03 09:05:30|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.2|6513.2|2
1622711140000|2021-06-03 09:05:40|6514.2|6513.2|6514.4|6513.4|6514.7|6513.7|6514.2|6513.2|1
1622711150000|2021-06-03 09:05:50|6514.7|6513.7|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|0
1622711160000|2021-06-03 09:06:00|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.2|6513.2|3
1622711170000|2021-06-03 09:06:10|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|0
1622711180000|2021-06-03 09:06:20|6514.7|6513.7|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|0
1622711200000|2021-06-03 09:06:40|6514.7|6513.7|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|1
1622711210000|2021-06-03 09:06:50|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|4
1622711220000|2021-06-03 09:07:00|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|9
1622711230000|2021-06-03 09:07:10|6513.2|6512.2|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|3
1622711240000|2021-06-03 09:07:20|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|8
1622711250000|2021-06-03 09:07:30|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|2
1622711260000|2021-06-03 09:07:40|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|8
1622711270000|2021-06-03 09:07:50|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|1
1622711280000|2021-06-03 09:08:00|6513.7|6512.7|6513.9|6512.9|6514.2|6513.2|6513.7|6512.7|6
1622711290000|2021-06-03 09:08:10|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|1
1622711300000|2021-06-03 09:08:20|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|1
1622711310000|2021-06-03 09:08:30|||||||||2
1622711320000|2021-06-03 09:08:40|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|9
1622711330000|2021-06-03 09:08:50|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|1
1622711350000|2021-06-03 09:09:10|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|3
1622711370000|2021-06-03 09:09:30|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|1
1622711380000|2021-06-03 09:09:40|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.9|6510.9|17
1622711390000|2021-06-03 09:09:50|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|4
1622711400000|2021-06-03 09:10:00|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|1
1622711410000|2021-06-03 09:10:10|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|7
1622711420000|2021-06-03 09:10:20|6512.4|6511.4|6511.7|6510.7|6512.7|6511.7|6511.7|6510.7|22
1622711430000|2021-06-03 09:10:30|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|1
1622711440000|2021-06-03 09:10:40|6511.4|6510.4|6511.2|6510.2|6511.4|6510.4|6511.2|6510.2|2
1622711450000|2021-06-03 09:10:50|6510.7|6509.7|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|9
1622711460000|2021-06-03 09:11:00|6510.9|6509.9|6511.2|6510.2|6511.4|6510.4|6510.9|6509.9|2
1622711470000|2021-06-03 09:11:10|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|1
1622711480000|2021-06-03 09:11:20|6511.2|6510.2|6511.2|6510.2|6511.4|6510.4|6511.2|6510.2|0
1622711490000|2021-06-03 09:11:30|6511.4|6510.4|6511.4|6510.4|6511.7|6510.7|6511.4|6510.4|2
1622711500000|2021-06-03 09:11:40|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|0
1622711510000|2021-06-03 09:11:50|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|5
1622711520000|2021-06-03 09:12:00|||||||||8
1622711530000|2021-06-03 09:12:10|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|2
1622711540000|2021-06-03 09:12:20|6510.2|6509.2|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|9
1622711560000|2021-06-03 09:12:40|||||||||1
1622711570000|2021-06-03 09:12:50|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6
1622711580000|2021-06-03 09:13:00|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|5
1622711590000|2021-06-03 09:13:10|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|5
1622711600000|2021-06-03 09:13:20|6511.4|6510.4|6510.9|6509.9|6511.4|6510.4|6510.9|6509.9|0
1622711610000|2021-06-03 09:13:30|6511.2|6510.2|6510.2|6509.2|6511.2|6510.2|6510.2|6509.2|3
1622711620000|2021-06-03 09:13:40|||||||||2
1622711630000|2021-06-03 09:13:50|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|2
1622711650000|2021-06-03 09:14:10|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|5
1622711660000|2021-06-03 09:14:20|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|6
1622711670000|2021-06-03 09:14:30|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|4
1622711680000|2021-06-03 09:14:40|6510.4|6509.4|6509.9|6508.9|6510.4|6509.4|6509.7|6508.7|17
1622711690000|2021-06-03 09:14:50|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|3
1622711700000|2021-06-03 09:15:00|6509.7|6508.7|6509.7|6508.7|6510.2|6509.2|6509.7|6508.7|5
1622711710000|2021-06-03 09:15:10|||||||||13
1622711720000|2021-06-03 09:15:20|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|3
1622711730000|2021-06-03 09:15:30|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|0
1622711740000|2021-06-03 09:15:40|6510.4|6509.4|6511.7|6510.7|6511.7|6510.7|6510.2|6509.2|25
1622711750000|2021-06-03 09:15:50|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|1
1622711760000|2021-06-03 09:16:00|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|5
1622711770000|2021-06-03 09:16:10|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|2
1622711780000|2021-06-03 09:16:20|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|5
1622711790000|2021-06-03 09:16:30|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|3
1622711800000|2021-06-03 09:16:40|6512.7|6511.7|6512.7|6511.7|6513.2|6512.2|6512.4|6511.4|9
1622711810000|2021-06-03 09:16:50|6512.4|6511.4|6512.7|6511.7|6512.9|6511.9|6512.4|6511.4|0
1622711820000|2021-06-03 09:17:00|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|1
1622711830000|2021-06-03 09:17:10|6512.7|6511.7|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|0
1622711840000|2021-06-03 09:17:20|6512.7|6511.7|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|0
1622711850000|2021-06-03 09:17:30|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|0
1622711860000|2021-06-03 09:17:40|6512.7|6511.7|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|1
1622711870000|2021-06-03 09:17:50|6512.7|6511.7|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|0
1622711880000|2021-06-03 09:18:00|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|1
1622711890000|2021-06-03 09:18:10|6512.7|6511.7|6511.4|6510.4|6512.7|6511.7|6511.2|6510.2|3
1622711900000|2021-06-03 09:18:20|6511.2|6510.2|6510.9|6509.9|6511.7|6510.7|6510.9|6509.9|4
1622711910000|2021-06-03 09:18:30|6510.7|6509.7|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|2
1622711920000|2021-06-03 09:18:40|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|6
1622711930000|2021-06-03 09:18:50|||||||||1
1622711940000|2021-06-03 09:19:00|6510.4|6509.4|6509.4|6508.4|6510.4|6509.4|6509.2|6508.2|12
1622711950000|2021-06-03 09:19:10|6509.2|6508.2|6509.4|6508.4|6509.7|6508.7|6509.2|6508.2|3
1622711960000|2021-06-03 09:19:20|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.4|6508.4|2
1622711970000|2021-06-03 09:19:30|6510.2|6509.2|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|2
1622711980000|2021-06-03 09:19:40|6510.4|6509.4|6509.9|6508.9|6510.4|6509.4|6509.9|6508.9|0
1622711990000|2021-06-03 09:19:50|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|0
1622712000000|2021-06-03 09:20:00|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|3
1622712010000|2021-06-03 09:20:10|6509.4|6508.4|6510.2|6509.2|6510.2|6509.2|6509.2|6508.2|11
1622712020000|2021-06-03 09:20:20|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|8
1622712030000|2021-06-03 09:20:30|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|11
1622712040000|2021-06-03 09:20:40|||||||||1
1622712060000|2021-06-03 09:21:00|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.2|6509.2|5
1622712070000|2021-06-03 09:21:10|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|0
1622712080000|2021-06-03 09:21:20|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|2
1622712090000|2021-06-03 09:21:30|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|4
1622712100000|2021-06-03 09:21:40|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|0
1622712110000|2021-06-03 09:21:50|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.7|6509.7|2
1622712120000|2021-06-03 09:22:00|6510.7|6509.7|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|3
1622712130000|2021-06-03 09:22:10|6510.9|6509.9|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|0
1622712140000|2021-06-03 09:22:20|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|2
1622712150000|2021-06-03 09:22:30|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.4|6509.4|11
1622712160000|2021-06-03 09:22:40|6510.9|6509.9|6510.4|6509.4|6510.9|6509.9|6510.4|6509.4|6
1622712170000|2021-06-03 09:22:50|6510.7|6509.7|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|1
1622712180000|2021-06-03 09:23:00|6510.9|6509.9|6510.4|6509.4|6510.9|6509.9|6510.4|6509.4|0
1622712190000|2021-06-03 09:23:10|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|5
1622712200000|2021-06-03 09:23:20|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.7|6509.7|2
1622712210000|2021-06-03 09:23:30|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|3
1622712220000|2021-06-03 09:23:40|6510.4|6509.4|6510.9|6509.9|6510.9|6509.9|6510.4|6509.4|6
1622712230000|2021-06-03 09:23:50|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|1
1622712240000|2021-06-03 09:24:00|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|2
1622712250000|2021-06-03 09:24:10|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|1
1622712260000|2021-06-03 09:24:20|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|1
1622712270000|2021-06-03 09:24:30|6510.9|6509.9|6511.7|6510.7|6511.7|6510.7|6510.9|6509.9|4
1622712280000|2021-06-03 09:24:40|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|1
1622712290000|2021-06-03 09:24:50|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|4
1622712300000|2021-06-03 09:25:00|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.7|6510.7|5
1622712310000|2021-06-03 09:25:10|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|11
1622712320000|2021-06-03 09:25:20|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.7|6510.7|7
1622712330000|2021-06-03 09:25:30|6511.7|6510.7|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|3
1622712340000|2021-06-03 09:25:40|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|0
1622712350000|2021-06-03 09:25:50|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.7|6510.7|6
1622712360000|2021-06-03 09:26:00|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|5
1622712370000|2021-06-03 09:26:10|6511.4|6510.4|6511.2|6510.2|6511.4|6510.4|6511.2|6510.2|0
1622712380000|2021-06-03 09:26:20|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|19
1622712390000|2021-06-03 09:26:30|||||||||3
1622712400000|2021-06-03 09:26:40|||||||||2
1622712410000|2021-06-03 09:26:50|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|0
1622712420000|2021-06-03 09:27:00|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|2
1622712430000|2021-06-03 09:27:10|6512.2|6511.2|6511.9|6510.9|6512.2|6511.2|6511.9|6510.9|0
1622712440000|2021-06-03 09:27:20|6512.2|6511.2|6511.9|6510.9|6512.2|6511.2|6511.9|6510.9|2
1622712450000|2021-06-03 09:27:30|6512.2|6511.2|6511.9|6510.9|6512.2|6511.2|6511.9|6510.9|1
1622712460000|2021-06-03 09:27:40|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|0
1622712470000|2021-06-03 09:27:50|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|8
1622712480000|2021-06-03 09:28:00|6512.7|6511.7|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|1
1622712490000|2021-06-03 09:28:10|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.7|6510.7|14
1622712500000|2021-06-03 09:28:20|6511.7|6510.7|6511.7|6510.7|6511.9|6510.9|6511.2|6510.2|27
1622712510000|2021-06-03 09:28:30|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.7|6510.7|1
1622712520000|2021-06-03 09:28:40|6511.7|6510.7|6512.2|6511.2|6512.2|6511.2|6511.7|6510.7|2
1622712540000|2021-06-03 09:29:00|||||||||1
1622712560000|2021-06-03 09:29:20|6511.9|6510.9|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|3
1622712570000|2021-06-03 09:29:30|6511.7|6510.7|6512.2|6511.2|6512.2|6511.2|6511.2|6510.2|7
1622712580000|2021-06-03 09:29:40|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|2
1622712590000|2021-06-03 09:29:50|6513.2|6512.2|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|10
1622712600000|2021-06-03 09:30:00|6513.2|6512.2|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|12
1622712610000|2021-06-03 09:30:10|6512.9|6511.9|6513.2|6512.2|6513.7|6512.7|6512.9|6511.9|2
1622712620000|2021-06-03 09:30:20|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|3
1622712630000|2021-06-03 09:30:30|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|0
1622712640000|2021-06-03 09:30:40|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|4
1622712650000|2021-06-03 09:30:50|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|0
1622712660000|2021-06-03 09:31:00|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|0
1622712670000|2021-06-03 09:31:10|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|3
1622712680000|2021-06-03 09:31:20|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|0
1622712690000|2021-06-03 09:31:30|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|1
1622712700000|2021-06-03 09:31:40|6513.4|6512.4|6513.7|6512.7|6513.9|6512.9|6513.4|6512.4|12
1622712710000|2021-06-03 09:31:50|||||||||2
1622712730000|2021-06-03 09:32:10|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|1
1622712740000|2021-06-03 09:32:20|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|4
1622712750000|2021-06-03 09:32:30|||||||||3
1622712780000|2021-06-03 09:33:00|6513.4|6512.4|6512.7|6511.7|6513.4|6512.4|6512.7|6511.7|10
1622712800000|2021-06-03 09:33:20|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|6
1622712830000|2021-06-03 09:33:50|||||||||2
1622712840000|2021-06-03 09:34:00|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|1
1622712850000|2021-06-03 09:34:10|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|0
1622712860000|2021-06-03 09:34:20|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|2
1622712870000|2021-06-03 09:34:30|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.4|6511.4|10
1622712880000|2021-06-03 09:34:40|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|2
1622712890000|2021-06-03 09:34:50|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|1
1622712900000|2021-06-03 09:35:00|6512.7|6511.7|6512.4|6511.4|6512.9|6511.9|6512.4|6511.4|6
1622712910000|2021-06-03 09:35:10|6512.7|6511.7|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|1
1622712930000|2021-06-03 09:35:30|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|9
1622712940000|2021-06-03 09:35:40|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|7
1622712950000|2021-06-03 09:35:50|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|4
1622712960000|2021-06-03 09:36:00|6513.2|6512.2|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|2
1622712970000|2021-06-03 09:36:10|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|0
1622712980000|2021-06-03 09:36:20|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|2
1622712990000|2021-06-03 09:36:30|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|1
1622713020000|2021-06-03 09:37:00|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|3
1622713030000|2021-06-03 09:37:10|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|5
1622713040000|2021-06-03 09:37:20|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|6
1622713050000|2021-06-03 09:37:30|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|3
1622713060000|2021-06-03 09:37:40|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|0
1622713070000|2021-06-03 09:37:50|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|0
1622713080000|2021-06-03 09:38:00|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|19
1622713090000|2021-06-03 09:38:10|6513.9|6512.9|6513.9|6512.9|6514.2|6513.2|6513.7|6512.7|2
1622713100000|2021-06-03 09:38:20|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|0
1622713110000|2021-06-03 09:38:30|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|1
1622713120000|2021-06-03 09:38:40|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|2
1622713130000|2021-06-03 09:38:50|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|0
1622713140000|2021-06-03 09:39:00|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|3
1622713150000|2021-06-03 09:39:10|6513.9|6512.9|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|7
1622713160000|2021-06-03 09:39:20|6513.7|6512.7|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|5
1622713170000|2021-06-03 09:39:30|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6
1622713180000|2021-06-03 09:39:40|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|0
1622713190000|2021-06-03 09:39:50|||||||||3
1622713200000|2021-06-03 09:40:00|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|1
1622713210000|2021-06-03 09:40:10|||||||||7
1622713230000|2021-06-03 09:40:30|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.7|6513.7|3
1622713240000|2021-06-03 09:40:40|||||||||1
1622713250000|2021-06-03 09:40:50|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|1
1622713260000|2021-06-03 09:41:00|6515.7|6514.7|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|15
1622713270000|2021-06-03 09:41:10|6515.7|6514.7|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|3
1622713280000|2021-06-03 09:41:20|6515.2|6514.2|6515.4|6514.4|6515.4|6514.4|6515.2|6514.2|1
1622713290000|2021-06-03 09:41:30|6515.2|6514.2|6515.7|6514.7|6515.7|6514.7|6515.2|6514.2|1
1622713300000|2021-06-03 09:41:40|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.7|6514.7|0
1622713310000|2021-06-03 09:41:50|6515.7|6514.7|6515.7|6514.7|6516.2|6515.2|6515.7|6514.7|1
1622713320000|2021-06-03 09:42:00|6515.9|6514.9|6516.2|6515.2|6516.7|6515.7|6515.9|6514.9|15
1622713330000|2021-06-03 09:42:10|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|3
1622713340000|2021-06-03 09:42:20|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|8
1622713350000|2021-06-03 09:42:30|6517.2|6516.2|6517.2|6516.2|6517.7|6516.7|6517.2|6516.2|9
1622713360000|2021-06-03 09:42:40|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|1
1622713370000|2021-06-03 09:42:50|6517.2|6516.2|6516.7|6515.7|6517.2|6516.2|6516.7|6515.7|1
1622713380000|2021-06-03 09:43:00|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|2
1622713390000|2021-06-03 09:43:10|6516.7|6515.7|6516.4|6515.4|6516.9|6515.9|6516.4|6515.4|3
1622713400000|2021-06-03 09:43:20|6516.7|6515.7|6516.2|6515.2|6516.7|6515.7|6516.2|6515.2|1
1622713410000|2021-06-03 09:43:30|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|1
1622713420000|2021-06-03 09:43:40|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|0
1622713430000|2021-06-03 09:43:50|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|0
1622713440000|2021-06-03 09:44:00|6515.9|6514.9|6516.4|6515.4|6516.4|6515.4|6515.9|6514.9|5
1622713450000|2021-06-03 09:44:10|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|0
1622713460000|2021-06-03 09:44:20|6516.4|6515.4|6516.4|6515.4|6516.7|6515.7|6516.4|6515.4|0
1622713470000|2021-06-03 09:44:30|6516.2|6515.2|6516.4|6515.4|6516.4|6515.4|6516.2|6515.2|0
1622713480000|2021-06-03 09:44:40|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|0
1622713490000|2021-06-03 09:44:50|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|1
1622713500000|2021-06-03 09:45:00|6515.7|6514.7|6515.7|6514.7|6516.2|6515.2|6515.7|6514.7|5
1622713510000|2021-06-03 09:45:10|6515.2|6514.2|6515.2|6514.2|6515.4|6514.4|6515.2|6514.2|20
1622713520000|2021-06-03 09:45:20|||||||||11
1622713530000|2021-06-03 09:45:30|6515.4|6514.4|6515.2|6514.2|6515.4|6514.4|6515.2|6514.2|0
1622713540000|2021-06-03 09:45:40|6515.4|6514.4|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|1
1622713550000|2021-06-03 09:45:50|6515.4|6514.4|6514.9|6513.9|6515.4|6514.4|6514.7|6513.7|1
1622713560000|2021-06-03 09:46:00|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|1
1622713570000|2021-06-03 09:46:10|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|3
1622713580000|2021-06-03 09:46:20|6515.2|6514.2|6514.9|6513.9|6515.2|6514.2|6514.9|6513.9|2
1622713600000|2021-06-03 09:46:40|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|0
1622713620000|2021-06-03 09:47:00|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|7
1622713630000|2021-06-03 09:47:10|6514.9|6513.9|6514.7|6513.7|6514.9|6513.9|6514.7|6513.7|5
1622713640000|2021-06-03 09:47:20|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|0
1622713660000|2021-06-03 09:47:40|6514.7|6513.7|6514.9|6513.9|6514.9|6513.9|6514.7|6513.7|15
1622713670000|2021-06-03 09:47:50|6514.7|6513.7|6514.7|6513.7|6514.9|6513.9|6514.7|6513.7|0
1622713680000|2021-06-03 09:48:00|6514.9|6513.9|6514.7|6513.7|6514.9|6513.9|6514.7|6513.7|1
1622713690000|2021-06-03 09:48:10|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|1
1622713700000|2021-06-03 09:48:20|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.7|6513.7|2
1622713710000|2021-06-03 09:48:30|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|1
1622713720000|2021-06-03 09:48:40|6515.4|6514.4|6515.9|6514.9|6516.2|6515.2|6515.4|6514.4|5
1622713730000|2021-06-03 09:48:50|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|0
1622713740000|2021-06-03 09:49:00|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|3
1622713750000|2021-06-03 09:49:10|6516.4|6515.4|6516.4|6515.4|6516.7|6515.7|6516.4|6515.4|5
1622713760000|2021-06-03 09:49:20|6516.2|6515.2|6516.2|6515.2|6516.4|6515.4|6515.7|6514.7|10
1622713770000|2021-06-03 09:49:30|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|1
1622713780000|2021-06-03 09:49:40|6516.2|6515.2|6515.9|6514.9|6516.4|6515.4|6515.7|6514.7|5
1622713800000|2021-06-03 09:50:00|6515.7|6514.7|6515.7|6514.7|6516.2|6515.2|6515.7|6514.7|1
1622713810000|2021-06-03 09:50:10|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|2
1622713820000|2021-06-03 09:50:20|6515.4|6514.4|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|0
1622713830000|2021-06-03 09:50:30|6515.4|6514.4|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|2
1622713840000|2021-06-03 09:50:40|6515.4|6514.4|6514.9|6513.9|6515.4|6514.4|6514.9|6513.9|0
1622713850000|2021-06-03 09:50:50|6515.2|6514.2|6514.9|6513.9|6515.2|6514.2|6514.7|6513.7|1
1622713860000|2021-06-03 09:51:00|6514.7|6513.7|6515.2|6514.2|6515.2|6514.2|6514.7|6513.7|2
1622713870000|2021-06-03 09:51:10|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|2
1622713880000|2021-06-03 09:51:20|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|0
1622713890000|2021-06-03 09:51:30|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|2
1622713900000|2021-06-03 09:51:40|6515.2|6514.2|6515.4|6514.4|6515.4|6514.4|6515.2|6514.2|1
1622713910000|2021-06-03 09:51:50|6515.2|6514.2|6515.2|6514.2|6515.4|6514.4|6515.2|6514.2|0
1622713920000|2021-06-03 09:52:00|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|3
1622713930000|2021-06-03 09:52:10|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|0
1622713940000|2021-06-03 09:52:20|6516.2|6515.2|6516.2|6515.2|6516.7|6515.7|6516.2|6515.2|24
1622713950000|2021-06-03 09:52:30|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6516.2|6515.2|3
1622713970000|2021-06-03 09:52:50|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|3
1622713980000|2021-06-03 09:53:00|6515.4|6514.4|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|9
1622713990000|2021-06-03 09:53:10|6515.7|6514.7|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|6
1622714000000|2021-06-03 09:53:20|6515.4|6514.4|6515.7|6514.7|6515.7|6514.7|6515.4|6514.4|1
1622714010000|2021-06-03 09:53:30|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.2|6514.2|2
1622714020000|2021-06-03 09:53:40|6515.2|6514.2|6515.4|6514.4|6515.4|6514.4|6515.2|6514.2|0
1622714050000|2021-06-03 09:54:10|6515.2|6514.2|6514.2|6513.2|6515.2|6514.2|6514.2|6513.2|2
1622714060000|2021-06-03 09:54:20|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|1
1622714080000|2021-06-03 09:54:40|6514.2|6513.2|6514.4|6513.4|6514.4|6513.4|6514.2|6513.2|1
1622714090000|2021-06-03 09:54:50|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|0
1622714100000|2021-06-03 09:55:00|6514.9|6513.9|6514.7|6513.7|6514.9|6513.9|6514.7|6513.7|0
1622714120000|2021-06-03 09:55:20|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.2|6513.2|0
1622714130000|2021-06-03 09:55:30|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|1
1622714140000|2021-06-03 09:55:40|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|0
1622714150000|2021-06-03 09:55:50|6513.9|6512.9|6514.4|6513.4|6514.4|6513.4|6513.9|6512.9|0
1622714160000|2021-06-03 09:56:00|6513.7|6512.7|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|44
1622714170000|2021-06-03 09:56:10|6513.9|6512.9|6514.2|6513.2|6514.4|6513.4|6513.9|6512.9|2
1622714180000|2021-06-03 09:56:20|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|4
1622714190000|2021-06-03 09:56:30|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|0
1622714200000|2021-06-03 09:56:40|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|1
1622714210000|2021-06-03 09:56:50|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|0
1622714220000|2021-06-03 09:57:00|6514.2|6513.2|6514.2|6513.2|6514.4|6513.4|6513.9|6512.9|37
1622714230000|2021-06-03 09:57:10|6513.9|6512.9|6514.2|6513.2|6514.4|6513.4|6513.9|6512.9|1
1622714240000|2021-06-03 09:57:20|||||||||16
1622714250000|2021-06-03 09:57:30|6513.9|6512.9|6513.2|6512.2|6513.9|6512.9|6513.2|6512.2|2
1622714260000|2021-06-03 09:57:40|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|1
1622714270000|2021-06-03 09:57:50|6513.7|6512.7|6513.9|6512.9|6514.2|6513.2|6513.4|6512.4|4
1622714280000|2021-06-03 09:58:00|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|5
1622714290000|2021-06-03 09:58:10|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|0
1622714300000|2021-06-03 09:58:20|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|0
1622714320000|2021-06-03 09:58:40|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.2|6513.2|3
1622714330000|2021-06-03 09:58:50|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|1
1622714340000|2021-06-03 09:59:00|||||||||4
1622714350000|2021-06-03 09:59:10|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.2|6513.2|3
1622714360000|2021-06-03 09:59:20|6514.7|6513.7|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|1
1622714370000|2021-06-03 09:59:30|6514.7|6513.7|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|0
1622714380000|2021-06-03 09:59:40|||||||||2
1622714390000|2021-06-03 09:59:50|6514.2|6513.2|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|3
1622714400000|2021-06-03 10:00:00|6513.9|6512.9|6513.7|6512.7|6514.2|6513.2|6513.4|6512.4|18
1622714410000|2021-06-03 10:00:10|6513.4|6512.4|6513.9|6512.9|6513.9|6512.9|6513.4|6512.4|22
1622714420000|2021-06-03 10:00:20|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|0
1622714430000|2021-06-03 10:00:30|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|2
1622714440000|2021-06-03 10:00:40|||||||||2
1622714460000|2021-06-03 10:01:00|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|8
1622714470000|2021-06-03 10:01:10|6512.2|6511.2|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|42
1622714480000|2021-06-03 10:01:20|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|3
1622714490000|2021-06-03 10:01:30|6512.2|6511.2|6511.2|6510.2|6512.2|6511.2|6511.2|6510.2|12
1622714500000|2021-06-03 10:01:40|6511.4|6510.4|6511.2|6510.2|6511.4|6510.4|6511.2|6510.2|31
1622714510000|2021-06-03 10:01:50|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|7
1622714520000|2021-06-03 10:02:00|6511.4|6510.4|6510.7|6509.7|6511.4|6510.4|6510.7|6509.7|11
1622714530000|2021-06-03 10:02:10|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|7
1622714540000|2021-06-03 10:02:20|6510.9|6509.9|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|2
1622714550000|2021-06-03 10:02:30|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|1
1622714560000|2021-06-03 10:02:40|6510.2|6509.2|6510.2|6509.2|6510.4|6509.4|6509.9|6508.9|5
1622714570000|2021-06-03 10:02:50|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|8
1622714580000|2021-06-03 10:03:00|6510.2|6509.2|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|6
1622714590000|2021-06-03 10:03:10|6510.2|6509.2|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|3
1622714600000|2021-06-03 10:03:20|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|3
1622714610000|2021-06-03 10:03:30|6510.2|6509.2|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|2
1622714620000|2021-06-03 10:03:40|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|0
1622714630000|2021-06-03 10:03:50|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|7
1622714640000|2021-06-03 10:04:00|6510.2|6509.2|6510.9|6509.9|6511.2|6510.2|6510.2|6509.2|39
1622714650000|2021-06-03 10:04:10|6511.2|6510.2|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|37
1622714660000|2021-06-03 10:04:20|6510.7|6509.7|6509.7|6508.7|6510.9|6509.9|6509.7|6508.7|33
1622714670000|2021-06-03 10:04:30|6509.9|6508.9|6510.4|6509.4|6510.4|6509.4|6509.9|6508.9|12
1622714680000|2021-06-03 10:04:40|6510.2|6509.2|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|1
1622714690000|2021-06-03 10:04:50|6510.4|6509.4|6509.9|6508.9|6510.7|6509.7|6509.9|6508.9|11
1622714700000|2021-06-03 10:05:00|6510.2|6509.2|6509.7|6508.7|6510.2|6509.2|6509.7|6508.7|0
1622714710000|2021-06-03 10:05:10|6509.9|6508.9|6509.2|6508.2|6509.9|6508.9|6509.2|6508.2|4
1622714720000|2021-06-03 10:05:20|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|19
1622714730000|2021-06-03 10:05:30|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|13
1622714740000|2021-06-03 10:05:40|6507.4|6506.4|6506.2|6505.2|6507.4|6506.4|6506.2|6505.2|53
1622714750000|2021-06-03 10:05:50|6505.7|6504.7|6501.7|6500.7|6505.7|6504.7|6501.2|6500.2|160
1622714760000|2021-06-03 10:06:00|6501.9|6500.9|6502.4|6501.4|6502.7|6501.7|6499.4|6498.4|200
1622714770000|2021-06-03 10:06:10|6502.2|6501.2|6500.7|6499.7|6502.2|6501.2|6499.7|6498.7|52
1622714780000|2021-06-03 10:06:20|6500.9|6499.9|6501.4|6500.4|6501.4|6500.4|6500.4|6499.4|17
1622714790000|2021-06-03 10:06:30|6501.2|6500.2|6501.4|6500.4|6501.9|6500.9|6500.7|6499.7|49
1622714800000|2021-06-03 10:06:40|6501.2|6500.2|6501.4|6500.4|6502.2|6501.2|6501.2|6500.2|16
1622714810000|2021-06-03 10:06:50|6501.2|6500.2|6501.7|6500.7|6501.9|6500.9|6501.2|6500.2|9
1622714820000|2021-06-03 10:07:00|6501.9|6500.9|6500.2|6499.2|6501.9|6500.9|6499.4|6498.4|27
1622714830000|2021-06-03 10:07:10|6499.9|6498.9|6499.7|6498.7|6500.2|6499.2|6499.2|6498.2|7
1622714840000|2021-06-03 10:07:20|6499.4|6498.4|6500.2|6499.2|6500.4|6499.4|6499.4|6498.4|8
1622714850000|2021-06-03 10:07:30|6499.9|6498.9|6501.9|6500.9|6501.9|6500.9|6499.7|6498.7|16
1622714860000|2021-06-03 10:07:40|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|8
1622714870000|2021-06-03 10:07:50|6502.2|6501.2|6502.7|6501.7|6502.7|6501.7|6501.9|6500.9|5
1622714880000|2021-06-03 10:08:00|6502.4|6501.4|6502.9|6501.9|6503.2|6502.2|6502.4|6501.4|10
1622714890000|2021-06-03 10:08:10|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|1
1622714900000|2021-06-03 10:08:20|6502.9|6501.9|6502.9|6501.9|6503.2|6502.2|6502.9|6501.9|0
1622714910000|2021-06-03 10:08:30|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|11
1622714920000|2021-06-03 10:08:40|6502.4|6501.4|6501.7|6500.7|6502.4|6501.4|6501.4|6500.4|23
1622714930000|2021-06-03 10:08:50|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6501.4|6500.4|1
1622714940000|2021-06-03 10:09:00|6501.2|6500.2|6500.9|6499.9|6501.2|6500.2|6500.4|6499.4|12
1622714950000|2021-06-03 10:09:10|6501.2|6500.2|6501.4|6500.4|6501.7|6500.7|6500.9|6499.9|14
1622714960000|2021-06-03 10:09:20|6501.7|6500.7|6501.4|6500.4|6501.9|6500.9|6501.4|6500.4|3
1622714970000|2021-06-03 10:09:30|6501.2|6500.2|6501.4|6500.4|6501.4|6500.4|6500.9|6499.9|1
1622714980000|2021-06-03 10:09:40|6501.2|6500.2|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|0
1622714990000|2021-06-03 10:09:50|6501.4|6500.4|6500.9|6499.9|6501.7|6500.7|6500.7|6499.7|23
1622715000000|2021-06-03 10:10:00|6500.7|6499.7|6500.2|6499.2|6500.7|6499.7|6499.9|6498.9|10
1622715010000|2021-06-03 10:10:10|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|6
1622715020000|2021-06-03 10:10:20|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|6499.4|6498.4|4
1622715030000|2021-06-03 10:10:30|6499.2|6498.2|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|3
1622715040000|2021-06-03 10:10:40|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.4|6498.4|8
1622715050000|2021-06-03 10:10:50|6500.2|6499.2|6500.7|6499.7|6500.7|6499.7|6500.2|6499.2|7
1622715060000|2021-06-03 10:11:00|6500.2|6499.2|6500.4|6499.4|6500.4|6499.4|6499.9|6498.9|7
1622715070000|2021-06-03 10:11:10|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|2
1622715080000|2021-06-03 10:11:20|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6499.9|6498.9|4
1622715090000|2021-06-03 10:11:30|6499.9|6498.9|6499.9|6498.9|6500.4|6499.4|6499.9|6498.9|3
1622715100000|2021-06-03 10:11:40|6499.7|6498.7|6499.4|6498.4|6499.7|6498.7|6499.4|6498.4|4
1622715110000|2021-06-03 10:11:50|6499.7|6498.7|6499.9|6498.9|6499.9|6498.9|6499.4|6498.4|3
1622715120000|2021-06-03 10:12:00|6499.7|6498.7|6498.9|6497.9|6499.7|6498.7|6498.7|6497.7|13
1622715130000|2021-06-03 10:12:10|6499.2|6498.2|6498.9|6497.9|6499.2|6498.2|6498.7|6497.7|4
1622715140000|2021-06-03 10:12:20|6498.7|6497.7|6498.4|6497.4|6498.7|6497.7|6498.4|6497.4|3
1622715150000|2021-06-03 10:12:30|6498.2|6497.2|6498.4|6497.4|6498.7|6497.7|6498.2|6497.2|4
1622715160000|2021-06-03 10:12:40|6498.2|6497.2|6498.2|6497.2|6498.7|6497.7|6497.9|6496.9|11
1622715170000|2021-06-03 10:12:50|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|6498.7|6497.7|5
1622715180000|2021-06-03 10:13:00|6498.4|6497.4|6498.4|6497.4|6498.7|6497.7|6498.2|6497.2|4
1622715190000|2021-06-03 10:13:10|6498.2|6497.2|6498.4|6497.4|6498.4|6497.4|6498.2|6497.2|0
1622715200000|2021-06-03 10:13:20|6498.2|6497.2|6499.2|6498.2|6499.4|6498.4|6498.2|6497.2|13
1622715210000|2021-06-03 10:13:30|6498.9|6497.9|6499.2|6498.2|6499.2|6498.2|6498.9|6497.9|5
1622715220000|2021-06-03 10:13:40|6498.9|6497.9|6499.9|6498.9|6499.9|6498.9|6498.9|6497.9|9
1622715230000|2021-06-03 10:13:50|6499.7|6498.7|6499.9|6498.9|6500.2|6499.2|6499.7|6498.7|4
1622715240000|2021-06-03 10:14:00|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6499.4|6498.4|26
1622715250000|2021-06-03 10:14:10|6499.9|6498.9|6500.7|6499.7|6500.7|6499.7|6499.9|6498.9|4
1622715260000|2021-06-03 10:14:20|6501.2|6500.2|6501.4|6500.4|6502.2|6501.2|6501.2|6500.2|33
1622715270000|2021-06-03 10:14:30|6501.7|6500.7|6501.7|6500.7|6502.2|6501.2|6501.7|6500.7|15
1622715280000|2021-06-03 10:14:40|6501.9|6500.9|6501.2|6500.2|6502.2|6501.2|6501.2|6500.2|16
1622715290000|2021-06-03 10:14:50|6500.9|6499.9|6500.4|6499.4|6500.9|6499.9|6500.4|6499.4|29
1622715300000|2021-06-03 10:15:00|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|0
1622715310000|2021-06-03 10:15:10|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|8
1622715330000|2021-06-03 10:15:30|6499.7|6498.7|6499.7|6498.7|6500.2|6499.2|6499.7|6498.7|15
1622715340000|2021-06-03 10:15:40|6499.9|6498.9|6500.4|6499.4|6500.4|6499.4|6499.9|6498.9|9
1622715350000|2021-06-03 10:15:50|6500.2|6499.2|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|0
1622715360000|2021-06-03 10:16:00|6500.4|6499.4|6500.7|6499.7|6500.7|6499.7|6500.4|6499.4|11
1622715370000|2021-06-03 10:16:10|6500.9|6499.9|6500.9|6499.9|6501.4|6500.4|6500.9|6499.9|6
1622715380000|2021-06-03 10:16:20|6500.7|6499.7|6501.2|6500.2|6501.2|6500.2|6500.7|6499.7|2
1622715390000|2021-06-03 10:16:30|6500.9|6499.9|6500.7|6499.7|6501.2|6500.2|6500.7|6499.7|7
1622715400000|2021-06-03 10:16:40|6500.4|6499.4|6499.9|6498.9|6500.4|6499.4|6499.9|6498.9|17
1622715410000|2021-06-03 10:16:50|6500.2|6499.2|6500.4|6499.4|6500.7|6499.7|6499.9|6498.9|0
1622715420000|2021-06-03 10:17:00|6500.7|6499.7|6500.4|6499.4|6500.7|6499.7|6500.2|6499.2|4
1622715430000|2021-06-03 10:17:10|6500.7|6499.7|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|0
1622715440000|2021-06-03 10:17:20|6500.9|6499.9|6502.4|6501.4|6502.4|6501.4|6500.9|6499.9|33
1622715450000|2021-06-03 10:17:30|6502.2|6501.2|6502.4|6501.4|6502.4|6501.4|6502.2|6501.2|6
1622715460000|2021-06-03 10:17:40|6502.7|6501.7|6503.2|6502.2|6503.9|6502.9|6502.4|6501.4|33
1622715470000|2021-06-03 10:17:50|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|16
1622715480000|2021-06-03 10:18:00|||||||||11
1622715490000|2021-06-03 10:18:10|6504.2|6503.2|6503.2|6502.2|6504.2|6503.2|6502.9|6501.9|64
1622715500000|2021-06-03 10:18:20|6502.9|6501.9|6503.7|6502.7|6503.7|6502.7|6502.7|6501.7|24
1622715510000|2021-06-03 10:18:30|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|6503.2|6502.2|14
1622715520000|2021-06-03 10:18:40|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|0
1622715530000|2021-06-03 10:18:50|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.2|6502.2|5
1622715540000|2021-06-03 10:19:00|6503.2|6502.2|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|8
1622715550000|2021-06-03 10:19:10|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.2|6502.2|35
1622715560000|2021-06-03 10:19:20|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|0
1622715570000|2021-06-03 10:19:30|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|53
1622715580000|2021-06-03 10:19:40|6505.2|6504.2|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|5
1622715590000|2021-06-03 10:19:50|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|2
1622715600000|2021-06-03 10:20:00|6505.7|6504.7|6504.4|6503.4|6505.9|6504.9|6504.2|6503.2|26
1622715610000|2021-06-03 10:20:10|6504.7|6503.7|6503.9|6502.9|6504.7|6503.7|6503.9|6502.9|0
1622715620000|2021-06-03 10:20:20|6504.2|6503.2|6504.2|6503.2|6504.7|6503.7|6503.9|6502.9|17
1622715630000|2021-06-03 10:20:30|6504.4|6503.4|6504.4|6503.4|6504.7|6503.7|6504.2|6503.2|31
1622715640000|2021-06-03 10:20:40|6504.2|6503.2|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|1
1622715650000|2021-06-03 10:20:50|6504.4|6503.4|6505.4|6504.4|6505.4|6504.4|6504.2|6503.2|6
1622715660000|2021-06-03 10:21:00|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|0
1622715670000|2021-06-03 10:21:10|6505.4|6504.4|6505.7|6504.7|6505.7|6504.7|6505.4|6504.4|1
1622715680000|2021-06-03 10:21:20|6505.4|6504.4|6505.2|6504.2|6505.9|6504.9|6505.2|6504.2|5
1622715690000|2021-06-03 10:21:30|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|6505.2|6504.2|1
1622715700000|2021-06-03 10:21:40|6505.2|6504.2|6505.2|6504.2|6505.4|6504.4|6504.7|6503.7|27
1622715710000|2021-06-03 10:21:50|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.9|6503.9|10
1622715720000|2021-06-03 10:22:00|6504.9|6503.9|6504.4|6503.4|6504.9|6503.9|6504.4|6503.4|8
1622715730000|2021-06-03 10:22:10|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.4|6503.4|7
1622715740000|2021-06-03 10:22:20|6505.2|6504.2|6505.4|6504.4|6505.7|6504.7|6505.2|6504.2|11
1622715750000|2021-06-03 10:22:30|6505.7|6504.7|6505.9|6504.9|6506.2|6505.2|6505.7|6504.7|9
1622715760000|2021-06-03 10:22:40|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6505.9|6504.9|1
1622715770000|2021-06-03 10:22:50|6505.9|6504.9|6505.9|6504.9|6506.2|6505.2|6505.7|6504.7|26
1622715780000|2021-06-03 10:23:00|6505.7|6504.7|6505.9|6504.9|6506.2|6505.2|6505.7|6504.7|0
1622715790000|2021-06-03 10:23:10|6505.7|6504.7|6505.2|6504.2|6505.7|6504.7|6505.2|6504.2|8
1622715800000|2021-06-03 10:23:20|6504.9|6503.9|6505.4|6504.4|6505.4|6504.4|6504.9|6503.9|3
1622715810000|2021-06-03 10:23:30|6505.2|6504.2|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|5
1622715820000|2021-06-03 10:23:40|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|0
1622715830000|2021-06-03 10:23:50|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.4|6503.4|1
1622715840000|2021-06-03 10:24:00|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6503.9|6502.9|5
1622715850000|2021-06-03 10:24:10|6504.4|6503.4|6504.4|6503.4|6504.7|6503.7|6504.2|6503.2|4
1622715860000|2021-06-03 10:24:20|||||||||1
1622715870000|2021-06-03 10:24:30|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|0
1622715890000|2021-06-03 10:24:50|6504.7|6503.7|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|23
1622715900000|2021-06-03 10:25:00|6504.7|6503.7|6504.9|6503.9|6505.4|6504.4|6504.7|6503.7|2
1622715910000|2021-06-03 10:25:10|6504.7|6503.7|6504.7|6503.7|6504.9|6503.9|6504.7|6503.7|1
1622715930000|2021-06-03 10:25:30|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|5
1622715940000|2021-06-03 10:25:40|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|0
1622715950000|2021-06-03 10:25:50|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.9|6503.9|0
1622715960000|2021-06-03 10:26:00|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|1
1622715970000|2021-06-03 10:26:10|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|0
1622715980000|2021-06-03 10:26:20|6505.2|6504.2|6504.9|6503.9|6505.2|6504.2|6504.9|6503.9|0
1622715990000|2021-06-03 10:26:30|6505.2|6504.2|6505.4|6504.4|6505.7|6504.7|6505.2|6504.2|26
1622716000000|2021-06-03 10:26:40|6505.2|6504.2|6504.9|6503.9|6505.2|6504.2|6504.9|6503.9|0
1622716010000|2021-06-03 10:26:50|6504.7|6503.7|6505.4|6504.4|6505.4|6504.4|6504.7|6503.7|2
1622716020000|2021-06-03 10:27:00|6505.2|6504.2|6504.9|6503.9|6505.2|6504.2|6504.9|6503.9|1
1622716030000|2021-06-03 10:27:10|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|1
1622716040000|2021-06-03 10:27:20|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.7|6503.7|2
1622716060000|2021-06-03 10:27:40|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.7|6503.7|1
1622716070000|2021-06-03 10:27:50|6504.9|6503.9|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|1
1622716080000|2021-06-03 10:28:00|6504.7|6503.7|6504.4|6503.4|6504.7|6503.7|6504.2|6503.2|1
1622716090000|2021-06-03 10:28:10|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.4|6503.4|1
1622716100000|2021-06-03 10:28:20|||||||||1
1622716110000|2021-06-03 10:28:30|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|1
1622716120000|2021-06-03 10:28:40|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|0
1622716130000|2021-06-03 10:28:50|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.4|6503.4|3
1622716140000|2021-06-03 10:29:00|6504.9|6503.9|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|7
1622716150000|2021-06-03 10:29:10|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|0
1622716160000|2021-06-03 10:29:20|6504.7|6503.7|6504.2|6503.2|6504.9|6503.9|6504.2|6503.2|1
1622716170000|2021-06-03 10:29:30|||||||||2
1622716180000|2021-06-03 10:29:40|6504.4|6503.4|6504.4|6503.4|6504.7|6503.7|6504.4|6503.4|6
1622716190000|2021-06-03 10:29:50|6504.7|6503.7|6504.4|6503.4|6504.7|6503.7|6504.2|6503.2|2
1622716200000|2021-06-03 10:30:00|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.2|6503.2|16
1622716210000|2021-06-03 10:30:10|6504.7|6503.7|6504.4|6503.4|6504.7|6503.7|6504.4|6503.4|2
1622716220000|2021-06-03 10:30:20|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.4|6503.4|4
1622716230000|2021-06-03 10:30:30|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|0
1622716240000|2021-06-03 10:30:40|6504.4|6503.4|6503.2|6502.2|6504.4|6503.4|6503.2|6502.2|5
1622716250000|2021-06-03 10:30:50|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|3
1622716260000|2021-06-03 10:31:00|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|0
1622716270000|2021-06-03 10:31:10|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|0
1622716280000|2021-06-03 10:31:20|6503.2|6502.2|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|0
1622716290000|2021-06-03 10:31:30|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|2
1622716300000|2021-06-03 10:31:40|||||||||3
1622716310000|2021-06-03 10:31:50|6503.9|6502.9|6503.9|6502.9|6503.9|6502.9|6503.7|6502.7|3
1622716320000|2021-06-03 10:32:00|6503.7|6502.7|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|6
1622716330000|2021-06-03 10:32:10|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|2
1622716350000|2021-06-03 10:32:30|6503.9|6502.9|6503.4|6502.4|6503.9|6502.9|6503.4|6502.4|7
1622716360000|2021-06-03 10:32:40|6503.7|6502.7|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|5
1622716370000|2021-06-03 10:32:50|6503.7|6502.7|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|1
1622716380000|2021-06-03 10:33:00|6502.9|6501.9|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|13
1622716390000|2021-06-03 10:33:10|6502.4|6501.4|6501.9|6500.9|6502.4|6501.4|6501.9|6500.9|12
1622716400000|2021-06-03 10:33:20|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|0
1622716410000|2021-06-03 10:33:30|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.4|6500.4|5
1622716420000|2021-06-03 10:33:40|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|1
1622716430000|2021-06-03 10:33:50|6500.9|6499.9|6500.9|6499.9|6500.9|6499.9|6500.9|6499.9|9
1622716440000|2021-06-03 10:34:00|6500.7|6499.7|6500.7|6499.7|6500.9|6499.9|6499.7|6498.7|15
1622716450000|2021-06-03 10:34:10|6500.9|6499.9|6501.7|6500.7|6501.7|6500.7|6500.7|6499.7|5
1622716460000|2021-06-03 10:34:20|6501.4|6500.4|6500.4|6499.4|6501.4|6500.4|6500.2|6499.2|4
1622716470000|2021-06-03 10:34:30|6500.7|6499.7|6499.9|6498.9|6500.7|6499.7|6499.9|6498.9|5
1622716480000|2021-06-03 10:34:40|6499.7|6498.7|6499.4|6498.4|6499.9|6498.9|6499.2|6498.2|35
1622716490000|2021-06-03 10:34:50|6499.7|6498.7|6499.7|6498.7|6499.9|6498.9|6499.4|6498.4|3
1622716500000|2021-06-03 10:35:00|6500.2|6499.2|6500.4|6499.4|6500.4|6499.4|6499.7|6498.7|7
1622716510000|2021-06-03 10:35:10|6500.2|6499.2|6500.7|6499.7|6500.7|6499.7|6499.7|6498.7|9
1622716520000|2021-06-03 10:35:20|6500.4|6499.4|6500.2|6499.2|6500.4|6499.4|6500.2|6499.2|1
1622716530000|2021-06-03 10:35:30|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|3
1622716540000|2021-06-03 10:35:40|6500.4|6499.4|6500.4|6499.4|6500.7|6499.7|6500.2|6499.2|5
1622716550000|2021-06-03 10:35:50|6500.2|6499.2|6499.7|6498.7|6500.4|6499.4|6499.7|6498.7|7
1622716560000|2021-06-03 10:36:00|6499.4|6498.4|6499.9|6498.9|6499.9|6498.9|6499.4|6498.4|35
1622716570000|2021-06-03 10:36:10|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|2
1622716580000|2021-06-03 10:36:20|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|5
1622716590000|2021-06-03 10:36:30|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|5
1622716600000|2021-06-03 10:36:40|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|6499.9|6498.9|2
1622716610000|2021-06-03 10:36:50|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|0
1622716620000|2021-06-03 10:37:00|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.4|6498.4|8
1622716630000|2021-06-03 10:37:10|6499.4|6498.4|6499.4|6498.4|6499.7|6498.7|6499.2|6498.2|4
1622716640000|2021-06-03 10:37:20|6499.2|6498.2|6499.4|6498.4|6499.4|6498.4|6499.2|6498.2|0
1622716650000|2021-06-03 10:37:30|6499.2|6498.2|6498.4|6497.4|6499.2|6498.2|6498.4|6497.4|25
1622716660000|2021-06-03 10:37:40|6498.7|6497.7|6498.2|6497.2|6498.7|6497.7|6497.7|6496.7|61
1622716670000|2021-06-03 10:37:50|6498.4|6497.4|6497.9|6496.9|6498.4|6497.4|6497.9|6496.9|19
1622716680000|2021-06-03 10:38:00|6497.7|6496.7|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|8
1622716690000|2021-06-03 10:38:10|6497.7|6496.7|6497.2|6496.2|6497.9|6496.9|6496.9|6495.9|6
1622716700000|2021-06-03 10:38:20|6497.4|6496.4|6496.9|6495.9|6497.4|6496.4|6496.9|6495.9|3
1622716710000|2021-06-03 10:38:30|6497.2|6496.2|6496.4|6495.4|6497.2|6496.2|6496.2|6495.2|23
1622716720000|2021-06-03 10:38:40|6496.2|6495.2|6496.2|6495.2|6496.4|6495.4|6495.9|6494.9|6
1622716730000|2021-06-03 10:38:50|6496.4|6495.4|6496.2|6495.2|6496.4|6495.4|6496.2|6495.2|1
1622716740000|2021-06-03 10:39:00|6495.7|6494.7|6495.2|6494.2|6495.9|6494.9|6495.2|6494.2|15
1622716750000|2021-06-03 10:39:10|6494.9|6493.9|6494.4|6493.4|6494.9|6493.9|6494.2|6493.2|14
1622716760000|2021-06-03 10:39:20|6494.7|6493.7|6495.2|6494.2|6495.2|6494.2|6494.4|6493.4|19
1622716770000|2021-06-03 10:39:30|6495.4|6494.4|6495.2|6494.2|6495.4|6494.4|6495.2|6494.2|14
1622716780000|2021-06-03 10:39:40|6495.4|6494.4|6495.7|6494.7|6495.7|6494.7|6495.2|6494.2|10
1622716790000|2021-06-03 10:39:50|6495.9|6494.9|6495.9|6494.9|6496.2|6495.2|6495.7|6494.7|12
1622716800000|2021-06-03 10:40:00|6495.7|6494.7|6495.4|6494.4|6495.9|6494.9|6495.2|6494.2|57
1622716810000|2021-06-03 10:40:10|6495.2|6494.2|6495.2|6494.2|6496.2|6495.2|6494.9|6493.9|71
1622716820000|2021-06-03 10:40:20|6495.4|6494.4|6495.2|6494.2|6495.4|6494.4|6495.2|6494.2|4
1622716830000|2021-06-03 10:40:30|6495.4|6494.4|6494.7|6493.7|6495.4|6494.4|6494.4|6493.4|16
1622716840000|2021-06-03 10:40:40|6494.9|6493.9|6494.9|6493.9|6494.9|6493.9|6494.9|6493.9|12
1622716850000|2021-06-03 10:40:50|6495.2|6494.2|6494.9|6493.9|6495.2|6494.2|6494.9|6493.9|16
1622716860000|2021-06-03 10:41:00|6494.7|6493.7|6495.4|6494.4|6495.7|6494.7|6494.7|6493.7|8
1622716870000|2021-06-03 10:41:10|6495.7|6494.7|6495.7|6494.7|6495.7|6494.7|6495.7|6494.7|0
1622716880000|2021-06-03 10:41:20|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|6495.7|6494.7|8
1622716890000|2021-06-03 10:41:30|6495.7|6494.7|6496.2|6495.2|6496.2|6495.2|6495.7|6494.7|7
1622716900000|2021-06-03 10:41:40|6495.9|6494.9|6495.9|6494.9|6496.2|6495.2|6495.7|6494.7|3
1622716910000|2021-06-03 10:41:50|6495.7|6494.7|6495.4|6494.4|6495.7|6494.7|6495.4|6494.4|4
1622716920000|2021-06-03 10:42:00|6495.7|6494.7|6496.2|6495.2|6496.2|6495.2|6495.4|6494.4|10
1622716930000|2021-06-03 10:42:10|6495.9|6494.9|6495.9|6494.9|6496.2|6495.2|6495.9|6494.9|2
1622716940000|2021-06-03 10:42:20|6495.7|6494.7|6496.4|6495.4|6496.9|6495.9|6495.7|6494.7|24
1622716950000|2021-06-03 10:42:30|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|0
1622716960000|2021-06-03 10:42:40|6497.2|6496.2|6496.7|6495.7|6497.2|6496.2|6496.7|6495.7|13
1622716970000|2021-06-03 10:42:50|6496.4|6495.4|6496.2|6495.2|6496.4|6495.4|6496.2|6495.2|6
1622716980000|2021-06-03 10:43:00|6495.7|6494.7|6495.4|6494.4|6495.7|6494.7|6495.4|6494.4|3
1622716990000|2021-06-03 10:43:10|6495.2|6494.2|6495.4|6494.4|6495.7|6494.7|6495.2|6494.2|7
1622717000000|2021-06-03 10:43:20|6495.2|6494.2|6495.2|6494.2|6495.2|6494.2|6495.2|6494.2|0
1622717010000|2021-06-03 10:43:30|6495.7|6494.7|6495.7|6494.7|6495.7|6494.7|6495.7|6494.7|6
1622717020000|2021-06-03 10:43:40|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|4
1622717030000|2021-06-03 10:43:50|6495.7|6494.7|6496.2|6495.2|6496.2|6495.2|6495.7|6494.7|3
1622717040000|2021-06-03 10:44:00|6495.9|6494.9|6495.9|6494.9|6495.9|6494.9|6495.7|6494.7|1
1622717050000|2021-06-03 10:44:10|6495.7|6494.7|6495.7|6494.7|6495.9|6494.9|6495.7|6494.7|0
1622717080000|2021-06-03 10:44:40|6495.9|6494.9|6496.2|6495.2|6496.2|6495.2|6495.9|6494.9|5
1622717090000|2021-06-03 10:44:50|6495.9|6494.9|6495.7|6494.7|6495.9|6494.9|6495.4|6494.4|6
1622717100000|2021-06-03 10:45:00|6495.9|6494.9|6496.4|6495.4|6497.2|6496.2|6495.9|6494.9|29
1622717110000|2021-06-03 10:45:10|6496.2|6495.2|6496.2|6495.2|6496.7|6495.7|6496.2|6495.2|31
1622717120000|2021-06-03 10:45:20|6496.4|6495.4|6496.4|6495.4|6496.7|6495.7|6496.2|6495.2|4
1622717130000|2021-06-03 10:45:30|6496.7|6495.7|6496.9|6495.9|6496.9|6495.9|6496.7|6495.7|5
1622717140000|2021-06-03 10:45:40|6496.7|6495.7|6497.2|6496.2|6497.2|6496.2|6496.7|6495.7|0
1622717150000|2021-06-03 10:45:50|6496.9|6495.9|6496.9|6495.9|6496.9|6495.9|6496.9|6495.9|2
1622717160000|2021-06-03 10:46:00|6497.2|6496.2|6497.2|6496.2|6497.2|6496.2|6496.9|6495.9|0
1622717170000|2021-06-03 10:46:10|6497.4|6496.4|6497.9|6496.9|6498.2|6497.2|6497.2|6496.2|16
1622717180000|2021-06-03 10:46:20|6497.7|6496.7|6497.9|6496.9|6498.2|6497.2|6497.7|6496.7|0
1622717190000|2021-06-03 10:46:30|6497.7|6496.7|6497.7|6496.7|6497.9|6496.9|6497.7|6496.7|0
1622717200000|2021-06-03 10:46:40|||||||||4
1622717210000|2021-06-03 10:46:50|6497.4|6496.4|6498.2|6497.2|6498.2|6497.2|6497.4|6496.4|6
1622717230000|2021-06-03 10:47:10|6498.4|6497.4|6497.9|6496.9|6498.4|6497.4|6497.9|6496.9|9
1622717240000|2021-06-03 10:47:20|6497.7|6496.7|6497.7|6496.7|6497.7|6496.7|6497.7|6496.7|0
1622717250000|2021-06-03 10:47:30|6496.7|6495.7|6497.9|6496.9|6497.9|6496.9|6496.7|6495.7|66
1622717260000|2021-06-03 10:47:40|6497.7|6496.7|6497.9|6496.9|6497.9|6496.9|6497.7|6496.7|1
1622717270000|2021-06-03 10:47:50|6497.7|6496.7|6497.7|6496.7|6497.7|6496.7|6497.7|6496.7|0
1622717290000|2021-06-03 10:48:10|6497.4|6496.4|6497.4|6496.4|6497.7|6496.7|6497.2|6496.2|16
1622717300000|2021-06-03 10:48:20|6497.2|6496.2|6497.2|6496.2|6497.7|6496.7|6497.2|6496.2|8
1622717310000|2021-06-03 10:48:30|6496.9|6495.9|6496.9|6495.9|6496.9|6495.9|6496.7|6495.7|6
1622717320000|2021-06-03 10:48:40|6497.2|6496.2|6496.7|6495.7|6497.2|6496.2|6496.7|6495.7|4
1622717330000|2021-06-03 10:48:50|6496.9|6495.9|6496.9|6495.9|6496.9|6495.9|6496.7|6495.7|1
1622717340000|2021-06-03 10:49:00|6496.7|6495.7|6496.4|6495.4|6496.9|6495.9|6496.2|6495.2|2
1622717350000|2021-06-03 10:49:10|6496.2|6495.2|6496.4|6495.4|6496.4|6495.4|6496.2|6495.2|9
1622717360000|2021-06-03 10:49:20|6496.2|6495.2|6496.2|6495.2|6496.4|6495.4|6496.2|6495.2|0
1622717370000|2021-06-03 10:49:30|6496.4|6495.4|6496.9|6495.9|6496.9|6495.9|6496.4|6495.4|1
1622717380000|2021-06-03 10:49:40|6496.7|6495.7|6496.4|6495.4|6496.7|6495.7|6496.2|6495.2|0
1622717390000|2021-06-03 10:49:50|6496.2|6495.2|6495.9|6494.9|6496.4|6495.4|6495.9|6494.9|1
1622717400000|2021-06-03 10:50:00|6496.2|6495.2|6495.7|6494.7|6496.2|6495.2|6495.7|6494.7|15
1622717410000|2021-06-03 10:50:10|6494.9|6493.9|6494.2|6493.2|6494.9|6493.9|6493.9|6492.9|16
1622717420000|2021-06-03 10:50:20|6493.9|6492.9|6493.7|6492.7|6494.2|6493.2|6493.7|6492.7|2
1622717430000|2021-06-03 10:50:30|6493.9|6492.9|6493.7|6492.7|6494.2|6493.2|6493.7|6492.7|22
1622717440000|2021-06-03 10:50:40|6493.4|6492.4|6493.4|6492.4|6493.7|6492.7|6492.7|6491.7|29
1622717450000|2021-06-03 10:50:50|6493.7|6492.7|6493.4|6492.4|6493.7|6492.7|6493.2|6492.2|6
1622717460000|2021-06-03 10:51:00|6493.2|6492.2|6493.4|6492.4|6493.4|6492.4|6493.2|6492.2|3
1622717470000|2021-06-03 10:51:10|6493.7|6492.7|6493.7|6492.7|6493.7|6492.7|6493.4|6492.4|1
1622717480000|2021-06-03 10:51:20|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|11
1622717490000|2021-06-03 10:51:30|6494.2|6493.2|6493.9|6492.9|6494.2|6493.2|6493.9|6492.9|0
1622717500000|2021-06-03 10:51:40|6494.2|6493.2|6494.7|6493.7|6494.9|6493.9|6494.2|6493.2|14
1622717510000|2021-06-03 10:51:50|6494.4|6493.4|6494.4|6493.4|6494.7|6493.7|6494.4|6493.4|23
1622717520000|2021-06-03 10:52:00|6494.7|6493.7|6495.2|6494.2|6495.2|6494.2|6494.7|6493.7|3
1622717530000|2021-06-03 10:52:10|6494.9|6493.9|6495.2|6494.2|6495.2|6494.2|6494.9|6493.9|1
1622717540000|2021-06-03 10:52:20|6495.7|6494.7|6495.4|6494.4|6495.7|6494.7|6495.4|6494.4|6
1622717550000|2021-06-03 10:52:30|6495.7|6494.7|6495.7|6494.7|6495.7|6494.7|6495.2|6494.2|6
1622717560000|2021-06-03 10:52:40|6495.9|6494.9|6495.9|6494.9|6496.2|6495.2|6495.7|6494.7|6
1622717570000|2021-06-03 10:52:50|6495.7|6494.7|6495.4|6494.4|6495.7|6494.7|6495.4|6494.4|0
1622717580000|2021-06-03 10:53:00|6495.7|6494.7|6495.4|6494.4|6495.7|6494.7|6495.2|6494.2|0
1622717590000|2021-06-03 10:53:10|6495.7|6494.7|6495.9|6494.9|6495.9|6494.9|6495.7|6494.7|0
1622717600000|2021-06-03 10:53:20|6495.7|6494.7|6495.2|6494.2|6495.7|6494.7|6495.2|6494.2|33
1622717610000|2021-06-03 10:53:30|6494.9|6493.9|6494.4|6493.4|6495.2|6494.2|6494.4|6493.4|6
1622717620000|2021-06-03 10:53:40|6494.7|6493.7|6494.7|6493.7|6494.7|6493.7|6494.4|6493.4|1
1622717630000|2021-06-03 10:53:50|6494.4|6493.4|6494.7|6493.7|6494.9|6493.9|6494.4|6493.4|2
1622717640000|2021-06-03 10:54:00|6494.9|6493.9|6494.4|6493.4|6494.9|6493.9|6494.4|6493.4|2
1622717650000|2021-06-03 10:54:10|6494.7|6493.7|6494.7|6493.7|6494.9|6493.9|6494.4|6493.4|2
1622717660000|2021-06-03 10:54:20|6494.4|6493.4|6495.2|6494.2|6495.2|6494.2|6494.4|6493.4|2
1622717670000|2021-06-03 10:54:30|6495.4|6494.4|6495.4|6494.4|6495.7|6494.7|6495.2|6494.2|5
1622717680000|2021-06-03 10:54:40|6495.2|6494.2|6495.9|6494.9|6495.9|6494.9|6495.2|6494.2|4
1622717690000|2021-06-03 10:54:50|6495.7|6494.7|6495.9|6494.9|6495.9|6494.9|6495.7|6494.7|5
1622717700000|2021-06-03 10:55:00|6495.7|6494.7|6496.2|6495.2|6496.2|6495.2|6495.7|6494.7|3
1622717710000|2021-06-03 10:55:10|6495.9|6494.9|6495.7|6494.7|6496.2|6495.2|6495.7|6494.7|10
1622717720000|2021-06-03 10:55:20|6495.4|6494.4|6495.2|6494.2|6495.4|6494.4|6495.2|6494.2|0
1622717730000|2021-06-03 10:55:30|6494.9|6493.9|6495.2|6494.2|6495.2|6494.2|6494.9|6493.9|1
1622717750000|2021-06-03 10:55:50|6495.4|6494.4|6495.4|6494.4|6495.4|6494.4|6495.2|6494.2|6
1622717760000|2021-06-03 10:56:00|||||||||2
1622717770000|2021-06-03 10:56:10|6495.2|6494.2|6496.2|6495.2|6496.4|6495.4|6495.2|6494.2|10
1622717780000|2021-06-03 10:56:20|6495.9|6494.9|6495.7|6494.7|6495.9|6494.9|6495.7|6494.7|2
1622717800000|2021-06-03 10:56:40|6495.4|6494.4|6495.2|6494.2|6495.4|6494.4|6495.2|6494.2|2
1622717810000|2021-06-03 10:56:50|6494.9|6493.9|6494.2|6493.2|6494.9|6493.9|6493.9|6492.9|25
1622717820000|2021-06-03 10:57:00|6494.4|6493.4|6493.2|6492.2|6494.4|6493.4|6493.2|6492.2|18
1622717830000|2021-06-03 10:57:10|6493.4|6492.4|6493.7|6492.7|6493.9|6492.9|6493.4|6492.4|10
1622717840000|2021-06-03 10:57:20|6493.9|6492.9|6493.9|6492.9|6493.9|6492.9|6493.4|6492.4|8
1622717850000|2021-06-03 10:57:30|6493.7|6492.7|6492.9|6491.9|6493.7|6492.7|6492.9|6491.9|6
1622717860000|2021-06-03 10:57:40|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|5
1622717870000|2021-06-03 10:57:50|6492.4|6491.4|6491.7|6490.7|6492.7|6491.7|6491.7|6490.7|12
1622717880000|2021-06-03 10:58:00|6491.9|6490.9|6491.9|6490.9|6492.4|6491.4|6491.2|6490.2|22
1622717890000|2021-06-03 10:58:10|6491.7|6490.7|6491.7|6490.7|6491.7|6490.7|6491.7|6490.7|0
1622717900000|2021-06-03 10:58:20|6491.4|6490.4|6490.9|6489.9|6491.4|6490.4|6490.7|6489.7|6
1622717910000|2021-06-03 10:58:30|6491.2|6490.2|6491.2|6490.2|6491.4|6490.4|6490.7|6489.7|7
1622717920000|2021-06-03 10:58:40|6490.9|6489.9|6491.2|6490.2|6491.7|6490.7|6490.9|6489.9|31
1622717930000|2021-06-03 10:58:50|6490.9|6489.9|6490.9|6489.9|6491.2|6490.2|6490.7|6489.7|2
1622717940000|2021-06-03 10:59:00|6491.2|6490.2|6491.4|6490.4|6491.7|6490.7|6491.2|6490.2|9
1622717950000|2021-06-03 10:59:10|6491.7|6490.7|6491.4|6490.4|6491.7|6490.7|6491.2|6490.2|3
1622717960000|2021-06-03 10:59:20|6491.7|6490.7|6491.9|6490.9|6491.9|6490.9|6491.7|6490.7|1
1622717970000|2021-06-03 10:59:30|6491.7|6490.7|6491.9|6490.9|6492.2|6491.2|6491.7|6490.7|1
1622717980000|2021-06-03 10:59:40|6492.2|6491.2|6493.2|6492.2|6493.2|6492.2|6491.9|6490.9|26
1622717990000|2021-06-03 10:59:50|6492.9|6491.9|6492.4|6491.4|6492.9|6491.9|6492.4|6491.4|14
1622718000000|2021-06-03 11:00:00|6492.2|6491.2|6492.7|6491.7|6492.7|6491.7|6492.2|6491.2|33
1622718010000|2021-06-03 11:00:10|6492.4|6491.4|6491.7|6490.7|6492.7|6491.7|6491.7|6490.7|6
1622718020000|2021-06-03 11:00:20|6491.4|6490.4|6491.2|6490.2|6491.7|6490.7|6491.2|6490.2|7
1622718030000|2021-06-03 11:00:30|6491.4|6490.4|6491.4|6490.4|6491.4|6490.4|6491.2|6490.2|10
1622718040000|2021-06-03 11:00:40|6491.2|6490.2|6490.7|6489.7|6491.4|6490.4|6490.7|6489.7|13
1622718050000|2021-06-03 11:00:50|6490.9|6489.9|6491.2|6490.2|6491.2|6490.2|6490.9|6489.9|4
1622718060000|2021-06-03 11:01:00|6491.4|6490.4|6490.7|6489.7|6491.4|6490.4|6490.7|6489.7|4
1622718070000|2021-06-03 11:01:10|6490.4|6489.4|6490.7|6489.7|6490.7|6489.7|6490.2|6489.2|9
1622718080000|2021-06-03 11:01:20|6491.4|6490.4|6491.4|6490.4|6491.4|6490.4|6490.9|6489.9|9
1622718090000|2021-06-03 11:01:30|6491.7|6490.7|6491.7|6490.7|6491.9|6490.9|6491.4|6490.4|9
1622718100000|2021-06-03 11:01:40|6491.4|6490.4|6491.2|6490.2|6491.7|6490.7|6491.2|6490.2|15
1622718110000|2021-06-03 11:01:50|6491.4|6490.4|6491.7|6490.7|6491.7|6490.7|6491.4|6490.4|1
1622718120000|2021-06-03 11:02:00|||||||||1
1622718130000|2021-06-03 11:02:10|6491.4|6490.4|6491.2|6490.2|6491.4|6490.4|6491.2|6490.2|6
1622718140000|2021-06-03 11:02:20|6490.9|6489.9|6490.7|6489.7|6491.2|6490.2|6490.7|6489.7|14
1622718150000|2021-06-03 11:02:30|6490.9|6489.9|6491.2|6490.2|6491.2|6490.2|6490.9|6489.9|4
1622718160000|2021-06-03 11:02:40|6490.9|6489.9|6490.7|6489.7|6490.9|6489.9|6490.7|6489.7|1
1622718170000|2021-06-03 11:02:50|6490.4|6489.4|6489.2|6488.2|6490.7|6489.7|6489.2|6488.2|45
1622718180000|2021-06-03 11:03:00|6489.7|6488.7|6489.2|6488.2|6489.7|6488.7|6489.2|6488.2|25
1622718190000|2021-06-03 11:03:10|6488.7|6487.7|6488.4|6487.4|6488.9|6487.9|6487.9|6486.9|37
1622718200000|2021-06-03 11:03:20|6488.2|6487.2|6487.4|6486.4|6488.9|6487.9|6486.7|6485.7|50
1622718210000|2021-06-03 11:03:30|6487.2|6486.2|6487.2|6486.2|6487.7|6486.7|6487.2|6486.2|16
1622718220000|2021-06-03 11:03:40|6486.9|6485.9|6487.7|6486.7|6487.7|6486.7|6486.7|6485.7|12
1622718230000|2021-06-03 11:03:50|6487.4|6486.4|6486.9|6485.9|6487.7|6486.7|6486.9|6485.9|3
1622718240000|2021-06-03 11:04:00|6486.7|6485.7|6486.7|6485.7|6486.9|6485.9|6486.4|6485.4|15
1622718250000|2021-06-03 11:04:10|6486.4|6485.4|6485.4|6484.4|6486.9|6485.9|6485.2|6484.2|33
1622718260000|2021-06-03 11:04:20|6485.7|6484.7|6485.7|6484.7|6486.2|6485.2|6485.4|6484.4|7
1622718270000|2021-06-03 11:04:30|6485.4|6484.4|6485.2|6484.2|6485.4|6484.4|6484.7|6483.7|25
1622718280000|2021-06-03 11:04:40|6484.7|6483.7|6485.2|6484.2|6485.2|6484.2|6484.7|6483.7|7
1622718290000|2021-06-03 11:04:50|6484.9|6483.9|6485.2|6484.2|6485.2|6484.2|6484.7|6483.7|15
1622718300000|2021-06-03 11:05:00|6485.7|6484.7|6487.2|6486.2|6487.4|6486.4|6485.7|6484.7|32
1622718310000|2021-06-03 11:05:10|6487.4|6486.4|6487.2|6486.2|6487.7|6486.7|6486.9|6485.9|13
1622718320000|2021-06-03 11:05:20|6486.9|6485.9|6486.9|6485.9|6487.4|6486.4|6486.9|6485.9|6
1622718330000|2021-06-03 11:05:30|6487.2|6486.2|6487.4|6486.4|6487.7|6486.7|6487.2|6486.2|3
1622718340000|2021-06-03 11:05:40|6487.2|6486.2|6488.2|6487.2|6488.2|6487.2|6487.2|6486.2|3
1622718350000|2021-06-03 11:05:50|6487.9|6486.9|6488.4|6487.4|6488.4|6487.4|6487.4|6486.4|2
1622718360000|2021-06-03 11:06:00|6488.2|6487.2|6488.2|6487.2|6488.4|6487.4|6487.7|6486.7|10
1622718370000|2021-06-03 11:06:10|6487.9|6486.9|6488.7|6487.7|6488.7|6487.7|6487.7|6486.7|13
1622718380000|2021-06-03 11:06:20|6488.9|6487.9|6489.2|6488.2|6489.4|6488.4|6488.7|6487.7|8
1622718390000|2021-06-03 11:06:30|6489.4|6488.4|6488.9|6487.9|6489.4|6488.4|6488.9|6487.9|6
1622718400000|2021-06-03 11:06:40|6488.7|6487.7|6488.2|6487.2|6488.9|6487.9|6488.2|6487.2|16
1622718410000|2021-06-03 11:06:50|6488.4|6487.4|6488.4|6487.4|6489.2|6488.2|6488.2|6487.2|5
1622718420000|2021-06-03 11:07:00|6488.7|6487.7|6488.2|6487.2|6488.7|6487.7|6488.2|6487.2|4
1622718430000|2021-06-03 11:07:10|6488.4|6487.4|6487.7|6486.7|6488.4|6487.4|6487.7|6486.7|2
1622718440000|2021-06-03 11:07:20|6487.4|6486.4|6487.4|6486.4|6487.7|6486.7|6487.4|6486.4|11
1622718450000|2021-06-03 11:07:30|6487.7|6486.7|6487.2|6486.2|6487.7|6486.7|6486.9|6485.9|6
1622718460000|2021-06-03 11:07:40|6487.4|6486.4|6487.7|6486.7|6487.9|6486.9|6487.4|6486.4|4
1622718470000|2021-06-03 11:07:50|6487.4|6486.4|6487.7|6486.7|6487.7|6486.7|6487.2|6486.2|3
1622718480000|2021-06-03 11:08:00|6487.9|6486.9|6486.7|6485.7|6487.9|6486.9|6486.7|6485.7|10
1622718490000|2021-06-03 11:08:10|6486.2|6485.2|6486.2|6485.2|6486.7|6485.7|6486.2|6485.2|7
1622718500000|2021-06-03 11:08:20|6486.4|6485.4|6486.2|6485.2|6486.4|6485.4|6486.2|6485.2|0
1622718510000|2021-06-03 11:08:30|6486.4|6485.4|6486.7|6485.7|6486.7|6485.7|6486.2|6485.2|4
1622718520000|2021-06-03 11:08:40|6486.4|6485.4|6486.7|6485.7|6486.7|6485.7|6486.4|6485.4|5
1622718530000|2021-06-03 11:08:50|6486.4|6485.4|6486.7|6485.7|6486.9|6485.9|6486.4|6485.4|2
1622718540000|2021-06-03 11:09:00|6486.4|6485.4|6485.7|6484.7|6486.7|6485.7|6485.7|6484.7|2
1622718550000|2021-06-03 11:09:10|6485.9|6484.9|6486.2|6485.2|6486.4|6485.4|6485.9|6484.9|12
1622718560000|2021-06-03 11:09:20|6486.4|6485.4|6486.7|6485.7|6486.7|6485.7|6486.2|6485.2|9
1622718570000|2021-06-03 11:09:30|6486.4|6485.4|6486.4|6485.4|6486.7|6485.7|6486.4|6485.4|8
1622718580000|2021-06-03 11:09:40|6486.7|6485.7|6486.4|6485.4|6486.7|6485.7|6486.2|6485.2|11
1622718590000|2021-06-03 11:09:50|6486.7|6485.7|6486.7|6485.7|6486.7|6485.7|6486.4|6485.4|1
1622718600000|2021-06-03 11:10:00|6486.9|6485.9|6486.7|6485.7|6487.2|6486.2|6486.7|6485.7|6
1622718610000|2021-06-03 11:10:10|6486.4|6485.4|6486.4|6485.4|6486.4|6485.4|6486.2|6485.2|3
1622718620000|2021-06-03 11:10:20|6486.7|6485.7|6487.2|6486.2|6487.2|6486.2|6486.4|6485.4|3
1622718630000|2021-06-03 11:10:30|6486.9|6485.9|6486.7|6485.7|6486.9|6485.9|6486.7|6485.7|4
1622718640000|2021-06-03 11:10:40|6487.2|6486.2|6486.2|6485.2|6487.2|6486.2|6486.2|6485.2|21
1622718650000|2021-06-03 11:10:50|6485.9|6484.9|6486.7|6485.7|6486.7|6485.7|6485.9|6484.9|6
1622718660000|2021-06-03 11:11:00|6486.9|6485.9|6487.4|6486.4|6487.7|6486.7|6486.7|6485.7|7
1622718670000|2021-06-03 11:11:10|6487.7|6486.7|6487.9|6486.9|6488.2|6487.2|6487.4|6486.4|16
1622718680000|2021-06-03 11:11:20|6487.7|6486.7|6487.9|6486.9|6488.2|6487.2|6487.7|6486.7|6
1622718690000|2021-06-03 11:11:30|6488.2|6487.2|6488.4|6487.4|6488.4|6487.4|6488.2|6487.2|3
1622718700000|2021-06-03 11:11:40|6488.2|6487.2|6488.9|6487.9|6489.2|6488.2|6488.2|6487.2|2
1622718710000|2021-06-03 11:11:50|6488.7|6487.7|6489.2|6488.2|6489.4|6488.4|6488.7|6487.7|7
1622718720000|2021-06-03 11:12:00|6489.4|6488.4|6490.2|6489.2|6490.2|6489.2|6489.2|6488.2|45
1622718730000|2021-06-03 11:12:10|6489.9|6488.9|6489.9|6488.9|6490.2|6489.2|6489.7|6488.7|1
1622718740000|2021-06-03 11:12:20|6490.2|6489.2|6489.9|6488.9|6490.2|6489.2|6489.7|6488.7|4
1622718750000|2021-06-03 11:12:30|6490.2|6489.2|6490.2|6489.2|6490.2|6489.2|6489.9|6488.9|4
1622718760000|2021-06-03 11:12:40|6489.9|6488.9|6489.9|6488.9|6490.4|6489.4|6489.7|6488.7|5
1622718770000|2021-06-03 11:12:50|6490.2|6489.2|6490.2|6489.2|6490.4|6489.4|6489.9|6488.9|1
1622718780000|2021-06-03 11:13:00|6489.9|6488.9|6489.7|6488.7|6489.9|6488.9|6489.7|6488.7|3
1622718790000|2021-06-03 11:13:10|6489.4|6488.4|6489.4|6488.4|6489.7|6488.7|6489.2|6488.2|6
1622718800000|2021-06-03 11:13:20|6489.2|6488.2|6489.2|6488.2|6489.7|6488.7|6489.2|6488.2|0
1622718810000|2021-06-03 11:13:30|6489.4|6488.4|6489.7|6488.7|6489.7|6488.7|6489.4|6488.4|1
1622718820000|2021-06-03 11:13:40|6489.2|6488.2|6489.2|6488.2|6489.2|6488.2|6489.2|6488.2|6
1622718830000|2021-06-03 11:13:50|6489.4|6488.4|6489.7|6488.7|6489.7|6488.7|6489.2|6488.2|8
1622718840000|2021-06-03 11:14:00|6489.4|6488.4|6489.2|6488.2|6489.4|6488.4|6489.2|6488.2|44
1622718850000|2021-06-03 11:14:10|6489.4|6488.4|6489.2|6488.2|6489.4|6488.4|6488.9|6487.9|14
1622718860000|2021-06-03 11:14:20|6488.9|6487.9|6488.9|6487.9|6489.2|6488.2|6488.9|6487.9|3
1622718870000|2021-06-03 11:14:30|6489.2|6488.2|6488.7|6487.7|6489.2|6488.2|6488.7|6487.7|0
1622718880000|2021-06-03 11:14:40|6489.2|6488.2|6489.2|6488.2|6489.2|6488.2|6489.2|6488.2|11
1622718890000|2021-06-03 11:14:50|||||||||11
1622718900000|2021-06-03 11:15:00|6488.7|6487.7|6489.2|6488.2|6489.4|6488.4|6488.7|6487.7|10
1622718910000|2021-06-03 11:15:10|6489.4|6488.4|6488.9|6487.9|6489.4|6488.4|6488.7|6487.7|11
1622718920000|2021-06-03 11:15:20|6488.7|6487.7|6490.2|6489.2|6490.2|6489.2|6488.7|6487.7|13
1622718930000|2021-06-03 11:15:30|6490.4|6489.4|6490.2|6489.2|6490.7|6489.7|6490.2|6489.2|1
1622718940000|2021-06-03 11:15:40|6489.9|6488.9|6490.2|6489.2|6490.4|6489.4|6489.9|6488.9|6
1622718960000|2021-06-03 11:16:00|6489.9|6488.9|6489.9|6488.9|6489.9|6488.9|6489.7|6488.7|3
1622718970000|2021-06-03 11:16:10|6489.7|6488.7|6489.7|6488.7|6489.9|6488.9|6489.7|6488.7|1
1622718980000|2021-06-03 11:16:20|6489.4|6488.4|6489.4|6488.4|6489.7|6488.7|6489.2|6488.2|17
1622718990000|2021-06-03 11:16:30|6489.2|6488.2|6489.7|6488.7|6489.7|6488.7|6489.2|6488.2|0
1622719000000|2021-06-03 11:16:40|6489.4|6488.4|6489.7|6488.7|6489.7|6488.7|6489.2|6488.2|3
1622719010000|2021-06-03 11:16:50|6489.4|6488.4|6489.4|6488.4|6489.7|6488.7|6489.2|6488.2|2
1622719020000|2021-06-03 11:17:00|6489.7|6488.7|6489.2|6488.2|6489.9|6488.9|6489.2|6488.2|1
1622719030000|2021-06-03 11:17:10|6489.4|6488.4|6489.7|6488.7|6489.9|6488.9|6489.4|6488.4|2
1622719040000|2021-06-03 11:17:20|6489.9|6488.9|6490.2|6489.2|6490.4|6489.4|6489.7|6488.7|0
1622719050000|2021-06-03 11:17:30|6490.4|6489.4|6491.2|6490.2|6491.2|6490.2|6490.4|6489.4|36
1622719060000|2021-06-03 11:17:40|||||||||1
1622719070000|2021-06-03 11:17:50|6490.9|6489.9|6490.9|6489.9|6490.9|6489.9|6490.7|6489.7|11
1622719080000|2021-06-03 11:18:00|6490.7|6489.7|6490.4|6489.4|6490.9|6489.9|6490.4|6489.4|4
1622719090000|2021-06-03 11:18:10|6490.2|6489.2|6490.4|6489.4|6490.4|6489.4|6490.2|6489.2|2
1622719100000|2021-06-03 11:18:20|6490.2|6489.2|6489.9|6488.9|6490.2|6489.2|6489.7|6488.7|2
1622719110000|2021-06-03 11:18:30|6489.7|6488.7|6489.2|6488.2|6489.7|6488.7|6489.2|6488.2|4
1622719120000|2021-06-03 11:18:40|6489.4|6488.4|6489.7|6488.7|6489.9|6488.9|6489.4|6488.4|9
1622719130000|2021-06-03 11:18:50|6489.9|6488.9|6489.7|6488.7|6489.9|6488.9|6489.7|6488.7|0
1622719140000|2021-06-03 11:19:00|6489.4|6488.4|6489.7|6488.7|6489.7|6488.7|6489.4|6488.4|2
1622719150000|2021-06-03 11:19:10|6489.9|6488.9|6490.2|6489.2|6490.4|6489.4|6489.7|6488.7|5
1622719160000|2021-06-03 11:19:20|6490.4|6489.4|6490.2|6489.2|6490.4|6489.4|6489.7|6488.7|3
1622719170000|2021-06-03 11:19:30|6489.9|6488.9|6489.9|6488.9|6490.2|6489.2|6489.9|6488.9|5
1622719180000|2021-06-03 11:19:40|6490.2|6489.2|6489.2|6488.2|6490.2|6489.2|6489.2|6488.2|10
1622719190000|2021-06-03 11:19:50|6488.9|6487.9|6487.7|6486.7|6488.9|6487.9|6487.7|6486.7|8
1622719200000|2021-06-03 11:20:00|6488.2|6487.2|6486.4|6485.4|6488.2|6487.2|6486.4|6485.4|22
1622719210000|2021-06-03 11:20:10|6486.7|6485.7|6486.7|6485.7|6487.4|6486.4|6486.4|6485.4|7
1622719220000|2021-06-03 11:20:20|6486.9|6485.9|6486.7|6485.7|6486.9|6485.9|6486.7|6485.7|2
1622719230000|2021-06-03 11:20:30|6486.4|6485.4|6486.7|6485.7|6486.7|6485.7|6486.2|6485.2|8
1622719240000|2021-06-03 11:20:40|6486.4|6485.4|6486.4|6485.4|6486.7|6485.7|6486.2|6485.2|7
1622719250000|2021-06-03 11:20:50|6486.2|6485.2|6486.2|6485.2|6486.4|6485.4|6486.2|6485.2|1
1622719260000|2021-06-03 11:21:00|6486.4|6485.4|6486.4|6485.4|6486.4|6485.4|6486.2|6485.2|0
1622719270000|2021-06-03 11:21:10|6486.7|6485.7|6486.4|6485.4|6486.7|6485.7|6486.4|6485.4|2
1622719280000|2021-06-03 11:21:20|6486.2|6485.2|6485.7|6484.7|6486.2|6485.2|6485.7|6484.7|11
1622719290000|2021-06-03 11:21:30|6485.9|6484.9|6485.4|6484.4|6486.2|6485.2|6485.2|6484.2|14
1622719300000|2021-06-03 11:21:40|6485.2|6484.2|6485.2|6484.2|6485.7|6484.7|6485.2|6484.2|8
1622719310000|2021-06-03 11:21:50|6484.9|6483.9|6485.2|6484.2|6485.2|6484.2|6484.9|6483.9|5
1622719320000|2021-06-03 11:22:00|6484.9|6483.9|6485.7|6484.7|6486.2|6485.2|6484.9|6483.9|17
1622719330000|2021-06-03 11:22:10|6485.4|6484.4|6485.2|6484.2|6485.4|6484.4|6484.9|6483.9|9
1622719340000|2021-06-03 11:22:20|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.2|6484.2|3
1622719350000|2021-06-03 11:22:30|6485.7|6484.7|6485.4|6484.4|6485.7|6484.7|6485.2|6484.2|6
1622719360000|2021-06-03 11:22:40|6485.2|6484.2|6485.7|6484.7|6485.7|6484.7|6485.2|6484.2|0
1622719370000|2021-06-03 11:22:50|6485.4|6484.4|6485.7|6484.7|6485.7|6484.7|6485.2|6484.2|6
1622719380000|2021-06-03 11:23:00|6485.4|6484.4|6485.4|6484.4|6486.2|6485.2|6485.4|6484.4|8
1622719390000|2021-06-03 11:23:10|6485.2|6484.2|6484.9|6483.9|6485.2|6484.2|6484.7|6483.7|2
1622719400000|2021-06-03 11:23:20|6485.2|6484.2|6485.2|6484.2|6485.2|6484.2|6485.2|6484.2|1
1622719410000|2021-06-03 11:23:30|6484.9|6483.9|6484.4|6483.4|6485.2|6484.2|6484.2|6483.2|10
1622719420000|2021-06-03 11:23:40|6484.2|6483.2|6484.2|6483.2|6484.7|6483.7|6484.2|6483.2|0
1622719430000|2021-06-03 11:23:50|6483.9|6482.9|6484.2|6483.2|6484.2|6483.2|6483.7|6482.7|17
1622719440000|2021-06-03 11:24:00|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|2
1622719450000|2021-06-03 11:24:10|6484.2|6483.2|6485.2|6484.2|6485.4|6484.4|6484.2|6483.2|33
1622719460000|2021-06-03 11:24:20|6484.9|6483.9|6484.7|6483.7|6485.2|6484.2|6484.7|6483.7|3
1622719470000|2021-06-03 11:24:30|6484.9|6483.9|6485.2|6484.2|6485.2|6484.2|6484.9|6483.9|2
1622719480000|2021-06-03 11:24:40|6485.4|6484.4|6485.7|6484.7|6485.7|6484.7|6485.4|6484.4|3
1622719490000|2021-06-03 11:24:50|6486.2|6485.2|6486.7|6485.7|6486.7|6485.7|6486.2|6485.2|12
1622719500000|2021-06-03 11:25:00|6486.9|6485.9|6486.9|6485.9|6487.4|6486.4|6486.7|6485.7|47
1622719510000|2021-06-03 11:25:10|6487.2|6486.2|6487.2|6486.2|6487.2|6486.2|6486.9|6485.9|1
1622719520000|2021-06-03 11:25:20|6486.9|6485.9|6487.2|6486.2|6487.2|6486.2|6486.7|6485.7|8
1622719530000|2021-06-03 11:25:30|6486.7|6485.7|6487.4|6486.4|6487.4|6486.4|6486.7|6485.7|6
1622719540000|2021-06-03 11:25:40|6487.7|6486.7|6488.2|6487.2|6488.2|6487.2|6487.7|6486.7|4
1622719550000|2021-06-03 11:25:50|6487.9|6486.9|6488.7|6487.7|6488.7|6487.7|6487.7|6486.7|11
1622719560000|2021-06-03 11:26:00|6488.4|6487.4|6488.2|6487.2|6488.4|6487.4|6488.2|6487.2|5
1622719570000|2021-06-03 11:26:10|6488.4|6487.4|6488.7|6487.7|6488.7|6487.7|6488.4|6487.4|8
1622719580000|2021-06-03 11:26:20|6488.4|6487.4|6488.7|6487.7|6488.7|6487.7|6488.4|6487.4|3
1622719590000|2021-06-03 11:26:30|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|6488.2|6487.2|3
1622719600000|2021-06-03 11:26:40|6488.2|6487.2|6488.2|6487.2|6488.2|6487.2|6488.2|6487.2|0
1622719610000|2021-06-03 11:26:50|6488.4|6487.4|6488.4|6487.4|6488.7|6487.7|6488.4|6487.4|0
1622719620000|2021-06-03 11:27:00|6488.7|6487.7|6488.7|6487.7|6488.7|6487.7|6488.4|6487.4|0
1622719630000|2021-06-03 11:27:10|||||||||5
1622719640000|2021-06-03 11:27:20|||||||||1
1622719650000|2021-06-03 11:27:30|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|6488.2|6487.2|11
1622719660000|2021-06-03 11:27:40|6488.7|6487.7|6488.7|6487.7|6488.7|6487.7|6488.4|6487.4|1
1622719670000|2021-06-03 11:27:50|6488.4|6487.4|6488.4|6487.4|6488.4|6487.4|6488.2|6487.2|13
1622719680000|2021-06-03 11:28:00|6488.2|6487.2|6488.2|6487.2|6488.2|6487.2|6488.2|6487.2|0
1622719690000|2021-06-03 11:28:10|6487.9|6486.9|6487.9|6486.9|6488.2|6487.2|6487.9|6486.9|9
1622719700000|2021-06-03 11:28:20|6487.7|6486.7|6488.2|6487.2|6488.2|6487.2|6487.7|6486.7|41
1622719710000|2021-06-03 11:28:30|6487.7|6486.7|6488.2|6487.2|6488.2|6487.2|6487.7|6486.7|12
1622719720000|2021-06-03 11:28:40|6487.7|6486.7|6487.2|6486.2|6487.7|6486.7|6487.2|6486.2|7
1622719730000|2021-06-03 11:28:50|6487.4|6486.4|6487.7|6486.7|6487.7|6486.7|6487.4|6486.4|3
1622719740000|2021-06-03 11:29:00|6487.2|6486.2|6487.2|6486.2|6487.2|6486.2|6486.9|6485.9|5
1622719750000|2021-06-03 11:29:10|6486.9|6485.9|6486.7|6485.7|6487.2|6486.2|6486.7|6485.7|1
1622719760000|2021-06-03 11:29:20|6486.9|6485.9|6486.2|6485.2|6486.9|6485.9|6486.2|6485.2|8
1622719770000|2021-06-03 11:29:30|6486.7|6485.7|6486.4|6485.4|6486.7|6485.7|6486.4|6485.4|7
1622719780000|2021-06-03 11:29:40|6486.2|6485.2|6486.2|6485.2|6486.4|6485.4|6486.2|6485.2|1
1622719790000|2021-06-03 11:29:50|||||||||2
1622719800000|2021-06-03 11:30:00|6485.9|6484.9|6485.2|6484.2|6486.2|6485.2|6485.2|6484.2|19
1622719810000|2021-06-03 11:30:10|6484.7|6483.7|6485.2|6484.2|6485.2|6484.2|6484.7|6483.7|17
1622719820000|2021-06-03 11:30:20|6484.9|6483.9|6484.4|6483.4|6484.9|6483.9|6484.4|6483.4|3
1622719830000|2021-06-03 11:30:30|6484.2|6483.2|6484.7|6483.7|6484.7|6483.7|6483.7|6482.7|26
1622719840000|2021-06-03 11:30:40|6484.9|6483.9|6485.2|6484.2|6485.2|6484.2|6484.9|6483.9|6
1622719850000|2021-06-03 11:30:50|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|6485.4|6484.4|3
1622719860000|2021-06-03 11:31:00|6485.2|6484.2|6484.2|6483.2|6485.2|6484.2|6484.2|6483.2|11
1622719870000|2021-06-03 11:31:10|6484.4|6483.4|6484.2|6483.2|6484.4|6483.4|6483.7|6482.7|11
1622719880000|2021-06-03 11:31:20|6483.9|6482.9|6483.7|6482.7|6483.9|6482.9|6483.7|6482.7|5
1622719890000|2021-06-03 11:31:30|6483.9|6482.9|6483.7|6482.7|6483.9|6482.9|6483.7|6482.7|6
1622719920000|2021-06-03 11:32:00|6484.2|6483.2|6483.7|6482.7|6484.2|6483.2|6483.2|6482.2|37
1622719940000|2021-06-03 11:32:20|6483.4|6482.4|6483.4|6482.4|6483.4|6482.4|6483.2|6482.2|8
1622719950000|2021-06-03 11:32:30|6483.2|6482.2|6483.2|6482.2|6483.2|6482.2|6483.2|6482.2|2
1622719960000|2021-06-03 11:32:40|6482.9|6481.9|6483.2|6482.2|6483.2|6482.2|6482.9|6481.9|9
1622719970000|2021-06-03 11:32:50|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|6483.7|6482.7|10
1622719980000|2021-06-03 11:33:00|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.7|6482.7|18
1622719990000|2021-06-03 11:33:10|6484.2|6483.2|6484.2|6483.2|6484.4|6483.4|6483.9|6482.9|5
1622720000000|2021-06-03 11:33:20|6483.9|6482.9|6483.7|6482.7|6484.2|6483.2|6483.7|6482.7|0
1622720010000|2021-06-03 11:33:30|6484.2|6483.2|6483.7|6482.7|6484.2|6483.2|6483.7|6482.7|4
1622720020000|2021-06-03 11:33:40|6483.9|6482.9|6482.9|6481.9|6483.9|6482.9|6482.9|6481.9|64
1622720030000|2021-06-03 11:33:50|6482.7|6481.7|6482.7|6481.7|6483.2|6482.2|6482.7|6481.7|13
1622720040000|2021-06-03 11:34:00|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|6482.9|6481.9|3
1622720050000|2021-06-03 11:34:10|6482.7|6481.7|6482.7|6481.7|6483.2|6482.2|6482.7|6481.7|3
1622720060000|2021-06-03 11:34:20|6482.4|6481.4|6482.7|6481.7|6482.7|6481.7|6482.4|6481.4|30
1622720070000|2021-06-03 11:34:30|6482.4|6481.4|6482.7|6481.7|6482.7|6481.7|6482.2|6481.2|1
1622720080000|2021-06-03 11:34:40|6482.9|6481.9|6483.2|6482.2|6483.7|6482.7|6482.7|6481.7|11
1622720090000|2021-06-03 11:34:50|6483.4|6482.4|6483.7|6482.7|6483.9|6482.9|6483.2|6482.2|8
1622720100000|2021-06-03 11:35:00|6483.9|6482.9|6483.2|6482.2|6483.9|6482.9|6483.2|6482.2|73
1622720110000|2021-06-03 11:35:10|6482.9|6481.9|6482.9|6481.9|6483.2|6482.2|6482.7|6481.7|5
1622720120000|2021-06-03 11:35:20|6482.7|6481.7|6483.7|6482.7|6483.7|6482.7|6482.7|6481.7|7
1622720130000|2021-06-03 11:35:30|6483.9|6482.9|6483.9|6482.9|6483.9|6482.9|6483.7|6482.7|8
1622720140000|2021-06-03 11:35:40|6483.7|6482.7|6483.7|6482.7|6483.9|6482.9|6483.7|6482.7|1
1622720150000|2021-06-03 11:35:50|6483.9|6482.9|6484.4|6483.4|6484.4|6483.4|6483.7|6482.7|2
1622720160000|2021-06-03 11:36:00|6484.2|6483.2|6484.7|6483.7|6484.7|6483.7|6484.2|6483.2|7
1622720170000|2021-06-03 11:36:10|6484.9|6483.9|6485.2|6484.2|6485.2|6484.2|6484.7|6483.7|0
1622720180000|2021-06-03 11:36:20|6484.9|6483.9|6485.2|6484.2|6485.2|6484.2|6484.7|6483.7|4
1622720190000|2021-06-03 11:36:30|6485.4|6484.4|6485.7|6484.7|6485.7|6484.7|6485.2|6484.2|15
1622720200000|2021-06-03 11:36:40|6485.9|6484.9|6487.4|6486.4|6487.4|6486.4|6485.9|6484.9|19
1622720210000|2021-06-03 11:36:50|6487.2|6486.2|6487.2|6486.2|6487.2|6486.2|6487.2|6486.2|2
1622720220000|2021-06-03 11:37:00|6487.4|6486.4|6487.4|6486.4|6487.4|6486.4|6486.9|6485.9|4
1622720230000|2021-06-03 11:37:10|6487.7|6486.7|6487.4|6486.4|6487.7|6486.7|6487.4|6486.4|2
1622720240000|2021-06-03 11:37:20|6487.7|6486.7|6487.7|6486.7|6487.7|6486.7|6487.2|6486.2|7
1622720250000|2021-06-03 11:37:30|6487.9|6486.9|6487.9|6486.9|6487.9|6486.9|6487.7|6486.7|5
1622720260000|2021-06-03 11:37:40|6487.7|6486.7|6488.2|6487.2|6488.2|6487.2|6487.7|6486.7|5
1622720270000|2021-06-03 11:37:50|6487.9|6486.9|6487.9|6486.9|6488.2|6487.2|6487.9|6486.9|1
1622720280000|2021-06-03 11:38:00|6487.7|6486.7|6487.7|6486.7|6487.7|6486.7|6487.7|6486.7|0
1622720290000|2021-06-03 11:38:10|6487.4|6486.4|6487.7|6486.7|6487.7|6486.7|6487.4|6486.4|7
1622720300000|2021-06-03 11:38:20|6487.4|6486.4|6487.9|6486.9|6488.2|6487.2|6487.4|6486.4|6
1622720320000|2021-06-03 11:38:40|6487.7|6486.7|6487.4|6486.4|6487.7|6486.7|6487.2|6486.2|8
1622720330000|2021-06-03 11:38:50|6487.2|6486.2|6487.2|6486.2|6487.2|6486.2|6487.2|6486.2|0
1622720340000|2021-06-03 11:39:00|6486.7|6485.7|6486.2|6485.2|6486.7|6485.7|6485.7|6484.7|19
1622720350000|2021-06-03 11:39:10|6486.4|6485.4|6485.7|6484.7|6486.4|6485.4|6485.7|6484.7|2
1622720360000|2021-06-03 11:39:20|6485.4|6484.4|6485.4|6484.4|6485.7|6484.7|6485.2|6484.2|21
1622720370000|2021-06-03 11:39:30|6485.2|6484.2|6485.4|6484.4|6485.4|6484.4|6485.2|6484.2|0
1622720380000|2021-06-03 11:39:40|6485.2|6484.2|6485.4|6484.4|6485.4|6484.4|6485.2|6484.2|1
1622720390000|2021-06-03 11:39:50|6485.2|6484.2|6485.7|6484.7|6485.9|6484.9|6485.2|6484.2|2
1622720400000|2021-06-03 11:40:00|6486|6485|6486|6485|6486.5|6485.5|6486|6485|8
1622720410000|2021-06-03 11:40:10|6485.7|6484.7|6485.7|6484.7|6486|6485|6485.5|6484.5|9
1622720420000|2021-06-03 11:40:20|6485.5|6484.5|6485.5|6484.5|6485.5|6484.5|6485.5|6484.5|0
1622720430000|2021-06-03 11:40:30|6485.7|6484.7|6485.5|6484.5|6485.7|6484.7|6485.5|6484.5|0
1622720440000|2021-06-03 11:40:40|6485.7|6484.7|6485.7|6484.7|6486.5|6485.5|6485.5|6484.5|4
1622720450000|2021-06-03 11:40:50|6485.5|6484.5|6485.7|6484.7|6485.7|6484.7|6485.5|6484.5|1
1622720460000|2021-06-03 11:41:00|6485.5|6484.5|6485.7|6484.7|6485.7|6484.7|6485.5|6484.5|0
1622720470000|2021-06-03 11:41:10|6485.5|6484.5|6485.5|6484.5|6485.7|6484.7|6485.5|6484.5|9
1622720480000|2021-06-03 11:41:20|6485.7|6484.7|6485.5|6484.5|6485.7|6484.7|6485.5|6484.5|0
1622720490000|2021-06-03 11:41:30|6485.7|6484.7|6485.7|6484.7|6485.7|6484.7|6485.7|6484.7|0
1622720500000|2021-06-03 11:41:40|6486|6485|6486|6485|6486.5|6485.5|6485.7|6484.7|0
1622720510000|2021-06-03 11:41:50|6486.2|6485.2|6486.2|6485.2|6486.2|6485.2|6486.2|6485.2|0
1622720520000|2021-06-03 11:42:00|6486.5|6485.5|6486.5|6485.5|6486.5|6485.5|6486.2|6485.2|1
1622720530000|2021-06-03 11:42:10|6487|6486|6486|6485|6487|6486|6486|6485|6
1622720540000|2021-06-03 11:42:20|6485.7|6484.7|6485|6484|6486|6485|6484.7|6483.7|11
1622720550000|2021-06-03 11:42:30|6484.7|6483.7|6485|6484|6485|6484|6484.7|6483.7|1
1622720560000|2021-06-03 11:42:40|6485.5|6484.5|6485.2|6484.2|6485.5|6484.5|6485.2|6484.2|4
1622720570000|2021-06-03 11:42:50|6485.5|6484.5|6485.5|6484.5|6485.5|6484.5|6485.2|6484.2|0
1622720580000|2021-06-03 11:43:00|6485.2|6484.2|6485|6484|6485.5|6484.5|6485|6484|3
1622720590000|2021-06-03 11:43:10|6484.7|6483.7|6485|6484|6485|6484|6484.7|6483.7|3
1622720620000|2021-06-03 11:43:40|6485.2|6484.2|6485|6484|6485.5|6484.5|6485|6484|5
1622720630000|2021-06-03 11:43:50|6484.5|6483.5|6485|6484|6485|6484|6484.5|6483.5|5
1622720640000|2021-06-03 11:44:00|6484.7|6483.7|6484.7|6483.7|6485.2|6484.2|6484.7|6483.7|3
1622720650000|2021-06-03 11:44:10|6485|6484|6484.7|6483.7|6485|6484|6484.5|6483.5|3
1622720660000|2021-06-03 11:44:20|6485|6484|6484.7|6483.7|6485|6484|6484.5|6483.5|2
1622720670000|2021-06-03 11:44:30|6485|6484|6484.5|6483.5|6485|6484|6484.5|6483.5|2
1622720680000|2021-06-03 11:44:40|6484.7|6483.7|6484.7|6483.7|6485|6484|6484.7|6483.7|6
1622720690000|2021-06-03 11:44:50|6485|6484|6485|6484|6485.2|6484.2|6484.7|6483.7|7
1622720700000|2021-06-03 11:45:00|6484.7|6483.7|6483.2|6482.2|6484.7|6483.7|6483.2|6482.2|25
1622720710000|2021-06-03 11:45:10|6483|6482|6483|6482|6483.5|6482.5|6483|6482|3
1622720720000|2021-06-03 11:45:20|6482.7|6481.7|6483|6482|6483|6482|6482.7|6481.7|17
1622720730000|2021-06-03 11:45:30|6482.7|6481.7|6482.5|6481.5|6482.7|6481.7|6482.5|6481.5|3
1622720740000|2021-06-03 11:45:40|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6482|6481|8
1622720750000|2021-06-03 11:45:50|6482|6481|6482.5|6481.5|6482.5|6481.5|6482|6481|6
1622720760000|2021-06-03 11:46:00|6482.7|6481.7|6481.7|6480.7|6482.7|6481.7|6481.7|6480.7|7
1622720770000|2021-06-03 11:46:10|6482|6481|6480.5|6479.5|6482.2|6481.2|6480.5|6479.5|89
1622720780000|2021-06-03 11:46:20|6480|6479|6480.5|6479.5|6481|6480|6479.2|6478.2|102
1622720790000|2021-06-03 11:46:30|6480.7|6479.7|6480.5|6479.5|6480.7|6479.7|6480|6479|8
1622720800000|2021-06-03 11:46:40|6480.2|6479.2|6480.5|6479.5|6480.5|6479.5|6480.2|6479.2|8
1622720810000|2021-06-03 11:46:50|6480.7|6479.7|6480|6479|6481|6480|6480|6479|6
1622720820000|2021-06-03 11:47:00|6480.2|6479.2|6480.2|6479.2|6480.5|6479.5|6479.5|6478.5|18
1622720830000|2021-06-03 11:47:10|6480.5|6479.5|6480.5|6479.5|6480.7|6479.7|6480.2|6479.2|2
1622720840000|2021-06-03 11:47:20|6480.2|6479.2|6480.2|6479.2|6480.5|6479.5|6480.2|6479.2|4
1622720850000|2021-06-03 11:47:30|6480.5|6479.5|6480|6479|6480.7|6479.7|6480|6479|7
1622720860000|2021-06-03 11:47:40|6480.2|6479.2|6480.2|6479.2|6480.5|6479.5|6480|6479|7
1622720870000|2021-06-03 11:47:50|6480.5|6479.5|6481.7|6480.7|6482|6481|6480.5|6479.5|11
1622720880000|2021-06-03 11:48:00|6481.5|6480.5|6481.7|6480.7|6482|6481|6481.5|6480.5|5
1622720890000|2021-06-03 11:48:10|6482|6481|6482|6481|6482.2|6481.2|6481.5|6480.5|7
1622720900000|2021-06-03 11:48:20|6481.7|6480.7|6481.5|6480.5|6482|6481|6481.5|6480.5|39
1622720910000|2021-06-03 11:48:30|6481.2|6480.2|6481.5|6480.5|6481.5|6480.5|6481.2|6480.2|5
1622720920000|2021-06-03 11:48:40|6481.2|6480.2|6481|6480|6481.5|6480.5|6481|6480|1
1622720930000|2021-06-03 11:48:50|6480.7|6479.7|6480.2|6479.2|6481|6480|6480.2|6479.2|1
1622720940000|2021-06-03 11:49:00|6480.5|6479.5|6480.5|6479.5|6480.7|6479.7|6480.2|6479.2|7
1622720950000|2021-06-03 11:49:10|6480.2|6479.2|6479.7|6478.7|6480.2|6479.2|6479.7|6478.7|0
1622720960000|2021-06-03 11:49:20|6480|6479|6480|6479|6480.2|6479.2|6479.7|6478.7|10
1622720970000|2021-06-03 11:49:30|6479.7|6478.7|6480|6479|6480|6479|6479.7|6478.7|0
1622720980000|2021-06-03 11:49:40|6479.7|6478.7|6479.5|6478.5|6480|6479|6479.5|6478.5|14
1622720990000|2021-06-03 11:49:50|6479.2|6478.2|6479|6478|6479.5|6478.5|6479|6478|3
1622721000000|2021-06-03 11:50:00|6478.7|6477.7|6478.5|6477.5|6478.7|6477.7|6478.5|6477.5|15
1622721010000|2021-06-03 11:50:10|6479|6478|6478.7|6477.7|6479.2|6478.2|6478.7|6477.7|20
1622721020000|2021-06-03 11:50:20|6478.5|6477.5|6478.5|6477.5|6478.7|6477.7|6478|6477|17
1622721030000|2021-06-03 11:50:30|6478.2|6477.2|6478|6477|6478.2|6477.2|6478|6477|6
1622721040000|2021-06-03 11:50:40|6477.5|6476.5|6477.5|6476.5|6477.5|6476.5|6477.5|6476.5|9
1622721050000|2021-06-03 11:50:50|6477.7|6476.7|6477.7|6476.7|6477.7|6476.7|6477.5|6476.5|14
1622721060000|2021-06-03 11:51:00|6478|6477|6477.7|6476.7|6478.2|6477.2|6477.7|6476.7|10
1622721070000|2021-06-03 11:51:10|6478|6477|6478|6477|6478|6477|6477.7|6476.7|2
1622721080000|2021-06-03 11:51:20|6478.2|6477.2|6478.5|6477.5|6478.5|6477.5|6478|6477|30
1622721090000|2021-06-03 11:51:30|6478.2|6477.2|6479.2|6478.2|6479.2|6478.2|6478|6477|16
1622721100000|2021-06-03 11:51:40|6479|6478|6479.2|6478.2|6479.2|6478.2|6478.7|6477.7|7
1622721110000|2021-06-03 11:51:50|6479|6478|6479.2|6478.2|6479.2|6478.2|6479|6478|0
1622721120000|2021-06-03 11:52:00|6479|6478|6477.5|6476.5|6479|6478|6477.5|6476.5|26
1622721130000|2021-06-03 11:52:10|6477.7|6476.7|6478|6477|6478.2|6477.2|6477.7|6476.7|4
1622721140000|2021-06-03 11:52:20|6477.7|6476.7|6478.7|6477.7|6478.7|6477.7|6477.5|6476.5|22
1622721150000|2021-06-03 11:52:30|6478.5|6477.5|6478|6477|6478.7|6477.7|6478|6477|3
1622721160000|2021-06-03 11:52:40|6478.2|6477.2|6478.5|6477.5|6478.5|6477.5|6478|6477|17
1622721170000|2021-06-03 11:52:50|6478.7|6477.7|6479|6478|6479|6478|6478.7|6477.7|10
1622721180000|2021-06-03 11:53:00|6479.2|6478.2|6479.5|6478.5|6479.5|6478.5|6479|6478|6
1622721190000|2021-06-03 11:53:10|6479.2|6478.2|6479.5|6478.5|6479.5|6478.5|6479.2|6478.2|4
1622721200000|2021-06-03 11:53:20|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|6479.7|6478.7|7
1622721210000|2021-06-03 11:53:30|6479.5|6478.5|6479.7|6478.7|6480|6479|6479.5|6478.5|3
1622721220000|2021-06-03 11:53:40|6479.5|6478.5|6479.5|6478.5|6479.7|6478.7|6479.5|6478.5|3
1622721230000|2021-06-03 11:53:50|6479.7|6478.7|6480|6479|6480|6479|6479.7|6478.7|4
1622721240000|2021-06-03 11:54:00|6479.7|6478.7|6479|6478|6480|6479|6478.7|6477.7|16
1622721250000|2021-06-03 11:54:10|6478.7|6477.7|6479|6478|6479.2|6478.2|6478.7|6477.7|8
1622721260000|2021-06-03 11:54:20|6479.2|6478.2|6479.7|6478.7|6479.7|6478.7|6479|6478|3
1622721270000|2021-06-03 11:54:30|6479.5|6478.5|6479.7|6478.7|6479.7|6478.7|6479.5|6478.5|0
1622721280000|2021-06-03 11:54:40|6480|6479|6480.2|6479.2|6480.2|6479.2|6480|6479|6
1622721290000|2021-06-03 11:54:50|6480.5|6479.5|6480.5|6479.5|6480.5|6479.5|6480.5|6479.5|1
1622721300000|2021-06-03 11:55:00|6480.7|6479.7|6480.2|6479.2|6480.7|6479.7|6480.2|6479.2|17
1622721310000|2021-06-03 11:55:10|6480.5|6479.5|6480.7|6479.7|6481|6480|6480.2|6479.2|10
1622721320000|2021-06-03 11:55:20|6480.5|6479.5|6481|6480|6481|6480|6480.5|6479.5|3
1622721330000|2021-06-03 11:55:30|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|6481.2|6480.2|5
1622721340000|2021-06-03 11:55:40|6481|6480|6481.2|6480.2|6481.2|6480.2|6481|6480|7
1622721350000|2021-06-03 11:55:50|6481.7|6480.7|6481.7|6480.7|6482|6481|6481.7|6480.7|24
1622721360000|2021-06-03 11:56:00|6482|6481|6482|6481|6482.2|6481.2|6482|6481|6
1622721370000|2021-06-03 11:56:10|6481.7|6480.7|6481.5|6480.5|6482|6481|6481.5|6480.5|3
1622721380000|2021-06-03 11:56:20|6481.2|6480.2|6480.5|6479.5|6481.2|6480.2|6480.5|6479.5|17
1622721390000|2021-06-03 11:56:30|6480.2|6479.2|6480.5|6479.5|6480.5|6479.5|6480|6479|6
1622721400000|2021-06-03 11:56:40|6480.2|6479.2|6480.5|6479.5|6480.5|6479.5|6480.2|6479.2|2
1622721410000|2021-06-03 11:56:50|6480.7|6479.7|6480.7|6479.7|6481.2|6480.2|6480.7|6479.7|10
1622721420000|2021-06-03 11:57:00|6481|6480|6481|6480|6481.5|6480.5|6480.7|6479.7|18
1622721430000|2021-06-03 11:57:10|6481.2|6480.2|6481.5|6480.5|6481.5|6480.5|6481.2|6480.2|19
1622721440000|2021-06-03 11:57:20|6481.2|6480.2|6481|6480|6481.2|6480.2|6480.5|6479.5|10
1622721450000|2021-06-03 11:57:30|6480.5|6479.5|6480.2|6479.2|6480.7|6479.7|6480.2|6479.2|10
1622721460000|2021-06-03 11:57:40|6480|6479|6480.5|6479.5|6480.5|6479.5|6480|6479|29
1622721470000|2021-06-03 11:57:50|6480.2|6479.2|6478.7|6477.7|6480.2|6479.2|6478.7|6477.7|26
1622721480000|2021-06-03 11:58:00|6479|6478|6479.2|6478.2|6479.5|6478.5|6478.7|6477.7|3
1622721490000|2021-06-03 11:58:10|6479.5|6478.5|6479.7|6478.7|6479.7|6478.7|6479.2|6478.2|7
1622721500000|2021-06-03 11:58:20|6480|6479|6480|6479|6480|6479|6479.7|6478.7|2
1622721510000|2021-06-03 11:58:30|6480.2|6479.2|6480|6479|6480.2|6479.2|6480|6479|0
1622721520000|2021-06-03 11:58:40|6479.7|6478.7|6479.5|6478.5|6479.7|6478.7|6479.5|6478.5|3
1622721530000|2021-06-03 11:58:50|6479.7|6478.7|6480|6479|6480|6479|6479.7|6478.7|1
1622721540000|2021-06-03 11:59:00|6480.2|6479.2|6479.7|6478.7|6480.2|6479.2|6479.7|6478.7|2
1622721550000|2021-06-03 11:59:10|6480|6479|6480|6479|6480|6479|6480|6479|1
1622721560000|2021-06-03 11:59:20|6480.2|6479.2|6480.2|6479.2|6480.5|6479.5|6480.2|6479.2|10
1622721570000|2021-06-03 11:59:30|6480.5|6479.5|6480.5|6479.5|6480.5|6479.5|6480.2|6479.2|3
1622721600000|2021-06-03 12:00:00|6480|6479|6479.5|6478.5|6480.2|6479.2|6479.2|6478.2|46
1622721610000|2021-06-03 12:00:10|6479.7|6478.7|6479.5|6478.5|6479.7|6478.7|6479.5|6478.5|7
1622721620000|2021-06-03 12:00:20|6479|6478|6478.7|6477.7|6479|6478|6478|6477|48
1622721630000|2021-06-03 12:00:30|6478.5|6477.5|6478.5|6477.5|6478.7|6477.7|6478.5|6477.5|7
1622721640000|2021-06-03 12:00:40|6478.7|6477.7|6478.7|6477.7|6478.7|6477.7|6478.5|6477.5|2
1622721650000|2021-06-03 12:00:50|6479|6478|6479.5|6478.5|6479.5|6478.5|6479|6478|6
1622721660000|2021-06-03 12:01:00|6479.7|6478.7|6479.5|6478.5|6479.7|6478.7|6479.5|6478.5|8
1622721670000|2021-06-03 12:01:10|6479.7|6478.7|6480.7|6479.7|6480.7|6479.7|6479.7|6478.7|12
1622721680000|2021-06-03 12:01:20|6481|6480|6480.7|6479.7|6481|6480|6480.5|6479.5|5
1622721690000|2021-06-03 12:01:30|6481|6480|6481|6480|6481|6480|6480.5|6479.5|0
1622721700000|2021-06-03 12:01:40|6480.7|6479.7|6481.2|6480.2|6481.5|6480.5|6480.7|6479.7|7
1622721710000|2021-06-03 12:01:50|6481|6480|6481|6480|6481.2|6480.2|6481|6480|2
1622721720000|2021-06-03 12:02:00|6480.5|6479.5|6480.5|6479.5|6480.5|6479.5|6480.5|6479.5|6
1622721740000|2021-06-03 12:02:20|6480.7|6479.7|6479.5|6478.5|6480.7|6479.7|6479.5|6478.5|19
1622721760000|2021-06-03 12:02:40|6479.2|6478.2|6479.2|6478.2|6479.5|6478.5|6479|6478|16
1622721770000|2021-06-03 12:02:50|6479|6478|6477.7|6476.7|6479|6478|6477.5|6476.5|22
1622721780000|2021-06-03 12:03:00|6478|6477|6477.7|6476.7|6478|6477|6477.2|6476.2|16
1622721790000|2021-06-03 12:03:10|6477.5|6476.5|6477.7|6476.7|6477.7|6476.7|6477.5|6476.5|0
1622721800000|2021-06-03 12:03:20|6477.5|6476.5|6476|6475|6477.5|6476.5|6476|6475|54
1622721810000|2021-06-03 12:03:30|6475.7|6474.7|6475.7|6474.7|6476|6475|6475.2|6474.2|39
1622721820000|2021-06-03 12:03:40|6476|6475|6475.5|6474.5|6476|6475|6475.5|6474.5|8
1622721830000|2021-06-03 12:03:50|6475.7|6474.7|6476|6475|6476|6475|6475.7|6474.7|2
1622721840000|2021-06-03 12:04:00|6475.7|6474.7|6475.5|6474.5|6475.7|6474.7|6475.5|6474.5|2
1622721850000|2021-06-03 12:04:10|6475.2|6474.2|6475.5|6474.5|6476|6475|6475.2|6474.2|15
1622721860000|2021-06-03 12:04:20|6475.7|6474.7|6477|6476|6477|6476|6475.7|6474.7|41
1622721870000|2021-06-03 12:04:30|6477.2|6476.2|6477.2|6476.2|6477.5|6476.5|6477|6476|12
1622721880000|2021-06-03 12:04:40|6477|6476|6477.2|6476.2|6477.5|6476.5|6477|6476|6
1622721890000|2021-06-03 12:04:50|6477.5|6476.5|6477|6476|6477.5|6476.5|6477|6476|1
1622721900000|2021-06-03 12:05:00|6477.2|6476.2|6477|6476|6477.5|6476.5|6477|6476|8
1622721910000|2021-06-03 12:05:10|6476.7|6475.7|6476.7|6475.7|6477|6476|6476.5|6475.5|10
1622721920000|2021-06-03 12:05:20|6477|6476|6477|6476|6477|6476|6477|6476|1
1622721930000|2021-06-03 12:05:30|6476.7|6475.7|6476|6475|6476.7|6475.7|6476|6475|9
1622721940000|2021-06-03 12:05:40|6476.2|6475.2|6476.5|6475.5|6476.5|6475.5|6476.2|6475.2|4
1622721950000|2021-06-03 12:05:50|6476.7|6475.7|6477.2|6476.2|6477.2|6476.2|6476.7|6475.7|12
1622721960000|2021-06-03 12:06:00|6477|6476|6477.5|6476.5|6477.5|6476.5|6477|6476|8
1622721970000|2021-06-03 12:06:10|||||||||13
1622721980000|2021-06-03 12:06:20|6477.2|6476.2|6477.2|6476.2|6477.2|6476.2|6476.7|6475.7|12
1622721990000|2021-06-03 12:06:30|6477|6476|6477|6476|6477|6476|6477|6476|9
1622722000000|2021-06-03 12:06:40|6477.2|6476.2|6477|6476|6477.2|6476.2|6476.7|6475.7|9
1622722010000|2021-06-03 12:06:50|6476.7|6475.7|6476.5|6475.5|6477|6476|6476.5|6475.5|10
1622722020000|2021-06-03 12:07:00|6476.7|6475.7|6476|6475|6476.7|6475.7|6476|6475|10
1622722030000|2021-06-03 12:07:10|6476.2|6475.2|6476.2|6475.2|6476.5|6475.5|6476|6475|12
1622722040000|2021-06-03 12:07:20|6476|6475|6476|6475|6476.5|6475.5|6476|6475|22
1622722050000|2021-06-03 12:07:30|6476.2|6475.2|6475.5|6474.5|6476.2|6475.2|6475.5|6474.5|22
1622722060000|2021-06-03 12:07:40|6475|6474|6475.5|6474.5|6475.7|6474.7|6475|6474|16
1622722070000|2021-06-03 12:07:50|6475.2|6474.2|6475.5|6474.5|6475.5|6474.5|6475.2|6474.2|1
1622722080000|2021-06-03 12:08:00|6475.7|6474.7|6475.7|6474.7|6476|6475|6475.2|6474.2|9
1622722090000|2021-06-03 12:08:10|6476|6475|6476.5|6475.5|6476.5|6475.5|6476|6475|4
1622722100000|2021-06-03 12:08:20|6476.7|6475.7|6476.5|6475.5|6476.7|6475.7|6476.5|6475.5|2
1622722110000|2021-06-03 12:08:30|6476|6475|6476.5|6475.5|6476.5|6475.5|6476|6475|16
1622722120000|2021-06-03 12:08:40|6476.7|6475.7|6477|6476|6477|6476|6476.5|6475.5|1
1622722130000|2021-06-03 12:08:50|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|6476.7|6475.7|5
1622722140000|2021-06-03 12:09:00|6477|6476|6476.5|6475.5|6477.5|6476.5|6476.2|6475.2|16
1622722150000|2021-06-03 12:09:10|6476.2|6475.2|6475.7|6474.7|6476.2|6475.2|6475.5|6474.5|4
1622722160000|2021-06-03 12:09:20|6476|6475|6475.5|6474.5|6476|6475|6475.2|6474.2|7
1622722170000|2021-06-03 12:09:30|6475.7|6474.7|6475.7|6474.7|6476|6475|6475.5|6474.5|9
1622722180000|2021-06-03 12:09:40|6475.5|6474.5|6475.7|6474.7|6476|6475|6475.5|6474.5|10
1622722190000|2021-06-03 12:09:50|6476|6475|6475.5|6474.5|6476|6475|6475.5|6474.5|1
1622722200000|2021-06-03 12:10:00|6476|6475|6475.5|6474.5|6476|6475|6475.5|6474.5|10
1622722210000|2021-06-03 12:10:10|6475.2|6474.2|6474.5|6473.5|6475.5|6474.5|6474.5|6473.5|25
1622722220000|2021-06-03 12:10:20|6474.7|6473.7|6474|6473|6474.7|6473.7|6474|6473|14
1622722240000|2021-06-03 12:10:40|6474.7|6473.7|6475|6474|6475|6474|6474.7|6473.7|14
1622722250000|2021-06-03 12:10:50|6475.2|6474.2|6475.2|6474.2|6475.5|6474.5|6475|6474|6
1622722260000|2021-06-03 12:11:00|6475.5|6474.5|6475|6474|6475.5|6474.5|6475|6474|2
1622722280000|2021-06-03 12:11:20|||||||||1
1622722300000|2021-06-03 12:11:40|6474.5|6473.5|6474.7|6473.7|6474.7|6473.7|6474.5|6473.5|14
1622722310000|2021-06-03 12:11:50|6475|6474|6475|6474|6475.2|6474.2|6475|6474|9
1622722320000|2021-06-03 12:12:00|||||||||1
1622722340000|2021-06-03 12:12:20|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|6474.7|6473.7|1
1622722350000|2021-06-03 12:12:30|6475|6474|6475|6474|6475|6474|6475|6474|3
1622722360000|2021-06-03 12:12:40|6474.5|6473.5|6474.5|6473.5|6474.5|6473.5|6474.5|6473.5|7
1622722370000|2021-06-03 12:12:50|6474.7|6473.7|6475.2|6474.2|6475.2|6474.2|6474.7|6473.7|1
1622722380000|2021-06-03 12:13:00|6475|6474|6475.2|6474.2|6475.2|6474.2|6475|6474|37
1622722390000|2021-06-03 12:13:10|6475.5|6474.5|6475.7|6474.7|6475.7|6474.7|6475.5|6474.5|25
1622722400000|2021-06-03 12:13:20|6476|6475|6475.7|6474.7|6476|6475|6475.7|6474.7|4
1622722410000|2021-06-03 12:13:30|6475.5|6474.5|6475.5|6474.5|6475.7|6474.7|6475.5|6474.5|11
1622722420000|2021-06-03 12:13:40|||||||||1
1622722430000|2021-06-03 12:13:50|6475.2|6474.2|6475|6474|6475.2|6474.2|6475|6474|9
1622722440000|2021-06-03 12:14:00|6474.7|6473.7|6474.2|6473.2|6474.7|6473.7|6474|6473|31
1622722450000|2021-06-03 12:14:10|6474|6473|6474.2|6473.2|6474.2|6473.2|6474|6473|7
1622722460000|2021-06-03 12:14:20|||||||||2
1622722470000|2021-06-03 12:14:30|6474.5|6473.5|6475|6474|6475|6474|6474.5|6473.5|14
1622722480000|2021-06-03 12:14:40|||||||||1
1622722490000|2021-06-03 12:14:50|6475.2|6474.2|6475.5|6474.5|6475.5|6474.5|6475.2|6474.2|3
1622722500000|2021-06-03 12:15:00|6475|6474|6475.5|6474.5|6475.5|6474.5|6475|6474|19
1622722510000|2021-06-03 12:15:10|6475|6474|6475|6474|6475|6474|6474.5|6473.5|24
1622722520000|2021-06-03 12:15:20|6475.2|6474.2|6479|6478|6479.5|6478.5|6475.2|6474.2|91
1622722530000|2021-06-03 12:15:30|6478.7|6477.7|6478.5|6477.5|6478.7|6477.7|6478|6477|8
1622722540000|2021-06-03 12:15:40|6478.7|6477.7|6479.5|6478.5|6479.5|6478.5|6478.5|6477.5|26
1622722550000|2021-06-03 12:15:50|6479|6478|6479.2|6478.2|6479.7|6478.7|6478.7|6477.7|43
1622722560000|2021-06-03 12:16:00|6479|6478|6479.5|6478.5|6479.5|6478.5|6478|6477|71
1622722570000|2021-06-03 12:16:10|6479.7|6478.7|6479.2|6478.2|6480|6479|6479|6478|9
1622722580000|2021-06-03 12:16:20|6479.5|6478.5|6480|6479|6480.2|6479.2|6479.2|6478.2|22
1622722590000|2021-06-03 12:16:30|6479.7|6478.7|6479.2|6478.2|6479.7|6478.7|6478.7|6477.7|6
1622722600000|2021-06-03 12:16:40|6479.5|6478.5|6480.5|6479.5|6480.5|6479.5|6479|6478|1
1622722610000|2021-06-03 12:16:50|6480.2|6479.2|6480.5|6479.5|6480.5|6479.5|6480.2|6479.2|2
1622722620000|2021-06-03 12:17:00|6480.2|6479.2|6480|6479|6480.5|6479.5|6479.2|6478.2|13
1622722630000|2021-06-03 12:17:10|6480.2|6479.2|6480|6479|6480.5|6479.5|6480|6479|2
1622722640000|2021-06-03 12:17:20|6479.5|6478.5|6480.2|6479.2|6480.5|6479.5|6479.5|6478.5|13
1622722650000|2021-06-03 12:17:30|6480|6479|6480.5|6479.5|6480.5|6479.5|6479.5|6478.5|3
1622722660000|2021-06-03 12:17:40|6480.2|6479.2|6480.2|6479.2|6480.7|6479.7|6480.2|6479.2|28
1622722670000|2021-06-03 12:17:50|6480.5|6479.5|6481|6480|6481|6480|6480.5|6479.5|4
1622722680000|2021-06-03 12:18:00|6480.7|6479.7|6480.7|6479.7|6481.2|6480.2|6480.5|6479.5|2
1622722690000|2021-06-03 12:18:10|6480.5|6479.5|6480.5|6479.5|6481|6480|6480.5|6479.5|4
1622722700000|2021-06-03 12:18:20|6480.7|6479.7|6481|6480|6481|6480|6480.5|6479.5|4
1622722710000|2021-06-03 12:18:30|6481.2|6480.2|6482|6481|6482.2|6481.2|6481|6480|15
1622722720000|2021-06-03 12:18:40|6482.2|6481.2|6482.2|6481.2|6482.2|6481.2|6481.7|6480.7|9
1622722730000|2021-06-03 12:18:50|6482.5|6481.5|6482.2|6481.2|6482.5|6481.5|6482|6481|3
1622722740000|2021-06-03 12:19:00|6482.5|6481.5|6482|6481|6482.5|6481.5|6482|6481|2
1622722750000|2021-06-03 12:19:10|6482.2|6481.2|6483.2|6482.2|6483.2|6482.2|6482.2|6481.2|5
1622722760000|2021-06-03 12:19:20|6483|6482|6483.5|6482.5|6483.5|6482.5|6483|6482|6
1622722770000|2021-06-03 12:19:30|6483.7|6482.7|6483.2|6482.2|6483.7|6482.7|6483.2|6482.2|11
1622722780000|2021-06-03 12:19:40|6483.5|6482.5|6484|6483|6484|6483|6483.2|6482.2|3
1622722790000|2021-06-03 12:19:50|6483.7|6482.7|6484|6483|6484|6483|6483.5|6482.5|1
1622722800000|2021-06-03 12:20:00|6484.2|6483.2|6484.5|6483.5|6484.5|6483.5|6484.2|6483.2|1
1622722810000|2021-06-03 12:20:10|6484.2|6483.2|6484.2|6483.2|6484.7|6483.7|6484|6483|19
1622722820000|2021-06-03 12:20:20|6484|6483|6484.5|6483.5|6484.5|6483.5|6484|6483|4
1622722830000|2021-06-03 12:20:30|6484.2|6483.2|6484.2|6483.2|6484.2|6483.2|6483.7|6482.7|9
1622722840000|2021-06-03 12:20:40|6484|6483|6483.5|6482.5|6484|6483|6483.5|6482.5|6
1622722850000|2021-06-03 12:20:50|6483.7|6482.7|6484|6483|6484|6483|6483.7|6482.7|3
1622722860000|2021-06-03 12:21:00|6483.7|6482.7|6484|6483|6484|6483|6483.5|6482.5|24
1622722870000|2021-06-03 12:21:10|6484.5|6483.5|6484.2|6483.2|6484.5|6483.5|6484|6483|22
1622722880000|2021-06-03 12:21:20|6484|6483|6483.7|6482.7|6484|6483|6483.5|6482.5|14
1622722890000|2021-06-03 12:21:30|6483.5|6482.5|6483.5|6482.5|6483.7|6482.7|6483.2|6482.2|4
1622722900000|2021-06-03 12:21:40|6483.2|6482.2|6483.5|6482.5|6483.5|6482.5|6483.2|6482.2|4
1622722910000|2021-06-03 12:21:50|6483.7|6482.7|6483.7|6482.7|6484|6483|6483.5|6482.5|6
1622722920000|2021-06-03 12:22:00|6484|6483|6483.5|6482.5|6484|6483|6483.2|6482.2|11
1622722930000|2021-06-03 12:22:10|6483.2|6482.2|6483.5|6482.5|6483.7|6482.7|6483.2|6482.2|1
1622722940000|2021-06-03 12:22:20|6483.2|6482.2|6483|6482|6483.2|6482.2|6482.7|6481.7|10
1622722950000|2021-06-03 12:22:30|6482.7|6481.7|6483.5|6482.5|6483.7|6482.7|6482.7|6481.7|9
1622722960000|2021-06-03 12:22:40|6483.7|6482.7|6483.5|6482.5|6483.7|6482.7|6483.5|6482.5|7
1622722970000|2021-06-03 12:22:50|6483.7|6482.7|6484.5|6483.5|6484.5|6483.5|6483.7|6482.7|21
1622722980000|2021-06-03 12:23:00|6484.7|6483.7|6484.5|6483.5|6484.7|6483.7|6484.5|6483.5|24
1622722990000|2021-06-03 12:23:10|6484.2|6483.2|6484.5|6483.5|6484.5|6483.5|6484.2|6483.2|6
1622723000000|2021-06-03 12:23:20|6484.7|6483.7|6484.5|6483.5|6484.7|6483.7|6484.5|6483.5|3
1622723010000|2021-06-03 12:23:30|6484.7|6483.7|6484.5|6483.5|6484.7|6483.7|6484.5|6483.5|1
1622723020000|2021-06-03 12:23:40|6484.7|6483.7|6484.5|6483.5|6485|6484|6484.5|6483.5|6
1622723030000|2021-06-03 12:23:50|6484.7|6483.7|6484.7|6483.7|6484.7|6483.7|6484.7|6483.7|1
1622723040000|2021-06-03 12:24:00|6484.5|6483.5|6484.5|6483.5|6485|6484|6484.5|6483.5|6
1622723050000|2021-06-03 12:24:10|6484.7|6483.7|6484.7|6483.7|6485|6484|6484.7|6483.7|2
1622723060000|2021-06-03 12:24:20|6484.5|6483.5|6485|6484|6485|6484|6484.5|6483.5|4
1622723070000|2021-06-03 12:24:30|6485.2|6484.2|6485.7|6484.7|6486|6485|6485.2|6484.2|27
1622723080000|2021-06-03 12:24:40|6486|6485|6487|6486|6487|6486|6485.7|6484.7|54
1622723090000|2021-06-03 12:24:50|6486.7|6485.7|6487|6486|6487|6486|6486.7|6485.7|8
1622723100000|2021-06-03 12:25:00|6486.7|6485.7|6488|6487|6488|6487|6486.7|6485.7|23
1622723110000|2021-06-03 12:25:10|6487.7|6486.7|6488|6487|6488.5|6487.5|6487.7|6486.7|97
1622723120000|2021-06-03 12:25:20|6487.5|6486.5|6487.7|6486.7|6488|6487|6487.5|6486.5|5
1622723130000|2021-06-03 12:25:30|6488|6487|6489|6488|6489.5|6488.5|6488|6487|28
1622723140000|2021-06-03 12:25:40|6489.2|6488.2|6489.2|6488.2|6489.5|6488.5|6489.2|6488.2|6
1622723150000|2021-06-03 12:25:50|6489.5|6488.5|6489.5|6488.5|6489.7|6488.7|6489|6488|28
1622723160000|2021-06-03 12:26:00|6489.2|6488.2|6490|6489|6490|6489|6489.2|6488.2|6
1622723170000|2021-06-03 12:26:10|6490.5|6489.5|6490.5|6489.5|6490.5|6489.5|6490.5|6489.5|10
1622723180000|2021-06-03 12:26:20|6490|6489|6489.5|6488.5|6490|6489|6489|6488|16
1622723190000|2021-06-03 12:26:30|6489.2|6488.2|6489|6488|6489.2|6488.2|6489|6488|7
1622723200000|2021-06-03 12:26:40|6489.2|6488.2|6488.5|6487.5|6489.2|6488.2|6488.5|6487.5|5
1622723210000|2021-06-03 12:26:50|6488.7|6487.7|6488.2|6487.2|6488.7|6487.7|6488.2|6487.2|2
1622723220000|2021-06-03 12:27:00|6488|6487|6488.5|6487.5|6488.5|6487.5|6488|6487|8
1622723230000|2021-06-03 12:27:10|6488.7|6487.7|6488.7|6487.7|6488.7|6487.7|6488.5|6487.5|3
1622723240000|2021-06-03 12:27:20|6488.5|6487.5|6489|6488|6489.2|6488.2|6488.5|6487.5|4
1622723250000|2021-06-03 12:27:30|||||||||1
1622723260000|2021-06-03 12:27:40|6489.2|6488.2|6489|6488|6489.5|6488.5|6489|6488|3
1622723270000|2021-06-03 12:27:50|6488.7|6487.7|6488.5|6487.5|6488.7|6487.7|6488.5|6487.5|4
1622723280000|2021-06-03 12:28:00|6488.7|6487.7|6488.5|6487.5|6488.7|6487.7|6488.5|6487.5|2
1622723290000|2021-06-03 12:28:10|6488|6487|6487.5|6486.5|6488|6487|6487.5|6486.5|13
1622723300000|2021-06-03 12:28:20|6487|6486|6487|6486|6487|6486|6487|6486|6
1622723310000|2021-06-03 12:28:30|6487.2|6486.2|6487.2|6486.2|6487.5|6486.5|6487.2|6486.2|16
1622723320000|2021-06-03 12:28:40|6487.5|6486.5|6487.2|6486.2|6487.5|6486.5|6487.2|6486.2|0
1622723330000|2021-06-03 12:28:50|6487|6486|6487.5|6486.5|6487.5|6486.5|6487|6486|13
1622723340000|2021-06-03 12:29:00|6487.7|6486.7|6487.7|6486.7|6487.7|6486.7|6487.7|6486.7|2
1622723350000|2021-06-03 12:29:10|6487.5|6486.5|6487.2|6486.2|6487.5|6486.5|6487|6486|15
1622723360000|2021-06-03 12:29:20|6487|6486|6487.2|6486.2|6487.2|6486.2|6486.5|6485.5|11
1622723370000|2021-06-03 12:29:30|6487|6486|6487.2|6486.2|6487.2|6486.2|6487|6486|0
1622723380000|2021-06-03 12:29:40|6486.5|6485.5|6487.2|6486.2|6487.2|6486.2|6486.5|6485.5|9
1622723390000|2021-06-03 12:29:50|6487|6486|6487.2|6486.2|6487.2|6486.2|6487|6486|0
1622723400000|2021-06-03 12:30:00|6487|6486|6487|6486|6487.5|6486.5|6487|6486|7
1622723410000|2021-06-03 12:30:10|6487.2|6486.2|6487.5|6486.5|6488|6487|6487|6486|19
1622723420000|2021-06-03 12:30:20|6487.7|6486.7|6487.7|6486.7|6487.7|6486.7|6487.5|6486.5|3
1622723430000|2021-06-03 12:30:30|6487.5|6486.5|6487.7|6486.7|6487.7|6486.7|6487.5|6486.5|0
1622723440000|2021-06-03 12:30:40|6488|6487|6488.5|6487.5|6488.5|6487.5|6488|6487|13
1622723450000|2021-06-03 12:30:50|6488|6487|6488.2|6487.2|6488.5|6487.5|6488|6487|9
1622723460000|2021-06-03 12:31:00|6488.5|6487.5|6489.2|6488.2|6490|6489|6488.5|6487.5|20
1622723470000|2021-06-03 12:31:10|6489|6488|6489.2|6488.2|6489.5|6488.5|6489|6488|6
1622723480000|2021-06-03 12:31:20|6489|6488|6489|6488|6489|6488|6488|6487|9
1622723490000|2021-06-03 12:31:30|6488.7|6487.7|6488.5|6487.5|6488.7|6487.7|6488.5|6487.5|8
1622723500000|2021-06-03 12:31:40|6488.7|6487.7|6488.5|6487.5|6489|6488|6488.5|6487.5|3
1622723510000|2021-06-03 12:31:50|6488.7|6487.7|6488.7|6487.7|6488.7|6487.7|6488.5|6487.5|6
1622723520000|2021-06-03 12:32:00|6488.5|6487.5|6488.7|6487.7|6489.2|6488.2|6488.5|6487.5|6
1622723530000|2021-06-03 12:32:10|6488.5|6487.5|6489|6488|6489|6488|6488.5|6487.5|1
1622723540000|2021-06-03 12:32:20|6488.7|6487.7|6488.5|6487.5|6489|6488|6488|6487|14
1622723550000|2021-06-03 12:32:30|6488.2|6487.2|6488.5|6487.5|6488.5|6487.5|6488|6487|3
1622723560000|2021-06-03 12:32:40|6488.7|6487.7|6488.7|6487.7|6488.7|6487.7|6488.5|6487.5|2
1622723570000|2021-06-03 12:32:50|6488.5|6487.5|6489.5|6488.5|6489.5|6488.5|6488.5|6487.5|17
1622723580000|2021-06-03 12:33:00|6489.2|6488.2|6489.5|6488.5|6489.7|6488.7|6489.2|6488.2|16
1622723590000|2021-06-03 12:33:10|6489.7|6488.7|6490|6489|6490|6489|6489.5|6488.5|8
1622723600000|2021-06-03 12:33:20|6489.7|6488.7|6489.5|6488.5|6490|6489|6489.5|6488.5|3
1622723610000|2021-06-03 12:33:30|6489.7|6488.7|6490|6489|6490|6489|6489.7|6488.7|2
1622723620000|2021-06-03 12:33:40|6489.7|6488.7|6490.5|6489.5|6490.5|6489.5|6489.7|6488.7|11
1622723630000|2021-06-03 12:33:50|6491|6490|6490.5|6489.5|6491|6490|6490|6489|20
1622723640000|2021-06-03 12:34:00|6490.7|6489.7|6490.5|6489.5|6491|6490|6490.5|6489.5|20
1622723650000|2021-06-03 12:34:10|6490.2|6489.2|6490.5|6489.5|6490.5|6489.5|6490|6489|45
1622723660000|2021-06-03 12:34:20|||||||||5
1622723690000|2021-06-03 12:34:50|6490.2|6489.2|6490.5|6489.5|6490.7|6489.7|6490|6489|19
1622723700000|2021-06-03 12:35:00|6490.7|6489.7|6491|6490|6491|6490|6490.5|6489.5|17
1622723710000|2021-06-03 12:35:10|6490.5|6489.5|6491|6490|6491|6490|6490.5|6489.5|24
1622723720000|2021-06-03 12:35:20|||||||||6
1622723730000|2021-06-03 12:35:30|6491.2|6490.2|6491|6490|6491.2|6490.2|6491|6490|25
1622723740000|2021-06-03 12:35:40|||||||||5
1622723750000|2021-06-03 12:35:50|6490.5|6489.5|6489.5|6488.5|6490.5|6489.5|6489.5|6488.5|33
1622723760000|2021-06-03 12:36:00|6489.2|6488.2|6490|6489|6490.5|6489.5|6489.2|6488.2|8
1622723780000|2021-06-03 12:36:20|6490.2|6489.2|6491|6490|6491|6490|6490.2|6489.2|2
1622723790000|2021-06-03 12:36:30|6491.2|6490.2|6491|6490|6491.2|6490.2|6491|6490|1
1622723800000|2021-06-03 12:36:40|6491.2|6490.2|6491.2|6490.2|6491.5|6490.5|6491|6490|7
1622723810000|2021-06-03 12:36:50|6491.5|6490.5|6492|6491|6492|6491|6491.5|6490.5|3
1622723820000|2021-06-03 12:37:00|||||||||1
1622723830000|2021-06-03 12:37:10|6492.2|6491.2|6492.5|6491.5|6492.5|6491.5|6492.2|6491.2|17
1622723840000|2021-06-03 12:37:20|6492.7|6491.7|6493.7|6492.7|6494|6493|6492.7|6491.7|49
1622723850000|2021-06-03 12:37:30|6494|6493|6494.2|6493.2|6494.2|6493.2|6493.7|6492.7|12
1622723860000|2021-06-03 12:37:40|6494.5|6493.5|6494|6493|6494.5|6493.5|6494|6493|10
1622723870000|2021-06-03 12:37:50|6493.5|6492.5|6492.7|6491.7|6493.7|6492.7|6492.5|6491.5|15
1622723880000|2021-06-03 12:38:00|6492.5|6491.5|6493|6492|6493.5|6492.5|6492.5|6491.5|13
1622723890000|2021-06-03 12:38:10|6493.2|6492.2|6493.2|6492.2|6493.5|6492.5|6493.2|6492.2|5
1622723900000|2021-06-03 12:38:20|6493|6492|6493|6492|6493|6492|6492.7|6491.7|10
1622723910000|2021-06-03 12:38:30|6493.2|6492.2|6493.5|6492.5|6493.7|6492.7|6493.2|6492.2|2
1622723920000|2021-06-03 12:38:40|6493.2|6492.2|6493.7|6492.7|6493.7|6492.7|6493.2|6492.2|4
1622723930000|2021-06-03 12:38:50|6494|6493|6493.5|6492.5|6494|6493|6493.5|6492.5|3
1622723940000|2021-06-03 12:39:00|6493.7|6492.7|6493.5|6492.5|6493.7|6492.7|6493.5|6492.5|1
1622723950000|2021-06-03 12:39:10|6493.7|6492.7|6495|6494|6495|6494|6493.7|6492.7|12
1622723960000|2021-06-03 12:39:20|6494.7|6493.7|6495|6494|6495|6494|6494.7|6493.7|3
1622723970000|2021-06-03 12:39:30|||||||||1
1622723980000|2021-06-03 12:39:40|6495.2|6494.2|6495|6494|6495.2|6494.2|6495|6494|3
1622723990000|2021-06-03 12:39:50|6494.5|6493.5|6494.5|6493.5|6494.7|6493.7|6494.5|6493.5|4
1622724000000|2021-06-03 12:40:00|6494.7|6493.7|6495|6494|6495|6494|6494.7|6493.7|8
1622724010000|2021-06-03 12:40:10|6495.2|6494.2|6495|6494|6495.2|6494.2|6495|6494|9
1622724020000|2021-06-03 12:40:20|6495.2|6494.2|6495.2|6494.2|6495.5|6494.5|6495|6494|4
1622724030000|2021-06-03 12:40:30|6495.5|6494.5|6495.5|6494.5|6495.7|6494.7|6495.5|6494.5|6
1622724040000|2021-06-03 12:40:40|6495.7|6494.7|6495|6494|6495.7|6494.7|6495|6494|5
1622724050000|2021-06-03 12:40:50|6494.5|6493.5|6494.5|6493.5|6494.7|6493.7|6494.5|6493.5|7
1622724060000|2021-06-03 12:41:00|6494.2|6493.2|6494.5|6493.5|6494.5|6493.5|6494.2|6493.2|8
1622724070000|2021-06-03 12:41:10|6494.7|6493.7|6495|6494|6495|6494|6494.7|6493.7|3
1622724080000|2021-06-03 12:41:20|6495.2|6494.2|6495|6494|6495.2|6494.2|6495|6494|0
1622724090000|2021-06-03 12:41:30|6494.7|6493.7|6494.7|6493.7|6495|6494|6494.5|6493.5|17
1622724100000|2021-06-03 12:41:40|6494.5|6493.5|6494.5|6493.5|6494.5|6493.5|6494.2|6493.2|0
1622724110000|2021-06-03 12:41:50|6494.2|6493.2|6494.2|6493.2|6494.5|6493.5|6494|6493|10
1622724120000|2021-06-03 12:42:00|6494.5|6493.5|6495.2|6494.2|6495.5|6494.5|6494.5|6493.5|10
1622724130000|2021-06-03 12:42:10|6495.5|6494.5|6495.2|6494.2|6495.5|6494.5|6495|6494|9
1622724140000|2021-06-03 12:42:20|6495|6494|6495.2|6494.2|6495.5|6494.5|6495|6494|2
1622724150000|2021-06-03 12:42:30|6495.5|6494.5|6495.5|6494.5|6495.5|6494.5|6495.5|6494.5|1
1622724160000|2021-06-03 12:42:40|6495.2|6494.2|6494.7|6493.7|6495.5|6494.5|6494.7|6493.7|5
1622724170000|2021-06-03 12:42:50|6495|6494|6495|6494|6495|6494|6494.5|6493.5|6
1622724180000|2021-06-03 12:43:00|6494.7|6493.7|6495.5|6494.5|6495.5|6494.5|6494.7|6493.7|3
1622724200000|2021-06-03 12:43:20|6496|6495|6496|6495|6496|6495|6495.5|6494.5|7
1622724210000|2021-06-03 12:43:30|6495.7|6494.7|6496|6495|6496|6495|6495.7|6494.7|12
1622724220000|2021-06-03 12:43:40|6496.2|6495.2|6496|6495|6496.2|6495.2|6495.7|6494.7|24
1622724230000|2021-06-03 12:43:50|6495.7|6494.7|6495.5|6494.5|6496|6495|6495.5|6494.5|1
1622724240000|2021-06-03 12:44:00|6495.7|6494.7|6496.5|6495.5|6496.5|6495.5|6495.5|6494.5|14
1622724250000|2021-06-03 12:44:10|||||||||16
1622724260000|2021-06-03 12:44:20|6496.7|6495.7|6498|6497|6498|6497|6496.7|6495.7|29
1622724270000|2021-06-03 12:44:30|6497.7|6496.7|6498.2|6497.2|6498.5|6497.5|6497.5|6496.5|24
1622724280000|2021-06-03 12:44:40|6498|6497|6498|6497|6498.2|6497.2|6498|6497|2
1622724290000|2021-06-03 12:44:50|6497.7|6496.7|6497.5|6496.5|6498|6497|6497.5|6496.5|5
1622724300000|2021-06-03 12:45:00|6497|6496|6497.7|6496.7|6498|6497|6497|6496|52
1622724310000|2021-06-03 12:45:10|6498|6497|6497.2|6496.2|6498|6497|6497.2|6496.2|15
1622724320000|2021-06-03 12:45:20|6497.5|6496.5|6497|6496|6497.5|6496.5|6496.5|6495.5|8
1622724330000|2021-06-03 12:45:30|6497.2|6496.2|6497|6496|6497.2|6496.2|6496.5|6495.5|8
1622724340000|2021-06-03 12:45:40|6497.2|6496.2|6497.2|6496.2|6498|6497|6497.2|6496.2|12
1622724350000|2021-06-03 12:45:50|6497.5|6496.5|6498|6497|6498|6497|6497.2|6496.2|4
1622724360000|2021-06-03 12:46:00|6498.2|6497.2|6499|6498|6499|6498|6498.2|6497.2|15
1622724370000|2021-06-03 12:46:10|6498.7|6497.7|6499|6498|6499|6498|6498.7|6497.7|4
1622724390000|2021-06-03 12:46:30|6498.7|6497.7|6498.2|6497.2|6498.7|6497.7|6498|6497|19
1622724400000|2021-06-03 12:46:40|6498|6497|6496.7|6495.7|6498|6497|6496.7|6495.7|6
1622724410000|2021-06-03 12:46:50|6496.5|6495.5|6495.7|6494.7|6496.7|6495.7|6495.5|6494.5|13
1622724420000|2021-06-03 12:47:00|6495.5|6494.5|6495|6494|6495.5|6494.5|6494.5|6493.5|17
1622724430000|2021-06-03 12:47:10|6494.7|6493.7|6494.5|6493.5|6494.7|6493.7|6494.5|6493.5|11
1622724440000|2021-06-03 12:47:20|6494.7|6493.7|6495|6494|6495|6494|6494.7|6493.7|2
1622724450000|2021-06-03 12:47:30|6495.2|6494.2|6495.2|6494.2|6495.5|6494.5|6495|6494|7
1622724460000|2021-06-03 12:47:40|6495.5|6494.5|6496.5|6495.5|6497.2|6496.2|6495.2|6494.2|42
1622724470000|2021-06-03 12:47:50|6496.7|6495.7|6496.7|6495.7|6496.7|6495.7|6496.5|6495.5|1
1622724480000|2021-06-03 12:48:00|6496.5|6495.5|6497|6496|6497|6496|6496.5|6495.5|3
1622724490000|2021-06-03 12:48:10|6497.2|6496.2|6496.2|6495.2|6497.5|6496.5|6496.2|6495.2|5
1622724500000|2021-06-03 12:48:20|6496.5|6495.5|6496.5|6495.5|6496.5|6495.5|6496.2|6495.2|0
1622724510000|2021-06-03 12:48:30|6496.2|6495.2|6496|6495|6496.5|6495.5|6496|6495|1
1622724520000|2021-06-03 12:48:40|6495.7|6494.7|6495.7|6494.7|6496|6495|6495.7|6494.7|2
1622724530000|2021-06-03 12:48:50|6495.5|6494.5|6495.7|6494.7|6496|6495|6495.5|6494.5|16
1622724540000|2021-06-03 12:49:00|6496|6495|6495.5|6494.5|6496|6495|6495.5|6494.5|5
1622724560000|2021-06-03 12:49:20|||||||||1
1622724570000|2021-06-03 12:49:30|6495.2|6494.2|6495|6494|6495.2|6494.2|6494.7|6493.7|9
1622724580000|2021-06-03 12:49:40|6494.7|6493.7|6495.5|6494.5|6495.5|6494.5|6494.5|6493.5|4
1622724590000|2021-06-03 12:49:50|6495.2|6494.2|6495|6494|6495.2|6494.2|6495|6494|9
1622724600000|2021-06-03 12:50:00|6495.2|6494.2|6496.2|6495.2|6496.5|6495.5|6495.2|6494.2|18
1622724610000|2021-06-03 12:50:10|6496|6495|6495.5|6494.5|6496|6495|6495.5|6494.5|4
1622724620000|2021-06-03 12:50:20|6495.2|6494.2|6495.5|6494.5|6495.5|6494.5|6495.2|6494.2|6
1622724630000|2021-06-03 12:50:30|6495.7|6494.7|6495.5|6494.5|6495.7|6494.7|6495.5|6494.5|0
1622724640000|2021-06-03 12:50:40|6495.2|6494.2|6495.7|6494.7|6496|6495|6495|6494|8
1622724650000|2021-06-03 12:50:50|6495.5|6494.5|6496|6495|6496|6495|6495.5|6494.5|0
1622724660000|2021-06-03 12:51:00|6495.7|6494.7|6495.5|6494.5|6495.7|6494.7|6495.5|6494.5|5
1622724680000|2021-06-03 12:51:20|6495.2|6494.2|6495.5|6494.5|6495.5|6494.5|6495.2|6494.2|3
1622724690000|2021-06-03 12:51:30|6495.2|6494.2|6493.7|6492.7|6495.2|6494.2|6493.7|6492.7|67
1622724700000|2021-06-03 12:51:40|6493.5|6492.5|6494.5|6493.5|6494.5|6493.5|6493.5|6492.5|18
1622724710000|2021-06-03 12:51:50|6494.7|6493.7|6495|6494|6495|6494|6494.5|6493.5|1
1622724720000|2021-06-03 12:52:00|6495.2|6494.2|6495.7|6494.7|6496|6495|6495.2|6494.2|17
1622724730000|2021-06-03 12:52:10|6495.5|6494.5|6496|6495|6496.2|6495.2|6495|6494|34
1622724740000|2021-06-03 12:52:20|6496.2|6495.2|6496|6495|6496.5|6495.5|6496|6495|4
1622724750000|2021-06-03 12:52:30|6495.7|6494.7|6496|6495|6496|6495|6495.5|6494.5|5
1622724760000|2021-06-03 12:52:40|6496.5|6495.5|6496.5|6495.5|6496.5|6495.5|6496|6495|8
1622724770000|2021-06-03 12:52:50|6496.2|6495.2|6496|6495|6496.5|6495.5|6496|6495|2
1622724780000|2021-06-03 12:53:00|6496.2|6495.2|6496.7|6495.7|6497|6496|6496.2|6495.2|22
1622724790000|2021-06-03 12:53:10|6497|6496|6496.7|6495.7|6497|6496|6496.7|6495.7|5
1622724800000|2021-06-03 12:53:20|6496.5|6495.5|6496.5|6495.5|6496.7|6495.7|6496.5|6495.5|1
1622724810000|2021-06-03 12:53:30|6496.7|6495.7|6496.5|6495.5|6496.7|6495.7|6496.5|6495.5|1
1622724820000|2021-06-03 12:53:40|6496|6495|6495.5|6494.5|6496|6495|6495.5|6494.5|15
1622724830000|2021-06-03 12:53:50|6495.2|6494.2|6495.5|6494.5|6495.7|6494.7|6495.2|6494.2|2
1622724840000|2021-06-03 12:54:00|6495.7|6494.7|6495.5|6494.5|6495.7|6494.7|6495.5|6494.5|0
1622724850000|2021-06-03 12:54:10|6495.2|6494.2|6494.5|6493.5|6495.2|6494.2|6494.5|6493.5|4
1622724860000|2021-06-03 12:54:20|6494.2|6493.2|6494.2|6493.2|6494.5|6493.5|6494|6493|4
1622724870000|2021-06-03 12:54:30|6494.5|6493.5|6494.5|6493.5|6494.7|6493.7|6494.5|6493.5|1
1622724880000|2021-06-03 12:54:40|6494.7|6493.7|6494.5|6493.5|6494.7|6493.7|6494.5|6493.5|2
1622724890000|2021-06-03 12:54:50|6494.2|6493.2|6493.7|6492.7|6494.2|6493.2|6493.7|6492.7|5
1622724900000|2021-06-03 12:55:00|6494|6493|6494.5|6493.5|6494.5|6493.5|6494|6493|13
1622724910000|2021-06-03 12:55:10|6494.2|6493.2|6494|6493|6494.2|6493.2|6494|6493|7
1622724920000|2021-06-03 12:55:20|6493.7|6492.7|6493.7|6492.7|6494|6493|6493.7|6492.7|5
1622724930000|2021-06-03 12:55:30|6494|6493|6494|6493|6494|6493|6493.7|6492.7|3
1622724940000|2021-06-03 12:55:40|6493.7|6492.7|6494.2|6493.2|6494.5|6493.5|6493.5|6492.5|45
1622724950000|2021-06-03 12:55:50|6494|6493|6494.5|6493.5|6494.5|6493.5|6494|6493|1
1622724960000|2021-06-03 12:56:00|6494.7|6493.7|6494.7|6493.7|6494.7|6493.7|6494.5|6493.5|5
1622724970000|2021-06-03 12:56:10|6494.5|6493.5|6494.5|6493.5|6494.5|6493.5|6494.5|6493.5|0
1622724980000|2021-06-03 12:56:20|6494.2|6493.2|6494|6493|6494.2|6493.2|6494|6493|4
1622724990000|2021-06-03 12:56:30|6494.2|6493.2|6494.5|6493.5|6494.5|6493.5|6494.2|6493.2|1
1622725010000|2021-06-03 12:56:50|6494.7|6493.7|6494.5|6493.5|6494.7|6493.7|6494.5|6493.5|21
1622725020000|2021-06-03 12:57:00|6494.7|6493.7|6494.7|6493.7|6495|6494|6494.5|6493.5|3
1622725030000|2021-06-03 12:57:10|6494.5|6493.5|6494.2|6493.2|6494.7|6493.7|6494|6493|10
1622725040000|2021-06-03 12:57:20|6494|6493|6494|6493|6494.2|6493.2|6494|6493|2
1622725050000|2021-06-03 12:57:30|6493.7|6492.7|6493|6492|6493.7|6492.7|6493|6492|23
1622725060000|2021-06-03 12:57:40|6493.2|6492.2|6493|6492|6493.2|6492.2|6493|6492|3
1622725070000|2021-06-03 12:57:50|6492.7|6491.7|6493|6492|6493|6492|6492.2|6491.2|64
1622725080000|2021-06-03 12:58:00|6493.2|6492.2|6493.2|6492.2|6493.7|6492.7|6493|6492|21
1622725090000|2021-06-03 12:58:10|6493|6492|6493|6492|6493.5|6492.5|6493|6492|3
1622725110000|2021-06-03 12:58:30|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|6492.5|6491.5|9
1622725120000|2021-06-03 12:58:40|6493|6492|6492.2|6491.2|6493|6492|6492.2|6491.2|31
1622725130000|2021-06-03 12:58:50|6492.5|6491.5|6492.5|6491.5|6492.5|6491.5|6492|6491|9
1622725140000|2021-06-03 12:59:00|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|6
1622725150000|2021-06-03 12:59:10|6493|6492|6493|6492|6493|6492|6492.5|6491.5|2
1622725160000|2021-06-03 12:59:20|6492.7|6491.7|6492.7|6491.7|6493|6492|6492.7|6491.7|3
1622725170000|2021-06-03 12:59:30|6492.5|6491.5|6492|6491|6492.5|6491.5|6492|6491|14
1622725180000|2021-06-03 12:59:40|6492.2|6491.2|6492.2|6491.2|6492.2|6491.2|6492.2|6491.2|7
1622725190000|2021-06-03 12:59:50|6492|6491|6492|6491|6492.2|6491.2|6492|6491|4
1622725200000|2021-06-03 13:00:00|6492.7|6491.7|6492.7|6491.7|6492.7|6491.7|6492|6491|49
1622725210000|2021-06-03 13:00:10|6492.5|6491.5|6492|6491|6492.5|6491.5|6492|6491|2
1622725220000|2021-06-03 13:00:20|6492.2|6491.2|6492.5|6491.5|6492.5|6491.5|6492|6491|3
1622725230000|2021-06-03 13:00:30|6492.2|6491.2|6494.2|6493.2|6494.5|6493.5|6492.2|6491.2|49
1622725240000|2021-06-03 13:00:40|6494|6493|6494.2|6493.2|6494.2|6493.2|6493.7|6492.7|5
1622725250000|2021-06-03 13:00:50|6494.5|6493.5|6494.7|6493.7|6495.2|6494.2|6494.5|6493.5|15
1622725260000|2021-06-03 13:01:00|6495|6494|6495|6494|6495|6494|6494.7|6493.7|4
1622725270000|2021-06-03 13:01:10|6494.7|6493.7|6495.5|6494.5|6496|6495|6494.7|6493.7|16
1622725280000|2021-06-03 13:01:20|6495.7|6494.7|6495.7|6494.7|6495.7|6494.7|6495.2|6494.2|5
1622725290000|2021-06-03 13:01:30|6496|6495|6495.2|6494.2|6496|6495|6495.2|6494.2|5
1622725300000|2021-06-03 13:01:40|6495|6494|6494.5|6493.5|6495|6494|6494.5|6493.5|3
1622725310000|2021-06-03 13:01:50|6494.2|6493.2|6494.5|6493.5|6494.5|6493.5|6494|6493|3
1622725320000|2021-06-03 13:02:00|6494.2|6493.2|6494.5|6493.5|6494.5|6493.5|6494.2|6493.2|4
1622725330000|2021-06-03 13:02:10|6494.2|6493.2|6494|6493|6494.2|6493.2|6493.5|6492.5|8
1622725340000|2021-06-03 13:02:20|||||||||2
1622725350000|2021-06-03 13:02:30|6493.7|6492.7|6494|6493|6494|6493|6493.5|6492.5|17
1622725360000|2021-06-03 13:02:40|6493.7|6492.7|6493.7|6492.7|6494|6493|6493.5|6492.5|2
1622725370000|2021-06-03 13:02:50|6494|6493|6494.2|6493.2|6494.2|6493.2|6493.5|6492.5|6
1622725380000|2021-06-03 13:03:00|6494|6493|6494.5|6493.5|6494.5|6493.5|6494|6493|4
1622725390000|2021-06-03 13:03:10|6494.2|6493.2|6494.2|6493.2|6494.2|6493.2|6494.2|6493.2|0
1622725400000|2021-06-03 13:03:20|6494|6493|6494.5|6493.5|6494.5|6493.5|6494|6493|0
1622725410000|2021-06-03 13:03:30|6494.2|6493.2|6494|6493|6494.5|6493.5|6494|6493|5
1622725420000|2021-06-03 13:03:40|6493.7|6492.7|6493.5|6492.5|6493.7|6492.7|6493.5|6492.5|25
1622725430000|2021-06-03 13:03:50|||||||||2
1622725440000|2021-06-03 13:04:00|||||||||3
1622725450000|2021-06-03 13:04:10|6493.7|6492.7|6494|6493|6494|6493|6493.7|6492.7|13
1622725460000|2021-06-03 13:04:20|6494.2|6493.2|6494.5|6493.5|6494.5|6493.5|6494|6493|6
1622725480000|2021-06-03 13:04:40|6494.7|6493.7|6495|6494|6495|6494|6494.7|6493.7|8
1622725490000|2021-06-03 13:04:50|6494.7|6493.7|6494.7|6493.7|6494.7|6493.7|6494.7|6493.7|17
1622725500000|2021-06-03 13:05:00|6495|6494|6494.7|6493.7|6495|6494|6494.7|6493.7|6
1622725510000|2021-06-03 13:05:10|6495|6494|6494.5|6493.5|6495|6494|6494.5|6493.5|7
1622725520000|2021-06-03 13:05:20|6494.7|6493.7|6495|6494|6495|6494|6494.7|6493.7|9
1622725530000|2021-06-03 13:05:30|6495.2|6494.2|6495.5|6494.5|6495.5|6494.5|6495.2|6494.2|5
1622725540000|2021-06-03 13:05:40|6495.7|6494.7|6495.7|6494.7|6495.7|6494.7|6495.7|6494.7|5
1622725550000|2021-06-03 13:05:50|6496|6495|6495.7|6494.7|6496|6495|6495.5|6494.5|5
1622725560000|2021-06-03 13:06:00|6496|6495|6496|6495|6496|6495|6495.7|6494.7|16
1622725570000|2021-06-03 13:06:10|||||||||1
1622725580000|2021-06-03 13:06:20|6496.2|6495.2|6496.2|6495.2|6496.2|6495.2|6496|6495|6
1622725590000|2021-06-03 13:06:30|6496.5|6495.5|6496.7|6495.7|6496.7|6495.7|6496.5|6495.5|13
1622725600000|2021-06-03 13:06:40|6496.5|6495.5|6496.2|6495.2|6496.5|6495.5|6496|6495|20
1622725610000|2021-06-03 13:06:50|6496|6495|6496|6495|6496|6495|6496|6495|0
1622725620000|2021-06-03 13:07:00|6496.2|6495.2|6496.5|6495.5|6496.7|6495.7|6496.2|6495.2|11
1622725630000|2021-06-03 13:07:10|6496.2|6495.2|6496|6495|6496.2|6495.2|6496|6495|6
1622725640000|2021-06-03 13:07:20|6496.2|6495.2|6496|6495|6496.5|6495.5|6496|6495|8
1622725650000|2021-06-03 13:07:30|6496.2|6495.2|6495.5|6494.5|6496.2|6495.2|6495.5|6494.5|13
1622725660000|2021-06-03 13:07:40|6495.7|6494.7|6495.5|6494.5|6495.7|6494.7|6495.5|6494.5|1
1622725670000|2021-06-03 13:07:50|6495.2|6494.2|6495|6494|6495.2|6494.2|6495|6494|6
1622725680000|2021-06-03 13:08:00|6495.2|6494.2|6495|6494|6495.2|6494.2|6495|6494|5
1622725690000|2021-06-03 13:08:10|||||||||1
1622725700000|2021-06-03 13:08:20|6494.7|6493.7|6494.7|6493.7|6495|6494|6494.5|6493.5|7
1622725710000|2021-06-03 13:08:30|6495|6494|6495.5|6494.5|6495.5|6494.5|6495|6494|2
1622725720000|2021-06-03 13:08:40|6495.7|6494.7|6496.2|6495.2|6496.2|6495.2|6495.7|6494.7|22
1622725730000|2021-06-03 13:08:50|6496|6495|6496.2|6495.2|6496.5|6495.5|6496|6495|5
1622725740000|2021-06-03 13:09:00|6496|6495|6496|6495|6496.2|6495.2|6496|6495|5
1622725750000|2021-06-03 13:09:10|6496.2|6495.2|6496.2|6495.2|6496.2|6495.2|6496.2|6495.2|7
1622725760000|2021-06-03 13:09:20|6496.5|6495.5|6497.2|6496.2|6497.5|6496.5|6496.5|6495.5|23
1622725770000|2021-06-03 13:09:30|6497|6496|6496.5|6495.5|6497|6496|6496.5|6495.5|3
1622725780000|2021-06-03 13:09:40|6496.7|6495.7|6497|6496|6497.2|6496.2|6496.7|6495.7|3
1622725790000|2021-06-03 13:09:50|6496.7|6495.7|6497|6496|6497|6496|6496.7|6495.7|4
1622725800000|2021-06-03 13:10:00|6496.7|6495.7|6497|6496|6497|6496|6496.7|6495.7|10
1622725810000|2021-06-03 13:10:10|6497.2|6496.2|6497.7|6496.7|6498|6497|6497|6496|7
1622725820000|2021-06-03 13:10:20|6497.5|6496.5|6498|6497|6498|6497|6497.5|6496.5|6
1622725830000|2021-06-03 13:10:30|6497.7|6496.7|6497.7|6496.7|6497.7|6496.7|6497.7|6496.7|11
1622725840000|2021-06-03 13:10:40|6497.5|6496.5|6497|6496|6497.7|6496.7|6497|6496|12
1622725850000|2021-06-03 13:10:50|6497.2|6496.2|6497.2|6496.2|6497.5|6496.5|6497.2|6496.2|11
1622725860000|2021-06-03 13:11:00|6497.5|6496.5|6497.5|6496.5|6497.5|6496.5|6497|6496|4
1622725870000|2021-06-03 13:11:10|6497.2|6496.2|6497.5|6496.5|6497.7|6496.7|6496.7|6495.7|39
1622725880000|2021-06-03 13:11:20|6498|6497|6498.2|6497.2|6498.5|6497.5|6498|6497|15
1622725890000|2021-06-03 13:11:30|6498.5|6497.5|6498.5|6497.5|6498.5|6497.5|6498|6497|13
1622725900000|2021-06-03 13:11:40|6498.7|6497.7|6499.5|6498.5|6499.5|6498.5|6498.7|6497.7|44
1622725910000|2021-06-03 13:11:50|6499.7|6498.7|6499.2|6498.2|6500|6499|6499.2|6498.2|11
1622725920000|2021-06-03 13:12:00|6499|6498|6499|6498|6499.2|6498.2|6498.7|6497.7|20
1622725930000|2021-06-03 13:12:10|6499.2|6498.2|6499.5|6498.5|6499.5|6498.5|6499.2|6498.2|3
1622725940000|2021-06-03 13:12:20|6499.2|6498.2|6499|6498|6499.5|6498.5|6499|6498|9
1622725950000|2021-06-03 13:12:30|6498.7|6497.7|6499|6498|6499|6498|6498.7|6497.7|0
1622725960000|2021-06-03 13:12:40|6499.2|6498.2|6499.7|6498.7|6499.7|6498.7|6499|6498|8
1622725970000|2021-06-03 13:12:50|6499.5|6498.5|6499.5|6498.5|6499.5|6498.5|6499.5|6498.5|0
1622725980000|2021-06-03 13:13:00|6499.2|6498.2|6499.5|6498.5|6499.5|6498.5|6499.2|6498.2|6
1622725990000|2021-06-03 13:13:10|6500|6499|6499.7|6498.7|6500|6499|6499.5|6498.5|7
1622726000000|2021-06-03 13:13:20|6500|6499|6499.7|6498.7|6500|6499|6499.7|6498.7|4
1622726010000|2021-06-03 13:13:30|6500|6499|6499.7|6498.7|6500|6499|6499.7|6498.7|9
1622726020000|2021-06-03 13:13:40|6500|6499|6500.2|6499.2|6500.5|6499.5|6499.7|6498.7|13
1622726030000|2021-06-03 13:13:50|6500|6499|6499.5|6498.5|6500.2|6499.2|6499.5|6498.5|3
1622726040000|2021-06-03 13:14:00|6499.7|6498.7|6500.5|6499.5|6500.5|6499.5|6499.7|6498.7|27
1622726050000|2021-06-03 13:14:10|6500.2|6499.2|6499.7|6498.7|6500.5|6499.5|6499.7|6498.7|7
1622726060000|2021-06-03 13:14:20|6500|6499|6500|6499|6500|6499|6499.7|6498.7|1
1622726070000|2021-06-03 13:14:30|6499.7|6498.7|6499.5|6498.5|6500|6499|6499.5|6498.5|2
1622726080000|2021-06-03 13:14:40|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|6499.2|6498.2|3
1622726090000|2021-06-03 13:14:50|6499.5|6498.5|6498.7|6497.7|6499.5|6498.5|6498.7|6497.7|5
1622726100000|2021-06-03 13:15:00|6498.5|6497.5|6498.2|6497.2|6498.7|6497.7|6498.2|6497.2|14
1622726110000|2021-06-03 13:15:10|6498.5|6497.5|6498.7|6497.7|6498.7|6497.7|6498|6497|40
1622726120000|2021-06-03 13:15:20|6499|6498|6500.5|6499.5|6500.5|6499.5|6498.5|6497.5|34
1622726130000|2021-06-03 13:15:30|6500.7|6499.7|6501|6500|6501|6500|6500.5|6499.5|9
1622726140000|2021-06-03 13:15:40|6500.7|6499.7|6500|6499|6500.7|6499.7|6500|6499|15
1622726150000|2021-06-03 13:15:50|6500.2|6499.2|6500|6499|6500.2|6499.2|6499.7|6498.7|1
1622726160000|2021-06-03 13:16:00|6500.2|6499.2|6499.2|6498.2|6500.2|6499.2|6499|6498|8
1622726170000|2021-06-03 13:16:10|6499|6498|6499.2|6498.2|6499.2|6498.2|6499|6498|1
1622726180000|2021-06-03 13:16:20|6499|6498|6499.2|6498.2|6499.5|6498.5|6499|6498|0
1622726190000|2021-06-03 13:16:30|6499.5|6498.5|6499.2|6498.2|6499.5|6498.5|6499|6498|1
1622726200000|2021-06-03 13:16:40|6499.5|6498.5|6499.7|6498.7|6500|6499|6499.5|6498.5|7
1622726210000|2021-06-03 13:16:50|6500|6499|6499.5|6498.5|6500|6499|6499.5|6498.5|0
1622726220000|2021-06-03 13:17:00|6499.7|6498.7|6499.5|6498.5|6499.7|6498.7|6499.5|6498.5|2
1622726230000|2021-06-03 13:17:10|6499.7|6498.7|6499.5|6498.5|6499.7|6498.7|6499.2|6498.2|1
1622726240000|2021-06-03 13:17:20|6499.2|6498.2|6500|6499|6500|6499|6499.2|6498.2|6
1622726260000|2021-06-03 13:17:40|6499.5|6498.5|6500.5|6499.5|6500.5|6499.5|6499.5|6498.5|11
1622726270000|2021-06-03 13:17:50|6500.7|6499.7|6501|6500|6501.5|6500.5|6500.7|6499.7|7
1622726280000|2021-06-03 13:18:00|6501.2|6500.2|6501|6500|6501.2|6500.2|6500.7|6499.7|7
1622726290000|2021-06-03 13:18:10|6501.2|6500.2|6501.7|6500.7|6502|6501|6501.2|6500.2|7
1622726300000|2021-06-03 13:18:20|6501.5|6500.5|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|8
1622726310000|2021-06-03 13:18:30|6501.2|6500.2|6501|6500|6501.2|6500.2|6501|6500|11
1622726320000|2021-06-03 13:18:40|6501.2|6500.2|6501|6500|6501.5|6500.5|6501|6500|6
1622726330000|2021-06-03 13:18:50|6501.2|6500.2|6501.5|6500.5|6501.5|6500.5|6501.2|6500.2|3
1622726340000|2021-06-03 13:19:00|6501.2|6500.2|6501.2|6500.2|6501.5|6500.5|6501.2|6500.2|0
1622726350000|2021-06-03 13:19:10|6501.5|6500.5|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|4
1622726370000|2021-06-03 13:19:30|6501.7|6500.7|6502|6501|6502|6501|6501.7|6500.7|3
1622726380000|2021-06-03 13:19:40|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|2
1622726390000|2021-06-03 13:19:50|6501.5|6500.5|6501.5|6500.5|6501.5|6500.5|6501.5|6500.5|7
1622726400000|2021-06-03 13:20:00|6501.7|6500.7|6501.5|6500.5|6502|6501|6501.5|6500.5|4
1622726410000|2021-06-03 13:20:10|6501.7|6500.7|6501.7|6500.7|6502|6501|6501.7|6500.7|2
1622726420000|2021-06-03 13:20:20|6502|6501|6502|6501|6502|6501|6502|6501|2
1622726430000|2021-06-03 13:20:30|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|10
1622726440000|2021-06-03 13:20:40|6502|6501|6502|6501|6502|6501|6502|6501|3
1622726460000|2021-06-03 13:21:00|6501.7|6500.7|6501.7|6500.7|6502|6501|6501.5|6500.5|17
1622726480000|2021-06-03 13:21:20|6502|6501|6501.7|6500.7|6502|6501|6501.5|6500.5|3
1622726490000|2021-06-03 13:21:30|6501.5|6500.5|6501.5|6500.5|6501.5|6500.5|6501.5|6500.5|0
1622726500000|2021-06-03 13:21:40|6501.7|6500.7|6501.5|6500.5|6502|6501|6501.5|6500.5|2
1622726510000|2021-06-03 13:21:50|6501.7|6500.7|6502.2|6501.2|6502.5|6501.5|6501.7|6500.7|24
1622726520000|2021-06-03 13:22:00|6502|6501|6502|6501|6502|6501|6502|6501|9
1622726530000|2021-06-03 13:22:10|6501.7|6500.7|6501.7|6500.7|6502|6501|6501.7|6500.7|3
1622726540000|2021-06-03 13:22:20|6502|6501|6501.7|6500.7|6502|6501|6501.7|6500.7|4
1622726550000|2021-06-03 13:22:30|6502|6501|6502|6501|6502|6501|6502|6501|2
1622726560000|2021-06-03 13:22:40|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|9
1622726570000|2021-06-03 13:22:50|6502.7|6501.7|6503|6502|6503|6502|6502.7|6501.7|27
1622726580000|2021-06-03 13:23:00|6502.7|6501.7|6502.7|6501.7|6503|6502|6502.7|6501.7|15
1622726590000|2021-06-03 13:23:10|6503|6502|6503|6502|6503|6502|6503|6502|0
1622726600000|2021-06-03 13:23:20|||||||||3
1622726610000|2021-06-03 13:23:30|6503.2|6502.2|6503|6502|6503.2|6502.2|6503|6502|1
1622726620000|2021-06-03 13:23:40|6502.5|6501.5|6502|6501|6502.5|6501.5|6502|6501|25
1622726640000|2021-06-03 13:24:00|6502.2|6501.2|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|1
1622726650000|2021-06-03 13:24:10|6502.5|6501.5|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|0
1622726670000|2021-06-03 13:24:30|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|1
1622726680000|2021-06-03 13:24:40|6503|6502|6503|6502|6503|6502|6503|6502|0
1622726690000|2021-06-03 13:24:50|6503.2|6502.2|6503.2|6502.2|6503.5|6502.5|6503.2|6502.2|25
1622726700000|2021-06-03 13:25:00|6503|6502|6504|6503|6504|6503|6503|6502|76
1622726710000|2021-06-03 13:25:10|6503.7|6502.7|6504|6503|6504|6503|6503.7|6502.7|2
1622726720000|2021-06-03 13:25:20|6504.2|6503.2|6503.5|6502.5|6504.2|6503.2|6503.5|6502.5|28
1622726730000|2021-06-03 13:25:30|6503.2|6502.2|6503|6502|6503.5|6502.5|6503|6502|9
1622726740000|2021-06-03 13:25:40|6502.7|6501.7|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|14
1622726750000|2021-06-03 13:25:50|6502.5|6501.5|6502.2|6501.2|6502.5|6501.5|6502.2|6501.2|0
1622726760000|2021-06-03 13:26:00|6502|6501|6501.5|6500.5|6502|6501|6501.2|6500.2|14
1622726770000|2021-06-03 13:26:10|||||||||3
1622726780000|2021-06-03 13:26:20|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|2
1622726810000|2021-06-03 13:26:50|6501.7|6500.7|6502|6501|6502|6501|6501.7|6500.7|6
1622726820000|2021-06-03 13:27:00|||||||||7
1622726830000|2021-06-03 13:27:10|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|8
1622726840000|2021-06-03 13:27:20|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.5|6500.5|16
1622726850000|2021-06-03 13:27:30|6502|6501|6502.5|6501.5|6502.5|6501.5|6502|6501|8
1622726860000|2021-06-03 13:27:40|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|1
1622726880000|2021-06-03 13:28:00|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|11
1622726890000|2021-06-03 13:28:10|6503|6502|6503|6502|6503.2|6502.2|6503|6502|6
1622726900000|2021-06-03 13:28:20|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|11
1622726910000|2021-06-03 13:28:30|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|6
1622726920000|2021-06-03 13:28:40|||||||||1
1622726930000|2021-06-03 13:28:50|6502.7|6501.7|6503|6502|6503|6502|6502.5|6501.5|4
1622726940000|2021-06-03 13:29:00|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|10
1622726950000|2021-06-03 13:29:10|6502.5|6501.5|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|1
1622726960000|2021-06-03 13:29:20|||||||||12
1622726970000|2021-06-03 13:29:30|6502.2|6501.2|6502|6501|6502.2|6501.2|6502|6501|8
1622726980000|2021-06-03 13:29:40|6502.2|6501.2|6502|6501|6502.7|6501.7|6502|6501|68
1622727000000|2021-06-03 13:30:00|6502.2|6501.2|6503.5|6502.5|6503.7|6502.7|6502|6501|93
1622727010000|2021-06-03 13:30:10|6503.2|6502.2|6503|6502|6504|6503|6503|6502|141
1622727020000|2021-06-03 13:30:20|6503.2|6502.2|6503.2|6502.2|6504|6503|6503|6502|37
1622727030000|2021-06-03 13:30:30|6503.5|6502.5|6503|6502|6504|6503|6503|6502|11
1622727040000|2021-06-03 13:30:40|6503.2|6502.2|6503|6502|6503.2|6502.2|6502.5|6501.5|15
1622727050000|2021-06-03 13:30:50|6503.2|6502.2|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|17
1622727060000|2021-06-03 13:31:00|6503.2|6502.2|6503.5|6502.5|6504|6503|6503|6502|62
1622727070000|2021-06-03 13:31:10|6503.2|6502.2|6503|6502|6503.5|6502.5|6503|6502|59
1622727080000|2021-06-03 13:31:20|6503.2|6502.2|6502.2|6501.2|6503.5|6502.5|6502.2|6501.2|23
1622727090000|2021-06-03 13:31:30|6502.5|6501.5|6501.5|6500.5|6502.7|6501.7|6501.5|6500.5|40
1622727100000|2021-06-03 13:31:40|6501.2|6500.2|6501.2|6500.2|6502.2|6501.2|6501.2|6500.2|23
1622727110000|2021-06-03 13:31:50|6501.5|6500.5|6501.5|6500.5|6502.2|6501.2|6501.5|6500.5|14
1622727120000|2021-06-03 13:32:00|6501.2|6500.2|6502|6501|6502|6501|6501|6500|28
1622727130000|2021-06-03 13:32:10|6501.5|6500.5|6500.7|6499.7|6501.7|6500.7|6500.7|6499.7|35
1622727140000|2021-06-03 13:32:20|6501|6500|6500.5|6499.5|6501|6500|6500|6499|73
1622727150000|2021-06-03 13:32:30|6500.7|6499.7|6500|6499|6501|6500|6499.7|6498.7|27
1622727160000|2021-06-03 13:32:40|6499.7|6498.7|6499|6498|6500.2|6499.2|6499|6498|34
1622727170000|2021-06-03 13:32:50|6499.2|6498.2|6499.7|6498.7|6499.7|6498.7|6499|6498|12
1622727180000|2021-06-03 13:33:00|6500|6499|6500|6499|6500.7|6499.7|6499.5|6498.5|15
1622727190000|2021-06-03 13:33:10|6499.7|6498.7|6500|6499|6500|6499|6499.7|6498.7|1
1622727200000|2021-06-03 13:33:20|6500.7|6499.7|6500|6499|6501|6500|6500|6499|26
1622727210000|2021-06-03 13:33:30|6500.2|6499.2|6500.5|6499.5|6501|6500|6499.7|6498.7|13
1622727220000|2021-06-03 13:33:40|6500.2|6499.2|6500.7|6499.7|6500.7|6499.7|6500|6499|10
1622727230000|2021-06-03 13:33:50|6500.5|6499.5|6501|6500|6501|6500|6500.5|6499.5|3
1622727240000|2021-06-03 13:34:00|6501.5|6500.5|6501.7|6500.7|6502.2|6501.2|6501.5|6500.5|26
1622727250000|2021-06-03 13:34:10|6501.5|6500.5|6502.5|6501.5|6503.5|6502.5|6501.5|6500.5|53
1622727260000|2021-06-03 13:34:20|6502.7|6501.7|6502.7|6501.7|6503.5|6502.5|6502.7|6501.7|44
1622727270000|2021-06-03 13:34:30|6503|6502|6503.2|6502.2|6503.2|6502.2|6502|6501|52
1622727280000|2021-06-03 13:34:40|6503|6502|6504.5|6503.5|6504.5|6503.5|6503|6502|26
1622727290000|2021-06-03 13:34:50|6504.7|6503.7|6505|6504|6505.2|6504.2|6504.7|6503.7|28
1622727300000|2021-06-03 13:35:00|6505.2|6504.2|6505.7|6504.7|6506|6505|6505.2|6504.2|55
1622727310000|2021-06-03 13:35:10|6506|6505|6505.5|6504.5|6506|6505|6505.5|6504.5|27
1622727320000|2021-06-03 13:35:20|6505|6504|6504.5|6503.5|6505.5|6504.5|6504.2|6503.2|25
1622727330000|2021-06-03 13:35:30|6504.7|6503.7|6504.7|6503.7|6505|6504|6504.5|6503.5|17
1622727340000|2021-06-03 13:35:40|6504.5|6503.5|6504|6503|6504.7|6503.7|6504|6503|10
1622727350000|2021-06-03 13:35:50|6503.7|6502.7|6504|6503|6504.5|6503.5|6503.7|6502.7|25
1622727360000|2021-06-03 13:36:00|6504.2|6503.2|6504.7|6503.7|6504.7|6503.7|6504|6503|8
1622727370000|2021-06-03 13:36:10|6504.5|6503.5|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|17
1622727380000|2021-06-03 13:36:20|6504.5|6503.5|6505|6504|6505.5|6504.5|6504.5|6503.5|56
1622727390000|2021-06-03 13:36:30|6505.2|6504.2|6505|6504|6505.5|6504.5|6504.5|6503.5|15
1622727400000|2021-06-03 13:36:40|6505.2|6504.2|6505.2|6504.2|6505.5|6504.5|6504.5|6503.5|10
1622727410000|2021-06-03 13:36:50|6505|6504|6505.5|6504.5|6505.5|6504.5|6505|6504|14
1622727420000|2021-06-03 13:37:00|6506|6505|6506.5|6505.5|6506.7|6505.7|6506|6505|40
1622727430000|2021-06-03 13:37:10|6506.7|6505.7|6506.2|6505.2|6507|6506|6506.2|6505.2|9
1622727440000|2021-06-03 13:37:20|6506|6505|6505.5|6504.5|6506.2|6505.2|6505.5|6504.5|3
1622727450000|2021-06-03 13:37:30|6505.7|6504.7|6506|6505|6506|6505|6505.5|6504.5|9
1622727460000|2021-06-03 13:37:40|6506.5|6505.5|6506|6505|6506.5|6505.5|6506|6505|19
1622727470000|2021-06-03 13:37:50|6506.2|6505.2|6506|6505|6506.2|6505.2|6506|6505|27
1622727480000|2021-06-03 13:38:00|6505.7|6504.7|6505.5|6504.5|6505.7|6504.7|6505.2|6504.2|21
1622727490000|2021-06-03 13:38:10|6505.2|6504.2|6504.5|6503.5|6505.2|6504.2|6504|6503|20
1622727500000|2021-06-03 13:38:20|6504.2|6503.2|6503|6502|6504.2|6503.2|6503|6502|29
1622727510000|2021-06-03 13:38:30|6502.7|6501.7|6501.7|6500.7|6502.7|6501.7|6501.7|6500.7|26
1622727520000|2021-06-03 13:38:40|6501.5|6500.5|6501|6500|6501.7|6500.7|6501|6500|20
1622727530000|2021-06-03 13:38:50|6501.2|6500.2|6502|6501|6502|6501|6501.2|6500.2|6
1622727540000|2021-06-03 13:39:00|6502.5|6501.5|6502.7|6501.7|6503|6502|6502.2|6501.2|19
1622727550000|2021-06-03 13:39:10|6502.5|6501.5|6503|6502|6503|6502|6502.5|6501.5|16
1622727560000|2021-06-03 13:39:20|6503.2|6502.2|6502.7|6501.7|6503.7|6502.7|6502.7|6501.7|17
1622727570000|2021-06-03 13:39:30|6502.5|6501.5|6502|6501|6502.5|6501.5|6502|6501|4
1622727580000|2021-06-03 13:39:40|6502.2|6501.2|6502|6501|6502.5|6501.5|6502|6501|16
1622727590000|2021-06-03 13:39:50|6502.2|6501.2|6502|6501|6502.5|6501.5|6502|6501|14
1622727600000|2021-06-03 13:40:00|6502.5|6501.5|6502|6501|6502.5|6501.5|6502|6501|14
1622727610000|2021-06-03 13:40:10|6503|6502|6502|6501|6503.5|6502.5|6502|6501|111
1622727620000|2021-06-03 13:40:20|6502.2|6501.2|6502.5|6501.5|6502.7|6501.7|6502.2|6501.2|5
1622727630000|2021-06-03 13:40:30|6502.2|6501.2|6501.5|6500.5|6502.2|6501.2|6501|6500|63
1622727640000|2021-06-03 13:40:40|6502.2|6501.2|6502|6501|6502.5|6501.5|6501.7|6500.7|8
1622727650000|2021-06-03 13:40:50|6502.2|6501.2|6503.2|6502.2|6503.7|6502.7|6502.2|6501.2|22
1622727660000|2021-06-03 13:41:00|6503|6502|6503.5|6502.5|6503.7|6502.7|6503|6502|8
1622727670000|2021-06-03 13:41:10|6503.2|6502.2|6502.5|6501.5|6503.2|6502.2|6502.2|6501.2|13
1622727680000|2021-06-03 13:41:20|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502|6501|12
1622727690000|2021-06-03 13:41:30|6502.2|6501.2|6502|6501|6502.5|6501.5|6502|6501|9
1622727700000|2021-06-03 13:41:40|6501.7|6500.7|6501.5|6500.5|6502|6501|6501.5|6500.5|4
1622727710000|2021-06-03 13:41:50|6501.7|6500.7|6501.5|6500.5|6502|6501|6501|6500|14
1622727720000|2021-06-03 13:42:00|6501.2|6500.2|6500.7|6499.7|6501.2|6500.2|6500.5|6499.5|8
1622727730000|2021-06-03 13:42:10|6501|6500|6501|6500|6501.5|6500.5|6501|6500|9
1622727740000|2021-06-03 13:42:20|6500.7|6499.7|6501|6500|6501.5|6500.5|6500.7|6499.7|6
1622727750000|2021-06-03 13:42:30|6501.2|6500.2|6501|6500|6501.2|6500.2|6501|6500|2
1622727760000|2021-06-03 13:42:40|6500.7|6499.7|6500.2|6499.2|6500.7|6499.7|6499.5|6498.5|28
1622727770000|2021-06-03 13:42:50|6500|6499|6500|6499|6500.2|6499.2|6499.5|6498.5|5
1622727780000|2021-06-03 13:43:00|6499.7|6498.7|6499|6498|6499.7|6498.7|6499|6498|6
1622727790000|2021-06-03 13:43:10|6499.2|6498.2|6499|6498|6499.2|6498.2|6499|6498|11
1622727800000|2021-06-03 13:43:20|6499.2|6498.2|6498.5|6497.5|6499.2|6498.2|6498.5|6497.5|8
1622727810000|2021-06-03 13:43:30|6498.2|6497.2|6497.7|6496.7|6498.5|6497.5|6497.7|6496.7|4
1622727820000|2021-06-03 13:43:40|6497.5|6496.5|6498|6497|6498|6497|6497.5|6496.5|8
1622727830000|2021-06-03 13:43:50|6497.7|6496.7|6497.5|6496.5|6498|6497|6497.5|6496.5|5
1622727840000|2021-06-03 13:44:00|6497.7|6496.7|6496.2|6495.2|6497.7|6496.7|6496.2|6495.2|34
1622727850000|2021-06-03 13:44:10|6496.5|6495.5|6495.5|6494.5|6496.5|6495.5|6495.5|6494.5|3
1622727860000|2021-06-03 13:44:20|6495.7|6494.7|6495.5|6494.5|6495.7|6494.7|6495.2|6494.2|45
1622727870000|2021-06-03 13:44:30|6495.7|6494.7|6496.5|6495.5|6496.5|6495.5|6495.5|6494.5|17
1622727880000|2021-06-03 13:44:40|6496.2|6495.2|6496.2|6495.2|6496.5|6495.5|6496|6495|37
1622727890000|2021-06-03 13:44:50|6496|6495|6496.2|6495.2|6496.5|6495.5|6496|6495|9
1622727900000|2021-06-03 13:45:00|6496|6495|6494.5|6493.5|6496.2|6495.2|6494.5|6493.5|36
1622727910000|2021-06-03 13:45:10|6494.7|6493.7|6495|6494|6495.2|6494.2|6494.7|6493.7|22
1622727920000|2021-06-03 13:45:20|6494.5|6493.5|6494.5|6493.5|6494.7|6493.7|6494|6493|27
1622727930000|2021-06-03 13:45:30|6494.7|6493.7|6496.5|6495.5|6496.5|6495.5|6494.7|6493.7|22
1622727940000|2021-06-03 13:45:40|6496.2|6495.2|6496.7|6495.7|6497|6496|6496|6495|30
1622727950000|2021-06-03 13:45:50|6496.5|6495.5|6495.7|6494.7|6496.7|6495.7|6495.7|6494.7|10
1622727960000|2021-06-03 13:46:00|6496|6495|6496|6495|6496.5|6495.5|6495.2|6494.2|21
1622727970000|2021-06-03 13:46:10|6495.7|6494.7|6496.5|6495.5|6496.5|6495.5|6495.5|6494.5|4
1622727980000|2021-06-03 13:46:20|6496.7|6495.7|6496.5|6495.5|6497|6496|6496.5|6495.5|5
1622727990000|2021-06-03 13:46:30|6496.7|6495.7|6498|6497|6498.2|6497.2|6496.7|6495.7|41
1622728000000|2021-06-03 13:46:40|6498.2|6497.2|6498.5|6497.5|6499|6498|6498|6497|29
1622728010000|2021-06-03 13:46:50|6498.2|6497.2|6497.5|6496.5|6498.2|6497.2|6497.5|6496.5|4
1622728020000|2021-06-03 13:47:00|6497|6496|6498.2|6497.2|6498.7|6497.7|6497|6496|23
1622728030000|2021-06-03 13:47:10|6498|6497|6498|6497|6498.5|6497.5|6498|6497|6
1622728040000|2021-06-03 13:47:20|6497.7|6496.7|6498.7|6497.7|6498.7|6497.7|6497.7|6496.7|10
1622728050000|2021-06-03 13:47:30|6498.5|6497.5|6498|6497|6498.5|6497.5|6497.5|6496.5|14
1622728060000|2021-06-03 13:47:40|6498.2|6497.2|6498|6497|6498.2|6497.2|6497.7|6496.7|11
1622728070000|2021-06-03 13:47:50|6498.2|6497.2|6497.7|6496.7|6498.5|6497.5|6497.7|6496.7|12
1622728080000|2021-06-03 13:48:00|6498|6497|6499.2|6498.2|6499.2|6498.2|6498|6497|14
1622728090000|2021-06-03 13:48:10|6499.5|6498.5|6499.5|6498.5|6499.5|6498.5|6499|6498|17
1622728100000|2021-06-03 13:48:20|6499.7|6498.7|6499.7|6498.7|6500.2|6499.2|6499.5|6498.5|16
1622728110000|2021-06-03 13:48:30|6499.5|6498.5|6498.5|6497.5|6499.7|6498.7|6498.5|6497.5|9
1622728120000|2021-06-03 13:48:40|6498.7|6497.7|6496.5|6495.5|6498.7|6497.7|6496.5|6495.5|7
1622728130000|2021-06-03 13:48:50|6496.2|6495.2|6495.5|6494.5|6496.5|6495.5|6495.5|6494.5|14
1622728140000|2021-06-03 13:49:00|6495.7|6494.7|6495.5|6494.5|6495.7|6494.7|6495|6494|12
1622728150000|2021-06-03 13:49:10|6495.7|6494.7|6494.5|6493.5|6495.7|6494.7|6494.2|6493.2|18
1622728160000|2021-06-03 13:49:20|6494.7|6493.7|6495|6494|6495|6494|6494.2|6493.2|11
1622728170000|2021-06-03 13:49:30|6494.7|6493.7|6494.5|6493.5|6495|6494|6494.2|6493.2|5
1622728180000|2021-06-03 13:49:40|6494.2|6493.2|6495.2|6494.2|6495.5|6494.5|6494.2|6493.2|4
1622728190000|2021-06-03 13:49:50|6495.5|6494.5|6495|6494|6496|6495|6495|6494|8
1622728200000|2021-06-03 13:50:00|6495.2|6494.2|6496.5|6495.5|6496.7|6495.7|6495.2|6494.2|14
1622728210000|2021-06-03 13:50:10|6496.2|6495.2|6496.5|6495.5|6497|6496|6495.5|6494.5|16
1622728220000|2021-06-03 13:50:20|6496.7|6495.7|6498|6497|6498.5|6497.5|6496.7|6495.7|35
1622728230000|2021-06-03 13:50:30|6498.2|6497.2|6498.2|6497.2|6498.5|6497.5|6497.5|6496.5|9
1622728240000|2021-06-03 13:50:40|6498|6497|6498.2|6497.2|6498.2|6497.2|6497.5|6496.5|4
1622728250000|2021-06-03 13:50:50|6498.5|6497.5|6498|6497|6498.7|6497.7|6497.7|6496.7|1
1622728260000|2021-06-03 13:51:00|6497.7|6496.7|6498|6497|6498|6497|6497.2|6496.2|7
1622728270000|2021-06-03 13:51:10|6497.7|6496.7|6497.5|6496.5|6498|6497|6497.5|6496.5|5
1622728280000|2021-06-03 13:51:20|6497.7|6496.7|6496.7|6495.7|6497.7|6496.7|6496.7|6495.7|4
1622728290000|2021-06-03 13:51:30|6496.5|6495.5|6496.5|6495.5|6496.5|6495.5|6496|6495|6
1622728300000|2021-06-03 13:51:40|6496|6495|6495.5|6494.5|6496.2|6495.2|6495.5|6494.5|3
1622728310000|2021-06-03 13:51:50|6495.7|6494.7|6496|6495|6496|6495|6495.5|6494.5|3
1622728320000|2021-06-03 13:52:00|6496.2|6495.2|6497|6496|6497.2|6496.2|6496.2|6495.2|11
1622728330000|2021-06-03 13:52:10|6497.2|6496.2|6497|6496|6497.5|6496.5|6497|6496|7
1622728340000|2021-06-03 13:52:20|6497.2|6496.2|6497.2|6496.2|6497.5|6496.5|6497|6496|8
1622728350000|2021-06-03 13:52:30|6497|6496|6497.5|6496.5|6497.5|6496.5|6497|6496|3
1622728360000|2021-06-03 13:52:40|6497.7|6496.7|6498.5|6497.5|6498.5|6497.5|6497.7|6496.7|10
1622728370000|2021-06-03 13:52:50|6498.7|6497.7|6498.5|6497.5|6499|6498|6498.5|6497.5|25
1622728380000|2021-06-03 13:53:00|6498.7|6497.7|6498.5|6497.5|6499|6498|6498.5|6497.5|13
1622728390000|2021-06-03 13:53:10|6498.7|6497.7|6498.5|6497.5|6498.7|6497.7|6498|6497|102
1622728400000|2021-06-03 13:53:20|6498.7|6497.7|6498.5|6497.5|6499|6498|6498.5|6497.5|17
1622728410000|2021-06-03 13:53:30|6498.7|6497.7|6498.7|6497.7|6499|6498|6498|6497|25
1622728420000|2021-06-03 13:53:40|6499|6498|6498.5|6497.5|6499|6498|6498.2|6497.2|8
1622728430000|2021-06-03 13:53:50|6498|6497|6498|6497|6498|6497|6498|6497|6
1622728440000|2021-06-03 13:54:00|6498.2|6497.2|6498|6497|6498.2|6497.2|6497.5|6496.5|44
1622728450000|2021-06-03 13:54:10|6497.7|6496.7|6499|6498|6499|6498|6497.7|6496.7|19
1622728460000|2021-06-03 13:54:20|6498.7|6497.7|6499|6498|6499|6498|6498|6497|21
1622728470000|2021-06-03 13:54:30|6498.7|6497.7|6499|6498|6499|6498|6498.5|6497.5|24
1622728480000|2021-06-03 13:54:40|6498.7|6497.7|6497.7|6496.7|6498.7|6497.7|6497.7|6496.7|31
1622728490000|2021-06-03 13:54:50|6497.5|6496.5|6497.5|6496.5|6498|6497|6497.5|6496.5|9
1622728500000|2021-06-03 13:55:00|6497.2|6496.2|6496.5|6495.5|6497.2|6496.2|6496|6495|50
1622728510000|2021-06-03 13:55:10|6496.7|6495.7|6496.5|6495.5|6496.7|6495.7|6496|6495|7
1622728520000|2021-06-03 13:55:20|6496.2|6495.2|6497|6496|6497|6496|6496.2|6495.2|5
1622728530000|2021-06-03 13:55:30|6496.5|6495.5|6496.5|6495.5|6496.7|6495.7|6496.2|6495.2|31
1622728540000|2021-06-03 13:55:40|6496.7|6495.7|6497.5|6496.5|6497.5|6496.5|6496.7|6495.7|20
1622728550000|2021-06-03 13:55:50|6497.7|6496.7|6498.5|6497.5|6498.7|6497.7|6497.7|6496.7|32
1622728560000|2021-06-03 13:56:00|6498.7|6497.7|6498.2|6497.2|6499|6498|6498|6497|21
1622728570000|2021-06-03 13:56:10|6498.5|6497.5|6498.7|6497.7|6498.7|6497.7|6498.5|6497.5|10
1622728580000|2021-06-03 13:56:20|6498.5|6497.5|6499|6498|6499|6498|6498.5|6497.5|6
1622728590000|2021-06-03 13:56:30|6498.7|6497.7|6499|6498|6499|6498|6498.7|6497.7|5
1622728600000|2021-06-03 13:56:40|6498.7|6497.7|6498.5|6497.5|6499|6498|6498.5|6497.5|10
1622728610000|2021-06-03 13:56:50|6498|6497|6498.2|6497.2|6498.5|6497.5|6498|6497|13
1622728620000|2021-06-03 13:57:00|6498|6497|6500.2|6499.2|6500.2|6499.2|6498|6497|60
1622728630000|2021-06-03 13:57:10|6500|6499|6501.2|6500.2|6501.2|6500.2|6499.7|6498.7|30
1622728640000|2021-06-03 13:57:20|6501.5|6500.5|6502|6501|6502.2|6501.2|6500.7|6499.7|27
1622728650000|2021-06-03 13:57:30|6501.7|6500.7|6502|6501|6502|6501|6501.5|6500.5|4
1622728660000|2021-06-03 13:57:40|6501.7|6500.7|6502|6501|6502|6501|6501.2|6500.2|12
1622728670000|2021-06-03 13:57:50|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|6501.5|6500.5|9
1622728680000|2021-06-03 13:58:00|6501.5|6500.5|6502|6501|6502.5|6501.5|6501.5|6500.5|12
1622728690000|2021-06-03 13:58:10|6502.2|6501.2|6502|6501|6502.5|6501.5|6502|6501|8
1622728700000|2021-06-03 13:58:20|6502.2|6501.2|6502|6501|6502.2|6501.2|6502|6501|1
1622728710000|2021-06-03 13:58:30|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|15
1622728720000|2021-06-03 13:58:40|6502|6501|6502|6501|6502.2|6501.2|6502|6501|3
1622728730000|2021-06-03 13:58:50|6502.2|6501.2|6502|6501|6503|6502|6502|6501|110
1622728740000|2021-06-03 13:59:00|6501.5|6500.5|6501|6500|6501.5|6500.5|6501|6500|17
1622728750000|2021-06-03 13:59:10|6500.7|6499.7|6500.7|6499.7|6501|6500|6500.7|6499.7|23
1622728760000|2021-06-03 13:59:20|6500.5|6499.5|6501|6500|6501|6500|6500.5|6499.5|0
1622728770000|2021-06-03 13:59:30|6500.7|6499.7|6501|6500|6501|6500|6500.7|6499.7|1
1622728780000|2021-06-03 13:59:40|6501.2|6500.2|6501.5|6500.5|6501.7|6500.7|6501.2|6500.2|5
1622728790000|2021-06-03 13:59:50|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6501|6500|11
1622728800000|2021-06-03 14:00:00|6501|6500|6501.5|6500.5|6501.5|6500.5|6500.2|6499.2|18
1622728810000|2021-06-03 14:00:10|6501.2|6500.2|6502.5|6501.5|6502.7|6501.7|6501|6500|15
1622728820000|2021-06-03 14:00:20|6502.7|6501.7|6503.2|6502.2|6503.5|6502.5|6502.7|6501.7|21
1622728830000|2021-06-03 14:00:30|6503|6502|6503.5|6502.5|6503.5|6502.5|6502.5|6501.5|17
1622728840000|2021-06-03 14:00:40|6503.7|6502.7|6503|6502|6503.7|6502.7|6503|6502|31
1622728850000|2021-06-03 14:00:50|6503.2|6502.2|6504|6503|6504|6503|6503.2|6502.2|11
1622728860000|2021-06-03 14:01:00|6504.2|6503.2|6505.7|6504.7|6506|6505|6504.2|6503.2|33
1622728870000|2021-06-03 14:01:10|6505.5|6504.5|6504|6503|6505.5|6504.5|6504|6503|23
1622728880000|2021-06-03 14:01:20|6504.2|6503.2|6503.2|6502.2|6504.5|6503.5|6503|6502|25
1622728890000|2021-06-03 14:01:30|6503|6502|6501.7|6500.7|6503|6502|6501.7|6500.7|18
1622728900000|2021-06-03 14:01:40|6502|6501|6502.7|6501.7|6502.7|6501.7|6502|6501|5
1622728910000|2021-06-03 14:01:50|6502.5|6501.5|6504|6503|6504|6503|6502.5|6501.5|9
1622728920000|2021-06-03 14:02:00|6503.7|6502.7|6504.7|6503.7|6505.5|6504.5|6503.5|6502.5|48
1622728930000|2021-06-03 14:02:10|6504.5|6503.5|6505.5|6504.5|6505.5|6504.5|6504.5|6503.5|15
1622728940000|2021-06-03 14:02:20|6505.2|6504.2|6503.7|6502.7|6505.2|6504.2|6503.5|6502.5|31
1622728950000|2021-06-03 14:02:30|6504|6503|6504.5|6503.5|6505|6504|6503.7|6502.7|18
1622728960000|2021-06-03 14:02:40|6503.7|6502.7|6502.7|6501.7|6504|6503|6501.5|6500.5|41
1622728970000|2021-06-03 14:02:50|6502.5|6501.5|6502.5|6501.5|6503|6502|6501.7|6500.7|11
1622728980000|2021-06-03 14:03:00|6502.7|6501.7|6503.5|6502.5|6503.7|6502.7|6502.2|6501.2|24
1622728990000|2021-06-03 14:03:10|6503.7|6502.7|6504|6503|6504.2|6503.2|6503.5|6502.5|7
1622729000000|2021-06-03 14:03:20|6504.2|6503.2|6505|6504|6505|6504|6504.2|6503.2|18
1622729010000|2021-06-03 14:03:30|6504.5|6503.5|6504.5|6503.5|6505|6504|6504|6503|11
1622729020000|2021-06-03 14:03:40|6504|6503|6504.5|6503.5|6504.5|6503.5|6504|6503|13
1622729030000|2021-06-03 14:03:50|6504.2|6503.2|6505|6504|6505.2|6504.2|6504|6503|16
1622729040000|2021-06-03 14:04:00|6505.2|6504.2|6505.5|6504.5|6505.7|6504.7|6505.2|6504.2|4
1622729050000|2021-06-03 14:04:10|6505.7|6504.7|6505.5|6504.5|6506|6505|6505.2|6504.2|13
1622729060000|2021-06-03 14:04:20|6505.7|6504.7|6504.5|6503.5|6505.7|6504.7|6504.5|6503.5|11
1622729070000|2021-06-03 14:04:30|6504.7|6503.7|6504.5|6503.5|6505|6504|6504.2|6503.2|11
1622729080000|2021-06-03 14:04:40|6504.2|6503.2|6504|6503|6504.5|6503.5|6503.5|6502.5|12
1622729090000|2021-06-03 14:04:50|6504.2|6503.2|6504.5|6503.5|6504.7|6503.7|6504|6503|6
1622729100000|2021-06-03 14:05:00|6504.7|6503.7|6505.2|6504.2|6506|6505|6504.5|6503.5|31
1622729110000|2021-06-03 14:05:10|6505|6504|6505.2|6504.2|6505.2|6504.2|6504.5|6503.5|21
1622729120000|2021-06-03 14:05:20|6505|6504|6505|6504|6505.5|6504.5|6505|6504|8
1622729130000|2021-06-03 14:05:30|6505.2|6504.2|6505.2|6504.2|6505.5|6504.5|6504.5|6503.5|8
1622729140000|2021-06-03 14:05:40|6505.5|6504.5|6505|6504|6505.7|6504.7|6504.5|6503.5|11
1622729150000|2021-06-03 14:05:50|6504.7|6503.7|6504.5|6503.5|6505|6504|6504.5|6503.5|3
1622729160000|2021-06-03 14:06:00|6505|6504|6505.7|6504.7|6505.7|6504.7|6505|6504|8
1622729170000|2021-06-03 14:06:10|6505.5|6504.5|6506.2|6505.2|6506.5|6505.5|6505.5|6504.5|18
1622729180000|2021-06-03 14:06:20|6506|6505|6504.7|6503.7|6506.2|6505.2|6504.5|6503.5|7
1622729190000|2021-06-03 14:06:30|6504.5|6503.5|6503.7|6502.7|6504.7|6503.7|6503.7|6502.7|8
1622729200000|2021-06-03 14:06:40|6503.5|6502.5|6504.2|6503.2|6504.5|6503.5|6503.5|6502.5|2
1622729210000|2021-06-03 14:06:50|6504|6503|6504.7|6503.7|6504.7|6503.7|6503.7|6502.7|7
1622729220000|2021-06-03 14:07:00|6505|6504|6505.7|6504.7|6505.7|6504.7|6504.7|6503.7|23
1622729230000|2021-06-03 14:07:10|6505.5|6504.5|6505.7|6504.7|6506|6505|6505.5|6504.5|11
1622729240000|2021-06-03 14:07:20|6506|6505|6506.5|6505.5|6506.5|6505.5|6506|6505|19
1622729250000|2021-06-03 14:07:30|6506|6505|6505.2|6504.2|6506.2|6505.2|6505|6504|12
1622729260000|2021-06-03 14:07:40|6505|6504|6504.7|6503.7|6505.5|6504.5|6504.5|6503.5|4
1622729270000|2021-06-03 14:07:50|6504.5|6503.5|6504.5|6503.5|6504.7|6503.7|6504.2|6503.2|6
1622729280000|2021-06-03 14:08:00|6504.7|6503.7|6505|6504|6505.5|6504.5|6504.7|6503.7|11
1622729290000|2021-06-03 14:08:10|6505.2|6504.2|6505.7|6504.7|6506|6505|6505.2|6504.2|10
1622729300000|2021-06-03 14:08:20|6506|6505|6505.7|6504.7|6506|6505|6505.5|6504.5|1
1622729310000|2021-06-03 14:08:30|6506|6505|6506|6505|6506|6505|6505.5|6504.5|2
1622729320000|2021-06-03 14:08:40|||||||||4
1622729330000|2021-06-03 14:08:50|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|9
1622729340000|2021-06-03 14:09:00|6507|6506|6508.7|6507.7|6509.7|6508.7|6507|6506|193
1622729350000|2021-06-03 14:09:10|6509|6508|6508|6507|6509|6508|6507.5|6506.5|97
1622729360000|2021-06-03 14:09:20|6507.7|6506.7|6507.2|6506.2|6507.7|6506.7|6506.7|6505.7|27
1622729370000|2021-06-03 14:09:30|6507|6506|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|38
1622729380000|2021-06-03 14:09:40|6507.5|6506.5|6507|6506|6507.5|6506.5|6507|6506|6
1622729390000|2021-06-03 14:09:50|6507.2|6506.2|6507.2|6506.2|6507.7|6506.7|6507|6506|19
1622729400000|2021-06-03 14:10:00|6506.4|6505.4|6506.7|6505.7|6507.2|6506.2|6506.2|6505.2|25
1622729410000|2021-06-03 14:10:10|6506.9|6505.9|6507.7|6506.7|6507.7|6506.7|6506.7|6505.7|20
1622729420000|2021-06-03 14:10:20|6508.2|6507.2|6508.2|6507.2|6509.2|6508.2|6507.7|6506.7|42
1622729430000|2021-06-03 14:10:30|6508.4|6507.4|6507.9|6506.9|6508.7|6507.7|6507.7|6506.7|22
1622729440000|2021-06-03 14:10:40|6507.7|6506.7|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|20
1622729450000|2021-06-03 14:10:50|6507.4|6506.4|6506.9|6505.9|6507.7|6506.7|6506.4|6505.4|23
1622729460000|2021-06-03 14:11:00|6507.2|6506.2|6507.7|6506.7|6507.9|6506.9|6506.9|6505.9|24
1622729470000|2021-06-03 14:11:10|6507.4|6506.4|6506.7|6505.7|6507.4|6506.4|6506.7|6505.7|12
1622729480000|2021-06-03 14:11:20|6506.9|6505.9|6506.2|6505.2|6506.9|6505.9|6506.2|6505.2|11
1622729490000|2021-06-03 14:11:30|6506.4|6505.4|6506.4|6505.4|6506.7|6505.7|6506.2|6505.2|15
1622729500000|2021-06-03 14:11:40|6506.2|6505.2|6506.7|6505.7|6506.7|6505.7|6506.2|6505.2|10
1622729510000|2021-06-03 14:11:50|6506.9|6505.9|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|4
1622729520000|2021-06-03 14:12:00|6506.9|6505.9|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|7
1622729530000|2021-06-03 14:12:10|6506.9|6505.9|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|9
1622729540000|2021-06-03 14:12:20|||||||||1
1622729550000|2021-06-03 14:12:30|6506.9|6505.9|6507.4|6506.4|6507.7|6506.7|6506.9|6505.9|25
1622729560000|2021-06-03 14:12:40|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|9
1622729570000|2021-06-03 14:12:50|6507.9|6506.9|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|11
1622729580000|2021-06-03 14:13:00|6507.7|6506.7|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|13
1622729590000|2021-06-03 14:13:10|6508.2|6507.2|6508.4|6507.4|6508.4|6507.4|6507.9|6506.9|10
1622729600000|2021-06-03 14:13:20|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|8
1622729610000|2021-06-03 14:13:30|6508.2|6507.2|6508.2|6507.2|6508.4|6507.4|6507.7|6506.7|7
1622729620000|2021-06-03 14:13:40|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|5
1622729630000|2021-06-03 14:13:50|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|12
1622729640000|2021-06-03 14:14:00|6508.9|6507.9|6509.4|6508.4|6509.4|6508.4|6508.9|6507.9|17
1622729650000|2021-06-03 14:14:10|6509.2|6508.2|6508.4|6507.4|6509.2|6508.2|6507.7|6506.7|51
1622729660000|2021-06-03 14:14:20|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|7
1622729670000|2021-06-03 14:14:30|6507.2|6506.2|6507.4|6506.4|6507.4|6506.4|6506.9|6505.9|8
1622729680000|2021-06-03 14:14:40|6507.7|6506.7|6507.7|6506.7|6508.2|6507.2|6507.4|6506.4|9
1622729690000|2021-06-03 14:14:50|6507.4|6506.4|6507.2|6506.2|6507.7|6506.7|6506.9|6505.9|16
1622729700000|2021-06-03 14:15:00|6507.4|6506.4|6507.4|6506.4|6508.7|6507.7|6507.4|6506.4|29
1622729710000|2021-06-03 14:15:10|6507.2|6506.2|6507.2|6506.2|6507.7|6506.7|6506.9|6505.9|3
1622729720000|2021-06-03 14:15:20|6506.9|6505.9|6506.7|6505.7|6507.2|6506.2|6506.2|6505.2|22
1622729730000|2021-06-03 14:15:30|6506.4|6505.4|6506.2|6505.2|6506.7|6505.7|6506.2|6505.2|12
1622729740000|2021-06-03 14:15:40|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|6504.4|6503.4|133
1622729750000|2021-06-03 14:15:50|6505.2|6504.2|6505.2|6504.2|6505.7|6504.7|6504.9|6503.9|12
1622729760000|2021-06-03 14:16:00|6504.9|6503.9|6504.7|6503.7|6505.2|6504.2|6504.4|6503.4|51
1622729770000|2021-06-03 14:16:10|6504.9|6503.9|6505.7|6504.7|6505.9|6504.9|6504.9|6503.9|11
1622729780000|2021-06-03 14:16:20|6505.4|6504.4|6505.4|6504.4|6506.7|6505.7|6505.4|6504.4|5
1622729790000|2021-06-03 14:16:30|6505.7|6504.7|6505.9|6504.9|6506.2|6505.2|6505.4|6504.4|8
1622729800000|2021-06-03 14:16:40|6506.2|6505.2|6507.2|6506.2|6507.2|6506.2|6506.2|6505.2|23
1622729810000|2021-06-03 14:16:50|6507.4|6506.4|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|12
1622729820000|2021-06-03 14:17:00|6506.9|6505.9|6506.9|6505.9|6507.4|6506.4|6506.9|6505.9|17
1622729830000|2021-06-03 14:17:10|6506.7|6505.7|6506.2|6505.2|6506.9|6505.9|6506.2|6505.2|14
1622729840000|2021-06-03 14:17:20|6506.4|6505.4|6506.7|6505.7|6506.9|6505.9|6506.4|6505.4|0
1622729850000|2021-06-03 14:17:30|6506.9|6505.9|6506.9|6505.9|6507.2|6506.2|6506.7|6505.7|15
1622729860000|2021-06-03 14:17:40|6506.7|6505.7|6506.7|6505.7|6506.9|6505.9|6506.2|6505.2|5
1622729870000|2021-06-03 14:17:50|6506.4|6505.4|6505.7|6504.7|6506.4|6505.4|6505.4|6504.4|6
1622729880000|2021-06-03 14:18:00|6506.2|6505.2|6504.9|6503.9|6506.2|6505.2|6504.7|6503.7|27
1622729890000|2021-06-03 14:18:10|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.4|6503.4|8
1622729900000|2021-06-03 14:18:20|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|12
1622729910000|2021-06-03 14:18:30|6504.9|6503.9|6504.7|6503.7|6505.2|6504.2|6504.7|6503.7|14
1622729920000|2021-06-03 14:18:40|6504.9|6503.9|6506.2|6505.2|6507.2|6506.2|6504.9|6503.9|52
1622729930000|2021-06-03 14:18:50|6506.7|6505.7|6505.9|6504.9|6506.7|6505.7|6505.9|6504.9|13
1622729940000|2021-06-03 14:19:00|6506.2|6505.2|6507.2|6506.2|6507.4|6506.4|6505.9|6504.9|22
1622729950000|2021-06-03 14:19:10|6507.4|6506.4|6507.9|6506.9|6507.9|6506.9|6507.2|6506.2|18
1622729960000|2021-06-03 14:19:20|6507.7|6506.7|6507.7|6506.7|6507.9|6506.9|6507.4|6506.4|15
1622729970000|2021-06-03 14:19:30|6507.4|6506.4|6507.9|6506.9|6507.9|6506.9|6507.2|6506.2|12
1622729980000|2021-06-03 14:19:40|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.2|6506.2|21
1622729990000|2021-06-03 14:19:50|6507.4|6506.4|6506.7|6505.7|6507.4|6506.4|6506.7|6505.7|16
1622730000000|2021-06-03 14:20:00|6506.9|6505.9|6507.4|6506.4|6507.9|6506.9|6506.9|6505.9|13
1622730010000|2021-06-03 14:20:10|6507.2|6506.2|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|5
1622730020000|2021-06-03 14:20:20|6507.4|6506.4|6506.9|6505.9|6507.7|6506.7|6506.9|6505.9|15
1622730030000|2021-06-03 14:20:30|6506.7|6505.7|6507.2|6506.2|6507.2|6506.2|6506.4|6505.4|11
1622730040000|2021-06-03 14:20:40|6507.4|6506.4|6506.4|6505.4|6507.4|6506.4|6506.2|6505.2|6
1622730050000|2021-06-03 14:20:50|6506.2|6505.2|6505.4|6504.4|6506.4|6505.4|6505.4|6504.4|7
1622730060000|2021-06-03 14:21:00|6505.2|6504.2|6504.7|6503.7|6505.4|6504.4|6504.4|6503.4|10
1622730070000|2021-06-03 14:21:10|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|4
1622730080000|2021-06-03 14:21:20|6504.9|6503.9|6505.2|6504.2|6505.4|6504.4|6504.7|6503.7|4
1622730090000|2021-06-03 14:21:30|6504.9|6503.9|6504.4|6503.4|6505.4|6504.4|6504.4|6503.4|11
1622730100000|2021-06-03 14:21:40|6504.7|6503.7|6504.7|6503.7|6504.9|6503.9|6504.4|6503.4|7
1622730110000|2021-06-03 14:21:50|6504.4|6503.4|6505.2|6504.2|6505.4|6504.4|6504.4|6503.4|15
1622730120000|2021-06-03 14:22:00|6504.9|6503.9|6505.7|6504.7|6505.7|6504.7|6504.7|6503.7|8
1622730130000|2021-06-03 14:22:10|6505.9|6504.9|6505.9|6504.9|6506.2|6505.2|6505.7|6504.7|16
1622730140000|2021-06-03 14:22:20|6506.2|6505.2|6506.7|6505.7|6506.7|6505.7|6506.2|6505.2|10
1622730150000|2021-06-03 14:22:30|6506.9|6505.9|6507.2|6506.2|6507.4|6506.4|6506.9|6505.9|15
1622730160000|2021-06-03 14:22:40|6506.9|6505.9|6505.7|6504.7|6506.9|6505.9|6505.7|6504.7|28
1622730170000|2021-06-03 14:22:50|6505.9|6504.9|6505.2|6504.2|6505.9|6504.9|6504.9|6503.9|14
1622730180000|2021-06-03 14:23:00|6504.9|6503.9|6505.9|6504.9|6506.2|6505.2|6504.9|6503.9|11
1622730190000|2021-06-03 14:23:10|6506.2|6505.2|6506.2|6505.2|6506.4|6505.4|6506.2|6505.2|3
1622730200000|2021-06-03 14:23:20|6505.9|6504.9|6505.9|6504.9|6506.2|6505.2|6505.4|6504.4|19
1622730210000|2021-06-03 14:23:30|6505.7|6504.7|6505.7|6504.7|6505.9|6504.9|6505.4|6504.4|10
1622730220000|2021-06-03 14:23:40|6505.4|6504.4|6505.7|6504.7|6505.7|6504.7|6505.4|6504.4|3
1622730230000|2021-06-03 14:23:50|6505.4|6504.4|6505.4|6504.4|6505.7|6504.7|6504.9|6503.9|12
1622730240000|2021-06-03 14:24:00|6505.2|6504.2|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|1
1622730250000|2021-06-03 14:24:10|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.2|6503.2|23
1622730260000|2021-06-03 14:24:20|6505.7|6504.7|6506.2|6505.2|6506.2|6505.2|6505.2|6504.2|20
1622730270000|2021-06-03 14:24:30|6505.9|6504.9|6506.4|6505.4|6506.7|6505.7|6505.9|6504.9|13
1622730280000|2021-06-03 14:24:40|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6505.9|6504.9|3
1622730290000|2021-06-03 14:24:50|6505.9|6504.9|6505.7|6504.7|6506.2|6505.2|6505.7|6504.7|13
1622730300000|2021-06-03 14:25:00|6505.9|6504.9|6505.7|6504.7|6506.2|6505.2|6505.4|6504.4|10
1622730310000|2021-06-03 14:25:10|6505.4|6504.4|6505.4|6504.4|6505.7|6504.7|6505.4|6504.4|12
1622730320000|2021-06-03 14:25:20|6505.2|6504.2|6504.9|6503.9|6505.7|6504.7|6504.9|6503.9|9
1622730330000|2021-06-03 14:25:30|6504.7|6503.7|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|16
1622730340000|2021-06-03 14:25:40|6504.4|6503.4|6505.2|6504.2|6505.2|6504.2|6504.4|6503.4|12
1622730350000|2021-06-03 14:25:50|6504.9|6503.9|6505.2|6504.2|6505.4|6504.4|6504.9|6503.9|11
1622730360000|2021-06-03 14:26:00|6505.4|6504.4|6504.2|6503.2|6505.7|6504.7|6504.2|6503.2|20
1622730370000|2021-06-03 14:26:10|6504.4|6503.4|6503.9|6502.9|6504.7|6503.7|6503.9|6502.9|3
1622730380000|2021-06-03 14:26:20|6504.2|6503.2|6502.9|6501.9|6504.2|6503.2|6502.9|6501.9|4
1622730390000|2021-06-03 14:26:30|6503.2|6502.2|6502.2|6501.2|6503.2|6502.2|6501.7|6500.7|39
1622730400000|2021-06-03 14:26:40|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|6
1622730410000|2021-06-03 14:26:50|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|2
1622730420000|2021-06-03 14:27:00|6501.9|6500.9|6502.2|6501.2|6502.4|6501.4|6501.7|6500.7|11
1622730430000|2021-06-03 14:27:10|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6500.7|6499.7|56
1622730440000|2021-06-03 14:27:20|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6500.9|6499.9|32
1622730450000|2021-06-03 14:27:30|6501.7|6500.7|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|4
1622730460000|2021-06-03 14:27:40|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|4
1622730470000|2021-06-03 14:27:50|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|5
1622730480000|2021-06-03 14:28:00|6501.9|6500.9|6502.4|6501.4|6502.7|6501.7|6501.7|6500.7|25
1622730490000|2021-06-03 14:28:10|6502.2|6501.2|6501.7|6500.7|6502.4|6501.4|6501.7|6500.7|2
1622730500000|2021-06-03 14:28:20|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.7|6500.7|5
1622730510000|2021-06-03 14:28:30|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.7|6500.7|2
1622730520000|2021-06-03 14:28:40|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|4
1622730530000|2021-06-03 14:28:50|6501.4|6500.4|6502.2|6501.2|6502.2|6501.2|6501.2|6500.2|12
1622730540000|2021-06-03 14:29:00|6502.7|6501.7|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|11
1622730550000|2021-06-03 14:29:10|6502.9|6501.9|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|15
1622730560000|2021-06-03 14:29:20|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|6
1622730570000|2021-06-03 14:29:30|6502.4|6501.4|6501.7|6500.7|6502.7|6501.7|6501.7|6500.7|8
1622730580000|2021-06-03 14:29:40|6502.4|6501.4|6502.4|6501.4|6502.4|6501.4|6502.4|6501.4|15
1622730590000|2021-06-03 14:29:50|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.4|6500.4|9
1622730600000|2021-06-03 14:30:00|6501.2|6500.2|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|3
1622730610000|2021-06-03 14:30:10|6500.9|6499.9|6502.2|6501.2|6502.2|6501.2|6500.9|6499.9|17
1622730620000|2021-06-03 14:30:20|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|4
1622730630000|2021-06-03 14:30:30|6502.4|6501.4|6502.7|6501.7|6503.2|6502.2|6502.4|6501.4|13
1622730640000|2021-06-03 14:30:40|6502.4|6501.4|6502.2|6501.2|6502.7|6501.7|6501.7|6500.7|11
1622730650000|2021-06-03 14:30:50|6501.9|6500.9|6502.4|6501.4|6502.7|6501.7|6501.9|6500.9|19
1622730660000|2021-06-03 14:31:00|6502.7|6501.7|6502.4|6501.4|6502.9|6501.9|6502.2|6501.2|25
1622730670000|2021-06-03 14:31:10|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.2|6501.2|1
1622730680000|2021-06-03 14:31:20|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.2|6502.2|5
1622730690000|2021-06-03 14:31:30|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|9
1622730700000|2021-06-03 14:31:40|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.4|6502.4|19
1622730710000|2021-06-03 14:31:50|6503.4|6502.4|6503.7|6502.7|6503.9|6502.9|6503.4|6502.4|12
1622730720000|2021-06-03 14:32:00|6503.4|6502.4|6504.2|6503.2|6504.7|6503.7|6503.4|6502.4|8
1622730730000|2021-06-03 14:32:10|6503.9|6502.9|6504.7|6503.7|6504.7|6503.7|6503.7|6502.7|9
1622730740000|2021-06-03 14:32:20|6504.4|6503.4|6503.4|6502.4|6504.4|6503.4|6503.2|6502.2|16
1622730750000|2021-06-03 14:32:30|6503.2|6502.2|6504.2|6503.2|6504.2|6503.2|6503.2|6502.2|7
1622730760000|2021-06-03 14:32:40|6504.4|6503.4|6504.7|6503.7|6504.9|6503.9|6504.4|6503.4|5
1622730770000|2021-06-03 14:32:50|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.9|6503.9|3
1622730780000|2021-06-03 14:33:00|6505.4|6504.4|6506.2|6505.2|6506.2|6505.2|6505.2|6504.2|20
1622730790000|2021-06-03 14:33:10|6506.4|6505.4|6505.7|6504.7|6506.7|6505.7|6505.7|6504.7|15
1622730800000|2021-06-03 14:33:20|6505.9|6504.9|6505.7|6504.7|6505.9|6504.9|6505.7|6504.7|1
1622730810000|2021-06-03 14:33:30|6505.4|6504.4|6505.2|6504.2|6505.7|6504.7|6505.2|6504.2|5
1622730820000|2021-06-03 14:33:40|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|5
1622730830000|2021-06-03 14:33:50|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|4
1622730840000|2021-06-03 14:34:00|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|2
1622730850000|2021-06-03 14:34:10|6503.4|6502.4|6502.9|6501.9|6503.4|6502.4|6502.9|6501.9|13
1622730860000|2021-06-03 14:34:20|6502.7|6501.7|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|8
1622730870000|2021-06-03 14:34:30|6502.9|6501.9|6503.2|6502.2|6503.4|6502.4|6502.7|6501.7|9
1622730880000|2021-06-03 14:34:40|6502.9|6501.9|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|2
1622730890000|2021-06-03 14:34:50|6502.9|6501.9|6502.4|6501.4|6503.2|6502.2|6502.2|6501.2|12
1622730900000|2021-06-03 14:35:00|6502.2|6501.2|6501.9|6500.9|6502.2|6501.2|6501.9|6500.9|3
1622730910000|2021-06-03 14:35:10|6502.2|6501.2|6501.7|6500.7|6502.4|6501.4|6501.7|6500.7|8
1622730930000|2021-06-03 14:35:30|6501.4|6500.4|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|11
1622730940000|2021-06-03 14:35:40|6501.4|6500.4|6502.9|6501.9|6503.2|6502.2|6501.4|6500.4|15
1622730950000|2021-06-03 14:35:50|6503.2|6502.2|6503.7|6502.7|6503.9|6502.9|6502.9|6501.9|6
1622730960000|2021-06-03 14:36:00|6504.2|6503.2|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|27
1622730970000|2021-06-03 14:36:10|6503.9|6502.9|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|1
1622730980000|2021-06-03 14:36:20|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|3
1622730990000|2021-06-03 14:36:30|6504.4|6503.4|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|3
1622731000000|2021-06-03 14:36:40|6504.9|6503.9|6504.4|6503.4|6504.9|6503.9|6504.4|6503.4|5
1622731010000|2021-06-03 14:36:50|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|3
1622731020000|2021-06-03 14:37:00|6503.9|6502.9|6504.2|6503.2|6504.7|6503.7|6503.9|6502.9|39
1622731030000|2021-06-03 14:37:10|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|8
1622731040000|2021-06-03 14:37:20|6503.2|6502.2|6503.4|6502.4|6503.7|6502.7|6503.2|6502.2|17
1622731050000|2021-06-03 14:37:30|6503.2|6502.2|6502.9|6501.9|6503.4|6502.4|6502.2|6501.2|19
1622731060000|2021-06-03 14:37:40|6502.7|6501.7|6502.7|6501.7|6502.9|6501.9|6502.7|6501.7|6
1622731070000|2021-06-03 14:37:50|6502.4|6501.4|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|10
1622731080000|2021-06-03 14:38:00|6501.9|6500.9|6501.7|6500.7|6502.2|6501.2|6501.2|6500.2|10
1622731090000|2021-06-03 14:38:10|6501.9|6500.9|6502.7|6501.7|6502.7|6501.7|6501.7|6500.7|6
1622731100000|2021-06-03 14:38:20|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|1
1622731110000|2021-06-03 14:38:30|6502.4|6501.4|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|32
1622731120000|2021-06-03 14:38:40|6501.9|6500.9|6501.4|6500.4|6502.2|6501.2|6501.2|6500.2|19
1622731130000|2021-06-03 14:38:50|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|0
1622731140000|2021-06-03 14:39:00|6500.9|6499.9|6501.7|6500.7|6501.7|6500.7|6500.7|6499.7|27
1622731150000|2021-06-03 14:39:10|6501.2|6500.2|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|52
1622731160000|2021-06-03 14:39:20|6500.7|6499.7|6500.4|6499.4|6501.2|6500.2|6500.4|6499.4|15
1622731170000|2021-06-03 14:39:30|6500.2|6499.2|6500.2|6499.2|6500.7|6499.7|6499.7|6498.7|9
1622731180000|2021-06-03 14:39:40|6500.4|6499.4|6499.7|6498.7|6500.4|6499.4|6499.7|6498.7|12
1622731190000|2021-06-03 14:39:50|6499.4|6498.4|6499.4|6498.4|6499.7|6498.7|6499.4|6498.4|1
1622731200000|2021-06-03 14:40:00|6499.2|6498.2|6499.7|6498.7|6500.2|6499.2|6499.2|6498.2|19
1622731210000|2021-06-03 14:40:10|6499.4|6498.4|6499.4|6498.4|6499.7|6498.7|6499.4|6498.4|10
1622731220000|2021-06-03 14:40:20|6499.2|6498.2|6498.9|6497.9|6499.4|6498.4|6498.7|6497.7|20
1622731230000|2021-06-03 14:40:30|6499.2|6498.2|6498.7|6497.7|6499.2|6498.2|6498.7|6497.7|3
1622731240000|2021-06-03 14:40:40|6498.9|6497.9|6499.4|6498.4|6499.7|6498.7|6498.9|6497.9|81
1622731250000|2021-06-03 14:40:50|6499.7|6498.7|6499.4|6498.4|6499.7|6498.7|6499.2|6498.2|10
1622731260000|2021-06-03 14:41:00|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|9
1622731270000|2021-06-03 14:41:10|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|14
1622731280000|2021-06-03 14:41:20|||||||||13
1622731290000|2021-06-03 14:41:30|||||||||18
1622731300000|2021-06-03 14:41:40|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.4|6498.4|15
1622731310000|2021-06-03 14:41:50|6499.4|6498.4|6499.4|6498.4|6499.7|6498.7|6499.4|6498.4|7
1622731320000|2021-06-03 14:42:00|6499.2|6498.2|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|5
1622731330000|2021-06-03 14:42:10|6498.9|6497.9|6499.7|6498.7|6499.9|6498.9|6498.9|6497.9|19
1622731340000|2021-06-03 14:42:20|6499.9|6498.9|6500.2|6499.2|6500.2|6499.2|6499.9|6498.9|9
1622731350000|2021-06-03 14:42:30|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|4
1622731360000|2021-06-03 14:42:40|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|17
1622731370000|2021-06-03 14:42:50|6499.4|6498.4|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|15
1622731380000|2021-06-03 14:43:00|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|34
1622731390000|2021-06-03 14:43:10|6499.9|6498.9|6499.4|6498.4|6499.9|6498.9|6499.2|6498.2|14
1622731400000|2021-06-03 14:43:20|6499.2|6498.2|6499.2|6498.2|6499.7|6498.7|6499.2|6498.2|3
1622731410000|2021-06-03 14:43:30|6498.9|6497.9|6498.9|6497.9|6499.2|6498.2|6498.9|6497.9|4
1622731420000|2021-06-03 14:43:40|6498.7|6497.7|6499.2|6498.2|6499.4|6498.4|6498.7|6497.7|9
1622731430000|2021-06-03 14:43:50|||||||||2
1622731440000|2021-06-03 14:44:00|6499.4|6498.4|6499.2|6498.2|6499.4|6498.4|6499.2|6498.2|20
1622731450000|2021-06-03 14:44:10|6498.9|6497.9|6498.7|6497.7|6498.9|6497.9|6498.7|6497.7|7
1622731470000|2021-06-03 14:44:30|6499.2|6498.2|6499.4|6498.4|6499.7|6498.7|6499.2|6498.2|26
1622731480000|2021-06-03 14:44:40|6499.7|6498.7|6500.2|6499.2|6500.2|6499.2|6499.7|6498.7|4
1622731490000|2021-06-03 14:44:50|6499.9|6498.9|6499.7|6498.7|6499.9|6498.9|6499.7|6498.7|3
1622731510000|2021-06-03 14:45:10|6500.2|6499.2|6499.7|6498.7|6500.4|6499.4|6499.7|6498.7|22
1622731520000|2021-06-03 14:45:20|6499.4|6498.4|6498.9|6497.9|6499.4|6498.4|6498.9|6497.9|19
1622731530000|2021-06-03 14:45:30|6498.7|6497.7|6499.4|6498.4|6499.4|6498.4|6498.7|6497.7|14
1622731540000|2021-06-03 14:45:40|6499.2|6498.2|6499.2|6498.2|6499.7|6498.7|6499.2|6498.2|21
1622731550000|2021-06-03 14:45:50|6499.4|6498.4|6499.9|6498.9|6499.9|6498.9|6499.2|6498.2|49
1622731560000|2021-06-03 14:46:00|6500.2|6499.2|6499.9|6498.9|6500.2|6499.2|6499.7|6498.7|39
1622731570000|2021-06-03 14:46:10|6499.7|6498.7|6499.7|6498.7|6500.2|6499.2|6499.7|6498.7|13
1622731580000|2021-06-03 14:46:20|6499.9|6498.9|6500.9|6499.9|6500.9|6499.9|6499.7|6498.7|45
1622731590000|2021-06-03 14:46:30|6500.7|6499.7|6500.7|6499.7|6500.9|6499.9|6500.7|6499.7|21
1622731600000|2021-06-03 14:46:40|6500.9|6499.9|6500.7|6499.7|6501.2|6500.2|6500.4|6499.4|33
1622731610000|2021-06-03 14:46:50|6501.2|6500.2|6501.2|6500.2|6501.7|6500.7|6500.9|6499.9|118
1622731620000|2021-06-03 14:47:00|6501.4|6500.4|6501.9|6500.9|6502.2|6501.2|6501.2|6500.2|14
1622731630000|2021-06-03 14:47:10|6501.7|6500.7|6501.9|6500.9|6502.2|6501.2|6501.4|6500.4|10
1622731640000|2021-06-03 14:47:20|6501.7|6500.7|6502.4|6501.4|6502.7|6501.7|6501.7|6500.7|9
1622731650000|2021-06-03 14:47:30|6502.7|6501.7|6502.9|6501.9|6503.4|6502.4|6502.4|6501.4|26
1622731660000|2021-06-03 14:47:40|6503.2|6502.2|6504.7|6503.7|6504.7|6503.7|6503.2|6502.2|31
1622731670000|2021-06-03 14:47:50|6504.4|6503.4|6504.9|6503.9|6505.2|6504.2|6503.9|6502.9|40
1622731680000|2021-06-03 14:48:00|6505.2|6504.2|6504.9|6503.9|6505.4|6504.4|6504.7|6503.7|106
1622731690000|2021-06-03 14:48:10|6505.2|6504.2|6505.7|6504.7|6505.9|6504.9|6504.7|6503.7|20
1622731700000|2021-06-03 14:48:20|6505.4|6504.4|6505.7|6504.7|6506.2|6505.2|6505.4|6504.4|27
1622731710000|2021-06-03 14:48:30|6505.2|6504.2|6506.4|6505.4|6506.4|6505.4|6505.2|6504.2|13
1622731720000|2021-06-03 14:48:40|6506.2|6505.2|6506.7|6505.7|6506.9|6505.9|6506.2|6505.2|36
1622731730000|2021-06-03 14:48:50|6506.9|6505.9|6508.2|6507.2|6508.2|6507.2|6506.7|6505.7|26
1622731740000|2021-06-03 14:49:00|6507.9|6506.9|6509.9|6508.9|6510.2|6509.2|6507.9|6506.9|49
1622731750000|2021-06-03 14:49:10|6510.2|6509.2|6510.4|6509.4|6510.7|6509.7|6509.9|6508.9|43
1622731760000|2021-06-03 14:49:20|6510.7|6509.7|6508.9|6507.9|6510.7|6509.7|6508.9|6507.9|50
1622731770000|2021-06-03 14:49:30|6509.2|6508.2|6509.2|6508.2|6509.7|6508.7|6508.9|6507.9|11
1622731780000|2021-06-03 14:49:40|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6508.9|6507.9|7
1622731790000|2021-06-03 14:49:50|6508.9|6507.9|6507.4|6506.4|6508.9|6507.9|6507.2|6506.2|35
1622731800000|2021-06-03 14:50:00|6507.2|6506.2|6508.4|6507.4|6508.4|6507.4|6507.2|6506.2|10
1622731810000|2021-06-03 14:50:10|6508.2|6507.2|6507.9|6506.9|6508.4|6507.4|6507.7|6506.7|8
1622731820000|2021-06-03 14:50:20|6508.7|6507.7|6508.2|6507.2|6509.7|6508.7|6508.2|6507.2|57
1622731830000|2021-06-03 14:50:30|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|8
1622731840000|2021-06-03 14:50:40|6507.9|6506.9|6507.9|6506.9|6508.4|6507.4|6507.7|6506.7|8
1622731850000|2021-06-03 14:50:50|6508.2|6507.2|6508.2|6507.2|6508.7|6507.7|6507.9|6506.9|7
1622731860000|2021-06-03 14:51:00|6508.4|6507.4|6507.7|6506.7|6508.7|6507.7|6507.7|6506.7|16
1622731870000|2021-06-03 14:51:10|6507.9|6506.9|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|17
1622731880000|2021-06-03 14:51:20|6507.7|6506.7|6506.7|6505.7|6507.9|6506.9|6506.7|6505.7|17
1622731890000|2021-06-03 14:51:30|6506.2|6505.2|6506.2|6505.2|6506.4|6505.4|6505.9|6504.9|13
1622731900000|2021-06-03 14:51:40|||||||||5
1622731910000|2021-06-03 14:51:50|6505.9|6504.9|6506.2|6505.2|6506.2|6505.2|6505.9|6504.9|10
1622731920000|2021-06-03 14:52:00|6506.4|6505.4|6507.4|6506.4|6507.4|6506.4|6506.4|6505.4|14
1622731930000|2021-06-03 14:52:10|6507.7|6506.7|6508.2|6507.2|6508.4|6507.4|6507.2|6506.2|14
1622731940000|2021-06-03 14:52:20|6507.9|6506.9|6507.2|6506.2|6507.9|6506.9|6507.2|6506.2|3
1622731950000|2021-06-03 14:52:30|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|0
1622731960000|2021-06-03 14:52:40|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|15
1622731970000|2021-06-03 14:52:50|||||||||2
1622731980000|2021-06-03 14:53:00|6507.9|6506.9|6507.2|6506.2|6508.7|6507.7|6507.2|6506.2|28
1622731990000|2021-06-03 14:53:10|6507.4|6506.4|6507.9|6506.9|6508.2|6507.2|6507.4|6506.4|9
1622732000000|2021-06-03 14:53:20|6508.2|6507.2|6508.7|6507.7|6508.9|6507.9|6507.7|6506.7|23
1622732010000|2021-06-03 14:53:30|6508.9|6507.9|6509.4|6508.4|6509.7|6508.7|6508.7|6507.7|20
1622732020000|2021-06-03 14:53:40|6509.2|6508.2|6508.7|6507.7|6509.2|6508.2|6508.4|6507.4|12
1622732030000|2021-06-03 14:53:50|6508.9|6507.9|6508.2|6507.2|6508.9|6507.9|6508.2|6507.2|13
1622732040000|2021-06-03 14:54:00|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6507.9|6506.9|50
1622732050000|2021-06-03 14:54:10|6508.4|6507.4|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|5
1622732060000|2021-06-03 14:54:20|6508.7|6507.7|6509.2|6508.2|6509.2|6508.2|6508.2|6507.2|7
1622732070000|2021-06-03 14:54:30|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.7|6507.7|3
1622732080000|2021-06-03 14:54:40|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.9|6507.9|2
1622732090000|2021-06-03 14:54:50|6508.9|6507.9|6508.2|6507.2|6508.9|6507.9|6508.2|6507.2|10
1622732100000|2021-06-03 14:55:00|6508.4|6507.4|6509.2|6508.2|6509.2|6508.2|6508.4|6507.4|10
1622732110000|2021-06-03 14:55:10|6508.9|6507.9|6509.2|6508.2|6509.4|6508.4|6508.9|6507.9|18
1622732120000|2021-06-03 14:55:20|6508.9|6507.9|6508.9|6507.9|6509.2|6508.2|6508.7|6507.7|13
1622732130000|2021-06-03 14:55:30|6508.7|6507.7|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|5
1622732140000|2021-06-03 14:55:40|6508.9|6507.9|6508.4|6507.4|6509.2|6508.2|6508.2|6507.2|49
1622732150000|2021-06-03 14:55:50|6508.7|6507.7|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|13
1622732160000|2021-06-03 14:56:00|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|2
1622732170000|2021-06-03 14:56:10|6509.2|6508.2|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|11
1622732180000|2021-06-03 14:56:20|6508.9|6507.9|6509.7|6508.7|6509.7|6508.7|6508.9|6507.9|11
1622732190000|2021-06-03 14:56:30|6509.4|6508.4|6509.7|6508.7|6509.7|6508.7|6508.7|6507.7|15
1622732200000|2021-06-03 14:56:40|6509.4|6508.4|6509.4|6508.4|6510.2|6509.2|6509.2|6508.2|4
1622732210000|2021-06-03 14:56:50|6509.2|6508.2|6510.2|6509.2|6510.2|6509.2|6509.2|6508.2|10
1622732220000|2021-06-03 14:57:00|6509.9|6508.9|6510.7|6509.7|6510.9|6509.9|6509.9|6508.9|35
1622732230000|2021-06-03 14:57:10|6510.9|6509.9|6511.2|6510.2|6511.4|6510.4|6510.7|6509.7|14
1622732240000|2021-06-03 14:57:20|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.9|6509.9|9
1622732250000|2021-06-03 14:57:30|6510.9|6509.9|6510.2|6509.2|6510.9|6509.9|6510.2|6509.2|13
1622732260000|2021-06-03 14:57:40|6510.7|6509.7|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|8
1622732270000|2021-06-03 14:57:50|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|8
1622732280000|2021-06-03 14:58:00|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|32
1622732290000|2021-06-03 14:58:10|||||||||2
1622732300000|2021-06-03 14:58:20|6511.4|6510.4|6511.4|6510.4|6511.7|6510.7|6511.2|6510.2|18
1622732310000|2021-06-03 14:58:30|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|1
1622732330000|2021-06-03 14:58:50|6511.4|6510.4|6510.4|6509.4|6511.4|6510.4|6510.4|6509.4|34
1622732340000|2021-06-03 14:59:00|6510.7|6509.7|6511.4|6510.4|6511.7|6510.7|6510.4|6509.4|10
1622732350000|2021-06-03 14:59:10|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|7
1622732360000|2021-06-03 14:59:20|6512.2|6511.2|6512.7|6511.7|6512.9|6511.9|6511.9|6510.9|34
1622732370000|2021-06-03 14:59:30|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|11
1622732380000|2021-06-03 14:59:40|6512.7|6511.7|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|8
1622732390000|2021-06-03 14:59:50|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|18
1622732400000|2021-06-03 15:00:00|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6512.4|6511.4|26
1622732410000|2021-06-03 15:00:10|6513.4|6512.4|6513.7|6512.7|6513.9|6512.9|6512.9|6511.9|11
1622732420000|2021-06-03 15:00:20|6513.9|6512.9|6513.7|6512.7|6514.2|6513.2|6513.7|6512.7|1
1622732430000|2021-06-03 15:00:30|6513.4|6512.4|6512.2|6511.2|6513.4|6512.4|6512.2|6511.2|53
1622732440000|2021-06-03 15:00:40|6512.7|6511.7|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|17
1622732450000|2021-06-03 15:00:50|6511.9|6510.9|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|3
1622732460000|2021-06-03 15:01:00|6511.2|6510.2|6511.7|6510.7|6511.9|6510.9|6511.2|6510.2|19
1622732470000|2021-06-03 15:01:10|6511.4|6510.4|6511.4|6510.4|6511.7|6510.7|6511.2|6510.2|8
1622732480000|2021-06-03 15:01:20|6511.2|6510.2|6510.9|6509.9|6511.2|6510.2|6510.7|6509.7|13
1622732490000|2021-06-03 15:01:30|6511.2|6510.2|6512.7|6511.7|6512.7|6511.7|6511.2|6510.2|13
1622732500000|2021-06-03 15:01:40|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|13
1622732510000|2021-06-03 15:01:50|6512.7|6511.7|6512.4|6511.4|6512.9|6511.9|6512.2|6511.2|8
1622732520000|2021-06-03 15:02:00|6512.7|6511.7|6512.9|6511.9|6513.2|6512.2|6511.9|6510.9|24
1622732530000|2021-06-03 15:02:10|6512.7|6511.7|6513.4|6512.4|6513.4|6512.4|6512.4|6511.4|4
1622732540000|2021-06-03 15:02:20|6513.7|6512.7|6513.9|6512.9|6514.2|6513.2|6513.7|6512.7|41
1622732550000|2021-06-03 15:02:30|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6512.7|6511.7|8
1622732560000|2021-06-03 15:02:40|6512.9|6511.9|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|0
1622732570000|2021-06-03 15:02:50|6512.9|6511.9|6513.2|6512.2|6513.4|6512.4|6512.7|6511.7|11
1622732580000|2021-06-03 15:03:00|6513.4|6512.4|6513.4|6512.4|6514.2|6513.2|6513.2|6512.2|19
1622732590000|2021-06-03 15:03:10|6513.7|6512.7|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|2
1622732600000|2021-06-03 15:03:20|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|4
1622732610000|2021-06-03 15:03:30|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|5
1622732620000|2021-06-03 15:03:40|6513.9|6512.9|6513.2|6512.2|6513.9|6512.9|6512.9|6511.9|17
1622732630000|2021-06-03 15:03:50|6513.4|6512.4|6513.7|6512.7|6513.9|6512.9|6513.4|6512.4|2
1622732640000|2021-06-03 15:04:00|6513.4|6512.4|6514.2|6513.2|6514.2|6513.2|6512.9|6511.9|32
1622732650000|2021-06-03 15:04:10|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.7|6512.7|20
1622732660000|2021-06-03 15:04:20|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|10
1622732670000|2021-06-03 15:04:30|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|13
1622732680000|2021-06-03 15:04:40|6513.2|6512.2|6513.4|6512.4|6513.4|6512.4|6512.7|6511.7|19
1622732690000|2021-06-03 15:04:50|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|3
1622732700000|2021-06-03 15:05:00|6514.2|6513.2|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|20
1622732710000|2021-06-03 15:05:10|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|34
1622732720000|2021-06-03 15:05:20|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|10
1622732730000|2021-06-03 15:05:30|6514.4|6513.4|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|7
1622732740000|2021-06-03 15:05:40|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|10
1622732750000|2021-06-03 15:05:50|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|4
1622732760000|2021-06-03 15:06:00|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|2
1622732770000|2021-06-03 15:06:10|6514.9|6513.9|6514.9|6513.9|6515.2|6514.2|6514.7|6513.7|19
1622732780000|2021-06-03 15:06:20|6515.2|6514.2|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|11
1622732790000|2021-06-03 15:06:30|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|10
1622732800000|2021-06-03 15:06:40|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|26
1622732810000|2021-06-03 15:06:50|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|4
1622732820000|2021-06-03 15:07:00|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6514.7|6513.7|6
1622732830000|2021-06-03 15:07:10|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.4|6513.4|9
1622732840000|2021-06-03 15:07:20|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.7|6513.7|14
1622732850000|2021-06-03 15:07:30|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|4
1622732860000|2021-06-03 15:07:40|6515.4|6514.4|6516.2|6515.2|6516.2|6515.2|6515.4|6514.4|27
1622732870000|2021-06-03 15:07:50|6515.9|6514.9|6515.7|6514.7|6516.2|6515.2|6515.7|6514.7|4
1622732880000|2021-06-03 15:08:00|6516.2|6515.2|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|43
1622732890000|2021-06-03 15:08:10|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|0
1622732900000|2021-06-03 15:08:20|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|4
1622732910000|2021-06-03 15:08:30|6515.9|6514.9|6515.9|6514.9|6516.2|6515.2|6515.9|6514.9|13
1622732920000|2021-06-03 15:08:40|6516.2|6515.2|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|17
1622732930000|2021-06-03 15:08:50|6515.7|6514.7|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|3
1622732940000|2021-06-03 15:09:00|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6516.2|6515.2|38
1622732950000|2021-06-03 15:09:10|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.9|6514.9|11
1622732960000|2021-06-03 15:09:20|6515.7|6514.7|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|12
1622732970000|2021-06-03 15:09:30|6515.9|6514.9|6515.9|6514.9|6516.2|6515.2|6515.9|6514.9|4
1622732980000|2021-06-03 15:09:40|6516.2|6515.2|6515.4|6514.4|6516.2|6515.2|6515.4|6514.4|15
1622732990000|2021-06-03 15:09:50|6515.7|6514.7|6515.9|6514.9|6516.2|6515.2|6515.4|6514.4|14
1622733000000|2021-06-03 15:10:00|6515.7|6514.7|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|7
1622733010000|2021-06-03 15:10:10|6515.7|6514.7|6515.2|6514.2|6515.9|6514.9|6515.2|6514.2|18
1622733020000|2021-06-03 15:10:20|6515.4|6514.4|6515.7|6514.7|6515.9|6514.9|6515.2|6514.2|17
1622733030000|2021-06-03 15:10:30|6515.4|6514.4|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|6
1622733040000|2021-06-03 15:10:40|6515.7|6514.7|6514.9|6513.9|6515.7|6514.7|6514.7|6513.7|28
1622733050000|2021-06-03 15:10:50|6515.2|6514.2|6514.9|6513.9|6515.2|6514.2|6514.9|6513.9|0
1622733060000|2021-06-03 15:11:00|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6514.7|6513.7|10
1622733070000|2021-06-03 15:11:10|6514.9|6513.9|6514.9|6513.9|6515.2|6514.2|6514.7|6513.7|14
1622733080000|2021-06-03 15:11:20|6514.7|6513.7|6515.2|6514.2|6515.2|6514.2|6514.7|6513.7|3
1622733090000|2021-06-03 15:11:30|6514.9|6513.9|6514.7|6513.7|6514.9|6513.9|6514.4|6513.4|8
1622733100000|2021-06-03 15:11:40|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|9
1622733110000|2021-06-03 15:11:50|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.2|6514.2|14
1622733120000|2021-06-03 15:12:00|6515.7|6514.7|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|14
1622733130000|2021-06-03 15:12:10|6515.2|6514.2|6515.4|6514.4|6515.7|6514.7|6515.2|6514.2|0
1622733140000|2021-06-03 15:12:20|6515.7|6514.7|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|2
1622733150000|2021-06-03 15:12:30|6515.7|6514.7|6515.2|6514.2|6515.7|6514.7|6514.7|6513.7|24
1622733160000|2021-06-03 15:12:40|6514.9|6513.9|6514.9|6513.9|6515.7|6514.7|6514.9|6513.9|20
1622733170000|2021-06-03 15:12:50|6514.7|6513.7|6514.2|6513.2|6514.9|6513.9|6514.2|6513.2|25
1622733180000|2021-06-03 15:13:00|6514.4|6513.4|6515.2|6514.2|6515.2|6514.2|6514.2|6513.2|7
1622733190000|2021-06-03 15:13:10|6514.7|6513.7|6514.7|6513.7|6514.9|6513.9|6514.7|6513.7|18
1622733200000|2021-06-03 15:13:20|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|8
1622733210000|2021-06-03 15:13:30|6514.7|6513.7|6515.2|6514.2|6515.2|6514.2|6514.7|6513.7|2
1622733220000|2021-06-03 15:13:40|6515.4|6514.4|6515.2|6514.2|6515.4|6514.4|6515.2|6514.2|21
1622733230000|2021-06-03 15:13:50|6514.9|6513.9|6515.7|6514.7|6515.7|6514.7|6514.9|6513.9|14
1622733240000|2021-06-03 15:14:00|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|35
1622733250000|2021-06-03 15:14:10|6515.9|6514.9|6516.7|6515.7|6516.7|6515.7|6515.9|6514.9|13
1622733260000|2021-06-03 15:14:20|6516.2|6515.2|6516.2|6515.2|6516.7|6515.7|6516.2|6515.2|13
1622733270000|2021-06-03 15:14:30|6515.7|6514.7|6515.4|6514.4|6516.2|6515.2|6515.4|6514.4|22
1622733280000|2021-06-03 15:14:40|6515.7|6514.7|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|26
1622733290000|2021-06-03 15:14:50|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6516.2|6515.2|8
1622733300000|2021-06-03 15:15:00|6516.2|6515.2|6517.4|6516.4|6517.4|6516.4|6516.2|6515.2|30
1622733310000|2021-06-03 15:15:10|6517.2|6516.2|6517.2|6516.2|6517.7|6516.7|6517.2|6516.2|24
1622733320000|2021-06-03 15:15:20|6516.9|6515.9|6516.7|6515.7|6516.9|6515.9|6516.7|6515.7|6
1622733330000|2021-06-03 15:15:30|6516.2|6515.2|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|26
1622733340000|2021-06-03 15:15:40|6516.2|6515.2|6514.7|6513.7|6516.2|6515.2|6514.7|6513.7|22
1622733350000|2021-06-03 15:15:50|6514.9|6513.9|6514.9|6513.9|6515.2|6514.2|6514.7|6513.7|48
1622733360000|2021-06-03 15:16:00|6515.2|6514.2|6514.9|6513.9|6515.7|6514.7|6514.7|6513.7|10
1622733370000|2021-06-03 15:16:10|6515.2|6514.2|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|1
1622733380000|2021-06-03 15:16:20|6514.4|6513.4|6513.7|6512.7|6514.4|6513.4|6513.7|6512.7|19
1622733390000|2021-06-03 15:16:30|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|7
1622733400000|2021-06-03 15:16:40|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|2
1622733410000|2021-06-03 15:16:50|6514.4|6513.4|6513.7|6512.7|6514.4|6513.4|6513.7|6512.7|18
1622733420000|2021-06-03 15:17:00|6513.4|6512.4|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|5
1622733430000|2021-06-03 15:17:10|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|16
1622733440000|2021-06-03 15:17:20|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|3
1622733450000|2021-06-03 15:17:30|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|10
1622733460000|2021-06-03 15:17:40|6512.7|6511.7|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|9
1622733470000|2021-06-03 15:17:50|6512.4|6511.4|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|3
1622733480000|2021-06-03 15:18:00|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|20
1622733490000|2021-06-03 15:18:10|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|8
1622733500000|2021-06-03 15:18:20|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|0
1622733510000|2021-06-03 15:18:30|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|18
1622733520000|2021-06-03 15:18:40|6513.4|6512.4|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|51
1622733530000|2021-06-03 15:18:50|6513.4|6512.4|6512.9|6511.9|6513.7|6512.7|6512.7|6511.7|17
1622733540000|2021-06-03 15:19:00|6512.7|6511.7|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|15
1622733550000|2021-06-03 15:19:10|||||||||13
1622733560000|2021-06-03 15:19:20|||||||||4
1622733570000|2021-06-03 15:19:30|6512.9|6511.9|6513.7|6512.7|6513.7|6512.7|6512.7|6511.7|40
1622733580000|2021-06-03 15:19:40|6513.2|6512.2|6513.9|6512.9|6513.9|6512.9|6513.2|6512.2|29
1622733590000|2021-06-03 15:19:50|6514.2|6513.2|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|17
1622733600000|2021-06-03 15:20:00|6513.7|6512.7|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|17
1622733610000|2021-06-03 15:20:10|6514.7|6513.7|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|30
1622733620000|2021-06-03 15:20:20|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|3
1622733630000|2021-06-03 15:20:30|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|27
1622733640000|2021-06-03 15:20:40|6514.7|6513.7|6514.4|6513.4|6514.7|6513.7|6514.2|6513.2|5
1622733650000|2021-06-03 15:20:50|6514.2|6513.2|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|24
1622733670000|2021-06-03 15:21:10|||||||||13
1622733690000|2021-06-03 15:21:30|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|21
1622733700000|2021-06-03 15:21:40|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|26
1622733710000|2021-06-03 15:21:50|||||||||1
1622733720000|2021-06-03 15:22:00|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|17
1622733730000|2021-06-03 15:22:10|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|21
1622733740000|2021-06-03 15:22:20|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|14
1622733750000|2021-06-03 15:22:30|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|8
1622733760000|2021-06-03 15:22:40|6512.9|6511.9|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|33
1622733770000|2021-06-03 15:22:50|||||||||24
1622733780000|2021-06-03 15:23:00|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|34
1622733790000|2021-06-03 15:23:10|6512.2|6511.2|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|18
1622733800000|2021-06-03 15:23:20|6512.7|6511.7|6513.7|6512.7|6513.7|6512.7|6512.7|6511.7|18
1622733810000|2021-06-03 15:23:30|6513.4|6512.4|6514.4|6513.4|6514.4|6513.4|6513.2|6512.2|88
1622733820000|2021-06-03 15:23:40|6514.7|6513.7|6515.2|6514.2|6515.2|6514.2|6514.4|6513.4|13
1622733830000|2021-06-03 15:23:50|6515.7|6514.7|6516.7|6515.7|6516.7|6515.7|6515.7|6514.7|40
1622733840000|2021-06-03 15:24:00|6516.4|6515.4|6517.4|6516.4|6517.7|6516.7|6516.2|6515.2|35
1622733850000|2021-06-03 15:24:10|6517.7|6516.7|6517.2|6516.2|6517.7|6516.7|6516.9|6515.9|17
1622733860000|2021-06-03 15:24:20|6517.4|6516.4|6518.2|6517.2|6518.2|6517.2|6517.4|6516.4|25
1622733870000|2021-06-03 15:24:30|6518.4|6517.4|6517.9|6516.9|6518.7|6517.7|6517.7|6516.7|54
1622733880000|2021-06-03 15:24:40|6517.7|6516.7|6517.2|6516.2|6517.9|6516.9|6517.2|6516.2|9
1622733890000|2021-06-03 15:24:50|6516.9|6515.9|6517.7|6516.7|6517.7|6516.7|6516.7|6515.7|65
1622733900000|2021-06-03 15:25:00|6517.4|6516.4|6517.2|6516.2|6517.7|6516.7|6517.2|6516.2|7
1622733910000|2021-06-03 15:25:10|6516.9|6515.9|6517.2|6516.2|6517.2|6516.2|6516.7|6515.7|15
1622733920000|2021-06-03 15:25:20|6516.9|6515.9|6517.4|6516.4|6517.7|6516.7|6516.7|6515.7|11
1622733930000|2021-06-03 15:25:30|6517.7|6516.7|6518.7|6517.7|6518.7|6517.7|6517.7|6516.7|21
1622733940000|2021-06-03 15:25:40|6518.4|6517.4|6518.4|6517.4|6518.7|6517.7|6518.2|6517.2|23
1622733950000|2021-06-03 15:25:50|6518.2|6517.2|6517.7|6516.7|6518.7|6517.7|6517.7|6516.7|22
1622733960000|2021-06-03 15:26:00|6517.4|6516.4|6516.7|6515.7|6517.4|6516.4|6516.7|6515.7|16
1622733970000|2021-06-03 15:26:10|6516.9|6515.9|6517.7|6516.7|6517.7|6516.7|6516.9|6515.9|39
1622733980000|2021-06-03 15:26:20|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6517.9|6516.9|9
1622733990000|2021-06-03 15:26:30|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6517.9|6516.9|12
1622734000000|2021-06-03 15:26:40|6518.4|6517.4|6518.2|6517.2|6518.7|6517.7|6517.7|6516.7|23
1622734010000|2021-06-03 15:26:50|6517.9|6516.9|6517.2|6516.2|6517.9|6516.9|6516.9|6515.9|30
1622734020000|2021-06-03 15:27:00|6516.9|6515.9|6516.2|6515.2|6516.9|6515.9|6516.2|6515.2|39
1622734030000|2021-06-03 15:27:10|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.2|6515.2|41
1622734040000|2021-06-03 15:27:20|6516.4|6515.4|6516.2|6515.2|6516.9|6515.9|6516.2|6515.2|13
1622734050000|2021-06-03 15:27:30|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|74
1622734060000|2021-06-03 15:27:40|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6515.7|6514.7|64
1622734070000|2021-06-03 15:27:50|6516.4|6515.4|6516.4|6515.4|6516.7|6515.7|6516.2|6515.2|7
1622734080000|2021-06-03 15:28:00|6516.2|6515.2|6516.2|6515.2|6516.7|6515.7|6516.2|6515.2|36
1622734090000|2021-06-03 15:28:10|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6516.2|6515.2|24
1622734100000|2021-06-03 15:28:20|6516.7|6515.7|6516.7|6515.7|6516.7|6515.7|6516.4|6515.4|12
1622734110000|2021-06-03 15:28:30|6517.2|6516.2|6517.2|6516.2|6517.7|6516.7|6517.2|6516.2|96
1622734120000|2021-06-03 15:28:40|6518.2|6517.2|6517.7|6516.7|6518.2|6517.2|6517.2|6516.2|71
1622734130000|2021-06-03 15:28:50|6517.9|6516.9|6517.7|6516.7|6518.2|6517.2|6517.2|6516.2|51
1622734140000|2021-06-03 15:29:00|6517.9|6516.9|6518.2|6517.2|6518.7|6517.7|6517.7|6516.7|44
1622734150000|2021-06-03 15:29:10|6518.4|6517.4|6519.4|6518.4|6519.7|6518.7|6518.4|6517.4|73
1622734160000|2021-06-03 15:29:20|6519.7|6518.7|6518.4|6517.4|6519.7|6518.7|6518.2|6517.2|54
1622734170000|2021-06-03 15:29:30|6518.7|6517.7|6519.2|6518.2|6519.2|6518.2|6518.4|6517.4|55
1622734180000|2021-06-03 15:29:40|6519.7|6518.7|6519.7|6518.7|6519.7|6518.7|6518.7|6517.7|105
1622734190000|2021-06-03 15:29:50|6519.4|6518.4|6520.2|6519.2|6520.7|6519.7|6519.4|6518.4|90
1622734200000|2021-06-03 15:30:00|6520.7|6518.2|6518.9|6516.9|6520.7|6518.7|6518.9|6516.9|172
1622734210000|2021-06-03 15:30:10|6519.2|6517.2|6519.9|6517.9|6520.2|6518.2|6518.9|6516.9|74
1622734220000|2021-06-03 15:30:20|6520.2|6518.2|6520.2|6518.2|6520.4|6518.4|6519.7|6517.7|12
1622734230000|2021-06-03 15:30:30|6519.9|6517.9|6519.2|6517.2|6520.2|6518.2|6519.2|6517.2|30
1622734240000|2021-06-03 15:30:40|6518.9|6516.9|6517.7|6515.7|6518.9|6516.9|6517.7|6515.7|63
1622734250000|2021-06-03 15:30:50|6517.4|6515.4|6516.7|6514.7|6517.7|6515.7|6516.7|6514.7|29
1622734260000|2021-06-03 15:31:00|6516.9|6514.9|6517.2|6515.2|6517.7|6515.7|6516.9|6514.9|33
1622734270000|2021-06-03 15:31:10|6516.9|6514.9|6516.9|6514.9|6517.2|6515.2|6516.7|6514.7|28
1622734280000|2021-06-03 15:31:20|6517.2|6515.2|6516.2|6514.2|6517.2|6515.2|6516.2|6514.2|23
1622734290000|2021-06-03 15:31:30|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6514.9|6512.9|101
1622734300000|2021-06-03 15:31:40|6515.7|6513.7|6514.7|6512.7|6516.2|6514.2|6514.7|6512.7|122
1622734310000|2021-06-03 15:31:50|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|6513.9|6511.9|36
1622734320000|2021-06-03 15:32:00|6514.4|6512.4|6513.7|6511.7|6515.2|6513.2|6513.7|6511.7|162
1622734330000|2021-06-03 15:32:10|6513.4|6511.4|6512.7|6510.7|6514.7|6512.7|6512.7|6510.7|77
1622734340000|2021-06-03 15:32:20|6512.4|6510.4|6512.7|6510.7|6513.2|6511.2|6512.2|6510.2|31
1622734350000|2021-06-03 15:32:30|6512.9|6510.9|6512.9|6510.9|6513.4|6511.4|6512.7|6510.7|21
1622734360000|2021-06-03 15:32:40|6512.7|6510.7|6513.4|6511.4|6513.7|6511.7|6512.7|6510.7|20
1622734370000|2021-06-03 15:32:50|6513.7|6511.7|6512.2|6510.2|6513.7|6511.7|6512.2|6510.2|73
1622734380000|2021-06-03 15:33:00|6512.4|6510.4|6511.7|6509.7|6512.4|6510.4|6511.7|6509.7|24
1622734390000|2021-06-03 15:33:10|6511.4|6509.4|6511.7|6509.7|6511.7|6509.7|6511.2|6509.2|21
1622734400000|2021-06-03 15:33:20|6511.4|6509.4|6511.2|6509.2|6511.7|6509.7|6511.2|6509.2|14
1622734410000|2021-06-03 15:33:30|6510.9|6508.9|6511.7|6509.7|6512.7|6510.7|6510.9|6508.9|93
1622734420000|2021-06-03 15:33:40|6511.4|6509.4|6511.2|6509.2|6511.7|6509.7|6511.2|6509.2|13
1622734430000|2021-06-03 15:33:50|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|16
1622734440000|2021-06-03 15:34:00|6511.4|6509.4|6510.7|6508.7|6511.7|6509.7|6510.7|6508.7|97
1622734450000|2021-06-03 15:34:10|6510.4|6508.4|6511.4|6509.4|6511.7|6509.7|6510.2|6508.2|96
1622734460000|2021-06-03 15:34:20|6511.7|6509.7|6511.7|6509.7|6512.2|6510.2|6511.2|6509.2|38
1622734470000|2021-06-03 15:34:30|6511.4|6509.4|6510.7|6508.7|6511.4|6509.4|6510.4|6508.4|77
1622734480000|2021-06-03 15:34:40|6510.4|6508.4|6509.2|6507.2|6510.4|6508.4|6509.2|6507.2|138
1622734490000|2021-06-03 15:34:50|6509.7|6507.7|6508.2|6506.2|6509.7|6507.7|6507.7|6505.7|395
1622734500000|2021-06-03 15:35:00|6507.7|6505.7|6509.4|6507.4|6509.4|6507.4|6507.2|6505.2|430
1622734510000|2021-06-03 15:35:10|6509.7|6507.7|6508.4|6506.4|6509.7|6507.7|6508.2|6506.2|77
1622734520000|2021-06-03 15:35:20|6508.2|6506.2|6508.4|6506.4|6508.7|6506.7|6507.7|6505.7|97
1622734530000|2021-06-03 15:35:30|6508.7|6506.7|6508.4|6506.4|6508.9|6506.9|6508.2|6506.2|42
1622734540000|2021-06-03 15:35:40|6508.7|6506.7|6508.2|6506.2|6508.7|6506.7|6508.2|6506.2|34
1622734550000|2021-06-03 15:35:50|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.2|6505.2|52
1622734560000|2021-06-03 15:36:00|6507.4|6505.4|6508.2|6506.2|6508.7|6506.7|6506.7|6504.7|100
1622734570000|2021-06-03 15:36:10|6507.9|6505.9|6508.4|6506.4|6508.7|6506.7|6507.9|6505.9|48
1622734580000|2021-06-03 15:36:20|6508.7|6506.7|6509.7|6507.7|6509.9|6507.9|6508.4|6506.4|65
1622734590000|2021-06-03 15:36:30|6509.9|6507.9|6510.2|6508.2|6510.4|6508.4|6509.7|6507.7|28
1622734600000|2021-06-03 15:36:40|6510.4|6508.4|6511.4|6509.4|6511.4|6509.4|6510.4|6508.4|15
1622734610000|2021-06-03 15:36:50|6511.2|6509.2|6511.4|6509.4|6511.7|6509.7|6510.4|6508.4|7
1622734620000|2021-06-03 15:37:00|6511.7|6509.7|6511.7|6509.7|6512.2|6510.2|6511.2|6509.2|7
1622734630000|2021-06-03 15:37:10|6511.4|6509.4|6511.2|6509.2|6511.9|6509.9|6511.2|6509.2|2
1622734640000|2021-06-03 15:37:20|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.2|6509.2|5
1622734650000|2021-06-03 15:37:30|6511.2|6509.2|6510.7|6508.7|6511.4|6509.4|6510.7|6508.7|6
1622734660000|2021-06-03 15:37:40|6510.9|6508.9|6509.2|6507.2|6510.9|6508.9|6509.2|6507.2|13
1622734670000|2021-06-03 15:37:50|6509.4|6507.4|6508.7|6506.7|6509.4|6507.4|6508.7|6506.7|4
1622734680000|2021-06-03 15:38:00|6508.2|6506.2|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|23
1622734690000|2021-06-03 15:38:10|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|5
1622734700000|2021-06-03 15:38:20|6508.4|6506.4|6507.7|6505.7|6508.4|6506.4|6507.7|6505.7|28
1622734710000|2021-06-03 15:38:30|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|2
1622734720000|2021-06-03 15:38:40|6507.7|6505.7|6507.7|6505.7|6508.2|6506.2|6507.7|6505.7|1
1622734730000|2021-06-03 15:38:50|6507.9|6505.9|6508.4|6506.4|6508.7|6506.7|6507.9|6505.9|3
1622734740000|2021-06-03 15:39:00|6508.2|6506.2|6507.7|6505.7|6508.2|6506.2|6507.7|6505.7|7
1622734750000|2021-06-03 15:39:10|||||||||4
1622734760000|2021-06-03 15:39:20|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6507.7|6505.7|6
1622734770000|2021-06-03 15:39:30|6507.7|6505.7|6508.2|6506.2|6508.2|6506.2|6507.7|6505.7|20
1622734780000|2021-06-03 15:39:40|6507.9|6505.9|6508.7|6506.7|6508.9|6506.9|6507.9|6505.9|13
1622734790000|2021-06-03 15:39:50|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|0
1622734800000|2021-06-03 15:40:00|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6507.9|6505.9|12
1622734810000|2021-06-03 15:40:10|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|4
1622734820000|2021-06-03 15:40:20|6507.9|6505.9|6508.2|6506.2|6508.4|6506.4|6507.7|6505.7|12
1622734830000|2021-06-03 15:40:30|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.2|6506.2|6
1622734840000|2021-06-03 15:40:40|6508.2|6506.2|6508.2|6506.2|6508.7|6506.7|6507.9|6505.9|8
1622734850000|2021-06-03 15:40:50|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6507.7|6505.7|8
1622734860000|2021-06-03 15:41:00|6508.7|6506.7|6507.9|6505.9|6508.7|6506.7|6507.9|6505.9|10
1622734870000|2021-06-03 15:41:10|6508.2|6506.2|6507.7|6505.7|6508.2|6506.2|6507.7|6505.7|13
1622734880000|2021-06-03 15:41:20|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|2
1622734890000|2021-06-03 15:41:30|||||||||9
1622734900000|2021-06-03 15:41:40|6507.4|6505.4|6506.7|6504.7|6507.4|6505.4|6506.7|6504.7|11
1622734910000|2021-06-03 15:41:50|6506.4|6504.4|6506.2|6504.2|6506.7|6504.7|6506.2|6504.2|4
1622734920000|2021-06-03 15:42:00|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|6506.2|6504.2|17
1622734930000|2021-06-03 15:42:10|6506.2|6504.2|6506.4|6504.4|6506.7|6504.7|6506.2|6504.2|6
1622734940000|2021-06-03 15:42:20|6506.2|6504.2|6506.9|6504.9|6507.2|6505.2|6506.2|6504.2|6
1622734950000|2021-06-03 15:42:30|6506.7|6504.7|6506.4|6504.4|6506.9|6504.9|6506.2|6504.2|3
1622734960000|2021-06-03 15:42:40|6506.7|6504.7|6507.2|6505.2|6507.2|6505.2|6506.7|6504.7|1
1622734970000|2021-06-03 15:42:50|||||||||6
1622734980000|2021-06-03 15:43:00|6507.4|6505.4|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|6
1622734990000|2021-06-03 15:43:10|6507.2|6505.2|6508.2|6506.2|6508.2|6506.2|6507.2|6505.2|10
1622735000000|2021-06-03 15:43:20|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|7
1622735010000|2021-06-03 15:43:30|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|4
1622735020000|2021-06-03 15:43:40|6508.7|6506.7|6508.9|6506.9|6508.9|6506.9|6508.4|6506.4|8
1622735030000|2021-06-03 15:43:50|6509.2|6507.2|6508.9|6506.9|6509.2|6507.2|6508.9|6506.9|3
1622735040000|2021-06-03 15:44:00|6508.7|6506.7|6509.2|6507.2|6509.2|6507.2|6508.4|6506.4|8
1622735050000|2021-06-03 15:44:10|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|4
1622735060000|2021-06-03 15:44:20|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|6509.4|6507.4|9
1622735090000|2021-06-03 15:44:50|6510.2|6508.2|6510.7|6508.7|6510.7|6508.7|6510.2|6508.2|19
1622735100000|2021-06-03 15:45:00|6510.4|6508.4|6509.7|6507.7|6510.7|6508.7|6509.7|6507.7|13
1622735110000|2021-06-03 15:45:10|6509.9|6507.9|6509.7|6507.7|6509.9|6507.9|6509.4|6507.4|4
1622735120000|2021-06-03 15:45:20|6509.9|6507.9|6508.7|6506.7|6509.9|6507.9|6508.7|6506.7|5
1622735130000|2021-06-03 15:45:30|6508.9|6506.9|6509.2|6507.2|6509.2|6507.2|6508.9|6506.9|4
1622735140000|2021-06-03 15:45:40|6509.4|6507.4|6509.4|6507.4|6509.9|6507.9|6509.4|6507.4|8
1622735150000|2021-06-03 15:45:50|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|6509.2|6507.2|5
1622735160000|2021-06-03 15:46:00|6509.9|6507.9|6509.2|6507.2|6509.9|6507.9|6509.2|6507.2|5
1622735170000|2021-06-03 15:46:10|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|1007
1622735180000|2021-06-03 15:46:20|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|0
1622735190000|2021-06-03 15:46:30|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|9
1622735200000|2021-06-03 15:46:40|6509.2|6507.2|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|23
1622735210000|2021-06-03 15:46:50|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|3
1622735220000|2021-06-03 15:47:00|6508.4|6506.4|6507.9|6505.9|6508.4|6506.4|6507.9|6505.9|14
1622735230000|2021-06-03 15:47:10|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|0
1622735240000|2021-06-03 15:47:20|6507.9|6505.9|6508.7|6506.7|6508.7|6506.7|6507.7|6505.7|19
1622735260000|2021-06-03 15:47:40|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|1
1622735270000|2021-06-03 15:47:50|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.7|6505.7|4
1622735280000|2021-06-03 15:48:00|6507.7|6505.7|6507.4|6505.4|6507.9|6505.9|6507.4|6505.4|16
1622735290000|2021-06-03 15:48:10|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|0
1622735300000|2021-06-03 15:48:20|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|5
1622735310000|2021-06-03 15:48:30|6507.4|6505.4|6506.2|6504.2|6507.4|6505.4|6506.2|6504.2|29
1622735320000|2021-06-03 15:48:40|6505.9|6503.9|6505.9|6503.9|6506.2|6504.2|6505.7|6503.7|14
1622735330000|2021-06-03 15:48:50|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|1
1622735340000|2021-06-03 15:49:00|||||||||4
1622735360000|2021-06-03 15:49:20|6505.4|6503.4|6505.2|6503.2|6505.4|6503.4|6504.7|6502.7|12
1622735370000|2021-06-03 15:49:30|6505.4|6503.4|6505.2|6503.2|6505.4|6503.4|6504.9|6502.9|10
1622735380000|2021-06-03 15:49:40|6504.9|6502.9|6505.7|6503.7|6505.7|6503.7|6504.9|6502.9|1
1622735400000|2021-06-03 15:50:00|6505.4|6503.4|6505.4|6503.4|6505.7|6503.7|6505.2|6503.2|5
1622735410000|2021-06-03 15:50:10|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.4|6503.4|0
1622735420000|2021-06-03 15:50:20|6505.4|6503.4|6505.9|6503.9|6505.9|6503.9|6505.2|6503.2|4
1622735430000|2021-06-03 15:50:30|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|0
1622735440000|2021-06-03 15:50:40|6506.7|6504.7|6506.4|6504.4|6506.7|6504.7|6506.4|6504.4|2
1622735450000|2021-06-03 15:50:50|6506.7|6504.7|6506.7|6504.7|6506.9|6504.9|6506.7|6504.7|2
1622735460000|2021-06-03 15:51:00|||||||||2
1622735470000|2021-06-03 15:51:10|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|4
1622735480000|2021-06-03 15:51:20|6506.7|6504.7|6505.7|6503.7|6506.7|6504.7|6505.7|6503.7|4
1622735490000|2021-06-03 15:51:30|6505.9|6503.9|6506.4|6504.4|6506.4|6504.4|6505.9|6503.9|6
1622735500000|2021-06-03 15:51:40|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|0
1622735510000|2021-06-03 15:51:50|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6505.9|6503.9|1
1622735520000|2021-06-03 15:52:00|6505.9|6503.9|6506.2|6504.2|6506.2|6504.2|6505.7|6503.7|9
1622735530000|2021-06-03 15:52:10|6505.9|6503.9|6506.2|6504.2|6506.2|6504.2|6505.9|6503.9|1
1622735540000|2021-06-03 15:52:20|6505.9|6503.9|6506.2|6504.2|6506.2|6504.2|6505.9|6503.9|0
1622735550000|2021-06-03 15:52:30|6506.4|6504.4|6506.4|6504.4|6506.7|6504.7|6506.4|6504.4|2
1622735560000|2021-06-03 15:52:40|6506.7|6504.7|6507.2|6505.2|6507.2|6505.2|6506.4|6504.4|1
1622735580000|2021-06-03 15:53:00|6507.4|6505.4|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|3
1622735590000|2021-06-03 15:53:10|6507.7|6505.7|6507.2|6505.2|6507.7|6505.7|6507.2|6505.2|5
1622735600000|2021-06-03 15:53:20|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|1
1622735620000|2021-06-03 15:53:40|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|3
1622735630000|2021-06-03 15:53:50|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|0
1622735640000|2021-06-03 15:54:00|||||||||1
1622735650000|2021-06-03 15:54:10|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|4
1622735680000|2021-06-03 15:54:40|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.2|6506.2|1
1622735690000|2021-06-03 15:54:50|6508.7|6506.7|6508.4|6506.4|6508.7|6506.7|6508.4|6506.4|0
1622735700000|2021-06-03 15:55:00|6508.7|6506.7|6508.4|6506.4|6508.7|6506.7|6508.2|6506.2|4
1622735710000|2021-06-03 15:55:10|6508.2|6506.2|6507.7|6505.7|6508.4|6506.4|6507.4|6505.4|1
1622735720000|2021-06-03 15:55:20|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|0
1622735730000|2021-06-03 15:55:30|6508.2|6506.2|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|1
1622735740000|2021-06-03 15:55:40|6508.4|6506.4|6507.7|6505.7|6508.7|6506.7|6507.7|6505.7|2
1622735750000|2021-06-03 15:55:50|6507.4|6505.4|6507.4|6505.4|6507.7|6505.7|6507.2|6505.2|6
1622735760000|2021-06-03 15:56:00|6507.2|6505.2|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|2
1622735770000|2021-06-03 15:56:10|6507.4|6505.4|6508.2|6506.2|6508.2|6506.2|6507.2|6505.2|9
1622735780000|2021-06-03 15:56:20|6507.9|6505.9|6507.4|6505.4|6507.9|6505.9|6507.2|6505.2|3
1622735790000|2021-06-03 15:56:30|6507.2|6505.2|6507.4|6505.4|6507.4|6505.4|6506.9|6504.9|0
1622735800000|2021-06-03 15:56:40|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|0
1622735810000|2021-06-03 15:56:50|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|0
1622735820000|2021-06-03 15:57:00|6507.9|6505.9|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|2
1622735830000|2021-06-03 15:57:10|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|0
1622735840000|2021-06-03 15:57:20|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|1
1622735850000|2021-06-03 15:57:30|6507.7|6505.7|6507.4|6505.4|6507.9|6505.9|6507.2|6505.2|17
1622735860000|2021-06-03 15:57:40|6507.7|6505.7|6508.2|6506.2|6508.4|6506.4|6507.7|6505.7|0
1622735870000|2021-06-03 15:57:50|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|0
1622735880000|2021-06-03 15:58:00|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|4
1622735890000|2021-06-03 15:58:10|6508.9|6506.9|6509.2|6507.2|6509.2|6507.2|6508.7|6506.7|0
1622735900000|2021-06-03 15:58:20|6509.4|6507.4|6509.9|6507.9|6509.9|6507.9|6509.4|6507.4|1
1622735910000|2021-06-03 15:58:30|6510.2|6508.2|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|0
1622735920000|2021-06-03 15:58:40|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|1
1622735940000|2021-06-03 15:59:00|6508.9|6506.9|6508.9|6506.9|6509.4|6507.4|6508.7|6506.7|14
1622735950000|2021-06-03 15:59:10|6509.2|6507.2|6509.4|6507.4|6509.4|6507.4|6508.9|6506.9|0
1622735960000|2021-06-03 15:59:20|6509.2|6507.2|6508.9|6506.9|6509.4|6507.4|6508.9|6506.9|0
1622735970000|2021-06-03 15:59:30|6508.7|6506.7|6508.9|6506.9|6509.2|6507.2|6508.4|6506.4|5
1622735980000|2021-06-03 15:59:40|6508.7|6506.7|6508.9|6506.9|6509.2|6507.2|6508.7|6506.7|10
1622735990000|2021-06-03 15:59:50|6509.7|6507.7|6509.7|6507.7|6510.2|6508.2|6509.2|6507.2|24
1622736000000|2021-06-03 16:00:00|6510.2|6508.2|6510.2|6508.2|6510.7|6508.7|6509.9|6507.9|18
1622736010000|2021-06-03 16:00:10|6509.9|6507.9|6509.9|6507.9|6510.7|6508.7|6509.9|6507.9|6
1622736020000|2021-06-03 16:00:20|6510.2|6508.2|6511.2|6509.2|6511.2|6509.2|6510.2|6508.2|14
1622736030000|2021-06-03 16:00:30|6510.7|6508.7|6510.9|6508.9|6512.2|6510.2|6510.7|6508.7|30
1622736040000|2021-06-03 16:00:40|6510.7|6508.7|6511.9|6509.9|6512.7|6510.7|6510.7|6508.7|29
1622736050000|2021-06-03 16:00:50|6512.7|6510.7|6512.2|6510.2|6512.7|6510.7|6511.7|6509.7|69
1622736060000|2021-06-03 16:01:00|6511.9|6509.9|6511.7|6509.7|6512.2|6510.2|6511.7|6509.7|22
1622736070000|2021-06-03 16:01:10|6511.4|6509.4|6511.4|6509.4|6511.7|6509.7|6511.2|6509.2|10
1622736080000|2021-06-03 16:01:20|6510.7|6508.7|6510.4|6508.4|6510.9|6508.9|6510.2|6508.2|16
1622736090000|2021-06-03 16:01:30|6510.2|6508.2|6510.4|6508.4|6510.4|6508.4|6510.2|6508.2|14
1622736100000|2021-06-03 16:01:40|6510.2|6508.2|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|6
1622736110000|2021-06-03 16:01:50|6509.4|6507.4|6509.9|6507.9|6509.9|6507.9|6509.4|6507.4|1
1622736120000|2021-06-03 16:02:00|6510.2|6508.2|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|4
1622736130000|2021-06-03 16:02:10|6509.4|6507.4|6509.4|6507.4|6509.7|6507.7|6509.2|6507.2|1
1622736140000|2021-06-03 16:02:20|6509.7|6507.7|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|1
1622736150000|2021-06-03 16:02:30|6509.4|6507.4|6509.4|6507.4|6510.2|6508.2|6509.2|6507.2|1
1622736160000|2021-06-03 16:02:40|6509.7|6507.7|6509.9|6507.9|6509.9|6507.9|6509.4|6507.4|2
1622736170000|2021-06-03 16:02:50|6510.2|6508.2|6510.7|6508.7|6510.7|6508.7|6510.2|6508.2|5
1622736180000|2021-06-03 16:03:00|6510.4|6508.4|6510.4|6508.4|6510.7|6508.7|6510.4|6508.4|1
1622736190000|2021-06-03 16:03:10|6510.2|6508.2|6510.4|6508.4|6510.7|6508.7|6509.9|6507.9|1
1622736200000|2021-06-03 16:03:20|6510.7|6508.7|6510.7|6508.7|6510.7|6508.7|6510.4|6508.4|0
1622736210000|2021-06-03 16:03:30|6510.4|6508.4|6510.2|6508.2|6510.4|6508.4|6510.2|6508.2|0
1622736220000|2021-06-03 16:03:40|6510.4|6508.4|6510.4|6508.4|6510.7|6508.7|6510.2|6508.2|1
1622736230000|2021-06-03 16:03:50|6510.2|6508.2|6510.4|6508.4|6510.4|6508.4|6510.2|6508.2|0
1622736240000|2021-06-03 16:04:00|6510.2|6508.2|6510.2|6508.2|6510.4|6508.4|6510.2|6508.2|1
1622736250000|2021-06-03 16:04:10|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|2
1622736260000|2021-06-03 16:04:20|6509.9|6507.9|6510.2|6508.2|6510.4|6508.4|6509.9|6507.9|1
1622736270000|2021-06-03 16:04:30|6510.4|6508.4|6510.2|6508.2|6510.7|6508.7|6510.2|6508.2|5
1622736280000|2021-06-03 16:04:40|6510.4|6508.4|6509.9|6507.9|6510.4|6508.4|6509.7|6507.7|2
1622736290000|2021-06-03 16:04:50|6510.2|6508.2|6509.9|6507.9|6510.2|6508.2|6509.7|6507.7|10
1622736300000|2021-06-03 16:05:00|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|1
1622736310000|2021-06-03 16:05:10|6510.4|6508.4|6510.7|6508.7|6510.7|6508.7|6510.2|6508.2|1
1622736320000|2021-06-03 16:05:20|6511.2|6509.2|6510.7|6508.7|6511.2|6509.2|6510.7|6508.7|17
1622736330000|2021-06-03 16:05:30|6510.4|6508.4|6510.2|6508.2|6510.4|6508.4|6510.2|6508.2|2
1622736350000|2021-06-03 16:05:50|||||||||2
1622736360000|2021-06-03 16:06:00|6510.7|6508.7|6510.7|6508.7|6510.9|6508.9|6510.2|6508.2|20
1622736370000|2021-06-03 16:06:10|6511.2|6509.2|6510.9|6508.9|6511.2|6509.2|6510.9|6508.9|3
1622736380000|2021-06-03 16:06:20|6510.7|6508.7|6510.7|6508.7|6510.7|6508.7|6510.7|6508.7|1
1622736400000|2021-06-03 16:06:40|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|7
1622736410000|2021-06-03 16:06:50|6510.7|6508.7|6510.9|6508.9|6511.2|6509.2|6510.7|6508.7|1
1622736420000|2021-06-03 16:07:00|6511.2|6509.2|6511.2|6509.2|6511.7|6509.7|6510.9|6508.9|0
1622736430000|2021-06-03 16:07:10|6511.4|6509.4|6510.9|6508.9|6511.4|6509.4|6510.9|6508.9|2
1622736440000|2021-06-03 16:07:20|6511.2|6509.2|6510.9|6508.9|6511.2|6509.2|6510.9|6508.9|0
1622736450000|2021-06-03 16:07:30|6510.7|6508.7|6510.7|6508.7|6510.7|6508.7|6510.7|6508.7|0
1622736470000|2021-06-03 16:07:50|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|6510.2|6508.2|5
1622736480000|2021-06-03 16:08:00|6510.2|6508.2|6510.4|6508.4|6511.2|6509.2|6510.2|6508.2|14
1622736490000|2021-06-03 16:08:10|6510.2|6508.2|6510.7|6508.7|6510.7|6508.7|6510.2|6508.2|0
1622736500000|2021-06-03 16:08:20|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|0
1622736510000|2021-06-03 16:08:30|6511.4|6509.4|6511.4|6509.4|6511.7|6509.7|6511.4|6509.4|3
1622736520000|2021-06-03 16:08:40|6511.7|6509.7|6511.7|6509.7|6511.7|6509.7|6511.2|6509.2|1
1622736530000|2021-06-03 16:08:50|6511.4|6509.4|6511.7|6509.7|6511.7|6509.7|6511.2|6509.2|21
1622736540000|2021-06-03 16:09:00|6511.4|6509.4|6512.2|6510.2|6512.4|6510.4|6511.2|6509.2|7
1622736550000|2021-06-03 16:09:10|6511.9|6509.9|6511.9|6509.9|6512.2|6510.2|6511.9|6509.9|1
1622736560000|2021-06-03 16:09:20|6511.7|6509.7|6511.7|6509.7|6511.9|6509.9|6511.4|6509.4|2
1622736570000|2021-06-03 16:09:30|6511.4|6509.4|6512.2|6510.2|6512.4|6510.4|6511.4|6509.4|7
1622736580000|2021-06-03 16:09:40|6512.4|6510.4|6512.2|6510.2|6512.7|6510.7|6512.2|6510.2|5
1622736590000|2021-06-03 16:09:50|6511.9|6509.9|6511.4|6509.4|6512.2|6510.2|6511.4|6509.4|2
1622736600000|2021-06-03 16:10:00|6511.2|6509.2|6511.4|6509.4|6512.2|6510.2|6511.2|6509.2|3
1622736610000|2021-06-03 16:10:10|6511.2|6509.2|6511.7|6509.7|6511.7|6509.7|6511.2|6509.2|1
1622736630000|2021-06-03 16:10:30|6511.4|6509.4|6510.7|6508.7|6511.4|6509.4|6510.7|6508.7|4
1622736660000|2021-06-03 16:11:00|6510.9|6508.9|6511.4|6509.4|6511.4|6509.4|6510.9|6508.9|6
1622736670000|2021-06-03 16:11:10|6511.2|6509.2|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|0
1622736680000|2021-06-03 16:11:20|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|0
1622736690000|2021-06-03 16:11:30|6511.4|6509.4|6511.7|6509.7|6511.7|6509.7|6511.4|6509.4|2
1622736700000|2021-06-03 16:11:40|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|1
1622736710000|2021-06-03 16:11:50|6511.2|6509.2|6511.7|6509.7|6511.7|6509.7|6511.2|6509.2|6
1622736720000|2021-06-03 16:12:00|6512.2|6510.2|6511.7|6509.7|6512.2|6510.2|6511.7|6509.7|22
1622736730000|2021-06-03 16:12:10|6511.9|6509.9|6511.7|6509.7|6511.9|6509.9|6511.4|6509.4|3
1622736740000|2021-06-03 16:12:20|6511.9|6509.9|6511.7|6509.7|6511.9|6509.9|6511.7|6509.7|16
1622736750000|2021-06-03 16:12:30|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|2
1622736760000|2021-06-03 16:12:40|6511.7|6509.7|6511.4|6509.4|6511.7|6509.7|6511.2|6509.2|7
1622736770000|2021-06-03 16:12:50|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|0
1622736810000|2021-06-03 16:13:30|6511.4|6509.4|6511.7|6509.7|6511.7|6509.7|6511.4|6509.4|6
1622736830000|2021-06-03 16:13:50|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|6
1622736840000|2021-06-03 16:14:00|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.2|6509.2|3
1622736850000|2021-06-03 16:14:10|6511.2|6509.2|6511.4|6509.4|6511.4|6509.4|6511.2|6509.2|0
1622736860000|2021-06-03 16:14:20|6511.2|6509.2|6511.2|6509.2|6511.4|6509.4|6510.9|6508.9|19
1622736870000|2021-06-03 16:14:30|6510.9|6508.9|6510.7|6508.7|6510.9|6508.9|6510.2|6508.2|17
1622736880000|2021-06-03 16:14:40|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.9|6508.9|11
1622736890000|2021-06-03 16:14:50|6510.9|6508.9|6510.4|6508.4|6510.9|6508.9|6510.2|6508.2|3
1622736900000|2021-06-03 16:15:00|6510.2|6508.2|6510.4|6508.4|6510.7|6508.7|6510.2|6508.2|3
1622736910000|2021-06-03 16:15:10|6510.7|6508.7|6510.7|6508.7|6510.7|6508.7|6510.2|6508.2|5
1622736920000|2021-06-03 16:15:20|6510.9|6508.9|6510.7|6508.7|6510.9|6508.9|6510.7|6508.7|2
1622736930000|2021-06-03 16:15:30|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|0
1622736940000|2021-06-03 16:15:40|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|2
1622736950000|2021-06-03 16:15:50|6510.9|6508.9|6510.4|6508.4|6510.9|6508.9|6510.2|6508.2|8
1622736960000|2021-06-03 16:16:00|6510.2|6508.2|6510.7|6508.7|6510.7|6508.7|6509.7|6507.7|6
1622736990000|2021-06-03 16:16:30|6510.4|6508.4|6510.4|6508.4|6510.7|6508.7|6510.2|6508.2|3
1622737000000|2021-06-03 16:16:40|6510.2|6508.2|6510.7|6508.7|6510.7|6508.7|6509.9|6507.9|1
1622737010000|2021-06-03 16:16:50|6510.4|6508.4|6510.4|6508.4|6510.9|6508.9|6510.4|6508.4|0
1622737020000|2021-06-03 16:17:00|6510.2|6508.2|6510.7|6508.7|6510.7|6508.7|6510.2|6508.2|1
1622737030000|2021-06-03 16:17:10|6510.4|6508.4|6510.7|6508.7|6510.7|6508.7|6510.4|6508.4|1
1622737040000|2021-06-03 16:17:20|6510.4|6508.4|6510.4|6508.4|6510.7|6508.7|6510.2|6508.2|0
1622737050000|2021-06-03 16:17:30|6510.2|6508.2|6510.4|6508.4|6510.7|6508.7|6510.2|6508.2|0
1622737060000|2021-06-03 16:17:40|6510.2|6508.2|6510.7|6508.7|6510.7|6508.7|6510.2|6508.2|1
1622737070000|2021-06-03 16:17:50|6510.4|6508.4|6510.2|6508.2|6510.4|6508.4|6509.9|6507.9|0
1622737080000|2021-06-03 16:18:00|6509.9|6507.9|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|0
1622737090000|2021-06-03 16:18:10|6509.9|6507.9|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|8
1622737110000|2021-06-03 16:18:30|6509.4|6507.4|6509.4|6507.4|6509.7|6507.7|6509.2|6507.2|3
1622737120000|2021-06-03 16:18:40|6509.7|6507.7|6509.2|6507.2|6509.7|6507.7|6509.2|6507.2|3
1622737130000|2021-06-03 16:18:50|6509.4|6507.4|6509.7|6507.7|6509.7|6507.7|6509.4|6507.4|7
1622737140000|2021-06-03 16:19:00|6509.9|6507.9|6510.7|6508.7|6510.7|6508.7|6509.9|6507.9|3
1622737150000|2021-06-03 16:19:10|6510.4|6508.4|6510.2|6508.2|6510.7|6508.7|6510.2|6508.2|0
1622737160000|2021-06-03 16:19:20|6509.9|6507.9|6510.4|6508.4|6510.4|6508.4|6509.7|6507.7|10
1622737170000|2021-06-03 16:19:30|6510.2|6508.2|6509.2|6507.2|6510.4|6508.4|6509.2|6507.2|37
1622737180000|2021-06-03 16:19:40|6509.4|6507.4|6509.2|6507.2|6509.4|6507.4|6508.7|6506.7|10
1622737190000|2021-06-03 16:19:50|6509.4|6507.4|6509.2|6507.2|6509.7|6507.7|6508.9|6506.9|1
1622737200000|2021-06-03 16:20:00|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|3
1622737210000|2021-06-03 16:20:10|6508.4|6506.4|6508.2|6506.2|6508.7|6506.7|6508.2|6506.2|2
1622737220000|2021-06-03 16:20:20|6507.9|6505.9|6507.2|6505.2|6507.9|6505.9|6507.2|6505.2|5
1622737230000|2021-06-03 16:20:30|6507.7|6505.7|6506.9|6504.9|6507.7|6505.7|6506.9|6504.9|11
1622737240000|2021-06-03 16:20:40|6507.2|6505.2|6506.9|6504.9|6507.2|6505.2|6506.7|6504.7|5
1622737250000|2021-06-03 16:20:50|6506.7|6504.7|6506.9|6504.9|6507.2|6505.2|6506.7|6504.7|2
1622737260000|2021-06-03 16:21:00|6507.2|6505.2|6507.4|6505.4|6507.9|6505.9|6507.2|6505.2|2
1622737270000|2021-06-03 16:21:10|6507.2|6505.2|6507.4|6505.4|6507.7|6505.7|6507.2|6505.2|1
1622737280000|2021-06-03 16:21:20|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.2|6505.2|0
1622737290000|2021-06-03 16:21:30|6507.2|6505.2|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|0
1622737310000|2021-06-03 16:21:50|6507.4|6505.4|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|2
1622737320000|2021-06-03 16:22:00|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.2|6505.2|1
1622737330000|2021-06-03 16:22:10|6507.2|6505.2|6506.7|6504.7|6507.4|6505.4|6506.7|6504.7|0
1622737340000|2021-06-03 16:22:20|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|3
1622737350000|2021-06-03 16:22:30|6505.9|6503.9|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|1
1622737360000|2021-06-03 16:22:40|6506.2|6504.2|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|0
1622737370000|2021-06-03 16:22:50|6506.2|6504.2|6506.7|6504.7|6506.7|6504.7|6505.9|6503.9|3
1622737380000|2021-06-03 16:23:00|6506.9|6504.9|6506.7|6504.7|6506.9|6504.9|6506.4|6504.4|10
1622737390000|2021-06-03 16:23:10|6506.9|6504.9|6506.2|6504.2|6506.9|6504.9|6506.2|6504.2|1
1622737400000|2021-06-03 16:23:20|6505.9|6503.9|6506.4|6504.4|6506.4|6504.4|6505.9|6503.9|2
1622737410000|2021-06-03 16:23:30|6506.2|6504.2|6505.9|6503.9|6506.4|6504.4|6505.7|6503.7|0
1622737420000|2021-06-03 16:23:40|6506.2|6504.2|6506.2|6504.2|6506.4|6504.4|6505.9|6503.9|0
1622737430000|2021-06-03 16:23:50|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6505.9|6503.9|4
1622737440000|2021-06-03 16:24:00|6505.9|6503.9|6505.7|6503.7|6505.9|6503.9|6505.4|6503.4|1
1622737450000|2021-06-03 16:24:10|6505.4|6503.4|6505.7|6503.7|6505.7|6503.7|6505.2|6503.2|15
1622737460000|2021-06-03 16:24:20|6505.9|6503.9|6506.2|6504.2|6506.2|6504.2|6505.9|6503.9|15
1622737480000|2021-06-03 16:24:40|6505.9|6503.9|6505.9|6503.9|6505.9|6503.9|6505.7|6503.7|3
1622737490000|2021-06-03 16:24:50|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|8
1622737500000|2021-06-03 16:25:00|6505.4|6503.4|6506.2|6504.2|6506.2|6504.2|6505.2|6503.2|9
1622737510000|2021-06-03 16:25:10|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|6506.2|6504.2|6
1622737520000|2021-06-03 16:25:20|6506.2|6504.2|6506.4|6504.4|6506.4|6504.4|6506.2|6504.2|0
1622737530000|2021-06-03 16:25:30|6506.2|6504.2|6506.7|6504.7|6506.7|6504.7|6506.2|6504.2|0
1622737550000|2021-06-03 16:25:50|6506.4|6504.4|6506.7|6504.7|6506.7|6504.7|6506.2|6504.2|7
1622737560000|2021-06-03 16:26:00|6506.9|6504.9|6506.7|6504.7|6506.9|6504.9|6506.7|6504.7|1
1622737580000|2021-06-03 16:26:20|6506.9|6504.9|6506.9|6504.9|6506.9|6504.9|6506.7|6504.7|3
1622737590000|2021-06-03 16:26:30|6506.7|6504.7|6507.4|6505.4|6507.4|6505.4|6506.7|6504.7|0
1622737600000|2021-06-03 16:26:40|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|0
1622737610000|2021-06-03 16:26:50|6507.4|6505.4|6506.9|6504.9|6507.4|6505.4|6506.7|6504.7|4
1622737620000|2021-06-03 16:27:00|6507.2|6505.2|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|0
1622737630000|2021-06-03 16:27:10|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.2|6505.2|1
1622737640000|2021-06-03 16:27:20|6507.4|6505.4|6507.2|6505.2|6507.7|6505.7|6507.2|6505.2|0
1622737650000|2021-06-03 16:27:30|6507.4|6505.4|6507.4|6505.4|6507.7|6505.7|6507.2|6505.2|0
1622737660000|2021-06-03 16:27:40|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|0
1622737670000|2021-06-03 16:27:50|6507.4|6505.4|6507.4|6505.4|6507.7|6505.7|6507.2|6505.2|0
1622737680000|2021-06-03 16:28:00|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|0
1622737690000|2021-06-03 16:28:10|6508.2|6506.2|6508.2|6506.2|6508.7|6506.7|6507.9|6505.9|6
1622737700000|2021-06-03 16:28:20|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.7|6505.7|2
1622737710000|2021-06-03 16:28:30|6507.9|6505.9|6508.2|6506.2|6508.4|6506.4|6507.9|6505.9|0
1622737720000|2021-06-03 16:28:40|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.2|6506.2|24
1622737730000|2021-06-03 16:28:50|6508.2|6506.2|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|0
1622737740000|2021-06-03 16:29:00|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|10
1622737750000|2021-06-03 16:29:10|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|0
1622737760000|2021-06-03 16:29:20|6508.9|6506.9|6509.2|6507.2|6509.2|6507.2|6508.9|6506.9|0
1622737770000|2021-06-03 16:29:30|6509.4|6507.4|6509.2|6507.2|6509.4|6507.4|6509.2|6507.2|2
1622737780000|2021-06-03 16:29:40|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|6509.2|6507.2|6
1622737790000|2021-06-03 16:29:50|6509.2|6507.2|6509.2|6507.2|6509.4|6507.4|6508.9|6506.9|2
1622737800000|2021-06-03 16:30:00|6508.9|6506.9|6509.2|6507.2|6509.2|6507.2|6508.7|6506.7|4
1622737810000|2021-06-03 16:30:10|6508.9|6506.9|6509.7|6507.7|6509.7|6507.7|6508.7|6506.7|0
1622737820000|2021-06-03 16:30:20|6509.4|6507.4|6509.9|6507.9|6510.2|6508.2|6509.4|6507.4|1
1622737830000|2021-06-03 16:30:30|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|0
1622737840000|2021-06-03 16:30:40|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|0
1622737850000|2021-06-03 16:30:50|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|0
1622737860000|2021-06-03 16:31:00|6509.7|6507.7|6509.4|6507.4|6509.7|6507.7|6509.2|6507.2|14
1622737870000|2021-06-03 16:31:10|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|0
1622737880000|2021-06-03 16:31:20|6508.9|6506.9|6509.2|6507.2|6509.2|6507.2|6508.7|6506.7|5
1622737890000|2021-06-03 16:31:30|6508.7|6506.7|6508.2|6506.2|6508.9|6506.9|6508.2|6506.2|29
1622737900000|2021-06-03 16:31:40|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6507.9|6505.9|1
1622737910000|2021-06-03 16:31:50|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.4|6506.4|5
1622737920000|2021-06-03 16:32:00|6508.9|6506.9|6508.2|6506.2|6508.9|6506.9|6507.9|6505.9|3
1622737930000|2021-06-03 16:32:10|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.2|6506.2|0
1622737940000|2021-06-03 16:32:20|6508.7|6506.7|6508.9|6506.9|6508.9|6506.9|6508.4|6506.4|0
1622737950000|2021-06-03 16:32:30|6508.7|6506.7|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|0
1622737960000|2021-06-03 16:32:40|6508.7|6506.7|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|0
1622737970000|2021-06-03 16:32:50|6508.4|6506.4|6508.7|6506.7|6508.9|6506.9|6508.4|6506.4|0
1622737980000|2021-06-03 16:33:00|6508.4|6506.4|6508.9|6506.9|6509.2|6507.2|6508.4|6506.4|3
1622737990000|2021-06-03 16:33:10|6508.7|6506.7|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|0
1622738000000|2021-06-03 16:33:20|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|0
1622738010000|2021-06-03 16:33:30|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.4|6506.4|1
1622738020000|2021-06-03 16:33:40|6508.7|6506.7|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|0
1622738030000|2021-06-03 16:33:50|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|0
1622738040000|2021-06-03 16:34:00|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|0
1622738050000|2021-06-03 16:34:10|6508.7|6506.7|6508.2|6506.2|6508.7|6506.7|6507.9|6505.9|4
1622738060000|2021-06-03 16:34:20|6507.9|6505.9|6507.9|6505.9|6508.2|6506.2|6507.7|6505.7|3
1622738070000|2021-06-03 16:34:30|6507.7|6505.7|6508.2|6506.2|6508.2|6506.2|6507.7|6505.7|6
1622738080000|2021-06-03 16:34:40|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622738090000|2021-06-03 16:34:50|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622738100000|2021-06-03 16:35:00|6508.4|6506.4|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|1
1622738110000|2021-06-03 16:35:10|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|0
1622738120000|2021-06-03 16:35:20|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|0
1622738130000|2021-06-03 16:35:30|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|3
1622738140000|2021-06-03 16:35:40|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.2|6506.2|2
1622738150000|2021-06-03 16:35:50|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|0
1622738160000|2021-06-03 16:36:00|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.2|6506.2|0
1622738170000|2021-06-03 16:36:10|6508.7|6506.7|6508.4|6506.4|6508.7|6506.7|6508.4|6506.4|0
1622738180000|2021-06-03 16:36:20|6508.7|6506.7|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|2
1622738190000|2021-06-03 16:36:30|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|0
1622738200000|2021-06-03 16:36:40|6508.9|6506.9|6508.9|6506.9|6509.2|6507.2|6508.7|6506.7|1
1622738210000|2021-06-03 16:36:50|6509.2|6507.2|6508.9|6506.9|6509.2|6507.2|6508.9|6506.9|0
1622738220000|2021-06-03 16:37:00|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6508.9|6506.9|0
1622738230000|2021-06-03 16:37:10|6508.9|6506.9|6509.2|6507.2|6509.2|6507.2|6508.7|6506.7|1
1622738240000|2021-06-03 16:37:20|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|1
1622738250000|2021-06-03 16:37:30|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.4|6506.4|0
1622738260000|2021-06-03 16:37:40|6508.7|6506.7|6508.9|6506.9|6509.2|6507.2|6508.7|6506.7|0
1622738270000|2021-06-03 16:37:50|6509.2|6507.2|6508.9|6506.9|6509.2|6507.2|6508.9|6506.9|0
1622738280000|2021-06-03 16:38:00|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6508.9|6506.9|0
1622738300000|2021-06-03 16:38:20|6509.4|6507.4|6509.7|6507.7|6509.9|6507.9|6509.4|6507.4|1
1622738310000|2021-06-03 16:38:30|6509.9|6507.9|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|1
1622738320000|2021-06-03 16:38:40|6509.9|6507.9|6509.9|6507.9|6509.9|6507.9|6509.9|6507.9|0
1622738330000|2021-06-03 16:38:50|6509.7|6507.7|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|0
1622738340000|2021-06-03 16:39:00|6509.9|6507.9|6509.9|6507.9|6509.9|6507.9|6509.7|6507.7|0
1622738350000|2021-06-03 16:39:10|6509.7|6507.7|6509.9|6507.9|6510.2|6508.2|6509.7|6507.7|0
1622738360000|2021-06-03 16:39:20|6509.7|6507.7|6510.2|6508.2|6510.2|6508.2|6509.7|6507.7|0
1622738370000|2021-06-03 16:39:30|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|0
1622738380000|2021-06-03 16:39:40|6510.4|6508.4|6510.4|6508.4|6510.7|6508.7|6510.4|6508.4|3
1622738390000|2021-06-03 16:39:50|6510.7|6508.7|6510.4|6508.4|6510.7|6508.7|6510.4|6508.4|0
1622738400000|2021-06-03 16:40:00|6510.7|6508.7|6510.9|6508.9|6511.2|6509.2|6510.4|6508.4|3
1622738410000|2021-06-03 16:40:10|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6510.9|6508.9|0
1622738430000|2021-06-03 16:40:30|6511.4|6509.4|6511.7|6509.7|6511.7|6509.7|6511.4|6509.4|1
1622738440000|2021-06-03 16:40:40|6512.2|6510.2|6511.9|6509.9|6512.2|6510.2|6511.9|6509.9|10
1622738450000|2021-06-03 16:40:50|6511.7|6509.7|6511.7|6509.7|6511.9|6509.9|6511.7|6509.7|1
1622738460000|2021-06-03 16:41:00|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|1
1622738470000|2021-06-03 16:41:10|6511.7|6509.7|6512.2|6510.2|6512.2|6510.2|6511.7|6509.7|1
1622738480000|2021-06-03 16:41:20|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.2|6510.2|3
1622738490000|2021-06-03 16:41:30|6512.2|6510.2|6512.2|6510.2|6512.4|6510.4|6512.2|6510.2|0
1622738510000|2021-06-03 16:41:50|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.2|6510.2|4
1622738520000|2021-06-03 16:42:00|6512.7|6510.7|6512.7|6510.7|6512.7|6510.7|6512.7|6510.7|0
1622738530000|2021-06-03 16:42:10|6512.4|6510.4|6512.2|6510.2|6512.4|6510.4|6512.2|6510.2|3
1622738550000|2021-06-03 16:42:30|6511.9|6509.9|6511.9|6509.9|6512.2|6510.2|6511.9|6509.9|2
1622738560000|2021-06-03 16:42:40|6512.2|6510.2|6511.9|6509.9|6512.2|6510.2|6511.9|6509.9|0
1622738570000|2021-06-03 16:42:50|||||||||4
1622738580000|2021-06-03 16:43:00|6511.7|6509.7|6511.7|6509.7|6511.7|6509.7|6511.7|6509.7|5
1622738600000|2021-06-03 16:43:20|6511.9|6509.9|6512.2|6510.2|6512.2|6510.2|6511.9|6509.9|2
1622738610000|2021-06-03 16:43:30|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.2|6510.2|1
1622738620000|2021-06-03 16:43:40|6512.2|6510.2|6512.2|6510.2|6512.2|6510.2|6512.2|6510.2|0
1622738640000|2021-06-03 16:44:00|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.4|6510.4|5
1622738650000|2021-06-03 16:44:10|6512.7|6510.7|6512.7|6510.7|6512.7|6510.7|6512.4|6510.4|2
1622738660000|2021-06-03 16:44:20|6512.9|6510.9|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|0
1622738670000|2021-06-03 16:44:30|||||||||1
1622738700000|2021-06-03 16:45:00|6512.4|6510.4|6512.9|6510.9|6512.9|6510.9|6512.2|6510.2|1
1622738710000|2021-06-03 16:45:10|6512.7|6510.7|6512.9|6510.9|6513.2|6511.2|6512.7|6510.7|0
1622738720000|2021-06-03 16:45:20|6512.7|6510.7|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|2
1622738730000|2021-06-03 16:45:30|6512.9|6510.9|6512.9|6510.9|6513.2|6511.2|6512.9|6510.9|2
1622738740000|2021-06-03 16:45:40|6512.7|6510.7|6512.7|6510.7|6512.7|6510.7|6512.7|6510.7|0
1622738750000|2021-06-03 16:45:50|6512.9|6510.9|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|0
1622738760000|2021-06-03 16:46:00|6512.9|6510.9|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|1
1622738770000|2021-06-03 16:46:10|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.2|6510.2|2
1622738780000|2021-06-03 16:46:20|6512.2|6510.2|6512.2|6510.2|6512.4|6510.4|6512.2|6510.2|0
1622738790000|2021-06-03 16:46:30|6512.4|6510.4|6512.2|6510.2|6512.4|6510.4|6511.9|6509.9|0
1622738800000|2021-06-03 16:46:40|6511.9|6509.9|6511.7|6509.7|6512.2|6510.2|6511.7|6509.7|0
1622738820000|2021-06-03 16:47:00|6511.9|6509.9|6511.2|6509.2|6511.9|6509.9|6511.2|6509.2|6
1622738830000|2021-06-03 16:47:10|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|0
1622738840000|2021-06-03 16:47:20|6511.2|6509.2|6510.9|6508.9|6511.2|6509.2|6510.7|6508.7|1
1622738850000|2021-06-03 16:47:30|6510.7|6508.7|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|1
1622738880000|2021-06-03 16:48:00|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|6510.7|6508.7|1
1622738890000|2021-06-03 16:48:10|6510.7|6508.7|6510.9|6508.9|6510.9|6508.9|6510.7|6508.7|0
1622738900000|2021-06-03 16:48:20|6511.2|6509.2|6510.9|6508.9|6511.2|6509.2|6510.9|6508.9|0
1622738910000|2021-06-03 16:48:30|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6510.9|6508.9|0
1622738920000|2021-06-03 16:48:40|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|0
1622738930000|2021-06-03 16:48:50|6511.2|6509.2|6510.4|6508.4|6511.2|6509.2|6510.4|6508.4|0
1622738940000|2021-06-03 16:49:00|6510.7|6508.7|6510.7|6508.7|6510.9|6508.9|6510.7|6508.7|1
1622738950000|2021-06-03 16:49:10|6510.4|6508.4|6510.4|6508.4|6510.7|6508.7|6510.4|6508.4|0
1622738960000|2021-06-03 16:49:20|6510.2|6508.2|6510.4|6508.4|6510.4|6508.4|6510.2|6508.2|0
1622738970000|2021-06-03 16:49:30|6510.2|6508.2|6509.9|6507.9|6510.2|6508.2|6509.7|6507.7|6
1622738980000|2021-06-03 16:49:40|6509.7|6507.7|6510.2|6508.2|6510.2|6508.2|6509.7|6507.7|0
1622738990000|2021-06-03 16:49:50|6509.9|6507.9|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|0
1622739000000|2021-06-03 16:50:00|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|0
1622739010000|2021-06-03 16:50:10|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|1
1622739020000|2021-06-03 16:50:20|6509.9|6507.9|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|0
1622739030000|2021-06-03 16:50:30|6509.4|6507.4|6509.7|6507.7|6509.7|6507.7|6509.4|6507.4|0
1622739040000|2021-06-03 16:50:40|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|2
1622739050000|2021-06-03 16:50:50|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.7|6507.7|0
1622739060000|2021-06-03 16:51:00|6509.9|6507.9|6509.9|6507.9|6510.2|6508.2|6509.9|6507.9|0
1622739070000|2021-06-03 16:51:10|6510.2|6508.2|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|0
1622739080000|2021-06-03 16:51:20|6509.2|6507.2|6509.4|6507.4|6509.4|6507.4|6509.2|6507.2|2
1622739090000|2021-06-03 16:51:30|6509.2|6507.2|6508.9|6506.9|6509.2|6507.2|6508.9|6506.9|1
1622739100000|2021-06-03 16:51:40|6508.7|6506.7|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|24
1622739110000|2021-06-03 16:51:50|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6507.9|6505.9|13
1622739120000|2021-06-03 16:52:00|6508.4|6506.4|6508.2|6506.2|6508.7|6506.7|6508.2|6506.2|0
1622739130000|2021-06-03 16:52:10|6507.7|6505.7|6508.2|6506.2|6508.4|6506.4|6507.7|6505.7|4
1622739140000|2021-06-03 16:52:20|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|0
1622739150000|2021-06-03 16:52:30|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|0
1622739160000|2021-06-03 16:52:40|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|0
1622739170000|2021-06-03 16:52:50|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|1
1622739180000|2021-06-03 16:53:00|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|0
1622739190000|2021-06-03 16:53:10|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|1
1622739200000|2021-06-03 16:53:20|6508.4|6506.4|6508.2|6506.2|6508.7|6506.7|6508.2|6506.2|0
1622739210000|2021-06-03 16:53:30|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|2
1622739220000|2021-06-03 16:53:40|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|0
1622739230000|2021-06-03 16:53:50|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622739240000|2021-06-03 16:54:00|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622739250000|2021-06-03 16:54:10|6508.4|6506.4|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|4
1622739260000|2021-06-03 16:54:20|6507.9|6505.9|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|0
1622739270000|2021-06-03 16:54:30|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|0
1622739310000|2021-06-03 16:55:10|6508.4|6506.4|6508.9|6506.9|6508.9|6506.9|6508.4|6506.4|1
1622739320000|2021-06-03 16:55:20|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|0
1622739330000|2021-06-03 16:55:30|6508.4|6506.4|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|2
1622739350000|2021-06-03 16:55:50|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|2
1622739360000|2021-06-03 16:56:00|6508.9|6506.9|6508.9|6506.9|6509.2|6507.2|6508.7|6506.7|7
1622739370000|2021-06-03 16:56:10|6508.7|6506.7|6508.9|6506.9|6509.2|6507.2|6508.7|6506.7|5
1622739380000|2021-06-03 16:56:20|6508.7|6506.7|6509.2|6507.2|6509.2|6507.2|6508.7|6506.7|0
1622739420000|2021-06-03 16:57:00|6509.4|6507.4|6509.2|6507.2|6509.4|6507.4|6509.2|6507.2|8
1622739430000|2021-06-03 16:57:10|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|3
1622739440000|2021-06-03 16:57:20|6508.7|6506.7|6509.2|6507.2|6509.2|6507.2|6508.7|6506.7|0
1622739450000|2021-06-03 16:57:30|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|3
1622739470000|2021-06-03 16:57:50|||||||||2
1622739480000|2021-06-03 16:58:00|6508.9|6506.9|6509.2|6507.2|6509.2|6507.2|6508.9|6506.9|4
1622739490000|2021-06-03 16:58:10|6509.4|6507.4|6509.2|6507.2|6509.4|6507.4|6509.2|6507.2|0
1622739500000|2021-06-03 16:58:20|6509.4|6507.4|6509.4|6507.4|6509.7|6507.7|6509.2|6507.2|0
1622739510000|2021-06-03 16:58:30|6509.2|6507.2|6509.7|6507.7|6509.7|6507.7|6509.2|6507.2|0
1622739520000|2021-06-03 16:58:40|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.7|6507.7|1
1622739530000|2021-06-03 16:58:50|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|2
1622739540000|2021-06-03 16:59:00|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|6510.2|6508.2|0
1622739550000|2021-06-03 16:59:10|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|5
1622739560000|2021-06-03 16:59:20|6509.9|6507.9|6509.9|6507.9|6509.9|6507.9|6509.7|6507.7|2
1622739570000|2021-06-03 16:59:30|6510.2|6508.2|6510.2|6508.2|6510.7|6508.7|6510.2|6508.2|0
1622739580000|2021-06-03 16:59:40|6510.4|6508.4|6510.4|6508.4|6510.7|6508.7|6510.4|6508.4|1
1622739590000|2021-06-03 16:59:50|6510.7|6508.7|6510.7|6508.7|6510.7|6508.7|6510.4|6508.4|0
1622739600000|2021-06-03 17:00:00|6510.9|6508.9|6510.7|6508.7|6511.2|6509.2|6510.7|6508.7|4
1622739610000|2021-06-03 17:00:10|6510.2|6508.2|6509.9|6507.9|6510.7|6508.7|6509.7|6507.7|5
1622739620000|2021-06-03 17:00:20|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|0
1622739630000|2021-06-03 17:00:30|6509.9|6507.9|6509.9|6507.9|6510.2|6508.2|6509.7|6507.7|0
1622739640000|2021-06-03 17:00:40|6509.7|6507.7|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|0
1622739650000|2021-06-03 17:00:50|6509.4|6507.4|6509.4|6507.4|6509.7|6507.7|6509.4|6507.4|0
1622739660000|2021-06-03 17:01:00|6509.2|6507.2|6509.7|6507.7|6509.7|6507.7|6509.2|6507.2|3
1622739670000|2021-06-03 17:01:10|6509.4|6507.4|6509.9|6507.9|6509.9|6507.9|6509.4|6507.4|0
1622739680000|2021-06-03 17:01:20|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|0
1622739690000|2021-06-03 17:01:30|6509.9|6507.9|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|0
1622739710000|2021-06-03 17:01:50|6509.4|6507.4|6509.7|6507.7|6509.7|6507.7|6509.2|6507.2|1
1622739720000|2021-06-03 17:02:00|6509.4|6507.4|6509.4|6507.4|6509.7|6507.7|6509.2|6507.2|4
1622739730000|2021-06-03 17:02:10|6509.7|6507.7|6509.9|6507.9|6510.2|6508.2|6509.7|6507.7|1
1622739740000|2021-06-03 17:02:20|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|0
1622739750000|2021-06-03 17:02:30|6509.9|6507.9|6510.2|6508.2|6510.4|6508.4|6509.9|6507.9|1
1622739760000|2021-06-03 17:02:40|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|6510.2|6508.2|0
1622739770000|2021-06-03 17:02:50|6510.2|6508.2|6510.7|6508.7|6510.7|6508.7|6510.2|6508.2|0
1622739780000|2021-06-03 17:03:00|6510.4|6508.4|6509.9|6507.9|6510.4|6508.4|6509.9|6507.9|5
1622739790000|2021-06-03 17:03:10|6509.7|6507.7|6510.2|6508.2|6510.2|6508.2|6509.7|6507.7|1
1622739800000|2021-06-03 17:03:20|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|1
1622739810000|2021-06-03 17:03:30|6510.2|6508.2|6510.2|6508.2|6510.7|6508.7|6510.2|6508.2|0
1622739830000|2021-06-03 17:03:50|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|6510.2|6508.2|1
1622739840000|2021-06-03 17:04:00|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|6509.7|6507.7|1
1622739850000|2021-06-03 17:04:10|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.7|6507.7|0
1622739860000|2021-06-03 17:04:20|6510.4|6508.4|6510.2|6508.2|6510.7|6508.7|6510.2|6508.2|2
1622739870000|2021-06-03 17:04:30|6509.9|6507.9|6510.4|6508.4|6510.4|6508.4|6509.9|6507.9|0
1622739880000|2021-06-03 17:04:40|6510.2|6508.2|6510.2|6508.2|6510.4|6508.4|6510.2|6508.2|0
1622739890000|2021-06-03 17:04:50|6510.4|6508.4|6510.4|6508.4|6510.7|6508.7|6510.2|6508.2|0
1622739900000|2021-06-03 17:05:00|6510.2|6508.2|6510.2|6508.2|6510.4|6508.4|6509.9|6507.9|0
1622739910000|2021-06-03 17:05:10|6509.9|6507.9|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|0
1622739920000|2021-06-03 17:05:20|6509.4|6507.4|6508.9|6506.9|6509.4|6507.4|6508.7|6506.7|6
1622739930000|2021-06-03 17:05:30|6509.2|6507.2|6509.2|6507.2|6509.4|6507.4|6508.9|6506.9|0
1622739940000|2021-06-03 17:05:40|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|6509.2|6507.2|0
1622739950000|2021-06-03 17:05:50|6509.2|6507.2|6509.4|6507.4|6509.4|6507.4|6509.2|6507.2|0
1622739960000|2021-06-03 17:06:00|6509.7|6507.7|6509.4|6507.4|6509.7|6507.7|6509.2|6507.2|0
1622739970000|2021-06-03 17:06:10|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|6509.4|6507.4|0
1622739990000|2021-06-03 17:06:30|6509.9|6507.9|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|0
1622740000000|2021-06-03 17:06:40|6509.9|6507.9|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|0
1622740010000|2021-06-03 17:06:50|6509.9|6507.9|6509.2|6507.2|6509.9|6507.9|6509.2|6507.2|1
1622740020000|2021-06-03 17:07:00|6509.4|6507.4|6509.4|6507.4|6509.7|6507.7|6509.4|6507.4|1
1622740040000|2021-06-03 17:07:20|6509.2|6507.2|6509.4|6507.4|6509.4|6507.4|6509.2|6507.2|0
1622740050000|2021-06-03 17:07:30|6509.2|6507.2|6509.4|6507.4|6509.7|6507.7|6509.2|6507.2|0
1622740060000|2021-06-03 17:07:40|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|0
1622740070000|2021-06-03 17:07:50|6509.9|6507.9|6509.9|6507.9|6509.9|6507.9|6509.9|6507.9|0
1622740080000|2021-06-03 17:08:00|6509.7|6507.7|6509.4|6507.4|6509.9|6507.9|6509.2|6507.2|2
1622740090000|2021-06-03 17:08:10|6509.2|6507.2|6509.4|6507.4|6509.7|6507.7|6509.2|6507.2|0
1622740100000|2021-06-03 17:08:20|6509.7|6507.7|6509.9|6507.9|6510.2|6508.2|6509.4|6507.4|1
1622740110000|2021-06-03 17:08:30|6509.7|6507.7|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|1
1622740120000|2021-06-03 17:08:40|6509.4|6507.4|6509.9|6507.9|6510.2|6508.2|6509.4|6507.4|0
1622740130000|2021-06-03 17:08:50|6510.2|6508.2|6509.9|6507.9|6510.2|6508.2|6509.7|6507.7|0
1622740140000|2021-06-03 17:09:00|6509.7|6507.7|6506.7|6504.7|6509.7|6507.7|6506.4|6504.4|262
1622740150000|2021-06-03 17:09:10|6506.4|6504.4|6507.7|6505.7|6507.9|6505.9|6504.2|6502.2|75
1622740160000|2021-06-03 17:09:20|6507.9|6505.9|6507.9|6505.9|6508.4|6506.4|6507.7|6505.7|6
1622740170000|2021-06-03 17:09:30|6507.7|6505.7|6508.4|6506.4|6508.7|6506.7|6507.4|6505.4|2
1622740180000|2021-06-03 17:09:40|6508.2|6506.2|6509.7|6507.7|6509.9|6507.9|6508.2|6506.2|7
1622740190000|2021-06-03 17:09:50|6509.4|6507.4|6511.2|6509.2|6511.4|6509.4|6509.2|6507.2|15
1622740200000|2021-06-03 17:10:00|6511.4|6509.4|6513.4|6511.4|6513.7|6511.7|6511.4|6509.4|32
1622740210000|2021-06-03 17:10:10|6513.2|6511.2|6512.7|6510.7|6513.7|6511.7|6512.7|6510.7|9
1622740220000|2021-06-03 17:10:20|6512.4|6510.4|6511.4|6509.4|6512.7|6510.7|6511.2|6509.2|18
1622740230000|2021-06-03 17:10:30|6511.2|6509.2|6512.2|6510.2|6512.2|6510.2|6511.2|6509.2|8
1622740240000|2021-06-03 17:10:40|6511.9|6509.9|6511.4|6509.4|6511.9|6509.9|6511.2|6509.2|1
1622740250000|2021-06-03 17:10:50|6511.2|6509.2|6511.2|6509.2|6511.4|6509.4|6510.7|6508.7|4
1622740260000|2021-06-03 17:11:00|6510.9|6508.9|6510.7|6508.7|6510.9|6508.9|6510.4|6508.4|2
1622740270000|2021-06-03 17:11:10|6510.4|6508.4|6510.7|6508.7|6510.7|6508.7|6509.9|6507.9|1
1622740280000|2021-06-03 17:11:20|6510.4|6508.4|6509.7|6507.7|6510.7|6508.7|6509.7|6507.7|0
1622740290000|2021-06-03 17:11:30|6509.9|6507.9|6509.9|6507.9|6510.4|6508.4|6509.7|6507.7|0
1622740300000|2021-06-03 17:11:40|6509.7|6507.7|6510.2|6508.2|6510.4|6508.4|6509.7|6507.7|0
1622740310000|2021-06-03 17:11:50|6509.9|6507.9|6510.4|6508.4|6510.7|6508.7|6509.9|6507.9|0
1622740320000|2021-06-03 17:12:00|6510.7|6508.7|6510.4|6508.4|6510.7|6508.7|6510.2|6508.2|0
1622740330000|2021-06-03 17:12:10|6510.7|6508.7|6510.4|6508.4|6510.7|6508.7|6510.2|6508.2|1
1622740340000|2021-06-03 17:12:20|6510.2|6508.2|6510.9|6508.9|6510.9|6508.9|6510.2|6508.2|2
1622740350000|2021-06-03 17:12:30|6511.2|6509.2|6510.9|6508.9|6511.2|6509.2|6510.7|6508.7|0
1622740360000|2021-06-03 17:12:40|6511.2|6509.2|6510.7|6508.7|6511.2|6509.2|6510.7|6508.7|0
1622740370000|2021-06-03 17:12:50|6510.9|6508.9|6510.7|6508.7|6510.9|6508.9|6510.7|6508.7|0
1622740380000|2021-06-03 17:13:00|6510.4|6508.4|6510.2|6508.2|6510.7|6508.7|6509.9|6507.9|0
1622740390000|2021-06-03 17:13:10|6509.9|6507.9|6509.4|6507.4|6510.2|6508.2|6508.9|6506.9|1
1622740400000|2021-06-03 17:13:20|6509.7|6507.7|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|4
1622740410000|2021-06-03 17:13:30|6509.9|6507.9|6510.7|6508.7|6510.7|6508.7|6509.9|6507.9|3
1622740420000|2021-06-03 17:13:40|6510.4|6508.4|6510.7|6508.7|6510.7|6508.7|6510.4|6508.4|3
1622740430000|2021-06-03 17:13:50|6510.4|6508.4|6510.2|6508.2|6510.4|6508.4|6509.9|6507.9|0
1622740440000|2021-06-03 17:14:00|6509.9|6507.9|6510.2|6508.2|6510.7|6508.7|6509.9|6507.9|2
1622740450000|2021-06-03 17:14:10|6510.4|6508.4|6510.2|6508.2|6510.4|6508.4|6509.9|6507.9|0
1622740460000|2021-06-03 17:14:20|6510.4|6508.4|6509.4|6507.4|6510.4|6508.4|6509.2|6507.2|1
1622740470000|2021-06-03 17:14:30|6509.2|6507.2|6509.7|6507.7|6509.7|6507.7|6508.9|6506.9|0
1622740480000|2021-06-03 17:14:40|6509.4|6507.4|6509.2|6507.2|6509.9|6507.9|6509.2|6507.2|0
1622740490000|2021-06-03 17:14:50|6508.9|6506.9|6509.2|6507.2|6509.4|6507.4|6508.9|6506.9|0
1622740500000|2021-06-03 17:15:00|6509.4|6507.4|6509.7|6507.7|6509.7|6507.7|6508.9|6506.9|3
1622740510000|2021-06-03 17:15:10|6509.9|6507.9|6509.9|6507.9|6510.4|6508.4|6509.7|6507.7|6
1622740520000|2021-06-03 17:15:20|6509.7|6507.7|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|3
1622740530000|2021-06-03 17:15:30|6509.9|6507.9|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|2
1622740540000|2021-06-03 17:15:40|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|1
1622740550000|2021-06-03 17:15:50|6510.4|6508.4|6510.4|6508.4|6510.7|6508.7|6510.4|6508.4|0
1622740560000|2021-06-03 17:16:00|6510.2|6508.2|6510.7|6508.7|6510.7|6508.7|6509.9|6507.9|0
1622740570000|2021-06-03 17:16:10|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|6510.7|6508.7|0
1622740580000|2021-06-03 17:16:20|6510.7|6508.7|6510.9|6508.9|6510.9|6508.9|6510.7|6508.7|0
1622740590000|2021-06-03 17:16:30|6510.7|6508.7|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|0
1622740600000|2021-06-03 17:16:40|6510.9|6508.9|6510.7|6508.7|6511.2|6509.2|6510.7|6508.7|0
1622740610000|2021-06-03 17:16:50|6510.4|6508.4|6510.7|6508.7|6510.7|6508.7|6510.4|6508.4|0
1622740630000|2021-06-03 17:17:10|6510.9|6508.9|6510.9|6508.9|6511.2|6509.2|6510.7|6508.7|2
1622740640000|2021-06-03 17:17:20|6510.7|6508.7|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|0
1622740650000|2021-06-03 17:17:30|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.9|6508.9|0
1622740670000|2021-06-03 17:17:50|6511.4|6509.4|6511.7|6509.7|6511.9|6509.9|6511.4|6509.4|3
1622740680000|2021-06-03 17:18:00|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|5
1622740690000|2021-06-03 17:18:10|6510.9|6508.9|6511.4|6509.4|6511.4|6509.4|6510.9|6508.9|0
1622740700000|2021-06-03 17:18:20|6511.2|6509.2|6510.9|6508.9|6511.4|6509.4|6510.9|6508.9|0
1622740710000|2021-06-03 17:18:30|6511.2|6509.2|6511.4|6509.4|6511.7|6509.7|6511.2|6509.2|0
1622740720000|2021-06-03 17:18:40|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|0
1622740730000|2021-06-03 17:18:50|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|0
1622740740000|2021-06-03 17:19:00|6511.7|6509.7|6511.9|6509.9|6511.9|6509.9|6511.2|6509.2|2
1622740750000|2021-06-03 17:19:10|6512.2|6510.2|6511.9|6509.9|6512.7|6510.7|6511.7|6509.7|0
1622740760000|2021-06-03 17:19:20|6512.2|6510.2|6512.2|6510.2|6512.2|6510.2|6511.9|6509.9|0
1622740770000|2021-06-03 17:19:30|6512.4|6510.4|6512.2|6510.2|6512.4|6510.4|6512.2|6510.2|0
1622740780000|2021-06-03 17:19:40|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.2|6510.2|3
1622740790000|2021-06-03 17:19:50|6512.2|6510.2|6512.9|6510.9|6512.9|6510.9|6512.2|6510.2|0
1622740800000|2021-06-03 17:20:00|6512.7|6510.7|6512.2|6510.2|6512.7|6510.7|6512.2|6510.2|4
1622740810000|2021-06-03 17:20:10|6512.4|6510.4|6512.2|6510.2|6512.7|6510.7|6511.9|6509.9|5
1622740820000|2021-06-03 17:20:20|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.4|6510.4|0
1622740830000|2021-06-03 17:20:30|6512.2|6510.2|6512.4|6510.4|6512.4|6510.4|6512.2|6510.2|0
1622740840000|2021-06-03 17:20:40|6512.2|6510.2|6512.4|6510.4|6512.7|6510.7|6512.2|6510.2|0
1622740850000|2021-06-03 17:20:50|6512.7|6510.7|6513.2|6511.2|6513.2|6511.2|6512.7|6510.7|5
1622740860000|2021-06-03 17:21:00|6512.9|6510.9|6513.2|6511.2|6513.2|6511.2|6512.9|6510.9|3
1622740870000|2021-06-03 17:21:10|6512.9|6510.9|6512.2|6510.2|6512.9|6510.9|6512.2|6510.2|1
1622740880000|2021-06-03 17:21:20|6512.4|6510.4|6512.7|6510.7|6512.7|6510.7|6512.2|6510.2|0
1622740890000|2021-06-03 17:21:30|6512.9|6510.9|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|0
1622740900000|2021-06-03 17:21:40|6512.4|6510.4|6512.2|6510.2|6512.4|6510.4|6512.2|6510.2|1
1622740920000|2021-06-03 17:22:00|6512.4|6510.4|6512.7|6510.7|6512.7|6510.7|6512.4|6510.4|2
1622740930000|2021-06-03 17:22:10|6512.4|6510.4|6512.2|6510.2|6512.4|6510.4|6512.2|6510.2|1
1622740940000|2021-06-03 17:22:20|6511.9|6509.9|6512.2|6510.2|6512.2|6510.2|6511.7|6509.7|1
1622740950000|2021-06-03 17:22:30|6511.9|6509.9|6512.2|6510.2|6512.2|6510.2|6511.9|6509.9|0
1622740960000|2021-06-03 17:22:40|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.4|6510.4|1
1622740970000|2021-06-03 17:22:50|6512.7|6510.7|6512.4|6510.4|6512.7|6510.7|6512.2|6510.2|0
1622740980000|2021-06-03 17:23:00|6512.2|6510.2|6512.4|6510.4|6512.7|6510.7|6512.2|6510.2|0
1622740990000|2021-06-03 17:23:10|6512.7|6510.7|6512.4|6510.4|6512.7|6510.7|6512.4|6510.4|0
1622741000000|2021-06-03 17:23:20|6512.7|6510.7|6512.7|6510.7|6513.2|6511.2|6512.7|6510.7|1
1622741010000|2021-06-03 17:23:30|6512.4|6510.4|6512.7|6510.7|6512.7|6510.7|6512.2|6510.2|0
1622741020000|2021-06-03 17:23:40|6512.9|6510.9|6513.2|6511.2|6513.2|6511.2|6512.9|6510.9|3
1622741030000|2021-06-03 17:23:50|6512.9|6510.9|6512.9|6510.9|6513.2|6511.2|6512.9|6510.9|2
1622741040000|2021-06-03 17:24:00|6512.7|6510.7|6513.2|6511.2|6513.2|6511.2|6512.7|6510.7|1
1622741060000|2021-06-03 17:24:20|6513.4|6511.4|6513.7|6511.7|6513.9|6511.9|6513.4|6511.4|11
1622741070000|2021-06-03 17:24:30|6513.9|6511.9|6513.7|6511.7|6514.2|6512.2|6513.7|6511.7|7
1622741080000|2021-06-03 17:24:40|6513.9|6511.9|6513.9|6511.9|6514.2|6512.2|6513.9|6511.9|10
1622741090000|2021-06-03 17:24:50|6513.7|6511.7|6513.7|6511.7|6513.9|6511.9|6513.7|6511.7|0
1622741100000|2021-06-03 17:25:00|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|3
1622741110000|2021-06-03 17:25:10|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|6
1622741130000|2021-06-03 17:25:30|6514.4|6512.4|6514.2|6512.2|6514.4|6512.4|6514.2|6512.2|4
1622741140000|2021-06-03 17:25:40|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.7|6511.7|7
1622741150000|2021-06-03 17:25:50|6514.2|6512.2|6513.9|6511.9|6514.2|6512.2|6513.9|6511.9|6
1622741160000|2021-06-03 17:26:00|6514.2|6512.2|6513.2|6511.2|6514.2|6512.2|6513.2|6511.2|17
1622741170000|2021-06-03 17:26:10|6513.4|6511.4|6513.7|6511.7|6513.9|6511.9|6513.4|6511.4|3
1622741180000|2021-06-03 17:26:20|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.7|6511.7|0
1622741190000|2021-06-03 17:26:30|6514.2|6512.2|6513.9|6511.9|6514.2|6512.2|6513.9|6511.9|1
1622741200000|2021-06-03 17:26:40|6514.2|6512.2|6513.9|6511.9|6514.2|6512.2|6513.7|6511.7|0
1622741210000|2021-06-03 17:26:50|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|6513.9|6511.9|1
1622741220000|2021-06-03 17:27:00|6513.9|6511.9|6513.7|6511.7|6513.9|6511.9|6513.7|6511.7|5
1622741230000|2021-06-03 17:27:10|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.7|6511.7|3
1622741240000|2021-06-03 17:27:20|6514.2|6512.2|6513.7|6511.7|6514.2|6512.2|6513.7|6511.7|0
1622741250000|2021-06-03 17:27:30|6513.9|6511.9|6514.2|6512.2|6514.2|6512.2|6513.9|6511.9|1
1622741260000|2021-06-03 17:27:40|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|0
1622741270000|2021-06-03 17:27:50|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|6513.9|6511.9|0
1622741280000|2021-06-03 17:28:00|6513.9|6511.9|6513.7|6511.7|6513.9|6511.9|6513.4|6511.4|30
1622741300000|2021-06-03 17:28:20|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|3
1622741310000|2021-06-03 17:28:30|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.2|6511.2|1
1622741320000|2021-06-03 17:28:40|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|0
1622741330000|2021-06-03 17:28:50|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|1
1622741340000|2021-06-03 17:29:00|6513.7|6511.7|6513.9|6511.9|6514.2|6512.2|6513.4|6511.4|2
1622741350000|2021-06-03 17:29:10|6514.2|6512.2|6514.4|6512.4|6514.7|6512.7|6514.2|6512.2|1
1622741360000|2021-06-03 17:29:20|6514.7|6512.7|6514.4|6512.4|6514.7|6512.7|6514.2|6512.2|2
1622741370000|2021-06-03 17:29:30|6514.7|6512.7|6514.4|6512.4|6514.7|6512.7|6514.4|6512.4|0
1622741380000|2021-06-03 17:29:40|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|0
1622741390000|2021-06-03 17:29:50|6514.4|6512.4|6514.2|6512.2|6514.4|6512.4|6513.9|6511.9|1
1622741400000|2021-06-03 17:30:00|6513.9|6511.9|6513.2|6511.2|6514.2|6512.2|6513.2|6511.2|8
1622741410000|2021-06-03 17:30:10|6513.7|6511.7|6513.4|6511.4|6513.9|6511.9|6513.4|6511.4|3
1622741420000|2021-06-03 17:30:20|6513.7|6511.7|6513.4|6511.4|6513.7|6511.7|6513.4|6511.4|0
1622741430000|2021-06-03 17:30:30|6513.7|6511.7|6513.7|6511.7|6513.7|6511.7|6513.7|6511.7|0
1622741440000|2021-06-03 17:30:40|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.2|6511.2|0
1622741450000|2021-06-03 17:30:50|6513.4|6511.4|6514.2|6512.2|6514.2|6512.2|6513.4|6511.4|0
1622741460000|2021-06-03 17:31:00|6513.9|6511.9|6514.2|6512.2|6514.2|6512.2|6513.7|6511.7|1
1622741490000|2021-06-03 17:31:30|||||||||3
1622741500000|2021-06-03 17:31:40|6513.7|6511.7|6513.9|6511.9|6514.2|6512.2|6513.7|6511.7|8
1622741510000|2021-06-03 17:31:50|6513.7|6511.7|6513.9|6511.9|6514.2|6512.2|6513.7|6511.7|0
1622741520000|2021-06-03 17:32:00|6513.7|6511.7|6513.9|6511.9|6514.2|6512.2|6513.7|6511.7|0
1622741530000|2021-06-03 17:32:10|6513.7|6511.7|6513.9|6511.9|6514.2|6512.2|6513.7|6511.7|0
1622741540000|2021-06-03 17:32:20|6513.7|6511.7|6513.9|6511.9|6513.9|6511.9|6513.4|6511.4|0
1622741550000|2021-06-03 17:32:30|6514.2|6512.2|6513.7|6511.7|6514.2|6512.2|6513.7|6511.7|0
1622741560000|2021-06-03 17:32:40|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|0
1622741580000|2021-06-03 17:33:00|6513.9|6511.9|6513.2|6511.2|6513.9|6511.9|6513.2|6511.2|1
1622741590000|2021-06-03 17:33:10|6513.4|6511.4|6513.2|6511.2|6513.7|6511.7|6513.2|6511.2|3
1622741600000|2021-06-03 17:33:20|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.2|6511.2|0
1622741610000|2021-06-03 17:33:30|6513.4|6511.4|6513.4|6511.4|6513.7|6511.7|6513.2|6511.2|1
1622741620000|2021-06-03 17:33:40|6513.7|6511.7|6513.7|6511.7|6513.9|6511.9|6513.7|6511.7|0
1622741630000|2021-06-03 17:33:50|6513.9|6511.9|6514.2|6512.2|6514.2|6512.2|6513.7|6511.7|0
1622741640000|2021-06-03 17:34:00|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.7|6511.7|3
1622741650000|2021-06-03 17:34:10|6513.7|6511.7|6513.7|6511.7|6513.9|6511.9|6513.7|6511.7|0
1622741660000|2021-06-03 17:34:20|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.2|6511.2|1
1622741670000|2021-06-03 17:34:30|6513.7|6511.7|6513.7|6511.7|6514.2|6512.2|6513.4|6511.4|10
1622741680000|2021-06-03 17:34:40|6513.9|6511.9|6514.2|6512.2|6514.2|6512.2|6513.9|6511.9|0
1622741720000|2021-06-03 17:35:20|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.7|6511.7|3
1622741730000|2021-06-03 17:35:30|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|0
1622741770000|2021-06-03 17:36:10|6513.9|6511.9|6513.7|6511.7|6513.9|6511.9|6513.7|6511.7|1
1622741780000|2021-06-03 17:36:20|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.2|6511.2|0
1622741790000|2021-06-03 17:36:30|6513.7|6511.7|6513.4|6511.4|6513.7|6511.7|6513.2|6511.2|0
1622741800000|2021-06-03 17:36:40|6513.2|6511.2|6513.4|6511.4|6513.4|6511.4|6513.2|6511.2|0
1622741810000|2021-06-03 17:36:50|6513.7|6511.7|6513.4|6511.4|6513.7|6511.7|6513.4|6511.4|0
1622741820000|2021-06-03 17:37:00|6513.7|6511.7|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|0
1622741870000|2021-06-03 17:37:50|6513.9|6511.9|6513.9|6511.9|6513.9|6511.9|6513.7|6511.7|1
1622741880000|2021-06-03 17:38:00|6513.7|6511.7|6513.9|6511.9|6513.9|6511.9|6513.7|6511.7|0
1622741890000|2021-06-03 17:38:10|6513.7|6511.7|6513.7|6511.7|6513.9|6511.9|6513.7|6511.7|0
1622741900000|2021-06-03 17:38:20|6513.9|6511.9|6513.7|6511.7|6513.9|6511.9|6513.7|6511.7|0
1622741950000|2021-06-03 17:39:10|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|6514.2|6512.2|2
1622742000000|2021-06-03 17:40:00|6513.7|6511.7|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|3
1622742010000|2021-06-03 17:40:10|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|0
1622742020000|2021-06-03 17:40:20|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|0
1622742030000|2021-06-03 17:40:30|6513.2|6511.2|6513.4|6511.4|6513.4|6511.4|6513.2|6511.2|1
1622742040000|2021-06-03 17:40:40|6513.7|6511.7|6513.7|6511.7|6513.7|6511.7|6513.7|6511.7|0
1622742050000|2021-06-03 17:40:50|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|0
1622742060000|2021-06-03 17:41:00|6513.9|6511.9|6514.2|6512.2|6514.2|6512.2|6513.9|6511.9|0
1622742080000|2021-06-03 17:41:20|6514.4|6512.4|6514.7|6512.7|6514.7|6512.7|6514.4|6512.4|2
1622742140000|2021-06-03 17:42:20|6514.9|6512.9|6515.2|6513.2|6515.2|6513.2|6514.9|6512.9|2
1622742160000|2021-06-03 17:42:40|6514.9|6512.9|6514.4|6512.4|6514.9|6512.9|6514.4|6512.4|3
1622742170000|2021-06-03 17:42:50|6514.2|6512.2|6514.4|6512.4|6514.4|6512.4|6514.2|6512.2|0
1622742180000|2021-06-03 17:43:00|6514.2|6512.2|6514.4|6512.4|6514.7|6512.7|6514.2|6512.2|5
1622742190000|2021-06-03 17:43:10|6514.2|6512.2|6514.2|6512.2|6514.4|6512.4|6514.2|6512.2|0
1622742210000|2021-06-03 17:43:30|6514.4|6512.4|6514.4|6512.4|6514.7|6512.7|6514.2|6512.2|0
1622742220000|2021-06-03 17:43:40|6514.7|6512.7|6514.4|6512.4|6514.7|6512.7|6514.2|6512.2|0
1622742230000|2021-06-03 17:43:50|6514.2|6512.2|6513.4|6511.4|6514.2|6512.2|6513.4|6511.4|5
1622742240000|2021-06-03 17:44:00|6513.2|6511.2|6513.2|6511.2|6513.4|6511.4|6512.9|6510.9|2
1622742250000|2021-06-03 17:44:10|6512.9|6510.9|6512.7|6510.7|6512.9|6510.9|6512.4|6510.4|0
1622742260000|2021-06-03 17:44:20|6512.4|6510.4|6512.7|6510.7|6512.7|6510.7|6512.4|6510.4|0
1622742270000|2021-06-03 17:44:30|6511.9|6509.9|6512.2|6510.2|6512.2|6510.2|6511.7|6509.7|31
1622742280000|2021-06-03 17:44:40|6512.4|6510.4|6511.7|6509.7|6512.4|6510.4|6511.4|6509.4|4
1622742290000|2021-06-03 17:44:50|6511.9|6509.9|6512.7|6510.7|6512.9|6510.9|6511.7|6509.7|3
1622742300000|2021-06-03 17:45:00|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|6512.2|6510.2|2
1622742310000|2021-06-03 17:45:10|6512.7|6510.7|6511.4|6509.4|6512.9|6510.9|6511.4|6509.4|1
1622742320000|2021-06-03 17:45:20|6511.2|6509.2|6511.4|6509.4|6511.9|6509.9|6511.2|6509.2|0
1622742330000|2021-06-03 17:45:30|6511.7|6509.7|6511.9|6509.9|6511.9|6509.9|6511.7|6509.7|0
1622742340000|2021-06-03 17:45:40|6512.2|6510.2|6512.4|6510.4|6512.9|6510.9|6512.2|6510.2|0
1622742350000|2021-06-03 17:45:50|6512.2|6510.2|6511.9|6509.9|6512.4|6510.4|6511.9|6509.9|1
1622742360000|2021-06-03 17:46:00|6512.2|6510.2|6511.9|6509.9|6512.2|6510.2|6511.7|6509.7|0
1622742370000|2021-06-03 17:46:10|6512.2|6510.2|6512.2|6510.2|6512.4|6510.4|6512.2|6510.2|0
1622742380000|2021-06-03 17:46:20|6511.9|6509.9|6513.2|6511.2|6513.4|6511.4|6511.9|6509.9|0
1622742390000|2021-06-03 17:46:30|6512.9|6510.9|6512.9|6510.9|6513.2|6511.2|6512.7|6510.7|3
1622742400000|2021-06-03 17:46:40|6512.7|6510.7|6513.2|6511.2|6513.4|6511.4|6512.7|6510.7|0
1622742410000|2021-06-03 17:46:50|6512.9|6510.9|6512.4|6510.4|6512.9|6510.9|6512.4|6510.4|1
1622742420000|2021-06-03 17:47:00|6512.7|6510.7|6512.7|6510.7|6512.9|6510.9|6512.4|6510.4|0
1622742430000|2021-06-03 17:47:10|6512.9|6510.9|6512.9|6510.9|6512.9|6510.9|6512.7|6510.7|0
1622742440000|2021-06-03 17:47:20|6512.7|6510.7|6512.4|6510.4|6512.9|6510.9|6512.4|6510.4|0
1622742450000|2021-06-03 17:47:30|6512.2|6510.2|6512.4|6510.4|6512.7|6510.7|6512.2|6510.2|0
1622742460000|2021-06-03 17:47:40|6512.7|6510.7|6511.9|6509.9|6512.7|6510.7|6511.7|6509.7|2
1622742470000|2021-06-03 17:47:50|6511.7|6509.7|6512.2|6510.2|6512.2|6510.2|6511.7|6509.7|0
1622742480000|2021-06-03 17:48:00|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.2|6510.2|0
1622742490000|2021-06-03 17:48:10|6512.2|6510.2|6512.2|6510.2|6512.2|6510.2|6511.9|6509.9|3
1622742500000|2021-06-03 17:48:20|6512.4|6510.4|6512.2|6510.2|6512.4|6510.4|6512.2|6510.2|0
1622742510000|2021-06-03 17:48:30|6511.9|6509.9|6512.2|6510.2|6512.4|6510.4|6511.7|6509.7|0
1622742520000|2021-06-03 17:48:40|6512.4|6510.4|6511.9|6509.9|6512.4|6510.4|6511.9|6509.9|0
1622742530000|2021-06-03 17:48:50|6511.7|6509.7|6511.9|6509.9|6512.2|6510.2|6511.7|6509.7|0
1622742540000|2021-06-03 17:49:00|6511.7|6509.7|6511.9|6509.9|6512.4|6510.4|6511.4|6509.4|1
1622742550000|2021-06-03 17:49:10|6512.2|6510.2|6512.2|6510.2|6512.4|6510.4|6511.9|6509.9|0
1622742560000|2021-06-03 17:49:20|6511.9|6509.9|6511.7|6509.7|6511.9|6509.9|6511.2|6509.2|1
1622742570000|2021-06-03 17:49:30|6511.4|6509.4|6511.7|6509.7|6511.9|6509.9|6511.2|6509.2|1
1622742580000|2021-06-03 17:49:40|6511.9|6509.9|6512.2|6510.2|6512.2|6510.2|6511.9|6509.9|2
1622742600000|2021-06-03 17:50:00|6511.9|6509.9|6512.7|6510.7|6512.7|6510.7|6511.9|6509.9|3
1622742610000|2021-06-03 17:50:10|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.4|6510.4|0
1622742620000|2021-06-03 17:50:20|6512.7|6510.7|6512.4|6510.4|6512.7|6510.7|6512.4|6510.4|0
1622742630000|2021-06-03 17:50:30|6512.2|6510.2|6512.4|6510.4|6512.4|6510.4|6512.2|6510.2|0
1622742640000|2021-06-03 17:50:40|6512.2|6510.2|6512.2|6510.2|6512.4|6510.4|6512.2|6510.2|0
1622742650000|2021-06-03 17:50:50|6512.4|6510.4|6512.9|6510.9|6512.9|6510.9|6512.2|6510.2|3
1622742660000|2021-06-03 17:51:00|6513.2|6511.2|6512.7|6510.7|6513.2|6511.2|6512.7|6510.7|0
1622742670000|2021-06-03 17:51:10|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.2|6510.2|0
1622742680000|2021-06-03 17:51:20|6512.7|6510.7|6512.7|6510.7|6512.7|6510.7|6512.2|6510.2|0
1622742690000|2021-06-03 17:51:30|6512.4|6510.4|6512.7|6510.7|6512.7|6510.7|6512.4|6510.4|0
1622742700000|2021-06-03 17:51:40|6512.4|6510.4|6512.9|6510.9|6513.2|6511.2|6512.4|6510.4|0
1622742710000|2021-06-03 17:51:50|6513.2|6511.2|6512.7|6510.7|6513.2|6511.2|6512.7|6510.7|0
1622742720000|2021-06-03 17:52:00|6512.9|6510.9|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|0
1622742730000|2021-06-03 17:52:10|6512.9|6510.9|6513.2|6511.2|6513.2|6511.2|6512.7|6510.7|0
1622742740000|2021-06-03 17:52:20|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|1
1622742750000|2021-06-03 17:52:30|6513.4|6511.4|6512.9|6510.9|6513.7|6511.7|6512.9|6510.9|0
1622742760000|2021-06-03 17:52:40|6512.7|6510.7|6512.9|6510.9|6513.2|6511.2|6512.7|6510.7|0
1622742770000|2021-06-03 17:52:50|6512.7|6510.7|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|0
1622742790000|2021-06-03 17:53:10|6512.9|6510.9|6513.2|6511.2|6513.4|6511.4|6512.7|6510.7|1
1622742800000|2021-06-03 17:53:20|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|0
1622742810000|2021-06-03 17:53:30|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|0
1622742820000|2021-06-03 17:53:40|6513.2|6511.2|6512.9|6510.9|6513.4|6511.4|6512.9|6510.9|0
1622742830000|2021-06-03 17:53:50|6513.2|6511.2|6513.2|6511.2|6513.4|6511.4|6512.9|6510.9|0
1622742840000|2021-06-03 17:54:00|6513.4|6511.4|6512.9|6510.9|6513.4|6511.4|6512.7|6510.7|0
1622742850000|2021-06-03 17:54:10|6512.7|6510.7|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|0
1622742860000|2021-06-03 17:54:20|6512.9|6510.9|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|0
1622742870000|2021-06-03 17:54:30|6512.9|6510.9|6512.7|6510.7|6513.2|6511.2|6512.7|6510.7|6
1622742880000|2021-06-03 17:54:40|6512.4|6510.4|6512.7|6510.7|6512.7|6510.7|6512.4|6510.4|0
1622742900000|2021-06-03 17:55:00|6512.4|6510.4|6512.7|6510.7|6512.7|6510.7|6512.2|6510.2|1
1622742910000|2021-06-03 17:55:10|6512.4|6510.4|6512.7|6510.7|6512.9|6510.9|6512.4|6510.4|2
1622742920000|2021-06-03 17:55:20|6512.9|6510.9|6512.7|6510.7|6513.2|6511.2|6512.7|6510.7|0
1622742930000|2021-06-03 17:55:30|6512.9|6510.9|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|0
1622742940000|2021-06-03 17:55:40|6512.9|6510.9|6513.2|6511.2|6513.2|6511.2|6512.9|6510.9|1
1622742950000|2021-06-03 17:55:50|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.2|6511.2|0
1622742960000|2021-06-03 17:56:00|6513.4|6511.4|6513.4|6511.4|6513.4|6511.4|6513.2|6511.2|3
1622742970000|2021-06-03 17:56:10|6513.2|6511.2|6513.7|6511.7|6513.7|6511.7|6513.2|6511.2|0
1622742980000|2021-06-03 17:56:20|6513.4|6511.4|6513.4|6511.4|6513.7|6511.7|6513.4|6511.4|2
1622742990000|2021-06-03 17:56:30|6513.2|6511.2|6513.2|6511.2|6513.2|6511.2|6513.2|6511.2|0
1622743000000|2021-06-03 17:56:40|6512.9|6510.9|6513.2|6511.2|6513.2|6511.2|6512.9|6510.9|0
1622743010000|2021-06-03 17:56:50|6512.9|6510.9|6513.2|6511.2|6513.2|6511.2|6512.9|6510.9|0
1622743020000|2021-06-03 17:57:00|6512.9|6510.9|6513.2|6511.2|6513.2|6511.2|6512.9|6510.9|0
1622743030000|2021-06-03 17:57:10|6512.9|6510.9|6513.2|6511.2|6513.2|6511.2|6512.9|6510.9|0
1622743040000|2021-06-03 17:57:20|6512.9|6510.9|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|0
1622743050000|2021-06-03 17:57:30|6512.9|6510.9|6512.7|6510.7|6512.9|6510.9|6512.7|6510.7|0
1622743060000|2021-06-03 17:57:40|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.4|6510.4|0
1622743070000|2021-06-03 17:57:50|6512.7|6510.7|6512.9|6510.9|6513.2|6511.2|6512.7|6510.7|0
1622743080000|2021-06-03 17:58:00|6513.2|6511.2|6512.9|6510.9|6513.2|6511.2|6512.7|6510.7|0
1622743090000|2021-06-03 17:58:10|6512.7|6510.7|6512.7|6510.7|6512.9|6510.9|6512.4|6510.4|0
1622743100000|2021-06-03 17:58:20|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.4|6510.4|0
1622743110000|2021-06-03 17:58:30|6512.2|6510.2|6512.2|6510.2|6512.4|6510.4|6512.2|6510.2|0
1622743120000|2021-06-03 17:58:40|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.2|6510.2|0
1622743130000|2021-06-03 17:58:50|6512.2|6510.2|6512.7|6510.7|6512.7|6510.7|6512.2|6510.2|0
1622743140000|2021-06-03 17:59:00|6512.4|6510.4|6512.9|6510.9|6513.2|6511.2|6512.4|6510.4|0
1622743150000|2021-06-03 17:59:10|6513.2|6511.2|6512.7|6510.7|6513.2|6511.2|6512.7|6510.7|0
1622743160000|2021-06-03 17:59:20|6512.4|6510.4|6512.7|6510.7|6512.7|6510.7|6512.4|6510.4|2
1622743170000|2021-06-03 17:59:30|6512.4|6510.4|6512.2|6510.2|6512.7|6510.7|6512.2|6510.2|0
1622743180000|2021-06-03 17:59:40|6511.9|6509.9|6511.7|6509.7|6511.9|6509.9|6511.7|6509.7|0
1622743190000|2021-06-03 17:59:50|6511.9|6509.9|6512.2|6510.2|6512.2|6510.2|6511.7|6509.7|2
1622743200000|2021-06-03 18:00:00|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.2|6510.2|1
1622743210000|2021-06-03 18:00:10|6512.2|6510.2|6512.2|6510.2|6512.2|6510.2|6512.2|6510.2|0
1622743240000|2021-06-03 18:00:40|6511.9|6509.9|6511.7|6509.7|6511.9|6509.9|6511.7|6509.7|4
1622743250000|2021-06-03 18:00:50|6511.9|6509.9|6511.2|6509.2|6511.9|6509.9|6511.2|6509.2|3
1622743260000|2021-06-03 18:01:00|6510.9|6508.9|6510.7|6508.7|6511.4|6509.4|6510.4|6508.4|1
1622743270000|2021-06-03 18:01:10|6510.4|6508.4|6510.7|6508.7|6510.7|6508.7|6510.2|6508.2|0
1622743280000|2021-06-03 18:01:20|6510.9|6508.9|6510.7|6508.7|6510.9|6508.9|6510.7|6508.7|0
1622743290000|2021-06-03 18:01:30|6510.9|6508.9|6510.7|6508.7|6511.2|6509.2|6510.7|6508.7|1
1622743300000|2021-06-03 18:01:40|6510.4|6508.4|6510.7|6508.7|6510.7|6508.7|6510.4|6508.4|1
1622743310000|2021-06-03 18:01:50|6510.9|6508.9|6510.7|6508.7|6511.2|6509.2|6510.7|6508.7|1
1622743320000|2021-06-03 18:02:00|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|0
1622743330000|2021-06-03 18:02:10|6510.9|6508.9|6511.2|6509.2|6511.4|6509.4|6510.9|6508.9|0
1622743340000|2021-06-03 18:02:20|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|0
1622743350000|2021-06-03 18:02:30|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|2
1622743360000|2021-06-03 18:02:40|6511.4|6509.4|6511.2|6509.2|6511.7|6509.7|6511.2|6509.2|0
1622743370000|2021-06-03 18:02:50|6511.4|6509.4|6511.2|6509.2|6511.7|6509.7|6511.2|6509.2|0
1622743380000|2021-06-03 18:03:00|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|0
1622743390000|2021-06-03 18:03:10|6511.7|6509.7|6511.2|6509.2|6511.7|6509.7|6511.2|6509.2|2
1622743400000|2021-06-03 18:03:20|6511.4|6509.4|6511.7|6509.7|6511.7|6509.7|6511.4|6509.4|0
1622743410000|2021-06-03 18:03:30|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|1
1622743420000|2021-06-03 18:03:40|6511.4|6509.4|6511.4|6509.4|6511.7|6509.7|6511.2|6509.2|2
1622743430000|2021-06-03 18:03:50|6511.7|6509.7|6511.7|6509.7|6511.7|6509.7|6511.4|6509.4|0
1622743440000|2021-06-03 18:04:00|6511.9|6509.9|6511.9|6509.9|6512.2|6510.2|6511.7|6509.7|2
1622743450000|2021-06-03 18:04:10|6511.7|6509.7|6511.4|6509.4|6511.7|6509.7|6511.4|6509.4|0
1622743460000|2021-06-03 18:04:20|6511.7|6509.7|6511.4|6509.4|6511.7|6509.7|6511.4|6509.4|0
1622743470000|2021-06-03 18:04:30|6511.7|6509.7|6511.4|6509.4|6511.7|6509.7|6511.4|6509.4|0
1622743480000|2021-06-03 18:04:40|6511.7|6509.7|6511.7|6509.7|6511.7|6509.7|6511.4|6509.4|0
1622743500000|2021-06-03 18:05:00|6511.9|6509.9|6511.7|6509.7|6511.9|6509.9|6511.4|6509.4|1
1622743510000|2021-06-03 18:05:10|6511.9|6509.9|6511.7|6509.7|6512.2|6510.2|6511.4|6509.4|0
1622743520000|2021-06-03 18:05:20|6511.9|6509.9|6511.9|6509.9|6511.9|6509.9|6511.7|6509.7|0
1622743530000|2021-06-03 18:05:30|6511.7|6509.7|6512.2|6510.2|6512.2|6510.2|6511.7|6509.7|0
1622743540000|2021-06-03 18:05:40|6511.9|6509.9|6511.9|6509.9|6512.2|6510.2|6511.7|6509.7|1
1622743550000|2021-06-03 18:05:50|6511.7|6509.7|6511.7|6509.7|6511.7|6509.7|6511.7|6509.7|0
1622743560000|2021-06-03 18:06:00|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|0
1622743570000|2021-06-03 18:06:10|6511.4|6509.4|6511.4|6509.4|6511.7|6509.7|6511.2|6509.2|2
1622743580000|2021-06-03 18:06:20|6511.2|6509.2|6511.4|6509.4|6511.4|6509.4|6511.2|6509.2|0
1622743590000|2021-06-03 18:06:30|6511.7|6509.7|6511.4|6509.4|6511.7|6509.7|6511.4|6509.4|0
1622743600000|2021-06-03 18:06:40|6511.2|6509.2|6511.4|6509.4|6511.7|6509.7|6511.2|6509.2|0
1622743620000|2021-06-03 18:07:00|6511.2|6509.2|6511.4|6509.4|6511.4|6509.4|6511.2|6509.2|0
1622743630000|2021-06-03 18:07:10|6511.2|6509.2|6510.7|6508.7|6511.2|6509.2|6510.7|6508.7|0
1622743650000|2021-06-03 18:07:30|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|1
1622743670000|2021-06-03 18:07:50|6510.7|6508.7|6510.9|6508.9|6510.9|6508.9|6510.7|6508.7|12
1622743680000|2021-06-03 18:08:00|6510.7|6508.7|6510.7|6508.7|6510.7|6508.7|6510.7|6508.7|0
1622743700000|2021-06-03 18:08:20|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.9|6508.9|4
1622743740000|2021-06-03 18:09:00|6511.4|6509.4|6512.2|6510.2|6512.2|6510.2|6511.4|6509.4|2
1622743750000|2021-06-03 18:09:10|6511.9|6509.9|6511.7|6509.7|6512.2|6510.2|6511.7|6509.7|0
1622743760000|2021-06-03 18:09:20|6511.4|6509.4|6511.4|6509.4|6511.7|6509.7|6511.4|6509.4|2
1622743770000|2021-06-03 18:09:30|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|4
1622743780000|2021-06-03 18:09:40|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6510.9|6508.9|0
1622743790000|2021-06-03 18:09:50|6511.4|6509.4|6511.7|6509.7|6511.7|6509.7|6511.4|6509.4|0
1622743810000|2021-06-03 18:10:10|6511.4|6509.4|6511.7|6509.7|6511.7|6509.7|6511.4|6509.4|0
1622743820000|2021-06-03 18:10:20|6511.4|6509.4|6510.9|6508.9|6511.4|6509.4|6510.9|6508.9|0
1622743830000|2021-06-03 18:10:30|6510.7|6508.7|6510.7|6508.7|6510.9|6508.9|6510.7|6508.7|2
1622743860000|2021-06-03 18:11:00|6510.9|6508.9|6510.7|6508.7|6511.2|6509.2|6510.7|6508.7|6
1622743880000|2021-06-03 18:11:20|||||||||2
1622743900000|2021-06-03 18:11:40|6510.9|6508.9|6510.9|6508.9|6511.2|6509.2|6510.9|6508.9|2
1622743910000|2021-06-03 18:11:50|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|0
1622743920000|2021-06-03 18:12:00|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.9|6508.9|0
1622743930000|2021-06-03 18:12:10|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|2
1622743940000|2021-06-03 18:12:20|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|6510.9|6508.9|0
1622743950000|2021-06-03 18:12:30|6510.7|6508.7|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|1
1622743970000|2021-06-03 18:12:50|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|1
1622743980000|2021-06-03 18:13:00|6511.2|6509.2|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|0
1622744020000|2021-06-03 18:13:40|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|0
1622744030000|2021-06-03 18:13:50|6511.4|6509.4|6511.2|6509.2|6511.4|6509.4|6511.2|6509.2|0
1622744040000|2021-06-03 18:14:00|6510.9|6508.9|6511.4|6509.4|6511.4|6509.4|6510.9|6508.9|4
1622744050000|2021-06-03 18:14:10|6511.7|6509.7|6511.4|6509.4|6511.7|6509.7|6511.2|6509.2|0
1622744060000|2021-06-03 18:14:20|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|0
1622744120000|2021-06-03 18:15:20|6510.9|6508.9|6510.7|6508.7|6510.9|6508.9|6510.7|6508.7|4
1622744130000|2021-06-03 18:15:30|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.9|6508.9|2
1622744140000|2021-06-03 18:15:40|6510.9|6508.9|6510.2|6508.2|6510.9|6508.9|6510.2|6508.2|13
1622744150000|2021-06-03 18:15:50|6510.4|6508.4|6509.9|6507.9|6510.4|6508.4|6509.7|6507.7|8
1622744160000|2021-06-03 18:16:00|6509.7|6507.7|6508.9|6506.9|6509.9|6507.9|6508.9|6506.9|46
1622744170000|2021-06-03 18:16:10|6508.7|6506.7|6508.2|6506.2|6508.9|6506.9|6508.2|6506.2|13
1622744180000|2021-06-03 18:16:20|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|0
1622744190000|2021-06-03 18:16:30|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|6
1622744200000|2021-06-03 18:16:40|6508.9|6506.9|6509.2|6507.2|6509.2|6507.2|6508.9|6506.9|0
1622744210000|2021-06-03 18:16:50|6509.4|6507.4|6509.7|6507.7|6509.7|6507.7|6509.2|6507.2|0
1622744220000|2021-06-03 18:17:00|6509.4|6507.4|6509.2|6507.2|6509.7|6507.7|6509.2|6507.2|12
1622744230000|2021-06-03 18:17:10|6508.7|6506.7|6509.2|6507.2|6509.2|6507.2|6508.7|6506.7|5
1622744240000|2021-06-03 18:17:20|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|2
1622744250000|2021-06-03 18:17:30|6508.2|6506.2|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|2
1622744260000|2021-06-03 18:17:40|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622744270000|2021-06-03 18:17:50|6507.9|6505.9|6507.7|6505.7|6508.2|6506.2|6507.7|6505.7|0
1622744280000|2021-06-03 18:18:00|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|3
1622744290000|2021-06-03 18:18:10|6507.9|6505.9|6508.2|6506.2|6508.4|6506.4|6507.7|6505.7|0
1622744300000|2021-06-03 18:18:20|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622744330000|2021-06-03 18:18:50|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622744340000|2021-06-03 18:19:00|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|1
1622744350000|2021-06-03 18:19:10|6508.4|6506.4|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|0
1622744400000|2021-06-03 18:20:00|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|1
1622744410000|2021-06-03 18:20:10|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|0
1622744420000|2021-06-03 18:20:20|6508.7|6506.7|6508.7|6506.7|6508.9|6506.9|6508.4|6506.4|0
1622744430000|2021-06-03 18:20:30|6508.9|6506.9|6509.2|6507.2|6509.2|6507.2|6508.4|6506.4|0
1622744450000|2021-06-03 18:20:50|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|1
1622744460000|2021-06-03 18:21:00|6508.4|6506.4|6508.9|6506.9|6509.2|6507.2|6508.4|6506.4|0
1622744470000|2021-06-03 18:21:10|6509.2|6507.2|6508.7|6506.7|6509.2|6507.2|6508.4|6506.4|0
1622744480000|2021-06-03 18:21:20|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|0
1622744510000|2021-06-03 18:21:50|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|3
1622744520000|2021-06-03 18:22:00|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|0
1622744540000|2021-06-03 18:22:20|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|0
1622744550000|2021-06-03 18:22:30|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|0
1622744560000|2021-06-03 18:22:40|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|0
1622744590000|2021-06-03 18:23:10|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|1
1622744600000|2021-06-03 18:23:20|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|0
1622744610000|2021-06-03 18:23:30|||||||||1
1622744620000|2021-06-03 18:23:40|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.2|6506.2|1
1622744630000|2021-06-03 18:23:50|6508.2|6506.2|6507.7|6505.7|6508.4|6506.4|6507.7|6505.7|5
1622744640000|2021-06-03 18:24:00|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622744650000|2021-06-03 18:24:10|6507.9|6505.9|6507.7|6505.7|6508.2|6506.2|6507.7|6505.7|1
1622744660000|2021-06-03 18:24:20|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622744670000|2021-06-03 18:24:30|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622744680000|2021-06-03 18:24:40|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622744690000|2021-06-03 18:24:50|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622744700000|2021-06-03 18:25:00|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622744710000|2021-06-03 18:25:10|6507.4|6505.4|6507.7|6505.7|6507.9|6505.9|6507.4|6505.4|0
1622744720000|2021-06-03 18:25:20|6507.9|6505.9|6507.4|6505.4|6507.9|6505.9|6507.4|6505.4|1
1622744730000|2021-06-03 18:25:30|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|0
1622744740000|2021-06-03 18:25:40|6507.2|6505.2|6506.9|6504.9|6507.2|6505.2|6506.9|6504.9|0
1622744750000|2021-06-03 18:25:50|6506.7|6504.7|6506.9|6504.9|6507.2|6505.2|6506.7|6504.7|1
1622744760000|2021-06-03 18:26:00|6506.7|6504.7|6507.2|6505.2|6507.7|6505.7|6506.7|6504.7|3
1622744770000|2021-06-03 18:26:10|6507.4|6505.4|6507.2|6505.2|6507.7|6505.7|6506.9|6504.9|9
1622744780000|2021-06-03 18:26:20|6506.9|6504.9|6507.7|6505.7|6507.7|6505.7|6506.9|6504.9|0
1622744790000|2021-06-03 18:26:30|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|0
1622744800000|2021-06-03 18:26:40|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.7|6505.7|6
1622744810000|2021-06-03 18:26:50|6507.9|6505.9|6507.9|6505.9|6508.2|6506.2|6507.7|6505.7|2
1622744820000|2021-06-03 18:27:00|6507.7|6505.7|6507.2|6505.2|6507.7|6505.7|6507.2|6505.2|1
1622744830000|2021-06-03 18:27:10|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|0
1622744840000|2021-06-03 18:27:20|6507.4|6505.4|6507.4|6505.4|6507.4|6505.4|6507.4|6505.4|0
1622744850000|2021-06-03 18:27:30|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|0
1622744860000|2021-06-03 18:27:40|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|0
1622744870000|2021-06-03 18:27:50|6507.9|6505.9|6507.9|6505.9|6508.2|6506.2|6507.7|6505.7|0
1622744880000|2021-06-03 18:28:00|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622744890000|2021-06-03 18:28:10|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622744910000|2021-06-03 18:28:30|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622744920000|2021-06-03 18:28:40|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|0
1622744930000|2021-06-03 18:28:50|6508.2|6506.2|6507.7|6505.7|6508.2|6506.2|6507.7|6505.7|0
1622744940000|2021-06-03 18:29:00|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|0
1622744960000|2021-06-03 18:29:20|6507.9|6505.9|6507.9|6505.9|6508.2|6506.2|6507.7|6505.7|0
1622744970000|2021-06-03 18:29:30|6507.7|6505.7|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622744980000|2021-06-03 18:29:40|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6506.9|6504.9|5
1622744990000|2021-06-03 18:29:50|6506.9|6504.9|6507.2|6505.2|6507.2|6505.2|6506.7|6504.7|0
1622745000000|2021-06-03 18:30:00|6506.9|6504.9|6507.7|6505.7|6507.7|6505.7|6506.9|6504.9|3
1622745010000|2021-06-03 18:30:10|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|2
1622745020000|2021-06-03 18:30:20|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|0
1622745030000|2021-06-03 18:30:30|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|9
1622745040000|2021-06-03 18:30:40|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.7|6505.7|1
1622745050000|2021-06-03 18:30:50|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.4|6505.4|2
1622745060000|2021-06-03 18:31:00|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|0
1622745070000|2021-06-03 18:31:10|6508.2|6506.2|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|0
1622745080000|2021-06-03 18:31:20|6507.9|6505.9|6507.7|6505.7|6508.2|6506.2|6507.7|6505.7|0
1622745090000|2021-06-03 18:31:30|6507.9|6505.9|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|0
1622745100000|2021-06-03 18:31:40|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|0
1622745110000|2021-06-03 18:31:50|6507.7|6505.7|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622745120000|2021-06-03 18:32:00|6507.9|6505.9|6507.9|6505.9|6508.2|6506.2|6507.7|6505.7|0
1622745130000|2021-06-03 18:32:10|6508.2|6506.2|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|0
1622745140000|2021-06-03 18:32:20|6508.4|6506.4|6508.2|6506.2|6508.4|6506.4|6507.9|6505.9|1
1622745150000|2021-06-03 18:32:30|6508.4|6506.4|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|0
1622745160000|2021-06-03 18:32:40|6508.4|6506.4|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|0
1622745170000|2021-06-03 18:32:50|6507.9|6505.9|6507.9|6505.9|6508.2|6506.2|6507.7|6505.7|0
1622745180000|2021-06-03 18:33:00|6508.2|6506.2|6507.4|6505.4|6508.2|6506.2|6507.2|6505.2|0
1622745190000|2021-06-03 18:33:10|6507.7|6505.7|6507.7|6505.7|6507.9|6505.9|6507.2|6505.2|0
1622745200000|2021-06-03 18:33:20|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622745210000|2021-06-03 18:33:30|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|0
1622745220000|2021-06-03 18:33:40|6507.4|6505.4|6507.7|6505.7|6507.9|6505.9|6507.4|6505.4|1
1622745230000|2021-06-03 18:33:50|6507.4|6505.4|6507.4|6505.4|6507.7|6505.7|6507.2|6505.2|0
1622745240000|2021-06-03 18:34:00|6507.2|6505.2|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|1
1622745250000|2021-06-03 18:34:10|6507.4|6505.4|6507.2|6505.2|6507.7|6505.7|6507.2|6505.2|0
1622745260000|2021-06-03 18:34:20|6507.4|6505.4|6506.9|6504.9|6507.4|6505.4|6506.7|6504.7|6
1622745270000|2021-06-03 18:34:30|6506.7|6504.7|6506.9|6504.9|6506.9|6504.9|6506.7|6504.7|0
1622745280000|2021-06-03 18:34:40|6506.7|6504.7|6507.2|6505.2|6507.2|6505.2|6506.7|6504.7|0
1622745290000|2021-06-03 18:34:50|6506.9|6504.9|6506.9|6504.9|6507.2|6505.2|6506.9|6504.9|0
1622745300000|2021-06-03 18:35:00|6507.2|6505.2|6507.2|6505.2|6507.4|6505.4|6506.7|6504.7|0
1622745310000|2021-06-03 18:35:10|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|2
1622745320000|2021-06-03 18:35:20|6506.9|6504.9|6506.7|6504.7|6506.9|6504.9|6506.7|6504.7|0
1622745330000|2021-06-03 18:35:30|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|2
1622745340000|2021-06-03 18:35:40|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|6506.2|6504.2|8
1622745350000|2021-06-03 18:35:50|6506.7|6504.7|6506.2|6504.2|6506.7|6504.7|6506.2|6504.2|1
1622745360000|2021-06-03 18:36:00|6506.4|6504.4|6507.2|6505.2|6507.4|6505.4|6506.4|6504.4|6
1622745370000|2021-06-03 18:36:10|6506.9|6504.9|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|1
1622745380000|2021-06-03 18:36:20|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|1
1622745390000|2021-06-03 18:36:30|6507.4|6505.4|6507.7|6505.7|6507.9|6505.9|6507.4|6505.4|0
1622745400000|2021-06-03 18:36:40|6507.9|6505.9|6507.2|6505.2|6507.9|6505.9|6507.2|6505.2|6
1622745410000|2021-06-03 18:36:50|6506.9|6504.9|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|0
1622745420000|2021-06-03 18:37:00|6506.9|6504.9|6506.9|6504.9|6507.2|6505.2|6506.7|6504.7|3
1622745430000|2021-06-03 18:37:10|6507.2|6505.2|6506.9|6504.9|6507.2|6505.2|6506.7|6504.7|1
1622745440000|2021-06-03 18:37:20|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|0
1622745450000|2021-06-03 18:37:30|6506.9|6504.9|6506.7|6504.7|6506.9|6504.9|6506.4|6504.4|2
1622745460000|2021-06-03 18:37:40|6506.9|6504.9|6507.2|6505.2|6507.2|6505.2|6506.7|6504.7|1
1622745480000|2021-06-03 18:38:00|6506.9|6504.9|6507.2|6505.2|6507.4|6505.4|6506.9|6504.9|1
1622745490000|2021-06-03 18:38:10|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|0
1622745500000|2021-06-03 18:38:20|6507.4|6505.4|6507.7|6505.7|6507.9|6505.9|6507.4|6505.4|0
1622745510000|2021-06-03 18:38:30|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|1
1622745520000|2021-06-03 18:38:40|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6506.7|6504.7|0
1622745530000|2021-06-03 18:38:50|6507.7|6505.7|6506.7|6504.7|6507.7|6505.7|6506.7|6504.7|12
1622745540000|2021-06-03 18:39:00|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|2
1622745560000|2021-06-03 18:39:20|6505.9|6503.9|6505.7|6503.7|6505.9|6503.9|6505.7|6503.7|2
1622745570000|2021-06-03 18:39:30|6505.4|6503.4|6505.2|6503.2|6505.4|6503.4|6505.2|6503.2|2
1622745580000|2021-06-03 18:39:40|6505.4|6503.4|6505.7|6503.7|6505.7|6503.7|6505.2|6503.2|8
1622745590000|2021-06-03 18:39:50|6505.4|6503.4|6505.9|6503.9|6505.9|6503.9|6505.4|6503.4|1
1622745600000|2021-06-03 18:40:00|6505.7|6503.7|6505.9|6503.9|6506.2|6504.2|6505.7|6503.7|3
1622745610000|2021-06-03 18:40:10|6505.7|6503.7|6505.9|6503.9|6505.9|6503.9|6505.7|6503.7|2
1622745620000|2021-06-03 18:40:20|6505.7|6503.7|6506.2|6504.2|6506.2|6504.2|6505.7|6503.7|0
1622745630000|2021-06-03 18:40:30|6505.9|6503.9|6505.7|6503.7|6505.9|6503.9|6505.7|6503.7|2
1622745640000|2021-06-03 18:40:40|6505.4|6503.4|6505.7|6503.7|6505.7|6503.7|6505.2|6503.2|4
1622745650000|2021-06-03 18:40:50|6505.4|6503.4|6505.4|6503.4|6505.4|6503.4|6505.4|6503.4|2
1622745660000|2021-06-03 18:41:00|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.2|6503.2|0
1622745670000|2021-06-03 18:41:10|6505.4|6503.4|6505.7|6503.7|6505.7|6503.7|6505.4|6503.4|2
1622745680000|2021-06-03 18:41:20|6505.4|6503.4|6505.7|6503.7|6505.7|6503.7|6505.4|6503.4|0
1622745700000|2021-06-03 18:41:40|6505.4|6503.4|6505.4|6503.4|6505.4|6503.4|6505.2|6503.2|4
1622745710000|2021-06-03 18:41:50|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.4|6503.4|0
1622745720000|2021-06-03 18:42:00|6505.4|6503.4|6505.4|6503.4|6505.7|6503.7|6505.2|6503.2|1
1622745730000|2021-06-03 18:42:10|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|0
1622745750000|2021-06-03 18:42:30|6505.9|6503.9|6505.9|6503.9|6505.9|6503.9|6505.9|6503.9|3
1622745760000|2021-06-03 18:42:40|6506.2|6504.2|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|0
1622745770000|2021-06-03 18:42:50|6505.7|6503.7|6506.2|6504.2|6506.2|6504.2|6505.7|6503.7|0
1622745780000|2021-06-03 18:43:00|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|6
1622745790000|2021-06-03 18:43:10|6506.4|6504.4|6506.4|6504.4|6506.7|6504.7|6506.2|6504.2|3
1622745800000|2021-06-03 18:43:20|6506.2|6504.2|6506.4|6504.4|6506.4|6504.4|6506.2|6504.2|0
1622745810000|2021-06-03 18:43:30|6506.7|6504.7|6506.2|6504.2|6506.7|6504.7|6506.2|6504.2|13
1622745820000|2021-06-03 18:43:40|6506.4|6504.4|6506.2|6504.2|6506.7|6504.7|6506.2|6504.2|0
1622745830000|2021-06-03 18:43:50|6505.9|6503.9|6506.4|6504.4|6506.4|6504.4|6505.9|6503.9|0
1622745840000|2021-06-03 18:44:00|6506.2|6504.2|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|0
1622745850000|2021-06-03 18:44:10|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|0
1622745880000|2021-06-03 18:44:40|6505.9|6503.9|6506.2|6504.2|6506.2|6504.2|6505.9|6503.9|1
1622745890000|2021-06-03 18:44:50|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|4
1622745900000|2021-06-03 18:45:00|6506.4|6504.4|6506.2|6504.2|6506.7|6504.7|6506.2|6504.2|11
1622745940000|2021-06-03 18:45:40|6505.9|6503.9|6506.2|6504.2|6506.2|6504.2|6505.9|6503.9|1
1622745950000|2021-06-03 18:45:50|6505.9|6503.9|6505.4|6503.4|6505.9|6503.9|6505.4|6503.4|2
1622745960000|2021-06-03 18:46:00|6505.2|6503.2|6505.2|6503.2|6505.4|6503.4|6505.2|6503.2|1
1622745990000|2021-06-03 18:46:30|6504.9|6502.9|6504.7|6502.7|6504.9|6502.9|6504.7|6502.7|2
1622746010000|2021-06-03 18:46:50|6504.9|6502.9|6504.7|6502.7|6504.9|6502.9|6504.7|6502.7|4
1622746030000|2021-06-03 18:47:10|6504.9|6502.9|6505.2|6503.2|6505.2|6503.2|6504.9|6502.9|3
1622746050000|2021-06-03 18:47:30|||||||||1
1622746060000|2021-06-03 18:47:40|6505.4|6503.4|6505.2|6503.2|6505.4|6503.4|6505.2|6503.2|1
1622746070000|2021-06-03 18:47:50|6504.9|6502.9|6505.2|6503.2|6505.2|6503.2|6504.9|6502.9|3
1622746080000|2021-06-03 18:48:00|6505.4|6503.4|6505.2|6503.2|6505.4|6503.4|6505.2|6503.2|0
1622746090000|2021-06-03 18:48:10|6504.9|6502.9|6505.2|6503.2|6505.2|6503.2|6504.9|6502.9|0
1622746100000|2021-06-03 18:48:20|6505.4|6503.4|6505.2|6503.2|6505.4|6503.4|6505.2|6503.2|0
1622746110000|2021-06-03 18:48:30|6505.4|6503.4|6505.4|6503.4|6505.7|6503.7|6505.4|6503.4|0
1622746120000|2021-06-03 18:48:40|6505.2|6503.2|6505.2|6503.2|6505.4|6503.4|6504.9|6502.9|0
1622746130000|2021-06-03 18:48:50|6505.4|6503.4|6505.2|6503.2|6505.4|6503.4|6505.2|6503.2|0
1622746140000|2021-06-03 18:49:00|6505.4|6503.4|6505.4|6503.4|6505.4|6503.4|6505.2|6503.2|0
1622746160000|2021-06-03 18:49:20|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|0
1622746170000|2021-06-03 18:49:30|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|1
1622746200000|2021-06-03 18:50:00|6505.4|6503.4|6505.2|6503.2|6505.4|6503.4|6504.7|6502.7|14
1622746210000|2021-06-03 18:50:10|6504.9|6502.9|6504.9|6502.9|6505.2|6503.2|6504.7|6502.7|4
1622746220000|2021-06-03 18:50:20|6505.2|6503.2|6504.9|6502.9|6505.2|6503.2|6504.7|6502.7|2
1622746240000|2021-06-03 18:50:40|6504.7|6502.7|6504.9|6502.9|6504.9|6502.9|6504.7|6502.7|0
1622746250000|2021-06-03 18:50:50|6504.7|6502.7|6505.2|6503.2|6505.2|6503.2|6504.7|6502.7|0
1622746260000|2021-06-03 18:51:00|6504.9|6502.9|6504.7|6502.7|6504.9|6502.9|6504.7|6502.7|4
1622746270000|2021-06-03 18:51:10|6504.9|6502.9|6504.9|6502.9|6504.9|6502.9|6504.9|6502.9|0
1622746280000|2021-06-03 18:51:20|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|6504.9|6502.9|0
1622746290000|2021-06-03 18:51:30|6504.9|6502.9|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|0
1622746300000|2021-06-03 18:51:40|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|0
1622746310000|2021-06-03 18:51:50|6505.4|6503.4|6505.2|6503.2|6505.7|6503.7|6505.2|6503.2|4
1622746330000|2021-06-03 18:52:10|6504.9|6502.9|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|7
1622746340000|2021-06-03 18:52:20|6504.7|6502.7|6504.7|6502.7|6504.7|6502.7|6504.7|6502.7|0
1622746350000|2021-06-03 18:52:30|6504.9|6502.9|6504.7|6502.7|6504.9|6502.9|6504.7|6502.7|0
1622746360000|2021-06-03 18:52:40|6504.9|6502.9|6505.2|6503.2|6505.2|6503.2|6504.9|6502.9|0
1622746380000|2021-06-03 18:53:00|6504.9|6502.9|6505.2|6503.2|6505.2|6503.2|6504.7|6502.7|3
1622746410000|2021-06-03 18:53:30|||||||||1
1622746430000|2021-06-03 18:53:50|6505.7|6503.7|6505.2|6503.2|6505.7|6503.7|6505.2|6503.2|9
1622746450000|2021-06-03 18:54:10|6505.4|6503.4|6505.7|6503.7|6505.7|6503.7|6505.4|6503.4|1
1622746490000|2021-06-03 18:54:50|6505.9|6503.9|6506.2|6504.2|6506.2|6504.2|6505.9|6503.9|0
1622746510000|2021-06-03 18:55:10|6505.9|6503.9|6505.7|6503.7|6505.9|6503.9|6505.4|6503.4|3
1622746520000|2021-06-03 18:55:20|6505.9|6503.9|6505.7|6503.7|6506.2|6504.2|6505.7|6503.7|2
1622746530000|2021-06-03 18:55:30|6505.4|6503.4|6506.2|6504.2|6506.2|6504.2|6505.4|6503.4|0
1622746540000|2021-06-03 18:55:40|6505.9|6503.9|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|0
1622746550000|2021-06-03 18:55:50|6505.7|6503.7|6506.2|6504.2|6506.2|6504.2|6505.7|6503.7|2
1622746560000|2021-06-03 18:56:00|6505.9|6503.9|6506.2|6504.2|6506.2|6504.2|6505.7|6503.7|3
1622746570000|2021-06-03 18:56:10|6505.9|6503.9|6505.9|6503.9|6505.9|6503.9|6505.7|6503.7|0
1622746580000|2021-06-03 18:56:20|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|2
1622746590000|2021-06-03 18:56:30|6505.4|6503.4|6505.7|6503.7|6505.7|6503.7|6505.4|6503.4|1
1622746600000|2021-06-03 18:56:40|6505.4|6503.4|6505.2|6503.2|6505.4|6503.4|6504.9|6502.9|1
1622746610000|2021-06-03 18:56:50|6505.4|6503.4|6504.7|6502.7|6505.4|6503.4|6504.7|6502.7|1
1622746620000|2021-06-03 18:57:00|6504.9|6502.9|6504.9|6502.9|6505.2|6503.2|6504.7|6502.7|0
1622746630000|2021-06-03 18:57:10|6504.7|6502.7|6504.9|6502.9|6504.9|6502.9|6504.7|6502.7|0
1622746640000|2021-06-03 18:57:20|6504.7|6502.7|6504.9|6502.9|6504.9|6502.9|6504.7|6502.7|0
1622746650000|2021-06-03 18:57:30|6504.7|6502.7|6504.9|6502.9|6504.9|6502.9|6504.7|6502.7|0
1622746660000|2021-06-03 18:57:40|6504.7|6502.7|6504.7|6502.7|6504.9|6502.9|6504.7|6502.7|0
1622746740000|2021-06-03 18:59:00|6504.9|6502.9|6504.7|6502.7|6505.2|6503.2|6504.7|6502.7|3
1622746760000|2021-06-03 18:59:20|6504.4|6502.4|6504.2|6502.2|6504.4|6502.4|6504.2|6502.2|2
1622746770000|2021-06-03 18:59:30|||||||||2
1622746780000|2021-06-03 18:59:40|6504.4|6502.4|6504.2|6502.2|6504.7|6502.7|6504.2|6502.2|5
1622746790000|2021-06-03 18:59:50|6504.4|6502.4|6504.2|6502.2|6504.7|6502.7|6504.2|6502.2|2
1622746800000|2021-06-03 19:00:00|6504.4|6502.4|6504.7|6502.7|6504.7|6502.7|6504.2|6502.2|4
1622746810000|2021-06-03 19:00:10|6504.4|6502.4|6504.2|6502.2|6504.4|6502.4|6504.2|6502.2|2
1622746820000|2021-06-03 19:00:20|6504.4|6502.4|6504.7|6502.7|6504.7|6502.7|6504.4|6502.4|3
1622746830000|2021-06-03 19:00:30|6504.9|6502.9|6504.9|6502.9|6504.9|6502.9|6504.9|6502.9|4
1622746840000|2021-06-03 19:00:40|6504.7|6502.7|6504.9|6502.9|6504.9|6502.9|6504.7|6502.7|0
1622746850000|2021-06-03 19:00:50|6504.7|6502.7|6504.7|6502.7|6504.9|6502.9|6504.7|6502.7|1
1622746860000|2021-06-03 19:01:00|6504.9|6502.9|6504.9|6502.9|6505.2|6503.2|6504.7|6502.7|0
1622746870000|2021-06-03 19:01:10|6504.7|6502.7|6505.7|6503.7|6505.7|6503.7|6504.7|6502.7|1
1622746880000|2021-06-03 19:01:20|6505.4|6503.4|6505.4|6503.4|6505.7|6503.7|6505.4|6503.4|4
1622746890000|2021-06-03 19:01:30|6505.2|6503.2|6505.4|6503.4|6505.4|6503.4|6505.2|6503.2|1
1622746900000|2021-06-03 19:01:40|6505.2|6503.2|6505.4|6503.4|6505.4|6503.4|6505.2|6503.2|1
1622746910000|2021-06-03 19:01:50|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|1
1622746920000|2021-06-03 19:02:00|6504.9|6502.9|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|3
1622746930000|2021-06-03 19:02:10|6505.2|6503.2|6505.4|6503.4|6505.4|6503.4|6505.2|6503.2|0
1622746940000|2021-06-03 19:02:20|6505.2|6503.2|6505.9|6503.9|6505.9|6503.9|6505.2|6503.2|0
1622746950000|2021-06-03 19:02:30|6506.2|6504.2|6506.2|6504.2|6506.7|6504.7|6506.2|6504.2|0
1622746960000|2021-06-03 19:02:40|6505.9|6503.9|6505.4|6503.4|6506.2|6504.2|6505.4|6503.4|2
1622746970000|2021-06-03 19:02:50|6505.7|6503.7|6505.9|6503.9|6506.2|6504.2|6505.4|6503.4|0
1622746990000|2021-06-03 19:03:10|6506.2|6504.2|6506.4|6504.4|6506.7|6504.7|6505.9|6503.9|4
1622747000000|2021-06-03 19:03:20|6506.2|6504.2|6506.4|6504.4|6506.4|6504.4|6506.2|6504.2|0
1622747010000|2021-06-03 19:03:30|6506.2|6504.2|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|0
1622747030000|2021-06-03 19:03:50|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|0
1622747040000|2021-06-03 19:04:00|6505.9|6503.9|6505.9|6503.9|6505.9|6503.9|6505.7|6503.7|5
1622747050000|2021-06-03 19:04:10|6505.7|6503.7|6505.9|6503.9|6505.9|6503.9|6505.7|6503.7|0
1622747060000|2021-06-03 19:04:20|6506.2|6504.2|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|0
1622747070000|2021-06-03 19:04:30|6506.2|6504.2|6505.9|6503.9|6506.2|6504.2|6505.7|6503.7|6
1622747080000|2021-06-03 19:04:40|6505.7|6503.7|6505.7|6503.7|6505.9|6503.9|6505.7|6503.7|0
1622747090000|2021-06-03 19:04:50|6505.4|6503.4|6505.4|6503.4|6505.4|6503.4|6505.2|6503.2|0
1622747100000|2021-06-03 19:05:00|6505.2|6503.2|6505.2|6503.2|6505.4|6503.4|6505.2|6503.2|2
1622747110000|2021-06-03 19:05:10|6504.9|6502.9|6504.9|6502.9|6504.9|6502.9|6504.9|6502.9|1
1622747120000|2021-06-03 19:05:20|6505.2|6503.2|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|0
1622747130000|2021-06-03 19:05:30|6505.2|6503.2|6505.2|6503.2|6505.4|6503.4|6505.2|6503.2|0
1622747140000|2021-06-03 19:05:40|6504.9|6502.9|6504.7|6502.7|6504.9|6502.9|6504.7|6502.7|4
1622747150000|2021-06-03 19:05:50|6504.9|6502.9|6504.9|6502.9|6505.2|6503.2|6504.7|6502.7|1
1622747160000|2021-06-03 19:06:00|6504.7|6502.7|6504.9|6502.9|6504.9|6502.9|6504.7|6502.7|1
1622747170000|2021-06-03 19:06:10|6505.2|6503.2|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|0
1622747180000|2021-06-03 19:06:20|6505.2|6503.2|6505.2|6503.2|6505.4|6503.4|6505.2|6503.2|1
1622747190000|2021-06-03 19:06:30|||||||||2
1622747200000|2021-06-03 19:06:40|6505.4|6503.4|6505.2|6503.2|6505.4|6503.4|6505.2|6503.2|0
1622747210000|2021-06-03 19:06:50|6505.4|6503.4|6505.4|6503.4|6505.4|6503.4|6505.4|6503.4|0
1622747220000|2021-06-03 19:07:00|6505.2|6503.2|6505.2|6503.2|6505.4|6503.4|6504.9|6502.9|0
1622747250000|2021-06-03 19:07:30|6504.9|6502.9|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|3
1622747260000|2021-06-03 19:07:40|6505.2|6503.2|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|0
1622747270000|2021-06-03 19:07:50|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|6504.9|6502.9|0
1622747280000|2021-06-03 19:08:00|6504.9|6502.9|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|0
1622747290000|2021-06-03 19:08:10|6505.2|6503.2|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|0
1622747300000|2021-06-03 19:08:20|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|0
1622747310000|2021-06-03 19:08:30|6504.9|6502.9|6505.2|6503.2|6505.2|6503.2|6504.9|6502.9|0
1622747320000|2021-06-03 19:08:40|6504.9|6502.9|6504.9|6502.9|6504.9|6502.9|6504.9|6502.9|0
1622747340000|2021-06-03 19:09:00|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|0
1622747350000|2021-06-03 19:09:10|6505.4|6503.4|6505.7|6503.7|6505.7|6503.7|6505.4|6503.4|1
1622747360000|2021-06-03 19:09:20|6506.2|6504.2|6506.2|6504.2|6506.4|6504.4|6505.9|6503.9|2
1622747370000|2021-06-03 19:09:30|6506.4|6504.4|6505.9|6503.9|6506.4|6504.4|6505.9|6503.9|0
1622747380000|2021-06-03 19:09:40|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|6505.9|6503.9|0
1622747390000|2021-06-03 19:09:50|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6505.9|6503.9|0
1622747400000|2021-06-03 19:10:00|6505.9|6503.9|6505.7|6503.7|6505.9|6503.9|6505.7|6503.7|1
1622747410000|2021-06-03 19:10:10|6505.9|6503.9|6505.9|6503.9|6506.2|6504.2|6505.4|6503.4|1
1622747420000|2021-06-03 19:10:20|6506.2|6504.2|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|0
1622747430000|2021-06-03 19:10:30|6506.4|6504.4|6505.9|6503.9|6506.4|6504.4|6505.9|6503.9|0
1622747440000|2021-06-03 19:10:40|6505.7|6503.7|6505.7|6503.7|6505.9|6503.9|6505.7|6503.7|0
1622747450000|2021-06-03 19:10:50|6505.9|6503.9|6505.7|6503.7|6506.2|6504.2|6505.7|6503.7|1
1622747460000|2021-06-03 19:11:00|6505.9|6503.9|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|2
1622747470000|2021-06-03 19:11:10|6505.7|6503.7|6506.2|6504.2|6506.2|6504.2|6505.7|6503.7|0
1622747480000|2021-06-03 19:11:20|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|0
1622747490000|2021-06-03 19:11:30|6505.9|6503.9|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|0
1622747500000|2021-06-03 19:11:40|6505.7|6503.7|6505.9|6503.9|6505.9|6503.9|6505.7|6503.7|0
1622747510000|2021-06-03 19:11:50|6506.2|6504.2|6506.4|6504.4|6506.4|6504.4|6505.9|6503.9|1
1622747520000|2021-06-03 19:12:00|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|0
1622747540000|2021-06-03 19:12:20|6506.9|6504.9|6507.4|6505.4|6507.7|6505.7|6506.9|6504.9|5
1622747550000|2021-06-03 19:12:30|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|0
1622747560000|2021-06-03 19:12:40|6507.2|6505.2|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|1
1622747590000|2021-06-03 19:13:10|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|1
1622747620000|2021-06-03 19:13:40|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|1
1622747630000|2021-06-03 19:13:50|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|0
1622747690000|2021-06-03 19:14:50|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|2
1622747700000|2021-06-03 19:15:00|6508.2|6506.2|6507.7|6505.7|6508.2|6506.2|6507.7|6505.7|2
1622747710000|2021-06-03 19:15:10|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|1
1622747720000|2021-06-03 19:15:20|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622747730000|2021-06-03 19:15:30|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622747740000|2021-06-03 19:15:40|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|0
1622747750000|2021-06-03 19:15:50|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|0
1622747760000|2021-06-03 19:16:00|6507.7|6505.7|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|0
1622747770000|2021-06-03 19:16:10|6507.4|6505.4|6507.4|6505.4|6507.4|6505.4|6507.4|6505.4|4
1622747780000|2021-06-03 19:16:20|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.2|6505.2|0
1622747810000|2021-06-03 19:16:50|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|0
1622747820000|2021-06-03 19:17:00|6507.2|6505.2|6506.9|6504.9|6507.2|6505.2|6506.9|6504.9|0
1622747830000|2021-06-03 19:17:10|6506.7|6504.7|6507.2|6505.2|6507.2|6505.2|6506.7|6504.7|0
1622747840000|2021-06-03 19:17:20|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|4
1622747850000|2021-06-03 19:17:30|6506.9|6504.9|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|1
1622747860000|2021-06-03 19:17:40|6506.9|6504.9|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|0
1622747870000|2021-06-03 19:17:50|6507.4|6505.4|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|1
1622747880000|2021-06-03 19:18:00|6507.4|6505.4|6507.9|6505.9|6507.9|6505.9|6507.4|6505.4|1
1622747890000|2021-06-03 19:18:10|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|5
1622747900000|2021-06-03 19:18:20|6507.4|6505.4|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|5
1622747910000|2021-06-03 19:18:30|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|0
1622747920000|2021-06-03 19:18:40|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|10
1622747930000|2021-06-03 19:18:50|6508.2|6506.2|6508.7|6506.7|6508.7|6506.7|6507.9|6505.9|14
1622747940000|2021-06-03 19:19:00|6508.4|6506.4|6507.9|6505.9|6508.4|6506.4|6507.9|6505.9|5
1622747950000|2021-06-03 19:19:10|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|0
1622747960000|2021-06-03 19:19:20|6508.2|6506.2|6508.4|6506.4|6508.7|6506.7|6508.2|6506.2|2
1622747970000|2021-06-03 19:19:30|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.7|6505.7|0
1622747980000|2021-06-03 19:19:40|6507.7|6505.7|6507.4|6505.4|6507.9|6505.9|6507.2|6505.2|0
1622747990000|2021-06-03 19:19:50|6507.2|6505.2|6506.7|6504.7|6507.2|6505.2|6506.4|6504.4|5
1622748000000|2021-06-03 19:20:00|6506.4|6504.4|6505.9|6503.9|6506.4|6504.4|6505.2|6503.2|9
1622748010000|2021-06-03 19:20:10|6506.2|6504.2|6506.4|6504.4|6506.7|6504.7|6505.9|6503.9|1
1622748020000|2021-06-03 19:20:20|6506.7|6504.7|6506.4|6504.4|6507.2|6505.2|6506.4|6504.4|0
1622748030000|2021-06-03 19:20:30|6506.2|6504.2|6506.4|6504.4|6506.4|6504.4|6505.9|6503.9|0
1622748040000|2021-06-03 19:20:40|6506.2|6504.2|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|0
1622748050000|2021-06-03 19:20:50|6506.4|6504.4|6506.7|6504.7|6506.7|6504.7|6506.4|6504.4|0
1622748060000|2021-06-03 19:21:00|6506.4|6504.4|6506.9|6504.9|6506.9|6504.9|6506.2|6504.2|1
1622748080000|2021-06-03 19:21:20|6507.2|6505.2|6506.9|6504.9|6507.2|6505.2|6506.9|6504.9|0
1622748090000|2021-06-03 19:21:30|6507.2|6505.2|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|0
1622748100000|2021-06-03 19:21:40|6507.4|6505.4|6507.4|6505.4|6507.4|6505.4|6507.2|6505.2|0
1622748110000|2021-06-03 19:21:50|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|0
1622748130000|2021-06-03 19:22:10|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|0
1622748170000|2021-06-03 19:22:50|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|1
1622748200000|2021-06-03 19:23:20|6506.9|6504.9|6506.4|6504.4|6506.9|6504.9|6506.4|6504.4|3
1622748210000|2021-06-03 19:23:30|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|6506.4|6504.4|0
1622748220000|2021-06-03 19:23:40|6506.9|6504.9|6506.9|6504.9|6506.9|6504.9|6506.7|6504.7|4
1622748260000|2021-06-03 19:24:20|6507.2|6505.2|6507.2|6505.2|6507.2|6505.2|6507.2|6505.2|0
1622748270000|2021-06-03 19:24:30|6507.4|6505.4|6507.4|6505.4|6507.4|6505.4|6507.4|6505.4|1
1622748280000|2021-06-03 19:24:40|6507.2|6505.2|6507.4|6505.4|6507.4|6505.4|6507.2|6505.2|1
1622748300000|2021-06-03 19:25:00|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|0
1622748310000|2021-06-03 19:25:10|6507.2|6505.2|6507.2|6505.2|6507.2|6505.2|6507.2|6505.2|0
1622748320000|2021-06-03 19:25:20|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|0
1622748330000|2021-06-03 19:25:30|6506.9|6504.9|6506.7|6504.7|6506.9|6504.9|6506.2|6504.2|11
1622748340000|2021-06-03 19:25:40|6506.9|6504.9|6507.4|6505.4|6507.7|6505.7|6506.9|6504.9|1
1622748360000|2021-06-03 19:26:00|6507.2|6505.2|6506.7|6504.7|6507.2|6505.2|6506.7|6504.7|1
1622748380000|2021-06-03 19:26:20|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|0
1622748390000|2021-06-03 19:26:30|6505.9|6503.9|6505.9|6503.9|6505.9|6503.9|6505.9|6503.9|0
1622748400000|2021-06-03 19:26:40|6506.2|6504.2|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|0
1622748420000|2021-06-03 19:27:00|6505.7|6503.7|6505.7|6503.7|6506.2|6504.2|6505.7|6503.7|1
1622748430000|2021-06-03 19:27:10|6505.9|6503.9|6506.4|6504.4|6506.7|6504.7|6505.9|6503.9|0
1622748440000|2021-06-03 19:27:20|6506.2|6504.2|6506.4|6504.4|6506.7|6504.7|6505.9|6503.9|0
1622748450000|2021-06-03 19:27:30|6506.2|6504.2|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|0
1622748460000|2021-06-03 19:27:40|6506.2|6504.2|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|0
1622748470000|2021-06-03 19:27:50|6506.2|6504.2|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|0
1622748480000|2021-06-03 19:28:00|6506.2|6504.2|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|0
1622748500000|2021-06-03 19:28:20|6506.2|6504.2|6506.4|6504.4|6506.4|6504.4|6505.9|6503.9|0
1622748510000|2021-06-03 19:28:30|6506.2|6504.2|6506.4|6504.4|6506.7|6504.7|6506.2|6504.2|0
1622748530000|2021-06-03 19:28:50|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|0
1622748540000|2021-06-03 19:29:00|6506.9|6504.9|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|0
1622748550000|2021-06-03 19:29:10|6507.4|6505.4|6507.2|6505.2|6507.7|6505.7|6507.2|6505.2|1
1622748570000|2021-06-03 19:29:30|6507.4|6505.4|6507.4|6505.4|6507.4|6505.4|6507.4|6505.4|1
1622748580000|2021-06-03 19:29:40|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|0
1622748590000|2021-06-03 19:29:50|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|0
1622748600000|2021-06-03 19:30:00|6508.2|6506.2|6508.2|6506.2|6508.7|6506.7|6507.9|6505.9|9
1622748610000|2021-06-03 19:30:10|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|4
1622748620000|2021-06-03 19:30:20|6507.9|6505.9|6508.4|6506.4|6508.4|6506.4|6507.7|6505.7|3
1622748630000|2021-06-03 19:30:30|6508.2|6506.2|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|0
1622748640000|2021-06-03 19:30:40|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|1
1622748650000|2021-06-03 19:30:50|6507.9|6505.9|6507.7|6505.7|6507.9|6505.9|6507.7|6505.7|1
1622748660000|2021-06-03 19:31:00|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|1
1622748670000|2021-06-03 19:31:10|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|0
1622748690000|2021-06-03 19:31:30|6507.9|6505.9|6507.7|6505.7|6508.2|6506.2|6507.7|6505.7|9
1622748700000|2021-06-03 19:31:40|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|1
1622748710000|2021-06-03 19:31:50|6508.4|6506.4|6508.2|6506.2|6508.7|6506.7|6508.2|6506.2|1
1622748720000|2021-06-03 19:32:00|6508.4|6506.4|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|0
1622748730000|2021-06-03 19:32:10|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|0
1622748740000|2021-06-03 19:32:20|6508.2|6506.2|6508.4|6506.4|6508.4|6506.4|6507.7|6505.7|0
1622748750000|2021-06-03 19:32:30|6508.2|6506.2|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|0
1622748760000|2021-06-03 19:32:40|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|0
1622748780000|2021-06-03 19:33:00|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|0
1622748790000|2021-06-03 19:33:10|6508.9|6506.9|6508.7|6506.7|6508.9|6506.9|6508.7|6506.7|0
1622748810000|2021-06-03 19:33:30|||||||||1
1622748820000|2021-06-03 19:33:40|6508.4|6506.4|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|9
1622748830000|2021-06-03 19:33:50|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|4
1622748840000|2021-06-03 19:34:00|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|0
1622748850000|2021-06-03 19:34:10|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|1
1622748860000|2021-06-03 19:34:20|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|3
1622748870000|2021-06-03 19:34:30|6508.7|6506.7|6508.2|6506.2|6508.7|6506.7|6508.2|6506.2|0
1622748880000|2021-06-03 19:34:40|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|0
1622748890000|2021-06-03 19:34:50|6508.2|6506.2|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|0
1622748900000|2021-06-03 19:35:00|6508.2|6506.2|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|0
1622748910000|2021-06-03 19:35:10|6507.9|6505.9|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|0
1622748920000|2021-06-03 19:35:20|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|1
1622748930000|2021-06-03 19:35:30|6507.7|6505.7|6508.4|6506.4|6508.4|6506.4|6507.7|6505.7|4
1622748940000|2021-06-03 19:35:40|6508.2|6506.2|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|0
1622748950000|2021-06-03 19:35:50|6508.2|6506.2|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|0
1622748960000|2021-06-03 19:36:00|6508.7|6506.7|6508.4|6506.4|6508.7|6506.7|6507.9|6505.9|6
1622748970000|2021-06-03 19:36:10|6508.7|6506.7|6508.4|6506.4|6508.7|6506.7|6508.4|6506.4|1
1622748980000|2021-06-03 19:36:20|6508.2|6506.2|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|0
1622748990000|2021-06-03 19:36:30|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|0
1622749000000|2021-06-03 19:36:40|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|0
1622749010000|2021-06-03 19:36:50|6508.9|6506.9|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|1
1622749030000|2021-06-03 19:37:10|6508.9|6506.9|6508.9|6506.9|6509.7|6507.7|6508.9|6506.9|21
1622749040000|2021-06-03 19:37:20|||||||||8
1622749060000|2021-06-03 19:37:40|6509.2|6507.2|6509.4|6507.4|6509.4|6507.4|6509.2|6507.2|5
1622749100000|2021-06-03 19:38:20|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|0
1622749110000|2021-06-03 19:38:30|6509.4|6507.4|6509.7|6507.7|6509.7|6507.7|6509.4|6507.4|6
1622749140000|2021-06-03 19:39:00|6509.9|6507.9|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|3
1622749150000|2021-06-03 19:39:10|6509.9|6507.9|6509.9|6507.9|6509.9|6507.9|6509.7|6507.7|0
1622749160000|2021-06-03 19:39:20|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|0
1622749170000|2021-06-03 19:39:30|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|0
1622749240000|2021-06-03 19:40:40|6509.9|6507.9|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|2
1622749290000|2021-06-03 19:41:30|6509.4|6507.4|6509.7|6507.7|6509.7|6507.7|6509.2|6507.2|9
1622749300000|2021-06-03 19:41:40|6509.4|6507.4|6509.2|6507.2|6509.4|6507.4|6509.2|6507.2|1
1622749310000|2021-06-03 19:41:50|6509.4|6507.4|6509.7|6507.7|6509.7|6507.7|6509.4|6507.4|0
1622749320000|2021-06-03 19:42:00|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|6509.2|6507.2|0
1622749330000|2021-06-03 19:42:10|6509.2|6507.2|6509.4|6507.4|6509.7|6507.7|6509.2|6507.2|0
1622749340000|2021-06-03 19:42:20|6509.2|6507.2|6509.2|6507.2|6509.4|6507.4|6509.2|6507.2|0
1622749350000|2021-06-03 19:42:30|6509.4|6507.4|6509.4|6507.4|6509.7|6507.7|6509.4|6507.4|3
1622749360000|2021-06-03 19:42:40|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|0
1622749370000|2021-06-03 19:42:50|6509.9|6507.9|6509.9|6507.9|6510.2|6508.2|6509.7|6507.7|2
1622749380000|2021-06-03 19:43:00|6509.7|6507.7|6509.9|6507.9|6510.2|6508.2|6509.7|6507.7|0
1622749400000|2021-06-03 19:43:20|6509.7|6507.7|6509.9|6507.9|6509.9|6507.9|6509.7|6507.7|0
1622749410000|2021-06-03 19:43:30|6509.7|6507.7|6509.9|6507.9|6509.9|6507.9|6509.7|6507.7|0
1622749420000|2021-06-03 19:43:40|6509.7|6507.7|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|0
1622749430000|2021-06-03 19:43:50|6509.9|6507.9|6509.7|6507.7|6509.9|6507.9|6509.7|6507.7|0
1622749440000|2021-06-03 19:44:00|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|6509.2|6507.2|7
1622749450000|2021-06-03 19:44:10|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|6509.4|6507.4|1
1622749460000|2021-06-03 19:44:20|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.9|6507.9|1
1622749470000|2021-06-03 19:44:30|6509.9|6507.9|6509.9|6507.9|6510.2|6508.2|6509.7|6507.7|1
1622749480000|2021-06-03 19:44:40|6510.2|6508.2|6509.9|6507.9|6510.2|6508.2|6509.7|6507.7|0
1622749500000|2021-06-03 19:45:00|6509.7|6507.7|6510.2|6508.2|6510.4|6508.4|6509.7|6507.7|8
1622749510000|2021-06-03 19:45:10|6509.9|6507.9|6509.9|6507.9|6509.9|6507.9|6509.7|6507.7|1
1622749520000|2021-06-03 19:45:20|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|0
1622749530000|2021-06-03 19:45:30|6509.9|6507.9|6509.4|6507.4|6509.9|6507.9|6509.4|6507.4|3
1622749540000|2021-06-03 19:45:40|6509.7|6507.7|6509.2|6507.2|6509.7|6507.7|6509.2|6507.2|1
1622749550000|2021-06-03 19:45:50|6508.9|6506.9|6508.9|6506.9|6509.2|6507.2|6508.7|6506.7|5
1622749560000|2021-06-03 19:46:00|6508.7|6506.7|6508.4|6506.4|6508.7|6506.7|6508.4|6506.4|1
1622749570000|2021-06-03 19:46:10|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|0
1622749580000|2021-06-03 19:46:20|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.4|6506.4|0
1622749590000|2021-06-03 19:46:30|6508.2|6506.2|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|1
1622749600000|2021-06-03 19:46:40|6508.7|6506.7|6508.4|6506.4|6508.7|6506.7|6508.4|6506.4|1
1622749610000|2021-06-03 19:46:50|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.7|6505.7|9
1622749620000|2021-06-03 19:47:00|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|2
1622749630000|2021-06-03 19:47:10|6507.7|6505.7|6508.2|6506.2|6508.4|6506.4|6507.7|6505.7|1
1622749640000|2021-06-03 19:47:20|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|2
1622749650000|2021-06-03 19:47:30|6508.2|6506.2|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|0
1622749660000|2021-06-03 19:47:40|6508.7|6506.7|6508.2|6506.2|6508.7|6506.7|6508.2|6506.2|1
1622749670000|2021-06-03 19:47:50|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6508.2|6506.2|1
1622749680000|2021-06-03 19:48:00|6508.2|6506.2|6507.9|6505.9|6508.4|6506.4|6507.9|6505.9|1
1622749690000|2021-06-03 19:48:10|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|1
1622749700000|2021-06-03 19:48:20|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.2|6505.2|1
1622749710000|2021-06-03 19:48:30|6507.2|6505.2|6507.4|6505.4|6507.4|6505.4|6507.2|6505.2|2
1622749720000|2021-06-03 19:48:40|6507.7|6505.7|6506.9|6504.9|6507.7|6505.7|6506.9|6504.9|8
1622749730000|2021-06-03 19:48:50|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|0
1622749740000|2021-06-03 19:49:00|6506.9|6504.9|6506.7|6504.7|6506.9|6504.9|6506.7|6504.7|0
1622749750000|2021-06-03 19:49:10|6506.9|6504.9|6506.7|6504.7|6506.9|6504.9|6506.7|6504.7|0
1622749770000|2021-06-03 19:49:30|6506.9|6504.9|6506.7|6504.7|6507.2|6505.2|6506.7|6504.7|2
1622749790000|2021-06-03 19:49:50|6506.9|6504.9|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|0
1622749800000|2021-06-03 19:50:00|6507.4|6505.4|6506.7|6504.7|6508.2|6506.2|6506.7|6504.7|9
1622749810000|2021-06-03 19:50:10|6506.9|6504.9|6506.9|6504.9|6507.4|6505.4|6506.7|6504.7|3
1622749820000|2021-06-03 19:50:20|6506.7|6504.7|6506.9|6504.9|6506.9|6504.9|6506.7|6504.7|0
1622749830000|2021-06-03 19:50:30|6507.2|6505.2|6507.4|6505.4|6507.9|6505.9|6507.2|6505.2|0
1622749840000|2021-06-03 19:50:40|6507.2|6505.2|6506.4|6504.4|6507.2|6505.2|6506.4|6504.4|0
1622749850000|2021-06-03 19:50:50|6506.7|6504.7|6506.9|6504.9|6506.9|6504.9|6506.7|6504.7|2
1622749860000|2021-06-03 19:51:00|6506.7|6504.7|6506.9|6504.9|6507.4|6505.4|6506.7|6504.7|0
1622749880000|2021-06-03 19:51:20|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|6506.4|6504.4|0
1622749890000|2021-06-03 19:51:30|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|0
1622749900000|2021-06-03 19:51:40|6506.7|6504.7|6507.4|6505.4|6507.4|6505.4|6506.7|6504.7|0
1622749910000|2021-06-03 19:51:50|6507.2|6505.2|6507.4|6505.4|6507.4|6505.4|6507.2|6505.2|6
1622749920000|2021-06-03 19:52:00|6507.2|6505.2|6506.7|6504.7|6507.2|6505.2|6506.7|6504.7|2
1622749930000|2021-06-03 19:52:10|6506.4|6504.4|6506.2|6504.2|6506.7|6504.7|6506.2|6504.2|2
1622749940000|2021-06-03 19:52:20|6506.4|6504.4|6505.4|6503.4|6506.4|6504.4|6505.2|6503.2|8
1622749950000|2021-06-03 19:52:30|6505.2|6503.2|6505.7|6503.7|6505.7|6503.7|6505.2|6503.2|5
1622749960000|2021-06-03 19:52:40|6505.2|6503.2|6504.9|6502.9|6505.2|6503.2|6504.7|6502.7|8
1622749970000|2021-06-03 19:52:50|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|0
1622749980000|2021-06-03 19:53:00|6505.4|6503.4|6505.4|6503.4|6505.4|6503.4|6505.2|6503.2|3
1622750020000|2021-06-03 19:53:40|||||||||1
1622750030000|2021-06-03 19:53:50|6505.7|6503.7|6505.7|6503.7|6506.2|6504.2|6505.4|6503.4|8
1622750040000|2021-06-03 19:54:00|6505.9|6503.9|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|4
1622750050000|2021-06-03 19:54:10|6506.2|6504.2|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|0
1622750060000|2021-06-03 19:54:20|6506.4|6504.4|6506.2|6504.2|6506.4|6504.4|6506.2|6504.2|0
1622750070000|2021-06-03 19:54:30|6505.9|6503.9|6505.4|6503.4|6505.9|6503.9|6505.4|6503.4|9
1622750080000|2021-06-03 19:54:40|6505.2|6503.2|6505.4|6503.4|6505.4|6503.4|6505.2|6503.2|0
1622750100000|2021-06-03 19:55:00|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.4|6503.4|0
1622750110000|2021-06-03 19:55:10|6505.4|6503.4|6505.4|6503.4|6505.4|6503.4|6505.4|6503.4|0
1622750120000|2021-06-03 19:55:20|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|2
1622750130000|2021-06-03 19:55:30|6505.9|6503.9|6506.4|6504.4|6506.4|6504.4|6505.9|6503.9|7
1622750160000|2021-06-03 19:56:00|6506.7|6504.7|6506.4|6504.4|6506.7|6504.7|6506.4|6504.4|0
1622750170000|2021-06-03 19:56:10|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|6505.9|6503.9|1
1622750180000|2021-06-03 19:56:20|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|5
1622750190000|2021-06-03 19:56:30|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|6506.7|6504.7|0
1622750200000|2021-06-03 19:56:40|6506.9|6504.9|6507.2|6505.2|6507.2|6505.2|6506.9|6504.9|8
1622750210000|2021-06-03 19:56:50|6506.9|6504.9|6507.9|6505.9|6507.9|6505.9|6506.9|6504.9|15
1622750220000|2021-06-03 19:57:00|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|1
1622750230000|2021-06-03 19:57:10|6507.7|6505.7|6508.4|6506.4|6508.4|6506.4|6507.7|6505.7|11
1622750240000|2021-06-03 19:57:20|6508.7|6506.7|6508.9|6506.9|6509.4|6507.4|6508.7|6506.7|37
1622750250000|2021-06-03 19:57:30|6509.2|6507.2|6508.9|6506.9|6509.2|6507.2|6508.9|6506.9|6
1622750270000|2021-06-03 19:57:50|6508.7|6506.7|6509.2|6507.2|6509.2|6507.2|6508.7|6506.7|3
1622750280000|2021-06-03 19:58:00|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|0
1622750290000|2021-06-03 19:58:10|6508.7|6506.7|6507.9|6505.9|6508.7|6506.7|6507.9|6505.9|8
1622750300000|2021-06-03 19:58:20|6507.7|6505.7|6507.7|6505.7|6507.9|6505.9|6507.4|6505.4|1
1622750310000|2021-06-03 19:58:30|6507.4|6505.4|6506.9|6504.9|6507.4|6505.4|6506.9|6504.9|1
1622750320000|2021-06-03 19:58:40|6506.4|6504.4|6506.9|6504.9|6507.2|6505.2|6506.4|6504.4|8
1622750330000|2021-06-03 19:58:50|6506.2|6504.2|6506.7|6504.7|6506.9|6504.9|6506.2|6504.2|9
1622750340000|2021-06-03 19:59:00|6506.9|6504.9|6506.7|6504.7|6506.9|6504.9|6506.4|6504.4|8
1622750350000|2021-06-03 19:59:10|6506.4|6504.4|6506.9|6504.9|6507.2|6505.2|6506.4|6504.4|16
1622750360000|2021-06-03 19:59:20|6507.2|6505.2|6508.2|6506.2|6508.2|6506.2|6507.2|6505.2|10
1622750370000|2021-06-03 19:59:30|6507.2|6505.2|6507.4|6505.4|6508.2|6506.2|6507.2|6505.2|24
1622750380000|2021-06-03 19:59:40|6508.2|6506.2|6508.9|6506.9|6509.7|6507.7|6508.2|6506.2|6
1622750390000|2021-06-03 19:59:50|6508.7|6506.7|6508.2|6506.2|6508.7|6506.7|6507.4|6505.4|7
1622750400000|2021-06-03 20:00:00|6506.9|6504.9|6507.5|6503.5|6509.8|6505.8|6506.9|6503.5|0
1622750410000|2021-06-03 20:00:10|6507.8|6503.8|6508.3|6504.3|6508.4|6504.4|6507.8|6503.8|0
1622750420000|2021-06-03 20:00:20|6508.2|6504.2|6508.3|6504.3|6508.3|6504.3|6507.8|6503.8|0
1622750430000|2021-06-03 20:00:30|6508.2|6504.2|6508.3|6504.3|6508.3|6504.3|6507.5|6503.5|0
1622750440000|2021-06-03 20:00:40|6508.2|6504.2|6507.8|6503.8|6508.3|6504.3|6507.8|6503.8|0
1622750450000|2021-06-03 20:00:50|6507.9|6503.9|6507.8|6503.8|6508.3|6504.3|6507.8|6503.8|0
1622750460000|2021-06-03 20:01:00|6507.7|6503.7|6507.5|6503.5|6507.8|6503.8|6507.5|6503.5|0
1622750480000|2021-06-03 20:01:20|6507.6|6503.6|6507.5|6503.5|6507.8|6503.8|6506.8|6502.8|0
1622750490000|2021-06-03 20:01:30|6507.4|6503.4|6506.5|6502.5|6507.4|6503.4|6506|6502|0
1622750500000|2021-06-03 20:01:40|6506.4|6502.4|6505.7|6501.7|6506.5|6502.5|6505.7|6501.7|0
1622750510000|2021-06-03 20:01:50|6505.8|6501.8|6506.5|6502.5|6506.5|6502.5|6505.8|6501.8|0
1622750530000|2021-06-03 20:02:10|6506.4|6502.4|6506|6502|6506.4|6502.4|6505.7|6501.7|0
1622750540000|2021-06-03 20:02:20|6506.1|6502.1|6506.5|6502.5|6506.5|6502.5|6506|6502|0
1622750550000|2021-06-03 20:02:30|6506.8|6502.8|6506.5|6502.5|6506.8|6502.8|6506.5|6502.5|0
1622750560000|2021-06-03 20:02:40|6506.8|6502.8|6506.5|6502.5|6507.1|6503.1|6506.5|6502.5|0
1622750570000|2021-06-03 20:02:50|6506.8|6502.8|6506.5|6502.5|6506.8|6502.8|6506.5|6502.5|0
1622750580000|2021-06-03 20:03:00|6506.8|6502.8|6506.8|6502.8|6506.8|6502.8|6506.8|6502.8|0
1622750590000|2021-06-03 20:03:10|6506.9|6502.9|6507.1|6503.1|6507.1|6503.1|6506.8|6502.8|0
1622750600000|2021-06-03 20:03:20|6507.2|6503.2|6507.1|6503.1|6507.5|6503.5|6506.8|6502.8|0
1622750610000|2021-06-03 20:03:30|6506.8|6502.8|6506.8|6502.8|6506.8|6502.8|6506.5|6502.5|0
1622750620000|2021-06-03 20:03:40|6506.9|6502.9|6506.8|6502.8|6507.1|6503.1|6506.8|6502.8|0
1622750630000|2021-06-03 20:03:50|6507|6503|6506.8|6502.8|6507.1|6503.1|6506.8|6502.8|0
1622750640000|2021-06-03 20:04:00|6506.9|6502.9|6506.8|6502.8|6507.1|6503.1|6506.8|6502.8|0
1622750660000|2021-06-03 20:04:20|6506.9|6502.9|6507.1|6503.1|6507.8|6503.8|6506.9|6502.9|0
1622750670000|2021-06-03 20:04:30|6507.2|6503.2|6507.5|6503.5|6507.5|6503.5|6507.1|6503.1|0
1622750690000|2021-06-03 20:04:50|6507.8|6503.8|6507.8|6503.8|6507.8|6503.8|6507.8|6503.8|0
1622750700000|2021-06-03 20:05:00|6507.7|6503.7|6506.8|6502.8|6507.7|6503.7|6506.8|6502.8|0
1622750710000|2021-06-03 20:05:10|6506.9|6502.9|6507.1|6503.1|6507.5|6503.5|6506.8|6502.8|0
1622750720000|2021-06-03 20:05:20|6507.2|6503.2|6507.1|6503.1|6507.5|6503.5|6507.1|6503.1|0
1622750730000|2021-06-03 20:05:30|6507|6503|6506.8|6502.8|6507.1|6503.1|6506.5|6502.5|0
1622750750000|2021-06-03 20:05:50|6506.7|6502.7|6506.5|6502.5|6506.7|6502.7|6506.5|6502.5|0
1622750760000|2021-06-03 20:06:00|6506.4|6502.4|6506|6502|6506.4|6502.4|6506|6502|0
1622750790000|2021-06-03 20:06:30|6505.9|6501.9|6506|6502|6506|6502|6505.7|6501.7|0
1622750820000|2021-06-03 20:07:00|6506.3|6502.3|6506.8|6502.8|6506.8|6502.8|6506.3|6502.3|0
1622750830000|2021-06-03 20:07:10|6506.6|6502.6|6506.8|6502.8|6506.8|6502.8|6506.5|6502.5|0
1622750860000|2021-06-03 20:07:40|6507|6503|6506.8|6502.8|6507|6503|6506.8|6502.8|0
1622750870000|2021-06-03 20:07:50|6507|6503|6506.8|6502.8|6507|6503|6506.8|6502.8|0
1622750880000|2021-06-03 20:08:00|6506.9|6502.9|6507.5|6503.5|6507.6|6503.6|6506.9|6502.9|0
1622750890000|2021-06-03 20:08:10|6507.8|6503.8|6507.8|6503.8|6507.8|6503.8|6507.8|6503.8|0
1622750920000|2021-06-03 20:08:40|6507.7|6503.7|6507.5|6503.5|6507.7|6503.7|6507.5|6503.5|0
1622750940000|2021-06-03 20:09:00|6507.4|6503.4|6507.4|6503.4|6507.5|6503.5|6507.3|6503.3|0
1622750950000|2021-06-03 20:09:10|6507.1|6503.1|6507.1|6503.1|6507.1|6503.1|6507.1|6503.1|0
1622750960000|2021-06-03 20:09:20|6507|6503|6506.5|6502.5|6507|6503|6506.5|6502.5|0
1622750970000|2021-06-03 20:09:30|6506.4|6502.4|6507.1|6503.1|6507.1|6503.1|6506|6502|0
1622750980000|2021-06-03 20:09:40|6507.2|6503.2|6507.4|6503.4|6507.4|6503.4|6507.1|6503.1|0
1622751000000|2021-06-03 20:10:00|6507.1|6503.1|6507.1|6503.1|6507.4|6503.4|6507.1|6503.1|0
1622751010000|2021-06-03 20:10:10|6506.8|6502.8|6506.8|6502.8|6506.8|6502.8|6506.8|6502.8|0
1622751020000|2021-06-03 20:10:20|6506.9|6502.9|6507.1|6503.1|6507.1|6503.1|6506.9|6502.9|0
1622751030000|2021-06-03 20:10:30|6507.2|6503.2|6507.1|6503.1|6507.4|6503.4|6507.1|6503.1|0
1622751040000|2021-06-03 20:10:40|6506.8|6502.8|6506.5|6502.5|6506.8|6502.8|6506.5|6502.5|0
1622751060000|2021-06-03 20:11:00|6506.4|6502.4|6506.3|6502.3|6506.5|6502.5|6506|6502|0
1622751070000|2021-06-03 20:11:10|6506|6502|6506.5|6502.5|6506.5|6502.5|6506|6502|0
1622751100000|2021-06-03 20:11:40|6506.8|6502.8|6507.1|6503.1|6507.1|6503.1|6506.8|6502.8|0
1622751150000|2021-06-03 20:12:30|6507.2|6503.2|6507.8|6503.8|6507.8|6503.8|6507.2|6503.2|0
1622751160000|2021-06-03 20:12:40|6508.2|6504.2|6508.5|6504.5|6508.5|6504.5|6508.2|6504.2|0
1622751170000|2021-06-03 20:12:50|6508.6|6504.6|6508.9|6504.9|6508.9|6504.9|6508.6|6504.6|0
1622751180000|2021-06-03 20:13:00|6508.8|6504.8|6508.9|6504.9|6508.9|6504.9|6508.5|6504.5|0
1622751200000|2021-06-03 20:13:20|6508.8|6504.8|6508.9|6504.9|6508.9|6504.9|6508.5|6504.5|0
1622751220000|2021-06-03 20:13:40|6508.8|6504.8|6508.5|6504.5|6508.9|6504.9|6508.5|6504.5|0
1622751240000|2021-06-03 20:14:00|6508.2|6504.2|6507.4|6503.4|6508.2|6504.2|6507.4|6503.4|0
1622751250000|2021-06-03 20:14:10|6507.1|6503.1|6507.4|6503.4|6507.4|6503.4|6507.1|6503.1|0
1622751270000|2021-06-03 20:14:30|6507.1|6503.1|6506.8|6502.8|6507.1|6503.1|6506.8|6502.8|0
1622751280000|2021-06-03 20:14:40|6506.7|6502.7|6506.8|6502.8|6506.8|6502.8|6506.5|6502.5|0
1622751290000|2021-06-03 20:14:50|6506.6|6502.6|6506.6|6502.6|6507|6503|6506.6|6502.6|0
1622751300000|2021-06-03 20:15:00|6506.5|6502.5|6506.6|6502.6|6506.6|6502.6|6506.5|6502.5|0
1622751310000|2021-06-03 20:15:10|6506.8|6502.8|6506.8|6502.8|6506.8|6502.8|6506.8|6502.8|0
1622751320000|2021-06-03 20:15:20|6506.6|6502.6|6506.6|6502.6|6506.6|6502.6|6506.6|6502.6|0
1622751330000|2021-06-03 20:15:30|6506.5|6502.5|6506.5|6502.5|6506.5|6502.5|6506.5|6502.5|0
1622751340000|2021-06-03 20:15:40|6506.6|6502.6|6506.8|6502.8|6506.8|6502.8|6506.6|6502.6|0
1622751350000|2021-06-03 20:15:50|6506.2|6502.2|6506.4|6502.4|6506.4|6502.4|6506.2|6502.2|0
1622751360000|2021-06-03 20:16:00|6506.2|6502.2|6506.2|6502.2|6506.4|6502.4|6506.2|6502.2|0
1622751370000|2021-06-03 20:16:10|6506.5|6502.5|6506.4|6502.4|6506.5|6502.5|6506.4|6502.4|0
1622751400000|2021-06-03 20:16:40|6506.1|6502.1|6506.1|6502.1|6506.1|6502.1|6506.1|6502.1|0
1622751410000|2021-06-03 20:16:50|6506.4|6502.4|6506.4|6502.4|6506.4|6502.4|6506.4|6502.4|0
1622751450000|2021-06-03 20:17:30|6506.5|6502.5|6506.4|6502.4|6506.5|6502.5|6506.4|6502.4|0
1622751480000|2021-06-03 20:18:00|6506.2|6502.2|6506.2|6502.2|6506.2|6502.2|6506.2|6502.2|0
1622751500000|2021-06-03 20:18:20|6506.1|6502.1|6506.2|6502.2|6506.2|6502.2|6506.1|6502.1|0
1622751550000|2021-06-03 20:19:10|6506.4|6502.4|6506.4|6502.4|6506.4|6502.4|6506.4|6502.4|0
1622751560000|2021-06-03 20:19:20|6506.5|6502.5|6506.5|6502.5|6506.5|6502.5|6506.5|6502.5|0
1622751570000|2021-06-03 20:19:30|6506.4|6502.4|6506.4|6502.4|6506.4|6502.4|6506.4|6502.4|0
1622751590000|2021-06-03 20:19:50|6506.5|6502.5|6506.5|6502.5|6506.5|6502.5|6506.5|6502.5|0
1622751600000|2021-06-03 20:20:00|6506.6|6502.6|6506.6|6502.6|6506.6|6502.6|6506.6|6502.6|0
1622751730000|2021-06-03 20:22:10|6506.8|6502.8|6506.8|6502.8|6506.8|6502.8|6506.8|6502.8|0
1622751770000|2021-06-03 20:22:50|6506.9|6502.9|6506.9|6502.9|6506.9|6502.9|6506.8|6502.8|0
1622751780000|2021-06-03 20:23:00|6506.8|6502.8|6506.9|6502.9|6506.9|6502.9|6506.8|6502.8|0
1622751790000|2021-06-03 20:23:10|6506.6|6502.6|6506.6|6502.6|6506.6|6502.6|6506.6|6502.6|0
1622751810000|2021-06-03 20:23:30|6506.2|6502.2|6506.4|6502.4|6506.4|6502.4|6506.2|6502.2|0
1622751880000|2021-06-03 20:24:40|6506.2|6502.2|6506.2|6502.2|6506.2|6502.2|6506.2|6502.2|0
1622751900000|2021-06-03 20:25:00|6506.1|6502.1|6506.1|6502.1|6506.1|6502.1|6506.1|6502.1|0
1622752030000|2021-06-03 20:27:10|6506.2|6502.2|6506.2|6502.2|6506.2|6502.2|6506.2|6502.2|0
1622752050000|2021-06-03 20:27:30|6506.1|6502.1|6506.1|6502.1|6506.1|6502.1|6506.1|6502.1|0
1622752090000|2021-06-03 20:28:10|6506.2|6502.2|6506.1|6502.1|6506.2|6502.2|6506.1|6502.1|0
1622752200000|2021-06-03 20:30:00|6506.3|6502.3|6506.7|6502.7|6507|6503|6506.3|6502.3|0
1622752210000|2021-06-03 20:30:10|6506.6|6502.6|6507.3|6503.3|6507.3|6503.3|6506.3|6502.3|0
1622752220000|2021-06-03 20:30:20|6507.2|6503.2|6507|6503|6507.3|6503.3|6507|6503|0
1622752230000|2021-06-03 20:30:30|6506.9|6502.9|6506.7|6502.7|6507|6503|6506.7|6502.7|0
1622752240000|2021-06-03 20:30:40|6506.6|6502.6|6506.7|6502.7|6506.7|6502.7|6506.3|6502.3|0
1622752250000|2021-06-03 20:30:50|6507|6503|6507|6503|6507|6503|6507|6503|0
1622752260000|2021-06-03 20:31:00|6506.9|6502.9|6507.3|6503.3|6507.3|6503.3|6506.7|6502.7|0
1622752270000|2021-06-03 20:31:10|6507.2|6503.2|6506.7|6502.7|6507.2|6503.2|6506.7|6502.7|0
1622752280000|2021-06-03 20:31:20|6507|6503|6507.6|6503.6|6507.6|6503.6|6507|6503|0
1622752290000|2021-06-03 20:31:30|6507.3|6503.3|6508.4|6504.4|6508.4|6504.4|6507.3|6503.3|0
1622752310000|2021-06-03 20:31:50|6508.3|6504.3|6507.9|6503.9|6508.3|6504.3|6507.9|6503.9|0
1622752320000|2021-06-03 20:32:00|6508|6504|6507.9|6503.9|6508.4|6504.4|6507.9|6503.9|0
1622752330000|2021-06-03 20:32:10|6507.6|6503.6|6507.9|6503.9|6507.9|6503.9|6507.6|6503.6|0
1622752340000|2021-06-03 20:32:20|6508|6504|6507.9|6503.9|6508.4|6504.4|6507.9|6503.9|0
1622752350000|2021-06-03 20:32:30|6508|6504|6508.4|6504.4|6508.4|6504.4|6507.9|6503.9|0
1622752360000|2021-06-03 20:32:40|6508.3|6504.3|6508.4|6504.4|6508.4|6504.4|6507.9|6503.9|0
1622752370000|2021-06-03 20:32:50|6508.5|6504.5|6508.4|6504.4|6508.7|6504.7|6508.4|6504.4|0
1622752380000|2021-06-03 20:33:00|6508.5|6504.5|6508.7|6504.7|6509.1|6505.1|6507.9|6503.9|0
1622752390000|2021-06-03 20:33:10|6508.8|6504.8|6509.1|6505.1|6509.1|6505.1|6508.7|6504.7|0
1622752400000|2021-06-03 20:33:20|6509|6505|6508.7|6504.7|6509.1|6505.1|6508.7|6504.7|0
1622752410000|2021-06-03 20:33:30|6508.8|6504.8|6509.1|6505.1|6509.1|6505.1|6508.7|6504.7|0
1622752420000|2021-06-03 20:33:40|6509|6505|6509.1|6505.1|6509.1|6505.1|6508.7|6504.7|0
1622752430000|2021-06-03 20:33:50|6509|6505|6508.7|6504.7|6509|6505|6508.7|6504.7|0
1622752440000|2021-06-03 20:34:00|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|0
1622752460000|2021-06-03 20:34:20|6508.5|6504.5|6507.9|6503.9|6508.7|6504.7|6507.9|6503.9|0
1622752480000|2021-06-03 20:34:40|6508|6504|6507.9|6503.9|6508.4|6504.4|6507.9|6503.9|0
1622752490000|2021-06-03 20:34:50|6508|6504|6508.4|6504.4|6508.4|6504.4|6508|6504|0
1622752500000|2021-06-03 20:35:00|6508.3|6504.3|6508.7|6504.7|6508.7|6504.7|6507.9|6503.9|0
1622752510000|2021-06-03 20:35:10|6508.6|6504.6|6508.7|6504.7|6508.7|6504.7|6507.9|6503.9|0
1622752520000|2021-06-03 20:35:20|6508.4|6504.4|6508.7|6504.7|6508.7|6504.7|6508.4|6504.4|0
1622752530000|2021-06-03 20:35:30|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|0
1622752540000|2021-06-03 20:35:40|6508.5|6504.5|6509|6505|6509|6505|6508.5|6504.5|0
1622752550000|2021-06-03 20:35:50|6508.7|6504.7|6509|6505|6509|6505|6508.7|6504.7|0
1622752560000|2021-06-03 20:36:00|6508.7|6504.7|6508.7|6504.7|6508.7|6504.7|6508.7|6504.7|0
1622752570000|2021-06-03 20:36:10|6508.8|6504.8|6509|6505|6509|6505|6508.8|6504.8|0
1622752580000|2021-06-03 20:36:20|6508.7|6504.7|6508.4|6504.4|6508.7|6504.7|6508.4|6504.4|0
1622752590000|2021-06-03 20:36:30|6508.5|6504.5|6508.7|6504.7|6508.7|6504.7|6508.4|6504.4|0
1622752600000|2021-06-03 20:36:40|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|0
1622752610000|2021-06-03 20:36:50|6508.5|6504.5|6508.4|6504.4|6508.7|6504.7|6508.4|6504.4|0
1622752620000|2021-06-03 20:37:00|6508.5|6504.5|6509|6505|6509|6505|6508.5|6504.5|0
1622752630000|2021-06-03 20:37:10|6508.7|6504.7|6508.7|6504.7|6509|6505|6508.7|6504.7|0
1622752650000|2021-06-03 20:37:30|6508.8|6504.8|6509|6505|6509|6505|6508.8|6504.8|0
1622752670000|2021-06-03 20:37:50|6509.1|6505.1|6509.4|6505.4|6509.4|6505.4|6509.1|6505.1|0
1622752680000|2021-06-03 20:38:00|6509.3|6505.3|6509|6505|6509.3|6505.3|6509|6505|0
1622752700000|2021-06-03 20:38:20|6509.1|6505.1|6509|6505|6509.4|6505.4|6509|6505|0
1622752710000|2021-06-03 20:38:30|6509.1|6505.1|6509.4|6505.4|6509.4|6505.4|6509.1|6505.1|0
1622752730000|2021-06-03 20:38:50|6509.3|6505.3|6509|6505|6509.3|6505.3|6509|6505|0
1622752750000|2021-06-03 20:39:10|6509.1|6505.1|6509.4|6505.4|6509.4|6505.4|6509.1|6505.1|0
1622752760000|2021-06-03 20:39:20|6509.3|6505.3|6509|6505|6509.3|6505.3|6509|6505|0
1622752820000|2021-06-03 20:40:20|6509.1|6505.1|6509|6505|6509.4|6505.4|6509|6505|0
1622752830000|2021-06-03 20:40:30|6509.1|6505.1|6509.4|6505.4|6509.4|6505.4|6509.1|6505.1|0
1622752850000|2021-06-03 20:40:50|6509.3|6505.3|6509.4|6505.4|6509.4|6505.4|6509|6505|0
1622752900000|2021-06-03 20:41:40|6509.3|6505.3|6509|6505|6509.3|6505.3|6509|6505|0
1622752910000|2021-06-03 20:41:50|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|0
1622752920000|2021-06-03 20:42:00|6509|6505|6508.7|6504.7|6509|6505|6508.7|6504.7|0
1622752950000|2021-06-03 20:42:30|6508.8|6504.8|6509.1|6505.1|6509.1|6505.1|6508.8|6504.8|0
1622752980000|2021-06-03 20:43:00|6509|6505|6508.7|6504.7|6509|6505|6508.7|6504.7|0
1622752990000|2021-06-03 20:43:10|6508.8|6504.8|6508.7|6504.7|6509.1|6505.1|6508.7|6504.7|0
1622753030000|2021-06-03 20:43:50|6508.8|6504.8|6508.8|6504.8|6508.8|6504.8|6508.8|6504.8|0
1622753040000|2021-06-03 20:44:00|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|0
1622753050000|2021-06-03 20:44:10|6509|6505|6508.8|6504.8|6509|6505|6508.8|6504.8|0
1622753060000|2021-06-03 20:44:20|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|0
1622753090000|2021-06-03 20:44:50|6509|6505|6508.8|6504.8|6509|6505|6508.8|6504.8|0
1622753100000|2021-06-03 20:45:00|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|0
1622753110000|2021-06-03 20:45:10|6509|6505|6508.8|6504.8|6509|6505|6508.8|6504.8|0
1622753120000|2021-06-03 20:45:20|6509.1|6505.1|6509.1|6505.1|6509.4|6505.4|6509.1|6505.1|0
1622753130000|2021-06-03 20:45:30|6509.4|6505.4|6509.1|6505.1|6509.4|6505.4|6509.1|6505.1|0
1622753150000|2021-06-03 20:45:50|6509.4|6505.4|6509.1|6505.1|6509.4|6505.4|6508.8|6504.8|0
1622753160000|2021-06-03 20:46:00|6509|6505|6508.8|6504.8|6509|6505|6508.8|6504.8|0
1622753170000|2021-06-03 20:46:10|6508.7|6504.7|6508|6504|6509.1|6505.1|6508|6504|0
1622753190000|2021-06-03 20:46:30|6508.4|6504.4|6507.3|6503.3|6508.4|6504.4|6507|6503|0
1622753210000|2021-06-03 20:46:50|6507.4|6503.4|6507.3|6503.3|6507.6|6503.6|6507.3|6503.3|0
1622753220000|2021-06-03 20:47:00|6507|6503|6507.6|6503.6|6507.6|6503.6|6507|6503|0
1622753230000|2021-06-03 20:47:10|6507.5|6503.5|6507|6503|6507.5|6503.5|6507|6503|0
1622753240000|2021-06-03 20:47:20|6507.1|6503.1|6507|6503|6507.3|6503.3|6507|6503|0
1622753250000|2021-06-03 20:47:30|6507.1|6503.1|6507.3|6503.3|6507.6|6503.6|6507.1|6503.1|0
1622753260000|2021-06-03 20:47:40|6507.4|6503.4|6507.6|6503.6|6508|6504|6507.3|6503.3|0
1622753270000|2021-06-03 20:47:50|6507.7|6503.7|6508|6504|6508|6504|6507.7|6503.7|0
1622753290000|2021-06-03 20:48:10|6507.9|6503.9|6507.6|6503.6|6507.9|6503.9|6507.6|6503.6|0
1622753300000|2021-06-03 20:48:20|6507.7|6503.7|6508|6504|6508|6504|6507.7|6503.7|0
1622753310000|2021-06-03 20:48:30|6507.9|6503.9|6507.6|6503.6|6507.9|6503.9|6507.6|6503.6|0
1622753320000|2021-06-03 20:48:40|6507.7|6503.7|6508|6504|6508|6504|6507.7|6503.7|0
1622753330000|2021-06-03 20:48:50|6507.9|6503.9|6507.6|6503.6|6507.9|6503.9|6507.6|6503.6|0
1622753350000|2021-06-03 20:49:10|6507.7|6503.7|6507.6|6503.6|6508|6504|6507.6|6503.6|0
1622753360000|2021-06-03 20:49:20|6507.7|6503.7|6508|6504|6508|6504|6507.7|6503.7|0
1622753380000|2021-06-03 20:49:40|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|0
1622753390000|2021-06-03 20:49:50|6508.5|6504.5|6508.7|6504.7|6508.7|6504.7|6508.5|6504.5|0
1622753400000|2021-06-03 20:50:00|6508.5|6504.5|6508.5|6504.5|6508.8|6504.8|6508.5|6504.5|0
1622753410000|2021-06-03 20:50:10|6508.8|6504.8|6508.8|6504.8|6508.8|6504.8|6508.8|6504.8|0
1622753430000|2021-06-03 20:50:30|6508.7|6504.7|6508.5|6504.5|6508.7|6504.7|6508.5|6504.5|0
1622753460000|2021-06-03 20:51:00|6508.4|6504.4|6508.5|6504.5|6508.8|6504.8|6508|6504|0
1622753470000|2021-06-03 20:51:10|6508.4|6504.4|6508|6504|6508.4|6504.4|6508|6504|0
1622753480000|2021-06-03 20:51:20|6508.1|6504.1|6508.5|6504.5|6508.5|6504.5|6508.1|6504.1|0
1622753490000|2021-06-03 20:51:30|6508.4|6504.4|6508.5|6504.5|6508.5|6504.5|6508|6504|0
1622753500000|2021-06-03 20:51:40|6508.4|6504.4|6508|6504|6508.4|6504.4|6508|6504|0
1622753510000|2021-06-03 20:51:50|6508.1|6504.1|6508.5|6504.5|6508.5|6504.5|6508.1|6504.1|0
1622753520000|2021-06-03 20:52:00|6508.4|6504.4|6508|6504|6508.4|6504.4|6508|6504|0
1622753540000|2021-06-03 20:52:20|6507.9|6503.9|6507.7|6503.7|6507.9|6503.9|6507.7|6503.7|0
1622753570000|2021-06-03 20:52:50|6507.6|6503.6|6507.6|6503.6|6507.6|6503.6|6507.6|6503.6|0
1622753580000|2021-06-03 20:53:00|6507.7|6503.7|6507.6|6503.6|6507.9|6503.9|6507.6|6503.6|0
1622753600000|2021-06-03 20:53:20|6507.7|6503.7|6507.7|6503.7|6507.7|6503.7|6507.7|6503.7|0
1622753610000|2021-06-03 20:53:30|6507.9|6503.9|6507.9|6503.9|6507.9|6503.9|6507.9|6503.9|0
1622753620000|2021-06-03 20:53:40|6508|6504|6508.7|6504.7|6508.7|6504.7|6508|6504|0
1622753640000|2021-06-03 20:54:00|6508.4|6504.4|6508.7|6504.7|6508.7|6504.7|6508.4|6504.4|0
1622753650000|2021-06-03 20:54:10|6508.4|6504.4|6508.7|6504.7|6508.7|6504.7|6508.4|6504.4|0
1622753660000|2021-06-03 20:54:20|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|0
1622753670000|2021-06-03 20:54:30|6508.3|6504.3|6507.9|6503.9|6508.4|6504.4|6507.9|6503.9|0
1622753680000|2021-06-03 20:54:40|6508|6504|6508.7|6504.7|6508.7|6504.7|6508|6504|0
1622753690000|2021-06-03 20:54:50|6508.8|6504.8|6508.7|6504.7|6509|6505|6508.7|6504.7|0
1622753700000|2021-06-03 20:55:00|6508.8|6504.8|6507.9|6503.9|6509|6505|6507.9|6503.9|0
1622753720000|2021-06-03 20:55:20|6507.6|6503.6|6507.6|6503.6|6507.6|6503.6|6507.6|6503.6|0
1622753730000|2021-06-03 20:55:30|6507.7|6503.7|6508.4|6504.4|6508.4|6504.4|6507.7|6503.7|0
1622753760000|2021-06-03 20:56:00|6508.3|6504.3|6507.7|6503.7|6508.3|6504.3|6507.6|6503.6|0
1622753770000|2021-06-03 20:56:10|6507.9|6503.9|6507.9|6503.9|6507.9|6503.9|6507.6|6503.6|0
1622753800000|2021-06-03 20:56:40|6508|6504|6508.4|6504.4|6508.4|6504.4|6508|6504|0
1622753810000|2021-06-03 20:56:50|6508.7|6504.7|6508.7|6504.7|6508.7|6504.7|6508.7|6504.7|0
1622753820000|2021-06-03 20:57:00|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|6508.4|6504.4|0
1622753830000|2021-06-03 20:57:10|6508.5|6504.5|6509|6505|6509|6505|6508.5|6504.5|0
1622753840000|2021-06-03 20:57:20|6509.1|6505.1|6509.7|6505.7|6509.7|6505.7|6509.1|6505.1|0
1622753850000|2021-06-03 20:57:30|6509.6|6505.6|6509.4|6505.4|6509.6|6505.6|6509.4|6505.4|0
1622753870000|2021-06-03 20:57:50|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|0
1622753880000|2021-06-03 20:58:00|6509.6|6505.6|6509.7|6505.7|6509.7|6505.7|6509.4|6505.4|0
1622753900000|2021-06-03 20:58:20|6509.6|6505.6|6509.4|6505.4|6509.6|6505.6|6509.4|6505.4|0
1622753940000|2021-06-03 20:59:00|6509.7|6505.7|6509.4|6505.4|6509.7|6505.7|6509.4|6505.4|0
1622753950000|2021-06-03 20:59:10|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|6509.4|6505.4|0
1622753960000|2021-06-03 20:59:20|6509.6|6505.6|6509.4|6505.4|6509.6|6505.6|6509.4|6505.4|0
1622753970000|2021-06-03 20:59:30|6509.7|6505.7|6509|6505|6509.7|6505.7|6509|6505|0
1622753980000|2021-06-03 20:59:40|6509.1|6505.1|6509|6505|6509.4|6505.4|6509|6505|0
1622753990000|2021-06-03 20:59:50|6509.1|6505.1|6509.3|6505.3|6509.3|6505.3|6509|6505|0
1622754000000|2021-06-03 21:00:00|6509|6505|6509|6505|6509|6505|6509|6505|0
1622754100000|2021-06-03 21:01:40|6508.9|6504.9|6508.9|6504.9|6508.9|6504.9|6508.9|6504.9|0
1622754140000|2021-06-03 21:02:20|6509|6505|6509|6505|6509|6505|6509|6505|0
1622754180000|2021-06-03 21:03:00|6509.2|6505.2|6509.2|6505.2|6509.2|6505.2|6509.2|6505.2|0
1622754220000|2021-06-03 21:03:40|6509.3|6505.3|6509.3|6505.3|6509.3|6505.3|6509.3|6505.3|0
1622754240000|2021-06-03 21:04:00|6509.2|6505.2|6509.2|6505.2|6509.2|6505.2|6509.2|6505.2|0
1622754330000|2021-06-03 21:05:30|6509.3|6505.3|6509.3|6505.3|6509.3|6505.3|6509.3|6505.3|0
1622754540000|2021-06-03 21:09:00|6508.9|6504.9|6508.9|6504.9|6508.9|6504.9|6508.9|6504.9|0
1622754560000|2021-06-03 21:09:20|6509.6|6505.6|6509.7|6505.7|6509.7|6505.7|6509.6|6505.6|0
1622754570000|2021-06-03 21:09:30|6509.6|6505.6|6509.2|6505.2|6509.6|6505.6|6509.2|6505.2|0
1622754610000|2021-06-03 21:10:10|6509.6|6505.6|6509.2|6505.2|6509.6|6505.6|6509.2|6505.2|0
1622754640000|2021-06-03 21:10:40|6509|6505|6509|6505|6509|6505|6509|6505|0
1622754840000|2021-06-03 21:14:00|6508.9|6504.9|6508.9|6504.9|6508.9|6504.9|6508.9|6504.9|0
1622754900000|2021-06-03 21:15:00|6509|6505|6509|6505|6509|6505|6509|6505|0
1622756200000|2021-06-03 21:36:40|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|0
1622756240000|2021-06-03 21:37:20|6509.3|6505.3|6509.3|6505.3|6509.3|6505.3|6509.3|6505.3|0
1622756260000|2021-06-03 21:37:40|6509.4|6505.4|6509.4|6505.4|6509.4|6505.4|6509.4|6505.4|0
1622756270000|2021-06-03 21:37:50|6509.6|6505.6|6509.6|6505.6|6509.6|6505.6|6509.6|6505.6|0
1622756340000|2021-06-03 21:39:00|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|0
1622756360000|2021-06-03 21:39:20|6509.9|6505.9|6509.9|6505.9|6509.9|6505.9|6509.9|6505.9|0
1622756370000|2021-06-03 21:39:30|6510.3|6506.3|6509.9|6505.9|6510.3|6506.3|6509.9|6505.9|0
1622756410000|2021-06-03 21:40:10|6510|6506|6510|6506|6510|6506|6510|6506|0
1622756440000|2021-06-03 21:40:40|6509.9|6505.9|6509.9|6505.9|6509.9|6505.9|6509.9|6505.9|0
1622756550000|2021-06-03 21:42:30|6509.3|6505.3|6509.6|6505.6|6509.6|6505.6|6509.3|6505.3|0
1622756560000|2021-06-03 21:42:40|6509.5|6505.5|6509.5|6505.5|6509.5|6505.5|6509.5|6505.5|0
1622756570000|2021-06-03 21:42:50|6509.9|6505.9|6509.9|6505.9|6509.9|6505.9|6509.9|6505.9|0
1622756850000|2021-06-03 21:47:30|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|0
1622757100000|2021-06-03 21:51:40|6509.6|6505.6|6509.7|6505.7|6509.7|6505.7|6509.6|6505.6|0
1622757110000|2021-06-03 21:51:50|6509.6|6505.6|6509.6|6505.6|6509.6|6505.6|6509.6|6505.6|0
1622757600000|2021-06-03 22:00:00|6509.7|6505.7|6509.7|6505.7|6510.8|6506.8|6509.4|6505.4|0
1622757610000|2021-06-03 22:00:10|6510|6506|6510.7|6506.7|6510.7|6506.7|6510|6506|0
1622757620000|2021-06-03 22:00:20|6510.8|6506.8|6511.5|6507.5|6511.5|6507.5|6510.8|6506.8|0
1622757630000|2021-06-03 22:00:30|6511.8|6507.8|6512.4|6508.4|6512.7|6508.7|6511.8|6507.8|0
1622757640000|2021-06-03 22:00:40|6512.2|6508.2|6511.9|6507.9|6512.2|6508.2|6511.7|6507.7|0
1622757650000|2021-06-03 22:00:50|6511.7|6507.7|6511.1|6507.1|6511.9|6507.9|6511|6507|0
1622757660000|2021-06-03 22:01:00|6511.2|6507.2|6511.9|6507.9|6511.9|6507.9|6511.2|6507.2|0
1622757670000|2021-06-03 22:01:10|6512.1|6508.1|6511.7|6507.7|6512.1|6508.1|6511.7|6507.7|0
1622757680000|2021-06-03 22:01:20|6511.8|6507.8|6511.9|6507.9|6512.1|6508.1|6511.8|6507.8|0
1622757690000|2021-06-03 22:01:30|6511.7|6507.7|6511.3|6507.3|6511.7|6507.7|6511.3|6507.3|0
1622757730000|2021-06-03 22:02:10|6511.4|6507.4|6511.9|6507.9|6511.9|6507.9|6511.4|6507.4|0
1622757740000|2021-06-03 22:02:20|6512.1|6508.1|6512.4|6508.4|6512.7|6508.7|6512.1|6508.1|0
1622757750000|2021-06-03 22:02:30|6512.3|6508.3|6512.1|6508.1|6512.3|6508.3|6511.9|6507.9|0
1622757760000|2021-06-03 22:02:40|6512|6508|6511.9|6507.9|6512|6508|6511.9|6507.9|0
1622757780000|2021-06-03 22:03:00|6512.1|6508.1|6512.4|6508.4|6512.4|6508.4|6512.1|6508.1|0
1622757790000|2021-06-03 22:03:10|6512.5|6508.5|6512.7|6508.7|6512.7|6508.7|6512.5|6508.5|0
1622757800000|2021-06-03 22:03:20|6512.6|6508.6|6512.4|6508.4|6512.6|6508.6|6512.4|6508.4|0
1622757810000|2021-06-03 22:03:30|6512.1|6508.1|6512.1|6508.1|6512.1|6508.1|6512.1|6508.1|0
1622757820000|2021-06-03 22:03:40|6512.2|6508.2|6512.4|6508.4|6512.4|6508.4|6512.2|6508.2|0
1622757830000|2021-06-03 22:03:50|6512.2|6508.2|6512.4|6508.4|6512.4|6508.4|6512.2|6508.2|0
1622757870000|2021-06-03 22:04:30|6512.6|6508.6|6512.7|6508.7|6512.7|6508.7|6512.6|6508.6|0
1622757880000|2021-06-03 22:04:40|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|0
1622757890000|2021-06-03 22:04:50|6512.2|6508.2|6512.1|6508.1|6512.2|6508.2|6512.1|6508.1|0
1622757900000|2021-06-03 22:05:00|6512|6508|6511.8|6507.8|6512|6508|6511.8|6507.8|0
1622757910000|2021-06-03 22:05:10|6511.7|6507.7|6511.5|6507.5|6511.7|6507.7|6511.5|6507.5|0
1622757920000|2021-06-03 22:05:20|6511.4|6507.4|6511.3|6507.3|6511.4|6507.4|6511.3|6507.3|0
1622757930000|2021-06-03 22:05:30|6511.1|6507.1|6510.8|6506.8|6511.1|6507.1|6510.8|6506.8|0
1622757940000|2021-06-03 22:05:40|6510.7|6506.7|6510.7|6506.7|6510.7|6506.7|6510.7|6506.7|0
1622757950000|2021-06-03 22:05:50|6510.6|6506.6|6511|6507|6511|6507|6510.3|6506.3|0
1622757960000|2021-06-03 22:06:00|6511.3|6507.3|6511.1|6507.1|6511.3|6507.3|6511.1|6507.1|0
1622757970000|2021-06-03 22:06:10|6511.2|6507.2|6511.3|6507.3|6511.3|6507.3|6511.2|6507.2|0
1622758000000|2021-06-03 22:06:40|6511.5|6507.5|6511.8|6507.8|6511.8|6507.8|6511.5|6507.5|0
1622758010000|2021-06-03 22:06:50|6512.1|6508.1|6512.1|6508.1|6512.1|6508.1|6512.1|6508.1|0
1622758020000|2021-06-03 22:07:00|6511.9|6507.9|6511.9|6507.9|6511.9|6507.9|6511.8|6507.8|0
1622758030000|2021-06-03 22:07:10|6512|6508|6511.9|6507.9|6512.1|6508.1|6511.9|6507.9|0
1622758040000|2021-06-03 22:07:20|6512|6508|6511.8|6507.8|6512.1|6508.1|6511.8|6507.8|0
1622758080000|2021-06-03 22:08:00|6511.9|6507.9|6511.9|6507.9|6511.9|6507.9|6511.9|6507.9|0
1622758090000|2021-06-03 22:08:10|6512|6508|6512.1|6508.1|6512.1|6508.1|6512|6508|0
1622758120000|2021-06-03 22:08:40|6512.2|6508.2|6512.4|6508.4|6512.4|6508.4|6512.2|6508.2|0
1622758140000|2021-06-03 22:09:00|6512.1|6508.1|6512.1|6508.1|6512.1|6508.1|6512.1|6508.1|0
1622758150000|2021-06-03 22:09:10|6512.2|6508.2|6511.7|6507.7|6512.4|6508.4|6511.7|6507.7|0
1622758200000|2021-06-03 22:10:00|6511.8|6507.8|6512.4|6508.4|6512.4|6508.4|6511.8|6507.8|0
1622758210000|2021-06-03 22:10:10|6512.7|6508.7|6512.7|6508.7|6512.7|6508.7|6512.7|6508.7|0
1622758220000|2021-06-03 22:10:20|6512.6|6508.6|6512.4|6508.4|6512.6|6508.6|6512.4|6508.4|0
1622758230000|2021-06-03 22:10:30|6512.5|6508.5|6512.7|6508.7|6512.7|6508.7|6512.5|6508.5|0
1622758240000|2021-06-03 22:10:40|6512.5|6508.5|6512.4|6508.4|6512.5|6508.5|6512.4|6508.4|0
1622758250000|2021-06-03 22:10:50|6512.3|6508.3|6512|6508|6512.3|6508.3|6512|6508|0
1622758270000|2021-06-03 22:11:10|6512.1|6508.1|6512.4|6508.4|6512.4|6508.4|6512.1|6508.1|0
1622758290000|2021-06-03 22:11:30|6512.5|6508.5|6512.7|6508.7|6512.7|6508.7|6512.5|6508.5|0
1622758300000|2021-06-03 22:11:40|6512.6|6508.6|6512.4|6508.4|6512.6|6508.6|6512.4|6508.4|0
1622758320000|2021-06-03 22:12:00|6512.7|6508.7|6512.7|6508.7|6512.7|6508.7|6512.7|6508.7|0
1622758330000|2021-06-03 22:12:10|6512.6|6508.6|6512.4|6508.4|6512.6|6508.6|6512.4|6508.4|0
1622758340000|2021-06-03 22:12:20|6512.3|6508.3|6512|6508|6512.3|6508.3|6512|6508|0
1622758380000|2021-06-03 22:13:00|6511.9|6507.9|6511.7|6507.7|6511.9|6507.9|6511.7|6507.7|0
1622758390000|2021-06-03 22:13:10|6511.3|6507.3|6511.3|6507.3|6511.3|6507.3|6511.3|6507.3|0
1622758400000|2021-06-03 22:13:20|6511.7|6507.7|6511.3|6507.3|6511.7|6507.7|6511.3|6507.3|0
1622758410000|2021-06-03 22:13:30|6511.7|6507.7|6511.7|6507.7|6511.7|6507.7|6511.7|6507.7|0
1622758460000|2021-06-03 22:14:20|6511.4|6507.4|6511.7|6507.7|6511.7|6507.7|6511.3|6507.3|0
1622758470000|2021-06-03 22:14:30|6511.4|6507.4|6511.3|6507.3|6511.4|6507.4|6511.3|6507.3|0
1622758490000|2021-06-03 22:14:50|6511.2|6507.2|6510.9|6506.9|6511.2|6507.2|6510.9|6506.9|0
1622758500000|2021-06-03 22:15:00|6511|6507|6511.3|6507.3|6511.3|6507.3|6511|6507|0
1622758530000|2021-06-03 22:15:30|6511.2|6507.2|6511.3|6507.3|6511.3|6507.3|6511.1|6507.1|0
1622758560000|2021-06-03 22:16:00|6511.2|6507.2|6510.9|6506.9|6511.2|6507.2|6510.9|6506.9|0
1622758570000|2021-06-03 22:16:10|6510.6|6506.6|6510.6|6506.6|6510.6|6506.6|6510.6|6506.6|0
1622758590000|2021-06-03 22:16:30|6510.7|6506.7|6510.6|6506.6|6510.9|6506.9|6510.6|6506.6|0
1622758610000|2021-06-03 22:16:50|6510.8|6506.8|6510.6|6506.6|6510.9|6506.9|6510.6|6506.6|0
1622758630000|2021-06-03 22:17:10|6510.7|6506.7|6510.9|6506.9|6510.9|6506.9|6510.7|6506.7|0
1622758650000|2021-06-03 22:17:30|6510.6|6506.6|6510.6|6506.6|6510.6|6506.6|6510.6|6506.6|0
1622758730000|2021-06-03 22:18:50|6510.8|6506.8|6510.9|6506.9|6510.9|6506.9|6510.8|6506.8|0
1622758760000|2021-06-03 22:19:20|6510.6|6506.6|6511.2|6507.2|6511.2|6507.2|6510.6|6506.6|0
1622758770000|2021-06-03 22:19:30|6511.3|6507.3|6511.7|6507.7|6511.7|6507.7|6511.3|6507.3|0
1622758790000|2021-06-03 22:19:50|6511.4|6507.4|6511.2|6507.2|6511.4|6507.4|6511.2|6507.2|0
1622758800000|2021-06-03 22:20:00|6511.3|6507.3|6511.7|6507.7|6511.7|6507.7|6511.3|6507.3|0
1622758860000|2021-06-03 22:21:00|6511.6|6507.6|6511.2|6507.2|6511.6|6507.6|6511.2|6507.2|0
1622758910000|2021-06-03 22:21:50|6510.9|6506.9|6510.9|6506.9|6510.9|6506.9|6510.9|6506.9|0
1622758920000|2021-06-03 22:22:00|6511|6507|6510.9|6506.9|6511.1|6507.1|6510.9|6506.9|0
1622758930000|2021-06-03 22:22:10|6511|6507|6510.3|6506.3|6511.1|6507.1|6510.3|6506.3|0
1622758940000|2021-06-03 22:22:20|6510.2|6506.2|6510.3|6506.3|6510.6|6506.6|6510|6506|0
1622758950000|2021-06-03 22:22:30|6510.2|6506.2|6510|6506|6510.3|6506.3|6510|6506|0
1622758960000|2021-06-03 22:22:40|6510.1|6506.1|6510.6|6506.6|6510.6|6506.6|6510.1|6506.1|0
1622758980000|2021-06-03 22:23:00|6510.4|6506.4|6510.3|6506.3|6510.4|6506.4|6510.3|6506.3|0
1622759000000|2021-06-03 22:23:20|6510.2|6506.2|6510|6506|6510.2|6506.2|6510|6506|0
1622759010000|2021-06-03 22:23:30|6510.3|6506.3|6510|6506|6510.3|6506.3|6510|6506|0
1622759020000|2021-06-03 22:23:40|6510.1|6506.1|6510.4|6506.4|6510.4|6506.4|6510.1|6506.1|0
1622759030000|2021-06-03 22:23:50|6510.5|6506.5|6510.6|6506.6|6510.6|6506.6|6510.3|6506.3|0
1622759040000|2021-06-03 22:24:00|6510.5|6506.5|6510.3|6506.3|6510.5|6506.5|6510.3|6506.3|0
1622759050000|2021-06-03 22:24:10|6510.2|6506.2|6509.7|6505.7|6510.2|6506.2|6509.5|6505.5|0
1622759060000|2021-06-03 22:24:20|6510|6506|6509.5|6505.5|6510|6506|6509.5|6505.5|0
1622759070000|2021-06-03 22:24:30|6509.6|6505.6|6510|6506|6510|6506|6509.6|6505.6|0
1622759100000|2021-06-03 22:25:00|6509.9|6505.9|6509.5|6505.5|6509.9|6505.9|6509.5|6505.5|0
1622759110000|2021-06-03 22:25:10|6509.4|6505.4|6509.5|6505.5|6509.5|6505.5|6509.2|6505.2|0
1622759210000|2021-06-03 22:26:50|6509.3|6505.3|6509.2|6505.2|6509.3|6505.3|6508.9|6504.9|0
1622759220000|2021-06-03 22:27:00|6509.1|6505.1|6508.9|6504.9|6509.2|6505.2|6508.9|6504.9|0
1622759230000|2021-06-03 22:27:10|6508.8|6504.8|6508.2|6504.2|6508.8|6504.8|6508.2|6504.2|0
1622759240000|2021-06-03 22:27:20|6508.1|6504.1|6507.7|6503.7|6508.1|6504.1|6507.4|6503.4|0
1622759250000|2021-06-03 22:27:30|6507.8|6503.8|6508.5|6504.5|6508.5|6504.5|6507.8|6503.8|0
1622759260000|2021-06-03 22:27:40|6508.2|6504.2|6508.5|6504.5|6508.5|6504.5|6508.2|6504.2|0
1622759280000|2021-06-03 22:28:00|6508.6|6504.6|6508.9|6504.9|6508.9|6504.9|6508.6|6504.6|0
1622759290000|2021-06-03 22:28:10|6508.8|6504.8|6508.9|6504.9|6508.9|6504.9|6508.5|6504.5|0
1622759320000|2021-06-03 22:28:40|6508.8|6504.8|6508.5|6504.5|6508.8|6504.8|6508.5|6504.5|0
1622759340000|2021-06-03 22:29:00|6508.4|6504.4|6508.2|6504.2|6508.4|6504.4|6508.2|6504.2|0
1622759350000|2021-06-03 22:29:10|6507.9|6503.9|6508.2|6504.2|6508.2|6504.2|6507.9|6503.9|0
1622759360000|2021-06-03 22:29:20|6508.1|6504.1|6507.7|6503.7|6508.2|6504.2|6507.7|6503.7|0
1622759380000|2021-06-03 22:29:40|6507.4|6503.4|6507.4|6503.4|6507.4|6503.4|6507.4|6503.4|0
1622759390000|2021-06-03 22:29:50|6507.6|6503.6|6508.2|6504.2|6508.2|6504.2|6507.6|6503.6|0
1622759400000|2021-06-03 22:30:00|6508.3|6504.3|6508.2|6504.2|6508.5|6504.5|6507.7|6503.7|0
1622759410000|2021-06-03 22:30:10|6507.9|6503.9|6507.7|6503.7|6507.9|6503.9|6507.7|6503.7|0
1622759440000|2021-06-03 22:30:40|6507.8|6503.8|6508.2|6504.2|6508.2|6504.2|6507.7|6503.7|0
1622759450000|2021-06-03 22:30:50|6507.9|6503.9|6507.7|6503.7|6507.9|6503.9|6507.6|6503.6|0
1622759520000|2021-06-03 22:32:00|6507.6|6503.6|6506.4|6502.4|6507.6|6503.6|6506.4|6502.4|0
1622759530000|2021-06-03 22:32:10|6506.3|6502.3|6506.8|6502.8|6506.8|6502.8|6506|6502|0
1622759540000|2021-06-03 22:32:20|6507.1|6503.1|6506.8|6502.8|6507.1|6503.1|6506.8|6502.8|0
1622759550000|2021-06-03 22:32:30|6506.7|6502.7|6506.5|6502.5|6506.7|6502.7|6506.4|6502.4|0
1622759560000|2021-06-03 22:32:40|6506.8|6502.8|6506.4|6502.4|6506.8|6502.8|6506.4|6502.4|0
1622759570000|2021-06-03 22:32:50|6506.3|6502.3|6505.7|6501.7|6506.3|6502.3|6505.7|6501.7|0
1622759580000|2021-06-03 22:33:00|6506|6502|6506|6502|6506|6502|6505.7|6501.7|0
1622759600000|2021-06-03 22:33:20|6506.4|6502.4|6506.4|6502.4|6506.8|6502.8|6506.4|6502.4|0
1622759610000|2021-06-03 22:33:30|6506.5|6502.5|6506.4|6502.4|6506.8|6502.8|6506.4|6502.4|0
1622759620000|2021-06-03 22:33:40|6506.3|6502.3|6506.4|6502.4|6506.4|6502.4|6506|6502|0
1622759630000|2021-06-03 22:33:50|6506.5|6502.5|6507.1|6503.1|6507.1|6503.1|6506.5|6502.5|0
1622759640000|2021-06-03 22:34:00|6506.9|6502.9|6506.4|6502.4|6506.9|6502.9|6506.4|6502.4|0
1622759650000|2021-06-03 22:34:10|6506.5|6502.5|6506.8|6502.8|6506.8|6502.8|6506.5|6502.5|0
1622759660000|2021-06-03 22:34:20|6506.7|6502.7|6506.8|6502.8|6506.8|6502.8|6506.6|6502.6|0
1622759680000|2021-06-03 22:34:40|6506.7|6502.7|6506.4|6502.4|6506.7|6502.7|6506.4|6502.4|0
1622759690000|2021-06-03 22:34:50|6506|6502|6506|6502|6506|6502|6506|6502|0
1622759730000|2021-06-03 22:35:30|6505.8|6501.8|6505.3|6501.3|6505.8|6501.8|6505.3|6501.3|0
1622759740000|2021-06-03 22:35:40|6505.4|6501.4|6505.7|6501.7|6505.7|6501.7|6505.4|6501.4|0
1622759780000|2021-06-03 22:36:20|6505.6|6501.6|6505.7|6501.7|6505.7|6501.7|6505.3|6501.3|0
1622759790000|2021-06-03 22:36:30|6505.6|6501.6|6505.3|6501.3|6505.6|6501.6|6505.3|6501.3|0
1622759800000|2021-06-03 22:36:40|6505.4|6501.4|6505.7|6501.7|6505.7|6501.7|6505.4|6501.4|0
1622759820000|2021-06-03 22:37:00|6505.6|6501.6|6505.7|6501.7|6505.7|6501.7|6505.3|6501.3|0
1622759840000|2021-06-03 22:37:20|6505.6|6501.6|6505.3|6501.3|6505.6|6501.6|6505.3|6501.3|0
1622759880000|2021-06-03 22:38:00|6505.5|6501.5|6506|6502|6506|6502|6505.5|6501.5|0
1622759900000|2021-06-03 22:38:20|6506.4|6502.4|6506.4|6502.4|6506.4|6502.4|6506.4|6502.4|0
1622759910000|2021-06-03 22:38:30|6506|6502|6506|6502|6506|6502|6506|6502|0
1622759920000|2021-06-03 22:38:40|6506.3|6502.3|6506.4|6502.4|6506.4|6502.4|6506.3|6502.3|0
1622759950000|2021-06-03 22:39:10|6506.5|6502.5|6506.8|6502.8|6506.8|6502.8|6506.5|6502.5|0
1622759960000|2021-06-03 22:39:20|6506.9|6502.9|6507.1|6503.1|6507.1|6503.1|6506.8|6502.8|0
1622759970000|2021-06-03 22:39:30|6507|6503|6506.8|6502.8|6507|6503|6506.4|6502.4|0
1622759990000|2021-06-03 22:39:50|6506.7|6502.7|6506.8|6502.8|6506.8|6502.8|6506.6|6502.6|0
1622760010000|2021-06-03 22:40:10|6506.9|6502.9|6507.1|6503.1|6507.1|6503.1|6506.8|6502.8|0
1622760020000|2021-06-03 22:40:20|6507|6503|6506.8|6502.8|6507|6503|6506.8|6502.8|0
1622760030000|2021-06-03 22:40:30|6506.9|6502.9|6506.8|6502.8|6507.1|6503.1|6506.8|6502.8|0
1622760040000|2021-06-03 22:40:40|6506.7|6502.7|6506.4|6502.4|6506.7|6502.7|6506.4|6502.4|0
1622760050000|2021-06-03 22:40:50|6506|6502|6506.3|6502.3|6506.3|6502.3|6506|6502|0
1622760060000|2021-06-03 22:41:00|6506.4|6502.4|6506|6502|6506.4|6502.4|6506|6502|0
1622760080000|2021-06-03 22:41:20|6505.9|6501.9|6506|6502|6506|6502|6505.7|6501.7|0
1622760090000|2021-06-03 22:41:30|6506.4|6502.4|6506|6502|6506.4|6502.4|6506|6502|0
1622760100000|2021-06-03 22:41:40|6506.3|6502.3|6506.3|6502.3|6506.4|6502.4|6506|6502|0
1622760110000|2021-06-03 22:41:50|6506|6502|6506|6502|6506|6502|6506|6502|0
1622760140000|2021-06-03 22:42:20|6506.3|6502.3|6506.4|6502.4|6506.4|6502.4|6506.3|6502.3|0
1622760210000|2021-06-03 22:43:30|6506.3|6502.3|6506|6502|6506.3|6502.3|6506|6502|0
1622760240000|2021-06-03 22:44:00|6505.8|6501.8|6505.7|6501.7|6505.8|6501.8|6505.7|6501.7|0
1622760250000|2021-06-03 22:44:10|6505.8|6501.8|6505.7|6501.7|6506|6502|6505.7|6501.7|0
1622760270000|2021-06-03 22:44:30|6505.8|6501.8|6506|6502|6506|6502|6505.8|6501.8|0
1622760300000|2021-06-03 22:45:00|6505.9|6501.9|6505.7|6501.7|6505.9|6501.9|6505.7|6501.7|0
1622760330000|2021-06-03 22:45:30|6505.8|6501.8|6505.9|6501.9|6505.9|6501.9|6505.8|6501.8|0
1622760340000|2021-06-03 22:45:40|6506|6502|6506.4|6502.4|6506.4|6502.4|6506|6502|0
1622760400000|2021-06-03 22:46:40|6506.5|6502.5|6506.8|6502.8|6506.8|6502.8|6506.5|6502.5|0
1622760440000|2021-06-03 22:47:20|6506.7|6502.7|6506.8|6502.8|6506.8|6502.8|6506.4|6502.4|0
1622760480000|2021-06-03 22:48:00|6507.1|6503.1|6507.1|6503.1|6507.1|6503.1|6507.1|6503.1|0
1622760530000|2021-06-03 22:48:50|6507.4|6503.4|6507.4|6503.4|6507.4|6503.4|6507.4|6503.4|0
1622760590000|2021-06-03 22:49:50|6507.5|6503.5|6507.7|6503.7|6507.7|6503.7|6507.5|6503.5|0
1622760600000|2021-06-03 22:50:00|6507.4|6503.4|6507.4|6503.4|6507.4|6503.4|6507.4|6503.4|0
1622760660000|2021-06-03 22:51:00|6507.5|6503.5|6507.7|6503.7|6507.7|6503.7|6507.5|6503.5|0
1622760670000|2021-06-03 22:51:10|6507.6|6503.6|6507.7|6503.7|6507.7|6503.7|6507.4|6503.4|0
1622760680000|2021-06-03 22:51:20|6507.8|6503.8|6508.2|6504.2|6508.2|6504.2|6507.8|6503.8|0
1622760700000|2021-06-03 22:51:40|6508.1|6504.1|6507.7|6503.7|6508.1|6504.1|6507.7|6503.7|0
1622760740000|2021-06-03 22:52:20|6507.4|6503.4|6507.4|6503.4|6507.4|6503.4|6507.4|6503.4|0
1622760750000|2021-06-03 22:52:30|6507.6|6503.6|6507.4|6503.4|6507.7|6503.7|6507.4|6503.4|0
1622760770000|2021-06-03 22:52:50|6507.5|6503.5|6507.7|6503.7|6507.7|6503.7|6507.5|6503.5|0
1622760790000|2021-06-03 22:53:10|6507.8|6503.8|6508.2|6504.2|6508.2|6504.2|6507.8|6503.8|0
1622760800000|2021-06-03 22:53:20|6508.1|6504.1|6507.7|6503.7|6508.1|6504.1|6507.7|6503.7|0
1622760810000|2021-06-03 22:53:30|6507.8|6503.8|6508.2|6504.2|6508.2|6504.2|6507.8|6503.8|0
1622760850000|2021-06-03 22:54:10|6508.4|6504.4|6508.5|6504.5|6508.5|6504.5|6508.4|6504.4|0
1622760870000|2021-06-03 22:54:30|6508.4|6504.4|6508.5|6504.5|6508.5|6504.5|6508.2|6504.2|0
1622760900000|2021-06-03 22:55:00|6508.4|6504.4|6508.2|6504.2|6508.5|6504.5|6508.2|6504.2|0
1622760930000|2021-06-03 22:55:30|6508.4|6504.4|6508.2|6504.2|6508.4|6504.4|6508.2|6504.2|0
1622760940000|2021-06-03 22:55:40|6508.4|6504.4|6508.9|6504.9|6508.9|6504.9|6508.4|6504.4|0
1622760990000|2021-06-03 22:56:30|6508.8|6504.8|6508.2|6504.2|6508.8|6504.8|6508.2|6504.2|0
1622761000000|2021-06-03 22:56:40|6508.3|6504.3|6508.2|6504.2|6508.5|6504.5|6508.2|6504.2|0
1622761010000|2021-06-03 22:56:50|6508.4|6504.4|6508.5|6504.5|6508.5|6504.5|6508.4|6504.4|0
1622761040000|2021-06-03 22:57:20|6508.6|6504.6|6508.9|6504.9|6508.9|6504.9|6508.6|6504.6|0
1622761100000|2021-06-03 22:58:20|6508.8|6504.8|6508.5|6504.5|6508.8|6504.8|6508.5|6504.5|0
1622761110000|2021-06-03 22:58:30|6508.6|6504.6|6508.9|6504.9|6508.9|6504.9|6508.6|6504.6|0
1622761200000|2021-06-03 23:00:00|6508.8|6504.8|6508.5|6504.5|6508.9|6504.9|6508.5|6504.5|0
1622761220000|2021-06-03 23:00:20|6508.6|6504.6|6508.9|6504.9|6508.9|6504.9|6508.6|6504.6|0
1622761230000|2021-06-03 23:00:30|6509.2|6505.2|6509.5|6505.5|6509.5|6505.5|6508.9|6504.9|0
1622761240000|2021-06-03 23:00:40|6509.6|6505.6|6510|6506|6510|6506|6509.6|6505.6|0
1622761250000|2021-06-03 23:00:50|6509.9|6505.9|6510.3|6506.3|6510.3|6506.3|6509.5|6505.5|0
1622761260000|2021-06-03 23:01:00|6510.2|6506.2|6510|6506|6510.2|6506.2|6510|6506|0
1622761290000|2021-06-03 23:01:30|6509.9|6505.9|6510|6506|6510|6506|6509.5|6505.5|0
1622761300000|2021-06-03 23:01:40|6509.9|6505.9|6509.5|6505.5|6509.9|6505.9|6509.5|6505.5|0
1622761330000|2021-06-03 23:02:10|6509.3|6505.3|6509.2|6505.2|6509.3|6505.3|6509.2|6505.2|0
1622761340000|2021-06-03 23:02:20|6509.3|6505.3|6509.5|6505.5|6509.5|6505.5|6509.3|6505.3|0
1622761370000|2021-06-03 23:02:50|6509.4|6505.4|6509.2|6505.2|6509.5|6505.5|6509.2|6505.2|0
1622761400000|2021-06-03 23:03:20|6509.1|6505.1|6508.9|6504.9|6509.1|6505.1|6508.9|6504.9|0
1622761410000|2021-06-03 23:03:30|6509.2|6505.2|6508.9|6504.9|6509.2|6505.2|6508.9|6504.9|0
1622761420000|2021-06-03 23:03:40|6508.8|6504.8|6508.5|6504.5|6508.8|6504.8|6508.5|6504.5|0
1622761430000|2021-06-03 23:03:50|6508.4|6504.4|6508.2|6504.2|6508.4|6504.4|6508.2|6504.2|0
1622761450000|2021-06-03 23:04:10|6508.1|6504.1|6507.7|6503.7|6508.1|6504.1|6507.7|6503.7|0
1622761460000|2021-06-03 23:04:20|6507.6|6503.6|6507.4|6503.4|6507.7|6503.7|6507.4|6503.4|0
1622761480000|2021-06-03 23:04:40|6507.3|6503.3|6506.6|6502.6|6507.3|6503.3|6506.5|6502.5|0
1622761490000|2021-06-03 23:04:50|6506.5|6502.5|6506.8|6502.8|6506.8|6502.8|6506.5|6502.5|0
1622761500000|2021-06-03 23:05:00|6506.9|6502.9|6507.4|6503.4|6507.4|6503.4|6506.9|6502.9|0
1622761510000|2021-06-03 23:05:10|6507.3|6503.3|6507.1|6503.1|6507.3|6503.3|6506.9|6502.9|0
1622761520000|2021-06-03 23:05:20|6507.2|6503.2|6507.4|6503.4|6507.4|6503.4|6507.2|6503.2|0
1622761530000|2021-06-03 23:05:30|6507.3|6503.3|6507.1|6503.1|6507.4|6503.4|6507.1|6503.1|0
1622761540000|2021-06-03 23:05:40|6507|6503|6506.8|6502.8|6507|6503|6506.8|6502.8|0
1622761550000|2021-06-03 23:05:50|6506.9|6502.9|6507.1|6503.1|6507.1|6503.1|6506.8|6502.8|0
1622761560000|2021-06-03 23:06:00|6506.9|6502.9|6506.8|6502.8|6507.1|6503.1|6506.8|6502.8|0
1622761580000|2021-06-03 23:06:20|6506.9|6502.9|6507.1|6503.1|6507.1|6503.1|6506.9|6502.9|0
1622761590000|2021-06-03 23:06:30|6507|6503|6506.8|6502.8|6507|6503|6506.8|6502.8|0
1622761600000|2021-06-03 23:06:40|6506.9|6502.9|6507.1|6503.1|6507.1|6503.1|6506.9|6502.9|0
1622761610000|2021-06-03 23:06:50|6507.3|6503.3|6507.4|6503.4|6507.4|6503.4|6507.1|6503.1|0
1622761630000|2021-06-03 23:07:10|6507.5|6503.5|6507.7|6503.7|6507.7|6503.7|6507.5|6503.5|0
1622761650000|2021-06-03 23:07:30|6507.6|6503.6|6507.4|6503.4|6507.6|6503.6|6507.4|6503.4|0
1622761680000|2021-06-03 23:08:00|6507.3|6503.3|6506.8|6502.8|6507.3|6503.3|6506.8|6502.8|0
1622761740000|2021-06-03 23:09:00|6506.7|6502.7|6506.8|6502.8|6506.8|6502.8|6506.6|6502.6|0
1622761760000|2021-06-03 23:09:20|6506.7|6502.7|6506.5|6502.5|6506.7|6502.7|6506.5|6502.5|0
1622761770000|2021-06-03 23:09:30|6506.6|6502.6|6506.8|6502.8|6506.8|6502.8|6506.6|6502.6|0
1622761780000|2021-06-03 23:09:40|6506.7|6502.7|6506.5|6502.5|6506.7|6502.7|6506.5|6502.5|0
1622761800000|2021-06-03 23:10:00|6506.6|6502.6|6506.8|6502.8|6506.8|6502.8|6506.5|6502.5|0
1622761850000|2021-06-03 23:10:50|6506.7|6502.7|6506.8|6502.8|6506.8|6502.8|6506.6|6502.6|0
1622761970000|2021-06-03 23:12:50|6506.7|6502.7|6506.5|6502.5|6506.7|6502.7|6506.5|6502.5|0
1622761980000|2021-06-03 23:13:00|6506.4|6502.4|6506|6502|6506.4|6502.4|6506|6502|0
1622761990000|2021-06-03 23:13:10|6505.8|6501.8|6505.7|6501.7|6505.8|6501.8|6505.7|6501.7|0
1622762000000|2021-06-03 23:13:20|6505.6|6501.6|6505|6501|6505.6|6501.6|6505|6501|0
1622762010000|2021-06-03 23:13:30|6504.9|6500.9|6504.7|6500.7|6504.9|6500.9|6503.9|6499.9|0
1622762020000|2021-06-03 23:13:40|6504.8|6500.8|6505.3|6501.3|6505.3|6501.3|6504.8|6500.8|0
1622762030000|2021-06-03 23:13:50|6505.4|6501.4|6505.7|6501.7|6505.7|6501.7|6505.3|6501.3|0
1622762040000|2021-06-03 23:14:00|6505.6|6501.6|6505.7|6501.7|6505.7|6501.7|6505.3|6501.3|0
1622762060000|2021-06-03 23:14:20|6506|6502|6506|6502|6506|6502|6506|6502|0
1622762080000|2021-06-03 23:14:40|6505.9|6501.9|6505.7|6501.7|6505.9|6501.9|6505.3|6501.3|0
1622762090000|2021-06-03 23:14:50|6505.8|6501.8|6505.7|6501.7|6506|6502|6505.7|6501.7|0
1622762100000|2021-06-03 23:15:00|6505.8|6501.8|6506|6502|6506|6502|6505.8|6501.8|0
1622762110000|2021-06-03 23:15:10|6505.5|6502.5|6505.9|6502.9|6505.9|6502.9|6505.5|6502.5|0
1622762120000|2021-06-03 23:15:20|6505.5|6502.5|6505.5|6502.5|6505.5|6502.5|6505.5|6502.5|0
1622762140000|2021-06-03 23:15:40|6505.4|6502.4|6505.2|6502.2|6505.4|6502.4|6505.2|6502.2|0
1622762150000|2021-06-03 23:15:50|6505.5|6502.5|6505.9|6502.9|6505.9|6502.9|6505.5|6502.5|0
1622762160000|2021-06-03 23:16:00|6505.8|6502.8|6505.5|6502.5|6505.8|6502.8|6505.5|6502.5|0
1622762180000|2021-06-03 23:16:20|6505.8|6502.8|6506.3|6503.3|6506.3|6503.3|6505.8|6502.8|0
1622762250000|2021-06-03 23:17:30|6506.2|6503.2|6505.9|6502.9|6506.2|6503.2|6505.9|6502.9|0
1622762270000|2021-06-03 23:17:50|6506|6503|6506.3|6503.3|6506.3|6503.3|6506|6503|0
1622762290000|2021-06-03 23:18:10|6506.2|6503.2|6506.3|6503.3|6506.3|6503.3|6506.1|6503.1|0
1622762330000|2021-06-03 23:18:50|6506.6|6503.6|6506.6|6503.6|6506.6|6503.6|6506.6|6503.6|0
1622762340000|2021-06-03 23:19:00|6506.5|6503.5|6506.3|6503.3|6506.5|6503.5|6506.3|6503.3|0
1622762380000|2021-06-03 23:19:40|6506.4|6503.4|6506.6|6503.6|6506.6|6503.6|6506.4|6503.4|0
1622762390000|2021-06-03 23:19:50|6506.5|6503.5|6506.3|6503.3|6506.5|6503.5|6506.3|6503.3|0
1622762430000|2021-06-03 23:20:30|6506.2|6503.2|6505.9|6502.9|6506.2|6503.2|6505.9|6502.9|0
1622762440000|2021-06-03 23:20:40|6505.8|6502.8|6505.9|6502.9|6505.9|6502.9|6505.5|6502.5|0
1622762480000|2021-06-03 23:21:20|6506|6503|6506.3|6503.3|6506.3|6503.3|6506|6503|0
1622762490000|2021-06-03 23:21:30|6506.2|6503.2|6505.9|6502.9|6506.2|6503.2|6505.9|6502.9|0
1622762500000|2021-06-03 23:21:40|6505.8|6502.8|6505.8|6502.8|6505.9|6502.9|6505.8|6502.8|0
1622762510000|2021-06-03 23:21:50|6505.9|6502.9|6505.5|6502.5|6505.9|6502.9|6505.5|6502.5|0
1622762530000|2021-06-03 23:22:10|6505.3|6502.3|6505.2|6502.2|6505.3|6502.3|6505.2|6502.2|0
1622762540000|2021-06-03 23:22:20|6505.3|6502.3|6505.2|6502.2|6505.5|6502.5|6505.2|6502.2|0
1622762560000|2021-06-03 23:22:40|6505.5|6502.5|6505.2|6502.2|6505.5|6502.5|6505.2|6502.2|0
1622762570000|2021-06-03 23:22:50|6505.3|6502.3|6505.5|6502.5|6505.5|6502.5|6505.3|6502.3|0
1622762590000|2021-06-03 23:23:10|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|6505.5|6502.5|0
1622762610000|2021-06-03 23:23:30|6505.8|6502.8|6505.5|6502.5|6505.9|6502.9|6505.5|6502.5|0
1622762650000|2021-06-03 23:24:10|6505.3|6502.3|6505.3|6502.3|6505.3|6502.3|6505.3|6502.3|0
1622762660000|2021-06-03 23:24:20|6505.4|6502.4|6505.5|6502.5|6505.5|6502.5|6505.4|6502.4|0
1622762670000|2021-06-03 23:24:30|6505.4|6502.4|6505.2|6502.2|6505.4|6502.4|6505.2|6502.2|0
1622762680000|2021-06-03 23:24:40|6505.1|6502.1|6505.2|6502.2|6505.2|6502.2|6505|6502|0
1622762690000|2021-06-03 23:24:50|6505.1|6502.1|6504.8|6501.8|6505.1|6502.1|6504.8|6501.8|0
1622762700000|2021-06-03 23:25:00|6504.9|6501.9|6505.2|6502.2|6505.2|6502.2|6504.9|6501.9|0
1622762710000|2021-06-03 23:25:10|6505.1|6502.1|6504.8|6501.8|6505.1|6502.1|6504.8|6501.8|0
1622762720000|2021-06-03 23:25:20|6504.5|6501.5|6504.5|6501.5|6504.5|6501.5|6504.5|6501.5|0
1622762730000|2021-06-03 23:25:30|6504.6|6501.6|6504.8|6501.8|6505.2|6502.2|6504.6|6501.6|0
1622762740000|2021-06-03 23:25:40|6504.7|6501.7|6504.5|6501.5|6504.8|6501.8|6504.5|6501.5|0
1622762760000|2021-06-03 23:26:00|6504.4|6501.4|6504.4|6501.4|6504.4|6501.4|6504.4|6501.4|0
1622762770000|2021-06-03 23:26:10|6504.5|6501.5|6504.4|6501.4|6504.7|6501.7|6504.4|6501.4|0
1622762780000|2021-06-03 23:26:20|6504.5|6501.5|6504.4|6501.4|6504.5|6501.5|6504.4|6501.4|0
1622762790000|2021-06-03 23:26:30|6504.5|6501.5|6504.7|6501.7|6504.7|6501.7|6504.5|6501.5|0
1622762810000|2021-06-03 23:26:50|6504.5|6501.5|6504.4|6501.4|6504.5|6501.5|6504.4|6501.4|0
1622762820000|2021-06-03 23:27:00|6504.7|6501.7|6504.7|6501.7|6504.7|6501.7|6504.7|6501.7|0
1622762830000|2021-06-03 23:27:10|6504.5|6501.5|6504.5|6501.5|6504.5|6501.5|6504.5|6501.5|0
1622762840000|2021-06-03 23:27:20|6504.6|6501.6|6504.7|6501.7|6504.7|6501.7|6504.6|6501.6|0
1622762850000|2021-06-03 23:27:30|6504.9|6501.9|6505.2|6502.2|6505.2|6502.2|6504.9|6501.9|0
1622762880000|2021-06-03 23:28:00|6505.1|6502.1|6504.5|6501.5|6505.1|6502.1|6504.5|6501.5|0
1622762890000|2021-06-03 23:28:10|6504.4|6501.4|6504.2|6501.2|6504.4|6501.4|6504.2|6501.2|0
1622762900000|2021-06-03 23:28:20|6504.4|6501.4|6504.9|6501.9|6504.9|6501.9|6504.4|6501.4|0
1622762930000|2021-06-03 23:28:50|6504.8|6501.8|6504.5|6501.5|6504.8|6501.8|6504.5|6501.5|0
1622762950000|2021-06-03 23:29:10|6504.2|6501.2|6504.2|6501.2|6504.2|6501.2|6504.2|6501.2|0
1622762990000|2021-06-03 23:29:50|6504.1|6501.1|6503.9|6500.9|6504.1|6501.1|6503.9|6500.9|0
1622763000000|2021-06-03 23:30:00|6503.8|6500.8|6503.6|6500.6|6503.8|6500.8|6503.3|6500.3|0
1622763010000|2021-06-03 23:30:10|6503.5|6500.5|6503.9|6500.9|6503.9|6500.9|6503.1|6500.1|0
1622763020000|2021-06-03 23:30:20|6504.1|6501.1|6504.2|6501.2|6504.5|6501.5|6504.1|6501.1|0
1622763030000|2021-06-03 23:30:30|6504.4|6501.4|6504.2|6501.2|6504.4|6501.4|6504.2|6501.2|0
1622763040000|2021-06-03 23:30:40|6504.4|6501.4|6504.5|6501.5|6504.5|6501.5|6504.2|6501.2|0
1622763060000|2021-06-03 23:31:00|6504.2|6501.2|6504.2|6501.2|6504.2|6501.2|6504.2|6501.2|0
1622763100000|2021-06-03 23:31:40|6504.1|6501.1|6503.9|6500.9|6504.1|6501.1|6503.9|6500.9|0
1622763120000|2021-06-03 23:32:00|6503.8|6500.8|6503.6|6500.6|6503.8|6500.8|6503.6|6500.6|0
1622763130000|2021-06-03 23:32:10|6503.5|6500.5|6503.1|6500.1|6503.5|6500.5|6502.8|6499.8|0
1622763140000|2021-06-03 23:32:20|6503|6500|6503.1|6500.1|6503.1|6500.1|6502.8|6499.8|0
1622763150000|2021-06-03 23:32:30|6503.3|6500.3|6503.6|6500.6|6503.7|6500.7|6503.3|6500.3|0
1622763160000|2021-06-03 23:32:40|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|6503.7|6500.7|0
1622763210000|2021-06-03 23:33:30|6503.8|6500.8|6503.1|6500.1|6503.8|6500.8|6503.1|6500.1|0
1622763220000|2021-06-03 23:33:40|6502.8|6499.8|6503.1|6500.1|6503.1|6500.1|6502.8|6499.8|0
1622763260000|2021-06-03 23:34:20|6503|6500|6503.1|6500.1|6503.1|6500.1|6503|6500|0
1622763270000|2021-06-03 23:34:30|6503|6500|6502.5|6499.5|6503|6500|6502.5|6499.5|0
1622763280000|2021-06-03 23:34:40|6502.8|6499.8|6502.8|6499.8|6502.8|6499.8|6502.8|6499.8|0
1622763300000|2021-06-03 23:35:00|6503.1|6500.1|6503.1|6500.1|6503.1|6500.1|6502.9|6499.9|0
1622763310000|2021-06-03 23:35:10|6503|6500|6502.8|6499.8|6503|6500|6502.8|6499.8|0
1622763320000|2021-06-03 23:35:20|6502.9|6499.9|6502.8|6499.8|6503.1|6500.1|6502.8|6499.8|0
1622763330000|2021-06-03 23:35:30|6502.9|6499.9|6503.1|6500.1|6503.1|6500.1|6502.8|6499.8|0
1622763380000|2021-06-03 23:36:20|6503.2|6500.2|6503.6|6500.6|6503.6|6500.6|6503.2|6500.2|0
1622763400000|2021-06-03 23:36:40|6503.4|6500.4|6502.8|6499.8|6503.4|6500.4|6502.8|6499.8|0
1622763410000|2021-06-03 23:36:50|6502.9|6499.9|6502.8|6499.8|6503.1|6500.1|6502.8|6499.8|0
1622763440000|2021-06-03 23:37:20|6502.7|6499.7|6502.8|6499.8|6502.8|6499.8|6502.5|6499.5|0
1622763480000|2021-06-03 23:38:00|6502.7|6499.7|6502.6|6499.6|6502.8|6499.8|6502.5|6499.5|0
1622763490000|2021-06-03 23:38:10|6502.8|6499.8|6502.8|6499.8|6502.8|6499.8|6502.8|6499.8|0
1622763520000|2021-06-03 23:38:40|6503.1|6500.1|6503.1|6500.1|6503.1|6500.1|6503.1|6500.1|0
1622763530000|2021-06-03 23:38:50|6503.3|6500.3|6503.1|6500.1|6503.6|6500.6|6503.1|6500.1|0
1622763560000|2021-06-03 23:39:20|6503|6500|6502.8|6499.8|6503|6500|6502.8|6499.8|0
1622763570000|2021-06-03 23:39:30|6503.1|6500.1|6502.8|6499.8|6503.1|6500.1|6502.8|6499.8|0
1622763600000|2021-06-03 23:40:00|6502.6|6499.6|6502.1|6499.1|6502.8|6499.8|6502.1|6499.1|0
1622763610000|2021-06-03 23:40:10|6502.2|6499.2|6502.4|6499.4|6502.7|6499.7|6502.1|6499.1|0
1622763640000|2021-06-03 23:40:40|6502.5|6499.5|6502.7|6499.7|6502.7|6499.7|6502.5|6499.5|0
1622763650000|2021-06-03 23:40:50|6502.6|6499.6|6502.4|6499.4|6502.6|6499.6|6502.4|6499.4|0
1622763660000|2021-06-03 23:41:00|6502.1|6499.1|6501.7|6498.7|6502.1|6499.1|6501.7|6498.7|0
1622763670000|2021-06-03 23:41:10|6501.8|6498.8|6502.4|6499.4|6502.4|6499.4|6501.8|6498.8|0
1622763680000|2021-06-03 23:41:20|6502.3|6499.3|6502|6499|6502.3|6499.3|6502|6499|0
1622763700000|2021-06-03 23:41:40|6501.9|6498.9|6502|6499|6502|6499|6501.7|6498.7|0
1622763710000|2021-06-03 23:41:50|6501.7|6498.7|6502|6499|6502|6499|6501.7|6498.7|0
1622763760000|2021-06-03 23:42:40|6501.9|6498.9|6501.7|6498.7|6502|6499|6501.7|6498.7|0
1622763770000|2021-06-03 23:42:50|6501.9|6498.9|6501.9|6498.9|6502|6499|6501.9|6498.9|0
1622763780000|2021-06-03 23:43:00|6502|6499|6502|6499|6502|6499|6501.9|6498.9|0
1622763850000|2021-06-03 23:44:10|6502.1|6499.1|6502.4|6499.4|6502.4|6499.4|6502.1|6499.1|0
1622763860000|2021-06-03 23:44:20|6502.5|6499.5|6502.7|6499.7|6502.7|6499.7|6502.4|6499.4|0
1622763880000|2021-06-03 23:44:40|6502.9|6499.9|6502.7|6499.7|6503|6500|6502.7|6499.7|0
1622763900000|2021-06-03 23:45:00|6502.9|6499.9|6503|6500|6503|6500|6502.7|6499.7|0
1622763910000|2021-06-03 23:45:10|6502.9|6499.9|6503|6500|6503|6500|6502.7|6499.7|0
1622763930000|2021-06-03 23:45:30|6503.2|6500.2|6503|6500|6503.5|6500.5|6502.9|6499.9|0
1622763940000|2021-06-03 23:45:40|6502.9|6499.9|6503|6500|6503|6500|6502.7|6499.7|0
1622763950000|2021-06-03 23:45:50|6502.9|6499.9|6502.7|6499.7|6503|6500|6502.7|6499.7|0
1622763960000|2021-06-03 23:46:00|6502.9|6499.9|6503|6500|6503|6500|6502.9|6499.9|0
1622763970000|2021-06-03 23:46:10|6502.9|6499.9|6502.7|6499.7|6503|6500|6502.7|6499.7|0
1622764000000|2021-06-03 23:46:40|6502.5|6499.5|6502.4|6499.4|6502.5|6499.5|6502.4|6499.4|0
1622764020000|2021-06-03 23:47:00|6502.7|6499.7|6502.4|6499.4|6502.7|6499.7|6502.4|6499.4|0
1622764030000|2021-06-03 23:47:10|6502.7|6499.7|6502.7|6499.7|6502.7|6499.7|6502.7|6499.7|0
1622764060000|2021-06-03 23:47:40|6503|6500|6502.7|6499.7|6503|6500|6502.7|6499.7|0
1622764070000|2021-06-03 23:47:50|6502.5|6499.5|6502.4|6499.4|6502.5|6499.5|6502.4|6499.4|0
1622764080000|2021-06-03 23:48:00|6502.3|6499.3|6502.4|6499.4|6502.4|6499.4|6502|6499|0
1622764090000|2021-06-03 23:48:10|6502.3|6499.3|6502.4|6499.4|6502.4|6499.4|6502|6499|0
1622764110000|2021-06-03 23:48:30|6502.3|6499.3|6502.4|6499.4|6502.4|6499.4|6502|6499|0
1622764120000|2021-06-03 23:48:40|6502.3|6499.3|6502|6499|6502.4|6499.4|6502|6499|0
1622764130000|2021-06-03 23:48:50|6501.9|6498.9|6501.7|6498.7|6501.9|6498.9|6501.7|6498.7|0
1622764140000|2021-06-03 23:49:00|6501.9|6498.9|6502|6499|6502|6499|6501.7|6498.7|0
1622764150000|2021-06-03 23:49:10|6502.1|6499.1|6502|6499|6502.4|6499.4|6502|6499|0
1622764160000|2021-06-03 23:49:20|6502.1|6499.1|6502.4|6499.4|6502.4|6499.4|6502.1|6499.1|0
1622764170000|2021-06-03 23:49:30|6502.3|6499.3|6502|6499|6502.4|6499.4|6502|6499|0
1622764190000|2021-06-03 23:49:50|6502.1|6499.1|6502.4|6499.4|6502.4|6499.4|6502.1|6499.1|0
1622764200000|2021-06-03 23:50:00|6502.3|6499.3|6501.3|6498.3|6502.3|6499.3|6501.3|6498.3|0
1622764210000|2021-06-03 23:50:10|6501.2|6498.2|6501.3|6498.3|6501.3|6498.3|6500.6|6497.6|0
1622764220000|2021-06-03 23:50:20|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|6501.3|6498.3|0
1622764230000|2021-06-03 23:50:30|6501.3|6498.3|6501.7|6498.7|6501.7|6498.7|6501.3|6498.3|0
1622764250000|2021-06-03 23:50:50|6501.4|6498.4|6501.3|6498.3|6501.7|6498.7|6501.3|6498.3|0
1622764260000|2021-06-03 23:51:00|6501.2|6498.2|6500.9|6497.9|6501.3|6498.3|6500.9|6497.9|0
1622764270000|2021-06-03 23:51:10|6500.8|6497.8|6500.6|6497.6|6500.8|6497.8|6500.6|6497.6|0
1622764290000|2021-06-03 23:51:30|6500.7|6497.7|6500.8|6497.8|6500.8|6497.8|6500.7|6497.7|0
1622764300000|2021-06-03 23:51:40|6500.9|6497.9|6500.9|6497.9|6501.1|6498.1|6500.9|6497.9|0
1622764320000|2021-06-03 23:52:00|6500.6|6497.6|6500.6|6497.6|6500.8|6497.8|6500.6|6497.6|0
1622764330000|2021-06-03 23:52:10|6500.7|6497.7|6501.3|6498.3|6501.3|6498.3|6500.7|6497.7|0
1622764340000|2021-06-03 23:52:20|6501.2|6498.2|6501.3|6498.3|6501.3|6498.3|6500.9|6497.9|0
1622764350000|2021-06-03 23:52:30|6501.2|6498.2|6501.3|6498.3|6501.3|6498.3|6501.1|6498.1|0
1622764360000|2021-06-03 23:52:40|6501.2|6498.2|6501.7|6498.7|6501.7|6498.7|6501.1|6498.1|0
1622764380000|2021-06-03 23:53:00|6501.4|6498.4|6501.3|6498.3|6501.4|6498.4|6501.3|6498.3|0
1622764390000|2021-06-03 23:53:10|6501.4|6498.4|6501.3|6498.3|6501.7|6498.7|6501.3|6498.3|0
1622764400000|2021-06-03 23:53:20|6501.4|6498.4|6501.3|6498.3|6501.7|6498.7|6501.3|6498.3|0
1622764420000|2021-06-03 23:53:40|6501.4|6498.4|6501.7|6498.7|6501.7|6498.7|6501.4|6498.4|0
1622764430000|2021-06-03 23:53:50|6501.8|6498.8|6502.1|6499.1|6502.1|6499.1|6501.8|6498.8|0
1622764440000|2021-06-03 23:54:00|6502|6499|6501.7|6498.7|6502|6499|6501.4|6498.4|0
1622764450000|2021-06-03 23:54:10|6501.8|6498.8|6501.7|6498.7|6502.1|6499.1|6501.7|6498.7|0
1622764460000|2021-06-03 23:54:20|6501.4|6498.4|6501.7|6498.7|6501.7|6498.7|6501.4|6498.4|0
1622764500000|2021-06-03 23:55:00|6501.4|6498.4|6501.3|6498.3|6501.4|6498.4|6501.3|6498.3|0
1622764510000|2021-06-03 23:55:10|6501.7|6498.7|6501.3|6498.3|6501.7|6498.7|6501.3|6498.3|0
1622764530000|2021-06-03 23:55:30|6501.4|6498.4|6501.7|6498.7|6501.7|6498.7|6501.3|6498.3|0
1622764550000|2021-06-03 23:55:50|6501.4|6498.4|6501.3|6498.3|6501.4|6498.4|6501.3|6498.3|0
1622764590000|2021-06-03 23:56:30|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|0
1622764600000|2021-06-03 23:56:40|6501.4|6498.4|6501.3|6498.3|6501.4|6498.4|6501.3|6498.3|0
1622764640000|2021-06-03 23:57:20|6501.2|6498.2|6501.2|6498.2|6501.3|6498.3|6500.9|6497.9|0
1622764650000|2021-06-03 23:57:30|6501.1|6498.1|6501.3|6498.3|6501.3|6498.3|6500.9|6497.9|0
1622764660000|2021-06-03 23:57:40|6501.2|6498.2|6500.9|6497.9|6501.3|6498.3|6500.9|6497.9|0
1622764670000|2021-06-03 23:57:50|6501|6498|6501.3|6498.3|6501.3|6498.3|6501|6498|0
1622764680000|2021-06-03 23:58:00|6501.2|6498.2|6500.9|6497.9|6501.2|6498.2|6500.9|6497.9|0
1622764690000|2021-06-03 23:58:10|6500.6|6497.6|6500.6|6497.6|6500.6|6497.6|6500.6|6497.6|0
1622764700000|2021-06-03 23:58:20|6500.5|6497.5|6500.6|6497.6|6500.6|6497.6|6500.3|6497.3|0
1622764720000|2021-06-03 23:58:40|6500.7|6497.7|6500.6|6497.6|6500.9|6497.9|6500.6|6497.6|0
1622764730000|2021-06-03 23:58:50|6500.5|6497.5|6500.3|6497.3|6500.5|6497.5|6500.3|6497.3|0
1622764740000|2021-06-03 23:59:00|6500.5|6497.5|6500.6|6497.6|6500.6|6497.6|6500.5|6497.5|0
1622764750000|2021-06-03 23:59:10|6500.7|6497.7|6500.9|6497.9|6500.9|6497.9|6500.7|6497.7|0
1622764760000|2021-06-03 23:59:20|6501|6498|6500.9|6497.9|6501.3|6498.3|6500.9|6497.9|0
1622764770000|2021-06-03 23:59:30|6500.8|6497.8|6500.9|6497.9|6500.9|6497.9|6500.6|6497.6|0
1622764780000|2021-06-03 23:59:40|6501|6498|6501.3|6498.3|6501.3|6498.3|6501|6498|0
1622764790000|2021-06-03 23:59:50|6501.2|6498.2|6501.3|6498.3|6501.3|6498.3|6500.9|6497.9|0
1622764800000|2021-06-04 00:00:00|6501.7|6498.7|6500.9|6497.9|6501.7|6498.7|6500.9|6497.9|0
1622764810000|2021-06-04 00:00:10|6501|6498|6501.1|6498.1|6501.3|6498.3|6500.9|6497.9|0
1622764820000|2021-06-04 00:00:20|6501.3|6498.3|6500.3|6497.3|6501.3|6498.3|6500|6497|0
1622764830000|2021-06-04 00:00:30|6500.2|6497.2|6500.3|6497.3|6500.3|6497.3|6499.6|6496.6|0
1622764840000|2021-06-04 00:00:40|6500.2|6497.2|6499.6|6496.6|6500.3|6497.3|6499.6|6496.6|0
1622764850000|2021-06-04 00:00:50|6500|6497|6499.6|6496.6|6500|6497|6499.6|6496.6|0
1622764860000|2021-06-04 00:01:00|6500|6497|6500.2|6497.2|6500.3|6497.3|6500|6497|0
1622764870000|2021-06-04 00:01:10|6500.3|6497.3|6500|6497|6500.3|6497.3|6500|6497|0
1622764880000|2021-06-04 00:01:20|6500.2|6497.2|6500|6497|6500.3|6497.3|6499.6|6496.6|0
1622764890000|2021-06-04 00:01:30|6499.7|6496.7|6500|6497|6500.3|6497.3|6499.6|6496.6|0
1622764900000|2021-06-04 00:01:40|6499.7|6496.7|6500.3|6497.3|6500.3|6497.3|6499.6|6496.6|0
1622764910000|2021-06-04 00:01:50|6500.4|6497.4|6501|6498|6501|6498|6500.4|6497.4|0
1622764920000|2021-06-04 00:02:00|6500.8|6497.8|6500.7|6497.7|6501|6498|6500.5|6497.5|0
1622764930000|2021-06-04 00:02:10|6500.8|6497.8|6501.3|6498.3|6501.3|6498.3|6500.7|6497.7|0
1622764940000|2021-06-04 00:02:20|6501|6498|6501|6498|6501.3|6498.3|6501|6498|0
1622764950000|2021-06-04 00:02:30|6501.3|6498.3|6501|6498|6501.3|6498.3|6501|6498|0
1622764960000|2021-06-04 00:02:40|6500.8|6497.8|6501|6498|6501|6498|6500.8|6497.8|0
1622764970000|2021-06-04 00:02:50|6500.8|6497.8|6500|6497|6501|6498|6499.7|6496.7|0
1622764980000|2021-06-04 00:03:00|6499.7|6496.7|6500.4|6497.4|6500.4|6497.4|6499.6|6496.6|0
1622764990000|2021-06-04 00:03:10|6500.7|6497.7|6500.7|6497.7|6500.7|6497.7|6500.7|6497.7|0
1622765000000|2021-06-04 00:03:20|6500.6|6497.6|6500.4|6497.4|6500.7|6497.7|6500.4|6497.4|0
1622765010000|2021-06-04 00:03:30|6500.7|6497.7|6500.4|6497.4|6500.7|6497.7|6500.4|6497.4|0
1622765020000|2021-06-04 00:03:40|6500.7|6497.7|6501|6498|6501.3|6498.3|6500.7|6497.7|0
1622765030000|2021-06-04 00:03:50|6500.7|6497.7|6500.7|6497.7|6500.8|6497.8|6500.7|6497.7|0
1622765040000|2021-06-04 00:04:00|6500.6|6497.6|6500.4|6497.4|6500.6|6497.6|6500.4|6497.4|0
1622765050000|2021-06-04 00:04:10|6500.3|6497.3|6500.4|6497.4|6500.4|6497.4|6500|6497|0
1622765060000|2021-06-04 00:04:20|6500.3|6497.3|6499.6|6496.6|6500.3|6497.3|6499.6|6496.6|0
1622765090000|2021-06-04 00:04:50|6499.5|6496.5|6499.3|6496.3|6499.5|6496.5|6498.6|6495.6|0
1622765100000|2021-06-04 00:05:00|6499.4|6496.4|6500|6497|6500|6497|6499.3|6496.3|0
1622765110000|2021-06-04 00:05:10|6499.7|6496.7|6499.3|6496.3|6500|6497|6498.9|6495.9|0
1622765120000|2021-06-04 00:05:20|6499.2|6496.2|6499.3|6496.3|6499.4|6496.4|6498.9|6495.9|0
1622765130000|2021-06-04 00:05:30|6499.4|6496.4|6499.6|6496.6|6499.6|6496.6|6499.3|6496.3|0
1622765140000|2021-06-04 00:05:40|6499.7|6496.7|6499.6|6496.6|6499.7|6496.7|6499.6|6496.6|0
1622765150000|2021-06-04 00:05:50|6499.7|6496.7|6500.4|6497.4|6500.4|6497.4|6499.6|6496.6|0
1622765160000|2021-06-04 00:06:00|6500.3|6497.3|6500.4|6497.4|6500.4|6497.4|6499.6|6496.6|0
1622765170000|2021-06-04 00:06:10|6500.7|6497.7|6500.7|6497.7|6500.7|6497.7|6500.4|6497.4|0
1622765180000|2021-06-04 00:06:20|6500.5|6497.5|6500.4|6497.4|6500.5|6497.5|6500|6497|0
1622765190000|2021-06-04 00:06:30|6500.5|6497.5|6500.7|6497.7|6500.7|6497.7|6500.4|6497.4|0
1622765200000|2021-06-04 00:06:40|6500.8|6497.8|6501|6498|6501|6498|6500.7|6497.7|0
1622765210000|2021-06-04 00:06:50|6501.2|6498.2|6501.3|6498.3|6501.3|6498.3|6501.2|6498.2|0
1622765220000|2021-06-04 00:07:00|6501.2|6498.2|6501.3|6498.3|6501.8|6498.8|6501.2|6498.2|0
1622765230000|2021-06-04 00:07:10|6501.2|6498.2|6500.7|6497.7|6501.2|6498.2|6500.7|6497.7|0
1622765240000|2021-06-04 00:07:20|6500.8|6497.8|6500.7|6497.7|6501|6498|6500.7|6497.7|0
1622765250000|2021-06-04 00:07:30|6500.6|6497.6|6500.7|6497.7|6500.7|6497.7|6500.4|6497.4|0
1622765260000|2021-06-04 00:07:40|6500.5|6497.5|6500.7|6497.7|6500.7|6497.7|6500.4|6497.4|0
1622765270000|2021-06-04 00:07:50|6500.6|6497.6|6500|6497|6500.6|6497.6|6500|6497|0
1622765280000|2021-06-04 00:08:00|6499.7|6496.7|6499.6|6496.6|6499.7|6496.7|6499.3|6496.3|0
1622765290000|2021-06-04 00:08:10|6499.4|6496.4|6499.6|6496.6|6499.6|6496.6|6499.3|6496.3|0
1622765310000|2021-06-04 00:08:30|6499.5|6496.5|6499.6|6496.6|6499.6|6496.6|6499.3|6496.3|0
1622765320000|2021-06-04 00:08:40|6499.4|6496.4|6499.3|6496.3|6499.6|6496.6|6499.3|6496.3|0
1622765340000|2021-06-04 00:09:00|6499.2|6496.2|6499.3|6496.3|6499.3|6496.3|6498.9|6495.9|0
1622765350000|2021-06-04 00:09:10|6499.2|6496.2|6498.6|6495.6|6499.2|6496.2|6498.6|6495.6|0
1622765360000|2021-06-04 00:09:20|6498.5|6495.5|6498.6|6495.6|6498.6|6495.6|6498.3|6495.3|0
1622765370000|2021-06-04 00:09:30|6498.4|6495.4|6497.8|6494.8|6498.6|6495.6|6497.8|6494.8|0
1622765380000|2021-06-04 00:09:40|6497.7|6494.7|6497.3|6494.3|6497.8|6494.8|6497.3|6494.3|0
1622765390000|2021-06-04 00:09:50|6497.2|6494.2|6496.9|6493.9|6497.3|6494.3|6496.9|6493.9|0
1622765400000|2021-06-04 00:10:00|6497|6494|6497.3|6494.3|6497.3|6494.3|6496.9|6493.9|0
1622765410000|2021-06-04 00:10:10|6497.2|6494.2|6497.6|6494.6|6497.6|6494.6|6496.9|6493.9|0
1622765420000|2021-06-04 00:10:20|6497.4|6494.4|6497.6|6494.6|6497.6|6494.6|6497.3|6494.3|0
1622765430000|2021-06-04 00:10:30|6497.4|6494.4|6497.3|6494.3|6497.6|6494.6|6496.9|6493.9|0
1622765440000|2021-06-04 00:10:40|6497.2|6494.2|6496.9|6493.9|6497.2|6494.2|6496.9|6493.9|0
1622765450000|2021-06-04 00:10:50|6497|6494|6497.2|6494.2|6497.3|6494.3|6497|6494|0
1622765460000|2021-06-04 00:11:00|6497.1|6494.1|6497.3|6494.3|6497.3|6494.3|6496.9|6493.9|0
1622765470000|2021-06-04 00:11:10|6497.2|6494.2|6496.6|6493.6|6497.2|6494.2|6496.6|6493.6|0
1622765480000|2021-06-04 00:11:20|6496.7|6493.7|6496.6|6493.6|6496.9|6493.9|6496.6|6493.6|0
1622765490000|2021-06-04 00:11:30|6496.8|6493.8|6496.6|6493.6|6496.9|6493.9|6496.6|6493.6|0
1622765500000|2021-06-04 00:11:40|6496.5|6493.5|6495.5|6492.5|6496.5|6493.5|6495.5|6492.5|0
1622765510000|2021-06-04 00:11:50|6495.3|6492.3|6495.3|6492.3|6495.8|6492.8|6495.3|6492.3|0
1622765520000|2021-06-04 00:12:00|6495.4|6492.4|6495.4|6492.4|6495.8|6492.8|6495.4|6492.4|0
1622765530000|2021-06-04 00:12:10|6495.8|6492.8|6495.4|6492.4|6495.8|6492.8|6495.4|6492.4|0
1622765540000|2021-06-04 00:12:20|6495.5|6492.5|6495.9|6492.9|6495.9|6492.9|6495.5|6492.5|0
1622765550000|2021-06-04 00:12:30|6496.2|6493.2|6496.8|6493.8|6496.8|6493.8|6496.2|6493.2|0
1622765560000|2021-06-04 00:12:40|6496.7|6493.7|6496.5|6493.5|6496.7|6493.7|6496.5|6493.5|0
1622765570000|2021-06-04 00:12:50|6496.8|6493.8|6496.5|6493.5|6496.8|6493.8|6496.5|6493.5|0
1622765580000|2021-06-04 00:13:00|6496.4|6493.4|6496.8|6493.8|6496.8|6493.8|6496.2|6493.2|0
1622765590000|2021-06-04 00:13:10|6496.6|6493.6|6496.5|6493.5|6496.6|6493.6|6496.2|6493.2|0
1622765600000|2021-06-04 00:13:20|6496.4|6493.4|6495.8|6492.8|6496.4|6493.4|6495.4|6492.4|0
1622765610000|2021-06-04 00:13:30|6495.9|6492.9|6496.2|6493.2|6496.2|6493.2|6495.9|6492.9|0
1622765620000|2021-06-04 00:13:40|6496.1|6493.1|6496.2|6493.2|6496.2|6493.2|6495.8|6492.8|0
1622765630000|2021-06-04 00:13:50|6496.1|6493.1|6496.2|6493.2|6496.2|6493.2|6495.8|6492.8|0
1622765640000|2021-06-04 00:14:00|6496.1|6493.1|6496.2|6493.2|6496.2|6493.2|6495.8|6492.8|0
1622765650000|2021-06-04 00:14:10|6496.1|6493.1|6495.4|6492.4|6496.2|6493.2|6495.4|6492.4|0
1622765660000|2021-06-04 00:14:20|6495.3|6492.3|6496.7|6493.7|6496.7|6493.7|6495.1|6492.1|0
1622765670000|2021-06-04 00:14:30|6496.9|6493.9|6497.2|6494.2|6497.3|6494.3|6496.7|6493.7|0
1622765680000|2021-06-04 00:14:40|6497.1|6494.1|6497.2|6494.2|6497.2|6494.2|6496.7|6493.7|0
1622765690000|2021-06-04 00:14:50|6497.1|6494.1|6497.2|6494.2|6497.2|6494.2|6496.7|6493.7|0
1622765700000|2021-06-04 00:15:00|6497.1|6494.1|6496.4|6493.4|6497.2|6494.2|6496.4|6493.4|0
1622765720000|2021-06-04 00:15:20|6492.3|6489.3|6492.2|6489.2|6492.3|6489.3|6492.2|6489.2|0
1622765730000|2021-06-04 00:15:30|6490.7|6487.7|6489.3|6486.3|6490.7|6487.7|6489.2|6486.2|0
1622765740000|2021-06-04 00:15:40|6488.6|6485.6|6488.7|6485.7|6489.3|6486.3|6488|6485|0
1622765750000|2021-06-04 00:15:50|6489.4|6486.4|6488.7|6485.7|6489.4|6486.4|6488.7|6485.7|0
1622765760000|2021-06-04 00:16:00|6489.4|6486.4|6489.5|6486.5|6489.5|6486.5|6488.8|6485.8|0
1622765770000|2021-06-04 00:16:10|6489.4|6486.4|6489.5|6486.5|6489.5|6486.5|6489.4|6486.4|0
1622765780000|2021-06-04 00:16:20|6489.8|6486.8|6491|6488|6491|6488|6489.8|6486.8|0
1622765790000|2021-06-04 00:16:30|6490.7|6487.7|6489.6|6486.6|6491|6488|6489.6|6486.6|0
1622765800000|2021-06-04 00:16:40|6490.3|6487.3|6489.6|6486.6|6491|6488|6489.6|6486.6|0
1622765820000|2021-06-04 00:17:00|6489.5|6486.5|6488.1|6485.1|6489.5|6486.5|6488|6485|0
1622765830000|2021-06-04 00:17:10|6488.3|6485.3|6488|6485|6488.8|6485.8|6487.9|6484.9|0
1622765840000|2021-06-04 00:17:20|6488.3|6485.3|6488.7|6485.7|6488.7|6485.7|6488.3|6485.3|0
1622765850000|2021-06-04 00:17:30|6488.5|6485.5|6488|6485|6488.5|6485.5|6488|6485|0
1622765870000|2021-06-04 00:17:50|6488.1|6485.1|6488|6485|6489.5|6486.5|6488|6485|0
1622765880000|2021-06-04 00:18:00|6488.3|6485.3|6486.4|6483.4|6488.7|6485.7|6486.4|6483.4|0
1622765890000|2021-06-04 00:18:10|6487.1|6484.1|6487.1|6484.1|6487.8|6484.8|6486.4|6483.4|0
1622765900000|2021-06-04 00:18:20|6487.4|6484.4|6487.9|6484.9|6487.9|6484.9|6487.4|6484.4|0
1622765910000|2021-06-04 00:18:30|6487.8|6484.8|6487.2|6484.2|6487.9|6484.9|6486.4|6483.4|0
1622765920000|2021-06-04 00:18:40|6487.4|6484.4|6486.4|6483.4|6487.9|6484.9|6486.4|6483.4|0
1622765960000|2021-06-04 00:19:20|6486.5|6483.5|6486.5|6483.5|6487.2|6484.2|6486.5|6483.5|0
1622765970000|2021-06-04 00:19:30|6486.4|6483.4|6487.1|6484.1|6487.1|6484.1|6486.4|6483.4|0
1622765980000|2021-06-04 00:19:40|6486.9|6483.9|6487.2|6484.2|6487.9|6484.9|6486.4|6483.4|0
1622765990000|2021-06-04 00:19:50|6487.4|6484.4|6486.4|6483.4|6487.9|6484.9|6486.4|6483.4|0
1622766000000|2021-06-04 00:20:00|6486.5|6483.5|6488|6485|6488|6485|6486.5|6483.5|0
1622766020000|2021-06-04 00:20:20|6487.9|6484.9|6487.9|6484.9|6488|6485|6487.9|6484.9|0
1622766030000|2021-06-04 00:20:30|6488|6485|6487.9|6484.9|6488|6485|6487.9|6484.9|0
1622766040000|2021-06-04 00:20:40|6488|6485|6488|6485|6488|6485|6488|6485|0
1622766060000|2021-06-04 00:21:00|6487.9|6484.9|6487.9|6484.9|6488|6485|6487.9|6484.9|0
1622766070000|2021-06-04 00:21:10|6488|6485|6488|6485|6488|6485|6488|6485|0
1622766090000|2021-06-04 00:21:30|6488.1|6485.1|6488.8|6485.8|6489.5|6486.5|6488.1|6485.1|0
1622766100000|2021-06-04 00:21:40|6489.1|6486.1|6488.1|6485.1|6489.5|6486.5|6488.1|6485.1|0
1622766110000|2021-06-04 00:21:50|6488.4|6485.4|6488.1|6485.1|6489.5|6486.5|6488.1|6485.1|0
1622766120000|2021-06-04 00:22:00|6488.6|6485.6|6488.1|6485.1|6489.5|6486.5|6488.1|6485.1|0
1622766160000|2021-06-04 00:22:40|6488.2|6485.2|6489.6|6486.6|6489.6|6486.6|6488.1|6485.1|0
1622766170000|2021-06-04 00:22:50|6489.5|6486.5|6489.5|6486.5|6489.6|6486.6|6489.5|6486.5|0
1622766180000|2021-06-04 00:23:00|6489.6|6486.6|6489.6|6486.6|6489.6|6486.6|6489.5|6486.5|0
1622766190000|2021-06-04 00:23:10|6489.5|6486.5|6489.5|6486.5|6489.6|6486.6|6489.5|6486.5|0
1622766210000|2021-06-04 00:23:30|6489|6486|6488.1|6485.1|6489|6486|6488.1|6485.1|0
1622766230000|2021-06-04 00:23:50|6488.2|6485.2|6488.2|6485.2|6488.2|6485.2|6488.2|6485.2|0
1622766240000|2021-06-04 00:24:00|6488.1|6485.1|6488.1|6485.1|6488.1|6485.1|6488.1|6485.1|0
1622766260000|2021-06-04 00:24:20|6488.2|6485.2|6488.1|6485.1|6488.2|6485.2|6488.1|6485.1|0
1622766270000|2021-06-04 00:24:30|6488.2|6485.2|6488.1|6485.1|6488.2|6485.2|6488.1|6485.1|0
1622766280000|2021-06-04 00:24:40|6488.2|6485.2|6488.2|6485.2|6488.2|6485.2|6488.2|6485.2|0
1622766310000|2021-06-04 00:25:10|6488.7|6485.7|6488.7|6485.7|6489.6|6486.6|6488.2|6485.2|0
1622766320000|2021-06-04 00:25:20|6489.6|6486.6|6488.2|6485.2|6489.6|6486.6|6488.2|6485.2|0
1622766330000|2021-06-04 00:25:30|6488.5|6485.5|6488.2|6485.2|6489.6|6486.6|6488.2|6485.2|0
1622766350000|2021-06-04 00:25:50|6488.4|6485.4|6488.9|6485.9|6489.6|6486.6|6488.4|6485.4|0
1622766360000|2021-06-04 00:26:00|6488.6|6485.6|6488.9|6485.9|6488.9|6485.9|6488.2|6485.2|0
1622766370000|2021-06-04 00:26:10|6488.6|6485.6|6488.2|6485.2|6488.6|6485.6|6488.2|6485.2|0
1622766390000|2021-06-04 00:26:30|6488.1|6485.1|6488.2|6485.2|6488.2|6485.2|6488.1|6485.1|0
1622766400000|2021-06-04 00:26:40|6488.4|6485.4|6488.9|6485.9|6488.9|6485.9|6488.4|6485.4|0
1622766420000|2021-06-04 00:27:00|6488.6|6485.6|6489.7|6486.7|6489.7|6486.7|6488.2|6485.2|0
1622766430000|2021-06-04 00:27:10|6489.6|6486.6|6489.6|6486.6|6489.6|6486.6|6489.6|6486.6|0
1622766490000|2021-06-04 00:28:10|6489.7|6486.7|6489.7|6486.7|6489.7|6486.7|6489.7|6486.7|0
1622766500000|2021-06-04 00:28:20|6489.5|6486.5|6488|6485|6489.5|6486.5|6488|6485|0
1622766510000|2021-06-04 00:28:30|6488.3|6485.3|6488|6485|6488.7|6485.7|6488|6485|0
1622766520000|2021-06-04 00:28:40|6488.3|6485.3|6488.7|6485.7|6488.7|6485.7|6488.3|6485.3|0
1622766530000|2021-06-04 00:28:50|6488.5|6485.5|6488|6485|6488.5|6485.5|6488|6485|0
1622766540000|2021-06-04 00:29:00|6488.3|6485.3|6488.7|6485.7|6489.4|6486.4|6488|6485|0
1622766550000|2021-06-04 00:29:10|6489.4|6486.4|6489.5|6486.5|6489.5|6486.5|6489.4|6486.4|0
1622766600000|2021-06-04 00:30:00|6489.4|6486.4|6488|6485|6489.4|6486.4|6488|6485|0
1622766610000|2021-06-04 00:30:10|6487.9|6484.9|6487.9|6484.9|6487.9|6484.9|6487.9|6484.9|0
1622766620000|2021-06-04 00:30:20|6487.8|6484.8|6487.9|6484.9|6487.9|6484.9|6487.8|6484.8|0
1622766630000|2021-06-04 00:30:30|6487.3|6484.3|6487.9|6484.9|6487.9|6484.9|6486.5|6483.5|0
1622766650000|2021-06-04 00:30:50|6487.8|6484.8|6487.8|6484.8|6487.9|6484.9|6487.8|6484.8|0
1622766660000|2021-06-04 00:31:00|6487.5|6484.5|6487.8|6484.8|6487.8|6484.8|6487.1|6484.1|0
1622766670000|2021-06-04 00:31:10|6487.9|6484.9|6487.8|6484.8|6487.9|6484.9|6487.8|6484.8|0
1622766710000|2021-06-04 00:31:50|6487.9|6484.9|6487.9|6484.9|6487.9|6484.9|6487.8|6484.8|0
1622766740000|2021-06-04 00:32:20|6487.8|6484.8|6487.8|6484.8|6487.8|6484.8|6486.4|6483.4|0
1622766750000|2021-06-04 00:32:30|6487.5|6484.5|6487.1|6484.1|6487.8|6484.8|6486.4|6483.4|0
1622766760000|2021-06-04 00:32:40|6486.8|6483.8|6486.4|6483.4|6486.8|6483.8|6486.4|6483.4|0
1622766780000|2021-06-04 00:33:00|6486.3|6483.3|6486.3|6483.3|6486.3|6483.3|6486.3|6483.3|0
1622766810000|2021-06-04 00:33:30|6485.7|6482.7|6484.8|6481.8|6485.7|6482.7|6484.8|6481.8|0
1622766830000|2021-06-04 00:33:50|6484.9|6481.9|6484.8|6481.8|6484.9|6481.9|6484.8|6481.8|0
1622766850000|2021-06-04 00:34:10|6484.9|6481.9|6484.8|6481.8|6486.3|6483.3|6484.8|6481.8|0
1622766860000|2021-06-04 00:34:20|6485.4|6482.4|6486.3|6483.3|6486.3|6483.3|6485.4|6482.4|0
1622766870000|2021-06-04 00:34:30|6486.2|6483.2|6485.6|6482.6|6486.2|6483.2|6484.8|6481.8|0
1622766880000|2021-06-04 00:34:40|6486.3|6483.3|6486.3|6483.3|6486.3|6483.3|6486.3|6483.3|0
1622766900000|2021-06-04 00:35:00|6486.4|6483.4|6486.4|6483.4|6486.4|6483.4|6486.4|6483.4|0
1622766910000|2021-06-04 00:35:10|6486.3|6483.3|6486.4|6483.4|6486.4|6483.4|6486.3|6483.3|0
1622766930000|2021-06-04 00:35:30|6486.5|6483.5|6486.5|6483.5|6486.5|6483.5|6486.5|6483.5|0
1622766950000|2021-06-04 00:35:50|6486.8|6483.8|6488|6485|6488|6485|6486.8|6483.8|0
1622766960000|2021-06-04 00:36:00|6487.9|6484.9|6487.9|6484.9|6487.9|6484.9|6487.9|6484.9|0
1622766990000|2021-06-04 00:36:30|6488|6485|6487.9|6484.9|6488|6485|6487.9|6484.9|0
1622767000000|2021-06-04 00:36:40|6488|6485|6488|6485|6488|6485|6488|6485|0
1622767010000|2021-06-04 00:36:50|6488.6|6485.6|6489.4|6486.4|6489.4|6486.4|6488.6|6485.6|0
1622767020000|2021-06-04 00:37:00|6489.5|6486.5|6489.5|6486.5|6489.5|6486.5|6489.4|6486.4|0
1622767030000|2021-06-04 00:37:10|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|6489.4|6486.4|0
1622767070000|2021-06-04 00:37:50|6489.5|6486.5|6489.5|6486.5|6489.5|6486.5|6489.5|6486.5|0
1622767090000|2021-06-04 00:38:10|6489.6|6486.6|6491|6488|6491|6488|6489.6|6486.6|0
1622767100000|2021-06-04 00:38:20|6490.7|6487.7|6491|6488|6491|6488|6489.6|6486.6|0
1622767110000|2021-06-04 00:38:30|6490.9|6487.9|6491|6488|6491|6488|6490.3|6487.3|0
1622767160000|2021-06-04 00:39:20|6491.2|6488.2|6491|6488|6491.7|6488.7|6491|6488|0
1622767170000|2021-06-04 00:39:30|6491.6|6488.6|6492.4|6489.4|6492.5|6489.5|6491.6|6488.6|0
1622767190000|2021-06-04 00:39:50|6491.9|6488.9|6491|6488|6491.9|6488.9|6491|6488|0
1622767200000|2021-06-04 00:40:00|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|0
1622767210000|2021-06-04 00:40:10|6491|6488|6490.9|6487.9|6491|6488|6490.2|6487.2|0
1622767230000|2021-06-04 00:40:30|6491|6488|6491|6488|6491|6488|6491|6488|0
1622767300000|2021-06-04 00:41:40|6491.1|6488.1|6491.1|6488.1|6491.1|6488.1|6491.1|6488.1|0
1622767310000|2021-06-04 00:41:50|6491|6488|6491.1|6488.1|6491.1|6488.1|6491|6488|0
1622767320000|2021-06-04 00:42:00|6491|6488|6491|6488|6491|6488|6491|6488|0
1622767390000|2021-06-04 00:43:10|6490.9|6487.9|6490.9|6487.9|6491|6488|6490.9|6487.9|0
1622767400000|2021-06-04 00:43:20|6491|6488|6490.9|6487.9|6491|6488|6490.9|6487.9|0
1622767410000|2021-06-04 00:43:30|6491|6488|6490.9|6487.9|6491|6488|6490.9|6487.9|0
1622767420000|2021-06-04 00:43:40|6490.6|6487.6|6490.2|6487.2|6490.6|6487.6|6490.2|6487.2|0
1622767430000|2021-06-04 00:43:50|6489.4|6486.4|6490.2|6487.2|6490.2|6487.2|6489.4|6486.4|0
1622767440000|2021-06-04 00:44:00|6489.9|6486.9|6490.9|6487.9|6490.9|6487.9|6489.4|6486.4|0
1622767450000|2021-06-04 00:44:10|6491|6488|6490.9|6487.9|6491|6488|6490.9|6487.9|0
1622767460000|2021-06-04 00:44:20|6491|6488|6491|6488|6491|6488|6491|6488|0
1622767480000|2021-06-04 00:44:40|6490.7|6487.7|6490.2|6487.2|6490.7|6487.7|6490.2|6487.2|0
1622767490000|2021-06-04 00:44:50|6490.5|6487.5|6491|6488|6491|6488|6490.5|6487.5|0
1622767500000|2021-06-04 00:45:00|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|0
1622767510000|2021-06-04 00:45:10|6491|6488|6491|6488|6491|6488|6490.9|6487.9|0
1622767530000|2021-06-04 00:45:30|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|6490.9|6487.9|0
1622767560000|2021-06-04 00:46:00|6491|6488|6491|6488|6491|6488|6491|6488|0
1622767600000|2021-06-04 00:46:40|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|6492.4|6489.4|0
1622767610000|2021-06-04 00:46:50|6492.5|6489.5|6492.5|6489.5|6492.5|6489.5|6492.5|6489.5|0
1622767640000|2021-06-04 00:47:20|6492.6|6489.6|6492.6|6489.6|6492.6|6489.6|6492.6|6489.6|0
1622767670000|2021-06-04 00:47:50|6492.7|6489.7|6494.1|6491.1|6494.1|6491.1|6492.7|6489.7|0
1622767730000|2021-06-04 00:48:50|6494.2|6491.2|6495.6|6492.6|6495.6|6492.6|6494.2|6491.2|0
1622767740000|2021-06-04 00:49:00|6495.7|6492.7|6495.6|6492.6|6495.7|6492.7|6495.6|6492.6|0
1622767750000|2021-06-04 00:49:10|6495.7|6492.7|6495.6|6492.6|6495.7|6492.7|6495.6|6492.6|0
1622767770000|2021-06-04 00:49:30|6495.5|6492.5|6495.5|6492.5|6495.5|6492.5|6495.5|6492.5|0
1622767780000|2021-06-04 00:49:40|6495|6492|6494.1|6491.1|6495|6492|6494.1|6491.1|0
1622767800000|2021-06-04 00:50:00|6494.2|6491.2|6494.2|6491.2|6494.2|6491.2|6494.2|6491.2|0
1622767830000|2021-06-04 00:50:30|6494.1|6491.1|6494.1|6491.1|6494.2|6491.2|6494.1|6491.1|0
1622767840000|2021-06-04 00:50:40|6494.2|6491.2|6494.1|6491.1|6494.9|6491.9|6494.1|6491.1|0
1622767850000|2021-06-04 00:50:50|6494.2|6491.2|6494.2|6491.2|6494.2|6491.2|6494.2|6491.2|0
1622767860000|2021-06-04 00:51:00|6494.7|6491.7|6495.6|6492.6|6495.7|6492.7|6494.7|6491.7|0
1622767870000|2021-06-04 00:51:10|6495.4|6492.4|6494.9|6491.9|6495.4|6492.4|6494.2|6491.2|0
1622767880000|2021-06-04 00:51:20|6494.2|6491.2|6494.9|6491.9|6494.9|6491.9|6494.2|6491.2|0
1622767890000|2021-06-04 00:51:30|6495.2|6492.2|6495.2|6492.2|6495.7|6492.7|6494.2|6491.2|0
1622767900000|2021-06-04 00:51:40|6495.6|6492.6|6495.7|6492.7|6495.7|6492.7|6495.6|6492.6|0
1622768010000|2021-06-04 00:53:30|6495.6|6492.6|6495.6|6492.6|6495.6|6492.6|6495.6|6492.6|0
1622768020000|2021-06-04 00:53:40|6495.7|6492.7|6494.2|6491.2|6495.7|6492.7|6494.2|6491.2|0
1622768030000|2021-06-04 00:53:50|6493.6|6490.6|6492.8|6489.8|6494.2|6491.2|6492.7|6489.7|0
1622768040000|2021-06-04 00:54:00|6492.7|6489.7|6492.7|6489.7|6492.7|6489.7|6492.7|6489.7|0
1622768050000|2021-06-04 00:54:10|6492.8|6489.8|6492.8|6489.8|6492.8|6489.8|6492.8|6489.8|0
1622768060000|2021-06-04 00:54:20|6493.1|6490.1|6492.8|6489.8|6493.5|6490.5|6492.8|6489.8|0
1622768070000|2021-06-04 00:54:30|6493.1|6490.1|6493.5|6490.5|6493.5|6490.5|6493.1|6490.1|0
1622768080000|2021-06-04 00:54:40|6493.8|6490.8|6493.5|6490.5|6494.2|6491.2|6492.8|6489.8|0
1622768090000|2021-06-04 00:54:50|6492.8|6489.8|6492.8|6489.8|6492.8|6489.8|6492.8|6489.8|0
1622768130000|2021-06-04 00:55:30|6493.1|6490.1|6492.8|6489.8|6493.5|6490.5|6492.8|6489.8|0
1622768140000|2021-06-04 00:55:40|6493.1|6490.1|6492.8|6489.8|6493.5|6490.5|6492.8|6489.8|0
1622768180000|2021-06-04 00:56:20|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622768190000|2021-06-04 00:56:30|6493.8|6490.8|6493.8|6490.8|6494.2|6491.2|6492.8|6489.8|0
1622768200000|2021-06-04 00:56:40|6494.2|6491.2|6493.6|6490.6|6494.3|6491.3|6493.5|6490.5|0
1622768210000|2021-06-04 00:56:50|6492.9|6489.9|6492.9|6489.9|6492.9|6489.9|6492.9|6489.9|0
1622768220000|2021-06-04 00:57:00|6493.2|6490.2|6492.9|6489.9|6493.6|6490.6|6492.9|6489.9|0
1622768230000|2021-06-04 00:57:10|6492.8|6489.8|6492.8|6489.8|6492.8|6489.8|6492.8|6489.8|0
1622768250000|2021-06-04 00:57:30|6492.3|6489.3|6491.4|6488.4|6492.3|6489.3|6491.4|6488.4|0
1622768280000|2021-06-04 00:58:00|6492|6489|6492.8|6489.8|6492.8|6489.8|6492|6489|0
1622768290000|2021-06-04 00:58:10|6492.9|6489.9|6493|6490|6494.4|6491.4|6492.9|6489.9|0
1622768300000|2021-06-04 00:58:20|6492.9|6489.9|6492.9|6489.9|6492.9|6489.9|6492.9|6489.9|0
1622768350000|2021-06-04 00:59:10|6492.4|6489.4|6491.5|6488.5|6492.4|6489.4|6491.5|6488.5|0
1622768360000|2021-06-04 00:59:20|6491.4|6488.4|6491.4|6488.4|6491.4|6488.4|6491.4|6488.4|0
1622768370000|2021-06-04 00:59:30|6491.5|6488.5|6492.2|6489.2|6492.2|6489.2|6491.5|6488.5|0
1622768380000|2021-06-04 00:59:40|6491.9|6488.9|6491.5|6488.5|6491.9|6488.9|6491.5|6488.5|0
1622768390000|2021-06-04 00:59:50|6491.7|6488.7|6492.9|6489.9|6492.9|6489.9|6491.7|6488.7|0
1622768400000|2021-06-04 01:00:00|6492.4|6489.4|6491.5|6488.5|6492.9|6489.9|6491.5|6488.5|0
1622768410000|2021-06-04 01:00:10|6491.4|6488.4|6491.4|6488.4|6491.4|6488.4|6491.4|6488.4|0
1622768420000|2021-06-04 01:00:20|6491.5|6488.5|6491.5|6488.5|6491.5|6488.5|6491.5|6488.5|0
1622768430000|2021-06-04 01:00:30|6491.4|6488.4|6491.4|6488.4|6491.4|6488.4|6491.4|6488.4|0
1622768450000|2021-06-04 01:00:50|6491.5|6488.5|6491.5|6488.5|6491.5|6488.5|6491.5|6488.5|0
1622768500000|2021-06-04 01:01:40|6491.6|6488.6|6491.6|6488.6|6491.6|6488.6|6491.5|6488.5|0
1622768510000|2021-06-04 01:01:50|6491.5|6488.5|6491.5|6488.5|6491.6|6488.6|6491.5|6488.5|0
1622768520000|2021-06-04 01:02:00|6491.6|6488.6|6491.5|6488.5|6491.6|6488.6|6491.5|6488.5|0
1622768560000|2021-06-04 01:02:40|6491.6|6488.6|6493|6490|6493|6490|6491.5|6488.5|0
1622768650000|2021-06-04 01:04:10|6492.7|6489.7|6492.3|6489.3|6492.7|6489.7|6491.5|6488.5|0
1622768660000|2021-06-04 01:04:20|6492.6|6489.6|6493|6490|6493|6490|6492.3|6489.3|0
1622768670000|2021-06-04 01:04:30|6493.1|6490.1|6493.1|6490.1|6493.1|6490.1|6493.1|6490.1|0
1622768710000|2021-06-04 01:05:10|6492.5|6489.5|6491.6|6488.6|6492.5|6489.5|6491.6|6488.6|0
1622768760000|2021-06-04 01:06:00|6491.7|6488.7|6491.7|6488.7|6492.4|6489.4|6491.6|6488.6|0
1622768770000|2021-06-04 01:06:10|6491.6|6488.6|6491.6|6488.6|6491.6|6488.6|6491.6|6488.6|0
1622768820000|2021-06-04 01:07:00|6491.5|6488.5|6491.6|6488.6|6491.6|6488.6|6491.5|6488.5|0
1622768840000|2021-06-04 01:07:20|6491.8|6488.8|6491.6|6488.6|6492.3|6489.3|6491.6|6488.6|0
1622768850000|2021-06-04 01:07:30|6491.9|6488.9|6491.6|6488.6|6493|6490|6491.6|6488.6|0
1622768860000|2021-06-04 01:07:40|6491.9|6488.9|6492.3|6489.3|6493|6490|6491.6|6488.6|0
1622768870000|2021-06-04 01:07:50|6492.1|6489.1|6491.6|6488.6|6493|6490|6491.6|6488.6|0
1622768900000|2021-06-04 01:08:20|6491.9|6488.9|6493.1|6490.1|6493.1|6490.1|6491.9|6488.9|0
1622768970000|2021-06-04 01:09:30|6493|6490|6493|6490|6493|6490|6493|6490|0
1622768980000|2021-06-04 01:09:40|6493.1|6490.1|6493|6490|6493.1|6490.1|6493|6490|0
1622768990000|2021-06-04 01:09:50|6493.1|6490.1|6493.1|6490.1|6493.1|6490.1|6493.1|6490.1|0
1622769010000|2021-06-04 01:10:10|6493|6490|6493.1|6490.1|6493.1|6490.1|6493|6490|0
1622769020000|2021-06-04 01:10:20|6493|6490|6493.1|6490.1|6493.1|6490.1|6493|6490|0
1622769120000|2021-06-04 01:12:00|6493.6|6490.6|6494.6|6491.6|6494.6|6491.6|6493.6|6490.6|0
1622769170000|2021-06-04 01:12:50|6494.5|6491.5|6494.5|6491.5|6494.5|6491.5|6494.5|6491.5|0
1622769180000|2021-06-04 01:13:00|6494.6|6491.6|6494.5|6491.5|6494.6|6491.6|6494.5|6491.5|0
1622769190000|2021-06-04 01:13:10|6494.6|6491.6|6494.6|6491.6|6494.6|6491.6|6494.6|6491.6|0
1622769200000|2021-06-04 01:13:20|6494.5|6491.5|6494.6|6491.6|6494.6|6491.6|6494.5|6491.5|0
1622769230000|2021-06-04 01:13:50|6494.7|6491.7|6494.7|6491.7|6494.7|6491.7|6494.7|6491.7|0
1622769270000|2021-06-04 01:14:30|6494.6|6491.6|6494.7|6491.7|6494.7|6491.7|6494.6|6491.6|0
1622769290000|2021-06-04 01:14:50|6494.6|6491.6|6494.7|6491.7|6494.7|6491.7|6494.6|6491.6|0
1622769300000|2021-06-04 01:15:00|6494.6|6491.6|6494.6|6491.6|6494.7|6491.7|6493.2|6490.2|0
1622769310000|2021-06-04 01:15:10|6494.7|6491.7|6494.6|6491.6|6494.7|6491.7|6494.6|6491.6|0
1622769320000|2021-06-04 01:15:20|6494.7|6491.7|6494.6|6491.6|6494.7|6491.7|6494.6|6491.6|0
1622769330000|2021-06-04 01:15:30|6494.1|6491.1|6493.2|6490.2|6494.1|6491.1|6493.2|6490.2|0
1622769340000|2021-06-04 01:15:40|6493.5|6490.5|6493.2|6490.2|6494.6|6491.6|6493.2|6490.2|0
1622769360000|2021-06-04 01:16:00|6493.4|6490.4|6493.2|6490.2|6493.9|6490.9|6493.2|6490.2|0
1622769440000|2021-06-04 01:17:20|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|6493.2|6490.2|0
1622769450000|2021-06-04 01:17:30|6493.2|6490.2|6493.2|6490.2|6493.2|6490.2|6493.2|6490.2|0
1622769470000|2021-06-04 01:17:50|6492.7|6489.7|6491.7|6488.7|6492.7|6489.7|6491.7|6488.7|0
1622769500000|2021-06-04 01:18:20|6491.8|6488.8|6493.2|6490.2|6493.2|6490.2|6491.7|6488.7|0
1622769510000|2021-06-04 01:18:30|6492.9|6489.9|6493.2|6490.2|6493.2|6490.2|6492.5|6489.5|0
1622769520000|2021-06-04 01:18:40|6492.9|6489.9|6492.5|6489.5|6492.9|6489.9|6492.5|6489.5|0
1622769530000|2021-06-04 01:18:50|6492.2|6489.2|6491.7|6488.7|6492.2|6489.2|6491.7|6488.7|0
1622769540000|2021-06-04 01:19:00|6491.8|6488.8|6491.7|6488.7|6492.5|6489.5|6491.7|6488.7|0
1622769570000|2021-06-04 01:19:30|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|6491.7|6488.7|0
1622769600000|2021-06-04 01:20:00|6492.5|6489.5|6493.2|6490.2|6493.3|6490.3|6491.8|6488.8|0
1622769610000|2021-06-04 01:20:10|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|0
1622769660000|2021-06-04 01:21:00|6493.2|6490.2|6493.2|6490.2|6493.3|6490.3|6493.2|6490.2|0
1622769680000|2021-06-04 01:21:20|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|0
1622769770000|2021-06-04 01:22:50|6493.4|6490.4|6494.8|6491.8|6494.8|6491.8|6493.4|6490.4|0
1622769860000|2021-06-04 01:24:20|6493.4|6490.4|6493.3|6490.3|6493.4|6490.4|6493.3|6490.3|0
1622769880000|2021-06-04 01:24:40|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|0
1622769890000|2021-06-04 01:24:50|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|0
1622769980000|2021-06-04 01:26:20|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|0
1622769990000|2021-06-04 01:26:30|6493.3|6490.3|6493.4|6490.4|6493.4|6490.4|6493.3|6490.3|0
1622770000000|2021-06-04 01:26:40|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|0
1622770010000|2021-06-04 01:26:50|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|0
1622770050000|2021-06-04 01:27:30|6493.9|6490.9|6494.8|6491.8|6494.8|6491.8|6493.9|6490.9|0
1622770060000|2021-06-04 01:27:40|6494.2|6491.2|6494.1|6491.1|6494.2|6491.2|6493.4|6490.4|0
1622770070000|2021-06-04 01:27:50|6493.4|6490.4|6494.8|6491.8|6494.8|6491.8|6493.4|6490.4|0
1622770080000|2021-06-04 01:28:00|6494.5|6491.5|6494.8|6491.8|6494.8|6491.8|6494.1|6491.1|0
1622770150000|2021-06-04 01:29:10|6494.7|6491.7|6494.7|6491.7|6494.7|6491.7|6494.7|6491.7|0
1622770160000|2021-06-04 01:29:20|6494.8|6491.8|6494.7|6491.7|6494.8|6491.8|6494.7|6491.7|0
1622770170000|2021-06-04 01:29:30|6494.8|6491.8|6494.8|6491.8|6494.8|6491.8|6494.8|6491.8|0
1622770180000|2021-06-04 01:29:40|6494.7|6491.7|6494.8|6491.8|6494.8|6491.8|6494.7|6491.7|0
1622770200000|2021-06-04 01:30:00|6494.7|6491.7|6493.3|6490.3|6494.7|6491.7|6493.3|6490.3|0
1622770210000|2021-06-04 01:30:10|6493.2|6490.2|6493.3|6490.3|6493.3|6490.3|6493.2|6490.2|0
1622770230000|2021-06-04 01:30:30|6493.9|6490.9|6494.7|6491.7|6494.7|6491.7|6493.9|6490.9|0
1622770250000|2021-06-04 01:30:50|6494.2|6491.2|6493.3|6490.3|6494.2|6491.2|6493.3|6490.3|0
1622770260000|2021-06-04 01:31:00|6493.4|6490.4|6493.3|6490.3|6493.4|6490.4|6493.3|6490.3|0
1622770270000|2021-06-04 01:31:10|6493.4|6490.4|6493.3|6490.3|6493.4|6490.4|6493.3|6490.3|0
1622770300000|2021-06-04 01:31:40|6493.2|6490.2|6493.3|6490.3|6493.3|6490.3|6491.8|6488.8|0
1622770310000|2021-06-04 01:31:50|6493|6490|6493.3|6490.3|6493.3|6490.3|6492.6|6489.6|0
1622770320000|2021-06-04 01:32:00|6492.6|6489.6|6493.3|6490.3|6493.3|6490.3|6491.9|6488.9|0
1622770400000|2021-06-04 01:33:20|6493|6490|6492.6|6489.6|6493|6490|6492.6|6489.6|0
1622770410000|2021-06-04 01:33:30|6492.8|6489.8|6492.6|6489.6|6493.3|6490.3|6491.9|6488.9|0
1622770420000|2021-06-04 01:33:40|6492.3|6489.3|6493.3|6490.3|6493.3|6490.3|6491.9|6488.9|0
1622770430000|2021-06-04 01:33:50|6493|6490|6493.3|6490.3|6493.3|6490.3|6492.6|6489.6|0
1622770440000|2021-06-04 01:34:00|6493|6490|6491.9|6488.9|6493.3|6490.3|6491.8|6488.8|0
1622770450000|2021-06-04 01:34:10|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|0
1622770480000|2021-06-04 01:34:40|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|6491.9|6488.9|0
1622770500000|2021-06-04 01:35:00|6492|6489|6492|6489|6492|6489|6491.9|6488.9|0
1622770510000|2021-06-04 01:35:10|6491.9|6488.9|6491.9|6488.9|6492|6489|6491.9|6488.9|0
1622770530000|2021-06-04 01:35:30|6491.4|6488.4|6490.4|6487.4|6491.4|6488.4|6490.4|6487.4|0
1622770540000|2021-06-04 01:35:40|6490.5|6487.5|6490.5|6487.5|6490.5|6487.5|6490.4|6487.4|0
1622770550000|2021-06-04 01:35:50|6490.4|6487.4|6491.9|6488.9|6491.9|6488.9|6490.4|6487.4|0
1622770560000|2021-06-04 01:36:00|6491.3|6488.3|6491.9|6488.9|6491.9|6488.9|6490.4|6487.4|0
1622770610000|2021-06-04 01:36:50|6492|6489|6491.9|6488.9|6492|6489|6491.9|6488.9|0
1622770640000|2021-06-04 01:37:20|6492|6489|6493.4|6490.4|6493.4|6490.4|6492|6489|0
1622770660000|2021-06-04 01:37:40|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622770670000|2021-06-04 01:37:50|6493.4|6490.4|6493.5|6490.5|6493.5|6490.5|6493.4|6490.4|0
1622770680000|2021-06-04 01:38:00|6493.4|6490.4|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622770690000|2021-06-04 01:38:10|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622770710000|2021-06-04 01:38:30|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|6493.4|6490.4|0
1622770720000|2021-06-04 01:38:40|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|0
1622770730000|2021-06-04 01:38:50|6493.4|6490.4|6493.4|6490.4|6493.5|6490.5|6493.4|6490.4|0
1622770760000|2021-06-04 01:39:20|6493.5|6490.5|6493.5|6490.5|6493.5|6490.5|6493.4|6490.4|0
1622770770000|2021-06-04 01:39:30|6493.4|6490.4|6493.5|6490.5|6493.5|6490.5|6493.4|6490.4|0
1622770790000|2021-06-04 01:39:50|6493.4|6490.4|6493.5|6490.5|6493.5|6490.5|6493.4|6490.4|0
1622770800000|2021-06-04 01:40:00|6494|6491|6493.5|6490.5|6494.9|6491.9|6493.5|6490.5|0
1622770810000|2021-06-04 01:40:10|6493.7|6490.7|6494.9|6491.9|6494.9|6491.9|6493.7|6490.7|0
1622770820000|2021-06-04 01:40:20|6495|6492|6494.9|6491.9|6495|6492|6494.9|6491.9|0
1622770830000|2021-06-04 01:40:30|6495|6492|6495|6492|6495|6492|6494.9|6491.9|0
1622770840000|2021-06-04 01:40:40|6494.9|6491.9|6495|6492|6495|6492|6494.9|6491.9|0
1622770850000|2021-06-04 01:40:50|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|0
1622770860000|2021-06-04 01:41:00|6495|6492|6495|6492|6495|6492|6495|6492|0
1622770870000|2021-06-04 01:41:10|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|6495|6492|0
1622770880000|2021-06-04 01:41:20|6496.5|6493.5|6496.5|6493.5|6496.5|6493.5|6496.5|6493.5|0
1622770920000|2021-06-04 01:42:00|6496.6|6493.6|6498.1|6495.1|6499.5|6496.5|6496.6|6493.6|0
1622770930000|2021-06-04 01:42:10|6498.7|6495.7|6499.6|6496.6|6499.6|6496.6|6498.7|6495.7|0
1622770950000|2021-06-04 01:42:30|6499|6496|6499.6|6496.6|6499.6|6496.6|6498.1|6495.1|0
1622770960000|2021-06-04 01:42:40|6499.3|6496.3|6498|6495|6499.3|6496.3|6498|6495|0
1622770970000|2021-06-04 01:42:50|6498.1|6495.1|6498.1|6495.1|6498.1|6495.1|6498.1|6495.1|0
1622770980000|2021-06-04 01:43:00|6498.4|6495.4|6499.6|6496.6|6499.6|6496.6|6498.4|6495.4|0
1622770990000|2021-06-04 01:43:10|6499.3|6496.3|6498.1|6495.1|6499.3|6496.3|6498.1|6495.1|0
1622771000000|2021-06-04 01:43:20|6498.2|6495.2|6498.1|6495.1|6498.2|6495.2|6498.1|6495.1|0
1622771010000|2021-06-04 01:43:30|6498.2|6495.2|6498.1|6495.1|6499.6|6496.6|6498.1|6495.1|0
1622771020000|2021-06-04 01:43:40|6498.4|6495.4|6498.9|6495.9|6499.6|6496.6|6498.1|6495.1|0
1622771030000|2021-06-04 01:43:50|6499.6|6496.6|6499.6|6496.6|6499.6|6496.6|6499.6|6496.6|0
1622771060000|2021-06-04 01:44:20|6499.7|6496.7|6499.7|6496.7|6499.7|6496.7|6499.6|6496.6|0
1622771070000|2021-06-04 01:44:30|6499.6|6496.6|6499.6|6496.6|6499.6|6496.6|6499.6|6496.6|0
1622771090000|2021-06-04 01:44:50|6499.7|6496.7|6499.7|6496.7|6499.7|6496.7|6499.6|6496.6|0
1622771110000|2021-06-04 01:45:10|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|0
1622771150000|2021-06-04 01:45:50|6499.7|6496.7|6499.8|6496.8|6499.8|6496.8|6499.7|6496.7|0
1622771160000|2021-06-04 01:46:00|6499.7|6496.7|6499.7|6496.7|6499.8|6496.8|6499.7|6496.7|0
1622771170000|2021-06-04 01:46:10|6499.8|6496.8|6499.7|6496.7|6499.8|6496.8|6499.7|6496.7|0
1622771180000|2021-06-04 01:46:20|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|6499.7|6496.7|0
1622771190000|2021-06-04 01:46:30|6499.7|6496.7|6499.7|6496.7|6499.7|6496.7|6499.7|6496.7|0
1622771200000|2021-06-04 01:46:40|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|0
1622771250000|2021-06-04 01:47:30|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622771260000|2021-06-04 01:47:40|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|0
1622771270000|2021-06-04 01:47:50|6499.9|6496.9|6499.8|6496.8|6499.9|6496.9|6499.8|6496.8|0
1622771310000|2021-06-04 01:48:30|6499.2|6496.2|6498.3|6495.3|6499.2|6496.2|6498.3|6495.3|0
1622771340000|2021-06-04 01:49:00|6498.4|6495.4|6498.3|6495.3|6498.4|6495.4|6498.3|6495.3|0
1622771360000|2021-06-04 01:49:20|6498.4|6495.4|6498.4|6495.4|6498.4|6495.4|6498.3|6495.3|0
1622771370000|2021-06-04 01:49:30|6498.3|6495.3|6498.3|6495.3|6498.3|6495.3|6498.2|6495.2|0
1622771390000|2021-06-04 01:49:50|6498.2|6495.2|6498.2|6495.2|6498.3|6495.3|6498.2|6495.2|0
1622771400000|2021-06-04 01:50:00|6498.3|6495.3|6496.8|6493.8|6498.3|6495.3|6496.8|6493.8|0
1622771440000|2021-06-04 01:50:40|6497.4|6494.4|6498.3|6495.3|6498.3|6495.3|6497.4|6494.4|0
1622771460000|2021-06-04 01:51:00|6498.2|6495.2|6496.8|6493.8|6498.2|6495.2|6496.8|6493.8|0
1622771520000|2021-06-04 01:52:00|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|0
1622771530000|2021-06-04 01:52:10|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|0
1622771540000|2021-06-04 01:52:20|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|0
1622771550000|2021-06-04 01:52:30|6496.8|6493.8|6496.7|6493.7|6496.8|6493.8|6496.7|6493.7|0
1622771570000|2021-06-04 01:52:50|6496.1|6493.1|6495.2|6492.2|6496.1|6493.1|6495.2|6492.2|0
1622771580000|2021-06-04 01:53:00|6495.3|6492.3|6496|6493|6496.7|6493.7|6495.3|6492.3|0
1622771590000|2021-06-04 01:53:10|6495.7|6492.7|6495.3|6492.3|6495.7|6492.7|6495.2|6492.2|0
1622771600000|2021-06-04 01:53:20|6496|6493|6495.3|6492.3|6496|6493|6495.3|6492.3|0
1622771610000|2021-06-04 01:53:30|6495.5|6492.5|6496.7|6493.7|6496.7|6493.7|6495.3|6492.3|0
1622771630000|2021-06-04 01:53:50|6496.1|6493.1|6495.2|6492.2|6496.1|6493.1|6495.2|6492.2|0
1622771640000|2021-06-04 01:54:00|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|6495.1|6492.1|0
1622771690000|2021-06-04 01:54:50|6495.2|6492.2|6495.1|6492.1|6495.2|6492.2|6494.4|6491.4|0
1622771700000|2021-06-04 01:55:00|6495.2|6492.2|6495.2|6492.2|6495.2|6492.2|6495.2|6492.2|0
1622771750000|2021-06-04 01:55:50|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622771760000|2021-06-04 01:56:00|6495.8|6492.8|6496.7|6493.7|6496.7|6493.7|6495.3|6492.3|0
1622771770000|2021-06-04 01:56:10|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|6496.7|6493.7|0
1622771780000|2021-06-04 01:56:20|6496.7|6493.7|6496.7|6493.7|6496.8|6493.8|6496.7|6493.7|0
1622771790000|2021-06-04 01:56:30|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|6496.7|6493.7|0
1622771820000|2021-06-04 01:57:00|6496.7|6493.7|6496.8|6493.8|6496.8|6493.8|6496.7|6493.7|0
1622771830000|2021-06-04 01:57:10|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|0
1622771850000|2021-06-04 01:57:30|6496.8|6493.8|6496.7|6493.7|6496.8|6493.8|6496.7|6493.7|0
1622771870000|2021-06-04 01:57:50|6496.6|6493.6|6495.2|6492.2|6496.6|6493.6|6495.2|6492.2|0
1622771890000|2021-06-04 01:58:10|6495.3|6492.3|6495.2|6492.2|6495.3|6492.3|6495.2|6492.2|0
1622771900000|2021-06-04 01:58:20|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622771910000|2021-06-04 01:58:30|6495.2|6492.2|6495.3|6492.3|6495.3|6492.3|6495.2|6492.2|0
1622771930000|2021-06-04 01:58:50|6495.2|6492.2|6495.3|6492.3|6495.3|6492.3|6495.2|6492.2|0
1622771940000|2021-06-04 01:59:00|6495.6|6492.6|6495.3|6492.3|6496.7|6493.7|6495.3|6492.3|0
1622772020000|2021-06-04 02:00:20|6496.7|6493.7|6496.8|6493.8|6496.8|6493.8|6496.7|6493.7|0
1622772110000|2021-06-04 02:01:50|6496.9|6493.9|6496.9|6493.9|6496.9|6493.9|6496.9|6493.9|0
1622772120000|2021-06-04 02:02:00|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|0
1622772180000|2021-06-04 02:03:00|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|0
1622772190000|2021-06-04 02:03:10|6496.8|6493.8|6495.4|6492.4|6496.8|6493.8|6495.3|6492.3|0
1622772200000|2021-06-04 02:03:20|6495.3|6492.3|6496.1|6493.1|6496.8|6493.8|6495.3|6492.3|0
1622772210000|2021-06-04 02:03:30|6496.3|6493.3|6496.8|6493.8|6496.8|6493.8|6496.3|6493.3|0
1622772250000|2021-06-04 02:04:10|6496.9|6493.9|6496.9|6493.9|6496.9|6493.9|6496.9|6493.9|0
1622772270000|2021-06-04 02:04:30|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|0
1622772370000|2021-06-04 02:06:10|6496.5|6493.5|6495.3|6492.3|6496.5|6493.5|6495.3|6492.3|0
1622772410000|2021-06-04 02:06:50|6495.2|6492.2|6495.2|6492.2|6495.2|6492.2|6495.2|6492.2|0
1622772440000|2021-06-04 02:07:20|6495.3|6492.3|6495.2|6492.2|6495.3|6492.3|6495.2|6492.2|0
1622772450000|2021-06-04 02:07:30|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622772460000|2021-06-04 02:07:40|6495.2|6492.2|6495.2|6492.2|6495.2|6492.2|6495.2|6492.2|0
1622772510000|2021-06-04 02:08:30|6495.3|6492.3|6495.2|6492.2|6495.3|6492.3|6495.2|6492.2|0
1622772520000|2021-06-04 02:08:40|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.2|6492.2|0
1622772530000|2021-06-04 02:08:50|6495.2|6492.2|6493.8|6490.8|6495.2|6492.2|6493.7|6490.7|0
1622772540000|2021-06-04 02:09:00|6493.7|6490.7|6493.7|6490.7|6493.8|6490.8|6493.7|6490.7|0
1622772550000|2021-06-04 02:09:10|6493.8|6490.8|6493.8|6490.8|6493.8|6490.8|6493.7|6490.7|0
1622772560000|2021-06-04 02:09:20|6493.7|6490.7|6493.8|6490.8|6493.8|6490.8|6493.7|6490.7|0
1622772580000|2021-06-04 02:09:40|6494.4|6491.4|6495.2|6492.2|6495.2|6492.2|6494.4|6491.4|0
1622772640000|2021-06-04 02:10:40|6494.9|6491.9|6494.5|6491.5|6494.9|6491.9|6493.8|6490.8|0
1622772650000|2021-06-04 02:10:50|6494.8|6491.8|6495.2|6492.2|6495.2|6492.2|6494.8|6491.8|0
1622772680000|2021-06-04 02:11:20|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|6495.3|6492.3|0
1622772720000|2021-06-04 02:12:00|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|0
1622772730000|2021-06-04 02:12:10|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|6495.4|6492.4|0
1622772790000|2021-06-04 02:13:10|6496.7|6493.7|6495.3|6492.3|6496.7|6493.7|6495.3|6492.3|0
1622772860000|2021-06-04 02:14:20|6495.4|6492.4|6496.8|6493.8|6496.8|6493.8|6495.4|6492.4|0
1622772870000|2021-06-04 02:14:30|6496.7|6493.7|6495.4|6492.4|6496.8|6493.8|6495.3|6492.3|0
1622772880000|2021-06-04 02:14:40|6495.3|6492.3|6495.3|6492.3|6496.8|6493.8|6495.3|6492.3|0
1622772890000|2021-06-04 02:14:50|6495.9|6492.9|6496.7|6493.7|6496.8|6493.8|6495.9|6492.9|0
1622772900000|2021-06-04 02:15:00|6496|6493|6495.3|6492.3|6496.8|6493.8|6495.3|6492.3|0
1622772910000|2021-06-04 02:15:10|6495.8|6492.8|6496.7|6493.7|6496.7|6493.7|6495.8|6492.8|0
1622772920000|2021-06-04 02:15:20|6496.8|6493.8|6496.7|6493.7|6496.8|6493.8|6496.7|6493.7|0
1622772930000|2021-06-04 02:15:30|6496.2|6493.2|6495.3|6492.3|6496.2|6493.2|6495.3|6492.3|0
1622772940000|2021-06-04 02:15:40|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|0
1622772950000|2021-06-04 02:15:50|6496.4|6493.4|6496.7|6493.7|6496.7|6493.7|6496|6493|0
1622772960000|2021-06-04 02:16:00|6496.8|6493.8|6496.7|6493.7|6496.8|6493.8|6496.7|6493.7|0
1622772970000|2021-06-04 02:16:10|6496.8|6493.8|6496.7|6493.7|6496.8|6493.8|6496.7|6493.7|0
1622773000000|2021-06-04 02:16:40|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|6496.7|6493.7|0
1622773020000|2021-06-04 02:17:00|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|0
1622773070000|2021-06-04 02:17:50|6496.8|6493.8|6496.7|6493.7|6496.8|6493.8|6496.7|6493.7|0
1622773080000|2021-06-04 02:18:00|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|6496.7|6493.7|0
1622773100000|2021-06-04 02:18:20|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|6496.7|6493.7|0
1622773140000|2021-06-04 02:19:00|6496.8|6493.8|6496.7|6493.7|6496.8|6493.8|6496.7|6493.7|0
1622773200000|2021-06-04 02:20:00|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|0
1622773240000|2021-06-04 02:20:40|6497.4|6494.4|6498.2|6495.2|6498.2|6495.2|6497.4|6494.4|0
1622773260000|2021-06-04 02:21:00|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|6496.8|6493.8|0
1622773270000|2021-06-04 02:21:10|6497.4|6494.4|6498.2|6495.2|6498.2|6495.2|6496.8|6493.8|0
1622773280000|2021-06-04 02:21:20|6497.7|6494.7|6496.8|6493.8|6497.7|6494.7|6496.8|6493.8|0
1622773310000|2021-06-04 02:21:50|6497.5|6494.5|6497.5|6494.5|6498.2|6495.2|6497.5|6494.5|0
1622773320000|2021-06-04 02:22:00|6497.2|6494.2|6497.5|6494.5|6498.2|6495.2|6496.8|6493.8|0
1622773330000|2021-06-04 02:22:10|6497.8|6494.8|6498.2|6495.2|6498.2|6495.2|6497.8|6494.8|0
1622773380000|2021-06-04 02:23:00|6498.3|6495.3|6498.4|6495.4|6498.4|6495.4|6498.3|6495.3|0
1622773390000|2021-06-04 02:23:10|6498.9|6495.9|6498.4|6495.4|6499.8|6496.8|6498.4|6495.4|0
1622773400000|2021-06-04 02:23:20|6499.1|6496.1|6499.8|6496.8|6499.8|6496.8|6499.1|6496.1|0
1622773410000|2021-06-04 02:23:30|6499.2|6496.2|6498.3|6495.3|6499.8|6496.8|6498.3|6495.3|0
1622773420000|2021-06-04 02:23:40|6498.4|6495.4|6498.4|6495.4|6498.4|6495.4|6498.4|6495.4|0
1622773440000|2021-06-04 02:24:00|6498.7|6495.7|6499.1|6496.1|6499.9|6496.9|6498.7|6495.7|0
1622773450000|2021-06-04 02:24:10|6498.4|6495.4|6499.9|6496.9|6499.9|6496.9|6498.4|6495.4|0
1622773460000|2021-06-04 02:24:20|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|0
1622773480000|2021-06-04 02:24:40|6499.9|6496.9|6499.8|6496.8|6499.9|6496.9|6499.8|6496.8|0
1622773490000|2021-06-04 02:24:50|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.8|6496.8|0
1622773510000|2021-06-04 02:25:10|6500.4|6497.4|6500.4|6497.4|6500.4|6497.4|6500.4|6497.4|0
1622773520000|2021-06-04 02:25:20|6501.3|6498.3|6499.9|6496.9|6501.3|6498.3|6499.9|6496.9|0
1622773550000|2021-06-04 02:25:50|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|0
1622773560000|2021-06-04 02:26:00|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622773570000|2021-06-04 02:26:10|6499.8|6496.8|6499.8|6496.8|6499.9|6496.9|6499.8|6496.8|0
1622773610000|2021-06-04 02:26:50|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622773620000|2021-06-04 02:27:00|6499.8|6496.8|6499.9|6496.9|6499.9|6496.9|6499.8|6496.8|0
1622773640000|2021-06-04 02:27:20|6499.8|6496.8|6499.8|6496.8|6499.9|6496.9|6499.8|6496.8|0
1622773670000|2021-06-04 02:27:50|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622773690000|2021-06-04 02:28:10|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|0
1622773730000|2021-06-04 02:28:50|6499.2|6496.2|6499.8|6496.8|6499.8|6496.8|6498.4|6495.4|0
1622773740000|2021-06-04 02:29:00|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622773750000|2021-06-04 02:29:10|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|6499.8|6496.8|0
1622773760000|2021-06-04 02:29:20|6499.9|6496.9|6499.8|6496.8|6499.9|6496.9|6499.8|6496.8|0
1622773770000|2021-06-04 02:29:30|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.8|6496.8|0
1622773800000|2021-06-04 02:30:00|6500|6497|6501.4|6498.4|6501.5|6498.5|6500|6497|0
1622773810000|2021-06-04 02:30:10|6501.5|6498.5|6501.5|6498.5|6501.5|6498.5|6501.4|6498.4|0
1622773820000|2021-06-04 02:30:20|6501.4|6498.4|6501.4|6498.4|6501.4|6498.4|6500.7|6497.7|0
1622773830000|2021-06-04 02:30:30|6500.9|6497.9|6501.4|6498.4|6501.4|6498.4|6500|6497|0
1622773850000|2021-06-04 02:30:50|6501.5|6498.5|6501.4|6498.4|6501.5|6498.5|6501.4|6498.4|0
1622773910000|2021-06-04 02:31:50|6500.9|6497.9|6500|6497|6500.9|6497.9|6500|6497|0
1622773920000|2021-06-04 02:32:00|6500.5|6497.5|6500.7|6497.7|6501.4|6498.4|6500.5|6497.5|0
1622773930000|2021-06-04 02:32:10|6501|6498|6500|6497|6501.5|6498.5|6500|6497|0
1622773950000|2021-06-04 02:32:30|6500.3|6497.3|6500|6497|6501.5|6498.5|6500|6497|0
1622773960000|2021-06-04 02:32:40|6500.3|6497.3|6500|6497|6501.5|6498.5|6500|6497|0
1622774020000|2021-06-04 02:33:40|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622774030000|2021-06-04 02:33:50|6498.5|6495.5|6499.2|6496.2|6499.9|6496.9|6498.5|6495.5|0
1622774040000|2021-06-04 02:34:00|6499.5|6496.5|6499.2|6496.2|6499.9|6496.9|6499.2|6496.2|0
1622774050000|2021-06-04 02:34:10|6498.9|6495.9|6499.5|6496.5|6499.9|6496.9|6498.5|6495.5|0
1622774060000|2021-06-04 02:34:20|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622774090000|2021-06-04 02:34:50|6500|6497|6500|6497|6500|6497|6500|6497|0
1622774100000|2021-06-04 02:35:00|6499.9|6496.9|6500|6497|6500|6497|6499.9|6496.9|0
1622774160000|2021-06-04 02:36:00|6500.1|6497.1|6500.8|6497.8|6500.8|6497.8|6500.1|6497.1|0
1622774170000|2021-06-04 02:36:10|6500.5|6497.5|6500|6497|6500.5|6497.5|6500|6497|0
1622774210000|2021-06-04 02:36:50|6500.5|6497.5|6501.4|6498.4|6501.4|6498.4|6500.5|6497.5|0
1622774220000|2021-06-04 02:37:00|6501.5|6498.5|6501.5|6498.5|6501.5|6498.5|6501.5|6498.5|0
1622774230000|2021-06-04 02:37:10|6501.4|6498.4|6500|6497|6501.4|6498.4|6500|6497|0
1622774240000|2021-06-04 02:37:20|6500.1|6497.1|6500|6497|6500.1|6497.1|6500|6497|0
1622774260000|2021-06-04 02:37:40|6500.1|6497.1|6500|6497|6500.1|6497.1|6500|6497|0
1622774270000|2021-06-04 02:37:50|6500.1|6497.1|6500.8|6497.8|6501.5|6498.5|6500.1|6497.1|0
1622774280000|2021-06-04 02:38:00|6501|6498|6500.8|6497.8|6501.5|6498.5|6500.8|6497.8|0
1622774290000|2021-06-04 02:38:10|6500.1|6497.1|6500.1|6497.1|6500.1|6497.1|6500.1|6497.1|0
1622774300000|2021-06-04 02:38:20|6500|6497|6500|6497|6500|6497|6500|6497|0
1622774430000|2021-06-04 02:40:30|6500.3|6497.3|6500|6497|6501.4|6498.4|6500|6497|0
1622774480000|2021-06-04 02:41:20|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622774510000|2021-06-04 02:41:50|6499.2|6496.2|6499.9|6496.9|6499.9|6496.9|6499.2|6496.2|0
1622774550000|2021-06-04 02:42:30|6500|6497|6500|6497|6500|6497|6500|6497|0
1622774590000|2021-06-04 02:43:10|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622774600000|2021-06-04 02:43:20|6500|6497|6500|6497|6500|6497|6500|6497|0
1622774640000|2021-06-04 02:44:00|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622774700000|2021-06-04 02:45:00|6500|6497|6500|6497|6500|6497|6499.9|6496.9|0
1622774710000|2021-06-04 02:45:10|6499.9|6496.9|6499.9|6496.9|6500|6497|6499.9|6496.9|0
1622774720000|2021-06-04 02:45:20|6500|6497|6500|6497|6500|6497|6500|6497|0
1622774800000|2021-06-04 02:46:40|6500.1|6497.1|6500.1|6497.1|6500.1|6497.1|6500.1|6497.1|0
1622774820000|2021-06-04 02:47:00|6500.6|6497.6|6501.5|6498.5|6501.5|6498.5|6500.6|6497.6|0
1622774830000|2021-06-04 02:47:10|6501.4|6498.4|6500|6497|6501.4|6498.4|6499.9|6496.9|0
1622774940000|2021-06-04 02:49:00|6499.9|6496.9|6500|6497|6500|6497|6499.9|6496.9|0
1622774950000|2021-06-04 02:49:10|6499.9|6496.9|6500|6497|6500|6497|6499.9|6496.9|0
1622774980000|2021-06-04 02:49:40|6500.7|6497.7|6501.4|6498.4|6501.5|6498.5|6500.7|6497.7|0
1622774990000|2021-06-04 02:49:50|6500.9|6497.9|6501.4|6498.4|6501.5|6498.5|6500|6497|0
1622775000000|2021-06-04 02:50:00|6501.5|6498.5|6501.4|6498.4|6501.5|6498.5|6500.7|6497.7|0
1622775010000|2021-06-04 02:50:10|6501.5|6498.5|6501.5|6498.5|6501.5|6498.5|6501.5|6498.5|0
1622775050000|2021-06-04 02:50:50|6501.4|6498.4|6501.4|6498.4|6501.4|6498.4|6501.4|6498.4|0
1622775070000|2021-06-04 02:51:10|6500|6497|6500|6497|6500|6497|6500|6497|0
1622775140000|2021-06-04 02:52:20|6499.9|6496.9|6500|6497|6500|6497|6499.9|6496.9|0
1622775190000|2021-06-04 02:53:10|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622775350000|2021-06-04 02:55:50|6499.4|6496.4|6498.4|6495.4|6499.4|6496.4|6498.4|6495.4|0
1622775360000|2021-06-04 02:56:00|6498.5|6495.5|6499.9|6496.9|6499.9|6496.9|6498.5|6495.5|0
1622775370000|2021-06-04 02:56:10|6499.6|6496.6|6499.9|6496.9|6499.9|6496.9|6499.1|6496.1|0
1622775530000|2021-06-04 02:58:50|6500|6497|6500|6497|6500|6497|6500|6497|0
1622775540000|2021-06-04 02:59:00|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|6499.9|6496.9|0
1622775550000|2021-06-04 02:59:10|6500|6497|6499.9|6496.9|6500|6497|6499.9|6496.9|0
1622775560000|2021-06-04 02:59:20|6500|6497|6499.9|6496.9|6500|6497|6499.9|6496.9|0
1622775610000|2021-06-04 03:00:10|6500|6497|6499.9|6496.9|6500|6497|6499.9|6496.9|0
1622775620000|2021-06-04 03:00:20|6500|6497|6500|6497|6500|6497|6499.9|6496.9|0
1622775660000|2021-06-04 03:01:00|6499.9|6496.9|6500|6497|6500|6497|6499.9|6496.9|0
1622775700000|2021-06-04 03:01:40|6501.4|6498.4|6501.4|6498.4|6501.4|6498.4|6501.4|6498.4|0
1622775710000|2021-06-04 03:01:50|6501.5|6498.5|6501.4|6498.4|6501.5|6498.5|6501.4|6498.4|0
1622775720000|2021-06-04 03:02:00|6500.9|6497.9|6500|6497|6500.9|6497.9|6500|6497|0
1622775740000|2021-06-04 03:02:20|6500.8|6497.8|6500|6497|6500.8|6497.8|6500|6497|0
1622775760000|2021-06-04 03:02:40|6500.3|6497.3|6500.8|6497.8|6500.8|6497.8|6500.3|6497.3|0
1622775770000|2021-06-04 03:02:50|6501|6498|6501.4|6498.4|6501.5|6498.5|6501|6498|0
1622775780000|2021-06-04 03:03:00|6501.5|6498.5|6501.5|6498.5|6501.5|6498.5|6501.4|6498.4|0
1622775790000|2021-06-04 03:03:10|6501.4|6498.4|6501.5|6498.5|6501.5|6498.5|6501.4|6498.4|0
1622775850000|2021-06-04 03:04:10|6501.4|6498.4|6501.5|6498.5|6501.5|6498.5|6501.4|6498.4|0
1622775880000|2021-06-04 03:04:40|6501.4|6498.4|6500|6497|6501.4|6498.4|6499.9|6496.9|0
1622775890000|2021-06-04 03:04:50|6499.9|6496.9|6500|6497|6500|6497|6499.9|6496.9|0
1622775900000|2021-06-04 03:05:00|6499.9|6496.9|6499.9|6496.9|6500|6497|6499.9|6496.9|0
1622775940000|2021-06-04 03:05:40|6500|6497|6500|6497|6500|6497|6500|6497|0
1622775950000|2021-06-04 03:05:50|6500.5|6497.5|6501.4|6498.4|6501.4|6498.4|6500.5|6497.5|0
1622775990000|2021-06-04 03:06:30|6501.5|6498.5|6501.5|6498.5|6501.5|6498.5|6501.5|6498.5|0
1622776000000|2021-06-04 03:06:40|6501.4|6498.4|6501.4|6498.4|6501.5|6498.5|6501.4|6498.4|0
1622776010000|2021-06-04 03:06:50|6501.5|6498.5|6501.4|6498.4|6501.5|6498.5|6501.4|6498.4|0
1622776020000|2021-06-04 03:07:00|6501.5|6498.5|6501.4|6498.4|6501.5|6498.5|6501.4|6498.4|0
1622776040000|2021-06-04 03:07:20|6500.8|6497.8|6500|6497|6500.8|6497.8|6499.9|6496.9|0
1622776050000|2021-06-04 03:07:30|6499.9|6496.9|6500|6497|6500|6497|6499.9|6496.9|0
1622776080000|2021-06-04 03:08:00|6500.7|6497.7|6500.7|6497.7|6501.4|6498.4|6500|6497|0
1622776090000|2021-06-04 03:08:10|6500.4|6497.4|6500.7|6497.7|6501.5|6498.5|6500|6497|0
1622776100000|2021-06-04 03:08:20|6500|6497|6500.7|6497.7|6501.5|6498.5|6500|6497|0
1622776120000|2021-06-04 03:08:40|6501|6498|6501.5|6498.5|6501.5|6498.5|6501|6498|0
1622776220000|2021-06-04 03:10:20|6502.1|6499.1|6503|6500|6503|6500|6502.1|6499.1|0
1622776240000|2021-06-04 03:10:40|6502.9|6499.9|6502.9|6499.9|6503|6500|6502.9|6499.9|0
1622776250000|2021-06-04 03:10:50|6502.4|6499.4|6501.7|6498.7|6502.4|6499.4|6501.5|6498.5|0
1622776350000|2021-06-04 03:12:30|6501.6|6498.6|6501.6|6498.6|6501.6|6498.6|6501.6|6498.6|0
1622776370000|2021-06-04 03:12:50|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|6501.6|6498.6|0
1622776430000|2021-06-04 03:13:50|6501.6|6498.6|6501.6|6498.6|6501.6|6498.6|6501.6|6498.6|0
1622776450000|2021-06-04 03:14:10|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|0
1622776510000|2021-06-04 03:15:10|6502.5|6499.5|6501.7|6498.7|6503.2|6500.2|6501.7|6498.7|0
1622776550000|2021-06-04 03:15:50|6501.8|6498.8|6501.8|6498.8|6501.8|6498.8|6501.8|6498.8|0
1622776560000|2021-06-04 03:16:00|6502.3|6499.3|6503.2|6500.2|6503.2|6500.2|6502.3|6499.3|0
1622776570000|2021-06-04 03:16:10|6503.3|6500.3|6503.3|6500.3|6503.3|6500.3|6503.3|6500.3|0
1622776600000|2021-06-04 03:16:40|6503.2|6500.2|6503.2|6500.2|6503.2|6500.2|6503.2|6500.2|0
1622776610000|2021-06-04 03:16:50|6503|6500|6501.8|6498.8|6503|6500|6501.8|6498.8|0
1622776620000|2021-06-04 03:17:00|6503.2|6500.2|6501.8|6498.8|6503.3|6500.3|6501.8|6498.8|0
1622776640000|2021-06-04 03:17:20|6501.7|6498.7|6501.8|6498.8|6501.8|6498.8|6501.7|6498.7|0
1622776650000|2021-06-04 03:17:30|6501.7|6498.7|6501.8|6498.8|6501.8|6498.8|6501.7|6498.7|0
1622776660000|2021-06-04 03:17:40|6501.7|6498.7|6501.7|6498.7|6501.8|6498.8|6501.7|6498.7|0
1622776670000|2021-06-04 03:17:50|6501.8|6498.8|6501.8|6498.8|6501.8|6498.8|6501.7|6498.7|0
1622776690000|2021-06-04 03:18:10|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|0
1622776740000|2021-06-04 03:19:00|6501.6|6498.6|6501.7|6498.7|6501.7|6498.7|6501.6|6498.6|0
1622776750000|2021-06-04 03:19:10|6501.6|6498.6|6501.6|6498.6|6501.6|6498.6|6501.6|6498.6|0
1622776760000|2021-06-04 03:19:20|6501.7|6498.7|6501.6|6498.6|6501.7|6498.7|6501.6|6498.6|0
1622776770000|2021-06-04 03:19:30|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|0
1622776780000|2021-06-04 03:19:40|6501.6|6498.6|6500.2|6497.2|6501.7|6498.7|6500.2|6497.2|0
1622776810000|2021-06-04 03:20:10|6500.7|6497.7|6500.2|6497.2|6501.6|6498.6|6500.2|6497.2|0
1622776840000|2021-06-04 03:20:40|6500.9|6497.9|6500.9|6497.9|6500.9|6497.9|6500.9|6497.9|0
1622776850000|2021-06-04 03:20:50|6500.6|6497.6|6500.2|6497.2|6501.6|6498.6|6500.2|6497.2|0
1622776860000|2021-06-04 03:21:00|6500.7|6497.7|6500.2|6497.2|6501.7|6498.7|6500.2|6497.2|0
1622776890000|2021-06-04 03:21:30|6500.3|6497.3|6500.3|6497.3|6501|6498|6500.3|6497.3|0
1622776900000|2021-06-04 03:21:40|6500.2|6497.2|6500.2|6497.2|6500.2|6497.2|6500.1|6497.1|0
1622776940000|2021-06-04 03:22:20|6500.1|6497.1|6500.1|6497.1|6500.1|6497.1|6500.1|6497.1|0
1622776950000|2021-06-04 03:22:30|6500.2|6497.2|6500.2|6497.2|6500.2|6497.2|6500.2|6497.2|0
1622776980000|2021-06-04 03:23:00|6500.9|6497.9|6501|6498|6501|6498|6500.9|6497.9|0
1622776990000|2021-06-04 03:23:10|6500.3|6497.3|6500.2|6497.2|6500.3|6497.3|6500.2|6497.2|0
1622777090000|2021-06-04 03:24:50|6500.3|6497.3|6501.7|6498.7|6501.7|6498.7|6500.3|6497.3|0
1622777160000|2021-06-04 03:26:00|6501.4|6498.4|6501|6498|6501.4|6498.4|6500.2|6497.2|0
1622777180000|2021-06-04 03:26:20|6501.2|6498.2|6501.7|6498.7|6501.7|6498.7|6501.2|6498.2|0
1622777210000|2021-06-04 03:26:50|6501.8|6498.8|6501.8|6498.8|6501.8|6498.8|6501.8|6498.8|0
1622777220000|2021-06-04 03:27:00|6501.7|6498.7|6501.8|6498.8|6501.8|6498.8|6501.7|6498.7|0
1622777230000|2021-06-04 03:27:10|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|6501.7|6498.7|0
1622777330000|2021-06-04 03:28:50|6501.8|6498.8|6503.2|6500.2|6503.2|6500.2|6501.8|6498.8|0
1622777350000|2021-06-04 03:29:10|6503.3|6500.3|6504.8|6501.8|6504.8|6501.8|6503.3|6500.3|0
1622777360000|2021-06-04 03:29:20|6506.3|6503.3|6506.2|6503.2|6506.3|6503.3|6506.2|6503.2|0
1622777380000|2021-06-04 03:29:40|6506.1|6503.1|6506.2|6503.2|6506.2|6503.2|6504.7|6501.7|0
1622777390000|2021-06-04 03:29:50|6505.5|6502.5|6506.2|6503.2|6506.2|6503.2|6505.5|6502.5|0
1622777410000|2021-06-04 03:30:10|6505.6|6502.6|6504.8|6501.8|6505.6|6502.6|6504.8|6501.8|0
1622777420000|2021-06-04 03:30:20|6505|6502|6505.5|6502.5|6506.2|6503.2|6504.8|6501.8|0
1622777430000|2021-06-04 03:30:30|6505.7|6502.7|6506.2|6503.2|6506.2|6503.2|6505.7|6502.7|0
1622777440000|2021-06-04 03:30:40|6505.6|6502.6|6506.2|6503.2|6506.2|6503.2|6504.8|6501.8|0
1622777470000|2021-06-04 03:31:10|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|6506.2|6503.2|0
1622777480000|2021-06-04 03:31:20|6506.8|6503.8|6507.7|6504.7|6507.7|6504.7|6506.8|6503.8|0
1622777500000|2021-06-04 03:31:40|6507.1|6504.1|6506.2|6503.2|6507.1|6504.1|6506.2|6503.2|0
1622777510000|2021-06-04 03:31:50|6506.3|6503.3|6506.2|6503.2|6506.3|6503.3|6506.2|6503.2|0
1622777520000|2021-06-04 03:32:00|6506.3|6503.3|6506.2|6503.2|6506.3|6503.3|6506.2|6503.2|0
1622777550000|2021-06-04 03:32:30|6506.1|6503.1|6506.2|6503.2|6506.2|6503.2|6506.1|6503.1|0
1622777560000|2021-06-04 03:32:40|6506.1|6503.1|6506.2|6503.2|6506.2|6503.2|6506.1|6503.1|0
1622777580000|2021-06-04 03:33:00|6506.3|6503.3|6507|6504|6507.7|6504.7|6506.3|6503.3|0
1622777590000|2021-06-04 03:33:10|6506.7|6503.7|6506|6503|6507.7|6504.7|6506|6503|0
1622777630000|2021-06-04 03:33:50|6506.1|6503.1|6507.5|6504.5|6507.5|6504.5|6506.1|6503.1|0
1622777640000|2021-06-04 03:34:00|6506.8|6503.8|6507.5|6504.5|6507.5|6504.5|6506.8|6503.8|0
1622777660000|2021-06-04 03:34:20|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|0
1622777670000|2021-06-04 03:34:30|6507.5|6504.5|6507.5|6504.5|6507.5|6504.5|6507.5|6504.5|0
1622777710000|2021-06-04 03:35:10|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|0
1622777730000|2021-06-04 03:35:30|6507.5|6504.5|6507.5|6504.5|6507.5|6504.5|6507.5|6504.5|0
1622777740000|2021-06-04 03:35:40|6507.6|6504.6|6507.5|6504.5|6507.6|6504.6|6507.5|6504.5|0
1622777750000|2021-06-04 03:35:50|6507.6|6504.6|6507.5|6504.5|6507.6|6504.6|6507.5|6504.5|0
1622777760000|2021-06-04 03:36:00|6507.6|6504.6|6507.5|6504.5|6507.6|6504.6|6507.5|6504.5|0
1622777810000|2021-06-04 03:36:50|6507.2|6504.2|6507.5|6504.5|6507.5|6504.5|6506.8|6503.8|0
1622777820000|2021-06-04 03:37:00|6507.2|6504.2|6507.5|6504.5|6507.5|6504.5|6506.8|6503.8|0
1622777860000|2021-06-04 03:37:40|6507.4|6504.4|6506|6503|6507.4|6504.4|6506|6503|0
1622777880000|2021-06-04 03:38:00|6506.3|6503.3|6507.4|6504.4|6507.5|6504.5|6506|6503|0
1622777890000|2021-06-04 03:38:10|6507.5|6504.5|6507.5|6504.5|6507.5|6504.5|6507.5|6504.5|0
1622777900000|2021-06-04 03:38:20|6507.2|6504.2|6507.5|6504.5|6507.5|6504.5|6506.7|6503.7|0
1622778000000|2021-06-04 03:40:00|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|6507.5|6504.5|0
1622778010000|2021-06-04 03:40:10|6508.1|6505.1|6509|6506|6509|6506|6508.1|6505.1|0
1622778040000|2021-06-04 03:40:40|6508.7|6505.7|6507.5|6504.5|6508.7|6505.7|6507.5|6504.5|0
1622778050000|2021-06-04 03:40:50|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|6507.5|6504.5|0
1622778060000|2021-06-04 03:41:00|6507.5|6504.5|6509|6506|6509|6506|6507.5|6504.5|0
1622778080000|2021-06-04 03:41:20|6508.7|6505.7|6509.1|6506.1|6509.1|6506.1|6508.3|6505.3|0
1622778090000|2021-06-04 03:41:30|6508.8|6505.8|6509.1|6506.1|6509.1|6506.1|6508.4|6505.4|0
1622778100000|2021-06-04 03:41:40|6509|6506|6507.5|6504.5|6509|6506|6507.5|6504.5|0
1622778180000|2021-06-04 03:43:00|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|0
1622778190000|2021-06-04 03:43:10|6507.5|6504.5|6507.5|6504.5|6507.5|6504.5|6507.5|6504.5|0
1622778230000|2021-06-04 03:43:50|6507.6|6504.6|6507.5|6504.5|6507.6|6504.6|6507.5|6504.5|0
1622778250000|2021-06-04 03:44:10|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|6507.5|6504.5|0
1622778280000|2021-06-04 03:44:40|6507.9|6504.9|6507.5|6504.5|6509|6506|6507.5|6504.5|0
1622778290000|2021-06-04 03:44:50|6507.6|6504.6|6507.5|6504.5|6507.6|6504.6|6507.5|6504.5|0
1622778300000|2021-06-04 03:45:00|6507.6|6504.6|6509|6506|6509|6506|6507.6|6504.6|0
1622778320000|2021-06-04 03:45:20|6508.8|6505.8|6508.3|6505.3|6508.8|6505.8|6508.3|6505.3|0
1622778330000|2021-06-04 03:45:30|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|0
1622778340000|2021-06-04 03:45:40|6508.1|6505.1|6509|6506|6509|6506|6507.6|6504.6|0
1622778360000|2021-06-04 03:46:00|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509|6506|0
1622778370000|2021-06-04 03:46:10|6509|6506|6509|6506|6509.1|6506.1|6509|6506|0
1622778380000|2021-06-04 03:46:20|6508.8|6505.8|6508.4|6505.4|6509|6506|6508.3|6505.3|0
1622778390000|2021-06-04 03:46:30|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6508.3|6505.3|0
1622778400000|2021-06-04 03:46:40|6509|6506|6509|6506|6509|6506|6509|6506|0
1622778420000|2021-06-04 03:47:00|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|0
1622778430000|2021-06-04 03:47:10|6509|6506|6507.7|6504.7|6509|6506|6507.6|6504.6|0
1622778440000|2021-06-04 03:47:20|6508.4|6505.4|6508.4|6505.4|6508.4|6505.4|6508.4|6505.4|0
1622778460000|2021-06-04 03:47:40|6508.1|6505.1|6507.7|6504.7|6508.1|6505.1|6507.7|6504.7|0
1622778610000|2021-06-04 03:50:10|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|0
1622778630000|2021-06-04 03:50:30|6507.7|6504.7|6507.6|6504.6|6507.7|6504.7|6507.6|6504.6|0
1622778650000|2021-06-04 03:50:50|6507.7|6504.7|6507.7|6504.7|6507.7|6504.7|6507.7|6504.7|0
1622778680000|2021-06-04 03:51:20|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|0
1622778690000|2021-06-04 03:51:30|6507.7|6504.7|6507.7|6504.7|6507.7|6504.7|6507.7|6504.7|0
1622778700000|2021-06-04 03:51:40|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|6507.6|6504.6|0
1622778710000|2021-06-04 03:51:50|6507.7|6504.7|6507.7|6504.7|6507.7|6504.7|6507.6|6504.6|0
1622778730000|2021-06-04 03:52:10|6508.2|6505.2|6509.1|6506.1|6509.1|6506.1|6508.2|6505.2|0
1622778780000|2021-06-04 03:53:00|6509.2|6506.2|6509.2|6506.2|6509.2|6506.2|6509.2|6506.2|0
1622778820000|2021-06-04 03:53:40|6509.3|6506.3|6510.7|6507.7|6510.7|6507.7|6509.3|6506.3|0
1622778840000|2021-06-04 03:54:00|6510|6507|6509.2|6506.2|6510|6507|6509.2|6506.2|0
1622779040000|2021-06-04 03:57:20|6509.3|6506.3|6509.2|6506.2|6509.3|6506.3|6509.2|6506.2|0
1622779130000|2021-06-04 03:58:50|6509.1|6506.1|6507.7|6504.7|6509.1|6506.1|6507.7|6504.7|0
1622779150000|2021-06-04 03:59:10|6507.9|6504.9|6509.1|6506.1|6509.1|6506.1|6507.9|6504.9|0
1622779520000|2021-06-04 04:05:20|6509|6506|6509|6506|6509|6506|6509|6506|0
1622779530000|2021-06-04 04:05:30|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|0
1622779570000|2021-06-04 04:06:10|6509|6506|6509.1|6506.1|6509.1|6506.1|6509|6506|0
1622779700000|2021-06-04 04:08:20|6509|6506|6509|6506|6509|6506|6509|6506|0
1622779730000|2021-06-04 04:08:50|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|0
1622779740000|2021-06-04 04:09:00|6509|6506|6509|6506|6509.1|6506.1|6509|6506|0
1622779780000|2021-06-04 04:09:40|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|0
1622779910000|2021-06-04 04:11:50|6509|6506|6509|6506|6509|6506|6509|6506|0
1622780020000|2021-06-04 04:13:40|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|0
1622780030000|2021-06-04 04:13:50|6509|6506|6509|6506|6509|6506|6509|6506|0
1622780110000|2021-06-04 04:15:10|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|0
1622780200000|2021-06-04 04:16:40|6509|6506|6509|6506|6509|6506|6509|6506|0
1622780250000|2021-06-04 04:17:30|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509|6506|0
1622780290000|2021-06-04 04:18:10|6509|6506|6509|6506|6509|6506|6509|6506|0
1622780360000|2021-06-04 04:19:20|6509.1|6506.1|6509|6506|6509.1|6506.1|6509|6506|0
1622780400000|2021-06-04 04:20:00|6509.1|6506.1|6509|6506|6509.1|6506.1|6509|6506|0
1622780410000|2021-06-04 04:20:10|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509|6506|0
1622780470000|2021-06-04 04:21:10|6509|6506|6509|6506|6509|6506|6509|6506|0
1622780500000|2021-06-04 04:21:40|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|0
1622780600000|2021-06-04 04:23:20|6509.2|6506.2|6509.2|6506.2|6509.2|6506.2|6509.1|6506.1|0
1622780610000|2021-06-04 04:23:30|6509.1|6506.1|6509.2|6506.2|6509.2|6506.2|6509.1|6506.1|0
1622780620000|2021-06-04 04:23:40|6510.6|6507.6|6510.6|6507.6|6510.6|6507.6|6510.6|6507.6|0
1622780680000|2021-06-04 04:24:40|6510.3|6507.3|6509.1|6506.1|6510.3|6507.3|6509.1|6506.1|0
1622780740000|2021-06-04 04:25:40|6509|6506|6509|6506|6509|6506|6509|6506|0
1622780760000|2021-06-04 04:26:00|6509.1|6506.1|6509.3|6506.3|6509.3|6506.3|6509.1|6506.1|0
1622781030000|2021-06-04 04:30:30|6509.8|6506.8|6510.8|6507.8|6510.8|6507.8|6509.8|6506.8|0
1622781040000|2021-06-04 04:30:40|6510.7|6507.7|6510.7|6507.7|6510.7|6507.7|6510.7|6507.7|0
1622781050000|2021-06-04 04:30:50|6510.8|6507.8|6510.7|6507.7|6510.8|6507.8|6510.7|6507.7|0
1622781070000|2021-06-04 04:31:10|6509.3|6506.3|6509.3|6506.3|6509.3|6506.3|6509.3|6506.3|0
1622781100000|2021-06-04 04:31:40|6509.8|6506.8|6510.7|6507.7|6510.7|6507.7|6509.8|6506.8|0
1622781120000|2021-06-04 04:32:00|6509.3|6506.3|6509.3|6506.3|6509.3|6506.3|6509.3|6506.3|0
1622781160000|2021-06-04 04:32:40|6510.7|6507.7|6510.7|6507.7|6510.7|6507.7|6510.7|6507.7|0
1622781190000|2021-06-04 04:33:10|6510.2|6507.2|6509.3|6506.3|6510.2|6507.2|6509.3|6506.3|0
1622781210000|2021-06-04 04:33:30|6509.2|6506.2|6509.2|6506.2|6509.2|6506.2|6509.2|6506.2|0
1622781230000|2021-06-04 04:33:50|6509.3|6506.3|6510.7|6507.7|6510.7|6507.7|6509.3|6506.3|0
1622781290000|2021-06-04 04:34:50|6510.8|6507.8|6510.8|6507.8|6510.8|6507.8|6510.8|6507.8|0
1622781300000|2021-06-04 04:35:00|6511.4|6508.4|6512.2|6509.2|6512.3|6509.3|6511.4|6508.4|0
1622781320000|2021-06-04 04:35:20|6512.1|6509.1|6510.7|6507.7|6512.1|6509.1|6510.6|6507.6|0
1622781330000|2021-06-04 04:35:30|6510.6|6507.6|6512.1|6509.1|6512.1|6509.1|6510.6|6507.6|0
1622781340000|2021-06-04 04:35:40|6512|6509|6510.6|6507.6|6512|6509|6510.6|6507.6|0
1622781350000|2021-06-04 04:35:50|6510.5|6507.5|6512|6509|6512|6509|6510.5|6507.5|0
1622781360000|2021-06-04 04:36:00|6511.9|6508.9|6511.9|6508.9|6512|6509|6511.9|6508.9|0
1622781400000|2021-06-04 04:36:40|6512|6509|6511.9|6508.9|6512|6509|6511.9|6508.9|0
1622781410000|2021-06-04 04:36:50|6512|6509|6512|6509|6512|6509|6511.9|6508.9|0
1622781430000|2021-06-04 04:37:10|6511.9|6508.9|6512|6509|6512|6509|6511.9|6508.9|0
1622781470000|2021-06-04 04:37:50|6511.9|6508.9|6511.9|6508.9|6511.9|6508.9|6511.9|6508.9|0
1622781480000|2021-06-04 04:38:00|6512|6509|6512|6509|6512|6509|6511.9|6508.9|0
1622781490000|2021-06-04 04:38:10|6511.9|6508.9|6512|6509|6512|6509|6511.9|6508.9|0
1622781500000|2021-06-04 04:38:20|6511.9|6508.9|6511.9|6508.9|6511.9|6508.9|6511.9|6508.9|0
1622781520000|2021-06-04 04:38:40|6512|6509|6511.9|6508.9|6512|6509|6511.9|6508.9|0
1622781540000|2021-06-04 04:39:00|6511.8|6508.8|6511.9|6508.9|6511.9|6508.9|6511.8|6508.8|0
1622781550000|2021-06-04 04:39:10|6511.8|6508.8|6511.9|6508.9|6511.9|6508.9|6511.8|6508.8|0
1622781580000|2021-06-04 04:39:40|6511.8|6508.8|6511.9|6508.9|6511.9|6508.9|6511.8|6508.8|0
1622781600000|2021-06-04 04:40:00|6511.8|6508.8|6511.9|6508.9|6511.9|6508.9|6511.8|6508.8|0
1622781610000|2021-06-04 04:40:10|6511.8|6508.8|6511.8|6508.8|6511.8|6508.8|6511.8|6508.8|0
1622781630000|2021-06-04 04:40:30|6511.7|6508.7|6511.7|6508.7|6511.7|6508.7|6511.7|6508.7|0
1622781710000|2021-06-04 04:41:50|6511.1|6508.1|6510.2|6507.2|6511.1|6508.1|6510.2|6507.2|0
1622781720000|2021-06-04 04:42:00|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|6510.2|6507.2|0
1622781730000|2021-06-04 04:42:10|6510.2|6507.2|6510.3|6507.3|6510.3|6507.3|6510.2|6507.2|0
1622781750000|2021-06-04 04:42:30|6510.2|6507.2|6510.2|6507.2|6510.3|6507.3|6510.2|6507.2|0
1622781780000|2021-06-04 04:43:00|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|0
1622781840000|2021-06-04 04:44:00|6510.4|6507.4|6510.3|6507.3|6510.4|6507.4|6510.3|6507.3|0
1622781900000|2021-06-04 04:45:00|6510.4|6507.4|6510.4|6507.4|6510.4|6507.4|6510.4|6507.4|0
1622781920000|2021-06-04 04:45:20|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|0
1622781960000|2021-06-04 04:46:00|6510.2|6507.2|6510.2|6507.2|6510.3|6507.3|6510.2|6507.2|0
1622781970000|2021-06-04 04:46:10|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|0
1622782060000|2021-06-04 04:47:40|6510.4|6507.4|6510.3|6507.3|6510.4|6507.4|6510.3|6507.3|0
1622782090000|2021-06-04 04:48:10|6510.4|6507.4|6510.4|6507.4|6510.4|6507.4|6510.4|6507.4|0
1622782100000|2021-06-04 04:48:20|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|0
1622782130000|2021-06-04 04:48:50|6510.4|6507.4|6511.8|6508.8|6511.8|6508.8|6510.4|6507.4|0
1622782160000|2021-06-04 04:49:20|6511.7|6508.7|6511.7|6508.7|6511.7|6508.7|6511.7|6508.7|0
1622782170000|2021-06-04 04:49:30|6511.8|6508.8|6511.7|6508.7|6511.8|6508.8|6511.7|6508.7|0
1622782190000|2021-06-04 04:49:50|6511.5|6508.5|6510.3|6507.3|6511.5|6508.5|6510.3|6507.3|0
1622782220000|2021-06-04 04:50:20|6510.4|6507.4|6510.4|6507.4|6510.4|6507.4|6510.4|6507.4|0
1622782230000|2021-06-04 04:50:30|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|0
1622782280000|2021-06-04 04:51:20|6510.4|6507.4|6510.2|6507.2|6510.4|6507.4|6510.2|6507.2|0
1622782330000|2021-06-04 04:52:10|6510.7|6507.7|6510.2|6507.2|6511.6|6508.6|6510.2|6507.2|0
1622782340000|2021-06-04 04:52:20|6511.7|6508.7|6510.2|6507.2|6511.7|6508.7|6510.2|6507.2|0
1622782350000|2021-06-04 04:52:30|6511|6508|6510.2|6507.2|6511|6508|6510.2|6507.2|0
1622782440000|2021-06-04 04:54:00|6510.8|6507.8|6510.2|6507.2|6511.7|6508.7|6510.2|6507.2|0
1622782550000|2021-06-04 04:55:50|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|6510.3|6507.3|0
1622782560000|2021-06-04 04:56:00|6510.8|6507.8|6511.7|6508.7|6511.7|6508.7|6510.8|6507.8|0
1622782590000|2021-06-04 04:56:30|6511.6|6508.6|6510.2|6507.2|6511.6|6508.6|6510.2|6507.2|0
1622782690000|2021-06-04 04:58:10|6510.1|6507.1|6510.1|6507.1|6510.1|6507.1|6510.1|6507.1|0
1622782770000|2021-06-04 04:59:30|6510.2|6507.2|6510.2|6507.2|6510.2|6507.2|6510.2|6507.2|0
1622782800000|2021-06-04 05:00:00|6510.1|6507.1|6510.1|6507.1|6510.2|6507.2|6510.1|6507.1|0
1622782810000|2021-06-04 05:00:10|6510.2|6507.2|6510.1|6507.1|6510.2|6507.2|6510.1|6507.1|0
1622782840000|2021-06-04 05:00:40|6510|6507|6510|6507|6510|6507|6510|6507|0
1622782850000|2021-06-04 05:00:50|6509.5|6506.5|6508.6|6505.6|6509.5|6506.5|6508.6|6505.6|0
1622782880000|2021-06-04 05:01:20|6508.5|6505.5|6508.5|6505.5|6508.5|6505.5|6508.5|6505.5|0
1622782890000|2021-06-04 05:01:30|6508.6|6505.6|6508.6|6505.6|6508.6|6505.6|6508.6|6505.6|0
1622782940000|2021-06-04 05:02:20|6508.5|6505.5|6508.5|6505.5|6508.5|6505.5|6508.5|6505.5|0
1622782950000|2021-06-04 05:02:30|6508.2|6505.2|6508.5|6505.5|6508.5|6505.5|6507|6504|0
1622782960000|2021-06-04 05:02:40|6508|6505|6507|6504|6508|6505|6507|6504|0
1622782970000|2021-06-04 05:02:50|6507.3|6504.3|6507.7|6504.7|6507.7|6504.7|6507.3|6504.3|0
1622782980000|2021-06-04 05:03:00|6507.8|6504.8|6507|6504|6508.5|6505.5|6507|6504|0
1622782990000|2021-06-04 05:03:10|6507.1|6504.1|6507.1|6504.1|6507.1|6504.1|6507.1|6504.1|0
1622783010000|2021-06-04 05:03:30|6507|6504|6507|6504|6507|6504|6507|6504|0
1622783040000|2021-06-04 05:04:00|6507.1|6504.1|6507|6504|6507.1|6504.1|6507|6504|0
1622783060000|2021-06-04 05:04:20|6507.1|6504.1|6507|6504|6507.1|6504.1|6507|6504|0
1622783090000|2021-06-04 05:04:50|6506.9|6503.9|6506.9|6503.9|6507|6504|6506.9|6503.9|0
1622783100000|2021-06-04 05:05:00|6507|6504|6506.9|6503.9|6507|6504|6506.9|6503.9|0
1622783130000|2021-06-04 05:05:30|6506.8|6503.8|6505.4|6502.4|6506.8|6503.8|6505.4|6502.4|0
1622783150000|2021-06-04 05:05:50|6505.3|6502.3|6505.3|6502.3|6505.3|6502.3|6505.3|6502.3|0
1622783180000|2021-06-04 05:06:20|6505.2|6502.2|6505.2|6502.2|6505.2|6502.2|6504.5|6501.5|0
1622783190000|2021-06-04 05:06:30|6505.3|6502.3|6505.3|6502.3|6505.3|6502.3|6505.2|6502.2|0
1622783200000|2021-06-04 05:06:40|6505.2|6502.2|6505.2|6502.2|6505.3|6502.3|6505.2|6502.2|0
1622783210000|2021-06-04 05:06:50|6505.3|6502.3|6505.2|6502.2|6505.3|6502.3|6505.2|6502.2|0
1622783220000|2021-06-04 05:07:00|6505.3|6502.3|6505.2|6502.2|6505.3|6502.3|6505.2|6502.2|0
1622783230000|2021-06-04 05:07:10|6504.7|6501.7|6504.1|6501.1|6504.7|6501.7|6503.7|6500.7|0
1622783240000|2021-06-04 05:07:20|6504.5|6501.5|6503.8|6500.8|6505.2|6502.2|6503.8|6500.8|0
1622783250000|2021-06-04 05:07:30|6503.7|6500.7|6503.8|6500.8|6503.8|6500.8|6503.7|6500.7|0
1622783260000|2021-06-04 05:07:40|6503.7|6500.7|6503.7|6500.7|6503.7|6500.7|6503.7|6500.7|0
1622783270000|2021-06-04 05:07:50|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|0
1622783280000|2021-06-04 05:08:00|6503.5|6500.5|6503.5|6500.5|6503.6|6500.6|6503.5|6500.5|0
1622783290000|2021-06-04 05:08:10|6502.1|6499.1|6502.1|6499.1|6502.1|6499.1|6502|6499|0
1622783340000|2021-06-04 05:09:00|6502.7|6499.7|6503.6|6500.6|6503.6|6500.6|6502.7|6499.7|0
1622783360000|2021-06-04 05:09:20|6503.3|6500.3|6503.6|6500.6|6503.6|6500.6|6502.9|6499.9|0
1622783370000|2021-06-04 05:09:30|6503.5|6500.5|6502.1|6499.1|6503.5|6500.5|6502.1|6499.1|0
1622783380000|2021-06-04 05:09:40|6502|6499|6502|6499|6502|6499|6502|6499|0
1622783390000|2021-06-04 05:09:50|6501.4|6498.4|6500.5|6497.5|6501.4|6498.4|6500.5|6497.5|0
1622783400000|2021-06-04 05:10:00|6500.6|6497.6|6500.5|6497.5|6500.6|6497.6|6500.5|6497.5|0
1622783410000|2021-06-04 05:10:10|6500.6|6497.6|6500.6|6497.6|6500.6|6497.6|6500.6|6497.6|0
1622783450000|2021-06-04 05:10:50|6500.7|6497.7|6502.1|6499.1|6502.1|6499.1|6500.7|6497.7|0
1622783480000|2021-06-04 05:11:20|6502.2|6499.2|6502.2|6499.2|6502.2|6499.2|6502.1|6499.1|0
1622783550000|2021-06-04 05:12:30|6503.6|6500.6|6502.7|6499.7|6503.7|6500.7|6502.7|6499.7|0
1622783570000|2021-06-04 05:12:50|6502.8|6499.8|6504.2|6501.2|6504.2|6501.2|6502.8|6499.8|0
1622783600000|2021-06-04 05:13:20|6504.8|6501.8|6505.7|6502.7|6505.7|6502.7|6504.8|6501.8|0
1622783610000|2021-06-04 05:13:30|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1622783650000|2021-06-04 05:14:10|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1622783680000|2021-06-04 05:14:40|6505.6|6502.6|6504.2|6501.2|6505.6|6502.6|6504.2|6501.2|0
1622783690000|2021-06-04 05:14:50|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|0
1622783700000|2021-06-04 05:15:00|6506.3|6503.3|6507.1|6504.1|6507.1|6504.1|6506.3|6503.3|0
1622783710000|2021-06-04 05:15:10|6506.8|6503.8|6507.1|6504.1|6507.1|6504.1|6506.4|6503.4|0
1622783730000|2021-06-04 05:15:30|6507.2|6504.2|6507.2|6504.2|6507.3|6504.3|6507.2|6504.2|0
1622783740000|2021-06-04 05:15:40|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.2|6504.2|0
1622783760000|2021-06-04 05:16:00|6507.6|6504.6|6508|6505|6508.8|6505.8|6507.6|6504.6|0
1622783770000|2021-06-04 05:16:10|6508.1|6505.1|6508.8|6505.8|6508.8|6505.8|6507.3|6504.3|0
1622783780000|2021-06-04 05:16:20|6508.9|6505.9|6508.9|6505.9|6508.9|6505.9|6508.8|6505.8|0
1622783790000|2021-06-04 05:16:30|6508.8|6505.8|6508.9|6505.9|6508.9|6505.9|6508.8|6505.8|0
1622783850000|2021-06-04 05:17:30|6509|6506|6510.4|6507.4|6510.4|6507.4|6509|6506|0
1622783860000|2021-06-04 05:17:40|6510.2|6507.2|6510.4|6507.4|6510.5|6507.5|6509.7|6506.7|0
1622783870000|2021-06-04 05:17:50|6510.5|6507.5|6510.5|6507.5|6510.5|6507.5|6510.5|6507.5|0
1622783890000|2021-06-04 05:18:10|6510.6|6507.6|6510.5|6507.5|6510.6|6507.6|6510.5|6507.5|0
1622783910000|2021-06-04 05:18:30|6509.1|6506.1|6510.5|6507.5|6510.5|6507.5|6509.1|6506.1|0
1622783930000|2021-06-04 05:18:50|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|6509.1|6506.1|0
1622783950000|2021-06-04 05:19:10|6509|6506|6509.1|6506.1|6509.1|6506.1|6509|6506|0
1622783960000|2021-06-04 05:19:20|6509.7|6506.7|6509.1|6506.1|6510.5|6507.5|6509.1|6506.1|0
1622784000000|2021-06-04 05:20:00|6509.7|6506.7|6510.6|6507.6|6510.6|6507.6|6509.7|6506.7|0
1622784010000|2021-06-04 05:20:10|6510.5|6507.5|6510.6|6507.6|6510.6|6507.6|6510.5|6507.5|0
1622784060000|2021-06-04 05:21:00|6510.5|6507.5|6510.5|6507.5|6510.5|6507.5|6509.1|6506.1|0
1622784080000|2021-06-04 05:21:20|6510.6|6507.6|6510.5|6507.5|6510.6|6507.6|6510.5|6507.5|0
1622784090000|2021-06-04 05:21:30|6510.6|6507.6|6510.5|6507.5|6510.6|6507.6|6510.5|6507.5|0
1622784110000|2021-06-04 05:21:50|6509.9|6506.9|6509.1|6506.1|6509.9|6506.9|6509.1|6506.1|0
1622784140000|2021-06-04 05:22:20|6510.6|6507.6|6509.1|6506.1|6510.6|6507.6|6509.1|6506.1|0
1622784160000|2021-06-04 05:22:40|6509.7|6506.7|6509.1|6506.1|6510.6|6507.6|6509.1|6506.1|0
1622784280000|2021-06-04 05:24:40|6509|6506|6509.1|6506.1|6509.1|6506.1|6509|6506|0
1622784290000|2021-06-04 05:24:50|6509|6506|6509|6506|6509.1|6506.1|6509|6506|0
1622784300000|2021-06-04 05:25:00|6509.1|6506.1|6509|6506|6509.1|6506.1|6509|6506|0
1622784370000|2021-06-04 05:26:10|6508.5|6505.5|6509|6506|6509|6506|6507.5|6504.5|0
1622784380000|2021-06-04 05:26:20|6508.9|6505.9|6508.9|6505.9|6508.9|6505.9|6508.9|6505.9|0
1622784390000|2021-06-04 05:26:30|6508.7|6505.7|6507.5|6504.5|6508.7|6505.7|6507.5|6504.5|0
1622784420000|2021-06-04 05:27:00|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|0
1622784510000|2021-06-04 05:28:30|6508.9|6505.9|6507.4|6504.4|6508.9|6505.9|6507.4|6504.4|0
1622784590000|2021-06-04 05:29:50|6507.5|6504.5|6508.9|6505.9|6508.9|6505.9|6507.5|6504.5|0
1622784600000|2021-06-04 05:30:00|6509|6506|6509|6506|6509|6506|6509|6506|0
1622784620000|2021-06-04 05:30:20|6508.9|6505.9|6508.9|6505.9|6509|6506|6508.9|6505.9|0
1622784640000|2021-06-04 05:30:40|6509|6506|6509|6506|6509|6506|6509|6506|0
1622784650000|2021-06-04 05:30:50|6509.2|6506.2|6509.2|6506.2|6509.2|6506.2|6509.2|6506.2|0
1622784740000|2021-06-04 05:32:20|6509.3|6506.3|6510.7|6507.7|6510.7|6507.7|6509.3|6506.3|0
1622784750000|2021-06-04 05:32:30|6510.2|6507.2|6510.7|6507.7|6510.7|6507.7|6509.3|6506.3|0
1622784770000|2021-06-04 05:32:50|6510.8|6507.8|6510.7|6507.7|6510.8|6507.8|6510.7|6507.7|0
1622784780000|2021-06-04 05:33:00|6510.2|6507.2|6509.3|6506.3|6510.2|6507.2|6509.2|6506.2|0
1622784820000|2021-06-04 05:33:40|6509.2|6506.2|6509.2|6506.2|6509.2|6506.2|6509.2|6506.2|0
1622784830000|2021-06-04 05:33:50|6509.3|6506.3|6509.3|6506.3|6509.3|6506.3|6509.2|6506.2|0
1622784840000|2021-06-04 05:34:00|6509.2|6506.2|6510.3|6507.3|6510.7|6507.7|6509.2|6506.2|0
1622784880000|2021-06-04 05:34:40|6510.2|6507.2|6510.2|6507.2|6510.2|6507.2|6510.2|6507.2|0
1622784890000|2021-06-04 05:34:50|6510.3|6507.3|6508.8|6505.8|6510.3|6507.3|6508.8|6505.8|0
1622784900000|2021-06-04 05:35:00|6509.1|6506.1|6509.5|6506.5|6509.5|6506.5|6509.1|6506.1|0
1622784910000|2021-06-04 05:35:10|6510.2|6507.2|6508.9|6505.9|6510.3|6507.3|6508.8|6505.8|0
1622784930000|2021-06-04 05:35:30|6509.4|6506.4|6510.3|6507.3|6510.3|6507.3|6509.4|6506.4|0
1622784940000|2021-06-04 05:35:40|6510.1|6507.1|6508.9|6505.9|6510.1|6507.1|6508.9|6505.9|0
1622784970000|2021-06-04 05:36:10|6508.8|6505.8|6508.8|6505.8|6508.9|6505.9|6508.8|6505.8|0
1622784990000|2021-06-04 05:36:30|6508.9|6505.9|6508.8|6505.8|6508.9|6505.9|6508.8|6505.8|0
1622785040000|2021-06-04 05:37:20|6508.3|6505.3|6508.8|6505.8|6508.8|6505.8|6507.4|6504.4|0
1622785050000|2021-06-04 05:37:30|6508.7|6505.7|6507.3|6504.3|6508.7|6505.7|6507.3|6504.3|0
1622785070000|2021-06-04 05:37:50|6507.2|6504.2|6507.2|6504.2|6507.3|6504.3|6507.2|6504.2|0
1622785080000|2021-06-04 05:38:00|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.2|6504.2|0
1622785110000|2021-06-04 05:38:30|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|0
1622785200000|2021-06-04 05:40:00|6507.3|6504.3|6507.4|6504.4|6507.4|6504.4|6507.3|6504.3|0
1622785210000|2021-06-04 05:40:10|6507.3|6504.3|6507.3|6504.3|6507.4|6504.4|6507.3|6504.3|0
1622785220000|2021-06-04 05:40:20|6507.4|6504.4|6507.3|6504.3|6507.4|6504.4|6507.3|6504.3|0
1622785250000|2021-06-04 05:40:50|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|0
1622785260000|2021-06-04 05:41:00|6507.3|6504.3|6507.2|6504.2|6507.3|6504.3|6507.2|6504.2|0
1622785300000|2021-06-04 05:41:40|6505.8|6502.8|6505.7|6502.7|6505.8|6502.8|6505.7|6502.7|0
1622785320000|2021-06-04 05:42:00|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1622785340000|2021-06-04 05:42:20|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1622785350000|2021-06-04 05:42:30|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1622785360000|2021-06-04 05:42:40|6505.5|6502.5|6505.6|6502.6|6505.6|6502.6|6504.1|6501.1|0
1622785370000|2021-06-04 05:42:50|6505.5|6502.5|6505.6|6502.6|6505.6|6502.6|6505.5|6502.5|0
1622785460000|2021-06-04 05:44:20|6505.5|6502.5|6504.1|6501.1|6505.5|6502.5|6504.1|6501.1|0
1622785470000|2021-06-04 05:44:30|6504.7|6501.7|6505.6|6502.6|6505.6|6502.6|6504.1|6501.1|0
1622785480000|2021-06-04 05:44:40|6505.5|6502.5|6505.6|6502.6|6505.6|6502.6|6504.8|6501.8|0
1622785490000|2021-06-04 05:44:50|6505.5|6502.5|6504.1|6501.1|6505.5|6502.5|6504.1|6501.1|0
1622785500000|2021-06-04 05:45:00|6504.6|6501.6|6505.6|6502.6|6505.6|6502.6|6504.1|6501.1|0
1622785530000|2021-06-04 05:45:30|6505|6502|6504.2|6501.2|6505|6502|6504.2|6501.2|0
1622785540000|2021-06-04 05:45:40|6504.7|6501.7|6505.5|6502.5|6505.6|6502.6|6504.1|6501.1|0
1622785550000|2021-06-04 05:45:50|6505.3|6502.3|6504|6501|6505.5|6502.5|6504|6501|0
1622785560000|2021-06-04 05:46:00|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|0
1622785570000|2021-06-04 05:46:10|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1622785580000|2021-06-04 05:46:20|6504|6501|6504|6501|6504.1|6501.1|6504|6501|0
1622785620000|2021-06-04 05:47:00|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|0
1622785630000|2021-06-04 05:47:10|6504.7|6501.7|6505.5|6502.5|6505.5|6502.5|6504.7|6501.7|0
1622785640000|2021-06-04 05:47:20|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.5|6502.5|0
1622785650000|2021-06-04 05:47:30|6505.5|6502.5|6504.1|6501.1|6505.6|6502.6|6504.1|6501.1|0
1622785680000|2021-06-04 05:48:00|6504|6501|6504|6501|6504|6501|6504|6501|0
1622785690000|2021-06-04 05:48:10|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|0
1622785700000|2021-06-04 05:48:20|6504|6501|6504|6501|6504|6501|6503.9|6500.9|0
1622785710000|2021-06-04 05:48:30|6504.1|6501.1|6504.2|6501.2|6504.2|6501.2|6504.1|6501.1|0
1622785740000|2021-06-04 05:49:00|6504.3|6501.3|6504.3|6501.3|6504.3|6501.3|6504.2|6501.2|0
1622785750000|2021-06-04 05:49:10|6504.2|6501.2|6504.2|6501.2|6504.3|6501.3|6504.2|6501.2|0
1622785780000|2021-06-04 05:49:40|6504|6501|6504|6501|6504|6501|6504|6501|0
1622785880000|2021-06-04 05:51:20|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|0
1622785970000|2021-06-04 05:52:50|6504|6501|6503.9|6500.9|6504|6501|6503.9|6500.9|0
1622785990000|2021-06-04 05:53:10|6503.8|6500.8|6503.8|6500.8|6503.8|6500.8|6503.8|6500.8|0
1622786010000|2021-06-04 05:53:30|6503.3|6500.3|6502.4|6499.4|6503.3|6500.3|6502.3|6499.3|0
1622786020000|2021-06-04 05:53:40|6502.3|6499.3|6502.3|6499.3|6502.4|6499.4|6502.3|6499.3|0
1622786030000|2021-06-04 05:53:50|6500.9|6497.9|6500.9|6497.9|6500.9|6497.9|6500.9|6497.9|0
1622786060000|2021-06-04 05:54:20|6501|6498|6500.9|6497.9|6501|6498|6500.9|6497.9|0
1622786070000|2021-06-04 05:54:30|6501|6498|6500.9|6497.9|6501|6498|6500.9|6497.9|0
1622786130000|2021-06-04 05:55:30|6501|6498|6501|6498|6501|6498|6501|6498|0
1622786140000|2021-06-04 05:55:40|6500.9|6497.9|6500.9|6497.9|6501|6498|6500.9|6497.9|0
1622786170000|2021-06-04 05:56:10|6501|6498|6501|6498|6501|6498|6500.9|6497.9|0
1622786180000|2021-06-04 05:56:20|6500.9|6497.9|6501|6498|6501|6498|6500.9|6497.9|0
1622786200000|2021-06-04 05:56:40|6500.9|6497.9|6501|6498|6501|6498|6500.9|6497.9|0
1622786230000|2021-06-04 05:57:10|6501.5|6498.5|6502.4|6499.4|6502.4|6499.4|6501.5|6498.5|0
1622786240000|2021-06-04 05:57:20|6501.9|6498.9|6501.9|6498.9|6501.9|6498.9|6501.9|6498.9|0
1622786250000|2021-06-04 05:57:30|6501|6498|6500.9|6497.9|6501.7|6498.7|6500.9|6497.9|0
1622786260000|2021-06-04 05:57:40|6501|6498|6500.9|6497.9|6501|6498|6500.9|6497.9|0
1622786340000|2021-06-04 05:59:00|6501.2|6498.2|6500.9|6497.9|6501.6|6498.6|6500.9|6497.9|0
1622786350000|2021-06-04 05:59:10|6501.5|6498.5|6501.6|6498.6|6502.3|6499.3|6500.9|6497.9|0
1622786360000|2021-06-04 05:59:20|6501.9|6498.9|6502.4|6499.4|6502.4|6499.4|6500.9|6497.9|0
1622786370000|2021-06-04 05:59:30|6502.3|6499.3|6502.4|6499.4|6502.4|6499.4|6502.3|6499.3|0
1622786390000|2021-06-04 05:59:50|6502.3|6499.3|6500.9|6497.9|6502.3|6499.3|6500.9|6497.9|0
1622786400000|2021-06-04 06:00:00|6501|6498|6501.9|6499.9|6502.9|6500.9|6501|6498|11
1622786410000|2021-06-04 06:00:10|6501.7|6499.7|6502.4|6500.4|6502.4|6500.4|6500.9|6498.9|28
1622786420000|2021-06-04 06:00:20|6502.7|6500.7|6502.2|6500.2|6502.7|6500.7|6501.9|6499.9|27
1622786440000|2021-06-04 06:00:40|6501.9|6499.9|6502.4|6500.4|6502.4|6500.4|6501.9|6499.9|10
1622786450000|2021-06-04 06:00:50|6502.7|6500.7|6503.7|6501.7|6503.7|6501.7|6502.7|6500.7|18
1622786460000|2021-06-04 06:01:00|6503.9|6501.9|6503.4|6501.4|6504.2|6502.2|6503.2|6501.2|3
1622786470000|2021-06-04 06:01:10|6503.2|6501.2|6501.7|6499.7|6503.4|6501.4|6501.7|6499.7|16
1622786480000|2021-06-04 06:01:20|6502.2|6500.2|6503.9|6501.9|6503.9|6501.9|6501.9|6499.9|16
1622786490000|2021-06-04 06:01:30|6504.2|6502.2|6503.4|6501.4|6504.2|6502.2|6503.4|6501.4|7
1622786510000|2021-06-04 06:01:50|6503.7|6501.7|6504.4|6502.4|6504.7|6502.7|6503.4|6501.4|4
1622786520000|2021-06-04 06:02:00|6504.7|6502.7|6505.4|6503.4|6505.4|6503.4|6504.4|6502.4|6
1622786530000|2021-06-04 06:02:10|6505.2|6503.2|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|0
1622786540000|2021-06-04 06:02:20|6505.2|6503.2|6505.4|6503.4|6505.7|6503.7|6505.2|6503.2|6
1622786550000|2021-06-04 06:02:30|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|1
1622786560000|2021-06-04 06:02:40|6505.9|6503.9|6505.4|6503.4|6505.9|6503.9|6505.4|6503.4|0
1622786570000|2021-06-04 06:02:50|6505.7|6503.7|6506.9|6504.9|6506.9|6504.9|6505.7|6503.7|20
1622786580000|2021-06-04 06:03:00|6507.2|6505.2|6506.9|6504.9|6507.2|6505.2|6506.9|6504.9|5
1622786590000|2021-06-04 06:03:10|6506.7|6504.7|6505.9|6503.9|6506.7|6504.7|6505.9|6503.9|5
1622786600000|2021-06-04 06:03:20|6505.7|6503.7|6505.4|6503.4|6505.9|6503.9|6505.4|6503.4|6
1622786610000|2021-06-04 06:03:30|6505.2|6503.2|6505.9|6503.9|6505.9|6503.9|6504.9|6502.9|5
1622786620000|2021-06-04 06:03:40|6506.2|6504.2|6505.9|6503.9|6506.2|6504.2|6505.9|6503.9|2
1622786630000|2021-06-04 06:03:50|6506.7|6504.7|6505.4|6503.4|6506.7|6504.7|6504.7|6502.7|10
1622786640000|2021-06-04 06:04:00|6505.2|6503.2|6503.9|6501.9|6505.2|6503.2|6503.7|6501.7|9
1622786660000|2021-06-04 06:04:20|6504.2|6502.2|6503.9|6501.9|6504.2|6502.2|6503.9|6501.9|4
1622786670000|2021-06-04 06:04:30|6504.2|6502.2|6504.4|6502.4|6504.4|6502.4|6504.2|6502.2|1
1622786690000|2021-06-04 06:04:50|6504.7|6502.7|6504.9|6502.9|6504.9|6502.9|6504.7|6502.7|2
1622786700000|2021-06-04 06:05:00|6505.2|6503.2|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|2
1622786710000|2021-06-04 06:05:10|6505.2|6503.2|6505.4|6503.4|6505.9|6503.9|6505.2|6503.2|7
1622786720000|2021-06-04 06:05:20|6505.7|6503.7|6506.7|6504.7|6506.9|6504.9|6505.7|6503.7|7
1622786730000|2021-06-04 06:05:30|6506.9|6504.9|6506.7|6504.7|6506.9|6504.9|6506.7|6504.7|1
1622786740000|2021-06-04 06:05:40|6506.4|6504.4|6505.9|6503.9|6506.4|6504.4|6505.7|6503.7|20
1622786750000|2021-06-04 06:05:50|6505.7|6503.7|6505.9|6503.9|6505.9|6503.9|6505.7|6503.7|0
1622786760000|2021-06-04 06:06:00|6505.7|6503.7|6505.9|6503.9|6505.9|6503.9|6505.7|6503.7|4
1622786780000|2021-06-04 06:06:20|6506.7|6504.7|6506.4|6504.4|6506.7|6504.7|6506.2|6504.2|3
1622786790000|2021-06-04 06:06:30|6506.7|6504.7|6506.4|6504.4|6506.7|6504.7|6506.4|6504.4|2
1622786810000|2021-06-04 06:06:50|6506.7|6504.7|6507.4|6505.4|6507.7|6505.7|6506.7|6504.7|17
1622786820000|2021-06-04 06:07:00|6507.2|6505.2|6506.9|6504.9|6507.2|6505.2|6506.9|6504.9|2
1622786830000|2021-06-04 06:07:10|6506.7|6504.7|6506.2|6504.2|6506.7|6504.7|6506.2|6504.2|5
1622786840000|2021-06-04 06:07:20|6506.4|6504.4|6506.9|6504.9|6506.9|6504.9|6506.2|6504.2|12
1622786850000|2021-06-04 06:07:30|6506.7|6504.7|6506.9|6504.9|6506.9|6504.9|6506.7|6504.7|3
1622786860000|2021-06-04 06:07:40|6507.2|6505.2|6506.9|6504.9|6507.2|6505.2|6506.9|6504.9|4
1622786870000|2021-06-04 06:07:50|6507.2|6505.2|6507.7|6505.7|6507.7|6505.7|6507.2|6505.2|0
1622786880000|2021-06-04 06:08:00|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6507.2|6505.2|0
1622786890000|2021-06-04 06:08:10|6506.9|6504.9|6506.7|6504.7|6507.2|6505.2|6506.7|6504.7|8
1622786900000|2021-06-04 06:08:20|6506.9|6504.9|6506.7|6504.7|6506.9|6504.9|6506.7|6504.7|3
1622786910000|2021-06-04 06:08:30|6506.4|6504.4|6506.4|6504.4|6506.7|6504.7|6506.4|6504.4|3
1622786920000|2021-06-04 06:08:40|||||||||3
1622786930000|2021-06-04 06:08:50|6506.2|6504.2|6505.4|6503.4|6506.4|6504.4|6505.2|6503.2|10
1622786940000|2021-06-04 06:09:00|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|6505.2|6503.2|5
1622786950000|2021-06-04 06:09:10|||||||||3
1622786960000|2021-06-04 06:09:20|6504.7|6502.7|6505.2|6503.2|6505.2|6503.2|6504.7|6502.7|5
1622786970000|2021-06-04 06:09:30|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|1
1622786990000|2021-06-04 06:09:50|6505.2|6503.2|6504.4|6502.4|6505.7|6503.7|6504.4|6502.4|10
1622787000000|2021-06-04 06:10:00|6504.7|6502.7|6504.7|6502.7|6504.7|6502.7|6503.9|6501.9|4
1622787010000|2021-06-04 06:10:10|6504.2|6502.2|6504.4|6502.4|6504.4|6502.4|6504.2|6502.2|4
1622787030000|2021-06-04 06:10:30|6504.7|6502.7|6504.7|6502.7|6504.7|6502.7|6504.4|6502.4|3
1622787040000|2021-06-04 06:10:40|6504.9|6502.9|6504.9|6502.9|6505.2|6503.2|6504.9|6502.9|2
1622787050000|2021-06-04 06:10:50|6505.2|6503.2|6505.4|6503.4|6505.4|6503.4|6505.2|6503.2|10
1622787060000|2021-06-04 06:11:00|6505.2|6503.2|6506.2|6504.2|6506.2|6504.2|6505.2|6503.2|8
1622787070000|2021-06-04 06:11:10|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|4
1622787080000|2021-06-04 06:11:20|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|0
1622787090000|2021-06-04 06:11:30|6505.7|6503.7|6505.2|6503.2|6506.4|6504.4|6505.2|6503.2|9
1622787100000|2021-06-04 06:11:40|6505.4|6503.4|6505.9|6503.9|6505.9|6503.9|6505.4|6503.4|4
1622787120000|2021-06-04 06:12:00|6506.2|6504.2|6505.9|6503.9|6506.7|6504.7|6505.9|6503.9|9
1622787130000|2021-06-04 06:12:10|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|6506.4|6504.4|4
1622787140000|2021-06-04 06:12:20|6506.2|6504.2|6506.9|6504.9|6506.9|6504.9|6506.2|6504.2|7
1622787150000|2021-06-04 06:12:30|6507.4|6505.4|6507.2|6505.2|6507.4|6505.4|6506.9|6504.9|14
1622787160000|2021-06-04 06:12:40|6506.9|6504.9|6507.4|6505.4|6507.4|6505.4|6506.9|6504.9|0
1622787170000|2021-06-04 06:12:50|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|5
1622787180000|2021-06-04 06:13:00|6507.7|6505.7|6506.9|6504.9|6507.9|6505.9|6506.7|6504.7|8
1622787190000|2021-06-04 06:13:10|6507.2|6505.2|6507.4|6505.4|6507.4|6505.4|6507.2|6505.2|6
1622787200000|2021-06-04 06:13:20|6507.7|6505.7|6508.4|6506.4|6508.4|6506.4|6507.4|6505.4|12
1622787210000|2021-06-04 06:13:30|6508.7|6506.7|6509.4|6507.4|6509.4|6507.4|6508.7|6506.7|6
1622787220000|2021-06-04 06:13:40|6509.2|6507.2|6509.2|6507.2|6509.7|6507.7|6509.2|6507.2|0
1622787230000|2021-06-04 06:13:50|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|6509.4|6507.4|3
1622787240000|2021-06-04 06:14:00|6509.7|6507.7|6509.4|6507.4|6509.9|6507.9|6509.4|6507.4|4
1622787250000|2021-06-04 06:14:10|6509.7|6507.7|6509.4|6507.4|6509.7|6507.7|6509.4|6507.4|3
1622787260000|2021-06-04 06:14:20|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6508.9|6506.9|1
1622787270000|2021-06-04 06:14:30|6508.9|6506.9|6509.2|6507.2|6509.4|6507.4|6508.9|6506.9|2
1622787280000|2021-06-04 06:14:40|6508.9|6506.9|6508.9|6506.9|6509.2|6507.2|6508.9|6506.9|0
1622787290000|2021-06-04 06:14:50|6509.2|6507.2|6508.9|6506.9|6509.2|6507.2|6508.9|6506.9|4
1622787300000|2021-06-04 06:15:00|6509.2|6507.2|6508.4|6506.4|6509.2|6507.2|6508.4|6506.4|5
1622787310000|2021-06-04 06:15:10|6508.7|6506.7|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|13
1622787320000|2021-06-04 06:15:20|6508.9|6506.9|6509.9|6507.9|6509.9|6507.9|6508.9|6506.9|3
1622787330000|2021-06-04 06:15:30|6510.2|6508.2|6510.4|6508.4|6511.2|6509.2|6509.9|6507.9|19
1622787340000|2021-06-04 06:15:40|6510.7|6508.7|6510.7|6508.7|6510.7|6508.7|6510.4|6508.4|4
1622787350000|2021-06-04 06:15:50|6510.4|6508.4|6510.4|6508.4|6510.4|6508.4|6509.7|6507.7|10
1622787360000|2021-06-04 06:16:00|6510.7|6508.7|6509.9|6507.9|6510.7|6508.7|6509.9|6507.9|2
1622787370000|2021-06-04 06:16:10|6510.2|6508.2|6509.7|6507.7|6510.2|6508.2|6509.4|6507.4|9
1622787380000|2021-06-04 06:16:20|6509.9|6507.9|6509.9|6507.9|6510.2|6508.2|6509.9|6507.9|3
1622787390000|2021-06-04 06:16:30|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|0
1622787410000|2021-06-04 06:16:50|6509.9|6507.9|6509.4|6507.4|6509.9|6507.9|6509.2|6507.2|5
1622787420000|2021-06-04 06:17:00|6509.2|6507.2|6508.4|6506.4|6509.2|6507.2|6508.4|6506.4|2
1622787440000|2021-06-04 06:17:20|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.4|6506.4|3
1622787450000|2021-06-04 06:17:30|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.4|6506.4|7
1622787460000|2021-06-04 06:17:40|6508.7|6506.7|6508.9|6506.9|6509.2|6507.2|6508.4|6506.4|3
1622787470000|2021-06-04 06:17:50|||||||||1
1622787480000|2021-06-04 06:18:00|6508.4|6506.4|6508.9|6506.9|6509.2|6507.2|6508.4|6506.4|9
1622787490000|2021-06-04 06:18:10|||||||||3
1622787500000|2021-06-04 06:18:20|6508.7|6506.7|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|1
1622787510000|2021-06-04 06:18:30|6508.7|6506.7|6508.4|6506.4|6508.7|6506.7|6508.2|6506.2|2
1622787520000|2021-06-04 06:18:40|6508.2|6506.2|6507.9|6505.9|6508.4|6506.4|6507.7|6505.7|15
1622787530000|2021-06-04 06:18:50|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|1
1622787540000|2021-06-04 06:19:00|6508.4|6506.4|6508.9|6506.9|6508.9|6506.9|6508.4|6506.4|3
1622787550000|2021-06-04 06:19:10|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|3
1622787560000|2021-06-04 06:19:20|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|2
1622787570000|2021-06-04 06:19:30|6508.7|6506.7|6508.4|6506.4|6508.7|6506.7|6508.4|6506.4|0
1622787580000|2021-06-04 06:19:40|6508.7|6506.7|6508.4|6506.4|6508.9|6506.9|6508.4|6506.4|1
1622787590000|2021-06-04 06:19:50|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|1
1622787600000|2021-06-04 06:20:00|6508.4|6506.4|6507.9|6505.9|6508.4|6506.4|6507.9|6505.9|2
1622787610000|2021-06-04 06:20:10|6508.2|6506.2|6507.9|6505.9|6508.4|6506.4|6507.9|6505.9|1
1622787620000|2021-06-04 06:20:20|6508.2|6506.2|6508.2|6506.2|6508.4|6506.4|6507.9|6505.9|1
1622787630000|2021-06-04 06:20:30|6507.9|6505.9|6508.7|6506.7|6508.7|6506.7|6507.9|6505.9|2
1622787640000|2021-06-04 06:20:40|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|6508.9|6506.9|4
1622787650000|2021-06-04 06:20:50|||||||||2
1622787660000|2021-06-04 06:21:00|6509.2|6507.2|6508.9|6506.9|6509.2|6507.2|6508.7|6506.7|1
1622787670000|2021-06-04 06:21:10|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6508.9|6506.9|3
1622787680000|2021-06-04 06:21:20|6508.9|6506.9|6509.2|6507.2|6509.2|6507.2|6508.9|6506.9|3
1622787690000|2021-06-04 06:21:30|6508.9|6506.9|6508.9|6506.9|6509.2|6507.2|6508.9|6506.9|3
1622787700000|2021-06-04 06:21:40|6509.2|6507.2|6508.4|6506.4|6509.2|6507.2|6508.4|6506.4|2
1622787710000|2021-06-04 06:21:50|6508.7|6506.7|6508.9|6506.9|6508.9|6506.9|6508.4|6506.4|2
1622787720000|2021-06-04 06:22:00|6508.7|6506.7|6508.9|6506.9|6509.2|6507.2|6508.7|6506.7|2
1622787730000|2021-06-04 06:22:10|||||||||2
1622787740000|2021-06-04 06:22:20|6508.4|6506.4|6507.9|6505.9|6508.4|6506.4|6507.9|6505.9|1
1622787750000|2021-06-04 06:22:30|6508.2|6506.2|6506.4|6504.4|6508.2|6506.2|6506.2|6504.2|13
1622787760000|2021-06-04 06:22:40|6506.7|6504.7|6506.9|6504.9|6507.2|6505.2|6505.9|6503.9|20
1622787770000|2021-06-04 06:22:50|||||||||2
1622787780000|2021-06-04 06:23:00|6506.7|6504.7|6506.4|6504.4|6506.7|6504.7|6506.4|6504.4|4
1622787790000|2021-06-04 06:23:10|6506.7|6504.7|6507.4|6505.4|6507.4|6505.4|6506.7|6504.7|5
1622787800000|2021-06-04 06:23:20|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6507.4|6505.4|2
1622787810000|2021-06-04 06:23:30|6508.2|6506.2|6508.7|6506.7|6508.7|6506.7|6507.9|6505.9|10
1622787820000|2021-06-04 06:23:40|6508.4|6506.4|6508.4|6506.4|6508.7|6506.7|6508.4|6506.4|3
1622787830000|2021-06-04 06:23:50|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|1
1622787840000|2021-06-04 06:24:00|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|8
1622787850000|2021-06-04 06:24:10|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|5
1622787860000|2021-06-04 06:24:20|6508.2|6506.2|6507.2|6505.2|6508.2|6506.2|6507.2|6505.2|6
1622787870000|2021-06-04 06:24:30|6506.9|6504.9|6506.9|6504.9|6507.2|6505.2|6506.9|6504.9|0
1622787880000|2021-06-04 06:24:40|6507.2|6505.2|6506.7|6504.7|6507.2|6505.2|6506.4|6504.4|1
1622787890000|2021-06-04 06:24:50|6506.9|6504.9|6507.4|6505.4|6507.4|6505.4|6506.7|6504.7|9
1622787900000|2021-06-04 06:25:00|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6507.4|6505.4|8
1622787910000|2021-06-04 06:25:10|6508.2|6506.2|6507.9|6505.9|6508.4|6506.4|6507.7|6505.7|7
1622787920000|2021-06-04 06:25:20|6507.7|6505.7|6507.7|6505.7|6507.9|6505.9|6507.4|6505.4|0
1622787930000|2021-06-04 06:25:30|6507.4|6505.4|6507.9|6505.9|6507.9|6505.9|6507.4|6505.4|2
1622787940000|2021-06-04 06:25:40|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|2
1622787950000|2021-06-04 06:25:50|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|2
1622787960000|2021-06-04 06:26:00|6508.2|6506.2|6508.2|6506.2|6508.4|6506.4|6508.2|6506.2|3
1622787970000|2021-06-04 06:26:10|||||||||3
1622787980000|2021-06-04 06:26:20|6507.9|6505.9|6508.2|6506.2|6508.2|6506.2|6507.9|6505.9|1
1622787990000|2021-06-04 06:26:30|6507.9|6505.9|6508.4|6506.4|6508.4|6506.4|6507.9|6505.9|2
1622788000000|2021-06-04 06:26:40|6508.7|6506.7|6508.9|6506.9|6508.9|6506.9|6508.7|6506.7|7
1622788010000|2021-06-04 06:26:50|||||||||2
1622788020000|2021-06-04 06:27:00|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|0
1622788030000|2021-06-04 06:27:10|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|6508.4|6506.4|4
1622788040000|2021-06-04 06:27:20|6508.2|6506.2|6507.9|6505.9|6508.2|6506.2|6507.9|6505.9|1
1622788050000|2021-06-04 06:27:30|6507.7|6505.7|6507.4|6505.4|6507.9|6505.9|6507.4|6505.4|0
1622788060000|2021-06-04 06:27:40|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.2|6505.2|9
1622788070000|2021-06-04 06:27:50|6507.7|6505.7|6507.4|6505.4|6507.7|6505.7|6507.4|6505.4|3
1622788080000|2021-06-04 06:28:00|6507.2|6505.2|6507.4|6505.4|6507.4|6505.4|6507.2|6505.2|1
1622788090000|2021-06-04 06:28:10|6507.7|6505.7|6507.7|6505.7|6507.7|6505.7|6507.4|6505.4|2
1622788100000|2021-06-04 06:28:20|6507.9|6505.9|6507.9|6505.9|6507.9|6505.9|6507.7|6505.7|3
1622788110000|2021-06-04 06:28:30|||||||||2
1622788120000|2021-06-04 06:28:40|6508.2|6506.2|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|19
1622788130000|2021-06-04 06:28:50|6508.9|6506.9|6509.2|6507.2|6509.7|6507.7|6508.9|6506.9|13
1622788140000|2021-06-04 06:29:00|||||||||1
1622788150000|2021-06-04 06:29:10|6509.4|6507.4|6509.7|6507.7|6509.7|6507.7|6509.4|6507.4|1
1622788160000|2021-06-04 06:29:20|6509.4|6507.4|6509.7|6507.7|6509.7|6507.7|6509.4|6507.4|4
1622788170000|2021-06-04 06:29:30|6509.9|6507.9|6510.2|6508.2|6510.2|6508.2|6509.4|6507.4|3
1622788180000|2021-06-04 06:29:40|6509.9|6507.9|6509.9|6507.9|6510.2|6508.2|6509.9|6507.9|0
1622788190000|2021-06-04 06:29:50|6510.2|6508.2|6509.4|6507.4|6510.2|6508.2|6509.4|6507.4|2
1622788200000|2021-06-04 06:30:00|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|6509.7|6507.7|1
1622788210000|2021-06-04 06:30:10|||||||||2
1622788220000|2021-06-04 06:30:20|||||||||1
1622788240000|2021-06-04 06:30:40|||||||||1
1622788250000|2021-06-04 06:30:50|6510.2|6508.2|6511.2|6509.2|6511.2|6509.2|6510.2|6508.2|11
1622788260000|2021-06-04 06:31:00|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.9|6508.9|5
1622788270000|2021-06-04 06:31:10|6510.9|6508.9|6511.2|6509.2|6511.2|6509.2|6510.9|6508.9|4
1622788280000|2021-06-04 06:31:20|6510.9|6508.9|6510.4|6508.4|6511.2|6509.2|6510.4|6508.4|3
1622788290000|2021-06-04 06:31:30|6510.2|6508.2|6510.4|6508.4|6510.7|6508.7|6510.2|6508.2|21
1622788300000|2021-06-04 06:31:40|6510.7|6508.7|6510.9|6508.9|6511.2|6509.2|6510.4|6508.4|15
1622788310000|2021-06-04 06:31:50|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|1
1622788320000|2021-06-04 06:32:00|||||||||2
1622788330000|2021-06-04 06:32:10|6510.9|6508.9|6511.2|6509.2|6511.4|6509.4|6510.9|6508.9|9
1622788340000|2021-06-04 06:32:20|||||||||1
1622788350000|2021-06-04 06:32:30|6511.7|6509.7|6511.2|6509.2|6511.7|6509.7|6510.7|6508.7|6
1622788360000|2021-06-04 06:32:40|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|1
1622788370000|2021-06-04 06:32:50|6511.7|6509.7|6511.7|6509.7|6511.7|6509.7|6511.7|6509.7|2
1622788390000|2021-06-04 06:33:10|6511.9|6509.9|6511.7|6509.7|6512.2|6510.2|6511.7|6509.7|8
1622788400000|2021-06-04 06:33:20|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|6511.4|6509.4|4
1622788420000|2021-06-04 06:33:40|||||||||1
1622788430000|2021-06-04 06:33:50|||||||||1
1622788440000|2021-06-04 06:34:00|6511.2|6509.2|6511.2|6509.2|6511.4|6509.4|6510.7|6508.7|12
1622788450000|2021-06-04 06:34:10|||||||||5
1622788460000|2021-06-04 06:34:20|6511.4|6509.4|6511.4|6509.4|6511.7|6509.7|6511.4|6509.4|4
1622788470000|2021-06-04 06:34:30|6511.2|6509.2|6512.2|6510.2|6512.2|6510.2|6511.2|6509.2|8
1622788480000|2021-06-04 06:34:40|6511.7|6509.7|6512.2|6510.2|6512.2|6510.2|6511.7|6509.7|12
1622788490000|2021-06-04 06:34:50|6511.9|6509.9|6512.2|6510.2|6512.2|6510.2|6511.9|6509.9|6
1622788500000|2021-06-04 06:35:00|6512.4|6510.4|6513.2|6511.2|6513.7|6511.7|6512.4|6510.4|26
1622788510000|2021-06-04 06:35:10|6513.4|6511.4|6513.2|6511.2|6513.4|6511.4|6513.2|6511.2|6
1622788520000|2021-06-04 06:35:20|6513.4|6511.4|6513.7|6511.7|6513.7|6511.7|6513.4|6511.4|16
1622788530000|2021-06-04 06:35:30|6513.4|6511.4|6513.9|6511.9|6514.2|6512.2|6513.4|6511.4|13
1622788540000|2021-06-04 06:35:40|6514.2|6512.2|6513.7|6511.7|6514.2|6512.2|6513.7|6511.7|0
1622788560000|2021-06-04 06:36:00|6513.4|6511.4|6513.4|6511.4|6514.2|6512.2|6513.4|6511.4|3
1622788570000|2021-06-04 06:36:10|6513.2|6511.2|6513.4|6511.4|6513.7|6511.7|6513.2|6511.2|4
1622788580000|2021-06-04 06:36:20|6513.2|6511.2|6512.2|6510.2|6513.2|6511.2|6512.2|6510.2|9
1622788590000|2021-06-04 06:36:30|6511.9|6509.9|6512.2|6510.2|6512.2|6510.2|6511.9|6509.9|5
1622788610000|2021-06-04 06:36:50|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|6512.4|6510.4|1
1622788620000|2021-06-04 06:37:00|6512.7|6510.7|6512.7|6510.7|6512.7|6510.7|6512.7|6510.7|0
1622788630000|2021-06-04 06:37:10|6512.4|6510.4|6512.2|6510.2|6512.4|6510.4|6511.9|6509.9|4
1622788640000|2021-06-04 06:37:20|6511.9|6509.9|6512.2|6510.2|6512.2|6510.2|6511.9|6509.9|5
1622788650000|2021-06-04 06:37:30|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.2|6510.2|2
1622788660000|2021-06-04 06:37:40|6512.2|6510.2|6512.4|6510.4|6512.4|6510.4|6512.2|6510.2|0
1622788670000|2021-06-04 06:37:50|6512.7|6510.7|6512.4|6510.4|6512.7|6510.7|6512.4|6510.4|0
1622788680000|2021-06-04 06:38:00|6512.2|6510.2|6512.7|6510.7|6512.7|6510.7|6512.2|6510.2|2
1622788690000|2021-06-04 06:38:10|6512.4|6510.4|6512.4|6510.4|6512.7|6510.7|6512.4|6510.4|3
1622788700000|2021-06-04 06:38:20|6512.7|6510.7|6513.4|6511.4|6513.4|6511.4|6512.7|6510.7|14
1622788710000|2021-06-04 06:38:30|6513.7|6511.7|6513.9|6511.9|6513.9|6511.9|6513.7|6511.7|1
1622788720000|2021-06-04 06:38:40|6514.2|6512.2|6514.7|6512.7|6514.7|6512.7|6513.9|6511.9|2
1622788730000|2021-06-04 06:38:50|6514.9|6512.9|6515.4|6513.4|6515.7|6513.7|6514.9|6512.9|9
1622788740000|2021-06-04 06:39:00|6515.7|6513.7|6515.4|6513.4|6515.7|6513.7|6515.4|6513.4|2
1622788750000|2021-06-04 06:39:10|6515.7|6513.7|6515.4|6513.4|6515.7|6513.7|6515.4|6513.4|6
1622788760000|2021-06-04 06:39:20|6515.7|6513.7|6514.9|6512.9|6515.9|6513.9|6514.9|6512.9|3
1622788770000|2021-06-04 06:39:30|6514.7|6512.7|6514.9|6512.9|6515.2|6513.2|6514.4|6512.4|0
1622788780000|2021-06-04 06:39:40|6515.2|6513.2|6515.4|6513.4|6515.7|6513.7|6515.2|6513.2|0
1622788800000|2021-06-04 06:40:00|6515.7|6513.7|6515.2|6513.2|6515.7|6513.7|6515.2|6513.2|2
1622788810000|2021-06-04 06:40:10|6515.4|6513.4|6514.9|6512.9|6515.4|6513.4|6514.9|6512.9|2
1622788820000|2021-06-04 06:40:20|6514.7|6512.7|6514.7|6512.7|6514.7|6512.7|6514.7|6512.7|0
1622788830000|2021-06-04 06:40:30|6514.9|6512.9|6514.9|6512.9|6515.2|6513.2|6514.9|6512.9|3
1622788840000|2021-06-04 06:40:40|6514.7|6512.7|6515.2|6513.2|6515.4|6513.4|6514.4|6512.4|5
1622788850000|2021-06-04 06:40:50|6514.9|6512.9|6515.2|6513.2|6515.4|6513.4|6514.7|6512.7|12
1622788870000|2021-06-04 06:41:10|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|3
1622788880000|2021-06-04 06:41:20|6515.2|6513.2|6515.7|6513.7|6515.7|6513.7|6515.2|6513.2|2
1622788890000|2021-06-04 06:41:30|6515.9|6513.9|6516.2|6514.2|6516.2|6514.2|6515.7|6513.7|10
1622788900000|2021-06-04 06:41:40|6516.4|6514.4|6515.9|6513.9|6516.4|6514.4|6515.9|6513.9|3
1622788910000|2021-06-04 06:41:50|6516.2|6514.2|6516.2|6514.2|6516.4|6514.4|6515.9|6513.9|1
1622788920000|2021-06-04 06:42:00|6515.9|6513.9|6515.4|6513.4|6515.9|6513.9|6515.4|6513.4|1
1622788930000|2021-06-04 06:42:10|6515.7|6513.7|6514.9|6512.9|6515.7|6513.7|6514.9|6512.9|1
1622788940000|2021-06-04 06:42:20|6515.2|6513.2|6514.7|6512.7|6515.2|6513.2|6514.7|6512.7|0
1622788950000|2021-06-04 06:42:30|6514.9|6512.9|6515.2|6513.2|6515.4|6513.4|6514.9|6512.9|1
1622788960000|2021-06-04 06:42:40|6514.9|6512.9|6514.9|6512.9|6515.2|6513.2|6514.9|6512.9|0
1622788970000|2021-06-04 06:42:50|6515.2|6513.2|6515.2|6513.2|6515.2|6513.2|6515.2|6513.2|0
1622788980000|2021-06-04 06:43:00|6514.9|6512.9|6514.7|6512.7|6514.9|6512.9|6514.7|6512.7|1
1622788990000|2021-06-04 06:43:10|6514.9|6512.9|6515.7|6513.7|6515.7|6513.7|6514.9|6512.9|3
1622789000000|2021-06-04 06:43:20|6515.4|6513.4|6515.4|6513.4|6515.4|6513.4|6515.2|6513.2|1
1622789010000|2021-06-04 06:43:30|6515.7|6513.7|6516.2|6514.2|6516.7|6514.7|6515.7|6513.7|13
1622789020000|2021-06-04 06:43:40|6515.9|6513.9|6516.2|6514.2|6516.2|6514.2|6515.9|6513.9|1
1622789040000|2021-06-04 06:44:00|6515.9|6513.9|6515.4|6513.4|6515.9|6513.9|6515.4|6513.4|1
1622789050000|2021-06-04 06:44:10|6515.2|6513.2|6515.4|6513.4|6515.4|6513.4|6515.2|6513.2|0
1622789060000|2021-06-04 06:44:20|6515.7|6513.7|6515.7|6513.7|6515.7|6513.7|6515.4|6513.4|0
1622789070000|2021-06-04 06:44:30|6515.9|6513.9|6515.9|6513.9|6515.9|6513.9|6515.7|6513.7|1
1622789080000|2021-06-04 06:44:40|6515.7|6513.7|6515.7|6513.7|6515.7|6513.7|6515.7|6513.7|0
1622789100000|2021-06-04 06:45:00|6515.9|6513.9|6517.2|6515.2|6517.2|6515.2|6515.9|6513.9|21
1622789110000|2021-06-04 06:45:10|6517.4|6515.4|6518.4|6516.4|6518.7|6516.7|6517.4|6515.4|27
1622789120000|2021-06-04 06:45:20|6518.7|6516.7|6519.2|6517.2|6519.2|6517.2|6518.4|6516.4|9
1622789130000|2021-06-04 06:45:30|6518.9|6516.9|6518.7|6516.7|6518.9|6516.9|6518.4|6516.4|3
1622789140000|2021-06-04 06:45:40|6518.4|6516.4|6518.9|6516.9|6518.9|6516.9|6518.4|6516.4|11
1622789160000|2021-06-04 06:46:00|6518.7|6516.7|6517.9|6515.9|6518.7|6516.7|6517.9|6515.9|1
1622789170000|2021-06-04 06:46:10|6518.2|6516.2|6518.7|6516.7|6518.7|6516.7|6517.9|6515.9|2
1622789180000|2021-06-04 06:46:20|6518.9|6516.9|6519.2|6517.2|6519.2|6517.2|6518.9|6516.9|2
1622789190000|2021-06-04 06:46:30|6519.4|6517.4|6519.7|6517.7|6519.7|6517.7|6519.4|6517.4|6
1622789200000|2021-06-04 06:46:40|6519.2|6517.2|6519.2|6517.2|6519.2|6517.2|6519.2|6517.2|8
1622789210000|2021-06-04 06:46:50|6519.4|6517.4|6519.4|6517.4|6519.4|6517.4|6519.4|6517.4|3
1622789230000|2021-06-04 06:47:10|6519.2|6517.2|6519.2|6517.2|6519.2|6517.2|6519.2|6517.2|1
1622789240000|2021-06-04 06:47:20|6518.9|6516.9|6518.4|6516.4|6518.9|6516.9|6518.4|6516.4|2
1622789250000|2021-06-04 06:47:30|||||||||2
1622789260000|2021-06-04 06:47:40|6518.2|6516.2|6518.4|6516.4|6518.7|6516.7|6518.2|6516.2|1
1622789270000|2021-06-04 06:47:50|6518.2|6516.2|6517.4|6515.4|6518.2|6516.2|6517.4|6515.4|7
1622789280000|2021-06-04 06:48:00|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.4|6515.4|0
1622789290000|2021-06-04 06:48:10|6518.2|6516.2|6518.2|6516.2|6518.2|6516.2|6518.2|6516.2|3
1622789300000|2021-06-04 06:48:20|6517.9|6515.9|6517.4|6515.4|6517.9|6515.9|6517.4|6515.4|4
1622789310000|2021-06-04 06:48:30|6517.2|6515.2|6517.7|6515.7|6517.9|6515.9|6517.2|6515.2|2
1622789320000|2021-06-04 06:48:40|6517.4|6515.4|6517.4|6515.4|6517.7|6515.7|6517.2|6515.2|3
1622789330000|2021-06-04 06:48:50|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|0
1622789340000|2021-06-04 06:49:00|6517.4|6515.4|6517.2|6515.2|6517.4|6515.4|6517.2|6515.2|2
1622789350000|2021-06-04 06:49:10|6516.9|6514.9|6517.2|6515.2|6517.2|6515.2|6516.9|6514.9|1
1622789360000|2021-06-04 06:49:20|6517.4|6515.4|6517.7|6515.7|6517.7|6515.7|6517.4|6515.4|1
1622789370000|2021-06-04 06:49:30|||||||||1
1622789380000|2021-06-04 06:49:40|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|2
1622789390000|2021-06-04 06:49:50|6517.2|6515.2|6517.4|6515.4|6517.4|6515.4|6517.2|6515.2|0
1622789400000|2021-06-04 06:50:00|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.2|6515.2|1
1622789410000|2021-06-04 06:50:10|6518.2|6516.2|6518.7|6516.7|6518.7|6516.7|6518.2|6516.2|13
1622789420000|2021-06-04 06:50:20|6518.9|6516.9|6519.4|6517.4|6519.4|6517.4|6518.9|6516.9|5
1622789430000|2021-06-04 06:50:30|6519.7|6517.7|6519.4|6517.4|6519.7|6517.7|6519.4|6517.4|14
1622789440000|2021-06-04 06:50:40|6519.2|6517.2|6517.9|6515.9|6519.2|6517.2|6517.9|6515.9|5
1622789460000|2021-06-04 06:51:00|6517.7|6515.7|6518.2|6516.2|6518.2|6516.2|6517.7|6515.7|1
1622789470000|2021-06-04 06:51:10|6517.9|6515.9|6517.9|6515.9|6518.2|6516.2|6517.9|6515.9|0
1622789480000|2021-06-04 06:51:20|6518.2|6516.2|6517.9|6515.9|6518.2|6516.2|6517.9|6515.9|1
1622789500000|2021-06-04 06:51:40|6518.2|6516.2|6517.9|6515.9|6518.2|6516.2|6517.9|6515.9|1
1622789510000|2021-06-04 06:51:50|6518.2|6516.2|6517.9|6515.9|6518.4|6516.4|6517.9|6515.9|3
1622789520000|2021-06-04 06:52:00|6518.2|6516.2|6518.4|6516.4|6518.7|6516.7|6518.2|6516.2|0
1622789530000|2021-06-04 06:52:10|6518.7|6516.7|6518.7|6516.7|6518.7|6516.7|6518.7|6516.7|0
1622789540000|2021-06-04 06:52:20|6518.4|6516.4|6518.2|6516.2|6518.4|6516.4|6518.2|6516.2|1
1622789550000|2021-06-04 06:52:30|6518.4|6516.4|6518.7|6516.7|6518.9|6516.9|6518.4|6516.4|10
1622789560000|2021-06-04 06:52:40|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|2
1622789570000|2021-06-04 06:52:50|6518.2|6516.2|6518.4|6516.4|6518.4|6516.4|6518.2|6516.2|0
1622789580000|2021-06-04 06:53:00|6518.2|6516.2|6518.7|6516.7|6518.7|6516.7|6518.2|6516.2|3
1622789590000|2021-06-04 06:53:10|6518.9|6516.9|6518.4|6516.4|6519.2|6517.2|6518.4|6516.4|6
1622789610000|2021-06-04 06:53:30|6518.2|6516.2|6518.7|6516.7|6518.7|6516.7|6518.2|6516.2|0
1622789620000|2021-06-04 06:53:40|6518.4|6516.4|6518.4|6516.4|6518.4|6516.4|6518.2|6516.2|5
1622789630000|2021-06-04 06:53:50|6518.2|6516.2|6518.2|6516.2|6518.2|6516.2|6518.2|6516.2|4
1622789640000|2021-06-04 06:54:00|6517.9|6515.9|6517.4|6515.4|6517.9|6515.9|6517.4|6515.4|2
1622789650000|2021-06-04 06:54:10|6517.7|6515.7|6517.4|6515.4|6517.7|6515.7|6517.4|6515.4|2
1622789660000|2021-06-04 06:54:20|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|1
1622789670000|2021-06-04 06:54:30|6517.4|6515.4|6517.4|6515.4|6517.4|6515.4|6517.2|6515.2|1
1622789690000|2021-06-04 06:54:50|6517.7|6515.7|6518.2|6516.2|6518.2|6516.2|6517.7|6515.7|12
1622789700000|2021-06-04 06:55:00|6517.9|6515.9|6517.7|6515.7|6517.9|6515.9|6517.4|6515.4|4
1622789710000|2021-06-04 06:55:10|6517.4|6515.4|6517.4|6515.4|6517.7|6515.7|6517.4|6515.4|3
1622789720000|2021-06-04 06:55:20|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|0
1622789730000|2021-06-04 06:55:30|6517.9|6515.9|6517.9|6515.9|6518.2|6516.2|6517.9|6515.9|11
1622789740000|2021-06-04 06:55:40|6517.7|6515.7|6517.7|6515.7|6517.9|6515.9|6517.7|6515.7|0
1622789750000|2021-06-04 06:55:50|6517.9|6515.9|6517.7|6515.7|6517.9|6515.9|6517.7|6515.7|2
1622789760000|2021-06-04 06:56:00|6517.9|6515.9|6519.2|6517.2|6519.2|6517.2|6517.7|6515.7|5
1622789770000|2021-06-04 06:56:10|||||||||1
1622789780000|2021-06-04 06:56:20|6518.9|6516.9|6519.2|6517.2|6519.2|6517.2|6518.9|6516.9|6
1622789790000|2021-06-04 06:56:30|6518.9|6516.9|6519.2|6517.2|6519.7|6517.7|6518.9|6516.9|11
1622789800000|2021-06-04 06:56:40|6518.7|6516.7|6518.9|6516.9|6519.4|6517.4|6518.7|6516.7|13
1622789810000|2021-06-04 06:56:50|6519.4|6517.4|6519.4|6517.4|6519.4|6517.4|6519.2|6517.2|1
1622789820000|2021-06-04 06:57:00|6519.2|6517.2|6518.9|6516.9|6519.4|6517.4|6518.9|6516.9|0
1622789830000|2021-06-04 06:57:10|6519.2|6517.2|6518.9|6516.9|6519.2|6517.2|6518.7|6516.7|5
1622789840000|2021-06-04 06:57:20|6518.7|6516.7|6519.4|6517.4|6519.9|6517.9|6518.7|6516.7|17
1622789850000|2021-06-04 06:57:30|||||||||1
1622789870000|2021-06-04 06:57:50|6519.7|6517.7|6520.2|6518.2|6520.2|6518.2|6519.7|6517.7|25
1622789880000|2021-06-04 06:58:00|6520.4|6518.4|6519.9|6517.9|6520.4|6518.4|6519.9|6517.9|6
1622789900000|2021-06-04 06:58:20|6519.7|6517.7|6519.2|6517.2|6519.9|6517.9|6519.2|6517.2|3
1622789910000|2021-06-04 06:58:30|6518.9|6516.9|6519.2|6517.2|6519.2|6517.2|6518.9|6516.9|3
1622789920000|2021-06-04 06:58:40|6518.9|6516.9|6517.7|6515.7|6518.9|6516.9|6517.4|6515.4|22
1622789930000|2021-06-04 06:58:50|6517.9|6515.9|6517.9|6515.9|6518.2|6516.2|6517.9|6515.9|4
1622789940000|2021-06-04 06:59:00|6517.7|6515.7|6517.4|6515.4|6517.9|6515.9|6516.9|6514.9|8
1622789950000|2021-06-04 06:59:10|6517.7|6515.7|6517.4|6515.4|6518.2|6516.2|6517.4|6515.4|2
1622789960000|2021-06-04 06:59:20|6517.2|6515.2|6516.7|6514.7|6517.4|6515.4|6516.7|6514.7|0
1622789970000|2021-06-04 06:59:30|6516.4|6514.4|6516.9|6514.9|6517.2|6515.2|6515.7|6513.7|11
1622789980000|2021-06-04 06:59:40|6517.2|6515.2|6516.9|6514.9|6517.2|6515.2|6516.9|6514.9|1
1622789990000|2021-06-04 06:59:50|6517.2|6515.2|6516.9|6514.9|6517.4|6515.4|6516.9|6514.9|2
1622790000000|2021-06-04 07:00:00|6516.4|6515.4|6514.2|6513.2|6518.2|6517.2|6514.2|6513.2|213
1622790010000|2021-06-04 07:00:10|6513.9|6512.9|6513.7|6512.7|6514.9|6513.9|6513.2|6512.2|38
1622790020000|2021-06-04 07:00:20|6514.4|6513.4|6515.7|6514.7|6516.4|6515.4|6513.4|6512.4|81
1622790030000|2021-06-04 07:00:30|6515.9|6514.9|6515.2|6514.2|6516.2|6515.2|6514.7|6513.7|70
1622790040000|2021-06-04 07:00:40|6514.7|6513.7|6513.9|6512.9|6514.7|6513.7|6513.9|6512.9|63
1622790050000|2021-06-04 07:00:50|6513.7|6512.7|6515.7|6514.7|6515.7|6514.7|6512.7|6511.7|118
1622790060000|2021-06-04 07:01:00|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6514.4|6513.4|82
1622790070000|2021-06-04 07:01:10|6515.9|6514.9|6514.9|6513.9|6516.2|6515.2|6514.4|6513.4|35
1622790080000|2021-06-04 07:01:20|6515.2|6514.2|6515.2|6514.2|6515.9|6514.9|6514.9|6513.9|25
1622790090000|2021-06-04 07:01:30|6515.4|6514.4|6514.7|6513.7|6515.7|6514.7|6514.7|6513.7|22
1622790100000|2021-06-04 07:01:40|6514.4|6513.4|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|30
1622790110000|2021-06-04 07:01:50|6513.9|6512.9|6512.2|6511.2|6513.9|6512.9|6512.2|6511.2|64
1622790120000|2021-06-04 07:02:00|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6510.7|6509.7|116
1622790130000|2021-06-04 07:02:10|6511.9|6510.9|6511.2|6510.2|6512.2|6511.2|6511.2|6510.2|36
1622790140000|2021-06-04 07:02:20|6510.9|6509.9|6510.4|6509.4|6510.9|6509.9|6510.2|6509.2|20
1622790150000|2021-06-04 07:02:30|6510.7|6509.7|6509.7|6508.7|6510.7|6509.7|6509.7|6508.7|35
1622790160000|2021-06-04 07:02:40|6509.2|6508.2|6509.7|6508.7|6509.7|6508.7|6508.7|6507.7|29
1622790170000|2021-06-04 07:02:50|6509.4|6508.4|6509.9|6508.9|6510.2|6509.2|6509.2|6508.2|25
1622790180000|2021-06-04 07:03:00|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.2|6508.2|21
1622790190000|2021-06-04 07:03:10|6509.7|6508.7|6509.4|6508.4|6509.9|6508.9|6509.2|6508.2|8
1622790200000|2021-06-04 07:03:20|6509.7|6508.7|6509.4|6508.4|6509.9|6508.9|6508.7|6507.7|34
1622790210000|2021-06-04 07:03:30|6509.2|6508.2|6509.7|6508.7|6509.9|6508.9|6509.2|6508.2|18
1622790220000|2021-06-04 07:03:40|6509.9|6508.9|6510.9|6509.9|6511.2|6510.2|6509.7|6508.7|15
1622790230000|2021-06-04 07:03:50|6510.7|6509.7|6510.4|6509.4|6511.2|6510.2|6509.7|6508.7|23
1622790240000|2021-06-04 07:04:00|6510.7|6509.7|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|4
1622790250000|2021-06-04 07:04:10|6510.4|6509.4|6509.7|6508.7|6510.7|6509.7|6509.7|6508.7|22
1622790260000|2021-06-04 07:04:20|6509.9|6508.9|6509.2|6508.2|6509.9|6508.9|6509.2|6508.2|15
1622790270000|2021-06-04 07:04:30|6509.4|6508.4|6512.2|6511.2|6512.2|6511.2|6509.4|6508.4|29
1622790280000|2021-06-04 07:04:40|6511.9|6510.9|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|8
1622790290000|2021-06-04 07:04:50|6511.9|6510.9|6513.2|6512.2|6513.2|6512.2|6511.9|6510.9|11
1622790300000|2021-06-04 07:05:00|6513.4|6512.4|6511.2|6510.2|6513.4|6512.4|6511.2|6510.2|22
1622790310000|2021-06-04 07:05:10|6511.4|6510.4|6513.7|6512.7|6513.7|6512.7|6511.4|6510.4|46
1622790320000|2021-06-04 07:05:20|6513.9|6512.9|6512.7|6511.7|6513.9|6512.9|6512.7|6511.7|22
1622790330000|2021-06-04 07:05:30|6512.9|6511.9|6512.2|6511.2|6513.2|6512.2|6512.2|6511.2|12
1622790340000|2021-06-04 07:05:40|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|14
1622790350000|2021-06-04 07:05:50|6512.2|6511.2|6513.2|6512.2|6513.2|6512.2|6511.7|6510.7|9
1622790360000|2021-06-04 07:06:00|6513.7|6512.7|6514.9|6513.9|6514.9|6513.9|6513.2|6512.2|36
1622790370000|2021-06-04 07:06:10|6514.7|6513.7|6517.7|6516.7|6517.7|6516.7|6514.7|6513.7|151
1622790380000|2021-06-04 07:06:20|6517.4|6516.4|6516.4|6515.4|6517.4|6516.4|6516.4|6515.4|22
1622790390000|2021-06-04 07:06:30|6516.2|6515.2|6516.9|6515.9|6517.4|6516.4|6516.2|6515.2|125
1622790400000|2021-06-04 07:06:40|6517.2|6516.2|6516.2|6515.2|6517.2|6516.2|6516.2|6515.2|13
1622790410000|2021-06-04 07:06:50|6516.4|6515.4|6516.7|6515.7|6516.9|6515.9|6516.4|6515.4|37
1622790420000|2021-06-04 07:07:00|6516.9|6515.9|6518.2|6517.2|6518.7|6517.7|6516.4|6515.4|37
1622790430000|2021-06-04 07:07:10|6518.4|6517.4|6518.7|6517.7|6518.9|6517.9|6518.2|6517.2|18
1622790440000|2021-06-04 07:07:20|6518.4|6517.4|6517.4|6516.4|6518.4|6517.4|6517.4|6516.4|22
1622790450000|2021-06-04 07:07:30|6517.2|6516.2|6515.7|6514.7|6517.7|6516.7|6515.4|6514.4|21
1622790460000|2021-06-04 07:07:40|6515.4|6514.4|6515.2|6514.2|6515.4|6514.4|6515.2|6514.2|3
1622790470000|2021-06-04 07:07:50|6514.7|6513.7|6513.9|6512.9|6514.7|6513.7|6513.7|6512.7|30
1622790480000|2021-06-04 07:08:00|6514.2|6513.2|6514.2|6513.2|6514.9|6513.9|6513.9|6512.9|37
1622790490000|2021-06-04 07:08:10|6514.4|6513.4|6515.4|6514.4|6515.4|6514.4|6514.4|6513.4|13
1622790500000|2021-06-04 07:08:20|6515.2|6514.2|6516.2|6515.2|6516.4|6515.4|6515.2|6514.2|9
1622790510000|2021-06-04 07:08:30|6515.9|6514.9|6515.4|6514.4|6515.9|6514.9|6515.4|6514.4|6
1622790520000|2021-06-04 07:08:40|6515.7|6514.7|6517.2|6516.2|6517.2|6516.2|6515.7|6514.7|21
1622790530000|2021-06-04 07:08:50|6516.9|6515.9|6515.9|6514.9|6517.2|6516.2|6515.9|6514.9|11
1622790540000|2021-06-04 07:09:00|6516.2|6515.2|6517.2|6516.2|6517.2|6516.2|6516.2|6515.2|11
1622790550000|2021-06-04 07:09:10|6516.9|6515.9|6515.7|6514.7|6516.9|6515.9|6515.7|6514.7|12
1622790560000|2021-06-04 07:09:20|6515.2|6514.2|6515.9|6514.9|6515.9|6514.9|6514.7|6513.7|17
1622790570000|2021-06-04 07:09:30|6516.2|6515.2|6516.2|6515.2|6516.9|6515.9|6516.2|6515.2|8
1622790580000|2021-06-04 07:09:40|6516.4|6515.4|6516.9|6515.9|6516.9|6515.9|6516.4|6515.4|8
1622790590000|2021-06-04 07:09:50|6516.7|6515.7|6515.7|6514.7|6517.2|6516.2|6515.4|6514.4|22
1622790600000|2021-06-04 07:10:00|6515.4|6514.4|6514.4|6513.4|6515.9|6514.9|6514.2|6513.2|26
1622790610000|2021-06-04 07:10:10|6514.7|6513.7|6515.7|6514.7|6515.7|6514.7|6514.2|6513.2|35
1622790620000|2021-06-04 07:10:20|6515.9|6514.9|6514.7|6513.7|6516.2|6515.2|6514.7|6513.7|8
1622790630000|2021-06-04 07:10:30|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|6
1622790640000|2021-06-04 07:10:40|6515.4|6514.4|6516.7|6515.7|6516.7|6515.7|6515.4|6514.4|13
1622790650000|2021-06-04 07:10:50|6516.9|6515.9|6516.7|6515.7|6517.2|6516.2|6516.7|6515.7|2
1622790660000|2021-06-04 07:11:00|6516.4|6515.4|6516.9|6515.9|6517.2|6516.2|6516.4|6515.4|13
1622790670000|2021-06-04 07:11:10|6517.2|6516.2|6517.2|6516.2|6517.2|6516.2|6516.7|6515.7|16
1622790680000|2021-06-04 07:11:20|6516.9|6515.9|6516.9|6515.9|6517.2|6516.2|6516.2|6515.2|16
1622790690000|2021-06-04 07:11:30|6516.7|6515.7|6516.2|6515.2|6516.9|6515.9|6516.2|6515.2|16
1622790700000|2021-06-04 07:11:40|6515.7|6514.7|6516.9|6515.9|6517.2|6516.2|6515.7|6514.7|28
1622790710000|2021-06-04 07:11:50|6516.7|6515.7|6516.2|6515.2|6516.7|6515.7|6515.9|6514.9|21
1622790720000|2021-06-04 07:12:00|6515.9|6514.9|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|18
1622790730000|2021-06-04 07:12:10|6516.4|6515.4|6516.9|6515.9|6517.2|6516.2|6516.4|6515.4|11
1622790740000|2021-06-04 07:12:20|6516.7|6515.7|6516.2|6515.2|6517.2|6516.2|6516.2|6515.2|11
1622790750000|2021-06-04 07:12:30|6516.4|6515.4|6517.4|6516.4|6517.4|6516.4|6516.4|6515.4|17
1622790760000|2021-06-04 07:12:40|6517.7|6516.7|6518.2|6517.2|6518.2|6517.2|6517.7|6516.7|17
1622790770000|2021-06-04 07:12:50|6518.4|6517.4|6517.2|6516.2|6518.4|6517.4|6517.2|6516.2|17
1622790780000|2021-06-04 07:13:00|6516.9|6515.9|6516.9|6515.9|6517.2|6516.2|6516.2|6515.2|25
1622790790000|2021-06-04 07:13:10|6517.2|6516.2|6517.2|6516.2|6517.4|6516.4|6517.2|6516.2|3
1622790800000|2021-06-04 07:13:20|6516.7|6515.7|6517.4|6516.4|6517.4|6516.4|6516.2|6515.2|29
1622790810000|2021-06-04 07:13:30|6517.7|6516.7|6516.7|6515.7|6517.9|6516.9|6516.7|6515.7|8
1622790820000|2021-06-04 07:13:40|6516.9|6515.9|6516.7|6515.7|6517.2|6516.2|6516.7|6515.7|12
1622790830000|2021-06-04 07:13:50|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.2|6515.2|14
1622790840000|2021-06-04 07:14:00|6516.4|6515.4|6516.7|6515.7|6516.7|6515.7|6516.2|6515.2|2
1622790850000|2021-06-04 07:14:10|6516.4|6515.4|6515.2|6514.2|6516.4|6515.4|6515.2|6514.2|20
1622790860000|2021-06-04 07:14:20|6515.4|6514.4|6515.4|6514.4|6515.7|6514.7|6515.4|6514.4|12
1622790870000|2021-06-04 07:14:30|6515.7|6514.7|6515.7|6514.7|6516.2|6515.2|6515.2|6514.2|10
1622790880000|2021-06-04 07:14:40|6515.9|6514.9|6515.7|6514.7|6516.2|6515.2|6515.7|6514.7|13
1622790890000|2021-06-04 07:14:50|6515.4|6514.4|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|15
1622790900000|2021-06-04 07:15:00|6515.7|6514.7|6515.9|6514.9|6516.2|6515.2|6515.7|6514.7|24
1622790910000|2021-06-04 07:15:10|6515.7|6514.7|6515.7|6514.7|6515.9|6514.9|6515.2|6514.2|13
1622790920000|2021-06-04 07:15:20|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.2|6514.2|10
1622790930000|2021-06-04 07:15:30|6515.4|6514.4|6513.2|6512.2|6515.7|6514.7|6512.9|6511.9|25
1622790940000|2021-06-04 07:15:40|6513.4|6512.4|6513.2|6512.2|6513.7|6512.7|6512.9|6511.9|25
1622790950000|2021-06-04 07:15:50|6512.7|6511.7|6514.2|6513.2|6514.4|6513.4|6512.7|6511.7|16
1622790960000|2021-06-04 07:16:00|6513.9|6512.9|6515.7|6514.7|6515.7|6514.7|6513.7|6512.7|16
1622790970000|2021-06-04 07:16:10|6515.4|6514.4|6516.7|6515.7|6516.7|6515.7|6515.4|6514.4|7
1622790980000|2021-06-04 07:16:20|6516.4|6515.4|6515.4|6514.4|6516.4|6515.4|6515.2|6514.2|21
1622790990000|2021-06-04 07:16:30|6515.7|6514.7|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|9
1622791000000|2021-06-04 07:16:40|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.2|6513.2|11
1622791010000|2021-06-04 07:16:50|6515.4|6514.4|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|4
1622791020000|2021-06-04 07:17:00|6516.2|6515.2|6515.2|6514.2|6516.2|6515.2|6515.2|6514.2|7
1622791030000|2021-06-04 07:17:10|6515.7|6514.7|6514.9|6513.9|6515.9|6514.9|6514.9|6513.9|15
1622791040000|2021-06-04 07:17:20|6514.7|6513.7|6515.2|6514.2|6515.2|6514.2|6514.7|6513.7|9
1622791050000|2021-06-04 07:17:30|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.4|6513.4|16
1622791060000|2021-06-04 07:17:40|6514.7|6513.7|6513.7|6512.7|6514.7|6513.7|6513.7|6512.7|12
1622791070000|2021-06-04 07:17:50|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|10
1622791080000|2021-06-04 07:18:00|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|21
1622791090000|2021-06-04 07:18:10|6513.2|6512.2|6512.7|6511.7|6513.7|6512.7|6512.7|6511.7|10
1622791100000|2021-06-04 07:18:20|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|9
1622791110000|2021-06-04 07:18:30|6513.4|6512.4|6512.4|6511.4|6513.7|6512.7|6512.4|6511.4|7
1622791120000|2021-06-04 07:18:40|6512.2|6511.2|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|12
1622791130000|2021-06-04 07:18:50|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|17
1622791140000|2021-06-04 07:19:00|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|9
1622791150000|2021-06-04 07:19:10|6512.2|6511.2|6512.7|6511.7|6512.7|6511.7|6511.9|6510.9|19
1622791160000|2021-06-04 07:19:20|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|10
1622791170000|2021-06-04 07:19:30|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|2
1622791180000|2021-06-04 07:19:40|6512.2|6511.2|6511.7|6510.7|6512.4|6511.4|6511.7|6510.7|28
1622791190000|2021-06-04 07:19:50|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|6
1622791200000|2021-06-04 07:20:00|6511.4|6510.4|6511.4|6510.4|6511.9|6510.9|6510.7|6509.7|27
1622791210000|2021-06-04 07:20:10|6511.2|6510.2|6511.7|6510.7|6511.7|6510.7|6510.9|6509.9|12
1622791220000|2021-06-04 07:20:20|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|6511.2|6510.2|3
1622791230000|2021-06-04 07:20:30|6511.7|6510.7|6511.2|6510.2|6511.7|6510.7|6511.2|6510.2|1
1622791240000|2021-06-04 07:20:40|6510.9|6509.9|6509.9|6508.9|6511.2|6510.2|6509.9|6508.9|34
1622791250000|2021-06-04 07:20:50|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|0
1622791260000|2021-06-04 07:21:00|6509.4|6508.4|6508.7|6507.7|6509.4|6508.4|6508.7|6507.7|37
1622791270000|2021-06-04 07:21:10|6508.9|6507.9|6509.2|6508.2|6509.9|6508.9|6508.9|6507.9|53
1622791280000|2021-06-04 07:21:20|6508.9|6507.9|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|17
1622791290000|2021-06-04 07:21:30|6508.2|6507.2|6508.9|6507.9|6509.2|6508.2|6508.2|6507.2|40
1622791300000|2021-06-04 07:21:40|6508.7|6507.7|6509.2|6508.2|6509.7|6508.7|6508.4|6507.4|16
1622791310000|2021-06-04 07:21:50|6509.4|6508.4|6508.7|6507.7|6509.4|6508.4|6508.7|6507.7|34
1622791320000|2021-06-04 07:22:00|6508.4|6507.4|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|35
1622791330000|2021-06-04 07:22:10|6508.7|6507.7|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|10
1622791340000|2021-06-04 07:22:20|6508.2|6507.2|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|23
1622791350000|2021-06-04 07:22:30|6507.7|6506.7|6508.4|6507.4|6508.4|6507.4|6507.7|6506.7|33
1622791360000|2021-06-04 07:22:40|6508.2|6507.2|6509.7|6508.7|6509.7|6508.7|6508.2|6507.2|7
1622791370000|2021-06-04 07:22:50|6509.4|6508.4|6511.2|6510.2|6511.2|6510.2|6509.2|6508.2|21
1622791380000|2021-06-04 07:23:00|6510.9|6509.9|6511.7|6510.7|6512.7|6511.7|6510.9|6509.9|27
1622791390000|2021-06-04 07:23:10|6511.9|6510.9|6511.9|6510.9|6512.4|6511.4|6511.7|6510.7|12
1622791400000|2021-06-04 07:23:20|6512.2|6511.2|6511.4|6510.4|6512.4|6511.4|6511.2|6510.2|6
1622791410000|2021-06-04 07:23:30|6511.7|6510.7|6511.7|6510.7|6511.9|6510.9|6511.4|6510.4|12
1622791420000|2021-06-04 07:23:40|6511.9|6510.9|6510.7|6509.7|6511.9|6510.9|6510.7|6509.7|14
1622791430000|2021-06-04 07:23:50|6510.4|6509.4|6510.7|6509.7|6511.2|6510.2|6510.4|6509.4|12
1622791440000|2021-06-04 07:24:00|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6509.7|6508.7|28
1622791450000|2021-06-04 07:24:10|6510.4|6509.4|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|7
1622791460000|2021-06-04 07:24:20|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|10
1622791470000|2021-06-04 07:24:30|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|13
1622791480000|2021-06-04 07:24:40|6509.9|6508.9|6509.9|6508.9|6510.4|6509.4|6509.7|6508.7|19
1622791490000|2021-06-04 07:24:50|6509.7|6508.7|6509.9|6508.9|6510.2|6509.2|6509.7|6508.7|2
1622791500000|2021-06-04 07:25:00|6509.7|6508.7|6510.4|6509.4|6510.7|6509.7|6509.7|6508.7|13
1622791510000|2021-06-04 07:25:10|6510.2|6509.2|6509.9|6508.9|6510.2|6509.2|6509.9|6508.9|9
1622791520000|2021-06-04 07:25:20|6509.7|6508.7|6509.2|6508.2|6509.9|6508.9|6509.2|6508.2|15
1622791530000|2021-06-04 07:25:30|6509.4|6508.4|6510.2|6509.2|6510.2|6509.2|6509.4|6508.4|18
1622791540000|2021-06-04 07:25:40|6509.9|6508.9|6509.7|6508.7|6510.7|6509.7|6509.7|6508.7|10
1622791550000|2021-06-04 07:25:50|6509.9|6508.9|6509.9|6508.9|6510.4|6509.4|6509.9|6508.9|5
1622791560000|2021-06-04 07:26:00|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|12
1622791570000|2021-06-04 07:26:10|6510.4|6509.4|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|10
1622791580000|2021-06-04 07:26:20|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.2|6509.2|0
1622791590000|2021-06-04 07:26:30|6510.2|6509.2|6509.2|6508.2|6510.7|6509.7|6509.2|6508.2|14
1622791600000|2021-06-04 07:26:40|6508.9|6507.9|6509.2|6508.2|6509.4|6508.4|6508.9|6507.9|8
1622791610000|2021-06-04 07:26:50|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.7|6507.7|20
1622791620000|2021-06-04 07:27:00|6508.9|6507.9|6509.2|6508.2|6509.7|6508.7|6508.7|6507.7|8
1622791630000|2021-06-04 07:27:10|6509.4|6508.4|6509.2|6508.2|6510.2|6509.2|6509.2|6508.2|33
1622791640000|2021-06-04 07:27:20|6509.4|6508.4|6509.7|6508.7|6509.9|6508.9|6509.4|6508.4|1
1622791650000|2021-06-04 07:27:30|6509.4|6508.4|6509.4|6508.4|6509.7|6508.7|6509.2|6508.2|5
1622791660000|2021-06-04 07:27:40|6509.7|6508.7|6509.9|6508.9|6510.2|6509.2|6509.7|6508.7|11
1622791670000|2021-06-04 07:27:50|6510.2|6509.2|6509.7|6508.7|6510.7|6509.7|6509.7|6508.7|29
1622791680000|2021-06-04 07:28:00|6509.4|6508.4|6510.7|6509.7|6510.7|6509.7|6509.2|6508.2|13
1622791690000|2021-06-04 07:28:10|6510.9|6509.9|6512.2|6511.2|6512.2|6511.2|6510.9|6509.9|15
1622791700000|2021-06-04 07:28:20|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|17
1622791710000|2021-06-04 07:28:30|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.7|6510.7|10
1622791720000|2021-06-04 07:28:40|6511.7|6510.7|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|10
1622791730000|2021-06-04 07:28:50|6511.9|6510.9|6510.9|6509.9|6511.9|6510.9|6510.7|6509.7|20
1622791740000|2021-06-04 07:29:00|6511.2|6510.2|6511.7|6510.7|6511.9|6510.9|6511.2|6510.2|5
1622791750000|2021-06-04 07:29:10|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.7|6510.7|2
1622791760000|2021-06-04 07:29:20|6511.9|6510.9|6511.2|6510.2|6511.9|6510.9|6510.7|6509.7|21
1622791770000|2021-06-04 07:29:30|||||||||4
1622791780000|2021-06-04 07:29:40|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|6
1622791790000|2021-06-04 07:29:50|6511.2|6510.2|6510.7|6509.7|6511.4|6510.4|6510.7|6509.7|11
1622791800000|2021-06-04 07:30:00|6511.2|6510.2|6510.2|6509.2|6511.9|6510.9|6510.2|6509.2|36
1622791810000|2021-06-04 07:30:10|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|15
1622791820000|2021-06-04 07:30:20|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|10
1622791830000|2021-06-04 07:30:30|6510.9|6509.9|6511.2|6510.2|6511.7|6510.7|6510.9|6509.9|35
1622791840000|2021-06-04 07:30:40|6511.4|6510.4|6511.4|6510.4|6511.7|6510.7|6510.9|6509.9|13
1622791850000|2021-06-04 07:30:50|6511.2|6510.2|6511.2|6510.2|6511.4|6510.4|6510.9|6509.9|16
1622791860000|2021-06-04 07:31:00|6510.9|6509.9|6511.7|6510.7|6511.9|6510.9|6510.9|6509.9|20
1622791870000|2021-06-04 07:31:10|6512.2|6511.2|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|29
1622791880000|2021-06-04 07:31:20|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|3
1622791890000|2021-06-04 07:31:30|6511.9|6510.9|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|24
1622791900000|2021-06-04 07:31:40|6511.7|6510.7|6511.4|6510.4|6511.7|6510.7|6511.4|6510.4|11
1622791910000|2021-06-04 07:31:50|6511.2|6510.2|6511.2|6510.2|6511.4|6510.4|6511.2|6510.2|11
1622791920000|2021-06-04 07:32:00|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.4|6510.4|12
1622791930000|2021-06-04 07:32:10|6511.9|6510.9|6511.4|6510.4|6512.2|6511.2|6511.4|6510.4|14
1622791940000|2021-06-04 07:32:20|6511.2|6510.2|6509.4|6508.4|6511.2|6510.2|6509.4|6508.4|31
1622791950000|2021-06-04 07:32:30|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|6
1622791960000|2021-06-04 07:32:40|6510.4|6509.4|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|14
1622791970000|2021-06-04 07:32:50|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|10
1622791980000|2021-06-04 07:33:00|6510.2|6509.2|6509.9|6508.9|6510.2|6509.2|6509.7|6508.7|18
1622791990000|2021-06-04 07:33:10|6510.2|6509.2|6509.4|6508.4|6510.2|6509.2|6509.2|6508.2|10
1622792000000|2021-06-04 07:33:20|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|6
1622792010000|2021-06-04 07:33:30|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|13
1622792020000|2021-06-04 07:33:40|6509.9|6508.9|6509.4|6508.4|6510.2|6509.2|6509.4|6508.4|8
1622792030000|2021-06-04 07:33:50|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.4|6508.4|5
1622792040000|2021-06-04 07:34:00|6509.4|6508.4|6508.7|6507.7|6509.7|6508.7|6508.7|6507.7|10
1622792050000|2021-06-04 07:34:10|6508.4|6507.4|6507.7|6506.7|6508.4|6507.4|6507.2|6506.2|37
1622792060000|2021-06-04 07:34:20|6507.4|6506.4|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|13
1622792070000|2021-06-04 07:34:30|6507.4|6506.4|6507.7|6506.7|6507.9|6506.9|6507.4|6506.4|29
1622792080000|2021-06-04 07:34:40|6507.9|6506.9|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|12
1622792090000|2021-06-04 07:34:50|6507.9|6506.9|6508.7|6507.7|6508.7|6507.7|6507.9|6506.9|10
1622792100000|2021-06-04 07:35:00|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|9
1622792110000|2021-06-04 07:35:10|6509.2|6508.2|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|18
1622792120000|2021-06-04 07:35:20|6509.4|6508.4|6509.4|6508.4|6509.7|6508.7|6509.4|6508.4|11
1622792130000|2021-06-04 07:35:30|6509.2|6508.2|6509.2|6508.2|6509.7|6508.7|6509.2|6508.2|5
1622792140000|2021-06-04 07:35:40|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|11
1622792150000|2021-06-04 07:35:50|||||||||1
1622792160000|2021-06-04 07:36:00|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.7|6506.7|8
1622792170000|2021-06-04 07:36:10|6507.9|6506.9|6507.9|6506.9|6507.9|6506.9|6507.7|6506.7|3
1622792180000|2021-06-04 07:36:20|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|2
1622792190000|2021-06-04 07:36:30|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|6
1622792200000|2021-06-04 07:36:40|6508.4|6507.4|6507.7|6506.7|6508.4|6507.4|6507.2|6506.2|12
1622792210000|2021-06-04 07:36:50|6507.4|6506.4|6507.4|6506.4|6507.7|6506.7|6507.2|6506.2|0
1622792220000|2021-06-04 07:37:00|6507.7|6506.7|6507.2|6506.2|6507.7|6506.7|6506.9|6505.9|2
1622792230000|2021-06-04 07:37:10|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|2
1622792240000|2021-06-04 07:37:20|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.9|6505.9|5
1622792250000|2021-06-04 07:37:30|6507.4|6506.4|6506.7|6505.7|6507.7|6506.7|6506.2|6505.2|17
1622792260000|2021-06-04 07:37:40|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|2
1622792270000|2021-06-04 07:37:50|6506.4|6505.4|6506.7|6505.7|6506.9|6505.9|6506.4|6505.4|3
1622792280000|2021-06-04 07:38:00|6506.4|6505.4|6506.4|6505.4|6506.7|6505.7|6506.4|6505.4|7
1622792290000|2021-06-04 07:38:10|6506.7|6505.7|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|2
1622792300000|2021-06-04 07:38:20|6507.4|6506.4|6506.4|6505.4|6507.4|6506.4|6506.4|6505.4|3
1622792310000|2021-06-04 07:38:30|6506.2|6505.2|6506.2|6505.2|6506.4|6505.4|6505.7|6504.7|22
1622792320000|2021-06-04 07:38:40|6506.4|6505.4|6506.4|6505.4|6506.7|6505.7|6506.2|6505.2|13
1622792330000|2021-06-04 07:38:50|6506.7|6505.7|6506.9|6505.9|6506.9|6505.9|6506.4|6505.4|4
1622792340000|2021-06-04 07:39:00|6506.7|6505.7|6506.4|6505.4|6506.7|6505.7|6506.4|6505.4|8
1622792350000|2021-06-04 07:39:10|6506.7|6505.7|6506.9|6505.9|6506.9|6505.9|6506.7|6505.7|0
1622792360000|2021-06-04 07:39:20|6506.7|6505.7|6507.7|6506.7|6507.7|6506.7|6506.7|6505.7|16
1622792370000|2021-06-04 07:39:30|6507.4|6506.4|6506.9|6505.9|6507.4|6506.4|6506.7|6505.7|12
1622792380000|2021-06-04 07:39:40|6507.2|6506.2|6506.4|6505.4|6507.2|6506.2|6506.4|6505.4|4
1622792390000|2021-06-04 07:39:50|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|0
1622792400000|2021-06-04 07:40:00|6506.5|6505.5|6506.7|6505.7|6506.7|6505.7|6506.2|6505.2|11
1622792410000|2021-06-04 07:40:10|6507|6506|6507.2|6506.2|6507.2|6506.2|6507|6506|1
1622792420000|2021-06-04 07:40:20|6507.5|6506.5|6507|6506|6507.5|6506.5|6507|6506|0
1622792430000|2021-06-04 07:40:30|6506.7|6505.7|6507.5|6506.5|6507.5|6506.5|6506.5|6505.5|14
1622792440000|2021-06-04 07:40:40|6507.2|6506.2|6508.5|6507.5|6508.5|6507.5|6507.2|6506.2|1
1622792450000|2021-06-04 07:40:50|6508.2|6507.2|6508.5|6507.5|6508.5|6507.5|6508.2|6507.2|4
1622792460000|2021-06-04 07:41:00|6508.2|6507.2|6508.5|6507.5|6509|6508|6508.2|6507.2|9
1622792470000|2021-06-04 07:41:10|6508.7|6507.7|6508.7|6507.7|6509|6508|6508.5|6507.5|0
1622792480000|2021-06-04 07:41:20|6508.5|6507.5|6508.7|6507.7|6509|6508|6508.5|6507.5|6
1622792490000|2021-06-04 07:41:30|6508.5|6507.5|6508.7|6507.7|6508.7|6507.7|6508.5|6507.5|0
1622792500000|2021-06-04 07:41:40|6508.5|6507.5|6508.7|6507.7|6508.7|6507.7|6508.5|6507.5|3
1622792510000|2021-06-04 07:41:50|6509|6508|6509.2|6508.2|6509.5|6508.5|6509|6508|6
1622792520000|2021-06-04 07:42:00|6509|6508|6509.5|6508.5|6509.5|6508.5|6508.7|6507.7|11
1622792530000|2021-06-04 07:42:10|6509.7|6508.7|6511.2|6510.2|6511.2|6510.2|6509.7|6508.7|21
1622792540000|2021-06-04 07:42:20|6511.5|6510.5|6510.7|6509.7|6511.5|6510.5|6510.7|6509.7|0
1622792550000|2021-06-04 07:42:30|6511|6510|6511|6510|6511|6510|6510.7|6509.7|2
1622792560000|2021-06-04 07:42:40|6510.7|6509.7|6511|6510|6511.5|6510.5|6510.7|6509.7|5
1622792570000|2021-06-04 07:42:50|6510.7|6509.7|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|6
1622792580000|2021-06-04 07:43:00|6510.5|6509.5|6510.5|6509.5|6510.7|6509.7|6510.5|6509.5|6
1622792590000|2021-06-04 07:43:10|6510.2|6509.2|6510.5|6509.5|6510.5|6509.5|6510.2|6509.2|0
1622792600000|2021-06-04 07:43:20|6510.2|6509.2|6510|6509|6510.2|6509.2|6509.7|6508.7|9
1622792610000|2021-06-04 07:43:30|6509.7|6508.7|6509.7|6508.7|6510|6509|6509.7|6508.7|5
1622792620000|2021-06-04 07:43:40|6509.5|6508.5|6509.7|6508.7|6509.7|6508.7|6509.5|6508.5|13
1622792630000|2021-06-04 07:43:50|6510|6509|6508.7|6507.7|6510|6509|6508.7|6507.7|7
1622792640000|2021-06-04 07:44:00|6509|6508|6508.7|6507.7|6509|6508|6508.7|6507.7|1
1622792650000|2021-06-04 07:44:10|6508.5|6507.5|6507.2|6506.2|6508.7|6507.7|6507|6506|13
1622792660000|2021-06-04 07:44:20|6507|6506|6507|6506|6507.2|6506.2|6506.7|6505.7|8
1622792670000|2021-06-04 07:44:30|6506.7|6505.7|6506.2|6505.2|6507|6506|6506|6505|8
1622792680000|2021-06-04 07:44:40|6506|6505|6505.5|6504.5|6506.2|6505.2|6505.5|6504.5|9
1622792690000|2021-06-04 07:44:50|6505.7|6504.7|6505.7|6504.7|6506|6505|6505.5|6504.5|5
1622792700000|2021-06-04 07:45:00|6506|6505|6506|6505|6506.5|6505.5|6505.7|6504.7|6
1622792710000|2021-06-04 07:45:10|6506.2|6505.2|6506.2|6505.2|6506.5|6505.5|6506.2|6505.2|21
1622792720000|2021-06-04 07:45:20|6506|6505|6505.5|6504.5|6506.2|6505.2|6505.5|6504.5|12
1622792730000|2021-06-04 07:45:30|6505|6504|6505.5|6504.5|6505.5|6504.5|6505|6504|8
1622792740000|2021-06-04 07:45:40|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505.2|6504.2|0
1622792750000|2021-06-04 07:45:50|6505.2|6504.2|6505|6504|6505.5|6504.5|6505|6504|15
1622792760000|2021-06-04 07:46:00|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505.2|6504.2|4
1622792770000|2021-06-04 07:46:10|6505.7|6504.7|6505.5|6504.5|6505.7|6504.7|6505|6504|9
1622792780000|2021-06-04 07:46:20|6505.7|6504.7|6505|6504|6505.7|6504.7|6505|6504|26
1622792790000|2021-06-04 07:46:30|6505.2|6504.2|6505.5|6504.5|6505.7|6504.7|6505.2|6504.2|5
1622792800000|2021-06-04 07:46:40|6505.7|6504.7|6507|6506|6507.2|6506.2|6505.5|6504.5|9
1622792810000|2021-06-04 07:46:50|6506.7|6505.7|6506.7|6505.7|6507|6506|6506.5|6505.5|3
1622792820000|2021-06-04 07:47:00|6506.5|6505.5|6507|6506|6507|6506|6506.5|6505.5|1
1622792830000|2021-06-04 07:47:10|6506.7|6505.7|6507|6506|6507|6506|6506.5|6505.5|1
1622792840000|2021-06-04 07:47:20|6507.2|6506.2|6507|6506|6507.5|6506.5|6507|6506|23
1622792850000|2021-06-04 07:47:30|6507.2|6506.2|6507.2|6506.2|6507.5|6506.5|6507.2|6506.2|1
1622792860000|2021-06-04 07:47:40|6507|6506|6507.2|6506.2|6507.2|6506.2|6507|6506|4
1622792870000|2021-06-04 07:47:50|6507|6506|6507|6506|6507.2|6506.2|6507|6506|2
1622792880000|2021-06-04 07:48:00|6507.2|6506.2|6507.2|6506.2|6508|6507|6506.7|6505.7|17
1622792890000|2021-06-04 07:48:10|6507|6506|6507.5|6506.5|6507.5|6506.5|6507|6506|1
1622792900000|2021-06-04 07:48:20|6507.2|6506.2|6507.5|6506.5|6507.5|6506.5|6507|6506|2
1622792910000|2021-06-04 07:48:30|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|0
1622792920000|2021-06-04 07:48:40|6507.5|6506.5|6507|6506|6507.5|6506.5|6507|6506|1
1622792930000|2021-06-04 07:48:50|6506.7|6505.7|6507|6506|6507|6506|6506.7|6505.7|3
1622792940000|2021-06-04 07:49:00|6506.7|6505.7|6505|6504|6506.7|6505.7|6504.5|6503.5|48
1622792960000|2021-06-04 07:49:20|6504.7|6503.7|6504.5|6503.5|6504.7|6503.7|6504.5|6503.5|18
1622792970000|2021-06-04 07:49:30|6504.2|6503.2|6504.5|6503.5|6504.5|6503.5|6504.2|6503.2|5
1622792980000|2021-06-04 07:49:40|6504.7|6503.7|6505|6504|6505|6504|6504.7|6503.7|3
1622792990000|2021-06-04 07:49:50|6505.2|6504.2|6504.7|6503.7|6505.5|6504.5|6504.5|6503.5|16
1622793000000|2021-06-04 07:50:00|6504.5|6503.5|6503.5|6502.5|6504.7|6503.7|6503.2|6502.2|22
1622793010000|2021-06-04 07:50:10|6503.2|6502.2|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|5
1622793020000|2021-06-04 07:50:20|6504|6503|6503.7|6502.7|6504|6503|6503.5|6502.5|9
1622793030000|2021-06-04 07:50:30|6504|6503|6503.7|6502.7|6504|6503|6503.7|6502.7|0
1622793040000|2021-06-04 07:50:40|6504|6503|6504.2|6503.2|6504.2|6503.2|6504|6503|2
1622793050000|2021-06-04 07:50:50|6504|6503|6504.5|6503.5|6504.5|6503.5|6504|6503|1
1622793060000|2021-06-04 07:51:00|6504.7|6503.7|6505|6504|6505|6504|6504.7|6503.7|7
1622793070000|2021-06-04 07:51:10|6505.2|6504.2|6506.2|6505.2|6506.2|6505.2|6505.2|6504.2|5
1622793080000|2021-06-04 07:51:20|6506|6505|6506.2|6505.2|6506.5|6505.5|6506|6505|3
1622793090000|2021-06-04 07:51:30|6506.5|6505.5|6506.2|6505.2|6506.5|6505.5|6506|6505|1
1622793100000|2021-06-04 07:51:40|6506|6505|6507|6506|6507|6506|6506|6505|8
1622793110000|2021-06-04 07:51:50|6507.2|6506.2|6506.2|6505.2|6507.2|6506.2|6506|6505|41
1622793120000|2021-06-04 07:52:00|6506|6505|6505.2|6504.2|6506.2|6505.2|6505.2|6504.2|7
1622793130000|2021-06-04 07:52:10|6505|6504|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|5
1622793140000|2021-06-04 07:52:20|6505.5|6504.5|6505.7|6504.7|6506|6505|6505.5|6504.5|9
1622793150000|2021-06-04 07:52:30|6505.5|6504.5|6505.5|6504.5|6505.5|6504.5|6505|6504|3
1622793160000|2021-06-04 07:52:40|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|2
1622793170000|2021-06-04 07:52:50|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|6
1622793180000|2021-06-04 07:53:00|6505.5|6504.5|6505.7|6504.7|6506|6505|6505.5|6504.5|3
1622793190000|2021-06-04 07:53:10|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|0
1622793200000|2021-06-04 07:53:20|6505.5|6504.5|6506|6505|6506.2|6505.2|6505.5|6504.5|2
1622793210000|2021-06-04 07:53:30|6505.7|6504.7|6506|6505|6506|6505|6505.5|6504.5|2
1622793220000|2021-06-04 07:53:40|6505.7|6504.7|6505|6504|6505.7|6504.7|6505|6504|3
1622793230000|2021-06-04 07:53:50|6504.7|6503.7|6504.5|6503.5|6504.7|6503.7|6504.5|6503.5|6
1622793240000|2021-06-04 07:54:00|6504.2|6503.2|6504.5|6503.5|6504.5|6503.5|6504|6503|5
1622793250000|2021-06-04 07:54:10|6504.7|6503.7|6505.5|6504.5|6505.7|6504.7|6504.7|6503.7|11
1622793260000|2021-06-04 07:54:20|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505|6504|3
1622793270000|2021-06-04 07:54:30|6505|6504|6504.7|6503.7|6505.2|6504.2|6504.2|6503.2|1
1622793280000|2021-06-04 07:54:40|6504.5|6503.5|6504.2|6503.2|6504.5|6503.5|6504.2|6503.2|4
1622793290000|2021-06-04 07:54:50|6504.5|6503.5|6504.5|6503.5|6504.5|6503.5|6504.5|6503.5|0
1622793300000|2021-06-04 07:55:00|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.5|6503.5|31
1622793310000|2021-06-04 07:55:10|6505|6504|6504.5|6503.5|6505|6504|6504.5|6503.5|1
1622793320000|2021-06-04 07:55:20|6504.2|6503.2|6505|6504|6505.2|6504.2|6504.2|6503.2|6
1622793330000|2021-06-04 07:55:30|6504.7|6503.7|6504.7|6503.7|6505|6504|6504.7|6503.7|0
1622793340000|2021-06-04 07:55:40|6505|6504|6505|6504|6505|6504|6504.7|6503.7|0
1622793350000|2021-06-04 07:55:50|6504.7|6503.7|6504.7|6503.7|6505|6504|6504.7|6503.7|1
1622793360000|2021-06-04 07:56:00|6505|6504|6505.7|6504.7|6506|6505|6505|6504|11
1622793370000|2021-06-04 07:56:10|6506|6505|6506|6505|6506|6505|6506|6505|0
1622793380000|2021-06-04 07:56:20|6506.2|6505.2|6506.5|6505.5|6506.5|6505.5|6506.2|6505.2|5
1622793390000|2021-06-04 07:56:30|6506.2|6505.2|6505.7|6504.7|6506.2|6505.2|6505.7|6504.7|4
1622793400000|2021-06-04 07:56:40|6506|6505|6505.7|6504.7|6506|6505|6505.5|6504.5|2
1622793410000|2021-06-04 07:56:50|6506|6505|6506|6505|6506|6505|6505.7|6504.7|0
1622793420000|2021-06-04 07:57:00|6506.2|6505.2|6505.5|6504.5|6506.2|6505.2|6505.5|6504.5|9
1622793430000|2021-06-04 07:57:10|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.5|6504.5|17
1622793440000|2021-06-04 07:57:20|6506|6505|6504.5|6503.5|6506|6505|6504.5|6503.5|7
1622793450000|2021-06-04 07:57:30|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|8
1622793460000|2021-06-04 07:57:40|6505|6504|6505|6504|6505.2|6504.2|6505|6504|7
1622793470000|2021-06-04 07:57:50|6505.2|6504.2|6505.2|6504.2|6505.5|6504.5|6505.2|6504.2|5
1622793480000|2021-06-04 07:58:00|6505|6504|6505.2|6504.2|6505.2|6504.2|6505|6504|2
1622793490000|2021-06-04 07:58:10|6505.5|6504.5|6506.5|6505.5|6506.7|6505.7|6505.5|6504.5|12
1622793500000|2021-06-04 07:58:20|6506.2|6505.2|6506|6505|6506.2|6505.2|6506|6505|4
1622793510000|2021-06-04 07:58:30|6506.2|6505.2|6506.2|6505.2|6506.5|6505.5|6506.2|6505.2|2
1622793520000|2021-06-04 07:58:40|6506|6505|6506|6505|6506.2|6505.2|6506|6505|0
1622793530000|2021-06-04 07:58:50|6506.2|6505.2|6506.2|6505.2|6506.5|6505.5|6506.2|6505.2|1
1622793540000|2021-06-04 07:59:00|6506.5|6505.5|6507|6506|6507|6506|6506.2|6505.2|11
1622793550000|2021-06-04 07:59:10|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|7
1622793560000|2021-06-04 07:59:20|6506.2|6505.2|6506.2|6505.2|6506.5|6505.5|6506|6505|8
1622793570000|2021-06-04 07:59:30|6506|6505|6506.7|6505.7|6507|6506|6506|6505|2
1622793580000|2021-06-04 07:59:40|6507|6506|6507|6506|6507|6506|6506.7|6505.7|1
1622793590000|2021-06-04 07:59:50|6506.7|6505.7|6506.7|6505.7|6507|6506|6506.7|6505.7|9
1622793600000|2021-06-04 08:00:00|6507|6506|6507|6506|6507.5|6506.5|6506.7|6505.7|7
1622793610000|2021-06-04 08:00:10|6507.2|6506.2|6507.5|6506.5|6507.5|6506.5|6507|6506|6
1622793620000|2021-06-04 08:00:20|6507.2|6506.2|6507|6506|6507.5|6506.5|6507|6506|15
1622793630000|2021-06-04 08:00:30|6507.2|6506.2|6507.2|6506.2|6507.5|6506.5|6507.2|6506.2|0
1622793640000|2021-06-04 08:00:40|6507.5|6506.5|6507|6506|6507.5|6506.5|6507|6506|2
1622793650000|2021-06-04 08:00:50|6506.7|6505.7|6506.7|6505.7|6507|6506|6506.7|6505.7|1
1622793660000|2021-06-04 08:01:00|6507|6506|6506.7|6505.7|6507|6506|6506.7|6505.7|0
1622793670000|2021-06-04 08:01:10|6507|6506|6506|6505|6507|6506|6506|6505|9
1622793680000|2021-06-04 08:01:20|6505.7|6504.7|6506|6505|6506|6505|6505.7|6504.7|3
1622793690000|2021-06-04 08:01:30|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|11
1622793700000|2021-06-04 08:01:40|6506|6505|6505.5|6504.5|6506|6505|6505.5|6504.5|0
1622793710000|2021-06-04 08:01:50|6505.7|6504.7|6506.7|6505.7|6506.7|6505.7|6505.7|6504.7|3
1622793720000|2021-06-04 08:02:00|6506.5|6505.5|6505.7|6504.7|6506.7|6505.7|6505.7|6504.7|2
1622793730000|2021-06-04 08:02:10|6506|6505|6506|6505|6506|6505|6505.7|6504.7|0
1622793740000|2021-06-04 08:02:20|6505.7|6504.7|6506.2|6505.2|6506.2|6505.2|6505.7|6504.7|11
1622793750000|2021-06-04 08:02:30|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|6506.2|6505.2|0
1622793760000|2021-06-04 08:02:40|6506.2|6505.2|6506|6505|6506.2|6505.2|6506|6505|0
1622793770000|2021-06-04 08:02:50|6506.2|6505.2|6506.7|6505.7|6506.7|6505.7|6506.2|6505.2|10
1622793780000|2021-06-04 08:03:00|6507|6506|6506.7|6505.7|6507|6506|6506.7|6505.7|0
1622793790000|2021-06-04 08:03:10|6506.5|6505.5|6506.7|6505.7|6506.7|6505.7|6506.2|6505.2|1
1622793800000|2021-06-04 08:03:20|6506.5|6505.5|6506.2|6505.2|6506.7|6505.7|6506.2|6505.2|4
1622793810000|2021-06-04 08:03:30|6506.5|6505.5|6506.7|6505.7|6506.7|6505.7|6506.2|6505.2|7
1622793820000|2021-06-04 08:03:40|6506.5|6505.5|6506|6505|6506.5|6505.5|6506|6505|7
1622793830000|2021-06-04 08:03:50|6505.7|6504.7|6505.5|6504.5|6506|6505|6505.5|6504.5|5
1622793840000|2021-06-04 08:04:00|6505|6504|6505|6504|6505|6504|6505|6504|6
1622793850000|2021-06-04 08:04:10|6505.2|6504.2|6505|6504|6505.2|6504.2|6504.7|6503.7|6
1622793860000|2021-06-04 08:04:20|6505.2|6504.2|6504.5|6503.5|6505.2|6504.2|6504.2|6503.2|12
1622793870000|2021-06-04 08:04:30|6504.2|6503.2|6504|6503|6504.5|6503.5|6504|6503|6
1622793880000|2021-06-04 08:04:40|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504|6503|7
1622793890000|2021-06-04 08:04:50|6504|6503|6503.7|6502.7|6504|6503|6503.5|6502.5|13
1622793900000|2021-06-04 08:05:00|6503.5|6502.5|6503.5|6502.5|6503.7|6502.7|6503.5|6502.5|3
1622793910000|2021-06-04 08:05:10|6503.7|6502.7|6503|6502|6503.7|6502.7|6503|6502|13
1622793920000|2021-06-04 08:05:20|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503|6502|6
1622793930000|2021-06-04 08:05:30|6503.5|6502.5|6504.2|6503.2|6504.2|6503.2|6503.2|6502.2|24
1622793940000|2021-06-04 08:05:40|6504|6503|6504.2|6503.2|6504.5|6503.5|6504|6503|12
1622793950000|2021-06-04 08:05:50|6504.5|6503.5|6504.2|6503.2|6504.5|6503.5|6504.2|6503.2|3
1622793960000|2021-06-04 08:06:00|6504|6503|6503.5|6502.5|6504.2|6503.2|6503.5|6502.5|7
1622793970000|2021-06-04 08:06:10|6503.7|6502.7|6504.5|6503.5|6504.5|6503.5|6503.7|6502.7|11
1622793990000|2021-06-04 08:06:30|6504.2|6503.2|6505|6504|6505|6504|6504.2|6503.2|6
1622794000000|2021-06-04 08:06:40|6505.2|6504.2|6505|6504|6505.2|6504.2|6505|6504|8
1622794010000|2021-06-04 08:06:50|6505.2|6504.2|6504.5|6503.5|6505.2|6504.2|6504.5|6503.5|4
1622794020000|2021-06-04 08:07:00|6504.7|6503.7|6505.2|6504.2|6505.5|6504.5|6504.7|6503.7|6
1622794030000|2021-06-04 08:07:10|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|4
1622794040000|2021-06-04 08:07:20|6505.5|6504.5|6505.7|6504.7|6506|6505|6505.2|6504.2|14
1622794050000|2021-06-04 08:07:30|6506|6505|6505.5|6504.5|6506|6505|6505.5|6504.5|2
1622794060000|2021-06-04 08:07:40|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505.2|6504.2|0
1622794070000|2021-06-04 08:07:50|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|1
1622794080000|2021-06-04 08:08:00|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505|6504|7
1622794090000|2021-06-04 08:08:10|6506|6505|6506|6505|6506.2|6505.2|6506|6505|7
1622794100000|2021-06-04 08:08:20|||||||||1
1622794130000|2021-06-04 08:08:50|6505.7|6504.7|6505.2|6504.2|6505.7|6504.7|6505.2|6504.2|8
1622794140000|2021-06-04 08:09:00|6505|6504|6505|6504|6505|6504|6504.5|6503.5|8
1622794150000|2021-06-04 08:09:10|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505|6504|9
1622794160000|2021-06-04 08:09:20|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|3
1622794170000|2021-06-04 08:09:30|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.5|6504.5|1
1622794180000|2021-06-04 08:09:40|6506|6505|6505.5|6504.5|6506|6505|6505.5|6504.5|0
1622794190000|2021-06-04 08:09:50|6505.2|6504.2|6504.7|6503.7|6505.2|6504.2|6504.7|6503.7|7
1622794200000|2021-06-04 08:10:00|6504.5|6503.5|6504.7|6503.7|6505|6504|6504.5|6503.5|9
1622794210000|2021-06-04 08:10:10|6505|6504|6504.7|6503.7|6505|6504|6504.7|6503.7|1
1622794220000|2021-06-04 08:10:20|6504.5|6503.5|6504.7|6503.7|6505|6504|6504.5|6503.5|3
1622794230000|2021-06-04 08:10:30|6505|6504|6504.7|6503.7|6505|6504|6504.5|6503.5|6
1622794240000|2021-06-04 08:10:40|6504.5|6503.5|6504|6503|6504.5|6503.5|6504|6503|0
1622794250000|2021-06-04 08:10:50|6503.7|6502.7|6503.5|6502.5|6503.7|6502.7|6503.5|6502.5|3
1622794260000|2021-06-04 08:11:00|6503.7|6502.7|6504|6503|6504|6503|6503.7|6502.7|3
1622794270000|2021-06-04 08:11:10|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|13
1622794280000|2021-06-04 08:11:20|6504.5|6503.5|6504.5|6503.5|6505|6504|6504.5|6503.5|13
1622794290000|2021-06-04 08:11:30|6504.7|6503.7|6504.5|6503.5|6504.7|6503.7|6504.5|6503.5|0
1622794300000|2021-06-04 08:11:40|6504.7|6503.7|6504.5|6503.5|6505|6504|6504.5|6503.5|0
1622794310000|2021-06-04 08:11:50|6504.7|6503.7|6505|6504|6505|6504|6504.5|6503.5|12
1622794320000|2021-06-04 08:12:00|6505.2|6504.2|6505.5|6504.5|6506|6505|6505.2|6504.2|20
1622794330000|2021-06-04 08:12:10|6505.2|6504.2|6504.2|6503.2|6505.2|6504.2|6504.2|6503.2|9
1622794340000|2021-06-04 08:12:20|6504.5|6503.5|6504.2|6503.2|6504.5|6503.5|6504.2|6503.2|1
1622794350000|2021-06-04 08:12:30|6504|6503|6504|6503|6504|6503|6504|6503|0
1622794360000|2021-06-04 08:12:40|6504.2|6503.2|6504.5|6503.5|6504.5|6503.5|6504.2|6503.2|11
1622794370000|2021-06-04 08:12:50|6504.2|6503.2|6505|6504|6505|6504|6504.2|6503.2|4
1622794380000|2021-06-04 08:13:00|6505.2|6504.2|6505.2|6504.2|6505.5|6504.5|6505.2|6504.2|5
1622794390000|2021-06-04 08:13:10|6505.5|6504.5|6505|6504|6505.5|6504.5|6505|6504|1
1622794400000|2021-06-04 08:13:20|6505.2|6504.2|6505|6504|6505.2|6504.2|6505|6504|0
1622794410000|2021-06-04 08:13:30|6504.7|6503.7|6504.5|6503.5|6504.7|6503.7|6504.5|6503.5|6
1622794420000|2021-06-04 08:13:40|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6503.5|6502.5|1
1622794430000|2021-06-04 08:13:50|6504|6503|6504.5|6503.5|6504.5|6503.5|6504|6503|3
1622794440000|2021-06-04 08:14:00|6504.7|6503.7|6504.7|6503.7|6505|6504|6504.7|6503.7|5
1622794450000|2021-06-04 08:14:10|6505|6504|6504.7|6503.7|6505|6504|6504.7|6503.7|0
1622794460000|2021-06-04 08:14:20|6504.5|6503.5|6505|6504|6505|6504|6504.5|6503.5|2
1622794470000|2021-06-04 08:14:30|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|0
1622794480000|2021-06-04 08:14:40|6505|6504|6505|6504|6505|6504|6504.7|6503.7|2
1622794490000|2021-06-04 08:14:50|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|2
1622794500000|2021-06-04 08:15:00|6505|6504|6505.5|6504.5|6505.5|6504.5|6505|6504|16
1622794510000|2021-06-04 08:15:10|6505.2|6504.2|6505.2|6504.2|6505.5|6504.5|6505.2|6504.2|4
1622794520000|2021-06-04 08:15:20|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.5|6504.5|10
1622794530000|2021-06-04 08:15:30|6506|6505|6506.5|6505.5|6506.5|6505.5|6506|6505|13
1622794540000|2021-06-04 08:15:40|6506.2|6505.2|6507.2|6506.2|6507.2|6506.2|6506|6505|29
1622794550000|2021-06-04 08:15:50|6507.5|6506.5|6508|6507|6508.5|6507.5|6507.5|6506.5|23
1622794560000|2021-06-04 08:16:00|6508.2|6507.2|6508|6507|6508.5|6507.5|6508|6507|32
1622794570000|2021-06-04 08:16:10|6508.2|6507.2|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|13
1622794580000|2021-06-04 08:16:20|6509|6508|6508.5|6507.5|6509|6508|6508.5|6507.5|0
1622794590000|2021-06-04 08:16:30|6508.7|6507.7|6509|6508|6509|6508|6508.7|6507.7|2
1622794600000|2021-06-04 08:16:40|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.5|6507.5|3
1622794610000|2021-06-04 08:16:50|6508.5|6507.5|6508|6507|6508.5|6507.5|6508|6507|19
1622794620000|2021-06-04 08:17:00|6508.2|6507.2|6508|6507|6508.2|6507.2|6508|6507|1
1622794630000|2021-06-04 08:17:10|6507.5|6506.5|6506.5|6505.5|6507.5|6506.5|6506.5|6505.5|14
1622794640000|2021-06-04 08:17:20|6506.2|6505.2|6506.2|6505.2|6506.5|6505.5|6506.2|6505.2|1
1622794650000|2021-06-04 08:17:30|6506.5|6505.5|6506.7|6505.7|6506.7|6505.7|6506.5|6505.5|10
1622794660000|2021-06-04 08:17:40|6506.5|6505.5|6506.7|6505.7|6506.7|6505.7|6506.5|6505.5|2
1622794670000|2021-06-04 08:17:50|6507|6506|6506.5|6505.5|6507|6506|6506.5|6505.5|2
1622794680000|2021-06-04 08:18:00|6506.7|6505.7|6506.2|6505.2|6506.7|6505.7|6506|6505|16
1622794690000|2021-06-04 08:18:10|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|0
1622794700000|2021-06-04 08:18:20|6506.2|6505.2|6506|6505|6506.2|6505.2|6506|6505|2
1622794710000|2021-06-04 08:18:30|6505.7|6504.7|6505.5|6504.5|6505.7|6504.7|6505.5|6504.5|6
1622794720000|2021-06-04 08:18:40|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505.2|6504.2|0
1622794730000|2021-06-04 08:18:50|6505.2|6504.2|6505|6504|6505.5|6504.5|6505|6504|1
1622794740000|2021-06-04 08:19:00|6504.5|6503.5|6504.5|6503.5|6504.5|6503.5|6504.5|6503.5|6
1622794750000|2021-06-04 08:19:10|6504.7|6503.7|6504.7|6503.7|6505|6504|6504.7|6503.7|2
1622794760000|2021-06-04 08:19:20|6505|6504|6505|6504|6505|6504|6504.7|6503.7|0
1622794770000|2021-06-04 08:19:30|6504.7|6503.7|6504.7|6503.7|6505|6504|6504.7|6503.7|0
1622794780000|2021-06-04 08:19:40|6504.5|6503.5|6505.2|6504.2|6505.2|6504.2|6504.5|6503.5|22
1622794790000|2021-06-04 08:19:50|6505.5|6504.5|6505.5|6504.5|6505.5|6504.5|6505.2|6504.2|2
1622794800000|2021-06-04 08:20:00|6505.7|6504.7|6506.2|6505.2|6506.2|6505.2|6505.7|6504.7|11
1622794810000|2021-06-04 08:20:10|6506|6505|6505|6504|6506|6505|6505|6504|5
1622794830000|2021-06-04 08:20:30|6504.7|6503.7|6504.5|6503.5|6504.7|6503.7|6504.5|6503.5|6
1622794840000|2021-06-04 08:20:40|6504.2|6503.2|6504.5|6503.5|6504.5|6503.5|6504.2|6503.2|12
1622794850000|2021-06-04 08:20:50|6504.7|6503.7|6504.5|6503.5|6505|6504|6504.5|6503.5|2
1622794860000|2021-06-04 08:21:00|6504.2|6503.2|6504|6503|6504.2|6503.2|6504|6503|2
1622794870000|2021-06-04 08:21:10|6503.7|6502.7|6503.7|6502.7|6504|6503|6503.7|6502.7|5
1622794880000|2021-06-04 08:21:20|6504|6503|6504.5|6503.5|6504.5|6503.5|6504|6503|7
1622794890000|2021-06-04 08:21:30|6504.7|6503.7|6505.2|6504.2|6505.5|6504.5|6504.7|6503.7|9
1622794900000|2021-06-04 08:21:40|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|6
1622794920000|2021-06-04 08:22:00|6505.5|6504.5|6506|6505|6506|6505|6505.5|6504.5|4
1622794930000|2021-06-04 08:22:10|6506.2|6505.2|6506|6505|6506.5|6505.5|6506|6505|6
1622794940000|2021-06-04 08:22:20|6506.2|6505.2|6506|6505|6506.2|6505.2|6506|6505|1
1622794950000|2021-06-04 08:22:30|6506.5|6505.5|6506|6505|6506.5|6505.5|6506|6505|8
1622794960000|2021-06-04 08:22:40|6506.2|6505.2|6506|6505|6506.2|6505.2|6506|6505|1
1622794970000|2021-06-04 08:22:50|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6506|6505|4
1622794980000|2021-06-04 08:23:00|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|6506.2|6505.2|1
1622794990000|2021-06-04 08:23:10|6506.2|6505.2|6506.2|6505.2|6506.5|6505.5|6506.2|6505.2|1
1622795000000|2021-06-04 08:23:20|6506.5|6505.5|6506.2|6505.2|6506.5|6505.5|6506.2|6505.2|0
1622795010000|2021-06-04 08:23:30|6506.5|6505.5|6506.2|6505.2|6506.5|6505.5|6506|6505|2
1622795020000|2021-06-04 08:23:40|6506.5|6505.5|6506.2|6505.2|6506.5|6505.5|6506|6505|1
1622795030000|2021-06-04 08:23:50|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|6506.2|6505.2|0
1622795040000|2021-06-04 08:24:00|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|6
1622795050000|2021-06-04 08:24:10|6505.5|6504.5|6505|6504|6505.5|6504.5|6504.5|6503.5|12
1622795070000|2021-06-04 08:24:30|6504.7|6503.7|6504.5|6503.5|6504.7|6503.7|6504.5|6503.5|3
1622795100000|2021-06-04 08:25:00|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504|6503|9
1622795110000|2021-06-04 08:25:10|6504.5|6503.5|6504.5|6503.5|6504.5|6503.5|6504|6503|8
1622795120000|2021-06-04 08:25:20|6504.7|6503.7|6504.5|6503.5|6504.7|6503.7|6504.5|6503.5|2
1622795130000|2021-06-04 08:25:30|6504.7|6503.7|6503.5|6502.5|6505|6504|6503.5|6502.5|8
1622795140000|2021-06-04 08:25:40|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|23
1622795150000|2021-06-04 08:25:50|6504|6503|6504|6503|6504|6503|6504|6503|4
1622795160000|2021-06-04 08:26:00|6504.2|6503.2|6504.5|6503.5|6504.5|6503.5|6504.2|6503.2|8
1622795170000|2021-06-04 08:26:10|6504.2|6503.2|6504|6503|6504.2|6503.2|6504|6503|2
1622795180000|2021-06-04 08:26:20|6504.2|6503.2|6504|6503|6504.2|6503.2|6504|6503|4
1622795190000|2021-06-04 08:26:30|6503.7|6502.7|6503.7|6502.7|6504|6503|6503.7|6502.7|6
1622795200000|2021-06-04 08:26:40|6503.5|6502.5|6504|6503|6504|6503|6503.5|6502.5|0
1622795210000|2021-06-04 08:26:50|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|0
1622795220000|2021-06-04 08:27:00|6503.7|6502.7|6502|6501|6503.7|6502.7|6502|6501|57
1622795230000|2021-06-04 08:27:10|6501.5|6500.5|6502|6501|6502|6501|6501.5|6500.5|13
1622795240000|2021-06-04 08:27:20|||||||||1
1622795250000|2021-06-04 08:27:30|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|8
1622795260000|2021-06-04 08:27:40|6503|6502|6503|6502|6503|6502|6503|6502|23
1622795270000|2021-06-04 08:27:50|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|11
1622795280000|2021-06-04 08:28:00|6502.5|6501.5|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|1
1622795290000|2021-06-04 08:28:10|6502|6501|6502.2|6501.2|6502.2|6501.2|6502|6501|4
1622795300000|2021-06-04 08:28:20|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|0
1622795310000|2021-06-04 08:28:30|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|8
1622795320000|2021-06-04 08:28:40|6503.5|6502.5|6503|6502|6503.5|6502.5|6503|6502|2
1622795330000|2021-06-04 08:28:50|6503.2|6502.2|6503.5|6502.5|6503.7|6502.7|6503.2|6502.2|12
1622795340000|2021-06-04 08:29:00|6503.7|6502.7|6503.2|6502.2|6503.7|6502.7|6503|6502|3
1622795350000|2021-06-04 08:29:10|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|3
1622795360000|2021-06-04 08:29:20|6503.2|6502.2|6503|6502|6503.2|6502.2|6503|6502|1
1622795380000|2021-06-04 08:29:40|6503.2|6502.2|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|7
1622795390000|2021-06-04 08:29:50|6503.2|6502.2|6503.2|6502.2|6503.5|6502.5|6503.2|6502.2|5
1622795400000|2021-06-04 08:30:00|6503|6502|6503.5|6502.5|6503.5|6502.5|6503|6502|2
1622795410000|2021-06-04 08:30:10|6503.2|6502.2|6503|6502|6503.5|6502.5|6503|6502|37
1622795420000|2021-06-04 08:30:20|6503.2|6502.2|6503|6502|6503.2|6502.2|6503|6502|4
1622795430000|2021-06-04 08:30:30|6503.2|6502.2|6503|6502|6503.5|6502.5|6503|6502|20
1622795440000|2021-06-04 08:30:40|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|3
1622795450000|2021-06-04 08:30:50|6503|6502|6504|6503|6504|6503|6503|6502|31
1622795460000|2021-06-04 08:31:00|6504.2|6503.2|6505|6504|6505|6504|6504.2|6503.2|18
1622795470000|2021-06-04 08:31:10|6504.7|6503.7|6505.7|6504.7|6505.7|6504.7|6504.7|6503.7|12
1622795480000|2021-06-04 08:31:20|6506|6505|6505|6504|6506|6505|6505|6504|8
1622795490000|2021-06-04 08:31:30|6504.5|6503.5|6504|6503|6504.5|6503.5|6504|6503|9
1622795500000|2021-06-04 08:31:40|6503.7|6502.7|6503|6502|6503.7|6502.7|6503|6502|17
1622795510000|2021-06-04 08:31:50|6503.2|6502.2|6503.2|6502.2|6503.5|6502.5|6503|6502|9
1622795520000|2021-06-04 08:32:00|6503|6502|6503.2|6502.2|6503.5|6502.5|6503|6502|1
1622795530000|2021-06-04 08:32:10|6503|6502|6503.5|6502.5|6503.5|6502.5|6503|6502|0
1622795540000|2021-06-04 08:32:20|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503|6502|1
1622795550000|2021-06-04 08:32:30|6503|6502|6502.7|6501.7|6503|6502|6502.7|6501.7|7
1622795560000|2021-06-04 08:32:40|6503|6502|6503|6502|6503.2|6502.2|6502.7|6501.7|2
1622795570000|2021-06-04 08:32:50|6503.2|6502.2|6503|6502|6503.2|6502.2|6503|6502|0
1622795580000|2021-06-04 08:33:00|6503.2|6502.2|6502.5|6501.5|6503.2|6502.2|6502.5|6501.5|4
1622795590000|2021-06-04 08:33:10|6502.2|6501.2|6501.5|6500.5|6502.2|6501.2|6501.5|6500.5|3
1622795600000|2021-06-04 08:33:20|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|13
1622795610000|2021-06-04 08:33:30|6502|6501|6502.2|6501.2|6502.2|6501.2|6502|6501|2
1622795620000|2021-06-04 08:33:40|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|0
1622795630000|2021-06-04 08:33:50|6503|6502|6502.5|6501.5|6503|6502|6502.5|6501.5|4
1622795640000|2021-06-04 08:34:00|6502.7|6501.7|6503.5|6502.5|6503.7|6502.7|6502.7|6501.7|9
1622795650000|2021-06-04 08:34:10|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.5|6502.5|0
1622795660000|2021-06-04 08:34:20|6503.5|6502.5|6505.5|6504.5|6505.5|6504.5|6503.5|6502.5|19
1622795670000|2021-06-04 08:34:30|6505.2|6504.2|6504.5|6503.5|6505.2|6504.2|6504.2|6503.2|5
1622795680000|2021-06-04 08:34:40|6504.2|6503.2|6504|6503|6504.2|6503.2|6504|6503|3
1622795690000|2021-06-04 08:34:50|||||||||1
1622795700000|2021-06-04 08:35:00|6504.2|6503.2|6504|6503|6504.2|6503.2|6504|6503|0
1622795710000|2021-06-04 08:35:10|6503.5|6502.5|6504|6503|6504|6503|6503.5|6502.5|11
1622795720000|2021-06-04 08:35:20|6504.2|6503.2|6504|6503|6504.5|6503.5|6504|6503|9
1622795730000|2021-06-04 08:35:30|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.5|6502.5|6
1622795740000|2021-06-04 08:35:40|6504|6503|6503.5|6502.5|6504|6503|6503.5|6502.5|2
1622795750000|2021-06-04 08:35:50|6503.7|6502.7|6504.5|6503.5|6504.5|6503.5|6503.7|6502.7|5
1622795760000|2021-06-04 08:36:00|6504.7|6503.7|6504.7|6503.7|6505|6504|6504.7|6503.7|14
1622795770000|2021-06-04 08:36:10|6505|6504|6504.7|6503.7|6505|6504|6504.7|6503.7|0
1622795780000|2021-06-04 08:36:20|6505|6504|6505|6504|6505.2|6504.2|6504.7|6503.7|19
1622795790000|2021-06-04 08:36:30|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6
1622795800000|2021-06-04 08:36:40|6504.5|6503.5|6504.7|6503.7|6505|6504|6504.5|6503.5|8
1622795810000|2021-06-04 08:36:50|6504.5|6503.5|6503.7|6502.7|6505|6504|6503.7|6502.7|22
1622795820000|2021-06-04 08:37:00|6503.5|6502.5|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|6
1622795830000|2021-06-04 08:37:10|6503.5|6502.5|6503.2|6502.2|6503.5|6502.5|6503|6502|6
1622795840000|2021-06-04 08:37:20|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|2
1622795850000|2021-06-04 08:37:30|6503.2|6502.2|6503.2|6502.2|6503.5|6502.5|6503|6502|3
1622795860000|2021-06-04 08:37:40|6503.5|6502.5|6504.2|6503.2|6504.2|6503.2|6503.5|6502.5|5
1622795870000|2021-06-04 08:37:50|6504|6503|6504.5|6503.5|6504.7|6503.7|6504|6503|0
1622795880000|2021-06-04 08:38:00|6504.2|6503.2|6504.5|6503.5|6504.7|6503.7|6504.2|6503.2|20
1622795890000|2021-06-04 08:38:10|6504.7|6503.7|6505|6504|6505|6504|6504.7|6503.7|1
1622795900000|2021-06-04 08:38:20|6505.2|6504.2|6504|6503|6505.2|6504.2|6504|6503|9
1622795910000|2021-06-04 08:38:30|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|1
1622795920000|2021-06-04 08:38:40|6503.5|6502.5|6503.7|6502.7|6504|6503|6503.5|6502.5|3
1622795930000|2021-06-04 08:38:50|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|0
1622795940000|2021-06-04 08:39:00|6504|6503|6504|6503|6504|6503|6504|6503|10
1622795950000|2021-06-04 08:39:10|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|7
1622795960000|2021-06-04 08:39:20|6503.5|6502.5|6504|6503|6504|6503|6503.5|6502.5|5
1622795970000|2021-06-04 08:39:30|6503.7|6502.7|6503.7|6502.7|6504|6503|6503.5|6502.5|0
1622795980000|2021-06-04 08:39:40|6503.5|6502.5|6503.2|6502.2|6503.5|6502.5|6502.7|6501.7|29
1622795990000|2021-06-04 08:39:50|6503.5|6502.5|6503.5|6502.5|6504|6503|6503.5|6502.5|12
1622796000000|2021-06-04 08:40:00|6503.2|6502.2|6503.2|6502.2|6503.5|6502.5|6503.2|6502.2|0
1622796010000|2021-06-04 08:40:10|6503.5|6502.5|6503.2|6502.2|6503.5|6502.5|6503.2|6502.2|1
1622796020000|2021-06-04 08:40:20|6503|6502|6503|6502|6503.2|6502.2|6502.7|6501.7|2
1622796040000|2021-06-04 08:40:40|6502.7|6501.7|6502.5|6501.5|6503|6502|6502.5|6501.5|1
1622796050000|2021-06-04 08:40:50|6503|6502|6502.7|6501.7|6503|6502|6502.7|6501.7|7
1622796060000|2021-06-04 08:41:00|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|2
1622796070000|2021-06-04 08:41:10|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6501.5|6500.5|25
1622796080000|2021-06-04 08:41:20|6502|6501|6502|6501|6502|6501|6501.7|6500.7|0
1622796090000|2021-06-04 08:41:30|6502.2|6501.2|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|9
1622796100000|2021-06-04 08:41:40|6502.5|6501.5|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|4
1622796110000|2021-06-04 08:41:50|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|5
1622796120000|2021-06-04 08:42:00|6502.2|6501.2|6502|6501|6502.5|6501.5|6501.7|6500.7|1
1622796130000|2021-06-04 08:42:10|6501.7|6500.7|6502|6501|6502|6501|6501.5|6500.5|6
1622796140000|2021-06-04 08:42:20|6501.7|6500.7|6501.5|6500.5|6502|6501|6501.5|6500.5|6
1622796150000|2021-06-04 08:42:30|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|5
1622796160000|2021-06-04 08:42:40|6501.7|6500.7|6502|6501|6502|6501|6501.7|6500.7|1
1622796170000|2021-06-04 08:42:50|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|7
1622796180000|2021-06-04 08:43:00|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|6
1622796190000|2021-06-04 08:43:10|6502.2|6501.2|6502|6501|6502.2|6501.2|6502|6501|2
1622796200000|2021-06-04 08:43:20|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|2
1622796210000|2021-06-04 08:43:30|6501.7|6500.7|6502|6501|6502|6501|6501.7|6500.7|7
1622796230000|2021-06-04 08:43:50|6501.7|6500.7|6501.2|6500.2|6501.7|6500.7|6501.2|6500.2|30
1622796240000|2021-06-04 08:44:00|6501|6500|6501|6500|6501.5|6500.5|6501|6500|13
1622796250000|2021-06-04 08:44:10|6501.2|6500.2|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|7
1622796260000|2021-06-04 08:44:20|6501.5|6500.5|6502|6501|6502|6501|6501.5|6500.5|0
1622796270000|2021-06-04 08:44:30|6501.5|6500.5|6502|6501|6502|6501|6501.5|6500.5|3
1622796280000|2021-06-04 08:44:40|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|7
1622796290000|2021-06-04 08:44:50|6502.5|6501.5|6501|6500|6502.5|6501.5|6501|6500|8
1622796300000|2021-06-04 08:45:00|6501.2|6500.2|6501.5|6500.5|6501.7|6500.7|6501.2|6500.2|13
1622796310000|2021-06-04 08:45:10|6501.2|6500.2|6501.2|6500.2|6501.5|6500.5|6501.2|6500.2|2
1622796320000|2021-06-04 08:45:20|6501|6500|6501|6500|6501|6500|6501|6500|0
1622796330000|2021-06-04 08:45:30|6500.7|6499.7|6500.5|6499.5|6500.7|6499.7|6500.5|6499.5|7
1622796340000|2021-06-04 08:45:40|6500.7|6499.7|6501.2|6500.2|6501.2|6500.2|6500.7|6499.7|17
1622796350000|2021-06-04 08:45:50|6501.5|6500.5|6501.7|6500.7|6502|6501|6501.5|6500.5|17
1622796360000|2021-06-04 08:46:00|6501.5|6500.5|6502.2|6501.2|6502.2|6501.2|6501.5|6500.5|20
1622796370000|2021-06-04 08:46:10|6502.5|6501.5|6502.2|6501.2|6502.5|6501.5|6502.2|6501.2|0
1622796380000|2021-06-04 08:46:20|6502|6501|6501.5|6500.5|6502|6501|6501.5|6500.5|16
1622796390000|2021-06-04 08:46:30|6501.7|6500.7|6501.7|6500.7|6502|6501|6501.7|6500.7|7
1622796400000|2021-06-04 08:46:40|6502|6501|6502|6501|6502.5|6501.5|6501.7|6500.7|8
1622796410000|2021-06-04 08:46:50|||||||||1
1622796420000|2021-06-04 08:47:00|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|6501.5|6500.5|4
1622796430000|2021-06-04 08:47:10|6502|6501|6501.5|6500.5|6502|6501|6501.5|6500.5|2
1622796450000|2021-06-04 08:47:30|6501.7|6500.7|6502.2|6501.2|6502.5|6501.5|6501.7|6500.7|33
1622796460000|2021-06-04 08:47:40|6502.5|6501.5|6503.2|6502.2|6503.2|6502.2|6502.5|6501.5|6
1622796470000|2021-06-04 08:47:50|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|2
1622796480000|2021-06-04 08:48:00|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.5|6502.5|5
1622796490000|2021-06-04 08:48:10|6504|6503|6503.5|6502.5|6504|6503|6503|6502|26
1622796500000|2021-06-04 08:48:20|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|8
1622796510000|2021-06-04 08:48:30|6503.5|6502.5|6503.2|6502.2|6503.5|6502.5|6503|6502|4
1622796520000|2021-06-04 08:48:40|6503|6502|6503|6502|6503.2|6502.2|6503|6502|6
1622796530000|2021-06-04 08:48:50|6503.2|6502.2|6503|6502|6503.2|6502.2|6503|6502|5
1622796540000|2021-06-04 08:49:00|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|10
1622796550000|2021-06-04 08:49:10|6503|6502|6501.7|6500.7|6503|6502|6501.7|6500.7|21
1622796560000|2021-06-04 08:49:20|6501.5|6500.5|6501.5|6500.5|6501.5|6500.5|6501.5|6500.5|0
1622796570000|2021-06-04 08:49:30|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|7
1622796580000|2021-06-04 08:49:40|6502|6501|6502|6501|6502|6501|6502|6501|0
1622796590000|2021-06-04 08:49:50|6501.7|6500.7|6501|6500|6501.7|6500.7|6501|6500|5
1622796600000|2021-06-04 08:50:00|6501.2|6500.2|6501.5|6500.5|6501.5|6500.5|6501.2|6500.2|11
1622796610000|2021-06-04 08:50:10|6501.2|6500.2|6501.7|6500.7|6501.7|6500.7|6501|6500|15
1622796620000|2021-06-04 08:50:20|6501.5|6500.5|6501.5|6500.5|6501.7|6500.7|6501.2|6500.2|1
1622796630000|2021-06-04 08:50:30|6501.2|6500.2|6502|6501|6502|6501|6501.2|6500.2|8
1622796640000|2021-06-04 08:50:40|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|7
1622796650000|2021-06-04 08:50:50|6502.7|6501.7|6502.7|6501.7|6503|6502|6502.7|6501.7|8
1622796660000|2021-06-04 08:51:00|6503|6502|6503|6502|6503|6502|6502.7|6501.7|1
1622796670000|2021-06-04 08:51:10|6503.2|6502.2|6503|6502|6503.2|6502.2|6503|6502|4
1622796700000|2021-06-04 08:51:40|6502.7|6501.7|6502|6501|6502.7|6501.7|6502|6501|6
1622796710000|2021-06-04 08:51:50|6501.7|6500.7|6501.7|6500.7|6501.7|6500.7|6501.5|6500.5|9
1622796720000|2021-06-04 08:52:00|6502|6501|6501.2|6500.2|6502|6501|6501.2|6500.2|0
1622796730000|2021-06-04 08:52:10|6501|6500|6500.7|6499.7|6501|6500|6500.7|6499.7|1
1622796740000|2021-06-04 08:52:20|6500.5|6499.5|6500.5|6499.5|6500.5|6499.5|6500.5|6499.5|1
1622796750000|2021-06-04 08:52:30|6500.7|6499.7|6500.2|6499.2|6500.7|6499.7|6500|6499|11
1622796760000|2021-06-04 08:52:40|6500|6499|6499.5|6498.5|6500|6499|6499.5|6498.5|7
1622796770000|2021-06-04 08:52:50|6499.2|6498.2|6500|6499|6500|6499|6499.2|6498.2|8
1622796780000|2021-06-04 08:53:00|6500.2|6499.2|6500|6499|6500.2|6499.2|6500|6499|13
1622796790000|2021-06-04 08:53:10|6500.2|6499.2|6500.2|6499.2|6500.5|6499.5|6500.2|6499.2|6
1622796800000|2021-06-04 08:53:20|6500|6499|6500.2|6499.2|6500.2|6499.2|6500|6499|0
1622796810000|2021-06-04 08:53:30|6500|6499|6499.7|6498.7|6500|6499|6499.7|6498.7|1
1622796820000|2021-06-04 08:53:40|6500|6499|6500.2|6499.2|6500.2|6499.2|6500|6499|4
1622796830000|2021-06-04 08:53:50|6500|6499|6500.5|6499.5|6500.5|6499.5|6500|6499|0
1622796840000|2021-06-04 08:54:00|6500.7|6499.7|6500.7|6499.7|6501|6500|6500.5|6499.5|8
1622796850000|2021-06-04 08:54:10|6500.5|6499.5|6500.5|6499.5|6500.7|6499.7|6500.5|6499.5|1
1622796860000|2021-06-04 08:54:20|6500.7|6499.7|6501.7|6500.7|6502|6501|6500.5|6499.5|17
1622796870000|2021-06-04 08:54:30|6501.5|6500.5|6501.2|6500.2|6501.5|6500.5|6501|6500|8
1622796880000|2021-06-04 08:54:40|6501.5|6500.5|6501.5|6500.5|6501.5|6500.5|6501.5|6500.5|0
1622796890000|2021-06-04 08:54:50|6501.7|6500.7|6500.7|6499.7|6501.7|6500.7|6500.7|6499.7|8
1622796900000|2021-06-04 08:55:00|6500.5|6499.5|6500.5|6499.5|6500.5|6499.5|6500|6499|14
1622796910000|2021-06-04 08:55:10|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|2
1622796920000|2021-06-04 08:55:20|6500|6499|6500|6499|6500.2|6499.2|6500|6499|3
1622796930000|2021-06-04 08:55:30|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500|6499|0
1622796940000|2021-06-04 08:55:40|6500|6499|6500|6499|6500|6499|6500|6499|0
1622796950000|2021-06-04 08:55:50|6499.7|6498.7|6499.2|6498.2|6499.7|6498.7|6499|6498|15
1622796960000|2021-06-04 08:56:00|6499|6498|6499|6498|6499|6498|6499|6498|2
1622796970000|2021-06-04 08:56:10|6499.2|6498.2|6499.5|6498.5|6499.5|6498.5|6499.2|6498.2|5
1622796980000|2021-06-04 08:56:20|6499.2|6498.2|6499.2|6498.2|6499.5|6498.5|6499.2|6498.2|2
1622796990000|2021-06-04 08:56:30|6499|6498|6498.7|6497.7|6499.2|6498.2|6498.7|6497.7|4
1622797000000|2021-06-04 08:56:40|6498.5|6497.5|6498.7|6497.7|6499|6498|6498.5|6497.5|5
1622797010000|2021-06-04 08:56:50|6499|6498|6499.5|6498.5|6499.5|6498.5|6499|6498|0
1622797030000|2021-06-04 08:57:10|6500|6499|6500.2|6499.2|6500.5|6499.5|6500|6499|21
1622797040000|2021-06-04 08:57:20|6500|6499|6500.2|6499.2|6500.2|6499.2|6500|6499|1
1622797050000|2021-06-04 08:57:30|6500.5|6499.5|6500.5|6499.5|6500.7|6499.7|6500.5|6499.5|8
1622797070000|2021-06-04 08:57:50|6500.2|6499.2|6500.2|6499.2|6500.5|6499.5|6500.2|6499.2|8
1622797080000|2021-06-04 08:58:00|6500.5|6499.5|6500.2|6499.2|6500.5|6499.5|6500.2|6499.2|1
1622797090000|2021-06-04 08:58:10|||||||||4
1622797100000|2021-06-04 08:58:20|6500.5|6499.5|6500.2|6499.2|6500.5|6499.5|6500.2|6499.2|3
1622797120000|2021-06-04 08:58:40|6500|6499|6500|6499|6500|6499|6500|6499|10
1622797130000|2021-06-04 08:58:50|6499.7|6498.7|6500|6499|6500.2|6499.2|6499.7|6498.7|4
1622797140000|2021-06-04 08:59:00|6499.7|6498.7|6500|6499|6500|6499|6499.7|6498.7|1
1622797150000|2021-06-04 08:59:10|6499.7|6498.7|6499.5|6498.5|6499.7|6498.7|6499.5|6498.5|10
1622797160000|2021-06-04 08:59:20|||||||||1
1622797170000|2021-06-04 08:59:30|6499.7|6498.7|6500|6499|6500|6499|6499.7|6498.7|16
1622797180000|2021-06-04 08:59:40|6499.5|6498.5|6500|6499|6500|6499|6499.5|6498.5|9
1622797200000|2021-06-04 09:00:00|6500.5|6499.5|6502|6501|6502|6501|6500.5|6499.5|31
1622797210000|2021-06-04 09:00:10|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|8
1622797220000|2021-06-04 09:00:20|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|9
1622797230000|2021-06-04 09:00:30|||||||||1
1622797240000|2021-06-04 09:00:40|6502.2|6501.2|6502.5|6501.5|6502.7|6501.7|6502|6501|15
1622797250000|2021-06-04 09:00:50|6502.7|6501.7|6503.7|6502.7|6503.7|6502.7|6502.7|6501.7|16
1622797260000|2021-06-04 09:01:00|6503.5|6502.5|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|4
1622797270000|2021-06-04 09:01:10|6503|6502|6503|6502|6503|6502|6502.7|6501.7|7
1622797280000|2021-06-04 09:01:20|6503.2|6502.2|6503.2|6502.2|6503.5|6502.5|6503.2|6502.2|7
1622797290000|2021-06-04 09:01:30|6503|6502|6502.5|6501.5|6503|6502|6502.5|6501.5|19
1622797300000|2021-06-04 09:01:40|6502.7|6501.7|6503|6502|6503|6502|6502.7|6501.7|4
1622797310000|2021-06-04 09:01:50|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|6
1622797320000|2021-06-04 09:02:00|6503|6502|6503.7|6502.7|6503.7|6502.7|6503|6502|13
1622797330000|2021-06-04 09:02:10|6504|6503|6503.7|6502.7|6504|6503|6503.7|6502.7|6
1622797340000|2021-06-04 09:02:20|6503.5|6502.5|6503.2|6502.2|6503.5|6502.5|6503|6502|4
1622797350000|2021-06-04 09:02:30|6503.5|6502.5|6503.2|6502.2|6503.5|6502.5|6503.2|6502.2|1
1622797360000|2021-06-04 09:02:40|6503|6502|6503|6502|6503|6502|6503|6502|0
1622797370000|2021-06-04 09:02:50|6502.5|6501.5|6502|6501|6502.7|6501.7|6502|6501|9
1622797380000|2021-06-04 09:03:00|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|5
1622797390000|2021-06-04 09:03:10|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|1
1622797400000|2021-06-04 09:03:20|6501.7|6500.7|6502.2|6501.2|6502.5|6501.5|6501.5|6500.5|11
1622797410000|2021-06-04 09:03:30|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|0
1622797420000|2021-06-04 09:03:40|6502.2|6501.2|6502.2|6501.2|6502.5|6501.5|6502|6501|0
1622797430000|2021-06-04 09:03:50|6502|6501|6502.5|6501.5|6502.5|6501.5|6502|6501|6
1622797440000|2021-06-04 09:04:00|6502.2|6501.2|6502|6501|6502.2|6501.2|6501.5|6500.5|13
1622797450000|2021-06-04 09:04:10|6501.7|6500.7|6501.7|6500.7|6502|6501|6501.5|6500.5|5
1622797460000|2021-06-04 09:04:20|6501.5|6500.5|6501.7|6500.7|6501.7|6500.7|6501.5|6500.5|1
1622797470000|2021-06-04 09:04:30|6501.5|6500.5|6502|6501|6502|6501|6501.5|6500.5|0
1622797480000|2021-06-04 09:04:40|||||||||1
1622797490000|2021-06-04 09:04:50|6502.2|6501.2|6502.5|6501.5|6502.7|6501.7|6502.2|6501.2|2
1622797500000|2021-06-04 09:05:00|6503|6502|6501.5|6500.5|6503|6502|6501.5|6500.5|11
1622797510000|2021-06-04 09:05:10|6501.2|6500.2|6501.5|6500.5|6501.5|6500.5|6501.2|6500.2|2
1622797520000|2021-06-04 09:05:20|6501.7|6500.7|6503|6502|6503|6502|6501.7|6500.7|13
1622797530000|2021-06-04 09:05:30|6502.7|6501.7|6503|6502|6503|6502|6502.7|6501.7|3
1622797540000|2021-06-04 09:05:40|6503.2|6502.2|6502|6501|6503.2|6502.2|6502|6501|7
1622797550000|2021-06-04 09:05:50|6501.7|6500.7|6501|6500|6501.7|6500.7|6500.7|6499.7|4
1622797560000|2021-06-04 09:06:00|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501|6500|0
1622797570000|2021-06-04 09:06:10|6501|6500|6500.5|6499.5|6501|6500|6500.2|6499.2|1
1622797580000|2021-06-04 09:06:20|6500.2|6499.2|6499.5|6498.5|6500.5|6499.5|6499.5|6498.5|14
1622797590000|2021-06-04 09:06:30|6499.7|6498.7|6499.7|6498.7|6500.2|6499.2|6499.5|6498.5|10
1622797600000|2021-06-04 09:06:40|6499.5|6498.5|6499.7|6498.7|6500|6499|6499.5|6498.5|4
1622797610000|2021-06-04 09:06:50|6500|6499|6500|6499|6500|6499|6500|6499|0
1622797620000|2021-06-04 09:07:00|6500.2|6499.2|6500.7|6499.7|6501|6500|6500.2|6499.2|6
1622797630000|2021-06-04 09:07:10|6501|6500|6500.5|6499.5|6501.2|6500.2|6500.5|6499.5|10
1622797640000|2021-06-04 09:07:20|6500.2|6499.2|6500.5|6499.5|6500.5|6499.5|6500.2|6499.2|0
1622797650000|2021-06-04 09:07:30|6500.2|6499.2|6500.2|6499.2|6500.5|6499.5|6500.2|6499.2|0
1622797660000|2021-06-04 09:07:40|6500|6499|6500.7|6499.7|6500.7|6499.7|6500|6499|7
1622797670000|2021-06-04 09:07:50|6501|6500|6500.7|6499.7|6501|6500|6500.7|6499.7|3
1622797680000|2021-06-04 09:08:00|6501|6500|6501|6500|6501.2|6500.2|6501|6500|2
1622797690000|2021-06-04 09:08:10|6500.7|6499.7|6500.2|6499.2|6500.7|6499.7|6500|6499|14
1622797700000|2021-06-04 09:08:20|6500.5|6499.5|6501|6500|6501|6500|6500.5|6499.5|6
1622797710000|2021-06-04 09:08:30|6501.2|6500.2|6501|6500|6501.2|6500.2|6501|6500|0
1622797720000|2021-06-04 09:08:40|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.5|6499.5|3
1622797730000|2021-06-04 09:08:50|6501|6500|6501.2|6500.2|6501.2|6500.2|6500.7|6499.7|2
1622797740000|2021-06-04 09:09:00|6501.5|6500.5|6501.5|6500.5|6501.5|6500.5|6501.2|6500.2|0
1622797750000|2021-06-04 09:09:10|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|8
1622797760000|2021-06-04 09:09:20|6501.7|6500.7|6501|6500|6501.7|6500.7|6501|6500|13
1622797770000|2021-06-04 09:09:30|6501.2|6500.2|6501.2|6500.2|6501.5|6500.5|6501|6500|3
1622797780000|2021-06-04 09:09:40|6501.5|6500.5|6501.2|6500.2|6501.5|6500.5|6501|6500|5
1622797790000|2021-06-04 09:09:50|6501.5|6500.5|6501.5|6500.5|6501.7|6500.7|6501.2|6500.2|1
1622797800000|2021-06-04 09:10:00|6501.2|6500.2|6501.2|6500.2|6501.5|6500.5|6501|6500|6
1622797810000|2021-06-04 09:10:10|6501|6500|6501.5|6500.5|6501.5|6500.5|6501|6500|3
1622797830000|2021-06-04 09:10:30|6501.2|6500.2|6501|6500|6501.2|6500.2|6501|6500|26
1622797850000|2021-06-04 09:10:50|6501.2|6500.2|6502.5|6501.5|6502.5|6501.5|6501.2|6500.2|15
1622797860000|2021-06-04 09:11:00|6503|6502|6502.5|6501.5|6503|6502|6502.5|6501.5|6
1622797870000|2021-06-04 09:11:10|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|1
1622797880000|2021-06-04 09:11:20|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|1
1622797890000|2021-06-04 09:11:30|6503|6502|6503.2|6502.2|6503.2|6502.2|6503|6502|1
1622797900000|2021-06-04 09:11:40|6503.5|6502.5|6503.7|6502.7|6504|6503|6503.5|6502.5|18
1622797910000|2021-06-04 09:11:50|6504|6503|6503.2|6502.2|6504|6503|6503.2|6502.2|4
1622797920000|2021-06-04 09:12:00|6503.5|6502.5|6503|6502|6503.5|6502.5|6503|6502|8
1622797930000|2021-06-04 09:12:10|6502.7|6501.7|6502.5|6501.5|6503|6502|6502.5|6501.5|6
1622797940000|2021-06-04 09:12:20|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|5
1622797950000|2021-06-04 09:12:30|6502.7|6501.7|6502.7|6501.7|6503|6502|6502.7|6501.7|1
1622797960000|2021-06-04 09:12:40|6503|6502|6502.5|6501.5|6503|6502|6502.2|6501.2|1
1622797970000|2021-06-04 09:12:50|6502.2|6501.2|6502.2|6501.2|6502.5|6501.5|6502.2|6501.2|1
1622797980000|2021-06-04 09:13:00|6502.5|6501.5|6503|6502|6503.5|6502.5|6502.5|6501.5|69
1622797990000|2021-06-04 09:13:10|6503.2|6502.2|6503|6502|6503.2|6502.2|6503|6502|1
1622798000000|2021-06-04 09:13:20|6503.2|6502.2|6503.5|6502.5|6503.5|6502.5|6503|6502|1
1622798010000|2021-06-04 09:13:30|6503.7|6502.7|6502.7|6501.7|6503.7|6502.7|6502.5|6501.5|25
1622798020000|2021-06-04 09:13:40|6502.5|6501.5|6503.5|6502.5|6503.7|6502.7|6502.5|6501.5|1
1622798030000|2021-06-04 09:13:50|6503.2|6502.2|6503|6502|6503.2|6502.2|6502.7|6501.7|7
1622798040000|2021-06-04 09:14:00|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|2
1622798050000|2021-06-04 09:14:10|6503|6502|6504|6503|6504|6503|6503|6502|12
1622798060000|2021-06-04 09:14:20|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|2
1622798070000|2021-06-04 09:14:30|6503.5|6502.5|6503.5|6502.5|6503.7|6502.7|6503.5|6502.5|1
1622798080000|2021-06-04 09:14:40|6503.7|6502.7|6503|6502|6503.7|6502.7|6502.7|6501.7|5
1622798090000|2021-06-04 09:14:50|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|3
1622798100000|2021-06-04 09:15:00|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502|6501|10
1622798110000|2021-06-04 09:15:10|6502.7|6501.7|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|8
1622798120000|2021-06-04 09:15:20|6502.5|6501.5|6501.2|6500.2|6502.5|6501.5|6501.2|6500.2|3
1622798130000|2021-06-04 09:15:30|6501.5|6500.5|6501.2|6500.2|6501.5|6500.5|6501.2|6500.2|1
1622798140000|2021-06-04 09:15:40|6501.5|6500.5|6501|6500|6501.5|6500.5|6501|6500|3
1622798150000|2021-06-04 09:15:50|6501.2|6500.2|6501|6500|6501.2|6500.2|6500.5|6499.5|5
1622798160000|2021-06-04 09:16:00|6500.7|6499.7|6500.5|6499.5|6500.7|6499.7|6500.5|6499.5|2
1622798170000|2021-06-04 09:16:10|6500.7|6499.7|6500.7|6499.7|6501|6500|6500.7|6499.7|3
1622798180000|2021-06-04 09:16:20|6500.5|6499.5|6499.5|6498.5|6500.5|6499.5|6499.5|6498.5|19
1622798190000|2021-06-04 09:16:30|6499.7|6498.7|6499.5|6498.5|6499.7|6498.7|6499.5|6498.5|3
1622798200000|2021-06-04 09:16:40|6499.2|6498.2|6499.5|6498.5|6499.5|6498.5|6499.2|6498.2|2
1622798210000|2021-06-04 09:16:50|6499.2|6498.2|6499|6498|6499.2|6498.2|6499|6498|1
1622798220000|2021-06-04 09:17:00|6498.7|6497.7|6498|6497|6499|6498|6498|6497|24
1622798230000|2021-06-04 09:17:10|6498.5|6497.5|6499|6498|6499|6498|6498.2|6497.2|11
1622798240000|2021-06-04 09:17:20|6498.7|6497.7|6499|6498|6499|6498|6498.7|6497.7|1
1622798260000|2021-06-04 09:17:40|6499.5|6498.5|6499.5|6498.5|6499.5|6498.5|6499.2|6498.2|7
1622798270000|2021-06-04 09:17:50|6499.7|6498.7|6499.7|6498.7|6500|6499|6499.7|6498.7|10
1622798280000|2021-06-04 09:18:00|6499.5|6498.5|6499.5|6498.5|6499.5|6498.5|6499.2|6498.2|2
1622798290000|2021-06-04 09:18:10|6499.2|6498.2|6500|6499|6500|6499|6499.2|6498.2|5
1622798300000|2021-06-04 09:18:20|6500.2|6499.2|6500|6499|6500.2|6499.2|6500|6499|5
1622798310000|2021-06-04 09:18:30|6500.2|6499.2|6500|6499|6500.5|6499.5|6500|6499|3
1622798320000|2021-06-04 09:18:40|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.5|6498.5|4
1622798330000|2021-06-04 09:18:50|6500|6499|6500|6499|6500|6499|6499.7|6498.7|0
1622798340000|2021-06-04 09:19:00|6500.2|6499.2|6500.2|6499.2|6500.2|6499.2|6500|6499|3
1622798350000|2021-06-04 09:19:10|6500.5|6499.5|6500|6499|6500.5|6499.5|6500|6499|0
1622798360000|2021-06-04 09:19:20|6499.7|6498.7|6498.5|6497.5|6499.7|6498.7|6498.5|6497.5|53
1622798370000|2021-06-04 09:19:30|6498.2|6497.2|6498.5|6497.5|6498.7|6497.7|6498.2|6497.2|8
1622798380000|2021-06-04 09:19:40|6498.2|6497.2|6498.5|6497.5|6498.5|6497.5|6498.2|6497.2|1
1622798390000|2021-06-04 09:19:50|6498.2|6497.2|6498.5|6497.5|6498.5|6497.5|6498|6497|6
1622798400000|2021-06-04 09:20:00|6498.2|6497.2|6498|6497|6498.2|6497.2|6498|6497|4
1622798410000|2021-06-04 09:20:10|6498.2|6497.2|6497.5|6496.5|6498.2|6497.2|6497.2|6496.2|15
1622798420000|2021-06-04 09:20:20|||||||||6
1622798430000|2021-06-04 09:20:30|6497.7|6496.7|6498|6497|6498.2|6497.2|6497.7|6496.7|7
1622798440000|2021-06-04 09:20:40|6497.7|6496.7|6498|6497|6498|6497|6497.7|6496.7|0
1622798450000|2021-06-04 09:20:50|6498.2|6497.2|6498|6497|6498.5|6497.5|6498|6497|6
1622798460000|2021-06-04 09:21:00|6498.2|6497.2|6498.7|6497.7|6499|6498|6498|6497|13
1622798470000|2021-06-04 09:21:10|6498.5|6497.5|6500|6499|6500|6499|6498.5|6497.5|17
1622798480000|2021-06-04 09:21:20|6500.2|6499.2|6500|6499|6500.2|6499.2|6500|6499|4
1622798490000|2021-06-04 09:21:30|6500.2|6499.2|6500.5|6499.5|6500.5|6499.5|6500|6499|4
1622798500000|2021-06-04 09:21:40|6500.2|6499.2|6500.7|6499.7|6500.7|6499.7|6500.2|6499.2|11
1622798510000|2021-06-04 09:21:50|6500.5|6499.5|6500.7|6499.7|6501|6500|6500.5|6499.5|2
1622798520000|2021-06-04 09:22:00|6501|6500|6501.5|6500.5|6501.5|6500.5|6500.7|6499.7|5
1622798530000|2021-06-04 09:22:10|6501.2|6500.2|6501.2|6500.2|6501.5|6500.5|6501.2|6500.2|1
1622798540000|2021-06-04 09:22:20|6501|6500|6500.5|6499.5|6501|6500|6500.5|6499.5|1
1622798550000|2021-06-04 09:22:30|6500.2|6499.2|6500.5|6499.5|6500.5|6499.5|6500|6499|1
1622798560000|2021-06-04 09:22:40|6500.7|6499.7|6501|6500|6501|6500|6500.7|6499.7|0
1622798570000|2021-06-04 09:22:50|6500.7|6499.7|6500.7|6499.7|6501|6500|6500.7|6499.7|3
1622798580000|2021-06-04 09:23:00|6501|6500|6501.2|6500.2|6501.2|6500.2|6500.7|6499.7|13
1622798590000|2021-06-04 09:23:10|6501|6500|6500.7|6499.7|6501.2|6500.2|6500.5|6499.5|5
1622798600000|2021-06-04 09:23:20|6500.5|6499.5|6500.5|6499.5|6500.7|6499.7|6500.2|6499.2|0
1622798610000|2021-06-04 09:23:30|6500.2|6499.2|6500.2|6499.2|6500.5|6499.5|6500.2|6499.2|0
1622798620000|2021-06-04 09:23:40|6500.5|6499.5|6500.7|6499.7|6501|6500|6500.2|6499.2|2
1622798630000|2021-06-04 09:23:50|6501|6500|6500.7|6499.7|6501|6500|6500.5|6499.5|0
1622798640000|2021-06-04 09:24:00|6500.5|6499.5|6500.7|6499.7|6500.7|6499.7|6500.5|6499.5|2
1622798650000|2021-06-04 09:24:10|6500.5|6499.5|6501|6500|6501|6500|6500|6499|6
1622798660000|2021-06-04 09:24:20|6501.2|6500.2|6502|6501|6502|6501|6501.2|6500.2|9
1622798670000|2021-06-04 09:24:30|6501.7|6500.7|6502|6501|6502.2|6501.2|6501.7|6500.7|10
1622798680000|2021-06-04 09:24:40|6502.2|6501.2|6502|6501|6502.2|6501.2|6502|6501|1
1622798690000|2021-06-04 09:24:50|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|1
1622798700000|2021-06-04 09:25:00|6502|6501|6502.2|6501.2|6503|6502|6502|6501|14
1622798710000|2021-06-04 09:25:10|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|0
1622798720000|2021-06-04 09:25:20|6502.2|6501.2|6502|6501|6502.2|6501.2|6502|6501|0
1622798730000|2021-06-04 09:25:30|6502.2|6501.2|6502.2|6501.2|6502.5|6501.5|6502.2|6501.2|3
1622798740000|2021-06-04 09:25:40|6502|6501|6501.5|6500.5|6502|6501|6501.5|6500.5|14
1622798760000|2021-06-04 09:26:00|6501.2|6500.2|6500.7|6499.7|6501.2|6500.2|6500.7|6499.7|4
1622798770000|2021-06-04 09:26:10|6500.5|6499.5|6500.2|6499.2|6500.5|6499.5|6500.2|6499.2|5
1622798780000|2021-06-04 09:26:20|6500|6499|6500.5|6499.5|6500.5|6499.5|6499.7|6498.7|10
1622798790000|2021-06-04 09:26:30|6500.7|6499.7|6501|6500|6501|6500|6500.7|6499.7|2
1622798800000|2021-06-04 09:26:40|6500.7|6499.7|6501.5|6500.5|6501.5|6500.5|6500.7|6499.7|12
1622798810000|2021-06-04 09:26:50|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|3
1622798820000|2021-06-04 09:27:00|6501|6500|6501.2|6500.2|6501.2|6500.2|6501|6500|7
1622798830000|2021-06-04 09:27:10|6501|6500|6501.5|6500.5|6501.5|6500.5|6501|6500|2
1622798850000|2021-06-04 09:27:30|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|3
1622798860000|2021-06-04 09:27:40|6501|6500|6501.2|6500.2|6501.2|6500.2|6501|6500|0
1622798880000|2021-06-04 09:28:00|6501|6500|6501|6500|6501.2|6500.2|6501|6500|0
1622798890000|2021-06-04 09:28:10|6501.2|6500.2|6501.7|6500.7|6501.7|6500.7|6500.7|6499.7|7
1622798900000|2021-06-04 09:28:20|6502|6501|6502.5|6501.5|6502.5|6501.5|6502|6501|2
1622798910000|2021-06-04 09:28:30|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|1
1622798920000|2021-06-04 09:28:40|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.7|6500.7|6
1622798930000|2021-06-04 09:28:50|6501.5|6500.5|6501.7|6500.7|6501.7|6500.7|6501.5|6500.5|3
1622798940000|2021-06-04 09:29:00|6502|6501|6502|6501|6502|6501|6502|6501|0
1622798950000|2021-06-04 09:29:10|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502|6501|10
1622798960000|2021-06-04 09:29:20|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|4
1622798970000|2021-06-04 09:29:30|6502.7|6501.7|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|5
1622798980000|2021-06-04 09:29:40|6502|6501|6502|6501|6502.2|6501.2|6502|6501|0
1622798990000|2021-06-04 09:29:50|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|1
1622799000000|2021-06-04 09:30:00|6502|6501|6502|6501|6502|6501|6502|6501|10
1622799010000|2021-06-04 09:30:10|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|4
1622799020000|2021-06-04 09:30:20|6502.2|6501.2|6503.5|6502.5|6503.5|6502.5|6502.2|6501.2|13
1622799030000|2021-06-04 09:30:30|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|0
1622799040000|2021-06-04 09:30:40|6503.5|6502.5|6504|6503|6504|6503|6503.2|6502.2|24
1622799050000|2021-06-04 09:30:50|6503.7|6502.7|6503|6502|6503.7|6502.7|6503|6502|32
1622799060000|2021-06-04 09:31:00|6503.2|6502.2|6503|6502|6503.7|6502.7|6503|6502|7
1622799070000|2021-06-04 09:31:10|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|3
1622799080000|2021-06-04 09:31:20|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502|6501|2
1622799090000|2021-06-04 09:31:30|6502|6501|6502.2|6501.2|6502.5|6501.5|6502|6501|0
1622799100000|2021-06-04 09:31:40|6502|6501|6501.5|6500.5|6502|6501|6501.5|6500.5|4
1622799110000|2021-06-04 09:31:50|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501|6500|3
1622799130000|2021-06-04 09:32:10|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|5
1622799140000|2021-06-04 09:32:20|6502|6501|6501.7|6500.7|6502|6501|6501.7|6500.7|5
1622799150000|2021-06-04 09:32:30|6502|6501|6502|6501|6502|6501|6502|6501|3
1622799170000|2021-06-04 09:32:50|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.5|6500.5|2
1622799190000|2021-06-04 09:33:10|||||||||9
1622799200000|2021-06-04 09:33:20|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|5
1622799210000|2021-06-04 09:33:30|6501.5|6500.5|6502|6501|6502.2|6501.2|6501.2|6500.2|9
1622799220000|2021-06-04 09:33:40|6502.2|6501.2|6501.7|6500.7|6502.2|6501.2|6501.5|6500.5|2
1622799230000|2021-06-04 09:33:50|6501.5|6500.5|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|0
1622799240000|2021-06-04 09:34:00|6501.5|6500.5|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|3
1622799250000|2021-06-04 09:34:10|6502|6501|6501.7|6500.7|6502|6501|6501.5|6500.5|1
1622799260000|2021-06-04 09:34:20|6502|6501|6501.7|6500.7|6502|6501|6501.7|6500.7|0
1622799270000|2021-06-04 09:34:30|6502|6501|6502|6501|6502.2|6501.2|6502|6501|5
1622799280000|2021-06-04 09:34:40|6501.7|6500.7|6501.5|6500.5|6502|6501|6501.5|6500.5|2
1622799290000|2021-06-04 09:34:50|6501.2|6500.2|6501.2|6500.2|6501.2|6500.2|6501|6500|3
1622799300000|2021-06-04 09:35:00|6501|6500|6500.7|6499.7|6501.2|6500.2|6500.7|6499.7|2
1622799310000|2021-06-04 09:35:10|6500.5|6499.5|6500|6499|6500.7|6499.7|6500|6499|4
1622799320000|2021-06-04 09:35:20|6499.7|6498.7|6499.7|6498.7|6500|6499|6499.5|6498.5|15
1622799330000|2021-06-04 09:35:30|6500|6499|6500|6499|6500.2|6499.2|6500|6499|2001
1622799340000|2021-06-04 09:35:40|6500.2|6499.2|6500.5|6499.5|6500.5|6499.5|6500|6499|0
1622799350000|2021-06-04 09:35:50|6501|6500|6501.2|6500.2|6501.2|6500.2|6500.7|6499.7|6
1622799360000|2021-06-04 09:36:00|6501.5|6500.5|6501.5|6500.5|6501.5|6500.5|6501|6500|5
1622799380000|2021-06-04 09:36:20|6501.7|6500.7|6502.2|6501.2|6502.5|6501.5|6501.7|6500.7|21
1622799390000|2021-06-04 09:36:30|6502.5|6501.5|6503|6502|6503.5|6502.5|6502.5|6501.5|37
1622799400000|2021-06-04 09:36:40|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|0
1622799410000|2021-06-04 09:36:50|6502.5|6501.5|6502.7|6501.7|6503|6502|6502.5|6501.5|0
1622799420000|2021-06-04 09:37:00|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|0
1622799430000|2021-06-04 09:37:10|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502|6501|1
1622799440000|2021-06-04 09:37:20|6502.5|6501.5|6503|6502|6503|6502|6502.2|6501.2|7
1622799460000|2021-06-04 09:37:40|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.2|6501.2|2
1622799470000|2021-06-04 09:37:50|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502|6501|0
1622799480000|2021-06-04 09:38:00|6502|6501|6501.5|6500.5|6502|6501|6501.2|6500.2|1
1622799490000|2021-06-04 09:38:10|6501.2|6500.2|6501.5|6500.5|6501.5|6500.5|6501|6500|0
1622799500000|2021-06-04 09:38:20|6501.2|6500.2|6502|6501|6502|6501|6501.2|6500.2|3
1622799510000|2021-06-04 09:38:30|6501.7|6500.7|6502|6501|6502|6501|6501.7|6500.7|0
1622799520000|2021-06-04 09:38:40|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502|6501|2
1622799530000|2021-06-04 09:38:50|6502.5|6501.5|6502|6501|6502.5|6501.5|6502|6501|0
1622799540000|2021-06-04 09:39:00|6501.7|6500.7|6501|6500|6501.7|6500.7|6501|6500|3
1622799550000|2021-06-04 09:39:10|6501.2|6500.2|6501|6500|6501.2|6500.2|6501|6500|1
1622799560000|2021-06-04 09:39:20|6501.2|6500.2|6502|6501|6502|6501|6501|6500|6
1622799570000|2021-06-04 09:39:30|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|1
1622799580000|2021-06-04 09:39:40|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|1
1622799590000|2021-06-04 09:39:50|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|2
1622799600000|2021-06-04 09:40:00|6502|6501|6502|6501|6502.2|6501.2|6501.7|6500.7|4
1622799610000|2021-06-04 09:40:10|6502.2|6501.2|6502.2|6501.2|6502.5|6501.5|6502|6501|2
1622799620000|2021-06-04 09:40:20|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|0
1622799630000|2021-06-04 09:40:30|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|7
1622799640000|2021-06-04 09:40:40|6503|6502|6502.7|6501.7|6503|6502|6502.5|6501.5|3
1622799650000|2021-06-04 09:40:50|6502.5|6501.5|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|0
1622799660000|2021-06-04 09:41:00|6503|6502|6503|6502|6503.5|6502.5|6503|6502|4
1622799670000|2021-06-04 09:41:10|6502.7|6501.7|6501.5|6500.5|6502.7|6501.7|6501.5|6500.5|15
1622799680000|2021-06-04 09:41:20|6501.7|6500.7|6501.5|6500.5|6501.7|6500.7|6501.2|6500.2|3
1622799690000|2021-06-04 09:41:30|6501.7|6500.7|6501|6500|6501.7|6500.7|6500.7|6499.7|0
1622799700000|2021-06-04 09:41:40|6500.7|6499.7|6501|6500|6501.2|6500.2|6500.7|6499.7|0
1622799720000|2021-06-04 09:42:00|6500.7|6499.7|6500.2|6499.2|6500.7|6499.7|6500.2|6499.2|15
1622799730000|2021-06-04 09:42:10|6500.5|6499.5|6500.5|6499.5|6500.5|6499.5|6500|6499|10
1622799740000|2021-06-04 09:42:20|6500.2|6499.2|6500|6499|6500.2|6499.2|6500|6499|2
1622799750000|2021-06-04 09:42:30|6499.7|6498.7|6499.5|6498.5|6499.7|6498.7|6499.5|6498.5|1
1622799760000|2021-06-04 09:42:40|6499.7|6498.7|6499.5|6498.5|6500|6499|6499.5|6498.5|1
1622799770000|2021-06-04 09:42:50|6499.7|6498.7|6499.5|6498.5|6500|6499|6499.5|6498.5|10
1622799780000|2021-06-04 09:43:00|6499.2|6498.2|6499.2|6498.2|6499.5|6498.5|6499.2|6498.2|0
1622799790000|2021-06-04 09:43:10|6499.5|6498.5|6499.7|6498.7|6500|6499|6499.2|6498.2|22
1622799800000|2021-06-04 09:43:20|6500|6499|6500|6499|6500|6499|6500|6499|3
1622799810000|2021-06-04 09:43:30|6499.7|6498.7|6500|6499|6500|6499|6499.5|6498.5|5
1622799830000|2021-06-04 09:43:50|6500.2|6499.2|6499.5|6498.5|6500.2|6499.2|6499.5|6498.5|4
1622799840000|2021-06-04 09:44:00|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.5|6498.5|2
1622799850000|2021-06-04 09:44:10|6499.5|6498.5|6499.2|6498.2|6500.2|6499.2|6499.2|6498.2|7
1622799860000|2021-06-04 09:44:20|6499.5|6498.5|6499|6498|6499.5|6498.5|6499|6498|0
1622799870000|2021-06-04 09:44:30|6498.7|6497.7|6498.7|6497.7|6499|6498|6498.7|6497.7|3
1622799880000|2021-06-04 09:44:40|6499|6498|6499|6498|6499|6498|6498.7|6497.7|0
1622799890000|2021-06-04 09:44:50|6499.2|6498.2|6499|6498|6499.5|6498.5|6499|6498|9
1622799900000|2021-06-04 09:45:00|6498.7|6497.7|6497.7|6496.7|6498.7|6497.7|6497.5|6496.5|84
1622799910000|2021-06-04 09:45:10|6498|6497|6497.5|6496.5|6498|6497|6497.2|6496.2|20
1622799920000|2021-06-04 09:45:20|6497.7|6496.7|6497.7|6496.7|6497.7|6496.7|6497.5|6496.5|5
1622799930000|2021-06-04 09:45:30|6498|6497|6498.7|6497.7|6498.7|6497.7|6497.5|6496.5|16
1622799940000|2021-06-04 09:45:40|6498.5|6497.5|6498.7|6497.7|6498.7|6497.7|6498.5|6497.5|0
1622799950000|2021-06-04 09:45:50|6499|6498|6499.7|6498.7|6500|6499|6499|6498|36
1622799960000|2021-06-04 09:46:00|6499.5|6498.5|6499.7|6498.7|6500|6499|6499.5|6498.5|3
1622799970000|2021-06-04 09:46:10|6500|6499|6499.5|6498.5|6500|6499|6499.5|6498.5|0
1622799980000|2021-06-04 09:46:20|6499.2|6498.2|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|4
1622799990000|2021-06-04 09:46:30|6500|6499|6499.5|6498.5|6500|6499|6499.5|6498.5|2
1622800000000|2021-06-04 09:46:40|6499.2|6498.2|6499.7|6498.7|6500|6499|6499.2|6498.2|0
1622800010000|2021-06-04 09:46:50|6499.5|6498.5|6500|6499|6500|6499|6499.5|6498.5|1
1622800020000|2021-06-04 09:47:00|6500.2|6499.2|6500|6499|6500.5|6499.5|6500|6499|8
1622800030000|2021-06-04 09:47:10|6499.7|6498.7|6500|6499|6500|6499|6499.5|6498.5|4
1622800040000|2021-06-04 09:47:20|||||||||2
1622800050000|2021-06-04 09:47:30|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.5|6498.5|1
1622800060000|2021-06-04 09:47:40|6500|6499|6499.7|6498.7|6500|6499|6499.5|6498.5|8
1622800070000|2021-06-04 09:47:50|6500|6499|6499|6498|6500|6499|6499|6498|12
1622800080000|2021-06-04 09:48:00|6499.2|6498.2|6499.5|6498.5|6499.7|6498.7|6499.2|6498.2|0
1622800090000|2021-06-04 09:48:10|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|4
1622800100000|2021-06-04 09:48:20|6500|6499|6499.5|6498.5|6500|6499|6499.5|6498.5|4
1622800110000|2021-06-04 09:48:30|6499.7|6498.7|6499.2|6498.2|6499.7|6498.7|6499|6498|8
1622800120000|2021-06-04 09:48:40|6499.5|6498.5|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|2
1622800130000|2021-06-04 09:48:50|6499.5|6498.5|6499.7|6498.7|6499.7|6498.7|6499.5|6498.5|1
1622800140000|2021-06-04 09:49:00|6499.5|6498.5|6499.2|6498.2|6499.5|6498.5|6499|6498|9
1622800150000|2021-06-04 09:49:10|6499|6498|6499.7|6498.7|6499.7|6498.7|6499|6498|7
1622800160000|2021-06-04 09:49:20|6500|6499|6500.2|6499.2|6500.5|6499.5|6500|6499|4
1622800170000|2021-06-04 09:49:30|6500.5|6499.5|6499.7|6498.7|6500.5|6499.5|6499.7|6498.7|2
1622800180000|2021-06-04 09:49:40|6499.5|6498.5|6499.7|6498.7|6499.7|6498.7|6499.5|6498.5|0
1622800190000|2021-06-04 09:49:50|6499.5|6498.5|6500.2|6499.2|6500.2|6499.2|6499.5|6498.5|3
1622800200000|2021-06-04 09:50:00|6500.5|6499.5|6500.7|6499.7|6500.7|6499.7|6500.5|6499.5|2
1622800210000|2021-06-04 09:50:10|6501|6500|6501.2|6500.2|6501.5|6500.5|6500.7|6499.7|36
1622800220000|2021-06-04 09:50:20|6501|6500|6501.2|6500.2|6501.2|6500.2|6501|6500|2
1622800230000|2021-06-04 09:50:30|6501|6500|6501.2|6500.2|6501.5|6500.5|6501|6500|0
1622800240000|2021-06-04 09:50:40|6501|6500|6502|6501|6502|6501|6501|6500|21
1622800260000|2021-06-04 09:51:00|6502.2|6501.2|6503.5|6502.5|6503.5|6502.5|6502.2|6501.2|23
1622800270000|2021-06-04 09:51:10|6503.2|6502.2|6503.5|6502.5|6503.5|6502.5|6503|6502|13
1622800280000|2021-06-04 09:51:20|6503.2|6502.2|6502.5|6501.5|6503.5|6502.5|6502.2|6501.2|7
1622800290000|2021-06-04 09:51:30|6502.7|6501.7|6503|6502|6503|6502|6502.7|6501.7|7
1622800300000|2021-06-04 09:51:40|6503.2|6502.2|6503|6502|6503.2|6502.2|6502.7|6501.7|22
1622800310000|2021-06-04 09:51:50|6502.7|6501.7|6503|6502|6503|6502|6502.5|6501.5|3
1622800320000|2021-06-04 09:52:00|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|0
1622800330000|2021-06-04 09:52:10|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|5
1622800340000|2021-06-04 09:52:20|6503|6502|6503.2|6502.2|6503.2|6502.2|6502.5|6501.5|13
1622800350000|2021-06-04 09:52:30|6503|6502|6503|6502|6503.5|6502.5|6503|6502|13
1622800360000|2021-06-04 09:52:40|6503.2|6502.2|6502.5|6501.5|6503.2|6502.2|6502.5|6501.5|2
1622800370000|2021-06-04 09:52:50|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|5
1622800380000|2021-06-04 09:53:00|6503|6502|6503|6502|6503.5|6502.5|6503|6502|5
1622800390000|2021-06-04 09:53:10|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|2
1622800400000|2021-06-04 09:53:20|6503.5|6502.5|6503.7|6502.7|6504.2|6503.2|6503.5|6502.5|4
1622800410000|2021-06-04 09:53:30|6504|6503|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|3
1622800420000|2021-06-04 09:53:40|6504|6503|6504|6503|6504|6503|6503.7|6502.7|2
1622800430000|2021-06-04 09:53:50|6504.2|6503.2|6504.5|6503.5|6504.5|6503.5|6504|6503|2
1622800440000|2021-06-04 09:54:00|||||||||3
1622800450000|2021-06-04 09:54:10|6503.2|6502.2|6503.5|6502.5|6504|6503|6503.2|6502.2|29
1622800460000|2021-06-04 09:54:20|6503.2|6502.2|6503|6502|6503.2|6502.2|6502.5|6501.5|6
1622800470000|2021-06-04 09:54:30|6503.2|6502.2|6502.7|6501.7|6503.5|6502.5|6502.7|6501.7|32
1622800480000|2021-06-04 09:54:40|6503|6502|6503|6502|6503.7|6502.7|6503|6502|17
1622800490000|2021-06-04 09:54:50|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.5|6501.5|2
1622800500000|2021-06-04 09:55:00|6502.5|6501.5|6502|6501|6502.5|6501.5|6501.5|6500.5|29
1622800510000|2021-06-04 09:55:10|6502.5|6501.5|6502.2|6501.2|6502.7|6501.7|6502|6501|12
1622800520000|2021-06-04 09:55:20|6502|6501|6502.5|6501.5|6502.5|6501.5|6502|6501|0
1622800530000|2021-06-04 09:55:30|6502.2|6501.2|6502|6501|6502.5|6501.5|6502|6501|0
1622800540000|2021-06-04 09:55:40|6502.2|6501.2|6502.2|6501.2|6502.5|6501.5|6502|6501|3
1622800550000|2021-06-04 09:55:50|6502.5|6501.5|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|0
1622800560000|2021-06-04 09:56:00|6502.5|6501.5|6502.2|6501.2|6502.5|6501.5|6502.2|6501.2|9
1622800570000|2021-06-04 09:56:10|6502|6501|6502.2|6501.2|6502.2|6501.2|6502|6501|1
1622800580000|2021-06-04 09:56:20|6502|6501|6502.5|6501.5|6502.5|6501.5|6502|6501|6
1622800590000|2021-06-04 09:56:30|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502|6501|6
1622800600000|2021-06-04 09:56:40|6502.2|6501.2|6502.2|6501.2|6502.5|6501.5|6502|6501|0
1622800610000|2021-06-04 09:56:50|6502|6501|6501.7|6500.7|6502|6501|6501.5|6500.5|11
1622800620000|2021-06-04 09:57:00|6502.2|6501.2|6501.5|6500.5|6502.2|6501.2|6501.5|6500.5|4
1622800630000|2021-06-04 09:57:10|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|6
1622800640000|2021-06-04 09:57:20|6502.5|6501.5|6502.7|6501.7|6503|6502|6502.2|6501.2|33
1622800650000|2021-06-04 09:57:30|6503|6502|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|14
1622800660000|2021-06-04 09:57:40|6503|6502|6504.2|6503.2|6504.5|6503.5|6503|6502|2
1622800670000|2021-06-04 09:57:50|6504.5|6503.5|6504.7|6503.7|6504.7|6503.7|6504.5|6503.5|12
1622800680000|2021-06-04 09:58:00|6505|6504|6504.5|6503.5|6505|6504|6504.5|6503.5|0
1622800690000|2021-06-04 09:58:10|6504.7|6503.7|6504.5|6503.5|6504.7|6503.7|6504.5|6503.5|12
1622800700000|2021-06-04 09:58:20|6504.2|6503.2|6504.5|6503.5|6504.5|6503.5|6504.2|6503.2|3
1622800710000|2021-06-04 09:58:30|6504.7|6503.7|6504.7|6503.7|6505|6504|6504.7|6503.7|25
1622800720000|2021-06-04 09:58:40|6505|6504|6505|6504|6505.2|6504.2|6505|6504|2
1622800730000|2021-06-04 09:58:50|6505.2|6504.2|6505|6504|6505.2|6504.2|6504.7|6503.7|4
1622800740000|2021-06-04 09:59:00|6505.2|6504.2|6504.5|6503.5|6505.2|6504.2|6504.5|6503.5|14
1622800750000|2021-06-04 09:59:10|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.5|6503.5|3
1622800760000|2021-06-04 09:59:20|6505|6504|6504.7|6503.7|6505|6504|6504.5|6503.5|2
1622800770000|2021-06-04 09:59:30|6504.5|6503.5|6504.5|6503.5|6505|6504|6504.5|6503.5|11
1622800780000|2021-06-04 09:59:40|6504.7|6503.7|6504.5|6503.5|6504.7|6503.7|6504.5|6503.5|1
1622800790000|2021-06-04 09:59:50|6504.2|6503.2|6503.5|6502.5|6504.2|6503.2|6503.2|6502.2|81
1622800800000|2021-06-04 10:00:00|6503|6502|6503|6502|6503.2|6502.2|6502.5|6501.5|6
1622800810000|2021-06-04 10:00:10|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|5
1622800820000|2021-06-04 10:00:20|6502.5|6501.5|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|0
1622800830000|2021-06-04 10:00:30|6503|6502|6502.7|6501.7|6503|6502|6502.5|6501.5|10
1622800840000|2021-06-04 10:00:40|6503|6502|6502.5|6501.5|6503|6502|6502.5|6501.5|0
1622800850000|2021-06-04 10:00:50|6502.7|6501.7|6503.7|6502.7|6504.2|6503.2|6502.7|6501.7|13
1622800860000|2021-06-04 10:01:00|6503.5|6502.5|6503.2|6502.2|6504|6503|6503|6502|40
1622800870000|2021-06-04 10:01:10|6503|6502|6503|6502|6503.2|6502.2|6503|6502|4
1622800880000|2021-06-04 10:01:20|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|0
1622800890000|2021-06-04 10:01:30|6503|6502|6503|6502|6503|6502|6503|6502|0
1622800900000|2021-06-04 10:01:40|6503.2|6502.2|6503|6502|6503.2|6502.2|6503|6502|0
1622800910000|2021-06-04 10:01:50|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|4
1622800920000|2021-06-04 10:02:00|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|1
1622800930000|2021-06-04 10:02:10|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503|6502|5
1622800940000|2021-06-04 10:02:20|6503|6502|6502.7|6501.7|6503|6502|6502.7|6501.7|27
1622800950000|2021-06-04 10:02:30|6502.5|6501.5|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|2
1622800960000|2021-06-04 10:02:40|6502.5|6501.5|6502.7|6501.7|6502.7|6501.7|6502.5|6501.5|0
1622800980000|2021-06-04 10:03:00|6502.5|6501.5|6502.7|6501.7|6503|6502|6502.5|6501.5|12
1622800990000|2021-06-04 10:03:10|6503|6502|6503.2|6502.2|6503.2|6502.2|6502.5|6501.5|9
1622801000000|2021-06-04 10:03:20|6503.5|6502.5|6503|6502|6503.5|6502.5|6503|6502|1
1622801010000|2021-06-04 10:03:30|6502.7|6501.7|6502.5|6501.5|6503|6502|6502.5|6501.5|4
1622801020000|2021-06-04 10:03:40|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502.2|6501.2|15
1622801030000|2021-06-04 10:03:50|6502.2|6501.2|6503.5|6502.5|6503.5|6502.5|6502.2|6501.2|7
1622801040000|2021-06-04 10:04:00|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|5
1622801050000|2021-06-04 10:04:10|6503.5|6502.5|6505.2|6504.2|6505.5|6504.5|6503.5|6502.5|10
1622801060000|2021-06-04 10:04:20|6505|6504|6505|6504|6505.2|6504.2|6505|6504|0
1622801070000|2021-06-04 10:04:30|6504.7|6503.7|6505|6504|6505|6504|6504.5|6503.5|20
1622801080000|2021-06-04 10:04:40|6504.7|6503.7|6504.7|6503.7|6505|6504|6504.7|6503.7|2
1622801090000|2021-06-04 10:04:50|6504.5|6503.5|6504.7|6503.7|6504.7|6503.7|6504.5|6503.5|3
1622801100000|2021-06-04 10:05:00|6504.5|6503.5|6503.2|6502.2|6504.5|6503.5|6503.2|6502.2|9
1622801110000|2021-06-04 10:05:10|6503.5|6502.5|6504|6503|6504|6503|6503.5|6502.5|4
1622801120000|2021-06-04 10:05:20|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504|6503|1
1622801130000|2021-06-04 10:05:30|6504|6503|6504.2|6503.2|6504.2|6503.2|6504|6503|0
1622801140000|2021-06-04 10:05:40|6504|6503|6504.2|6503.2|6504.2|6503.2|6504|6503|0
1622801150000|2021-06-04 10:05:50|6504|6503|6504|6503|6504.2|6503.2|6504|6503|0
1622801160000|2021-06-04 10:06:00|6503.7|6502.7|6503.5|6502.5|6503.7|6502.7|6503.5|6502.5|3
1622801170000|2021-06-04 10:06:10|6503.2|6502.2|6502.5|6501.5|6503.2|6502.2|6502.5|6501.5|13
1622801180000|2021-06-04 10:06:20|6502.7|6501.7|6502.2|6501.2|6503|6502|6502.2|6501.2|4
1622801190000|2021-06-04 10:06:30|6502.5|6501.5|6502.2|6501.2|6502.5|6501.5|6502.2|6501.2|0
1622801200000|2021-06-04 10:06:40|6502.5|6501.5|6503|6502|6503|6502|6502.2|6501.2|5
1622801210000|2021-06-04 10:06:50|6502.7|6501.7|6504|6503|6504|6503|6502.7|6501.7|8
1622801220000|2021-06-04 10:07:00|6503.7|6502.7|6504|6503|6504|6503|6503.7|6502.7|0
1622801240000|2021-06-04 10:07:20|6503.7|6502.7|6504|6503|6504|6503|6503.7|6502.7|0
1622801250000|2021-06-04 10:07:30|6503.7|6502.7|6503.5|6502.5|6504|6503|6503|6502|69
1622801260000|2021-06-04 10:07:40|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503|6502|2
1622801270000|2021-06-04 10:07:50|6503|6502|6503.2|6502.2|6503.2|6502.2|6503|6502|2
1622801280000|2021-06-04 10:08:00|6503|6502|6503.5|6502.5|6504|6503|6503|6502|6
1622801290000|2021-06-04 10:08:10|6503.7|6502.7|6503.5|6502.5|6503.7|6502.7|6503.5|6502.5|0
1622801300000|2021-06-04 10:08:20|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.5|6502.5|1
1622801320000|2021-06-04 10:08:40|6504|6503|6505|6504|6505|6504|6503.7|6502.7|21
1622801330000|2021-06-04 10:08:50|6504.5|6503.5|6504.7|6503.7|6504.7|6503.7|6504.5|6503.5|15
1622801340000|2021-06-04 10:09:00|6504.5|6503.5|6504.2|6503.2|6504.5|6503.5|6504.2|6503.2|1
1622801350000|2021-06-04 10:09:10|6504|6503|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|0
1622801370000|2021-06-04 10:09:30|6504.5|6503.5|6504.2|6503.2|6504.5|6503.5|6504.2|6503.2|0
1622801380000|2021-06-04 10:09:40|6504.5|6503.5|6504.2|6503.2|6504.5|6503.5|6504.2|6503.2|0
1622801390000|2021-06-04 10:09:50|6504|6503|6503.7|6502.7|6504|6503|6503.5|6502.5|5
1622801400000|2021-06-04 10:10:00|6503.5|6502.5|6503.7|6502.7|6504|6503|6503.5|6502.5|3
1622801410000|2021-06-04 10:10:10|6504|6503|6503.7|6502.7|6504|6503|6503.5|6502.5|0
1622801420000|2021-06-04 10:10:20|6503.5|6502.5|6503.2|6502.2|6503.5|6502.5|6503|6502|2
1622801430000|2021-06-04 10:10:30|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|0
1622801440000|2021-06-04 10:10:40|6503.2|6502.2|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|2
1622801450000|2021-06-04 10:10:50|6503.2|6502.2|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|1
1622801460000|2021-06-04 10:11:00|6503.2|6502.2|6502.7|6501.7|6503.5|6502.5|6502.5|6501.5|9
1622801470000|2021-06-04 10:11:10|6502.5|6501.5|6503|6502|6503.5|6502.5|6502.5|6501.5|4
1622801480000|2021-06-04 10:11:20|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|4
1622801490000|2021-06-04 10:11:30|6503|6502|6503|6502|6503|6502|6502.7|6501.7|0
1622801500000|2021-06-04 10:11:40|6503.2|6502.2|6504|6503|6504|6503|6503.2|6502.2|4
1622801510000|2021-06-04 10:11:50|6503.7|6502.7|6503.7|6502.7|6504|6503|6503.7|6502.7|1
1622801520000|2021-06-04 10:12:00|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|0
1622801530000|2021-06-04 10:12:10|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|0
1622801540000|2021-06-04 10:12:20|6503.5|6502.5|6503|6502|6503.5|6502.5|6503|6502|0
1622801560000|2021-06-04 10:12:40|6503.2|6502.2|6504.5|6503.5|6504.5|6503.5|6503.2|6502.2|46
1622801570000|2021-06-04 10:12:50|6504.7|6503.7|6505.5|6504.5|6505.5|6504.5|6504.7|6503.7|8
1622801580000|2021-06-04 10:13:00|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|3
1622801590000|2021-06-04 10:13:10|6505|6504|6505.5|6504.5|6505.5|6504.5|6505|6504|5
1622801600000|2021-06-04 10:13:20|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505.2|6504.2|0
1622801610000|2021-06-04 10:13:30|6505.2|6504.2|6505.2|6504.2|6505.5|6504.5|6505.2|6504.2|0
1622801620000|2021-06-04 10:13:40|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.5|6504.5|8
1622801630000|2021-06-04 10:13:50|6506|6505|6507.7|6506.7|6507.7|6506.7|6506|6505|55
1622801640000|2021-06-04 10:14:00|6507.5|6506.5|6507|6506|6507.5|6506.5|6507|6506|18
1622801650000|2021-06-04 10:14:10|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507|6506|1
1622801660000|2021-06-04 10:14:20|6507|6506|6506.5|6505.5|6507|6506|6506.5|6505.5|5
1622801670000|2021-06-04 10:14:30|6507|6506|6507|6506|6507|6506|6506.7|6505.7|4
1622801680000|2021-06-04 10:14:40|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|4
1622801690000|2021-06-04 10:14:50|6506.5|6505.5|6506.7|6505.7|6506.7|6505.7|6506.5|6505.5|0
1622801700000|2021-06-04 10:15:00|6506.5|6505.5|6505.7|6504.7|6506.5|6505.5|6505.5|6504.5|6
1622801710000|2021-06-04 10:15:10|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.5|6504.5|1
1622801720000|2021-06-04 10:15:20|6505.5|6504.5|6505.5|6504.5|6506|6505|6505.5|6504.5|2
1622801730000|2021-06-04 10:15:30|6505.7|6504.7|6505.7|6504.7|6506|6505|6505.7|6504.7|1
1622801740000|2021-06-04 10:15:40|6506|6505|6506.2|6505.2|6506.5|6505.5|6506|6505|0
1622801750000|2021-06-04 10:15:50|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|0
1622801760000|2021-06-04 10:16:00|6506|6505|6505.7|6504.7|6506|6505|6505.5|6504.5|2
1622801770000|2021-06-04 10:16:10|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.5|6504.5|2
1622801780000|2021-06-04 10:16:20|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|1
1622801790000|2021-06-04 10:16:30|6505.5|6504.5|6505.5|6504.5|6505.7|6504.7|6505.5|6504.5|1
1622801800000|2021-06-04 10:16:40|6505.2|6504.2|6504.2|6503.2|6505.2|6504.2|6504.2|6503.2|10
1622801810000|2021-06-04 10:16:50|6504.5|6503.5|6503.7|6502.7|6504.5|6503.5|6503.7|6502.7|7
1622801820000|2021-06-04 10:17:00|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|1
1622801830000|2021-06-04 10:17:10|6503.2|6502.2|6502|6501|6503.2|6502.2|6502|6501|10
1622801840000|2021-06-04 10:17:20|6501.7|6500.7|6501.7|6500.7|6502|6501|6501.5|6500.5|9
1622801850000|2021-06-04 10:17:30|6502|6501|6501.5|6500.5|6502|6501|6501.5|6500.5|0
1622801860000|2021-06-04 10:17:40|6501.2|6500.2|6502|6501|6502.2|6501.2|6501|6500|10
1622801870000|2021-06-04 10:17:50|6502.2|6501.2|6502.2|6501.2|6502.5|6501.5|6502|6501|0
1622801880000|2021-06-04 10:18:00|6502|6501|6502|6501|6502.2|6501.2|6502|6501|5
1622801890000|2021-06-04 10:18:10|6502.2|6501.2|6502.7|6501.7|6503|6502|6502.2|6501.2|5
1622801900000|2021-06-04 10:18:20|6503|6502|6502.7|6501.7|6503|6502|6502.7|6501.7|1
1622801910000|2021-06-04 10:18:30|6503|6502|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|2
1622801920000|2021-06-04 10:18:40|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|2
1622801930000|2021-06-04 10:18:50|6504|6503|6504|6503|6504|6503|6503.7|6502.7|3
1622801940000|2021-06-04 10:19:00|6504.2|6503.2|6504|6503|6504.2|6503.2|6504|6503|20
1622801950000|2021-06-04 10:19:10|6504.2|6503.2|6505.2|6504.2|6505.2|6504.2|6504.2|6503.2|3
1622801960000|2021-06-04 10:19:20|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.5|6504.5|2
1622801970000|2021-06-04 10:19:30|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|4
1622801980000|2021-06-04 10:19:40|6505.5|6504.5|6505.7|6504.7|6505.7|6504.7|6505.5|6504.5|0
1622801990000|2021-06-04 10:19:50|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|0
1622802000000|2021-06-04 10:20:00|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|1
1622802010000|2021-06-04 10:20:10|6506|6505|6506|6505|6506|6505|6505.7|6504.7|3
1622802020000|2021-06-04 10:20:20|6506.5|6505.5|6506.2|6505.2|6506.5|6505.5|6506.2|6505.2|5
1622802030000|2021-06-04 10:20:30|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|0
1622802040000|2021-06-04 10:20:40|6506.2|6505.2|6506.5|6505.5|6506.5|6505.5|6506.2|6505.2|0
1622802050000|2021-06-04 10:20:50|6506.2|6505.2|6506|6505|6506.2|6505.2|6506|6505|0
1622802070000|2021-06-04 10:21:10|6506.2|6505.2|6506|6505|6506.2|6505.2|6506|6505|6
1622802080000|2021-06-04 10:21:20|6506.2|6505.2|6506.5|6505.5|6506.5|6505.5|6506.2|6505.2|2
1622802090000|2021-06-04 10:21:30|6506.7|6505.7|6507|6506|6507|6506|6506.7|6505.7|5
1622802100000|2021-06-04 10:21:40|6506.7|6505.7|6507.7|6506.7|6507.7|6506.7|6506.7|6505.7|16
1622802110000|2021-06-04 10:21:50|6508|6507|6507.7|6506.7|6508|6507|6507.7|6506.7|0
1622802120000|2021-06-04 10:22:00|6507.5|6506.5|6507.5|6506.5|6507.5|6506.5|6507.5|6506.5|0
1622802130000|2021-06-04 10:22:10|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|3
1622802140000|2021-06-04 10:22:20|6507.5|6506.5|6507.7|6506.7|6507.7|6506.7|6507.5|6506.5|8
1622802150000|2021-06-04 10:22:30|6508|6507|6508|6507|6509|6508|6508|6507|75
1622802160000|2021-06-04 10:22:40|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|4
1622802170000|2021-06-04 10:22:50|6508|6507|6508.2|6507.2|6508.2|6507.2|6508|6507|1
1622802180000|2021-06-04 10:23:00|6508|6507|6508.5|6507.5|6508.5|6507.5|6508|6507|3
1622802190000|2021-06-04 10:23:10|6508.2|6507.2|6508|6507|6508.2|6507.2|6507.5|6506.5|10
1622802200000|2021-06-04 10:23:20|6507.7|6506.7|6507.7|6506.7|6508|6507|6507.5|6506.5|4
1622802210000|2021-06-04 10:23:30|6507.5|6506.5|6506.7|6505.7|6507.7|6506.7|6506.5|6505.5|20
1622802220000|2021-06-04 10:23:40|6506.5|6505.5|6507|6506|6507|6506|6506.5|6505.5|6
1622802230000|2021-06-04 10:23:50|6506.7|6505.7|6506.2|6505.2|6506.7|6505.7|6506|6505|3
1622802240000|2021-06-04 10:24:00|6506|6505|6506|6505|6506.2|6505.2|6506|6505|8
1622802250000|2021-06-04 10:24:10|6505.7|6504.7|6506.2|6505.2|6506.2|6505.2|6505.7|6504.7|11
1622802260000|2021-06-04 10:24:20|6506.5|6505.5|6506.2|6505.2|6506.5|6505.5|6506.2|6505.2|4
1622802270000|2021-06-04 10:24:30|6506|6505|6506|6505|6506.2|6505.2|6506|6505|6
1622802280000|2021-06-04 10:24:40|6506.2|6505.2|6506.5|6505.5|6506.5|6505.5|6506|6505|7
1622802290000|2021-06-04 10:24:50|6506.7|6505.7|6507|6506|6507|6506|6506.7|6505.7|19
1622802300000|2021-06-04 10:25:00|6507.5|6506.5|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|12
1622802310000|2021-06-04 10:25:10|6507.5|6506.5|6507|6506|6507.7|6506.7|6507|6506|4
1622802320000|2021-06-04 10:25:20|6507.2|6506.2|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|5
1622802330000|2021-06-04 10:25:30|6506.5|6505.5|6507|6506|6507.2|6506.2|6506.5|6505.5|15
1622802340000|2021-06-04 10:25:40|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.5|6505.5|5
1622802350000|2021-06-04 10:25:50|6506.5|6505.5|6506.7|6505.7|6507|6506|6506.5|6505.5|26
1622802360000|2021-06-04 10:26:00|6507|6506|6506.5|6505.5|6507|6506|6506.2|6505.2|1
1622802370000|2021-06-04 10:26:10|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|0
1622802380000|2021-06-04 10:26:20|6506.5|6505.5|6506.5|6505.5|6507|6506|6506.5|6505.5|5
1622802390000|2021-06-04 10:26:30|6506.7|6505.7|6506.5|6505.5|6506.7|6505.7|6506.2|6505.2|0
1622802400000|2021-06-04 10:26:40|||||||||1
1622802420000|2021-06-04 10:27:00|6506.7|6505.7|6507|6506|6507|6506|6506.7|6505.7|4
1622802430000|2021-06-04 10:27:10|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|10
1622802440000|2021-06-04 10:27:20|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|0
1622802460000|2021-06-04 10:27:40|||||||||3
1622802470000|2021-06-04 10:27:50|6506|6505|6506|6505|6506|6505|6505.7|6504.7|6
1622802480000|2021-06-04 10:28:00|6505.7|6504.7|6505.5|6504.5|6505.7|6504.7|6505.5|6504.5|1
1622802490000|2021-06-04 10:28:10|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505|6504|6
1622802500000|2021-06-04 10:28:20|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505|6504|5
1622802510000|2021-06-04 10:28:30|6505.7|6504.7|6505.5|6504.5|6505.7|6504.7|6505.5|6504.5|4
1622802520000|2021-06-04 10:28:40|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.5|6504.5|1
1622802530000|2021-06-04 10:28:50|6506|6505|6505.7|6504.7|6506|6505|6505.5|6504.5|6
1622802540000|2021-06-04 10:29:00|6505.5|6504.5|6505.5|6504.5|6505.7|6504.7|6505.5|6504.5|0
1622802550000|2021-06-04 10:29:10|||||||||1
1622802560000|2021-06-04 10:29:20|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505.2|6504.2|2
1622802570000|2021-06-04 10:29:30|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505|6504|6
1622802580000|2021-06-04 10:29:40|6505.7|6504.7|6506|6505|6506|6505|6505.7|6504.7|7
1622802590000|2021-06-04 10:29:50|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|3
1622802600000|2021-06-04 10:30:00|6505.5|6504.5|6505|6504|6505.5|6504.5|6505|6504|2
1622802610000|2021-06-04 10:30:10|||||||||1
1622802630000|2021-06-04 10:30:30|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6
1622802640000|2021-06-04 10:30:40|6505|6504|6504.5|6503.5|6505|6504|6504.5|6503.5|13
1622802650000|2021-06-04 10:30:50|6504.2|6503.2|6503.5|6502.5|6504.5|6503.5|6503.2|6502.2|15
1622802660000|2021-06-04 10:31:00|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|1
1622802670000|2021-06-04 10:31:10|6503|6502|6503|6502|6503|6502|6503|6502|1
1622802680000|2021-06-04 10:31:20|6502.7|6501.7|6502.2|6501.2|6502.7|6501.7|6502|6501|7
1622802690000|2021-06-04 10:31:30|6502|6501|6502|6501|6502.7|6501.7|6502|6501|1
1622802700000|2021-06-04 10:31:40|6501.7|6500.7|6502|6501|6502|6501|6501.7|6500.7|0
1622802710000|2021-06-04 10:31:50|6502.2|6501.2|6502|6501|6502.2|6501.2|6502|6501|13
1622802720000|2021-06-04 10:32:00|6501.7|6500.7|6502.5|6501.5|6502.5|6501.5|6501.7|6500.7|5
1622802730000|2021-06-04 10:32:10|6503|6502|6502.5|6501.5|6503|6502|6502.2|6501.2|21
1622802740000|2021-06-04 10:32:20|6501.5|6500.5|6499.2|6498.2|6501.5|6500.5|6499.2|6498.2|131
1622802750000|2021-06-04 10:32:30|6499.5|6498.5|6499|6498|6500|6499|6498.5|6497.5|135
1622802760000|2021-06-04 10:32:40|6498.7|6497.7|6499.5|6498.5|6499.5|6498.5|6498.5|6497.5|6
1622802770000|2021-06-04 10:32:50|6499.2|6498.2|6500|6499|6500|6499|6499.2|6498.2|5
1622802780000|2021-06-04 10:33:00|6499.7|6498.7|6499|6498|6500|6499|6499|6498|6
1622802790000|2021-06-04 10:33:10|6498.7|6497.7|6498.5|6497.5|6498.7|6497.7|6498.5|6497.5|6
1622802800000|2021-06-04 10:33:20|6498.2|6497.2|6499|6498|6499|6498|6498.2|6497.2|11
1622802810000|2021-06-04 10:33:30|6498.7|6497.7|6498.5|6497.5|6499|6498|6498.5|6497.5|3
1622802820000|2021-06-04 10:33:40|6498.7|6497.7|6499.2|6498.2|6499.2|6498.2|6498.2|6497.2|2
1622802830000|2021-06-04 10:33:50|6499|6498|6499.5|6498.5|6499.5|6498.5|6499|6498|0
1622802840000|2021-06-04 10:34:00|6499.2|6498.2|6500|6499|6500|6499|6499.2|6498.2|8
1622802850000|2021-06-04 10:34:10|6499.7|6498.7|6499.7|6498.7|6499.7|6498.7|6499.2|6498.2|3
1622802860000|2021-06-04 10:34:20|6500|6499|6500.5|6499.5|6500.5|6499.5|6500|6499|3
1622802870000|2021-06-04 10:34:30|6501|6500|6501.5|6500.5|6501.5|6500.5|6500.5|6499.5|6
1622802880000|2021-06-04 10:34:40|6501.2|6500.2|6501.5|6500.5|6501.7|6500.7|6501|6500|10
1622802890000|2021-06-04 10:34:50|6501.2|6500.2|6501|6500|6501.5|6500.5|6500.5|6499.5|5
1622802900000|2021-06-04 10:35:00|6500.7|6499.7|6500.7|6499.7|6500.7|6499.7|6500.5|6499.5|1
1622802910000|2021-06-04 10:35:10|6500.5|6499.5|6501|6500|6501|6500|6500.5|6499.5|0
1622802920000|2021-06-04 10:35:20|||||||||5
1622802930000|2021-06-04 10:35:30|6501.2|6500.2|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|6
1622802940000|2021-06-04 10:35:40|6501.5|6500.5|6502|6501|6502.2|6501.2|6501.5|6500.5|0
1622802950000|2021-06-04 10:35:50|6502.2|6501.2|6502.5|6501.5|6502.5|6501.5|6502|6501|1
1622802960000|2021-06-04 10:36:00|6502.7|6501.7|6503|6502|6503|6502|6502.7|6501.7|19
1622802970000|2021-06-04 10:36:10|6502.7|6501.7|6502.7|6501.7|6503|6502|6502.7|6501.7|5
1622802980000|2021-06-04 10:36:20|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|6502.5|6501.5|0
1622802990000|2021-06-04 10:36:30|6502.7|6501.7|6503|6502|6503|6502|6502.7|6501.7|3
1622803000000|2021-06-04 10:36:40|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503|6502|4
1622803010000|2021-06-04 10:36:50|6503|6502|6503|6502|6503.2|6502.2|6503|6502|2
1622803020000|2021-06-04 10:37:00|6502.7|6501.7|6502.2|6501.2|6502.7|6501.7|6502|6501|4
1622803030000|2021-06-04 10:37:10|6502.5|6501.5|6503|6502|6503|6502|6502.2|6501.2|2
1622803040000|2021-06-04 10:37:20|6502.7|6501.7|6502.5|6501.5|6502.7|6501.7|6502.5|6501.5|0
1622803050000|2021-06-04 10:37:30|6502.7|6501.7|6503.7|6502.7|6503.7|6502.7|6502.7|6501.7|6
1622803060000|2021-06-04 10:37:40|6503.5|6502.5|6503.2|6502.2|6503.5|6502.5|6503.2|6502.2|0
1622803070000|2021-06-04 10:37:50|6503|6502|6503.2|6502.2|6503.5|6502.5|6503|6502|0
1622803080000|2021-06-04 10:38:00|6503.5|6502.5|6503|6502|6503.5|6502.5|6503|6502|1
1622803090000|2021-06-04 10:38:10|6502.7|6501.7|6502.7|6501.7|6503|6502|6502.2|6501.2|3
1622803100000|2021-06-04 10:38:20|6503|6502|6503.2|6502.2|6503.2|6502.2|6503|6502|0
1622803110000|2021-06-04 10:38:30|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|0
1622803120000|2021-06-04 10:38:40|6503.2|6502.2|6503.2|6502.2|6503.5|6502.5|6503.2|6502.2|1
1622803130000|2021-06-04 10:38:50|6503.5|6502.5|6503.2|6502.2|6503.5|6502.5|6503|6502|0
1622803140000|2021-06-04 10:39:00|6503.5|6502.5|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|1
1622803150000|2021-06-04 10:39:10|6503.2|6502.2|6503.5|6502.5|6503.5|6502.5|6503.2|6502.2|0
1622803160000|2021-06-04 10:39:20|6503.2|6502.2|6504.5|6503.5|6504.5|6503.5|6503.2|6502.2|9
1622803170000|2021-06-04 10:39:30|6504.7|6503.7|6505|6504|6505|6504|6504.7|6503.7|5
1622803180000|2021-06-04 10:39:40|6505.2|6504.2|6505|6504|6505.2|6504.2|6505|6504|3
1622803190000|2021-06-04 10:39:50|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505|6504|2
1622803210000|2021-06-04 10:40:10|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|7
1622803220000|2021-06-04 10:40:20|6506|6505|6506.5|6505.5|6506.5|6505.5|6506|6505|3
1622803230000|2021-06-04 10:40:30|6506.2|6505.2|6506|6505|6506.2|6505.2|6505.7|6504.7|5
1622803240000|2021-06-04 10:40:40|6506.5|6505.5|6506.2|6505.2|6506.5|6505.5|6506|6505|1
1622803250000|2021-06-04 10:40:50|6506|6505|6506.2|6505.2|6506.5|6505.5|6506|6505|0
1622803260000|2021-06-04 10:41:00|6506|6505|6505.5|6504.5|6506|6505|6505.5|6504.5|1
1622803270000|2021-06-04 10:41:10|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505.2|6504.2|1
1622803280000|2021-06-04 10:41:20|6505.2|6504.2|6505.2|6504.2|6505.5|6504.5|6505.2|6504.2|0
1622803290000|2021-06-04 10:41:30|6505.5|6504.5|6505.5|6504.5|6505.5|6504.5|6505.2|6504.2|0
1622803300000|2021-06-04 10:41:40|6505.2|6504.2|6504|6503|6505.2|6504.2|6504|6503|47
1622803310000|2021-06-04 10:41:50|6504.2|6503.2|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|6
1622803320000|2021-06-04 10:42:00|6504.5|6503.5|6505|6504|6505|6504|6504|6503|4
1622803330000|2021-06-04 10:42:10|6504.7|6503.7|6505.2|6504.2|6505.5|6504.5|6504.7|6503.7|2
1622803340000|2021-06-04 10:42:20|6505.5|6504.5|6505.5|6504.5|6505.7|6504.7|6505.5|6504.5|0
1622803350000|2021-06-04 10:42:30|6505.7|6504.7|6505.5|6504.5|6505.7|6504.7|6505.5|6504.5|1
1622803360000|2021-06-04 10:42:40|6505.2|6504.2|6505|6504|6505.2|6504.2|6505|6504|1
1622803380000|2021-06-04 10:43:00|6504.7|6503.7|6505|6504|6505|6504|6504.7|6503.7|0
1622803400000|2021-06-04 10:43:20|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505.2|6504.2|6
1622803410000|2021-06-04 10:43:30|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505|6504|1
1622803420000|2021-06-04 10:43:40|6505.5|6504.5|6505.2|6504.2|6505.5|6504.5|6505.2|6504.2|2
1622803430000|2021-06-04 10:43:50|6505|6504|6505|6504|6505|6504|6505|6504|0
1622803440000|2021-06-04 10:44:00|||||||||1
1622803450000|2021-06-04 10:44:10|6505.2|6504.2|6505.2|6504.2|6505.5|6504.5|6505.2|6504.2|4
1622803460000|2021-06-04 10:44:20|6505.5|6504.5|6506.5|6505.5|6506.5|6505.5|6505.2|6504.2|9
1622803480000|2021-06-04 10:44:40|6506.2|6505.2|6506.5|6505.5|6506.5|6505.5|6506.2|6505.2|4
1622803490000|2021-06-04 10:44:50|6506.7|6505.7|6507|6506|6507|6506|6506.7|6505.7|2
1622803500000|2021-06-04 10:45:00|6506.7|6505.7|6506.5|6505.5|6506.7|6505.7|6506.5|6505.5|3
1622803510000|2021-06-04 10:45:10|6506.2|6505.2|6506.2|6505.2|6506.5|6505.5|6506.2|6505.2|1
1622803520000|2021-06-04 10:45:20|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|6506.2|6505.2|0
1622803530000|2021-06-04 10:45:30|6506.2|6505.2|6506|6505|6506.2|6505.2|6506|6505|1
1622803540000|2021-06-04 10:45:40|6506.2|6505.2|6506.5|6505.5|6506.5|6505.5|6506.2|6505.2|6
1622803550000|2021-06-04 10:45:50|6506.2|6505.2|6506.2|6505.2|6506.5|6505.5|6506.2|6505.2|1
1622803560000|2021-06-04 10:46:00|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|0
1622803570000|2021-06-04 10:46:10|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|0
1622803580000|2021-06-04 10:46:20|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|1
1622803590000|2021-06-04 10:46:30|6506|6505|6506.2|6505.2|6506.2|6505.2|6506|6505|2
1622803600000|2021-06-04 10:46:40|6506.5|6505.5|6506.5|6505.5|6506.5|6505.5|6506.2|6505.2|1
1622803610000|2021-06-04 10:46:50|6506.2|6505.2|6506|6505|6506.5|6505.5|6505.7|6504.7|0
1622803620000|2021-06-04 10:47:00|6506.5|6505.5|6505.7|6504.7|6506.5|6505.5|6505.7|6504.7|5
1622803630000|2021-06-04 10:47:10|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|0
1622803640000|2021-06-04 10:47:20|6506|6505|6505.7|6504.7|6506|6505|6505.7|6504.7|0
1622803660000|2021-06-04 10:47:40|6506|6505|6506.2|6505.2|6506.2|6505.2|6505.7|6504.7|4
1622803670000|2021-06-04 10:47:50|6506|6505|6506.2|6505.2|6506.2|6505.2|6506|6505|3
1622803680000|2021-06-04 10:48:00|6506.5|6505.5|6507.2|6506.2|6507.2|6506.2|6506.5|6505.5|17
1622803690000|2021-06-04 10:48:10|6507.5|6506.5|6507.5|6506.5|6507.7|6506.7|6507.5|6506.5|3
1622803700000|2021-06-04 10:48:20|6507.7|6506.7|6508|6507|6508.2|6507.2|6507.7|6506.7|2
1622803710000|2021-06-04 10:48:30|6508.2|6507.2|6508|6507|6508.2|6507.2|6508|6507|0
1622803720000|2021-06-04 10:48:40|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|2
1622803730000|2021-06-04 10:48:50|6508|6507|6508.5|6507.5|6508.5|6507.5|6508|6507|2
1622803740000|2021-06-04 10:49:00|6508.2|6507.2|6508|6507|6508.5|6507.5|6508|6507|1
1622803750000|2021-06-04 10:49:10|6508.2|6507.2|6508.2|6507.2|6508.5|6507.5|6508.2|6507.2|3
1622803760000|2021-06-04 10:49:20|6508|6507|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|0
1622803770000|2021-06-04 10:49:30|6507.5|6506.5|6507.7|6506.7|6507.7|6506.7|6507.5|6506.5|3
1622803780000|2021-06-04 10:49:40|6507.5|6506.5|6507.7|6506.7|6507.7|6506.7|6507.5|6506.5|0
1622803790000|2021-06-04 10:49:50|6507.5|6506.5|6507.7|6506.7|6507.7|6506.7|6507.5|6506.5|0
1622803800000|2021-06-04 10:50:00|6508|6507|6507.7|6506.7|6508.5|6507.5|6507.7|6506.7|2
1622803810000|2021-06-04 10:50:10|6508|6507|6508|6507|6508|6507|6507.7|6506.7|0
1622803830000|2021-06-04 10:50:30|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|0
1622803840000|2021-06-04 10:50:40|6508|6507|6508.5|6507.5|6508.5|6507.5|6508|6507|3
1622803850000|2021-06-04 10:50:50|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.5|6507.5|5
1622803860000|2021-06-04 10:51:00|6508.5|6507.5|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|1
1622803870000|2021-06-04 10:51:10|6508|6507|6508|6507|6508|6507|6507.7|6506.7|3
1622803880000|2021-06-04 10:51:20|6508.2|6507.2|6508|6507|6508.2|6507.2|6508|6507|0
1622803890000|2021-06-04 10:51:30|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|3
1622803900000|2021-06-04 10:51:40|6507.5|6506.5|6507.7|6506.7|6507.7|6506.7|6507.5|6506.5|10
1622803920000|2021-06-04 10:52:00|6507.5|6506.5|6507.7|6506.7|6507.7|6506.7|6507.5|6506.5|0
1622803930000|2021-06-04 10:52:10|6507.5|6506.5|6507.5|6506.5|6507.5|6506.5|6507.5|6506.5|0
1622803940000|2021-06-04 10:52:20|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|3
1622803950000|2021-06-04 10:52:30|6507.5|6506.5|6507.7|6506.7|6507.7|6506.7|6507.5|6506.5|1
1622803960000|2021-06-04 10:52:40|6508|6507|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|4
1622803970000|2021-06-04 10:52:50|6508|6507|6508|6507|6508|6507|6507.7|6506.7|3
1622803980000|2021-06-04 10:53:00|6507.7|6506.7|6507.5|6506.5|6507.7|6506.7|6507.5|6506.5|0
1622804000000|2021-06-04 10:53:20|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507|6506|3
1622804010000|2021-06-04 10:53:30|6507.5|6506.5|6508|6507|6508|6507|6507.5|6506.5|4
1622804020000|2021-06-04 10:53:40|6508.2|6507.2|6508.2|6507.2|6508.5|6507.5|6508.2|6507.2|4
1622804030000|2021-06-04 10:53:50|6508.5|6507.5|6508.7|6507.7|6509|6508|6508.5|6507.5|6
1622804040000|2021-06-04 10:54:00|6509|6508|6508.5|6507.5|6509|6508|6508.2|6507.2|10
1622804050000|2021-06-04 10:54:10|||||||||2
1622804060000|2021-06-04 10:54:20|6508.7|6507.7|6508.7|6507.7|6509|6508|6508.7|6507.7|3
1622804070000|2021-06-04 10:54:30|6509|6508|6509|6508|6509|6508|6508.7|6507.7|0
1622804080000|2021-06-04 10:54:40|||||||||2
1622804100000|2021-06-04 10:55:00|6508.7|6507.7|6508.5|6507.5|6508.7|6507.7|6508.5|6507.5|2
1622804110000|2021-06-04 10:55:10|||||||||1
1622804120000|2021-06-04 10:55:20|6508.2|6507.2|6508|6507|6508.2|6507.2|6508|6507|16
1622804130000|2021-06-04 10:55:30|6507.7|6506.7|6507.5|6506.5|6507.7|6506.7|6507.5|6506.5|2
1622804140000|2021-06-04 10:55:40|6507|6506|6507.7|6506.7|6507.7|6506.7|6507|6506|32
1622804150000|2021-06-04 10:55:50|6508|6507|6508|6507|6508.2|6507.2|6507.7|6506.7|4
1622804160000|2021-06-04 10:56:00|6508.2|6507.2|6508.5|6507.5|6508.5|6507.5|6507.7|6506.7|8
1622804170000|2021-06-04 10:56:10|6508.2|6507.2|6508.5|6507.5|6508.5|6507.5|6508.2|6507.2|1
1622804180000|2021-06-04 10:56:20|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|2
1622804190000|2021-06-04 10:56:30|6509|6508|6509.2|6508.2|6509.2|6508.2|6509|6508|8
1622804200000|2021-06-04 10:56:40|6509.5|6508.5|6509.2|6508.2|6509.5|6508.5|6509|6508|3
1622804210000|2021-06-04 10:56:50|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|4
1622804220000|2021-06-04 10:57:00|6508.5|6507.5|6508.2|6507.2|6508.5|6507.5|6508|6507|0
1622804230000|2021-06-04 10:57:10|6508|6507|6508.2|6507.2|6508.2|6507.2|6508|6507|1
1622804240000|2021-06-04 10:57:20|6508|6507|6508.5|6507.5|6508.5|6507.5|6508|6507|0
1622804250000|2021-06-04 10:57:30|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|2
1622804260000|2021-06-04 10:57:40|6508|6507|6508|6507|6508.2|6507.2|6508|6507|0
1622804280000|2021-06-04 10:58:00|6508.2|6507.2|6507.5|6506.5|6508.2|6507.2|6507.5|6506.5|10
1622804290000|2021-06-04 10:58:10|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507|6506|3
1622804300000|2021-06-04 10:58:20|||||||||2
1622804320000|2021-06-04 10:58:40|6507.5|6506.5|6508.2|6507.2|6508.2|6507.2|6507.5|6506.5|4
1622804330000|2021-06-04 10:58:50|6508|6507|6508.2|6507.2|6508.2|6507.2|6508|6507|1
1622804340000|2021-06-04 10:59:00|6508|6507|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|4
1622804350000|2021-06-04 10:59:10|6507.5|6506.5|6507.5|6506.5|6507.7|6506.7|6507.5|6506.5|0
1622804360000|2021-06-04 10:59:20|6507.2|6506.2|6507.5|6506.5|6507.5|6506.5|6507.2|6506.2|2
1622804370000|2021-06-04 10:59:30|6507.7|6506.7|6507.7|6506.7|6508|6507|6507.5|6506.5|2
1622804380000|2021-06-04 10:59:40|6508|6507|6508|6507|6508|6507|6508|6507|0
1622804390000|2021-06-04 10:59:50|6508.2|6507.2|6509|6508|6509.2|6508.2|6508.2|6507.2|5
1622804400000|2021-06-04 11:00:00|6509.2|6508.2|6509.5|6508.5|6509.7|6508.7|6509|6508|31
1622804410000|2021-06-04 11:00:10|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|4
1622804420000|2021-06-04 11:00:20|6510.2|6509.2|6509.5|6508.5|6510.5|6509.5|6509.5|6508.5|42
1622804430000|2021-06-04 11:00:30|6509.2|6508.2|6509|6508|6510|6509|6509|6508|4
1622804440000|2021-06-04 11:00:40|6509.2|6508.2|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|3
1622804450000|2021-06-04 11:00:50|6508.5|6507.5|6509.2|6508.2|6509.2|6508.2|6508.5|6507.5|9
1622804460000|2021-06-04 11:01:00|6509.5|6508.5|6510|6509|6510|6509|6509.5|6508.5|8
1622804470000|2021-06-04 11:01:10|6510.2|6509.2|6510.2|6509.2|6510.5|6509.5|6510|6509|6
1622804480000|2021-06-04 11:01:20|6510|6509|6510.5|6509.5|6510.7|6509.7|6510|6509|6
1622804490000|2021-06-04 11:01:30|6510.2|6509.2|6510.2|6509.2|6510.5|6509.5|6509.7|6508.7|11
1622804500000|2021-06-04 11:01:40|6510|6509|6510.5|6509.5|6511|6510|6510|6509|13
1622804510000|2021-06-04 11:01:50|6510.2|6509.2|6508.7|6507.7|6510.2|6509.2|6508.7|6507.7|69
1622804520000|2021-06-04 11:02:00|6509|6508|6509.2|6508.2|6509.2|6508.2|6509|6508|1
1622804530000|2021-06-04 11:02:10|6509.5|6508.5|6510.2|6509.2|6510.5|6509.5|6509.5|6508.5|6
1622804540000|2021-06-04 11:02:20|6510|6509|6511|6510|6511|6510|6510|6509|16
1622804550000|2021-06-04 11:02:30|6511.2|6510.2|6511.2|6510.2|6511.5|6510.5|6511|6510|13
1622804560000|2021-06-04 11:02:40|6511.5|6510.5|6511|6510|6511.5|6510.5|6511|6510|1
1622804570000|2021-06-04 11:02:50|6511.2|6510.2|6511|6510|6511.2|6510.2|6511|6510|0
1622804580000|2021-06-04 11:03:00|6510.7|6509.7|6511|6510|6511|6510|6510.7|6509.7|4
1622804590000|2021-06-04 11:03:10|6510.7|6509.7|6511.5|6510.5|6511.5|6510.5|6510.7|6509.7|6
1622804600000|2021-06-04 11:03:20|||||||||3
1622804610000|2021-06-04 11:03:30|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|2
1622804620000|2021-06-04 11:03:40|6511.5|6510.5|6511.7|6510.7|6512|6511|6511.5|6510.5|4
1622804630000|2021-06-04 11:03:50|6512|6511|6512|6511|6512|6511|6511.7|6510.7|0
1622804640000|2021-06-04 11:04:00|6511.7|6510.7|6511.5|6510.5|6511.7|6510.7|6511.5|6510.5|2
1622804650000|2021-06-04 11:04:10|6511.2|6510.2|6511.2|6510.2|6511.5|6510.5|6511.2|6510.2|1
1622804660000|2021-06-04 11:04:20|6511.5|6510.5|6510.7|6509.7|6511.5|6510.5|6510.7|6509.7|3
1622804670000|2021-06-04 11:04:30|6511|6510|6510.7|6509.7|6511|6510|6510.7|6509.7|0
1622804680000|2021-06-04 11:04:40|6511|6510|6510.5|6509.5|6511|6510|6510.5|6509.5|1
1622804690000|2021-06-04 11:04:50|6510.2|6509.2|6510.7|6509.7|6510.7|6509.7|6510|6509|7
1622804700000|2021-06-04 11:05:00|6510.5|6509.5|6511.2|6510.2|6511.5|6510.5|6510.5|6509.5|4
1622804710000|2021-06-04 11:05:10|6511.5|6510.5|6512.2|6511.2|6512.5|6511.5|6511.5|6510.5|25
1622804720000|2021-06-04 11:05:20|6512.5|6511.5|6511.7|6510.7|6512.5|6511.5|6511.7|6510.7|0
1622804730000|2021-06-04 11:05:30|6512|6511|6512.2|6511.2|6512.2|6511.2|6511.7|6510.7|3
1622804740000|2021-06-04 11:05:40|6512|6511|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|0
1622804750000|2021-06-04 11:05:50|6511.5|6510.5|6512.2|6511.2|6512.2|6511.2|6511.5|6510.5|11
1622804760000|2021-06-04 11:06:00|6512.5|6511.5|6511.7|6510.7|6512.5|6511.5|6511.5|6510.5|2
1622804770000|2021-06-04 11:06:10|6511.5|6510.5|6511.5|6510.5|6511.7|6510.7|6511.5|6510.5|0
1622804780000|2021-06-04 11:06:20|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.5|6510.5|1
1622804790000|2021-06-04 11:06:30|6511.5|6510.5|6511.7|6510.7|6511.7|6510.7|6511.5|6510.5|0
1622804800000|2021-06-04 11:06:40|6511.5|6510.5|6511|6510|6511.7|6510.7|6511|6510|2
1622804810000|2021-06-04 11:06:50|6511.2|6510.2|6511.7|6510.7|6512|6511|6511.2|6510.2|3
1622804820000|2021-06-04 11:07:00|6512|6511|6511.7|6510.7|6512|6511|6511.5|6510.5|1
1622804830000|2021-06-04 11:07:10|6511.5|6510.5|6512|6511|6512|6511|6511.5|6510.5|1
1622804840000|2021-06-04 11:07:20|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|0
1622804850000|2021-06-04 11:07:30|6511.5|6510.5|6511.7|6510.7|6512|6511|6511.2|6510.2|2
1622804860000|2021-06-04 11:07:40|6511.5|6510.5|6511.5|6510.5|6512|6511|6511.5|6510.5|6
1622804870000|2021-06-04 11:07:50|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511|6510|2
1622804880000|2021-06-04 11:08:00|6511|6510|6510.5|6509.5|6511.2|6510.2|6510.5|6509.5|0
1622804890000|2021-06-04 11:08:10|6511|6510|6511|6510|6511|6510|6510.7|6509.7|5
1622804900000|2021-06-04 11:08:20|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.5|6509.5|1
1622804910000|2021-06-04 11:08:30|6511|6510|6510.7|6509.7|6511|6510|6510.7|6509.7|5
1622804920000|2021-06-04 11:08:40|6511|6510|6510.5|6509.5|6511|6510|6510.5|6509.5|0
1622804930000|2021-06-04 11:08:50|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510|6509|5
1622804940000|2021-06-04 11:09:00|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|6510.2|6509.2|2
1622804950000|2021-06-04 11:09:10|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|3
1622804960000|2021-06-04 11:09:20|6511.5|6510.5|6511.5|6510.5|6511.5|6510.5|6511.2|6510.2|0
1622804970000|2021-06-04 11:09:30|6511.7|6510.7|6511.5|6510.5|6511.7|6510.7|6511.5|6510.5|1
1622804980000|2021-06-04 11:09:40|6511.2|6510.2|6511|6510|6511.2|6510.2|6511|6510|2
1622804990000|2021-06-04 11:09:50|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|1
1622805000000|2021-06-04 11:10:00|6511|6510|6512|6511|6512|6511|6511|6510|3
1622805010000|2021-06-04 11:10:10|6511.7|6510.7|6511.7|6510.7|6512|6511|6511.7|6510.7|2
1622805020000|2021-06-04 11:10:20|6511.5|6510.5|6511|6510|6511.5|6510.5|6511|6510|1
1622805030000|2021-06-04 11:10:30|6511.2|6510.2|6511|6510|6511.2|6510.2|6511|6510|4
1622805040000|2021-06-04 11:10:40|6511.2|6510.2|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|0
1622805060000|2021-06-04 11:11:00|6510.5|6509.5|6510.5|6509.5|6510.7|6509.7|6510.5|6509.5|0
1622805070000|2021-06-04 11:11:10|6510.2|6509.2|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|5
1622805080000|2021-06-04 11:11:20|6511|6510|6511|6510|6511|6510|6511|6510|0
1622805090000|2021-06-04 11:11:30|6510.7|6509.7|6510|6509|6510.7|6509.7|6510|6509|3
1622805100000|2021-06-04 11:11:40|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510|6509|0
1622805110000|2021-06-04 11:11:50|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|6510.2|6509.2|0
1622805120000|2021-06-04 11:12:00|6510.7|6509.7|6510.2|6509.2|6510.7|6509.7|6509.7|6508.7|13
1622805130000|2021-06-04 11:12:10|6510|6509|6510|6509|6510|6509|6509.7|6508.7|1
1622805140000|2021-06-04 11:12:20|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.5|6508.5|7
1622805150000|2021-06-04 11:12:30|6509.5|6508.5|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|6
1622805170000|2021-06-04 11:12:50|6510|6509|6510.2|6509.2|6510.2|6509.2|6510|6509|7
1622805180000|2021-06-04 11:13:00|6510.5|6509.5|6510.2|6509.2|6510.5|6509.5|6510.2|6509.2|1
1622805190000|2021-06-04 11:13:10|6510|6509|6510|6509|6510|6509|6510|6509|0
1622805200000|2021-06-04 11:13:20|6509.7|6508.7|6510|6509|6510|6509|6509.7|6508.7|1
1622805210000|2021-06-04 11:13:30|6510.2|6509.2|6510.2|6509.2|6510.5|6509.5|6510.2|6509.2|2
1622805220000|2021-06-04 11:13:40|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|0
1622805230000|2021-06-04 11:13:50|6510.2|6509.2|6509.5|6508.5|6510.2|6509.2|6509.5|6508.5|1
1622805240000|2021-06-04 11:14:00|6509.7|6508.7|6509.5|6508.5|6509.7|6508.7|6509.5|6508.5|0
1622805250000|2021-06-04 11:14:10|6509.7|6508.7|6510|6509|6510|6509|6509.7|6508.7|2
1622805260000|2021-06-04 11:14:20|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|1
1622805270000|2021-06-04 11:14:30|6510|6509|6510|6509|6510|6509|6509.7|6508.7|0
1622805290000|2021-06-04 11:14:50|6510.7|6509.7|6510.7|6509.7|6511|6510|6510.5|6509.5|3
1622805300000|2021-06-04 11:15:00|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|6510.2|6509.2|1
1622805310000|2021-06-04 11:15:10|6510.2|6509.2|6510.2|6509.2|6510.5|6509.5|6510.2|6509.2|3
1622805320000|2021-06-04 11:15:20|6510.5|6509.5|6511|6510|6511|6510|6510.5|6509.5|3
1622805330000|2021-06-04 11:15:30|6511.2|6510.2|6511.2|6510.2|6511.7|6510.7|6511.2|6510.2|2
1622805340000|2021-06-04 11:15:40|6511.5|6510.5|6511.5|6510.5|6511.7|6510.7|6511.2|6510.2|0
1622805350000|2021-06-04 11:15:50|6511.2|6510.2|6511.5|6510.5|6511.5|6510.5|6511.2|6510.2|5
1622805360000|2021-06-04 11:16:00|6511.2|6510.2|6511|6510|6511.2|6510.2|6510.5|6509.5|1
1622805370000|2021-06-04 11:16:10|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.5|6509.5|1
1622805380000|2021-06-04 11:16:20|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.5|6509.5|2
1622805390000|2021-06-04 11:16:30|6510.2|6509.2|6510.5|6509.5|6510.5|6509.5|6510|6509|1
1622805400000|2021-06-04 11:16:40|6510.2|6509.2|6510|6509|6510.5|6509.5|6510|6509|1
1622805410000|2021-06-04 11:16:50|6509.7|6508.7|6509.7|6508.7|6510|6509|6509.7|6508.7|0
1622805420000|2021-06-04 11:17:00|6510|6509|6509.5|6508.5|6510|6509|6509.5|6508.5|0
1622805430000|2021-06-04 11:17:10|6509.7|6508.7|6510.5|6509.5|6510.5|6509.5|6509.7|6508.7|34
1622805440000|2021-06-04 11:17:20|6510|6509|6510|6509|6510|6509|6510|6509|11
1622805450000|2021-06-04 11:17:30|||||||||2
1622805470000|2021-06-04 11:17:50|6510.2|6509.2|6510.5|6509.5|6510.5|6509.5|6510.2|6509.2|12
1622805480000|2021-06-04 11:18:00|6510.7|6509.7|6511.5|6510.5|6511.7|6510.7|6510.7|6509.7|4
1622805490000|2021-06-04 11:18:10|6511.2|6510.2|6511.5|6510.5|6511.5|6510.5|6511.2|6510.2|2
1622805500000|2021-06-04 11:18:20|6511.7|6510.7|6511.5|6510.5|6511.7|6510.7|6511.5|6510.5|1
1622805510000|2021-06-04 11:18:30|6511.2|6510.2|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|6
1622805520000|2021-06-04 11:18:40|6511|6510|6511|6510|6511|6510|6510.7|6509.7|0
1622805530000|2021-06-04 11:18:50|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|0
1622805540000|2021-06-04 11:19:00|6511|6510|6510.5|6509.5|6511|6510|6510.2|6509.2|8
1622805550000|2021-06-04 11:19:10|6510.7|6509.7|6510.7|6509.7|6511|6510|6510.7|6509.7|3
1622805560000|2021-06-04 11:19:20|6511|6510|6511.2|6510.2|6511.2|6510.2|6511|6510|0
1622805570000|2021-06-04 11:19:30|6511|6510|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|0
1622805580000|2021-06-04 11:19:40|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|0
1622805590000|2021-06-04 11:19:50|6510.2|6509.2|6510|6509|6510.2|6509.2|6510|6509|3
1622805600000|2021-06-04 11:20:00|||||||||1
1622805610000|2021-06-04 11:20:10|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.5|6508.5|3
1622805620000|2021-06-04 11:20:20|6509.5|6508.5|6509.5|6508.5|6509.7|6508.7|6509.5|6508.5|0
1622805630000|2021-06-04 11:20:30|6509.7|6508.7|6509.5|6508.5|6509.7|6508.7|6509.5|6508.5|0
1622805640000|2021-06-04 11:20:40|6509.7|6508.7|6509.7|6508.7|6510|6509|6509.7|6508.7|2
1622805650000|2021-06-04 11:20:50|6509.5|6508.5|6509.5|6508.5|6509.5|6508.5|6509.5|6508.5|0
1622805670000|2021-06-04 11:21:10|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|9
1622805680000|2021-06-04 11:21:20|6510.5|6509.5|6511|6510|6511|6510|6510.5|6509.5|4
1622805690000|2021-06-04 11:21:30|6510.7|6509.7|6511.2|6510.2|6511.7|6510.7|6510.7|6509.7|6
1622805700000|2021-06-04 11:21:40|6511.5|6510.5|6511.5|6510.5|6511.5|6510.5|6511.2|6510.2|4
1622805710000|2021-06-04 11:21:50|6511.2|6510.2|6511.5|6510.5|6511.5|6510.5|6511|6510|2
1622805720000|2021-06-04 11:22:00|6511.2|6510.2|6511|6510|6511.2|6510.2|6511|6510|2
1622805730000|2021-06-04 11:22:10|6510.7|6509.7|6510.5|6509.5|6511|6510|6510.5|6509.5|2
1622805740000|2021-06-04 11:22:20|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.2|6509.2|4
1622805750000|2021-06-04 11:22:30|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.5|6509.5|3
1622805760000|2021-06-04 11:22:40|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.5|6509.5|0
1622805780000|2021-06-04 11:23:00|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.5|6509.5|0
1622805800000|2021-06-04 11:23:20|6510.2|6509.2|6510.5|6509.5|6510.5|6509.5|6510.2|6509.2|8
1622805810000|2021-06-04 11:23:30|6511|6510|6511.5|6510.5|6511.5|6510.5|6511|6510|12
1622805820000|2021-06-04 11:23:40|6511.7|6510.7|6511.5|6510.5|6511.7|6510.7|6511.5|6510.5|3
1622805830000|2021-06-04 11:23:50|6511.7|6510.7|6512|6511|6512|6511|6511.5|6510.5|0
1622805840000|2021-06-04 11:24:00|||||||||1
1622805850000|2021-06-04 11:24:10|6512.2|6511.2|6512.2|6511.2|6512.5|6511.5|6512|6511|5
1622805860000|2021-06-04 11:24:20|6512|6511|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|11
1622805870000|2021-06-04 11:24:30|6511.5|6510.5|6511|6510|6511.5|6510.5|6511|6510|10
1622805880000|2021-06-04 11:24:40|6511.2|6510.2|6510.5|6509.5|6511.2|6510.2|6510.5|6509.5|2
1622805890000|2021-06-04 11:24:50|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.2|6509.2|1
1622805900000|2021-06-04 11:25:00|6510.2|6509.2|6510.5|6509.5|6510.5|6509.5|6510|6509|1
1622805910000|2021-06-04 11:25:10|6510.2|6509.2|6510.5|6509.5|6510.7|6509.7|6510.2|6509.2|12
1622805920000|2021-06-04 11:25:20|6510.7|6509.7|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|1
1622805930000|2021-06-04 11:25:30|6510.5|6509.5|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|2
1622805940000|2021-06-04 11:25:40|6511|6510|6511|6510|6511|6510|6510.7|6509.7|2
1622805950000|2021-06-04 11:25:50|6510.7|6509.7|6511|6510|6511.2|6510.2|6510.7|6509.7|1
1622805960000|2021-06-04 11:26:00|6511.2|6510.2|6511.2|6510.2|6511.5|6510.5|6511.2|6510.2|1
1622805980000|2021-06-04 11:26:20|6511.5|6510.5|6510.2|6509.2|6511.5|6510.5|6510.2|6509.2|5
1622805990000|2021-06-04 11:26:30|6510|6509|6510|6509|6510.5|6509.5|6510|6509|2
1622806000000|2021-06-04 11:26:40|6510.2|6509.2|6510.2|6509.2|6510.5|6509.5|6510.2|6509.2|4
1622806010000|2021-06-04 11:26:50|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|0
1622806020000|2021-06-04 11:27:00|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.5|6509.5|7
1622806030000|2021-06-04 11:27:10|6510.2|6509.2|6510|6509|6510.2|6509.2|6510|6509|1
1622806040000|2021-06-04 11:27:20|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|8
1622806050000|2021-06-04 11:27:30|6510|6509|6510.2|6509.2|6510.2|6509.2|6510|6509|0
1622806060000|2021-06-04 11:27:40|6510|6509|6510.5|6509.5|6510.5|6509.5|6510|6509|0
1622806070000|2021-06-04 11:27:50|6510.7|6509.7|6511|6510|6511|6510|6510.7|6509.7|0
1622806080000|2021-06-04 11:28:00|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|2
1622806090000|2021-06-04 11:28:10|6511|6510|6511|6510|6511.2|6510.2|6511|6510|0
1622806100000|2021-06-04 11:28:20|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|0
1622806110000|2021-06-04 11:28:30|6511.5|6510.5|6511.5|6510.5|6511.7|6510.7|6511.5|6510.5|0
1622806120000|2021-06-04 11:28:40|6511.2|6510.2|6510.5|6509.5|6511.2|6510.2|6510.5|6509.5|7
1622806140000|2021-06-04 11:29:00|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6510|6509|3
1622806150000|2021-06-04 11:29:10|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|1
1622806160000|2021-06-04 11:29:20|6510.2|6509.2|6510|6509|6510.2|6509.2|6510|6509|2
1622806170000|2021-06-04 11:29:30|6510.2|6509.2|6510.5|6509.5|6510.5|6509.5|6510.2|6509.2|4
1622806180000|2021-06-04 11:29:40|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.2|6509.2|0
1622806190000|2021-06-04 11:29:50|6510.2|6509.2|6510|6509|6510.2|6509.2|6510|6509|0
1622806200000|2021-06-04 11:30:00|6509.7|6508.7|6510.2|6509.2|6510.2|6509.2|6509.7|6508.7|4
1622806210000|2021-06-04 11:30:10|6510|6509|6510|6509|6510|6509|6509.7|6508.7|3
1622806220000|2021-06-04 11:30:20|6509.7|6508.7|6510|6509|6510|6509|6509.7|6508.7|0
1622806250000|2021-06-04 11:30:50|6510.2|6509.2|6510.7|6509.7|6510.7|6509.7|6510.2|6509.2|2
1622806260000|2021-06-04 11:31:00|6510.5|6509.5|6510.7|6509.7|6510.7|6509.7|6510.5|6509.5|0
1622806270000|2021-06-04 11:31:10|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|0
1622806290000|2021-06-04 11:31:30|||||||||1
1622806300000|2021-06-04 11:31:40|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.5|6509.5|2
1622806310000|2021-06-04 11:31:50|6510|6509|6510.2|6509.2|6510.2|6509.2|6510|6509|6
1622806320000|2021-06-04 11:32:00|6510.5|6509.5|6510.2|6509.2|6510.5|6509.5|6510|6509|2
1622806330000|2021-06-04 11:32:10|6510.5|6509.5|6510.5|6509.5|6510.7|6509.7|6510.5|6509.5|0
1622806340000|2021-06-04 11:32:20|6510.2|6509.2|6510.5|6509.5|6510.5|6509.5|6510.2|6509.2|0
1622806350000|2021-06-04 11:32:30|6510.7|6509.7|6510.7|6509.7|6511|6510|6510.7|6509.7|4
1622806360000|2021-06-04 11:32:40|6511|6510|6511|6510|6511|6510|6511|6510|0
1622806380000|2021-06-04 11:33:00|6510.7|6509.7|6511|6510|6511|6510|6510.7|6509.7|2
1622806390000|2021-06-04 11:33:10|6510.7|6509.7|6510.5|6509.5|6510.7|6509.7|6510.2|6509.2|2
1622806400000|2021-06-04 11:33:20|6510.2|6509.2|6510.2|6509.2|6510.5|6509.5|6510.2|6509.2|0
1622806410000|2021-06-04 11:33:30|6510.5|6509.5|6510|6509|6510.5|6509.5|6510|6509|0
1622806420000|2021-06-04 11:33:40|6509.7|6508.7|6509.2|6508.2|6509.7|6508.7|6509.2|6508.2|2
1622806430000|2021-06-04 11:33:50|6509.5|6508.5|6509.2|6508.2|6509.5|6508.5|6509.2|6508.2|4
1622806440000|2021-06-04 11:34:00|6509.5|6508.5|6509.2|6508.2|6509.5|6508.5|6509.2|6508.2|0
1622806450000|2021-06-04 11:34:10|6509.5|6508.5|6509|6508|6509.5|6508.5|6508.7|6507.7|13
1622806460000|2021-06-04 11:34:20|6508.7|6507.7|6509|6508|6509|6508|6508.7|6507.7|0
1622806480000|2021-06-04 11:34:40|6508.7|6507.7|6508.5|6507.5|6508.7|6507.7|6508.2|6507.2|3
1622806490000|2021-06-04 11:34:50|6508.7|6507.7|6509|6508|6509|6508|6508.5|6507.5|6
1622806500000|2021-06-04 11:35:00|6509.2|6508.2|6509|6508|6509.5|6508.5|6509|6508|2
1622806510000|2021-06-04 11:35:10|6509.2|6508.2|6509.5|6508.5|6509.5|6508.5|6509.2|6508.2|2
1622806520000|2021-06-04 11:35:20|6510|6509|6510|6509|6510|6509|6510|6509|4
1622806540000|2021-06-04 11:35:40|6510.2|6509.2|6510.2|6509.2|6510.5|6509.5|6510|6509|2
1622806550000|2021-06-04 11:35:50|6510|6509|6510|6509|6510|6509|6510|6509|0
1622806560000|2021-06-04 11:36:00|6510.2|6509.2|6510.5|6509.5|6510.5|6509.5|6510.2|6509.2|0
1622806570000|2021-06-04 11:36:10|6510.2|6509.2|6510.2|6509.2|6510.5|6509.5|6510.2|6509.2|6
1622806580000|2021-06-04 11:36:20|6510|6509|6510.2|6509.2|6510.2|6509.2|6510|6509|0
1622806590000|2021-06-04 11:36:30|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|6510.5|6509.5|2
1622806600000|2021-06-04 11:36:40|6510.7|6509.7|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|12
1622806610000|2021-06-04 11:36:50|6511|6510|6511.2|6510.2|6511.2|6510.2|6511|6510|1
1622806620000|2021-06-04 11:37:00|6511|6510|6511.5|6510.5|6511.5|6510.5|6511|6510|1
1622806630000|2021-06-04 11:37:10|6511.2|6510.2|6511|6510|6511.2|6510.2|6511|6510|9
1622806660000|2021-06-04 11:37:40|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|18
1622806670000|2021-06-04 11:37:50|6510.5|6509.5|6511.5|6510.5|6511.5|6510.5|6510.5|6509.5|2
1622806690000|2021-06-04 11:38:10|6511.2|6510.2|6511.2|6510.2|6511.5|6510.5|6511.2|6510.2|2
1622806700000|2021-06-04 11:38:20|6511.5|6510.5|6511.5|6510.5|6511.5|6510.5|6511.5|6510.5|0
1622806710000|2021-06-04 11:38:30|6511.2|6510.2|6511.5|6510.5|6511.5|6510.5|6511.2|6510.2|0
1622806720000|2021-06-04 11:38:40|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|6511.2|6510.2|4
1622806730000|2021-06-04 11:38:50|6511.5|6510.5|6511.2|6510.2|6511.5|6510.5|6511.2|6510.2|0
1622806740000|2021-06-04 11:39:00|6511.5|6510.5|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|5
1622806750000|2021-06-04 11:39:10|6512|6511|6511.5|6510.5|6512|6511|6511.5|6510.5|1
1622806770000|2021-06-04 11:39:30|6511.2|6510.2|6510.5|6509.5|6511.2|6510.2|6510.5|6509.5|6
1622806780000|2021-06-04 11:39:40|6510.2|6509.2|6509.5|6508.5|6510.2|6509.2|6509.5|6508.5|10
1622806790000|2021-06-04 11:39:50|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|3
1622806800000|2021-06-04 11:40:00|6509.9|6508.9|6510.7|6509.7|6510.7|6509.7|6509.9|6508.9|2
1622806820000|2021-06-04 11:40:20|6510.4|6509.4|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|2
1622806830000|2021-06-04 11:40:30|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|2
1622806840000|2021-06-04 11:40:40|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|0
1622806850000|2021-06-04 11:40:50|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|0
1622806860000|2021-06-04 11:41:00|6510.7|6509.7|6510.2|6509.2|6510.7|6509.7|6510.2|6509.2|13
1622806870000|2021-06-04 11:41:10|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|0
1622806890000|2021-06-04 11:41:30|6509.9|6508.9|6509.7|6508.7|6510.2|6509.2|6509.7|6508.7|0
1622806900000|2021-06-04 11:41:40|||||||||1
1622806910000|2021-06-04 11:41:50|6509.2|6508.2|6509.9|6508.9|6510.4|6509.4|6509.2|6508.2|12
1622806920000|2021-06-04 11:42:00|6510.2|6509.2|6509.9|6508.9|6510.2|6509.2|6509.7|6508.7|1
1622806930000|2021-06-04 11:42:10|6510.2|6509.2|6509.9|6508.9|6510.2|6509.2|6509.9|6508.9|0
1622806940000|2021-06-04 11:42:20|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|0
1622806950000|2021-06-04 11:42:30|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|3
1622806960000|2021-06-04 11:42:40|6510.7|6509.7|6510.7|6509.7|6510.9|6509.9|6510.7|6509.7|3
1622806980000|2021-06-04 11:43:00|6510.4|6509.4|6509.7|6508.7|6510.4|6509.4|6509.7|6508.7|4
1622806990000|2021-06-04 11:43:10|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|3
1622807010000|2021-06-04 11:43:30|6509.9|6508.9|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|2
1622807030000|2021-06-04 11:43:50|||||||||1
1622807040000|2021-06-04 11:44:00|6509.9|6508.9|6510.4|6509.4|6510.7|6509.7|6509.4|6508.4|82
1622807060000|2021-06-04 11:44:20|6510.2|6509.2|6510.2|6509.2|6510.4|6509.4|6509.7|6508.7|31
1622807070000|2021-06-04 11:44:30|6510.4|6509.4|6509.9|6508.9|6510.4|6509.4|6509.9|6508.9|21
1622807080000|2021-06-04 11:44:40|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|1
1622807090000|2021-06-04 11:44:50|6509.7|6508.7|6509.7|6508.7|6509.9|6508.9|6509.7|6508.7|0
1622807100000|2021-06-04 11:45:00|6509.9|6508.9|6509.9|6508.9|6510.2|6509.2|6509.9|6508.9|6
1622807110000|2021-06-04 11:45:10|6509.7|6508.7|6509.2|6508.2|6509.7|6508.7|6509.2|6508.2|0
1622807120000|2021-06-04 11:45:20|6509.4|6508.4|6508.9|6507.9|6509.7|6508.7|6508.9|6507.9|5
1622807140000|2021-06-04 11:45:40|6509.2|6508.2|6508.9|6507.9|6509.2|6508.2|6508.9|6507.9|2
1622807150000|2021-06-04 11:45:50|6509.2|6508.2|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|2
1622807160000|2021-06-04 11:46:00|6509.4|6508.4|6509.4|6508.4|6509.4|6508.4|6509.2|6508.2|2
1622807170000|2021-06-04 11:46:10|6509.2|6508.2|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|0
1622807180000|2021-06-04 11:46:20|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|0
1622807190000|2021-06-04 11:46:30|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|1
1622807200000|2021-06-04 11:46:40|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.2|6507.2|2
1622807210000|2021-06-04 11:46:50|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|0
1622807220000|2021-06-04 11:47:00|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|0
1622807230000|2021-06-04 11:47:10|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|5
1622807240000|2021-06-04 11:47:20|6508.2|6507.2|6508.4|6507.4|6508.4|6507.4|6508.2|6507.2|0
1622807250000|2021-06-04 11:47:30|6508.2|6507.2|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|0
1622807260000|2021-06-04 11:47:40|6508.4|6507.4|6507.9|6506.9|6508.4|6507.4|6507.9|6506.9|2
1622807270000|2021-06-04 11:47:50|6507.7|6506.7|6507.4|6506.4|6507.7|6506.7|6507.2|6506.2|3
1622807280000|2021-06-04 11:48:00|6507.2|6506.2|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|7
1622807290000|2021-06-04 11:48:10|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|1
1622807300000|2021-06-04 11:48:20|6507.9|6506.9|6507.9|6506.9|6508.4|6507.4|6507.9|6506.9|7
1622807310000|2021-06-04 11:48:30|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|2
1622807320000|2021-06-04 11:48:40|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|0
1622807340000|2021-06-04 11:49:00|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|10
1622807350000|2021-06-04 11:49:10|6507.4|6506.4|6507.4|6506.4|6507.7|6506.7|6507.4|6506.4|0
1622807360000|2021-06-04 11:49:20|6507.7|6506.7|6507.4|6506.4|6507.7|6506.7|6507.4|6506.4|0
1622807370000|2021-06-04 11:49:30|6507.7|6506.7|6507.4|6506.4|6507.7|6506.7|6507.4|6506.4|0
1622807380000|2021-06-04 11:49:40|6507.7|6506.7|6507.9|6506.9|6507.9|6506.9|6507.4|6506.4|14
1622807390000|2021-06-04 11:49:50|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|0
1622807400000|2021-06-04 11:50:00|6507.4|6506.4|6507.7|6506.7|6507.7|6506.7|6507.4|6506.4|0
1622807420000|2021-06-04 11:50:20|6507.9|6506.9|6507.4|6506.4|6508.2|6507.2|6507.4|6506.4|7
1622807430000|2021-06-04 11:50:30|6507.7|6506.7|6508.2|6507.2|6508.2|6507.2|6507.4|6506.4|9
1622807440000|2021-06-04 11:50:40|6507.9|6506.9|6507.9|6506.9|6508.2|6507.2|6507.9|6506.9|1
1622807450000|2021-06-04 11:50:50|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|4
1622807460000|2021-06-04 11:51:00|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|9
1622807470000|2021-06-04 11:51:10|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|3
1622807480000|2021-06-04 11:51:20|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|5
1622807490000|2021-06-04 11:51:30|6507.9|6506.9|6508.7|6507.7|6508.7|6507.7|6507.7|6506.7|1
1622807500000|2021-06-04 11:51:40|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|1
1622807510000|2021-06-04 11:51:50|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|1
1622807520000|2021-06-04 11:52:00|6508.4|6507.4|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|0
1622807530000|2021-06-04 11:52:10|6508.2|6507.2|6508.2|6507.2|6508.4|6507.4|6507.9|6506.9|18
1622807550000|2021-06-04 11:52:30|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|3
1622807560000|2021-06-04 11:52:40|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6507.9|6506.9|0
1622807570000|2021-06-04 11:52:50|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|2
1622807580000|2021-06-04 11:53:00|6508.2|6507.2|6507.7|6506.7|6508.2|6507.2|6507.7|6506.7|4
1622807590000|2021-06-04 11:53:10|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|0
1622807600000|2021-06-04 11:53:20|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|0
1622807620000|2021-06-04 11:53:40|6508.7|6507.7|6508.2|6507.2|6508.7|6507.7|6508.2|6507.2|8
1622807630000|2021-06-04 11:53:50|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|0
1622807640000|2021-06-04 11:54:00|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|5
1622807650000|2021-06-04 11:54:10|6508.2|6507.2|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|1
1622807660000|2021-06-04 11:54:20|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|0
1622807670000|2021-06-04 11:54:30|6508.4|6507.4|6508.7|6507.7|6508.7|6507.7|6508.4|6507.4|4
1622807680000|2021-06-04 11:54:40|6508.4|6507.4|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|0
1622807690000|2021-06-04 11:54:50|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|0
1622807700000|2021-06-04 11:55:00|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|11
1622807720000|2021-06-04 11:55:20|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|5
1622807730000|2021-06-04 11:55:30|6507.9|6506.9|6507.9|6506.9|6507.9|6506.9|6507.9|6506.9|2
1622807740000|2021-06-04 11:55:40|6508.2|6507.2|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|1
1622807750000|2021-06-04 11:55:50|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|0
1622807760000|2021-06-04 11:56:00|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|1
1622807770000|2021-06-04 11:56:10|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|9
1622807780000|2021-06-04 11:56:20|6507.2|6506.2|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|33
1622807800000|2021-06-04 11:56:40|6506.4|6505.4|6507.2|6506.2|6507.2|6506.2|6506.2|6505.2|21
1622807810000|2021-06-04 11:56:50|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|8
1622807830000|2021-06-04 11:57:10|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|0
1622807840000|2021-06-04 11:57:20|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.4|6505.4|6
1622807850000|2021-06-04 11:57:30|6506.4|6505.4|6506.4|6505.4|6506.4|6505.4|6506.2|6505.2|3
1622807870000|2021-06-04 11:57:50|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|0
1622807880000|2021-06-04 11:58:00|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|7
1622807890000|2021-06-04 11:58:10|6507.7|6506.7|6506.9|6505.9|6507.7|6506.7|6506.9|6505.9|4
1622807900000|2021-06-04 11:58:20|6506.7|6505.7|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|1
1622807910000|2021-06-04 11:58:30|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.9|6505.9|0
1622807920000|2021-06-04 11:58:40|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|0
1622807930000|2021-06-04 11:58:50|6506.9|6505.9|6506.9|6505.9|6507.2|6506.2|6506.9|6505.9|1
1622807940000|2021-06-04 11:59:00|6506.7|6505.7|6506.9|6505.9|6506.9|6505.9|6506.7|6505.7|0
1622807950000|2021-06-04 11:59:10|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|1
1622807960000|2021-06-04 11:59:20|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|6506.7|6505.7|0
1622807970000|2021-06-04 11:59:30|6506.7|6505.7|6507.4|6506.4|6507.4|6506.4|6506.7|6505.7|0
1622807980000|2021-06-04 11:59:40|6507.2|6506.2|6507.4|6506.4|6507.4|6506.4|6507.2|6506.2|0
1622807990000|2021-06-04 11:59:50|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|0
1622808000000|2021-06-04 12:00:00|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|6507.4|6506.4|5
1622808010000|2021-06-04 12:00:10|6507.7|6506.7|6506.9|6505.9|6507.7|6506.7|6506.7|6505.7|7
1622808020000|2021-06-04 12:00:20|6506.7|6505.7|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|6
1622808060000|2021-06-04 12:01:00|6507.2|6506.2|6506.9|6505.9|6507.2|6506.2|6506.9|6505.9|4
1622808070000|2021-06-04 12:01:10|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|0
1622808100000|2021-06-04 12:01:40|6506.9|6505.9|6506.9|6505.9|6507.2|6506.2|6506.9|6505.9|3
1622808110000|2021-06-04 12:01:50|6506.7|6505.7|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|3
1622808120000|2021-06-04 12:02:00|6507.4|6506.4|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|5
1622808130000|2021-06-04 12:02:10|6507.4|6506.4|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|0
1622808140000|2021-06-04 12:02:20|6506.9|6505.9|6507.4|6506.4|6507.4|6506.4|6506.9|6505.9|1
1622808150000|2021-06-04 12:02:30|6507.7|6506.7|6508.2|6507.2|6508.2|6507.2|6507.7|6506.7|15
1622808160000|2021-06-04 12:02:40|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.2|6507.2|5
1622808170000|2021-06-04 12:02:50|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.4|6507.4|1
1622808180000|2021-06-04 12:03:00|6508.7|6507.7|6509.4|6508.4|6509.7|6508.7|6508.7|6507.7|8
1622808190000|2021-06-04 12:03:10|6509.2|6508.2|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|4
1622808200000|2021-06-04 12:03:20|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|6508.9|6507.9|0
1622808210000|2021-06-04 12:03:30|6509.2|6508.2|6507.7|6506.7|6509.7|6508.7|6507.2|6506.2|41
1622808220000|2021-06-04 12:03:40|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|5
1622808230000|2021-06-04 12:03:50|6507.9|6506.9|6507.9|6506.9|6508.2|6507.2|6507.7|6506.7|2
1622808240000|2021-06-04 12:04:00|6508.2|6507.2|6508.9|6507.9|6509.2|6508.2|6508.2|6507.2|5
1622808250000|2021-06-04 12:04:10|6509.2|6508.2|6509.4|6508.4|6509.4|6508.4|6508.9|6507.9|3
1622808260000|2021-06-04 12:04:20|6509.2|6508.2|6509.2|6508.2|6509.4|6508.4|6509.2|6508.2|0
1622808270000|2021-06-04 12:04:30|6508.9|6507.9|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|1
1622808290000|2021-06-04 12:04:50|6508.9|6507.9|6508.4|6507.4|6508.9|6507.9|6508.2|6507.2|12
1622808300000|2021-06-04 12:05:00|6508.7|6507.7|6508.7|6507.7|6508.9|6507.9|6508.4|6507.4|2
1622808310000|2021-06-04 12:05:10|6508.9|6507.9|6509.2|6508.2|6509.2|6508.2|6508.9|6507.9|2
1622808320000|2021-06-04 12:05:20|6508.7|6507.7|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|1
1622808330000|2021-06-04 12:05:30|6508.9|6507.9|6509.4|6508.4|6509.4|6508.4|6508.7|6507.7|2
1622808340000|2021-06-04 12:05:40|6509.2|6508.2|6508.9|6507.9|6509.2|6508.2|6508.7|6507.7|8
1622808350000|2021-06-04 12:05:50|6509.2|6508.2|6509.2|6508.2|6509.2|6508.2|6509.2|6508.2|0
1622808360000|2021-06-04 12:06:00|6509.4|6508.4|6509.7|6508.7|6509.9|6508.9|6509.4|6508.4|11
1622808370000|2021-06-04 12:06:10|6509.4|6508.4|6509.4|6508.4|6509.7|6508.7|6509.2|6508.2|7
1622808380000|2021-06-04 12:06:20|6509.2|6508.2|6509.4|6508.4|6509.7|6508.7|6509.2|6508.2|1
1622808390000|2021-06-04 12:06:30|6509.2|6508.2|6509.7|6508.7|6509.9|6508.9|6509.2|6508.2|9
1622808400000|2021-06-04 12:06:40|6509.4|6508.4|6509.4|6508.4|6509.4|6508.4|6509.4|6508.4|3
1622808410000|2021-06-04 12:06:50|6509.7|6508.7|6509.9|6508.9|6509.9|6508.9|6509.7|6508.7|1
1622808420000|2021-06-04 12:07:00|6510.2|6509.2|6509.4|6508.4|6510.2|6509.2|6509.2|6508.2|8
1622808430000|2021-06-04 12:07:10|6509.2|6508.2|6509.4|6508.4|6509.9|6508.9|6509.2|6508.2|3
1622808440000|2021-06-04 12:07:20|6509.2|6508.2|6508.9|6507.9|6509.2|6508.2|6508.9|6507.9|0
1622808450000|2021-06-04 12:07:30|6508.7|6507.7|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|10
1622808460000|2021-06-04 12:07:40|6508.2|6507.2|6508.4|6507.4|6508.7|6507.7|6508.2|6507.2|0
1622808470000|2021-06-04 12:07:50|6508.2|6507.2|6508.7|6507.7|6508.9|6507.9|6508.2|6507.2|0
1622808480000|2021-06-04 12:08:00|6508.4|6507.4|6508.2|6507.2|6508.4|6507.4|6508.2|6507.2|1
1622808490000|2021-06-04 12:08:10|6507.9|6506.9|6507.9|6506.9|6507.9|6506.9|6507.7|6506.7|6
1622808500000|2021-06-04 12:08:20|6508.2|6507.2|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|1
1622808510000|2021-06-04 12:08:30|6508.9|6507.9|6508.7|6507.7|6509.2|6508.2|6508.7|6507.7|7
1622808520000|2021-06-04 12:08:40|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|6508.4|6507.4|4
1622808550000|2021-06-04 12:09:10|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|6508.2|6507.2|3
1622808560000|2021-06-04 12:09:20|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|6
1622808570000|2021-06-04 12:09:30|6507.9|6506.9|6507.7|6506.7|6507.9|6506.9|6507.7|6506.7|0
1622808580000|2021-06-04 12:09:40|6508.2|6507.2|6507.4|6506.4|6508.2|6507.2|6507.4|6506.4|29
1622808590000|2021-06-04 12:09:50|6507.2|6506.2|6507.2|6506.2|6507.2|6506.2|6506.9|6505.9|3
1622808600000|2021-06-04 12:10:00|6506.9|6505.9|6507.2|6506.2|6507.2|6506.2|6506.7|6505.7|2
1622808610000|2021-06-04 12:10:10|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|12
1622808620000|2021-06-04 12:10:20|6506.4|6505.4|6506.4|6505.4|6506.7|6505.7|6506.4|6505.4|1
1622808640000|2021-06-04 12:10:40|6506.7|6505.7|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|2
1622808650000|2021-06-04 12:10:50|6506.9|6505.9|6506.4|6505.4|6506.9|6505.9|6506.4|6505.4|1
1622808660000|2021-06-04 12:11:00|6506.2|6505.2|6505.7|6504.7|6506.2|6505.2|6505.7|6504.7|5
1622808670000|2021-06-04 12:11:10|6505.4|6504.4|6505.7|6504.7|6505.7|6504.7|6505.4|6504.4|0
1622808680000|2021-06-04 12:11:20|6505.9|6504.9|6505.7|6504.7|6505.9|6504.9|6505.7|6504.7|0
1622808700000|2021-06-04 12:11:40|6505.9|6504.9|6505.9|6504.9|6505.9|6504.9|6505.9|6504.9|0
1622808710000|2021-06-04 12:11:50|6506.2|6505.2|6506.4|6505.4|6506.4|6505.4|6506.2|6505.2|0
1622808720000|2021-06-04 12:12:00|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|0
1622808730000|2021-06-04 12:12:10|6506.4|6505.4|6505.9|6504.9|6506.4|6505.4|6505.7|6504.7|2
1622808740000|2021-06-04 12:12:20|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|0
1622808750000|2021-06-04 12:12:30|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|2
1622808760000|2021-06-04 12:12:40|6505.7|6504.7|6505.4|6504.4|6505.7|6504.7|6505.4|6504.4|2
1622808770000|2021-06-04 12:12:50|6505.7|6504.7|6505.7|6504.7|6505.9|6504.9|6505.7|6504.7|0
1622808780000|2021-06-04 12:13:00|6505.4|6504.4|6505.7|6504.7|6505.7|6504.7|6505.4|6504.4|1
1622808790000|2021-06-04 12:13:10|||||||||1
1622808800000|2021-06-04 12:13:20|6505.4|6504.4|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|2
1622808810000|2021-06-04 12:13:30|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.9|6503.9|5
1622808820000|2021-06-04 12:13:40|6505.4|6504.4|6505.2|6504.2|6505.7|6504.7|6505.2|6504.2|3
1622808830000|2021-06-04 12:13:50|6505.4|6504.4|6505.9|6504.9|6505.9|6504.9|6505.2|6504.2|1
1622808840000|2021-06-04 12:14:00|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6505.9|6504.9|1
1622808850000|2021-06-04 12:14:10|6506.4|6505.4|6506.2|6505.2|6506.7|6505.7|6506.2|6505.2|6
1622808870000|2021-06-04 12:14:30|6506.4|6505.4|6506.4|6505.4|6506.7|6505.7|6506.4|6505.4|4
1622808880000|2021-06-04 12:14:40|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6505.9|6504.9|3
1622808890000|2021-06-04 12:14:50|6505.9|6504.9|6506.4|6505.4|6506.4|6505.4|6505.9|6504.9|0
1622808900000|2021-06-04 12:15:00|6506.2|6505.2|6505.7|6504.7|6506.4|6505.4|6505.7|6504.7|15
1622808910000|2021-06-04 12:15:10|6505.9|6504.9|6506.2|6505.2|6506.2|6505.2|6505.9|6504.9|1
1622808920000|2021-06-04 12:15:20|6506.4|6505.4|6506.4|6505.4|6506.4|6505.4|6506.4|6505.4|0
1622808930000|2021-06-04 12:15:30|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|1
1622808950000|2021-06-04 12:15:50|6506.4|6505.4|6506.2|6505.2|6506.4|6505.4|6506.2|6505.2|9
1622808960000|2021-06-04 12:16:00|6506.4|6505.4|6506.4|6505.4|6506.7|6505.7|6506.4|6505.4|2
1622808970000|2021-06-04 12:16:10|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|6506.2|6505.2|0
1622808980000|2021-06-04 12:16:20|6506.7|6505.7|6506.2|6505.2|6506.7|6505.7|6506.2|6505.2|5
1622808990000|2021-06-04 12:16:30|6506.4|6505.4|6506.4|6505.4|6506.4|6505.4|6506.4|6505.4|3
1622809000000|2021-06-04 12:16:40|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|6506.7|6505.7|2
1622809010000|2021-06-04 12:16:50|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|6506.7|6505.7|4
1622809020000|2021-06-04 12:17:00|6506.7|6505.7|6506.9|6505.9|6506.9|6505.9|6506.7|6505.7|1
1622809030000|2021-06-04 12:17:10|6506.7|6505.7|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|1
1622809040000|2021-06-04 12:17:20|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|5
1622809070000|2021-06-04 12:17:50|6506.9|6505.9|6507.2|6506.2|6507.4|6506.4|6506.9|6505.9|15
1622809080000|2021-06-04 12:18:00|6507.4|6506.4|6507.2|6506.2|6507.4|6506.4|6507.2|6506.2|0
1622809090000|2021-06-04 12:18:10|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|5
1622809100000|2021-06-04 12:18:20|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.4|6505.4|0
1622809110000|2021-06-04 12:18:30|6506.9|6505.9|6506.9|6505.9|6507.2|6506.2|6506.7|6505.7|2
1622809120000|2021-06-04 12:18:40|6506.7|6505.7|6506.9|6505.9|6506.9|6505.9|6506.7|6505.7|0
1622809130000|2021-06-04 12:18:50|6506.7|6505.7|6506.4|6505.4|6506.7|6505.7|6506.4|6505.4|0
1622809140000|2021-06-04 12:19:00|6506.7|6505.7|6506.2|6505.2|6506.7|6505.7|6506.2|6505.2|1
1622809150000|2021-06-04 12:19:10|6505.9|6504.9|6505.9|6504.9|6505.9|6504.9|6505.7|6504.7|13
1622809160000|2021-06-04 12:19:20|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|0
1622809170000|2021-06-04 12:19:30|6505.9|6504.9|6505.9|6504.9|6506.2|6505.2|6505.9|6504.9|10
1622809180000|2021-06-04 12:19:40|6506.2|6505.2|6505.7|6504.7|6506.2|6505.2|6505.7|6504.7|2
1622809190000|2021-06-04 12:19:50|||||||||1
1622809200000|2021-06-04 12:20:00|6505.9|6504.9|6505.9|6504.9|6505.9|6504.9|6505.7|6504.7|0
1622809210000|2021-06-04 12:20:10|6505.7|6504.7|6505.2|6504.2|6505.7|6504.7|6505.2|6504.2|7
1622809220000|2021-06-04 12:20:20|6505.4|6504.4|6504.9|6503.9|6505.4|6504.4|6504.7|6503.7|14
1622809230000|2021-06-04 12:20:30|6504.7|6503.7|6504.9|6503.9|6505.2|6504.2|6504.7|6503.7|3
1622809240000|2021-06-04 12:20:40|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|1
1622809250000|2021-06-04 12:20:50|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|0
1622809260000|2021-06-04 12:21:00|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|2
1622809270000|2021-06-04 12:21:10|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|2
1622809280000|2021-06-04 12:21:20|6504.9|6503.9|6503.7|6502.7|6504.9|6503.9|6503.4|6502.4|60
1622809290000|2021-06-04 12:21:30|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.4|6502.4|24
1622809300000|2021-06-04 12:21:40|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|0
1622809310000|2021-06-04 12:21:50|6503.4|6502.4|6502.9|6501.9|6503.4|6502.4|6502.9|6501.9|6
1622809320000|2021-06-04 12:22:00|6503.2|6502.2|6502.9|6501.9|6503.4|6502.4|6502.7|6501.7|16
1622809330000|2021-06-04 12:22:10|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|1
1622809350000|2021-06-04 12:22:30|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|0
1622809360000|2021-06-04 12:22:40|6503.2|6502.2|6503.4|6502.4|6503.4|6502.4|6503.2|6502.2|28
1622809370000|2021-06-04 12:22:50|6503.7|6502.7|6503.9|6502.9|6503.9|6502.9|6503.7|6502.7|2
1622809380000|2021-06-04 12:23:00|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|11
1622809390000|2021-06-04 12:23:10|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|5
1622809410000|2021-06-04 12:23:30|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|8
1622809420000|2021-06-04 12:23:40|||||||||1
1622809430000|2021-06-04 12:23:50|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|3
1622809440000|2021-06-04 12:24:00|6504.7|6503.7|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|7
1622809450000|2021-06-04 12:24:10|6503.7|6502.7|6504.2|6503.2|6504.2|6503.2|6503.7|6502.7|12
1622809460000|2021-06-04 12:24:20|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|0
1622809470000|2021-06-04 12:24:30|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|2
1622809480000|2021-06-04 12:24:40|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|6504.7|6503.7|0
1622809490000|2021-06-04 12:24:50|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6
1622809520000|2021-06-04 12:25:20|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|5
1622809530000|2021-06-04 12:25:30|6503.4|6502.4|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|3
1622809540000|2021-06-04 12:25:40|6503.4|6502.4|6502.7|6501.7|6503.4|6502.4|6502.7|6501.7|3
1622809550000|2021-06-04 12:25:50|6502.9|6501.9|6503.9|6502.9|6503.9|6502.9|6502.9|6501.9|7
1622809560000|2021-06-04 12:26:00|6503.7|6502.7|6503.9|6502.9|6503.9|6502.9|6503.7|6502.7|0
1622809570000|2021-06-04 12:26:10|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|1
1622809590000|2021-06-04 12:26:30|||||||||1
1622809600000|2021-06-04 12:26:40|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|7
1622809610000|2021-06-04 12:26:50|||||||||8
1622809620000|2021-06-04 12:27:00|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|4
1622809630000|2021-06-04 12:27:10|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|7
1622809660000|2021-06-04 12:27:40|||||||||2
1622809680000|2021-06-04 12:28:00|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|10
1622809690000|2021-06-04 12:28:10|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|13
1622809700000|2021-06-04 12:28:20|6504.2|6503.2|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|11
1622809710000|2021-06-04 12:28:30|6504.4|6503.4|6504.7|6503.7|6504.7|6503.7|6504.2|6503.2|2
1622809720000|2021-06-04 12:28:40|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|6504.4|6503.4|8
1622809730000|2021-06-04 12:28:50|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|0
1622809740000|2021-06-04 12:29:00|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|1
1622809750000|2021-06-04 12:29:10|6504.7|6503.7|6504.9|6503.9|6504.9|6503.9|6504.7|6503.7|2
1622809760000|2021-06-04 12:29:20|||||||||1
1622809780000|2021-06-04 12:29:40|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|6505.4|6504.4|4
1622809790000|2021-06-04 12:29:50|6505.7|6504.7|6506.2|6505.2|6506.2|6505.2|6505.7|6504.7|11
1622809800000|2021-06-04 12:30:00|6505.9|6504.9|6506.9|6505.9|6508.2|6507.2|6504.9|6503.9|191
1622809810000|2021-06-04 12:30:10|6506.7|6505.7|6505.4|6504.4|6507.9|6506.9|6503.7|6502.7|176
1622809820000|2021-06-04 12:30:20|6505.7|6504.7|6507.4|6506.4|6507.9|6506.9|6505.2|6504.2|82
1622809830000|2021-06-04 12:30:30|6507.2|6506.2|6506.9|6505.9|6508.7|6507.7|6506.7|6505.7|90
1622809840000|2021-06-04 12:30:40|6506.7|6505.7|6507.7|6506.7|6508.7|6507.7|6506.4|6505.4|60
1622809850000|2021-06-04 12:30:50|6507.4|6506.4|6508.4|6507.4|6509.2|6508.2|6507.4|6506.4|53
1622809860000|2021-06-04 12:31:00|6508.2|6507.2|6510.7|6509.7|6510.9|6509.9|6507.9|6506.9|53
1622809870000|2021-06-04 12:31:10|6510.4|6509.4|6510.2|6509.2|6511.2|6510.2|6509.9|6508.9|9
1622809880000|2021-06-04 12:31:20|6509.9|6508.9|6509.7|6508.7|6510.2|6509.2|6508.9|6507.9|50
1622809890000|2021-06-04 12:31:30|6509.4|6508.4|6509.2|6508.2|6509.4|6508.4|6508.4|6507.4|72
1622809900000|2021-06-04 12:31:40|6508.7|6507.7|6508.9|6507.9|6509.7|6508.7|6507.9|6506.9|40
1622809910000|2021-06-04 12:31:50|6508.7|6507.7|6508.4|6507.4|6509.2|6508.2|6508.2|6507.2|28
1622809920000|2021-06-04 12:32:00|6508.2|6507.2|6508.9|6507.9|6509.2|6508.2|6507.9|6506.9|30
1622809930000|2021-06-04 12:32:10|6509.2|6508.2|6507.4|6506.4|6509.4|6508.4|6507.4|6506.4|19
1622809940000|2021-06-04 12:32:20|6507.7|6506.7|6507.9|6506.9|6508.2|6507.2|6507.4|6506.4|2
1622809950000|2021-06-04 12:32:30|6508.2|6507.2|6507.9|6506.9|6508.2|6507.2|6507.2|6506.2|21
1622809960000|2021-06-04 12:32:40|6507.7|6506.7|6509.2|6508.2|6509.2|6508.2|6507.7|6506.7|7
1622809970000|2021-06-04 12:32:50|6509.4|6508.4|6510.2|6509.2|6510.7|6509.7|6509.4|6508.4|5
1622809980000|2021-06-04 12:33:00|6509.9|6508.9|6512.4|6511.4|6512.7|6511.7|6509.7|6508.7|39
1622809990000|2021-06-04 12:33:10|6512.2|6511.2|6511.7|6510.7|6512.4|6511.4|6511.7|6510.7|12
1622810000000|2021-06-04 12:33:20|6511.9|6510.9|6512.7|6511.7|6512.7|6511.7|6511.9|6510.9|11
1622810010000|2021-06-04 12:33:30|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6511.9|6510.9|8
1622810020000|2021-06-04 12:33:40|6512.9|6511.9|6513.9|6512.9|6513.9|6512.9|6512.9|6511.9|27
1622810030000|2021-06-04 12:33:50|6514.2|6513.2|6515.2|6514.2|6515.4|6514.4|6513.2|6512.2|70
1622810040000|2021-06-04 12:34:00|6514.9|6513.9|6514.9|6513.9|6515.7|6514.7|6514.9|6513.9|16
1622810050000|2021-06-04 12:34:10|6515.2|6514.2|6515.9|6514.9|6516.2|6515.2|6514.9|6513.9|37
1622810060000|2021-06-04 12:34:20|6515.7|6514.7|6516.4|6515.4|6516.7|6515.7|6515.4|6514.4|6
1622810070000|2021-06-04 12:34:30|6516.2|6515.2|6514.7|6513.7|6516.2|6515.2|6514.4|6513.4|80
1622810080000|2021-06-04 12:34:40|6514.9|6513.9|6514.4|6513.4|6515.2|6514.2|6513.9|6512.9|19
1622810090000|2021-06-04 12:34:50|6514.2|6513.2|6514.2|6513.2|6514.4|6513.4|6513.7|6512.7|54
1622810100000|2021-06-04 12:35:00|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.2|6513.2|19
1622810110000|2021-06-04 12:35:10|6514.2|6513.2|6513.4|6512.4|6514.2|6513.2|6513.2|6512.2|22
1622810120000|2021-06-04 12:35:20|6513.2|6512.2|6511.7|6510.7|6513.2|6512.2|6511.7|6510.7|13
1622810130000|2021-06-04 12:35:30|6511.9|6510.9|6512.7|6511.7|6512.7|6511.7|6511.4|6510.4|13
1622810140000|2021-06-04 12:35:40|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|5
1622810150000|2021-06-04 12:35:50|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|17
1622810160000|2021-06-04 12:36:00|6512.2|6511.2|6513.2|6512.2|6513.2|6512.2|6511.7|6510.7|19
1622810170000|2021-06-04 12:36:10|6513.4|6512.4|6512.7|6511.7|6513.4|6512.4|6512.7|6511.7|17
1622810180000|2021-06-04 12:36:20|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6511.9|6510.9|2
1622810190000|2021-06-04 12:36:30|6513.2|6512.2|6511.4|6510.4|6513.2|6512.2|6511.2|6510.2|39
1622810200000|2021-06-04 12:36:40|6511.7|6510.7|6512.2|6511.2|6512.4|6511.4|6511.4|6510.4|17
1622810210000|2021-06-04 12:36:50|6511.9|6510.9|6512.2|6511.2|6512.4|6511.4|6511.9|6510.9|6
1622810220000|2021-06-04 12:37:00|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6511.7|6510.7|9
1622810230000|2021-06-04 12:37:10|6512.2|6511.2|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|31
1622810240000|2021-06-04 12:37:20|6511.9|6510.9|6511.2|6510.2|6511.9|6510.9|6511.2|6510.2|1
1622810250000|2021-06-04 12:37:30|6511.4|6510.4|6511.2|6510.2|6511.4|6510.4|6510.7|6509.7|8
1622810260000|2021-06-04 12:37:40|6510.9|6509.9|6511.4|6510.4|6511.7|6510.7|6509.9|6508.9|30
1622810270000|2021-06-04 12:37:50|6511.2|6510.2|6511.2|6510.2|6511.4|6510.4|6510.9|6509.9|0
1622810280000|2021-06-04 12:38:00|6511.4|6510.4|6511.4|6510.4|6511.7|6510.7|6510.9|6509.9|13
1622810290000|2021-06-04 12:38:10|6511.2|6510.2|6512.7|6511.7|6512.7|6511.7|6511.2|6510.2|5
1622810300000|2021-06-04 12:38:20|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|0
1622810310000|2021-06-04 12:38:30|6512.2|6511.2|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|5
1622810320000|2021-06-04 12:38:40|6512.2|6511.2|6511.7|6510.7|6512.7|6511.7|6511.7|6510.7|14
1622810330000|2021-06-04 12:38:50|6511.4|6510.4|6510.9|6509.9|6511.4|6510.4|6510.7|6509.7|2
1622810340000|2021-06-04 12:39:00|6510.7|6509.7|6510.7|6509.7|6511.2|6510.2|6510.7|6509.7|0
1622810350000|2021-06-04 12:39:10|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6510.4|6509.4|1
1622810360000|2021-06-04 12:39:20|6510.7|6509.7|6510.7|6509.7|6510.7|6509.7|6510.4|6509.4|1
1622810370000|2021-06-04 12:39:30|6510.4|6509.4|6509.4|6508.4|6510.4|6509.4|6509.2|6508.2|8
1622810380000|2021-06-04 12:39:40|6509.2|6508.2|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|7
1622810390000|2021-06-04 12:39:50|6510.2|6509.2|6510.2|6509.2|6510.2|6509.2|6509.9|6508.9|12
1622810400000|2021-06-04 12:40:00|6510.4|6509.4|6510.4|6509.4|6510.7|6509.7|6509.7|6508.7|30
1622810410000|2021-06-04 12:40:10|6510.7|6509.7|6510.4|6509.4|6510.7|6509.7|6510.2|6509.2|4
1622810420000|2021-06-04 12:40:20|6510.2|6509.2|6509.7|6508.7|6510.4|6509.4|6509.4|6508.4|7
1622810430000|2021-06-04 12:40:30|6509.9|6508.9|6511.2|6510.2|6511.2|6510.2|6509.9|6508.9|42
1622810440000|2021-06-04 12:40:40|6510.9|6509.9|6511.2|6510.2|6511.2|6510.2|6510.7|6509.7|6
1622810450000|2021-06-04 12:40:50|6511.4|6510.4|6511.9|6510.9|6512.2|6511.2|6511.2|6510.2|26
1622810460000|2021-06-04 12:41:00|6512.2|6511.2|6511.9|6510.9|6512.2|6511.2|6511.7|6510.7|1
1622810470000|2021-06-04 12:41:10|6511.7|6510.7|6512.2|6511.2|6512.4|6511.4|6511.7|6510.7|1
1622810480000|2021-06-04 12:41:20|6511.9|6510.9|6512.2|6511.2|6512.7|6511.7|6511.9|6510.9|10
1622810490000|2021-06-04 12:41:30|6511.9|6510.9|6512.4|6511.4|6512.7|6511.7|6511.7|6510.7|5
1622810500000|2021-06-04 12:41:40|6512.2|6511.2|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|2
1622810510000|2021-06-04 12:41:50|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|1
1622810520000|2021-06-04 12:42:00|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|3
1622810530000|2021-06-04 12:42:10|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|1
1622810540000|2021-06-04 12:42:20|6512.7|6511.7|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|0
1622810550000|2021-06-04 12:42:30|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|4
1622810560000|2021-06-04 12:42:40|6512.7|6511.7|6512.9|6511.9|6512.9|6511.9|6512.7|6511.7|1
1622810570000|2021-06-04 12:42:50|6513.2|6512.2|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|0
1622810580000|2021-06-04 12:43:00|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|2
1622810590000|2021-06-04 12:43:10|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|9
1622810600000|2021-06-04 12:43:20|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|8
1622810610000|2021-06-04 12:43:30|6513.9|6512.9|6513.9|6512.9|6514.2|6513.2|6513.7|6512.7|1
1622810620000|2021-06-04 12:43:40|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6512.9|6511.9|7
1622810630000|2021-06-04 12:43:50|6513.4|6512.4|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|0
1622810640000|2021-06-04 12:44:00|6512.9|6511.9|6513.4|6512.4|6513.7|6512.7|6512.9|6511.9|7
1622810650000|2021-06-04 12:44:10|6513.7|6512.7|6513.4|6512.4|6513.9|6512.9|6513.4|6512.4|3
1622810660000|2021-06-04 12:44:20|6513.2|6512.2|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|1
1622810670000|2021-06-04 12:44:30|6513.7|6512.7|6513.9|6512.9|6514.2|6513.2|6513.7|6512.7|13
1622810680000|2021-06-04 12:44:40|6514.2|6513.2|6514.2|6513.2|6514.4|6513.4|6513.9|6512.9|24
1622810690000|2021-06-04 12:44:50|6514.4|6513.4|6515.2|6514.2|6515.4|6514.4|6514.2|6513.2|32
1622810700000|2021-06-04 12:45:00|6515.4|6514.4|6515.2|6514.2|6516.2|6515.2|6515.2|6514.2|15
1622810710000|2021-06-04 12:45:10|6514.9|6513.9|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|11
1622810720000|2021-06-04 12:45:20|6514.4|6513.4|6514.2|6513.2|6514.7|6513.7|6513.9|6512.9|3
1622810730000|2021-06-04 12:45:30|6513.9|6512.9|6513.4|6512.4|6514.4|6513.4|6513.4|6512.4|9
1622810740000|2021-06-04 12:45:40|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|5
1622810750000|2021-06-04 12:45:50|6513.4|6512.4|6512.9|6511.9|6513.4|6512.4|6512.9|6511.9|3
1622810760000|2021-06-04 12:46:00|6512.7|6511.7|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|6
1622810770000|2021-06-04 12:46:10|6512.4|6511.4|6511.7|6510.7|6512.4|6511.4|6511.7|6510.7|10
1622810780000|2021-06-04 12:46:20|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.4|6510.4|1
1622810790000|2021-06-04 12:46:30|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|1
1622810800000|2021-06-04 12:46:40|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|4
1622810810000|2021-06-04 12:46:50|||||||||3
1622810820000|2021-06-04 12:47:00|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|3
1622810830000|2021-06-04 12:47:10|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|22
1622810840000|2021-06-04 12:47:20|6512.7|6511.7|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|8
1622810850000|2021-06-04 12:47:30|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|0
1622810860000|2021-06-04 12:47:40|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6511.9|6510.9|9
1622810870000|2021-06-04 12:47:50|6511.9|6510.9|6512.4|6511.4|6512.9|6511.9|6511.9|6510.9|21
1622810880000|2021-06-04 12:48:00|6512.7|6511.7|6512.7|6511.7|6513.2|6512.2|6512.2|6511.2|16
1622810890000|2021-06-04 12:48:10|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|4
1622810900000|2021-06-04 12:48:20|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|8
1622810910000|2021-06-04 12:48:30|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|0
1622810920000|2021-06-04 12:48:40|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|15
1622810930000|2021-06-04 12:48:50|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|8
1622810940000|2021-06-04 12:49:00|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|28
1622810950000|2021-06-04 12:49:10|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|7
1622810960000|2021-06-04 12:49:20|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|0
1622810970000|2021-06-04 12:49:30|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|4
1622810980000|2021-06-04 12:49:40|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.9|6511.9|12
1622810990000|2021-06-04 12:49:50|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|2
1622811010000|2021-06-04 12:50:10|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|5
1622811020000|2021-06-04 12:50:20|6514.2|6513.2|6513.7|6512.7|6514.2|6513.2|6513.2|6512.2|11
1622811030000|2021-06-04 12:50:30|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|2
1622811040000|2021-06-04 12:50:40|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|0
1622811050000|2021-06-04 12:50:50|6513.7|6512.7|6512.7|6511.7|6513.7|6512.7|6512.7|6511.7|15
1622811060000|2021-06-04 12:51:00|6512.9|6511.9|6512.4|6511.4|6512.9|6511.9|6512.2|6511.2|13
1622811070000|2021-06-04 12:51:10|6512.2|6511.2|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|2
1622811090000|2021-06-04 12:51:30|6512.9|6511.9|6513.2|6512.2|6513.2|6512.2|6512.7|6511.7|4
1622811100000|2021-06-04 12:51:40|6513.7|6512.7|6513.4|6512.4|6514.2|6513.2|6513.4|6512.4|12
1622811110000|2021-06-04 12:51:50|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|1
1622811120000|2021-06-04 12:52:00|6512.9|6511.9|6513.2|6512.2|6513.7|6512.7|6512.9|6511.9|7
1622811150000|2021-06-04 12:52:30|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6512.7|6511.7|17
1622811160000|2021-06-04 12:52:40|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|5
1622811170000|2021-06-04 12:52:50|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|8
1622811180000|2021-06-04 12:53:00|6512.9|6511.9|6512.2|6511.2|6513.2|6512.2|6512.2|6511.2|7
1622811190000|2021-06-04 12:53:10|6512.4|6511.4|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|8
1622811200000|2021-06-04 12:53:20|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|2
1622811210000|2021-06-04 12:53:30|6512.2|6511.2|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|3
1622811220000|2021-06-04 12:53:40|6512.7|6511.7|6512.2|6511.2|6512.7|6511.7|6511.9|6510.9|2
1622811230000|2021-06-04 12:53:50|6511.9|6510.9|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|1
1622811240000|2021-06-04 12:54:00|6511.4|6510.4|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|2
1622811250000|2021-06-04 12:54:10|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.4|6510.4|6
1622811260000|2021-06-04 12:54:20|6511.4|6510.4|6511.7|6510.7|6511.9|6510.9|6511.4|6510.4|4
1622811270000|2021-06-04 12:54:30|6511.9|6510.9|6511.2|6510.2|6512.2|6511.2|6511.2|6510.2|17
1622811280000|2021-06-04 12:54:40|6511.7|6510.7|6511.4|6510.4|6511.7|6510.7|6511.4|6510.4|6
1622811290000|2021-06-04 12:54:50|6511.2|6510.2|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|4
1622811300000|2021-06-04 12:55:00|6511.9|6510.9|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|4
1622811310000|2021-06-04 12:55:10|6511.2|6510.2|6511.7|6510.7|6511.7|6510.7|6511.2|6510.2|4
1622811320000|2021-06-04 12:55:20|6511.4|6510.4|6511.4|6510.4|6511.7|6510.7|6511.2|6510.2|5
1622811330000|2021-06-04 12:55:30|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|6511.7|6510.7|0
1622811340000|2021-06-04 12:55:40|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|21
1622811350000|2021-06-04 12:55:50|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.4|6511.4|8
1622811360000|2021-06-04 12:56:00|6512.7|6511.7|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|2
1622811370000|2021-06-04 12:56:10|6512.2|6511.2|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|1
1622811380000|2021-06-04 12:56:20|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|2
1622811390000|2021-06-04 12:56:30|||||||||2
1622811400000|2021-06-04 12:56:40|6512.9|6511.9|6513.2|6512.2|6513.4|6512.4|6512.9|6511.9|4
1622811410000|2021-06-04 12:56:50|6513.4|6512.4|6513.7|6512.7|6514.2|6513.2|6513.4|6512.4|17
1622811420000|2021-06-04 12:57:00|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.2|6512.2|4
1622811430000|2021-06-04 12:57:10|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|2
1622811440000|2021-06-04 12:57:20|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|0
1622811450000|2021-06-04 12:57:30|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|11
1622811460000|2021-06-04 12:57:40|6513.2|6512.2|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|2
1622811470000|2021-06-04 12:57:50|6513.2|6512.2|6512.4|6511.4|6513.2|6512.2|6512.4|6511.4|4
1622811480000|2021-06-04 12:58:00|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|0
1622811490000|2021-06-04 12:58:10|6512.9|6511.9|6513.7|6512.7|6513.9|6512.9|6512.9|6511.9|9
1622811500000|2021-06-04 12:58:20|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|2
1622811510000|2021-06-04 12:58:30|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|0
1622811520000|2021-06-04 12:58:40|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|13
1622811530000|2021-06-04 12:58:50|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|0
1622811540000|2021-06-04 12:59:00|6513.2|6512.2|6512.7|6511.7|6513.4|6512.4|6512.2|6511.2|8
1622811550000|2021-06-04 12:59:10|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.9|6511.9|12
1622811560000|2021-06-04 12:59:20|6512.7|6511.7|6512.2|6511.2|6512.9|6511.9|6512.2|6511.2|8
1622811570000|2021-06-04 12:59:30|6512.4|6511.4|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|5
1622811590000|2021-06-04 12:59:50|6511.7|6510.7|6512.2|6511.2|6512.2|6511.2|6511.7|6510.7|5
1622811600000|2021-06-04 13:00:00|6512.7|6511.7|6513.7|6512.7|6513.7|6512.7|6512.7|6511.7|12
1622811610000|2021-06-04 13:00:10|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|4
1622811620000|2021-06-04 13:00:20|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|0
1622811640000|2021-06-04 13:00:40|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.2|6512.2|5
1622811650000|2021-06-04 13:00:50|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|0
1622811660000|2021-06-04 13:01:00|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|3
1622811670000|2021-06-04 13:01:10|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|4
1622811680000|2021-06-04 13:01:20|6513.7|6512.7|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|1
1622811690000|2021-06-04 13:01:30|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|12
1622811700000|2021-06-04 13:01:40|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|1
1622811720000|2021-06-04 13:02:00|6514.2|6513.2|6514.7|6513.7|6514.7|6513.7|6514.2|6513.2|13
1622811730000|2021-06-04 13:02:10|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|1
1622811740000|2021-06-04 13:02:20|||||||||2
1622811750000|2021-06-04 13:02:30|6514.4|6513.4|6515.2|6514.2|6515.2|6514.2|6514.4|6513.4|21
1622811760000|2021-06-04 13:02:40|||||||||1
1622811770000|2021-06-04 13:02:50|6514.9|6513.9|6514.9|6513.9|6515.2|6514.2|6514.9|6513.9|21
1622811780000|2021-06-04 13:03:00|6515.2|6514.2|6515.7|6514.7|6515.7|6514.7|6515.2|6514.2|8
1622811790000|2021-06-04 13:03:10|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|2
1622811800000|2021-06-04 13:03:20|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|21
1622811810000|2021-06-04 13:03:30|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|3
1622811820000|2021-06-04 13:03:40|6516.2|6515.2|6515.9|6514.9|6516.2|6515.2|6515.9|6514.9|5
1622811830000|2021-06-04 13:03:50|6515.7|6514.7|6516.2|6515.2|6516.2|6515.2|6515.7|6514.7|5
1622811840000|2021-06-04 13:04:00|6516.4|6515.4|6516.4|6515.4|6516.7|6515.7|6516.4|6515.4|15
1622811850000|2021-06-04 13:04:10|6516.2|6515.2|6515.9|6514.9|6516.4|6515.4|6515.9|6514.9|16
1622811860000|2021-06-04 13:04:20|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|6516.2|6515.2|3
1622811870000|2021-06-04 13:04:30|||||||||1
1622811880000|2021-06-04 13:04:40|6515.9|6514.9|6515.7|6514.7|6515.9|6514.9|6515.7|6514.7|7
1622811890000|2021-06-04 13:04:50|6515.4|6514.4|6515.2|6514.2|6515.4|6514.4|6515.2|6514.2|3
1622811900000|2021-06-04 13:05:00|6515.7|6514.7|6515.2|6514.2|6515.7|6514.7|6515.2|6514.2|14
1622811910000|2021-06-04 13:05:10|6514.9|6513.9|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|4
1622811920000|2021-06-04 13:05:20|||||||||9
1622811940000|2021-06-04 13:05:40|6514.9|6513.9|6514.2|6513.2|6514.9|6513.9|6514.2|6513.2|21
1622811950000|2021-06-04 13:05:50|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|5
1622811960000|2021-06-04 13:06:00|6513.7|6512.7|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|7
1622811980000|2021-06-04 13:06:20|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.2|6513.2|32
1622811990000|2021-06-04 13:06:30|6514.2|6513.2|6514.7|6513.7|6514.7|6513.7|6514.2|6513.2|7
1622812000000|2021-06-04 13:06:40|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|1
1622812010000|2021-06-04 13:06:50|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|8
1622812020000|2021-06-04 13:07:00|6513.9|6512.9|6513.9|6512.9|6514.2|6513.2|6513.9|6512.9|6
1622812030000|2021-06-04 13:07:10|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|4
1622812040000|2021-06-04 13:07:20|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|3
1622812050000|2021-06-04 13:07:30|||||||||4
1622812070000|2021-06-04 13:07:50|6514.4|6513.4|6514.9|6513.9|6515.2|6514.2|6514.4|6513.4|16
1622812080000|2021-06-04 13:08:00|6515.2|6514.2|6514.4|6513.4|6515.2|6514.2|6514.4|6513.4|7
1622812090000|2021-06-04 13:08:10|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|0
1622812100000|2021-06-04 13:08:20|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|19
1622812110000|2021-06-04 13:08:30|6515.2|6514.2|6515.2|6514.2|6515.2|6514.2|6514.9|6513.9|3
1622812120000|2021-06-04 13:08:40|||||||||6
1622812130000|2021-06-04 13:08:50|6514.9|6513.9|6514.7|6513.7|6515.2|6514.2|6514.7|6513.7|1
1622812150000|2021-06-04 13:09:10|||||||||2
1622812160000|2021-06-04 13:09:20|6514.4|6513.4|6514.4|6513.4|6514.7|6513.7|6514.4|6513.4|6
1622812170000|2021-06-04 13:09:30|6514.7|6513.7|6514.9|6513.9|6514.9|6513.9|6514.7|6513.7|4
1622812180000|2021-06-04 13:09:40|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|1
1622812190000|2021-06-04 13:09:50|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.2|6513.2|19
1622812200000|2021-06-04 13:10:00|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|7
1622812210000|2021-06-04 13:10:10|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|7
1622812220000|2021-06-04 13:10:20|6514.2|6513.2|6514.2|6513.2|6514.4|6513.4|6514.2|6513.2|1
1622812250000|2021-06-04 13:10:50|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|14
1622812260000|2021-06-04 13:11:00|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|5
1622812270000|2021-06-04 13:11:10|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|0
1622812280000|2021-06-04 13:11:20|6513.4|6512.4|6513.2|6512.2|6513.4|6512.4|6513.2|6512.2|3
1622812290000|2021-06-04 13:11:30|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|7
1622812310000|2021-06-04 13:11:50|6513.4|6512.4|6514.4|6513.4|6514.7|6513.7|6513.4|6512.4|53
1622812320000|2021-06-04 13:12:00|6514.2|6513.2|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|5
1622812340000|2021-06-04 13:12:20|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|18
1622812350000|2021-06-04 13:12:30|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|1
1622812360000|2021-06-04 13:12:40|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|3
1622812370000|2021-06-04 13:12:50|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|4
1622812380000|2021-06-04 13:13:00|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|4
1622812400000|2021-06-04 13:13:20|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|7
1622812410000|2021-06-04 13:13:30|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|8
1622812420000|2021-06-04 13:13:40|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|3
1622812430000|2021-06-04 13:13:50|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6513.9|6512.9|7
1622812460000|2021-06-04 13:14:20|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|8
1622812470000|2021-06-04 13:14:30|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|4
1622812480000|2021-06-04 13:14:40|6514.4|6513.4|6514.2|6513.2|6514.7|6513.7|6514.2|6513.2|3
1622812500000|2021-06-04 13:15:00|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|6514.7|6513.7|4
1622812510000|2021-06-04 13:15:10|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|5
1622812520000|2021-06-04 13:15:20|6514.4|6513.4|6514.7|6513.7|6514.7|6513.7|6514.4|6513.4|2
1622812530000|2021-06-04 13:15:30|6514.4|6513.4|6514.2|6513.2|6514.4|6513.4|6513.9|6512.9|5
1622812540000|2021-06-04 13:15:40|6513.9|6512.9|6513.4|6512.4|6514.2|6513.2|6513.4|6512.4|3
1622812550000|2021-06-04 13:15:50|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|1
1622812560000|2021-06-04 13:16:00|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|5
1622812580000|2021-06-04 13:16:20|||||||||1
1622812590000|2021-06-04 13:16:30|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|6514.2|6513.2|5
1622812600000|2021-06-04 13:16:40|6513.7|6512.7|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|31
1622812620000|2021-06-04 13:17:00|6513.7|6512.7|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|14
1622812630000|2021-06-04 13:17:10|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|8
1622812640000|2021-06-04 13:17:20|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.2|6512.2|7
1622812650000|2021-06-04 13:17:30|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|9
1622812660000|2021-06-04 13:17:40|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|2
1622812670000|2021-06-04 13:17:50|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|15
1622812680000|2021-06-04 13:18:00|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|8
1622812690000|2021-06-04 13:18:10|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|6513.7|6512.7|0
1622812700000|2021-06-04 13:18:20|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|2
1622812710000|2021-06-04 13:18:30|6513.2|6512.2|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|14
1622812720000|2021-06-04 13:18:40|6512.9|6511.9|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|6
1622812730000|2021-06-04 13:18:50|6513.2|6512.2|6512.7|6511.7|6513.2|6512.2|6512.7|6511.7|3
1622812740000|2021-06-04 13:19:00|6512.4|6511.4|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|11
1622812750000|2021-06-04 13:19:10|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6511.9|6510.9|5
1622812760000|2021-06-04 13:19:20|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|2
1622812790000|2021-06-04 13:19:50|||||||||1
1622812800000|2021-06-04 13:20:00|6511.9|6510.9|6512.4|6511.4|6512.7|6511.7|6511.9|6510.9|8
1622812810000|2021-06-04 13:20:10|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|0
1622812820000|2021-06-04 13:20:20|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|20
1622812830000|2021-06-04 13:20:30|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|6512.2|6511.2|3
1622812840000|2021-06-04 13:20:40|6512.4|6511.4|6512.4|6511.4|6512.7|6511.7|6512.2|6511.2|1
1622812850000|2021-06-04 13:20:50|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|2
1622812860000|2021-06-04 13:21:00|6512.4|6511.4|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|5
1622812870000|2021-06-04 13:21:10|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|5
1622812880000|2021-06-04 13:21:20|6512.2|6511.2|6512.2|6511.2|6512.4|6511.4|6511.9|6510.9|5
1622812900000|2021-06-04 13:21:40|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.4|6511.4|3
1622812910000|2021-06-04 13:21:50|||||||||8
1622812920000|2021-06-04 13:22:00|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.2|6511.2|8
1622812930000|2021-06-04 13:22:10|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|6512.7|6511.7|4
1622812950000|2021-06-04 13:22:30|6512.2|6511.2|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|11
1622812970000|2021-06-04 13:22:50|||||||||1
1622812990000|2021-06-04 13:23:10|||||||||3
1622813010000|2021-06-04 13:23:30|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|4
1622813020000|2021-06-04 13:23:40|6511.9|6510.9|6513.7|6512.7|6513.7|6512.7|6511.9|6510.9|34
1622813030000|2021-06-04 13:23:50|||||||||3
1622813040000|2021-06-04 13:24:00|6513.4|6512.4|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|3
1622813050000|2021-06-04 13:24:10|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.4|6512.4|3
1622813060000|2021-06-04 13:24:20|6513.4|6512.4|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|4
1622813070000|2021-06-04 13:24:30|6513.4|6512.4|6513.4|6512.4|6513.7|6512.7|6513.4|6512.4|5
1622813090000|2021-06-04 13:24:50|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|6513.2|6512.2|0
1622813100000|2021-06-04 13:25:00|||||||||1
1622813110000|2021-06-04 13:25:10|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|8
1622813120000|2021-06-04 13:25:20|6513.7|6512.7|6513.2|6512.2|6513.7|6512.7|6513.2|6512.2|6
1622813140000|2021-06-04 13:25:40|||||||||1
1622813150000|2021-06-04 13:25:50|6512.9|6511.9|6512.7|6511.7|6512.9|6511.9|6512.2|6511.2|30
1622813160000|2021-06-04 13:26:00|6512.4|6511.4|6511.7|6510.7|6512.4|6511.4|6511.7|6510.7|11
1622813170000|2021-06-04 13:26:10|6511.9|6510.9|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|12
1622813180000|2021-06-04 13:26:20|6512.7|6511.7|6512.7|6511.7|6512.9|6511.9|6512.7|6511.7|10
1622813190000|2021-06-04 13:26:30|6512.4|6511.4|6512.7|6511.7|6512.7|6511.7|6512.2|6511.2|8
1622813200000|2021-06-04 13:26:40|6512.4|6511.4|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|1
1622813220000|2021-06-04 13:27:00|||||||||1
1622813230000|2021-06-04 13:27:10|||||||||12
1622813240000|2021-06-04 13:27:20|6512.4|6511.4|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|14
1622813260000|2021-06-04 13:27:40|6511.9|6510.9|6511.7|6510.7|6511.9|6510.9|6511.7|6510.7|3
1622813270000|2021-06-04 13:27:50|6511.9|6510.9|6512.7|6511.7|6512.7|6511.7|6511.9|6510.9|19
1622813280000|2021-06-04 13:28:00|6512.4|6511.4|6512.2|6511.2|6512.4|6511.4|6512.2|6511.2|3
1622813310000|2021-06-04 13:28:30|6511.9|6510.9|6512.2|6511.2|6512.2|6511.2|6511.9|6510.9|2
1622813320000|2021-06-04 13:28:40|6512.7|6511.7|6512.2|6511.2|6512.7|6511.7|6512.2|6511.2|42
1622813330000|2021-06-04 13:28:50|6512.7|6511.7|6512.9|6511.9|6513.2|6512.2|6512.7|6511.7|17
1622813340000|2021-06-04 13:29:00|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|14
1622813370000|2021-06-04 13:29:30|6513.2|6512.2|6513.7|6512.7|6513.7|6512.7|6513.2|6512.2|13
1622813380000|2021-06-04 13:29:40|6513.9|6512.9|6513.7|6512.7|6513.9|6512.9|6513.7|6512.7|9
1622813390000|2021-06-04 13:29:50|6513.9|6512.9|6514.2|6513.2|6514.2|6513.2|6513.7|6512.7|18
1622813400000|2021-06-04 13:30:00|6514.4|6513.4|6512.9|6511.9|6514.4|6513.4|6512.9|6511.9|54
1622813410000|2021-06-04 13:30:10|6513.2|6512.2|6511.7|6510.7|6513.2|6512.2|6510.7|6509.7|78
1622813420000|2021-06-04 13:30:20|6511.9|6510.9|6511.7|6510.7|6512.2|6511.2|6511.7|6510.7|39
1622813430000|2021-06-04 13:30:30|6511.2|6510.2|6511.7|6510.7|6511.7|6510.7|6510.9|6509.9|57
1622813440000|2021-06-04 13:30:40|6511.4|6510.4|6510.7|6509.7|6511.4|6510.4|6510.7|6509.7|43
1622813450000|2021-06-04 13:30:50|||||||||4
1622813460000|2021-06-04 13:31:00|6510.2|6509.2|6509.4|6508.4|6510.2|6509.2|6509.2|6508.2|41
1622813470000|2021-06-04 13:31:10|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|15
1622813480000|2021-06-04 13:31:20|6510.2|6509.2|6510.2|6509.2|6510.4|6509.4|6510.2|6509.2|66
1622813490000|2021-06-04 13:31:30|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.2|6508.2|40
1622813500000|2021-06-04 13:31:40|6509.2|6508.2|6509.7|6508.7|6509.7|6508.7|6508.9|6507.9|45
1622813510000|2021-06-04 13:31:50|6509.4|6508.4|6508.2|6507.2|6509.4|6508.4|6508.2|6507.2|13
1622813520000|2021-06-04 13:32:00|6508.4|6507.4|6507.4|6506.4|6508.7|6507.7|6507.4|6506.4|72
1622813530000|2021-06-04 13:32:10|6507.2|6506.2|6507.7|6506.7|6507.7|6506.7|6507.2|6506.2|69
1622813540000|2021-06-04 13:32:20|6507.9|6506.9|6508.2|6507.2|6508.2|6507.2|6507.9|6506.9|20
1622813550000|2021-06-04 13:32:30|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|6508.7|6507.7|27
1622813560000|2021-06-04 13:32:40|6508.2|6507.2|6508.7|6507.7|6508.7|6507.7|6508.2|6507.2|22
1622813570000|2021-06-04 13:32:50|6508.4|6507.4|6507.7|6506.7|6508.4|6507.4|6507.7|6506.7|91
1622813580000|2021-06-04 13:33:00|6507.2|6506.2|6507.4|6506.4|6508.2|6507.2|6507.2|6506.2|59
1622813590000|2021-06-04 13:33:10|6507.7|6506.7|6507.2|6506.2|6507.9|6506.9|6506.7|6505.7|17
1622813600000|2021-06-04 13:33:20|6507.4|6506.4|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|2
1622813610000|2021-06-04 13:33:30|6506.9|6505.9|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|7
1622813620000|2021-06-04 13:33:40|6506.9|6505.9|6506.7|6505.7|6506.9|6505.9|6506.7|6505.7|6
1622813630000|2021-06-04 13:33:50|6506.9|6505.9|6507.4|6506.4|6507.7|6506.7|6506.7|6505.7|9
1622813640000|2021-06-04 13:34:00|6507.7|6506.7|6507.4|6506.4|6508.2|6507.2|6507.4|6506.4|25
1622813650000|2021-06-04 13:34:10|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6506.7|6505.7|10
1622813660000|2021-06-04 13:34:20|6507.4|6506.4|6508.2|6507.2|6508.2|6507.2|6507.2|6506.2|23
1622813670000|2021-06-04 13:34:30|6507.9|6506.9|6506.9|6505.9|6508.2|6507.2|6506.9|6505.9|25
1622813680000|2021-06-04 13:34:40|6506.7|6505.7|6506.2|6505.2|6506.7|6505.7|6506.2|6505.2|38
1622813690000|2021-06-04 13:34:50|6506.4|6505.4|6506.2|6505.2|6506.4|6505.4|6506.2|6505.2|3
1622813700000|2021-06-04 13:35:00|6505.9|6504.9|6505.7|6504.7|6506.2|6505.2|6505.4|6504.4|50
1622813710000|2021-06-04 13:35:10|6505.9|6504.9|6505.9|6504.9|6505.9|6504.9|6504.9|6503.9|62
1622813720000|2021-06-04 13:35:20|6506.2|6505.2|6505.9|6504.9|6506.2|6505.2|6505.7|6504.7|10
1622813730000|2021-06-04 13:35:30|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|7
1622813740000|2021-06-04 13:35:40|6505.4|6504.4|6504.9|6503.9|6505.4|6504.4|6504.9|6503.9|3
1622813750000|2021-06-04 13:35:50|6505.2|6504.2|6504.7|6503.7|6505.2|6504.2|6504.7|6503.7|3
1622813760000|2021-06-04 13:36:00|6504.4|6503.4|6503.7|6502.7|6504.4|6503.4|6503.2|6502.2|38
1622813770000|2021-06-04 13:36:10|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6502.7|6501.7|28
1622813780000|2021-06-04 13:36:20|6503.2|6502.2|6504.2|6503.2|6504.2|6503.2|6502.9|6501.9|19
1622813790000|2021-06-04 13:36:30|6503.9|6502.9|6503.2|6502.2|6504.2|6503.2|6503.2|6502.2|11
1622813800000|2021-06-04 13:36:40|||||||||3
1622813810000|2021-06-04 13:36:50|6502.9|6501.9|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|28
1622813820000|2021-06-04 13:37:00|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|24
1622813830000|2021-06-04 13:37:10|6502.9|6501.9|6502.7|6501.7|6503.7|6502.7|6502.7|6501.7|21
1622813840000|2021-06-04 13:37:20|6502.2|6501.2|6502.4|6501.4|6502.7|6501.7|6502.2|6501.2|17
1622813850000|2021-06-04 13:37:30|6502.2|6501.2|6501.2|6500.2|6502.2|6501.2|6501.2|6500.2|32
1622813860000|2021-06-04 13:37:40|||||||||9
1622813870000|2021-06-04 13:37:50|6501.4|6500.4|6501.2|6500.2|6501.4|6500.4|6501.2|6500.2|6
1622813880000|2021-06-04 13:38:00|6501.4|6500.4|6501.7|6500.7|6501.7|6500.7|6501.2|6500.2|11
1622813890000|2021-06-04 13:38:10|6501.9|6500.9|6502.2|6501.2|6502.4|6501.4|6501.9|6500.9|55
1622813900000|2021-06-04 13:38:20|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|13
1622813910000|2021-06-04 13:38:30|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|18
1622813920000|2021-06-04 13:38:40|6501.9|6500.9|6502.2|6501.2|6502.2|6501.2|6501.9|6500.9|4
1622813930000|2021-06-04 13:38:50|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|19
1622813940000|2021-06-04 13:39:00|6501.9|6500.9|6501.2|6500.2|6502.2|6501.2|6501.2|6500.2|33
1622813950000|2021-06-04 13:39:10|6501.4|6500.4|6501.4|6500.4|6501.7|6500.7|6501.2|6500.2|8
1622813960000|2021-06-04 13:39:20|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|8
1622813970000|2021-06-04 13:39:30|6501.9|6500.9|6502.7|6501.7|6502.9|6501.9|6501.9|6500.9|7
1622813980000|2021-06-04 13:39:40|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.4|6501.4|7
1622813990000|2021-06-04 13:39:50|6502.7|6501.7|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|30
1622814000000|2021-06-04 13:40:00|6502.4|6501.4|6502.9|6501.9|6503.2|6502.2|6502.2|6501.2|19
1622814010000|2021-06-04 13:40:10|6502.7|6501.7|6502.2|6501.2|6502.9|6501.9|6502.2|6501.2|31
1622814020000|2021-06-04 13:40:20|6501.9|6500.9|6500.9|6499.9|6501.9|6500.9|6500.9|6499.9|28
1622814030000|2021-06-04 13:40:30|6500.7|6499.7|6501.4|6500.4|6501.7|6500.7|6500.7|6499.7|7
1622814040000|2021-06-04 13:40:40|6501.7|6500.7|6503.2|6502.2|6503.2|6502.2|6501.7|6500.7|10
1622814050000|2021-06-04 13:40:50|6503.4|6502.4|6504.4|6503.4|6504.4|6503.4|6503.4|6502.4|14
1622814060000|2021-06-04 13:41:00|6504.2|6503.2|6504.4|6503.4|6504.4|6503.4|6504.2|6503.2|12
1622814070000|2021-06-04 13:41:10|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|15
1622814080000|2021-06-04 13:41:20|6505.4|6504.4|6504.7|6503.7|6505.7|6504.7|6504.7|6503.7|30
1622814090000|2021-06-04 13:41:30|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.4|6503.4|4
1622814100000|2021-06-04 13:41:40|6504.4|6503.4|6504.7|6503.7|6504.9|6503.9|6504.4|6503.4|4
1622814110000|2021-06-04 13:41:50|6504.4|6503.4|6504.9|6503.9|6504.9|6503.9|6504.2|6503.2|3
1622814120000|2021-06-04 13:42:00|6504.7|6503.7|6504.2|6503.2|6504.9|6503.9|6504.2|6503.2|5
1622814130000|2021-06-04 13:42:10|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|24
1622814140000|2021-06-04 13:42:20|6504.9|6503.9|6504.7|6503.7|6504.9|6503.9|6504.4|6503.4|8
1622814150000|2021-06-04 13:42:30|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6504.2|6503.2|26
1622814160000|2021-06-04 13:42:40|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.7|6502.7|7
1622814170000|2021-06-04 13:42:50|6503.7|6502.7|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|3
1622814180000|2021-06-04 13:43:00|6503.2|6502.2|6503.2|6502.2|6503.4|6502.4|6502.7|6501.7|13
1622814190000|2021-06-04 13:43:10|6502.9|6501.9|6503.4|6502.4|6503.7|6502.7|6502.9|6501.9|7
1622814200000|2021-06-04 13:43:20|6503.2|6502.2|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|8
1622814210000|2021-06-04 13:43:30|6503.4|6502.4|6503.7|6502.7|6503.9|6502.9|6503.4|6502.4|6
1622814220000|2021-06-04 13:43:40|6503.2|6502.2|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|11
1622814230000|2021-06-04 13:43:50|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|7
1622814240000|2021-06-04 13:44:00|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|11
1622814250000|2021-06-04 13:44:10|6502.9|6501.9|6502.9|6501.9|6503.2|6502.2|6502.9|6501.9|12
1622814260000|2021-06-04 13:44:20|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|1
1622814270000|2021-06-04 13:44:30|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.4|6502.4|12
1622814280000|2021-06-04 13:44:40|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|7
1622814290000|2021-06-04 13:44:50|||||||||10
1622814300000|2021-06-04 13:45:00|6504.4|6503.4|6504.7|6503.7|6504.9|6503.9|6504.2|6503.2|38
1622814310000|2021-06-04 13:45:10|6504.4|6503.4|6503.7|6502.7|6504.4|6503.4|6503.7|6502.7|8
1622814320000|2021-06-04 13:45:20|6503.9|6502.9|6504.2|6503.2|6504.2|6503.2|6503.9|6502.9|6
1622814330000|2021-06-04 13:45:30|6504.4|6503.4|6504.2|6503.2|6504.4|6503.4|6503.7|6502.7|36
1622814340000|2021-06-04 13:45:40|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.4|6502.4|5
1622814350000|2021-06-04 13:45:50|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|4
1622814360000|2021-06-04 13:46:00|6503.4|6502.4|6503.9|6502.9|6503.9|6502.9|6503.2|6502.2|20
1622814370000|2021-06-04 13:46:10|6503.7|6502.7|6502.9|6501.9|6503.7|6502.7|6502.7|6501.7|16
1622814380000|2021-06-04 13:46:20|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|4
1622814390000|2021-06-04 13:46:30|6502.9|6501.9|6502.9|6501.9|6503.2|6502.2|6502.7|6501.7|11
1622814400000|2021-06-04 13:46:40|6502.7|6501.7|6502.9|6501.9|6502.9|6501.9|6502.7|6501.7|1
1622814410000|2021-06-04 13:46:50|6502.7|6501.7|6502.7|6501.7|6502.9|6501.9|6502.4|6501.4|6
1622814420000|2021-06-04 13:47:00|6502.9|6501.9|6502.2|6501.2|6502.9|6501.9|6502.2|6501.2|14
1622814430000|2021-06-04 13:47:10|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|7
1622814440000|2021-06-04 13:47:20|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|14
1622814450000|2021-06-04 13:47:30|6502.4|6501.4|6502.9|6501.9|6502.9|6501.9|6502.2|6501.2|12
1622814460000|2021-06-04 13:47:40|6503.2|6502.2|6503.2|6502.2|6503.4|6502.4|6502.7|6501.7|20
1622814470000|2021-06-04 13:47:50|6503.4|6502.4|6504.2|6503.2|6504.2|6503.2|6502.9|6501.9|56
1622814480000|2021-06-04 13:48:00|6504.4|6503.4|6503.9|6502.9|6504.4|6503.4|6503.7|6502.7|15
1622814490000|2021-06-04 13:48:10|6504.2|6503.2|6503.7|6502.7|6504.2|6503.2|6503.7|6502.7|6
1622814500000|2021-06-04 13:48:20|6503.9|6502.9|6503.4|6502.4|6503.9|6502.9|6503.2|6502.2|33
1622814510000|2021-06-04 13:48:30|6503.2|6502.2|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|5
1622814520000|2021-06-04 13:48:40|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|5
1622814530000|2021-06-04 13:48:50|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|7
1622814540000|2021-06-04 13:49:00|||||||||44
1622814550000|2021-06-04 13:49:10|6503.4|6502.4|6503.7|6502.7|6503.9|6502.9|6503.4|6502.4|6
1622814560000|2021-06-04 13:49:20|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.2|6502.2|9
1622814570000|2021-06-04 13:49:30|6503.2|6502.2|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|1
1622814580000|2021-06-04 13:49:40|6503.7|6502.7|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|22
1622814590000|2021-06-04 13:49:50|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|24
1622814600000|2021-06-04 13:50:00|6503.7|6502.7|6503.2|6502.2|6503.7|6502.7|6502.7|6501.7|20
1622814610000|2021-06-04 13:50:10|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6
1622814620000|2021-06-04 13:50:20|6503.9|6502.9|6503.9|6502.9|6504.2|6503.2|6503.9|6502.9|4
1622814630000|2021-06-04 13:50:30|6503.7|6502.7|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|8
1622814640000|2021-06-04 13:50:40|6502.9|6501.9|6502.9|6501.9|6503.2|6502.2|6502.9|6501.9|4
1622814650000|2021-06-04 13:50:50|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|13
1622814660000|2021-06-04 13:51:00|6502.9|6501.9|6502.9|6501.9|6503.2|6502.2|6502.9|6501.9|4
1622814670000|2021-06-04 13:51:10|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|10
1622814680000|2021-06-04 13:51:20|6502.9|6501.9|6503.4|6502.4|6503.4|6502.4|6502.7|6501.7|8
1622814690000|2021-06-04 13:51:30|6503.2|6502.2|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|4
1622814700000|2021-06-04 13:51:40|||||||||4
1622814710000|2021-06-04 13:51:50|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|6504.2|6503.2|8
1622814720000|2021-06-04 13:52:00|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|20
1622814730000|2021-06-04 13:52:10|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|9
1622814740000|2021-06-04 13:52:20|6502.9|6501.9|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|5
1622814750000|2021-06-04 13:52:30|||||||||6
1622814760000|2021-06-04 13:52:40|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|12
1622814770000|2021-06-04 13:52:50|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|9
1622814780000|2021-06-04 13:53:00|6503.4|6502.4|6503.2|6502.2|6503.4|6502.4|6503.2|6502.2|14
1622814790000|2021-06-04 13:53:10|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|8
1622814800000|2021-06-04 13:53:20|6502.9|6501.9|6502.7|6501.7|6502.9|6501.9|6502.7|6501.7|4
1622814820000|2021-06-04 13:53:40|6502.4|6501.4|6501.9|6500.9|6502.7|6501.7|6501.9|6500.9|32
1622814830000|2021-06-04 13:53:50|6502.2|6501.2|6502.4|6501.4|6502.4|6501.4|6501.9|6500.9|4
1622814840000|2021-06-04 13:54:00|6502.2|6501.2|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|3
1622814850000|2021-06-04 13:54:10|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|8
1622814860000|2021-06-04 13:54:20|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|6501.9|6500.9|1
1622814870000|2021-06-04 13:54:30|6502.2|6501.2|6501.9|6500.9|6502.2|6501.2|6501.7|6500.7|32
1622814880000|2021-06-04 13:54:40|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|4
1622814890000|2021-06-04 13:54:50|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|20
1622814900000|2021-06-04 13:55:00|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|11
1622814910000|2021-06-04 13:55:10|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|32
1622814930000|2021-06-04 13:55:30|6502.4|6501.4|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|24
1622814940000|2021-06-04 13:55:40|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.2|6501.2|5
1622814950000|2021-06-04 13:55:50|6502.2|6501.2|6502.7|6501.7|6502.9|6501.9|6502.2|6501.2|2
1622814970000|2021-06-04 13:56:10|6502.2|6501.2|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|7
1622814980000|2021-06-04 13:56:20|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.2|6501.2|19
1622814990000|2021-06-04 13:56:30|6502.2|6501.2|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|5
1622815000000|2021-06-04 13:56:40|6502.4|6501.4|6502.4|6501.4|6502.7|6501.7|6502.2|6501.2|6
1622815010000|2021-06-04 13:56:50|6502.2|6501.2|6502.2|6501.2|6502.4|6501.4|6502.2|6501.2|0
1622815020000|2021-06-04 13:57:00|6502.4|6501.4|6502.2|6501.2|6502.7|6501.7|6502.2|6501.2|14
1622815030000|2021-06-04 13:57:10|6501.7|6500.7|6502.2|6501.2|6502.2|6501.2|6501.7|6500.7|37
1622815040000|2021-06-04 13:57:20|6501.9|6500.9|6502.2|6501.2|6502.4|6501.4|6501.7|6500.7|15
1622815050000|2021-06-04 13:57:30|6502.4|6501.4|6502.4|6501.4|6502.4|6501.4|6502.4|6501.4|4
1622815060000|2021-06-04 13:57:40|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|6502.2|6501.2|14
1622815070000|2021-06-04 13:57:50|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|16
1622815080000|2021-06-04 13:58:00|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|7
1622815090000|2021-06-04 13:58:10|6502.9|6501.9|6502.9|6501.9|6503.2|6502.2|6502.7|6501.7|30
1622815100000|2021-06-04 13:58:20|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|7
1622815110000|2021-06-04 13:58:30|6503.7|6502.7|6503.9|6502.9|6504.2|6503.2|6503.7|6502.7|24
1622815120000|2021-06-04 13:58:40|6503.7|6502.7|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|4
1622815130000|2021-06-04 13:58:50|6503.9|6502.9|6503.7|6502.7|6503.9|6502.9|6503.7|6502.7|9
1622815140000|2021-06-04 13:59:00|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|6503.2|6502.2|52
1622815150000|2021-06-04 13:59:10|6502.7|6501.7|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|21
1622815160000|2021-06-04 13:59:20|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.9|6501.9|21
1622815170000|2021-06-04 13:59:30|||||||||6
1622815180000|2021-06-04 13:59:40|||||||||2
1622815190000|2021-06-04 13:59:50|6502.9|6501.9|6503.2|6502.2|6503.2|6502.2|6502.7|6501.7|15
1622815210000|2021-06-04 14:00:10|||||||||2
1622815220000|2021-06-04 14:00:20|6503.7|6502.7|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|42
1622815230000|2021-06-04 14:00:30|6503.7|6502.7|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|14
1622815240000|2021-06-04 14:00:40|6502.9|6501.9|6503.7|6502.7|6503.7|6502.7|6502.9|6501.9|10
1622815250000|2021-06-04 14:00:50|6503.4|6502.4|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|6
1622815260000|2021-06-04 14:01:00|6503.9|6502.9|6504.7|6503.7|6505.2|6504.2|6503.9|6502.9|35
1622815270000|2021-06-04 14:01:10|6504.9|6503.9|6504.4|6503.4|6504.9|6503.9|6504.4|6503.4|11
1622815280000|2021-06-04 14:01:20|6504.2|6503.2|6504.2|6503.2|6504.7|6503.7|6504.2|6503.2|3
1622815290000|2021-06-04 14:01:30|6504.4|6503.4|6504.7|6503.7|6505.2|6504.2|6504.4|6503.4|57
1622815300000|2021-06-04 14:01:40|6503.9|6502.9|6502.4|6501.4|6503.9|6502.9|6502.2|6501.2|48
1622815310000|2021-06-04 14:01:50|6502.7|6501.7|6502.7|6501.7|6502.7|6501.7|6502.2|6501.2|15
1622815320000|2021-06-04 14:02:00|6502.9|6501.9|6502.9|6501.9|6503.2|6502.2|6502.7|6501.7|6
1622815330000|2021-06-04 14:02:10|6503.2|6502.2|6503.2|6502.2|6503.7|6502.7|6502.9|6501.9|20
1622815340000|2021-06-04 14:02:20|6502.9|6501.9|6503.7|6502.7|6503.7|6502.7|6502.9|6501.9|23
1622815350000|2021-06-04 14:02:30|6503.2|6502.2|6503.2|6502.2|6503.7|6502.7|6503.2|6502.2|13
1622815360000|2021-06-04 14:02:40|6502.9|6501.9|6502.7|6501.7|6502.9|6501.9|6502.2|6501.2|6
1622815370000|2021-06-04 14:02:50|6502.4|6501.4|6502.7|6501.7|6502.7|6501.7|6502.4|6501.4|9
1622815380000|2021-06-04 14:03:00|6502.4|6501.4|6502.7|6501.7|6503.4|6502.4|6502.4|6501.4|12
1622815390000|2021-06-04 14:03:10|6503.2|6502.2|6502.7|6501.7|6503.2|6502.2|6502.7|6501.7|12
1622815400000|2021-06-04 14:03:20|6502.9|6501.9|6503.4|6502.4|6503.4|6502.4|6502.9|6501.9|7
1622815410000|2021-06-04 14:03:30|6503.2|6502.2|6502.9|6501.9|6503.4|6502.4|6502.9|6501.9|2
1622815420000|2021-06-04 14:03:40|6503.2|6502.2|6503.7|6502.7|6503.7|6502.7|6503.2|6502.2|1
1622815430000|2021-06-04 14:03:50|6503.4|6502.4|6503.4|6502.4|6503.7|6502.7|6503.2|6502.2|4
1622815440000|2021-06-04 14:04:00|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|6503.7|6502.7|4
1622815450000|2021-06-04 14:04:10|6504.2|6503.2|6504.9|6503.9|6504.9|6503.9|6503.9|6502.9|8
1622815460000|2021-06-04 14:04:20|6504.7|6503.7|6505.2|6504.2|6505.2|6504.2|6504.7|6503.7|2
1622815470000|2021-06-04 14:04:30|6505.4|6504.4|6505.7|6504.7|6505.7|6504.7|6505.2|6504.2|5
1622815480000|2021-06-04 14:04:40|||||||||6
1622815490000|2021-06-04 14:04:50|6505.4|6504.4|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|1
1622815500000|2021-06-04 14:05:00|6504.9|6503.9|6505.7|6504.7|6505.7|6504.7|6504.7|6503.7|7
1622815510000|2021-06-04 14:05:10|6505.9|6504.9|6506.2|6505.2|6506.2|6505.2|6505.7|6504.7|21
1622815520000|2021-06-04 14:05:20|6506.4|6505.4|6505.9|6504.9|6506.7|6505.7|6505.7|6504.7|11
1622815530000|2021-06-04 14:05:30|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|6505.7|6504.7|2
1622815540000|2021-06-04 14:05:40|||||||||3
1622815550000|2021-06-04 14:05:50|6505.4|6504.4|6506.2|6505.2|6506.2|6505.2|6505.2|6504.2|11
1622815560000|2021-06-04 14:06:00|6506.4|6505.4|6505.7|6504.7|6506.4|6505.4|6505.7|6504.7|11
1622815570000|2021-06-04 14:06:10|6505.4|6504.4|6504.7|6503.7|6505.4|6504.4|6504.4|6503.4|9
1622815580000|2021-06-04 14:06:20|6504.4|6503.4|6504.7|6503.7|6504.7|6503.7|6504.4|6503.4|2
1622815590000|2021-06-04 14:06:30|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|6505.2|6504.2|4
1622815600000|2021-06-04 14:06:40|6504.9|6503.9|6505.2|6504.2|6505.2|6504.2|6504.9|6503.9|17
1622815610000|2021-06-04 14:06:50|6504.9|6503.9|6505.4|6504.4|6505.7|6504.7|6504.9|6503.9|8
1622815620000|2021-06-04 14:07:00|6505.2|6504.2|6505.2|6504.2|6505.4|6504.4|6505.2|6504.2|2
1622815630000|2021-06-04 14:07:10|||||||||1
1622815640000|2021-06-04 14:07:20|||||||||2
1622815650000|2021-06-04 14:07:30|6505.7|6504.7|6507.2|6506.2|6507.2|6506.2|6505.7|6504.7|26
1622815660000|2021-06-04 14:07:40|6507.7|6506.7|6507.2|6506.2|6507.7|6506.7|6507.2|6506.2|17
1622815670000|2021-06-04 14:07:50|6506.9|6505.9|6506.9|6505.9|6507.4|6506.4|6506.7|6505.7|9
1622815680000|2021-06-04 14:08:00|6506.7|6505.7|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|12
1622815690000|2021-06-04 14:08:10|6506.9|6505.9|6506.7|6505.7|6507.2|6506.2|6506.7|6505.7|7
1622815700000|2021-06-04 14:08:20|6506.4|6505.4|6506.2|6505.2|6506.4|6505.4|6505.9|6504.9|15
1622815710000|2021-06-04 14:08:30|6505.9|6504.9|6506.7|6505.7|6506.7|6505.7|6505.9|6504.9|8
1622815720000|2021-06-04 14:08:40|6506.9|6505.9|6506.2|6505.2|6506.9|6505.9|6506.2|6505.2|20
1622815730000|2021-06-04 14:08:50|6506.4|6505.4|6507.2|6506.2|6507.2|6506.2|6506.4|6505.4|5
1622815740000|2021-06-04 14:09:00|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|6507.7|6506.7|14
1622815750000|2021-06-04 14:09:10|6507.9|6506.9|6508.2|6507.2|6508.4|6507.4|6507.7|6506.7|31
1622815760000|2021-06-04 14:09:20|6508.4|6507.4|6507.9|6506.9|6508.4|6507.4|6507.7|6506.7|10
1622815770000|2021-06-04 14:09:30|6508.2|6507.2|6508.7|6507.7|6508.9|6507.9|6508.2|6507.2|63
1622815780000|2021-06-04 14:09:40|6509.2|6508.2|6509.2|6508.2|6509.2|6508.2|6509.2|6508.2|9
1622815790000|2021-06-04 14:09:50|6508.7|6507.7|6508.7|6507.7|6508.9|6507.9|6508.7|6507.7|17
1622815800000|2021-06-04 14:10:00|6508.8|6507.8|6508.3|6507.3|6508.8|6507.8|6507.8|6506.8|30
1622815810000|2021-06-04 14:10:10|6508|6507|6508.8|6507.8|6508.8|6507.8|6508|6507|11
1622815820000|2021-06-04 14:10:20|6508.5|6507.5|6508.3|6507.3|6508.5|6507.5|6508.3|6507.3|7
1622815830000|2021-06-04 14:10:30|||||||||9
1622815840000|2021-06-04 14:10:40|||||||||2
1622815850000|2021-06-04 14:10:50|6508.5|6507.5|6508.5|6507.5|6508.8|6507.8|6508.3|6507.3|15
1622815860000|2021-06-04 14:11:00|6508.3|6507.3|6508.3|6507.3|6508.8|6507.8|6508.3|6507.3|5
1622815870000|2021-06-04 14:11:10|6508.5|6507.5|6508.3|6507.3|6508.5|6507.5|6508.3|6507.3|4
1622815880000|2021-06-04 14:11:20|||||||||5
1622815890000|2021-06-04 14:11:30|6508|6507|6508.3|6507.3|6508.3|6507.3|6507.8|6506.8|7
1622815900000|2021-06-04 14:11:40|6508|6507|6508|6507|6508.3|6507.3|6507.8|6506.8|11
1622815910000|2021-06-04 14:11:50|6508.3|6507.3|6508.8|6507.8|6508.8|6507.8|6508|6507|5
1622815920000|2021-06-04 14:12:00|6508.5|6507.5|6508.3|6507.3|6508.5|6507.5|6507.8|6506.8|26
1622815930000|2021-06-04 14:12:10|6508|6507|6508.8|6507.8|6508.8|6507.8|6508|6507|13
1622815940000|2021-06-04 14:12:20|6509|6508|6508.8|6507.8|6509|6508|6508.8|6507.8|7
1622815950000|2021-06-04 14:12:30|6509|6508|6509.3|6508.3|6509.5|6508.5|6508.8|6507.8|60
1622815960000|2021-06-04 14:12:40|6509.5|6508.5|6509.3|6508.3|6509.5|6508.5|6509.3|6508.3|12
1622815970000|2021-06-04 14:12:50|||||||||5
1622815980000|2021-06-04 14:13:00|6509.5|6508.5|6509.8|6508.8|6510.3|6509.3|6509.3|6508.3|41
1622815990000|2021-06-04 14:13:10|6510|6509|6510|6509|6510.3|6509.3|6510|6509|7
1622816000000|2021-06-04 14:13:20|6509.8|6508.8|6509.8|6508.8|6510|6509|6509.8|6508.8|4
1622816010000|2021-06-04 14:13:30|6510|6509|6510.3|6509.3|6510.3|6509.3|6509.8|6508.8|4
1622816020000|2021-06-04 14:13:40|6510|6509|6510.3|6509.3|6510.3|6509.3|6509.8|6508.8|10
1622816030000|2021-06-04 14:13:50|6510|6509|6510.5|6509.5|6510.5|6509.5|6509.8|6508.8|24
1622816040000|2021-06-04 14:14:00|6510.8|6509.8|6510|6509|6510.8|6509.8|6509.5|6508.5|37
1622816050000|2021-06-04 14:14:10|6509.8|6508.8|6509.8|6508.8|6510.3|6509.3|6509.8|6508.8|38
1622816060000|2021-06-04 14:14:20|6510|6509|6510.5|6509.5|6510.5|6509.5|6509.8|6508.8|73
1622816070000|2021-06-04 14:14:30|6510.8|6509.8|6510.5|6509.5|6510.8|6509.8|6510.3|6509.3|9
1622816080000|2021-06-04 14:14:40|6510.8|6509.8|6510.8|6509.8|6511|6510|6510.8|6509.8|17
1622816090000|2021-06-04 14:14:50|6511|6510|6510.3|6509.3|6511|6510|6510.3|6509.3|8
1622816100000|2021-06-04 14:15:00|6510.5|6509.5|6510.3|6509.3|6510.8|6509.8|6510.3|6509.3|14
1622816110000|2021-06-04 14:15:10|6510.5|6509.5|6509.8|6508.8|6510.8|6509.8|6509.8|6508.8|28
1622816120000|2021-06-04 14:15:20|6509.3|6508.3|6509|6508|6509.3|6508.3|6508.8|6507.8|12
1622816130000|2021-06-04 14:15:30|6508.8|6507.8|6508.8|6507.8|6509.3|6508.3|6508.5|6507.5|6
1622816140000|2021-06-04 14:15:40|6509|6508|6509|6508|6509|6508|6508.8|6507.8|5
1622816150000|2021-06-04 14:15:50|6509.3|6508.3|6509.3|6508.3|6509.3|6508.3|6508.8|6507.8|4
1622816160000|2021-06-04 14:16:00|6509|6508|6508.5|6507.5|6509.3|6508.3|6508.5|6507.5|2
1622816170000|2021-06-04 14:16:10|6508.3|6507.3|6508.3|6507.3|6508.3|6507.3|6508|6507|14
1622816180000|2021-06-04 14:16:20|6507.8|6506.8|6508.3|6507.3|6508.3|6507.3|6507.8|6506.8|10
1622816190000|2021-06-04 14:16:30|6507.8|6506.8|6508|6507|6508.3|6507.3|6507.8|6506.8|5
1622816200000|2021-06-04 14:16:40|6508.3|6507.3|6508.3|6507.3|6508.8|6507.8|6508.3|6507.3|36
1622816210000|2021-06-04 14:16:50|6508.5|6507.5|6508.8|6507.8|6508.8|6507.8|6508.3|6507.3|6
1622816220000|2021-06-04 14:17:00|6508.5|6507.5|6508.3|6507.3|6508.8|6507.8|6508.3|6507.3|39
1622816230000|2021-06-04 14:17:10|6508.5|6507.5|6508.5|6507.5|6508.8|6507.8|6508.3|6507.3|7
1622816240000|2021-06-04 14:17:20|6508.3|6507.3|6508.3|6507.3|6508.8|6507.8|6508.3|6507.3|5
1622816250000|2021-06-04 14:17:30|6508.5|6507.5|6508.8|6507.8|6508.8|6507.8|6508.3|6507.3|13
1622816260000|2021-06-04 14:17:40|6509|6508|6508.8|6507.8|6509.3|6508.3|6508.8|6507.8|20
1622816270000|2021-06-04 14:17:50|6509|6508|6509|6508|6509.5|6508.5|6509|6508|4
1622816280000|2021-06-04 14:18:00|6509.3|6508.3|6509.3|6508.3|6509.3|6508.3|6509|6508|2
1622816290000|2021-06-04 14:18:10|6509.5|6508.5|6509.3|6508.3|6509.5|6508.5|6509.3|6508.3|4
1622816300000|2021-06-04 14:18:20|6509.5|6508.5|6509.8|6508.8|6510|6509|6509.5|6508.5|15
1622816320000|2021-06-04 14:18:40|6509.5|6508.5|6509.5|6508.5|6509.5|6508.5|6509.5|6508.5|8
1622816330000|2021-06-04 14:18:50|6509.3|6508.3|6509.3|6508.3|6509.5|6508.5|6509.3|6508.3|1
1622816340000|2021-06-04 14:19:00|6509|6508|6508.8|6507.8|6509|6508|6508.8|6507.8|43
1622816350000|2021-06-04 14:19:10|||||||||7
1622816360000|2021-06-04 14:19:20|6509|6508|6508.8|6507.8|6509|6508|6508.8|6507.8|5
1622816370000|2021-06-04 14:19:30|6509|6508|6508.8|6507.8|6509.3|6508.3|6508.8|6507.8|13
1622816380000|2021-06-04 14:19:40|6509|6508|6509.3|6508.3|6509.3|6508.3|6508.8|6507.8|3
1622816390000|2021-06-04 14:19:50|6509.5|6508.5|6509.3|6508.3|6509.5|6508.5|6509.3|6508.3|8
1622816400000|2021-06-04 14:20:00|6509.5|6508.5|6509.5|6508.5|6509.8|6508.8|6509.3|6508.3|11
1622816410000|2021-06-04 14:20:10|6509.8|6508.8|6509.8|6508.8|6509.8|6508.8|6509.5|6508.5|8
1622816420000|2021-06-04 14:20:20|6510|6509|6510|6509|6510|6509|6509.8|6508.8|6
1622816430000|2021-06-04 14:20:30|6509.8|6508.8|6509.8|6508.8|6510|6509|6509.8|6508.8|4
1622816440000|2021-06-04 14:20:40|6509.5|6508.5|6509.3|6508.3|6509.8|6508.8|6509.3|6508.3|13
1622816450000|2021-06-04 14:20:50|6509.5|6508.5|6509.3|6508.3|6509.8|6508.8|6509.3|6508.3|3
1622816460000|2021-06-04 14:21:00|6509.5|6508.5|6509.5|6508.5|6509.5|6508.5|6509.3|6508.3|7
1622816470000|2021-06-04 14:21:10|6509.3|6508.3|6510.5|6509.5|6510.8|6509.8|6509.3|6508.3|16
1622816480000|2021-06-04 14:21:20|6510.3|6509.3|6510.3|6509.3|6510.8|6509.8|6510.3|6509.3|6
1622816490000|2021-06-04 14:21:30|6510.5|6509.5|6510.3|6509.3|6510.5|6509.5|6510.3|6509.3|3
1622816500000|2021-06-04 14:21:40|6510|6509|6509.5|6508.5|6510|6509|6509.5|6508.5|4
1622816510000|2021-06-04 14:21:50|6509.8|6508.8|6509.5|6508.5|6510|6509|6509.5|6508.5|4
1622816520000|2021-06-04 14:22:00|6509.8|6508.8|6510|6509|6510.3|6509.3|6509.5|6508.5|4
1622816530000|2021-06-04 14:22:10|6509.8|6508.8|6510.3|6509.3|6510.3|6509.3|6509.8|6508.8|3
1622816540000|2021-06-04 14:22:20|6510.5|6509.5|6510|6509|6510.8|6509.8|6510|6509|5
1622816550000|2021-06-04 14:22:30|6510.3|6509.3|6510.3|6509.3|6510.3|6509.3|6509.8|6508.8|6
1622816560000|2021-06-04 14:22:40|6510|6509|6509.8|6508.8|6510|6509|6509.5|6508.5|12
1622816570000|2021-06-04 14:22:50|6510|6509|6510.3|6509.3|6510.3|6509.3|6510|6509|10
1622816580000|2021-06-04 14:23:00|6510.5|6509.5|6510.5|6509.5|6510.8|6509.8|6510.3|6509.3|9
1622816590000|2021-06-04 14:23:10|6510.3|6509.3|6510.3|6509.3|6510.3|6509.3|6510.3|6509.3|2
1622816600000|2021-06-04 14:23:20|6510|6509|6510.3|6509.3|6510.3|6509.3|6510|6509|10
1622816610000|2021-06-04 14:23:30|6510|6509|6510|6509|6510.3|6509.3|6509.8|6508.8|5
1622816620000|2021-06-04 14:23:40|6509.8|6508.8|6510.8|6509.8|6510.8|6509.8|6509.8|6508.8|27
1622816630000|2021-06-04 14:23:50|6510.5|6509.5|6509.3|6508.3|6510.5|6509.5|6509.3|6508.3|9
1622816640000|2021-06-04 14:24:00|6509.5|6508.5|6509.5|6508.5|6509.8|6508.8|6509|6508|13
1622816650000|2021-06-04 14:24:10|6509.8|6508.8|6511|6510|6511|6510|6509.8|6508.8|29
1622816660000|2021-06-04 14:24:20|6510.8|6509.8|6511.3|6510.3|6511.3|6510.3|6510.8|6509.8|7
1622816670000|2021-06-04 14:24:30|6511|6510|6511.8|6510.8|6511.8|6510.8|6511|6510|7
1622816680000|2021-06-04 14:24:40|6511.5|6510.5|6511.8|6510.8|6511.8|6510.8|6511.3|6510.3|9
1622816690000|2021-06-04 14:24:50|6511.5|6510.5|6511.5|6510.5|6511.8|6510.8|6511.3|6510.3|5
1622816700000|2021-06-04 14:25:00|6511.3|6510.3|6511.3|6510.3|6511.5|6510.5|6511.3|6510.3|3
1622816710000|2021-06-04 14:25:10|6511.5|6510.5|6511.5|6510.5|6511.5|6510.5|6511.3|6510.3|2
1622816720000|2021-06-04 14:25:20|6511.3|6510.3|6511.5|6510.5|6511.8|6510.8|6511.3|6510.3|1
1622816730000|2021-06-04 14:25:30|6511.8|6510.8|6511.8|6510.8|6512|6511|6511.8|6510.8|14
1622816740000|2021-06-04 14:25:40|6512|6511|6512.3|6511.3|6512.3|6511.3|6511.8|6510.8|3
1622816750000|2021-06-04 14:25:50|6512.8|6511.8|6512.5|6511.5|6512.8|6511.8|6512.5|6511.5|16
1622816760000|2021-06-04 14:26:00|6512.3|6511.3|6512.3|6511.3|6512.8|6511.8|6512.3|6511.3|28
1622816770000|2021-06-04 14:26:10|||||||||6
1622816780000|2021-06-04 14:26:20|6511.8|6510.8|6511.8|6510.8|6511.8|6510.8|6511.8|6510.8|8
1622816790000|2021-06-04 14:26:30|||||||||1
1622816800000|2021-06-04 14:26:40|6511.5|6510.5|6511.5|6510.5|6511.8|6510.8|6511.3|6510.3|4
1622816810000|2021-06-04 14:26:50|6511.3|6510.3|6511.3|6510.3|6511.5|6510.5|6511.3|6510.3|18
1622816820000|2021-06-04 14:27:00|||||||||2
1622816830000|2021-06-04 14:27:10|6511.5|6510.5|6511.8|6510.8|6511.8|6510.8|6511.3|6510.3|38
1622816840000|2021-06-04 14:27:20|6512|6511|6512.8|6511.8|6512.8|6511.8|6512|6511|19
1622816850000|2021-06-04 14:27:30|6513|6512|6512.5|6511.5|6513|6512|6512.5|6511.5|12
1622816860000|2021-06-04 14:27:40|6512.3|6511.3|6512.5|6511.5|6512.8|6511.8|6512.3|6511.3|2
1622816870000|2021-06-04 14:27:50|6512.3|6511.3|6512.8|6511.8|6512.8|6511.8|6512.3|6511.3|1
1622816880000|2021-06-04 14:28:00|6513.3|6512.3|6513.3|6512.3|6513.3|6512.3|6512.8|6511.8|45
1622816890000|2021-06-04 14:28:10|6513.5|6512.5|6513.5|6512.5|6513.8|6512.8|6513.3|6512.3|13
1622816900000|2021-06-04 14:28:20|6513.3|6512.3|6513.3|6512.3|6513.3|6512.3|6513.3|6512.3|1
1622816920000|2021-06-04 14:28:40|6513|6512|6513|6512|6513.3|6512.3|6513|6512|32
1622816930000|2021-06-04 14:28:50|6513.3|6512.3|6513.3|6512.3|6513.3|6512.3|6513|6512|0
1622816940000|2021-06-04 14:29:00|6513|6512|6513.3|6512.3|6513.5|6512.5|6512.8|6511.8|9
1622816950000|2021-06-04 14:29:10|6513.5|6512.5|6513.5|6512.5|6513.5|6512.5|6513.3|6512.3|2
1622816960000|2021-06-04 14:29:20|6513.8|6512.8|6514.3|6513.3|6514.3|6513.3|6513.8|6512.8|3
1622816970000|2021-06-04 14:29:30|6514|6513|6513.8|6512.8|6514|6513|6513.8|6512.8|17
1622816980000|2021-06-04 14:29:40|6513.5|6512.5|6513.8|6512.8|6513.8|6512.8|6513.3|6512.3|52
1622816990000|2021-06-04 14:29:50|6513.5|6512.5|6514.3|6513.3|6514.3|6513.3|6513.5|6512.5|32
1622817000000|2021-06-04 14:30:00|6513.8|6512.8|6514.3|6513.3|6514.3|6513.3|6513.8|6512.8|20
1622817010000|2021-06-04 14:30:10|6513.8|6512.8|6513.3|6512.3|6513.8|6512.8|6513.3|6512.3|32
1622817020000|2021-06-04 14:30:20|6513|6512|6513.8|6512.8|6513.8|6512.8|6513|6512|13
1622817030000|2021-06-04 14:30:30|6513.5|6512.5|6513.8|6512.8|6513.8|6512.8|6513.5|6512.5|6
1622817040000|2021-06-04 14:30:40|6514|6513|6513.8|6512.8|6514.3|6513.3|6513.8|6512.8|4
1622817050000|2021-06-04 14:30:50|6513.5|6512.5|6513.8|6512.8|6513.8|6512.8|6513.5|6512.5|20
1622817060000|2021-06-04 14:31:00|6513.5|6512.5|6512.8|6511.8|6513.8|6512.8|6512.8|6511.8|27
1622817070000|2021-06-04 14:31:10|6512.5|6511.5|6512.8|6511.8|6512.8|6511.8|6512.5|6511.5|4
1622817080000|2021-06-04 14:31:20|6512.5|6511.5|6512.3|6511.3|6512.8|6511.8|6512|6511|11
1622817090000|2021-06-04 14:31:30|6512|6511|6512.3|6511.3|6512.5|6511.5|6511.8|6510.8|31
1622817100000|2021-06-04 14:31:40|6512.5|6511.5|6512.3|6511.3|6512.5|6511.5|6512.3|6511.3|13
1622817110000|2021-06-04 14:31:50|||||||||1
1622817120000|2021-06-04 14:32:00|||||||||3
1622817130000|2021-06-04 14:32:10|6511.8|6510.8|6512.3|6511.3|6512.3|6511.3|6511.8|6510.8|14
1622817140000|2021-06-04 14:32:20|6512.5|6511.5|6512.8|6511.8|6512.8|6511.8|6512.3|6511.3|14
1622817150000|2021-06-04 14:32:30|6513|6512|6512.8|6511.8|6513|6512|6512.8|6511.8|17
1622817160000|2021-06-04 14:32:40|6513|6512|6512.8|6511.8|6513|6512|6512.8|6511.8|11
1622817170000|2021-06-04 14:32:50|6513|6512|6513.3|6512.3|6513.3|6512.3|6512.8|6511.8|14
1622817180000|2021-06-04 14:33:00|6513|6512|6513.3|6512.3|6513.3|6512.3|6513|6512|18
1622817190000|2021-06-04 14:33:10|6513.5|6512.5|6513.8|6512.8|6513.8|6512.8|6513.3|6512.3|5
1622817200000|2021-06-04 14:33:20|6513.5|6512.5|6513.3|6512.3|6513.5|6512.5|6513.3|6512.3|2
1622817210000|2021-06-04 14:33:30|6513.5|6512.5|6513.8|6512.8|6513.8|6512.8|6513.5|6512.5|1
1622817230000|2021-06-04 14:33:50|6513.3|6512.3|6513.3|6512.3|6513.3|6512.3|6513.3|6512.3|12
1622817240000|2021-06-04 14:34:00|6513.5|6512.5|6513.3|6512.3|6513.8|6512.8|6513.3|6512.3|4
1622817250000|2021-06-04 14:34:10|6513|6512|6513.3|6512.3|6513.3|6512.3|6513|6512|1
1622817260000|2021-06-04 14:34:20|6512.8|6511.8|6512.8|6511.8|6513|6512|6512.8|6511.8|21
1622817270000|2021-06-04 14:34:30|6512.5|6511.5|6512.8|6511.8|6512.8|6511.8|6512.3|6511.3|5
1622817280000|2021-06-04 14:34:40|6512.5|6511.5|6512.3|6511.3|6512.5|6511.5|6512.3|6511.3|3
1622817290000|2021-06-04 14:34:50|6512.5|6511.5|6513|6512|6513.3|6512.3|6512.5|6511.5|33
1622817300000|2021-06-04 14:35:00|6513.3|6512.3|6513|6512|6513.3|6512.3|6513|6512|10
1622817310000|2021-06-04 14:35:10|6512.8|6511.8|6512.8|6511.8|6513|6512|6512.8|6511.8|3
1622817320000|2021-06-04 14:35:20|6513|6512|6513.3|6512.3|6513.5|6512.5|6513|6512|6
1622817330000|2021-06-04 14:35:30|6513.8|6512.8|6514.3|6513.3|6514.3|6513.3|6513.8|6512.8|22
1622817350000|2021-06-04 14:35:50|6514|6513|6513.8|6512.8|6514|6513|6513.5|6512.5|4
1622817360000|2021-06-04 14:36:00|||||||||1
1622817370000|2021-06-04 14:36:10|6514|6513|6513.8|6512.8|6514|6513|6513.3|6512.3|17
1622817380000|2021-06-04 14:36:20|6514.3|6513.3|6514.3|6513.3|6514.3|6513.3|6514.3|6513.3|2
1622817390000|2021-06-04 14:36:30|6514|6513|6514.3|6513.3|6514.3|6513.3|6513.8|6512.8|4
1622817400000|2021-06-04 14:36:40|6514|6513|6514.3|6513.3|6514.3|6513.3|6514|6513|3
1622817410000|2021-06-04 14:36:50|||||||||4
1622817420000|2021-06-04 14:37:00|6514.5|6513.5|6514.3|6513.3|6514.8|6513.8|6514.3|6513.3|11
1622817430000|2021-06-04 14:37:10|6514.5|6513.5|6514.8|6513.8|6514.8|6513.8|6514.5|6513.5|12
1622817440000|2021-06-04 14:37:20|6515|6514|6514.8|6513.8|6515.3|6514.3|6514.8|6513.8|14
1622817450000|2021-06-04 14:37:30|6514.3|6513.3|6513.8|6512.8|6514.3|6513.3|6513.8|6512.8|10
1622817460000|2021-06-04 14:37:40|||||||||3
1622817470000|2021-06-04 14:37:50|6513.5|6512.5|6513.5|6512.5|6513.5|6512.5|6513.3|6512.3|6
1622817480000|2021-06-04 14:38:00|6513.8|6512.8|6513.8|6512.8|6514.3|6513.3|6513.8|6512.8|8
1622817490000|2021-06-04 14:38:10|6513.5|6512.5|6513.8|6512.8|6513.8|6512.8|6513.3|6512.3|6
1622817500000|2021-06-04 14:38:20|6514|6513|6513.8|6512.8|6514.3|6513.3|6513.8|6512.8|4
1622817510000|2021-06-04 14:38:30|6514|6513|6513.8|6512.8|6514.3|6513.3|6513.8|6512.8|3
1622817520000|2021-06-04 14:38:40|6514|6513|6514.3|6513.3|6514.5|6513.5|6513.8|6512.8|13
1622817530000|2021-06-04 14:38:50|6514|6513|6513.8|6512.8|6514|6513|6513.8|6512.8|17
1622817540000|2021-06-04 14:39:00|6514|6513|6514.3|6513.3|6514.3|6513.3|6513.8|6512.8|11
1622817550000|2021-06-04 14:39:10|6514.5|6513.5|6514.3|6513.3|6514.8|6513.8|6514|6513|6
1622817560000|2021-06-04 14:39:20|6514|6513|6514.8|6513.8|6514.8|6513.8|6513.8|6512.8|8
1622817580000|2021-06-04 14:39:40|6514.5|6513.5|6514.8|6513.8|6514.8|6513.8|6514.3|6513.3|6
1622817590000|2021-06-04 14:39:50|6514.5|6513.5|6514.3|6513.3|6514.5|6513.5|6514.3|6513.3|7
1622817600000|2021-06-04 14:40:00|6514.5|6513.5|6515.3|6514.3|6515.3|6514.3|6514.5|6513.5|15
1622817610000|2021-06-04 14:40:10|6515|6514|6515.8|6514.8|6515.8|6514.8|6515|6514|30
1622817620000|2021-06-04 14:40:20|6515.5|6514.5|6515.5|6514.5|6515.5|6514.5|6515.5|6514.5|0
1622817630000|2021-06-04 14:40:30|6515.3|6514.3|6515.8|6514.8|6515.8|6514.8|6515.3|6514.3|9
1622817650000|2021-06-04 14:40:50|6516.3|6515.3|6516.3|6515.3|6516.3|6515.3|6515.8|6514.8|34
1622817660000|2021-06-04 14:41:00|6516.5|6515.5|6516.8|6515.8|6517.3|6516.3|6516.3|6515.3|56
1622817670000|2021-06-04 14:41:10|6517|6516|6517.8|6516.8|6518|6517|6517|6516|16
1622817680000|2021-06-04 14:41:20|6518|6517|6518|6517|6518.8|6517.8|6517.8|6516.8|41
1622817690000|2021-06-04 14:41:30|6518.3|6517.3|6518.3|6517.3|6518.5|6517.5|6518|6517|14
1622817700000|2021-06-04 14:41:40|6518.5|6517.5|6517.8|6516.8|6518.8|6517.8|6517.8|6516.8|6
1622817710000|2021-06-04 14:41:50|6518|6517|6517.8|6516.8|6518.3|6517.3|6517.8|6516.8|14
1622817720000|2021-06-04 14:42:00|6517.5|6516.5|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|4
1622817730000|2021-06-04 14:42:10|6517.5|6516.5|6516.8|6515.8|6517.5|6516.5|6516.8|6515.8|6
1622817740000|2021-06-04 14:42:20|||||||||3
1622817750000|2021-06-04 14:42:30|6517|6516|6517.3|6516.3|6517.3|6516.3|6516.8|6515.8|9
1622817760000|2021-06-04 14:42:40|6517|6516|6516.3|6515.3|6517|6516|6516|6515|76
1622817770000|2021-06-04 14:42:50|6516|6515|6515.8|6514.8|6516|6515|6515.3|6514.3|18
1622817780000|2021-06-04 14:43:00|6515.5|6514.5|6516.3|6515.3|6516.3|6515.3|6515.5|6514.5|6
1622817790000|2021-06-04 14:43:10|6516|6515|6516.3|6515.3|6516.3|6515.3|6516|6515|6
1622817800000|2021-06-04 14:43:20|6516.5|6515.5|6516.3|6515.3|6516.5|6515.5|6516.3|6515.3|8
1622817810000|2021-06-04 14:43:30|6516|6515|6516.3|6515.3|6516.3|6515.3|6515.8|6514.8|12
1622817840000|2021-06-04 14:44:00|6516|6515|6515.5|6514.5|6516|6515|6515.3|6514.3|8
1622817850000|2021-06-04 14:44:10|6515.8|6514.8|6516.3|6515.3|6516.3|6515.3|6515.3|6514.3|26
1622817860000|2021-06-04 14:44:20|6516|6515|6516.3|6515.3|6516.5|6515.5|6516|6515|11
1622817870000|2021-06-04 14:44:30|6516.5|6515.5|6516.3|6515.3|6516.5|6515.5|6516.3|6515.3|15
1622817880000|2021-06-04 14:44:40|6516|6515|6515.8|6514.8|6516|6515|6515.5|6514.5|4
1622817890000|2021-06-04 14:44:50|6515.5|6514.5|6515.3|6514.3|6515.8|6514.8|6515.3|6514.3|1
1622817900000|2021-06-04 14:45:00|6515.8|6514.8|6515.5|6514.5|6515.8|6514.8|6515.3|6514.3|29
1622817910000|2021-06-04 14:45:10|6515.3|6514.3|6515.3|6514.3|6515.5|6514.5|6515.3|6514.3|1
1622817930000|2021-06-04 14:45:30|6515|6514|6514.8|6513.8|6515|6514|6514.8|6513.8|8
1622817940000|2021-06-04 14:45:40|6515|6514|6514.8|6513.8|6515.3|6514.3|6514.8|6513.8|0
1622817950000|2021-06-04 14:45:50|6515|6514|6514.8|6513.8|6515|6514|6514.8|6513.8|3
1622817960000|2021-06-04 14:46:00|6515.3|6514.3|6515.3|6514.3|6515.5|6514.5|6515.3|6514.3|4
1622817970000|2021-06-04 14:46:10|6515|6514|6515|6514|6515|6514|6514.8|6513.8|2
1622817980000|2021-06-04 14:46:20|6515.3|6514.3|6515.3|6514.3|6515.3|6514.3|6515|6514|0
1622817990000|2021-06-04 14:46:30|6515|6514|6514.8|6513.8|6515|6514|6514.8|6513.8|2
1622818000000|2021-06-04 14:46:40|6514.5|6513.5|6514.5|6513.5|6514.8|6513.8|6514.3|6513.3|3
1622818010000|2021-06-04 14:46:50|6514.3|6513.3|6514.3|6513.3|6514.3|6513.3|6514.3|6513.3|1
1622818020000|2021-06-04 14:47:00|6514.5|6513.5|6514.8|6513.8|6515|6514|6514.5|6513.5|25
1622818030000|2021-06-04 14:47:10|6515|6514|6515.3|6514.3|6515.3|6514.3|6515|6514|4
1622818040000|2021-06-04 14:47:20|6515.5|6514.5|6515.3|6514.3|6515.8|6514.8|6515.3|6514.3|20
1622818050000|2021-06-04 14:47:30|6515.5|6514.5|6515.8|6514.8|6515.8|6514.8|6515.5|6514.5|34
1622818060000|2021-06-04 14:47:40|6516|6515|6516.3|6515.3|6516.3|6515.3|6516|6515|6
1622818070000|2021-06-04 14:47:50|6516|6515|6516.3|6515.3|6516.3|6515.3|6515.8|6514.8|8
1622818080000|2021-06-04 14:48:00|6516.5|6515.5|6517.3|6516.3|6517.3|6516.3|6516.5|6515.5|20
1622818090000|2021-06-04 14:48:10|6517|6516|6516.5|6515.5|6517|6516|6516.3|6515.3|8
1622818100000|2021-06-04 14:48:20|6516.8|6515.8|6517|6516|6517|6516|6516.3|6515.3|10
1622818110000|2021-06-04 14:48:30|6516.8|6515.8|6517.5|6516.5|6517.8|6516.8|6516.8|6515.8|21
1622818120000|2021-06-04 14:48:40|6517.8|6516.8|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|26
1622818130000|2021-06-04 14:48:50|6517.5|6516.5|6517.8|6516.8|6517.8|6516.8|6517.3|6516.3|6
1622818140000|2021-06-04 14:49:00|6518|6517|6517.8|6516.8|6518|6517|6517.3|6516.3|14
1622818150000|2021-06-04 14:49:10|6517.3|6516.3|6517.5|6516.5|6517.5|6516.5|6517.3|6516.3|10
1622818160000|2021-06-04 14:49:20|6517.8|6516.8|6517.8|6516.8|6517.8|6516.8|6517.5|6516.5|8
1622818170000|2021-06-04 14:49:30|6517.5|6516.5|6517.8|6516.8|6517.8|6516.8|6517.3|6516.3|2
1622818180000|2021-06-04 14:49:40|6517.5|6516.5|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|6
1622818190000|2021-06-04 14:49:50|6517.5|6516.5|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|4
1622818200000|2021-06-04 14:50:00|6517.5|6516.5|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|5
1622818210000|2021-06-04 14:50:10|6517.5|6516.5|6517.8|6516.8|6517.8|6516.8|6517.5|6516.5|2
1622818220000|2021-06-04 14:50:20|6518|6517|6518.3|6517.3|6518.5|6517.5|6518|6517|14
1622818230000|2021-06-04 14:50:30|6518.5|6517.5|6518.3|6517.3|6518.5|6517.5|6518|6517|8
1622818240000|2021-06-04 14:50:40|6518|6517|6517.8|6516.8|6518.3|6517.3|6517.8|6516.8|10
1622818250000|2021-06-04 14:50:50|6517.5|6516.5|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|25
1622818260000|2021-06-04 14:51:00|6517.5|6516.5|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|5
1622818270000|2021-06-04 14:51:10|6516.8|6515.8|6516.8|6515.8|6517.3|6516.3|6516.8|6515.8|7
1622818280000|2021-06-04 14:51:20|6516.5|6515.5|6516.5|6515.5|6516.8|6515.8|6516.3|6515.3|10
1622818290000|2021-06-04 14:51:30|6516.8|6515.8|6516.8|6515.8|6516.8|6515.8|6516.5|6515.5|3
1622818300000|2021-06-04 14:51:40|6517|6516|6516.8|6515.8|6517|6516|6516.8|6515.8|9
1622818310000|2021-06-04 14:51:50|6517|6516|6517|6516|6517.3|6516.3|6516.8|6515.8|4
1622818320000|2021-06-04 14:52:00|6516.8|6515.8|6516.8|6515.8|6517.3|6516.3|6516.8|6515.8|35
1622818330000|2021-06-04 14:52:10|6517|6516|6517.3|6516.3|6517.3|6516.3|6517|6516|5
1622818350000|2021-06-04 14:52:30|6517.5|6516.5|6517.5|6516.5|6517.8|6516.8|6517.5|6516.5|15
1622818360000|2021-06-04 14:52:40|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|2
1622818370000|2021-06-04 14:52:50|6517|6516|6516.3|6515.3|6517|6516|6516.3|6515.3|6
1622818380000|2021-06-04 14:53:00|||||||||3
1622818390000|2021-06-04 14:53:10|6516.5|6515.5|6516.8|6515.8|6516.8|6515.8|6516.5|6515.5|12
1622818400000|2021-06-04 14:53:20|6516.5|6515.5|6516.3|6515.3|6516.5|6515.5|6516.3|6515.3|24
1622818410000|2021-06-04 14:53:30|6516.5|6515.5|6516.3|6515.3|6516.5|6515.5|6516.3|6515.3|2
1622818430000|2021-06-04 14:53:50|6516|6515|6516.3|6515.3|6516.3|6515.3|6515.8|6514.8|17
1622818440000|2021-06-04 14:54:00|6516|6515|6516.3|6515.3|6516.3|6515.3|6515.8|6514.8|7
1622818450000|2021-06-04 14:54:10|6516.8|6515.8|6516.8|6515.8|6516.8|6515.8|6516.8|6515.8|10
1622818460000|2021-06-04 14:54:20|||||||||3
1622818470000|2021-06-04 14:54:30|||||||||12
1622818480000|2021-06-04 14:54:40|6516.5|6515.5|6516.5|6515.5|6516.8|6515.8|6516|6515|20
1622818490000|2021-06-04 14:54:50|6516.3|6515.3|6516.3|6515.3|6516.3|6515.3|6516.3|6515.3|2
1622818500000|2021-06-04 14:55:00|6516.5|6515.5|6516.8|6515.8|6516.8|6515.8|6516.5|6515.5|3
1622818510000|2021-06-04 14:55:10|||||||||1
1622818520000|2021-06-04 14:55:20|6517|6516|6516.8|6515.8|6517|6516|6516.8|6515.8|7
1622818530000|2021-06-04 14:55:30|6517|6516|6517|6516|6517.3|6516.3|6516.8|6515.8|5
1622818540000|2021-06-04 14:55:40|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|6516.8|6515.8|2
1622818550000|2021-06-04 14:55:50|6517.5|6516.5|6517.5|6516.5|6517.5|6516.5|6517.5|6516.5|5
1622818560000|2021-06-04 14:56:00|6517.8|6516.8|6517.5|6516.5|6517.8|6516.8|6517.3|6516.3|6
1622818570000|2021-06-04 14:56:10|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|2
1622818580000|2021-06-04 14:56:20|||||||||11
1622818600000|2021-06-04 14:56:40|6516.8|6515.8|6517.3|6516.3|6517.5|6516.5|6516.8|6515.8|11
1622818610000|2021-06-04 14:56:50|6517.5|6516.5|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|14
1622818620000|2021-06-04 14:57:00|6517|6516|6517|6516|6517.3|6516.3|6516.8|6515.8|16
1622818630000|2021-06-04 14:57:10|6516.8|6515.8|6517|6516|6517|6516|6516.8|6515.8|6
1622818640000|2021-06-04 14:57:20|6517.3|6516.3|6516.8|6515.8|6517.3|6516.3|6516.8|6515.8|3
1622818650000|2021-06-04 14:57:30|6517|6516|6517.3|6516.3|6517.8|6516.8|6517|6516|23
1622818660000|2021-06-04 14:57:40|||||||||1
1622818670000|2021-06-04 14:57:50|6517.5|6516.5|6517.3|6516.3|6517.5|6516.5|6516.8|6515.8|8
1622818680000|2021-06-04 14:58:00|6517|6516|6517|6516|6517.3|6516.3|6516.8|6515.8|4
1622818690000|2021-06-04 14:58:10|6516.8|6515.8|6517|6516|6517|6516|6516.8|6515.8|3
1622818700000|2021-06-04 14:58:20|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|0
1622818710000|2021-06-04 14:58:30|||||||||1
1622818720000|2021-06-04 14:58:40|6517.5|6516.5|6517|6516|6517.5|6516.5|6517|6516|7
1622818730000|2021-06-04 14:58:50|6516.8|6515.8|6516.8|6515.8|6516.8|6515.8|6516.5|6515.5|3
1622818740000|2021-06-04 14:59:00|6517|6516|6517|6516|6517|6516|6516.8|6515.8|26
1622818750000|2021-06-04 14:59:10|6517.3|6516.3|6516.8|6515.8|6517.3|6516.3|6516.5|6515.5|15
1622818760000|2021-06-04 14:59:20|6516.5|6515.5|6516.8|6515.8|6516.8|6515.8|6516.5|6515.5|2
1622818780000|2021-06-04 14:59:40|6516.5|6515.5|6516.8|6515.8|6516.8|6515.8|6516.3|6515.3|17
1622818790000|2021-06-04 14:59:50|6517|6516|6516.5|6515.5|6517|6516|6516.5|6515.5|38
1622818800000|2021-06-04 15:00:00|6516.8|6515.8|6517.3|6516.3|6517.3|6516.3|6516.8|6515.8|12
1622818810000|2021-06-04 15:00:10|6517|6516|6517.3|6516.3|6517.3|6516.3|6516.8|6515.8|11
1622818820000|2021-06-04 15:00:20|6517|6516|6517.3|6516.3|6517.3|6516.3|6517|6516|2
1622818830000|2021-06-04 15:00:30|6517.5|6516.5|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|35
1622818840000|2021-06-04 15:00:40|6517|6516|6517.3|6516.3|6517.3|6516.3|6517|6516|4
1622818850000|2021-06-04 15:00:50|6517|6516|6517|6516|6517.3|6516.3|6516.8|6515.8|11
1622818860000|2021-06-04 15:01:00|6516.8|6515.8|6517|6516|6517.3|6516.3|6516.8|6515.8|8
1622818870000|2021-06-04 15:01:10|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|6517|6516|3
1622818880000|2021-06-04 15:01:20|6517|6516|6516.8|6515.8|6517|6516|6516.5|6515.5|6
1622818910000|2021-06-04 15:01:50|||||||||3
1622818920000|2021-06-04 15:02:00|6516.5|6515.5|6516.3|6515.3|6516.5|6515.5|6516.3|6515.3|9
1622818930000|2021-06-04 15:02:10|6516|6515|6515.8|6514.8|6516|6515|6515.8|6514.8|10
1622818950000|2021-06-04 15:02:30|6515.5|6514.5|6515|6514|6515.5|6514.5|6515|6514|27
1622818960000|2021-06-04 15:02:40|6514.8|6513.8|6514.8|6513.8|6515.3|6514.3|6514.5|6513.5|10
1622818970000|2021-06-04 15:02:50|6514.5|6513.5|6514.8|6513.8|6514.8|6513.8|6514.5|6513.5|4
1622818990000|2021-06-04 15:03:10|||||||||2
1622819000000|2021-06-04 15:03:20|6515|6514|6515.3|6514.3|6515.8|6514.8|6515|6514|59
1622819010000|2021-06-04 15:03:30|6515.5|6514.5|6515.3|6514.3|6515.5|6514.5|6515.3|6514.3|11
1622819020000|2021-06-04 15:03:40|6515.5|6514.5|6515.3|6514.3|6515.5|6514.5|6515.3|6514.3|2
1622819030000|2021-06-04 15:03:50|6515|6514|6515|6514|6515|6514|6514.8|6513.8|6
1622819040000|2021-06-04 15:04:00|6515.3|6514.3|6515.3|6514.3|6515.3|6514.3|6515.3|6514.3|2
1622819050000|2021-06-04 15:04:10|6515.5|6514.5|6515.8|6514.8|6515.8|6514.8|6515.3|6514.3|4
1622819060000|2021-06-04 15:04:20|6516|6515|6516.3|6515.3|6516.3|6515.3|6515.8|6514.8|2
1622819070000|2021-06-04 15:04:30|6516|6515|6515.8|6514.8|6516|6515|6515.8|6514.8|10
1622819080000|2021-06-04 15:04:40|||||||||5
1622819090000|2021-06-04 15:04:50|6515.5|6514.5|6515.8|6514.8|6515.8|6514.8|6515.3|6514.3|18
1622819130000|2021-06-04 15:05:30|||||||||2
1622819140000|2021-06-04 15:05:40|6515.5|6514.5|6515.8|6514.8|6515.8|6514.8|6515.3|6514.3|19
1622819160000|2021-06-04 15:06:00|||||||||26
1622819170000|2021-06-04 15:06:10|6516.3|6515.3|6516.3|6515.3|6516.3|6515.3|6516.3|6515.3|15
1622819180000|2021-06-04 15:06:20|6516.5|6515.5|6516.3|6515.3|6516.5|6515.5|6515.8|6514.8|33
1622819190000|2021-06-04 15:06:30|6516.8|6515.8|6516.3|6515.3|6516.8|6515.8|6516.3|6515.3|12
1622819220000|2021-06-04 15:07:00|6516|6515|6516.3|6515.3|6516.3|6515.3|6516|6515|5
1622819230000|2021-06-04 15:07:10|6516.5|6515.5|6516.5|6515.5|6516.5|6515.5|6516.5|6515.5|10
1622819240000|2021-06-04 15:07:20|6516.8|6515.8|6516.3|6515.3|6516.8|6515.8|6516.3|6515.3|15
1622819250000|2021-06-04 15:07:30|6516.5|6515.5|6517.3|6516.3|6517.3|6516.3|6516.5|6515.5|17
1622819260000|2021-06-04 15:07:40|6517|6516|6517|6516|6517.3|6516.3|6516.8|6515.8|10
1622819270000|2021-06-04 15:07:50|6516.8|6515.8|6516.8|6515.8|6516.8|6515.8|6516.8|6515.8|0
1622819290000|2021-06-04 15:08:10|||||||||1
1622819300000|2021-06-04 15:08:20|||||||||1
1622819310000|2021-06-04 15:08:30|||||||||5
1622819330000|2021-06-04 15:08:50|||||||||19
1622819340000|2021-06-04 15:09:00|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|8
1622819350000|2021-06-04 15:09:10|||||||||2
1622819360000|2021-06-04 15:09:20|6517.5|6516.5|6517|6516|6517.5|6516.5|6516.8|6515.8|5
1622819370000|2021-06-04 15:09:30|6517.3|6516.3|6517|6516|6517.3|6516.3|6516.8|6515.8|3
1622819380000|2021-06-04 15:09:40|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|6517|6516|18
1622819390000|2021-06-04 15:09:50|6517|6516|6516.3|6515.3|6517|6516|6516.3|6515.3|89
1622819400000|2021-06-04 15:10:00|6516.5|6515.5|6516.5|6515.5|6516.8|6515.8|6516.3|6515.3|11
1622819410000|2021-06-04 15:10:10|6516.3|6515.3|6516.5|6515.5|6516.8|6515.8|6516.3|6515.3|0
1622819420000|2021-06-04 15:10:20|6516.3|6515.3|6516.8|6515.8|6516.8|6515.8|6516.3|6515.3|0
1622819430000|2021-06-04 15:10:30|6517|6516|6517|6516|6517.3|6516.3|6516.8|6515.8|10
1622819440000|2021-06-04 15:10:40|6517.3|6516.3|6517.8|6516.8|6517.8|6516.8|6517.3|6516.3|2
1622819450000|2021-06-04 15:10:50|||||||||10
1622819460000|2021-06-04 15:11:00|6517.5|6516.5|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|15
1622819470000|2021-06-04 15:11:10|6517|6516|6517.3|6516.3|6517.3|6516.3|6517|6516|13
1622819480000|2021-06-04 15:11:20|6517.5|6516.5|6517.5|6516.5|6517.8|6516.8|6517.5|6516.5|3
1622819490000|2021-06-04 15:11:30|6517.8|6516.8|6517.8|6516.8|6517.8|6516.8|6517.5|6516.5|3
1622819500000|2021-06-04 15:11:40|6517.5|6516.5|6517|6516|6517.5|6516.5|6517|6516|17
1622819510000|2021-06-04 15:11:50|6516.8|6515.8|6517.3|6516.3|6517.3|6516.3|6516.8|6515.8|2
1622819520000|2021-06-04 15:12:00|6517.5|6516.5|6517.5|6516.5|6517.8|6516.8|6517.3|6516.3|8
1622819530000|2021-06-04 15:12:10|6517.3|6516.3|6517.5|6516.5|6517.5|6516.5|6517.3|6516.3|2
1622819540000|2021-06-04 15:12:20|6517.8|6516.8|6517.8|6516.8|6517.8|6516.8|6517.5|6516.5|26
1622819560000|2021-06-04 15:12:40|6517.5|6516.5|6517|6516|6517.5|6516.5|6517|6516|44
1622819570000|2021-06-04 15:12:50|6517.3|6516.3|6517|6516|6517.3|6516.3|6516.8|6515.8|18
1622819580000|2021-06-04 15:13:00|6517.3|6516.3|6517.5|6516.5|6517.5|6516.5|6517.3|6516.3|4
1622819590000|2021-06-04 15:13:10|6517.8|6516.8|6517.8|6516.8|6517.8|6516.8|6517.8|6516.8|0
1622819610000|2021-06-04 15:13:30|6517.5|6516.5|6517.3|6516.3|6517.5|6516.5|6517.3|6516.3|19
1622819620000|2021-06-04 15:13:40|6517|6516|6517|6516|6517|6516|6517|6516|6
1622819630000|2021-06-04 15:13:50|6517.3|6516.3|6517|6516|6517.3|6516.3|6517|6516|2
1622819640000|2021-06-04 15:14:00|6517.3|6516.3|6516.8|6515.8|6517.3|6516.3|6516.8|6515.8|7
1622819660000|2021-06-04 15:14:20|6516.5|6515.5|6516.5|6515.5|6516.5|6515.5|6516.5|6515.5|6
1622819670000|2021-06-04 15:14:30|6516.8|6515.8|6516.8|6515.8|6517|6516|6516.8|6515.8|10
1622819680000|2021-06-04 15:14:40|6516.5|6515.5|6516.5|6515.5|6516.5|6515.5|6516.3|6515.3|6
1622819690000|2021-06-04 15:14:50|6516.3|6515.3|6516.5|6515.5|6516.5|6515.5|6516.3|6515.3|2
1622819700000|2021-06-04 15:15:00|6516.8|6515.8|6517|6516|6517.3|6516.3|6516.8|6515.8|14
1622819710000|2021-06-04 15:15:10|6516.8|6515.8|6517|6516|6517.3|6516.3|6516.8|6515.8|3
1622819720000|2021-06-04 15:15:20|6516.8|6515.8|6516.8|6515.8|6517|6516|6516.8|6515.8|6
1622819730000|2021-06-04 15:15:30|6517|6516|6517.8|6516.8|6517.8|6516.8|6517|6516|15
1622819740000|2021-06-04 15:15:40|6517.5|6516.5|6517|6516|6517.8|6516.8|6517|6516|35
1622819750000|2021-06-04 15:15:50|6516.8|6515.8|6517.3|6516.3|6517.3|6516.3|6516.8|6515.8|3
1622819760000|2021-06-04 15:16:00|6517.5|6516.5|6517.5|6516.5|6517.8|6516.8|6517.5|6516.5|5
1622819770000|2021-06-04 15:16:10|6517.8|6516.8|6517.8|6516.8|6517.8|6516.8|6517.3|6516.3|1
1622819780000|2021-06-04 15:16:20|6517.5|6516.5|6517.5|6516.5|6517.8|6516.8|6517.3|6516.3|5
1622819790000|2021-06-04 15:16:30|6517.8|6516.8|6517.5|6516.5|6517.8|6516.8|6517.3|6516.3|3
1622819800000|2021-06-04 15:16:40|6517.8|6516.8|6517.3|6516.3|6518|6517|6517.3|6516.3|9
1622819810000|2021-06-04 15:16:50|||||||||16
1622819820000|2021-06-04 15:17:00|6517|6516|6517.3|6516.3|6517.3|6516.3|6516.8|6515.8|13
1622819830000|2021-06-04 15:17:10|6517|6516|6517.3|6516.3|6517.3|6516.3|6516.8|6515.8|2
1622819840000|2021-06-04 15:17:20|6517|6516|6517|6516|6517.3|6516.3|6517|6516|0
1622819850000|2021-06-04 15:17:30|6517.3|6516.3|6516.5|6515.5|6517.3|6516.3|6516.5|6515.5|7
1622819860000|2021-06-04 15:17:40|6516.8|6515.8|6516.3|6515.3|6516.8|6515.8|6516.3|6515.3|1
1622819870000|2021-06-04 15:17:50|6516.5|6515.5|6516.3|6515.3|6516.8|6515.8|6516|6515|7
1622819880000|2021-06-04 15:18:00|6516|6515|6516|6515|6516|6515|6515.5|6514.5|21
1622819890000|2021-06-04 15:18:10|6516.3|6515.3|6516|6515|6516.3|6515.3|6515.8|6514.8|11
1622819900000|2021-06-04 15:18:20|6516.3|6515.3|6516.3|6515.3|6516.3|6515.3|6516|6515|1
1622819910000|2021-06-04 15:18:30|||||||||1
1622819920000|2021-06-04 15:18:40|6515.8|6514.8|6515.5|6514.5|6515.8|6514.8|6515.3|6514.3|30
1622819930000|2021-06-04 15:18:50|6515.3|6514.3|6515.5|6514.5|6515.5|6514.5|6515.3|6514.3|1
1622819940000|2021-06-04 15:19:00|6515.3|6514.3|6515.8|6514.8|6515.8|6514.8|6515.3|6514.3|18
1622819950000|2021-06-04 15:19:10|6515.5|6514.5|6514.8|6513.8|6515.8|6514.8|6514.8|6513.8|11
1622819960000|2021-06-04 15:19:20|||||||||8
1622819970000|2021-06-04 15:19:30|6514.5|6513.5|6514.8|6513.8|6514.8|6513.8|6514.5|6513.5|0
1622819980000|2021-06-04 15:19:40|6515|6514|6514.8|6513.8|6515|6514|6514.8|6513.8|31
1622819990000|2021-06-04 15:19:50|||||||||2
1622820000000|2021-06-04 15:20:00|6515.3|6514.3|6515.8|6514.8|6515.8|6514.8|6515.3|6514.3|18
1622820010000|2021-06-04 15:20:10|6516|6515|6516|6515|6516.3|6515.3|6515.8|6514.8|32
1622820020000|2021-06-04 15:20:20|6515.8|6514.8|6516|6515|6516.3|6515.3|6515.8|6514.8|10
1622820030000|2021-06-04 15:20:30|6516.3|6515.3|6515.8|6514.8|6516.3|6515.3|6515.8|6514.8|7
1622820040000|2021-06-04 15:20:40|6515.5|6514.5|6515.8|6514.8|6515.8|6514.8|6515.5|6514.5|25
1622820050000|2021-06-04 15:20:50|||||||||2
1622820060000|2021-06-04 15:21:00|6516|6515|6516.3|6515.3|6516.3|6515.3|6516|6515|11
1622820080000|2021-06-04 15:21:20|6516.8|6515.8|6516.8|6515.8|6516.8|6515.8|6516.8|6515.8|21
1622820090000|2021-06-04 15:21:30|||||||||1
1622820100000|2021-06-04 15:21:40|6516.3|6515.3|6516.3|6515.3|6516.3|6515.3|6516|6515|66
1622820110000|2021-06-04 15:21:50|||||||||2
1622820120000|2021-06-04 15:22:00|6515.8|6514.8|6516|6515|6516.3|6515.3|6515.8|6514.8|29
1622820130000|2021-06-04 15:22:10|6516.3|6515.3|6516.3|6515.3|6516.3|6515.3|6515.8|6514.8|69
1622820140000|2021-06-04 15:22:20|||||||||3
1622820150000|2021-06-04 15:22:30|6515.8|6514.8|6515.8|6514.8|6515.8|6514.8|6515.8|6514.8|16
1622820160000|2021-06-04 15:22:40|6515.3|6514.3|6515.3|6514.3|6515.8|6514.8|6515.3|6514.3|46
1622820170000|2021-06-04 15:22:50|6515.5|6514.5|6516.3|6515.3|6516.3|6515.3|6515.3|6514.3|28
1622820180000|2021-06-04 15:23:00|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|40
1622820190000|2021-06-04 15:23:10|||||||||1
1622820200000|2021-06-04 15:23:20|6517.8|6516.8|6517.8|6516.8|6517.8|6516.8|6517.8|6516.8|10
1622820210000|2021-06-04 15:23:30|||||||||6
1622820220000|2021-06-04 15:23:40|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|35
1622820230000|2021-06-04 15:23:50|6517|6516|6516.8|6515.8|6517|6516|6516.8|6515.8|53
1622820240000|2021-06-04 15:24:00|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|6517.3|6516.3|10
1622820250000|2021-06-04 15:24:10|||||||||2
1622820260000|2021-06-04 15:24:20|||||||||2
1622820270000|2021-06-04 15:24:30|6517.8|6516.8|6517.8|6516.8|6517.8|6516.8|6517.8|6516.8|19
1622820280000|2021-06-04 15:24:40|6518|6517|6517.8|6516.8|6518.3|6517.3|6517.8|6516.8|50
1622820290000|2021-06-04 15:24:50|||||||||8
1622820300000|2021-06-04 15:25:00|6517.5|6516.5|6517.3|6516.3|6517.8|6516.8|6517.3|6516.3|125
1622820310000|2021-06-04 15:25:10|6517.5|6516.5|6517.8|6516.8|6517.8|6516.8|6517.5|6516.5|18
1622820320000|2021-06-04 15:25:20|||||||||15
1622820330000|2021-06-04 15:25:30|||||||||1
1622820340000|2021-06-04 15:25:40|||||||||1
1622820350000|2021-06-04 15:25:50|6518|6517|6518.3|6517.3|6518.3|6517.3|6518|6517|18
1622820360000|2021-06-04 15:26:00|6518|6517|6517.8|6516.8|6518|6517|6517.8|6516.8|30
1622820370000|2021-06-04 15:26:10|6518.3|6517.3|6518.3|6517.3|6518.3|6517.3|6517.8|6516.8|33
1622820380000|2021-06-04 15:26:20|||||||||1
1622820390000|2021-06-04 15:26:30|||||||||12
1622820400000|2021-06-04 15:26:40|||||||||3
1622820410000|2021-06-04 15:26:50|||||||||1
1622820420000|2021-06-04 15:27:00|||||||||6
1622820430000|2021-06-04 15:27:10|6517|6516|6516.8|6515.8|6517|6516|6516.8|6515.8|126
1622820440000|2021-06-04 15:27:20|6516.3|6515.3|6516.8|6515.8|6517.3|6516.3|6516.3|6515.3|49
1622820450000|2021-06-04 15:27:30|6516|6515|6516.3|6515.3|6517.3|6516.3|6515.8|6514.8|161
1622820460000|2021-06-04 15:27:40|6516|6515|6515.8|6514.8|6516|6515|6515.3|6514.3|28
1622820470000|2021-06-04 15:27:50|6515.5|6514.5|6515.3|6514.3|6515.5|6514.5|6514.8|6513.8|37
1622820480000|2021-06-04 15:28:00|6515.5|6514.5|6515.3|6514.3|6515.5|6514.5|6515.3|6514.3|10
1622820490000|2021-06-04 15:28:10|6515|6514|6515.3|6514.3|6515.3|6514.3|6515|6514|12
1622820500000|2021-06-04 15:28:20|6514.8|6513.8|6514.3|6513.3|6515.3|6514.3|6514.3|6513.3|49
1622820510000|2021-06-04 15:28:30|6514.5|6513.5|6514.3|6513.3|6514.8|6513.8|6514.3|6513.3|18
1622820520000|2021-06-04 15:28:40|6514.5|6513.5|6514.8|6513.8|6515.3|6514.3|6514.5|6513.5|36
1622820530000|2021-06-04 15:28:50|6515.3|6514.3|6515.3|6514.3|6515.3|6514.3|6515.3|6514.3|8
1622820540000|2021-06-04 15:29:00|6514.8|6513.8|6515.5|6514.5|6515.5|6514.5|6514.8|6513.8|56
1622820550000|2021-06-04 15:29:10|6515.8|6514.8|6515.8|6514.8|6515.8|6514.8|6515.3|6514.3|21
1622820560000|2021-06-04 15:29:20|6515.5|6514.5|6515.8|6514.8|6515.8|6514.8|6515.5|6514.5|11
1622820570000|2021-06-04 15:29:30|6516.3|6515.3|6516.8|6515.8|6516.8|6515.8|6516.3|6515.3|79
1622820580000|2021-06-04 15:29:40|6517|6516|6516.8|6515.8|6517.3|6516.3|6516.5|6515.5|25
1622820590000|2021-06-04 15:29:50|6516.5|6515.5|6517|6516|6517|6516|6516.3|6515.3|41
1622820600000|2021-06-04 15:30:00|6514.2|6513.2|6515.2|6513.2|6515.5|6513.5|6514.2|6512.2|135
1622820610000|2021-06-04 15:30:10|6515|6513|6514.7|6512.7|6515|6513|6514|6512|21
1622820620000|2021-06-04 15:30:20|6515|6513|6515.7|6513.7|6515.7|6513.7|6515|6513|28
1622820630000|2021-06-04 15:30:30|6515.5|6513.5|6515.2|6513.2|6515.5|6513.5|6514.7|6512.7|41
1622820640000|2021-06-04 15:30:40|6515.5|6513.5|6514.7|6512.7|6516|6514|6514.7|6512.7|39
1622820650000|2021-06-04 15:30:50|6515|6513|6514.2|6512.2|6515|6513|6514|6512|31
1622820660000|2021-06-04 15:31:00|6514|6512|6514|6512|6515|6513|6513.7|6511.7|117
1622820670000|2021-06-04 15:31:10|6513.7|6511.7|6515.2|6513.2|6515.2|6513.2|6513.7|6511.7|66
1622820680000|2021-06-04 15:31:20|6515|6513|6515.5|6513.5|6515.5|6513.5|6515|6513|20
1622820690000|2021-06-04 15:31:30|6515.2|6513.2|6515|6513|6515.2|6513.2|6514.5|6512.5|69
1622820700000|2021-06-04 15:31:40|6514.7|6512.7|6514.2|6512.2|6514.7|6512.7|6514.2|6512.2|29
1622820710000|2021-06-04 15:31:50|6514.5|6512.5|6514.2|6512.2|6515|6513|6514.2|6512.2|78
1622820720000|2021-06-04 15:32:00|6515|6513|6514.2|6512.2|6515|6513|6514|6512|106
1622820730000|2021-06-04 15:32:10|6514.5|6512.5|6515|6513|6515.2|6513.2|6514|6512|29
1622820740000|2021-06-04 15:32:20|6515.2|6513.2|6515.5|6513.5|6516|6514|6515.2|6513.2|11
1622820750000|2021-06-04 15:32:30|6515.7|6513.7|6516|6514|6516.5|6514.5|6515.5|6513.5|33
1622820760000|2021-06-04 15:32:40|6516.2|6514.2|6516.5|6514.5|6516.7|6514.7|6515.7|6513.7|66
1622820770000|2021-06-04 15:32:50|6516.2|6514.2|6516.5|6514.5|6516.5|6514.5|6516|6514|39
1622820780000|2021-06-04 15:33:00|6516.7|6514.7|6516|6514|6516.7|6514.7|6515.7|6513.7|36
1622820790000|2021-06-04 15:33:10|6516.2|6514.2|6516.2|6514.2|6516.5|6514.5|6516|6514|45
1622820800000|2021-06-04 15:33:20|6516|6514|6516.2|6514.2|6516.5|6514.5|6515.7|6513.7|25
1622820810000|2021-06-04 15:33:30|6516.5|6514.5|6516.5|6514.5|6516.7|6514.7|6516.2|6514.2|31
1622820820000|2021-06-04 15:33:40|6516.2|6514.2|6516|6514|6516.5|6514.5|6516|6514|7
1622820830000|2021-06-04 15:33:50|6516.2|6514.2|6516|6514|6516.5|6514.5|6516|6514|25
1622820840000|2021-06-04 15:34:00|6516.2|6514.2|6516|6514|6516.5|6514.5|6516|6514|37
1622820850000|2021-06-04 15:34:10|6516.2|6514.2|6515.5|6513.5|6516.2|6514.2|6515.5|6513.5|49
1622820860000|2021-06-04 15:34:20|6515.2|6513.2|6514.7|6512.7|6515.2|6513.2|6514.7|6512.7|44
1622820870000|2021-06-04 15:34:30|6514.5|6512.5|6515.5|6513.5|6515.5|6513.5|6514.5|6512.5|52
1622820880000|2021-06-04 15:34:40|6515.7|6513.7|6515|6513|6515.7|6513.7|6514.7|6512.7|66
1622820890000|2021-06-04 15:34:50|6514.5|6512.5|6513.5|6511.5|6514.5|6512.5|6513.5|6511.5|177
1622820900000|2021-06-04 15:35:00|6514.5|6512.5|6515.5|6513.5|6516|6514|6514.5|6512.5|181
1622820910000|2021-06-04 15:35:10|6515|6513|6515.2|6513.2|6515.5|6513.5|6514.5|6512.5|59
1622820920000|2021-06-04 15:35:20|6515|6513|6514.7|6512.7|6515.5|6513.5|6514.5|6512.5|40
1622820930000|2021-06-04 15:35:30|6514.5|6512.5|6515|6513|6515|6513|6514.5|6512.5|21
1622820940000|2021-06-04 15:35:40|6515.2|6513.2|6515|6513|6515.2|6513.2|6515|6513|25
1622820950000|2021-06-04 15:35:50|6515.2|6513.2|6516.2|6514.2|6516.2|6514.2|6515|6513|97
1622820960000|2021-06-04 15:36:00|6516|6514|6516.7|6514.7|6516.7|6514.7|6516|6514|70
1622820970000|2021-06-04 15:36:10|6516.5|6514.5|6515.7|6513.7|6516.5|6514.5|6515.7|6513.7|18
1622820980000|2021-06-04 15:36:20|6515.5|6513.5|6515|6513|6515.5|6513.5|6515|6513|2
1622820990000|2021-06-04 15:36:30|6514.5|6512.5|6514.5|6512.5|6515|6513|6514.5|6512.5|6
1622821000000|2021-06-04 15:36:40|6514.7|6512.7|6515.2|6513.2|6515.2|6513.2|6514.7|6512.7|25
1622821010000|2021-06-04 15:36:50|6515.5|6513.5|6516.2|6514.2|6516.5|6514.5|6515.5|6513.5|50
1622821020000|2021-06-04 15:37:00|6516.5|6514.5|6516.5|6514.5|6516.5|6514.5|6516|6514|10
1622821030000|2021-06-04 15:37:10|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|8
1622821040000|2021-06-04 15:37:20|6516.5|6514.5|6516|6514|6517|6515|6516|6514|194
1622821050000|2021-06-04 15:37:30|6516.5|6514.5|6517|6515|6517|6515|6516.5|6514.5|37
1622821060000|2021-06-04 15:37:40|6516.7|6514.7|6517|6515|6517|6515|6516.5|6514.5|12
1622821070000|2021-06-04 15:37:50|6516.7|6514.7|6517|6515|6517.5|6515.5|6516.7|6514.7|36
1622821080000|2021-06-04 15:38:00|6516.7|6514.7|6517|6515|6517|6515|6516.7|6514.7|7
1622821090000|2021-06-04 15:38:10|6517.2|6515.2|6517.2|6515.2|6517.2|6515.2|6517.2|6515.2|10
1622821100000|2021-06-04 15:38:20|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|2
1622821110000|2021-06-04 15:38:30|6518|6516|6517.5|6515.5|6518.2|6516.2|6517.5|6515.5|50
1622821120000|2021-06-04 15:38:40|6517.7|6515.7|6518|6516|6518|6516|6517.7|6515.7|9
1622821130000|2021-06-04 15:38:50|6518.2|6516.2|6518|6516|6518.2|6516.2|6518|6516|7
1622821140000|2021-06-04 15:39:00|6517.5|6515.5|6518|6516|6518|6516|6517.5|6515.5|32
1622821150000|2021-06-04 15:39:10|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.5|6515.5|19
1622821160000|2021-06-04 15:39:20|6517.5|6515.5|6518|6516|6518|6516|6517.5|6515.5|23
1622821180000|2021-06-04 15:39:40|6518.2|6516.2|6518|6516|6518.2|6516.2|6518|6516|28
1622821190000|2021-06-04 15:39:50|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|3
1622821200000|2021-06-04 15:40:00|6518|6516|6518.2|6516.2|6518.2|6516.2|6517.7|6515.7|15
1622821210000|2021-06-04 15:40:10|6518|6516|6518|6516|6518|6516|6518|6516|0
1622821220000|2021-06-04 15:40:20|||||||||1
1622821230000|2021-06-04 15:40:30|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|9
1622821240000|2021-06-04 15:40:40|6517.2|6515.2|6517.7|6515.7|6517.7|6515.7|6517.2|6515.2|22
1622821250000|2021-06-04 15:40:50|6518|6516|6517.7|6515.7|6518|6516|6517.5|6515.5|10
1622821260000|2021-06-04 15:41:00|6517.5|6515.5|6517.7|6515.7|6517.7|6515.7|6517.5|6515.5|8
1622821270000|2021-06-04 15:41:10|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|0
1622821280000|2021-06-04 15:41:20|6517.2|6515.2|6517.2|6515.2|6517.2|6515.2|6517|6515|72
1622821290000|2021-06-04 15:41:30|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|6517.2|6515.2|0
1622821300000|2021-06-04 15:41:40|6517.7|6515.7|6517.5|6515.5|6518|6516|6517.5|6515.5|8
1622821320000|2021-06-04 15:42:00|6517.7|6515.7|6517.7|6515.7|6518|6516|6517.7|6515.7|10
1622821330000|2021-06-04 15:42:10|6518|6516|6518.2|6516.2|6518.2|6516.2|6518|6516|31
1622821340000|2021-06-04 15:42:20|6518|6516|6518|6516|6518.2|6516.2|6518|6516|0
1622821350000|2021-06-04 15:42:30|6517.5|6515.5|6517.7|6515.7|6517.7|6515.7|6517.5|6515.5|22
1622821360000|2021-06-04 15:42:40|6518|6516|6517|6515|6518|6516|6517|6515|18
1622821370000|2021-06-04 15:42:50|6517.2|6515.2|6517.5|6515.5|6517.5|6515.5|6517.2|6515.2|11
1622821380000|2021-06-04 15:43:00|6517.2|6515.2|6517.7|6515.7|6517.7|6515.7|6517|6515|36
1622821390000|2021-06-04 15:43:10|6517.5|6515.5|6517.7|6515.7|6517.7|6515.7|6517.5|6515.5|2
1622821400000|2021-06-04 15:43:20|6518|6516|6517.7|6515.7|6518|6516|6517.5|6515.5|2
1622821410000|2021-06-04 15:43:30|6517.5|6515.5|6517.5|6515.5|6517.7|6515.7|6517.5|6515.5|0
1622821420000|2021-06-04 15:43:40|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|1
1622821430000|2021-06-04 15:43:50|6518|6516|6518|6516|6518|6516|6517.7|6515.7|10
1622821440000|2021-06-04 15:44:00|6518.2|6516.2|6518.2|6516.2|6518.5|6516.5|6518.2|6516.2|18
1622821450000|2021-06-04 15:44:10|6518.5|6516.5|6518|6516|6518.5|6516.5|6518|6516|2
1622821460000|2021-06-04 15:44:20|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.5|6515.5|14
1622821470000|2021-06-04 15:44:30|6518|6516|6518|6516|6518|6516|6518|6516|0
1622821480000|2021-06-04 15:44:40|6517.7|6515.7|6518|6516|6518|6516|6517.7|6515.7|4
1622821490000|2021-06-04 15:44:50|6518.2|6516.2|6518.2|6516.2|6518.2|6516.2|6518.2|6516.2|2
1622821500000|2021-06-04 15:45:00|6518.5|6516.5|6518|6516|6518.5|6516.5|6518|6516|3
1622821510000|2021-06-04 15:45:10|6517.5|6515.5|6517.7|6515.7|6517.7|6515.7|6517.5|6515.5|22
1622821520000|2021-06-04 15:45:20|6518|6516|6517.7|6515.7|6518|6516|6517.7|6515.7|2
1622821530000|2021-06-04 15:45:30|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|0
1622821550000|2021-06-04 15:45:50|6517.2|6515.2|6517.2|6515.2|6517.2|6515.2|6517|6515|2
1622821560000|2021-06-04 15:46:00|6517.5|6515.5|6517.2|6515.2|6517.5|6515.5|6517.2|6515.2|14
1622821570000|2021-06-04 15:46:10|6517.5|6515.5|6517.7|6515.7|6517.7|6515.7|6517.2|6515.2|6
1622821580000|2021-06-04 15:46:20|6517.5|6515.5|6518|6516|6518|6516|6517.5|6515.5|3
1622821620000|2021-06-04 15:47:00|6517.7|6515.7|6517.5|6515.5|6517.7|6515.7|6517.5|6515.5|3
1622821630000|2021-06-04 15:47:10|6517|6515|6517|6515|6517|6515|6517|6515|53
1622821640000|2021-06-04 15:47:20|6516.7|6514.7|6516.5|6514.5|6517|6515|6516.5|6514.5|32
1622821650000|2021-06-04 15:47:30|6516|6514|6515.5|6513.5|6516|6514|6515|6513|212
1622821660000|2021-06-04 15:47:40|6515.7|6513.7|6515.7|6513.7|6515.7|6513.7|6515.5|6513.5|5
1622821670000|2021-06-04 15:47:50|6515.5|6513.5|6515.2|6513.2|6515.5|6513.5|6515.2|6513.2|2
1622821680000|2021-06-04 15:48:00|6515|6513|6515.5|6513.5|6515.5|6513.5|6514.7|6512.7|8
1622821690000|2021-06-04 15:48:10|6515.2|6513.2|6514.7|6512.7|6515.2|6513.2|6514.7|6512.7|1
1622821700000|2021-06-04 15:48:20|6515|6513|6515|6513|6515|6513|6515|6513|0
1622821710000|2021-06-04 15:48:30|6515.5|6513.5|6515.2|6513.2|6515.5|6513.5|6515.2|6513.2|3
1622821720000|2021-06-04 15:48:40|6515.5|6513.5|6515.2|6513.2|6515.5|6513.5|6515.2|6513.2|0
1622821730000|2021-06-04 15:48:50|6515.5|6513.5|6515.5|6513.5|6515.5|6513.5|6515.2|6513.2|1
1622821740000|2021-06-04 15:49:00|6515.2|6513.2|6515.7|6513.7|6515.7|6513.7|6515.2|6513.2|3
1622821750000|2021-06-04 15:49:10|6515.5|6513.5|6515.7|6513.7|6515.7|6513.7|6515.5|6513.5|2
1622821760000|2021-06-04 15:49:20|6515.5|6513.5|6515.7|6513.7|6515.7|6513.7|6515.5|6513.5|3
1622821770000|2021-06-04 15:49:30|6515.5|6513.5|6515.5|6513.5|6515.5|6513.5|6515.5|6513.5|2
1622821780000|2021-06-04 15:49:40|6515.7|6513.7|6516|6514|6516.5|6514.5|6515.7|6513.7|30
1622821790000|2021-06-04 15:49:50|6515.7|6513.7|6515.7|6513.7|6515.7|6513.7|6515.7|6513.7|2
1622821800000|2021-06-04 15:50:00|6515.5|6513.5|6515.7|6513.7|6515.7|6513.7|6515.5|6513.5|3
1622821810000|2021-06-04 15:50:10|6516|6514|6516|6514|6516|6514|6516|6514|0
1622821820000|2021-06-04 15:50:20|6516.2|6514.2|6516.2|6514.2|6516.5|6514.5|6516.2|6514.2|3
1622821830000|2021-06-04 15:50:30|6516|6514|6516.2|6514.2|6516.5|6514.5|6516|6514|1
1622821840000|2021-06-04 15:50:40|6516|6514|6516|6514|6516|6514|6516|6514|0
1622821850000|2021-06-04 15:50:50|||||||||4
1622821860000|2021-06-04 15:51:00|||||||||1
1622821870000|2021-06-04 15:51:10|6515.7|6513.7|6516.2|6514.2|6516.2|6514.2|6515.7|6513.7|1
1622821880000|2021-06-04 15:51:20|6516.5|6514.5|6516.5|6514.5|6516.5|6514.5|6516.5|6514.5|0
1622821890000|2021-06-04 15:51:30|6516.2|6514.2|6516.5|6514.5|6516.5|6514.5|6516|6514|3
1622821910000|2021-06-04 15:51:50|6516.2|6514.2|6516|6514|6516.5|6514.5|6516|6514|22
1622821920000|2021-06-04 15:52:00|6516.5|6514.5|6516.5|6514.5|6516.5|6514.5|6516.5|6514.5|8
1622821930000|2021-06-04 15:52:10|6516.7|6514.7|6517.2|6515.2|6517.2|6515.2|6516.7|6514.7|20
1622821940000|2021-06-04 15:52:20|6517|6515|6517.2|6515.2|6517.2|6515.2|6517|6515|10
1622821950000|2021-06-04 15:52:30|6517|6515|6517|6515|6517.2|6515.2|6517|6515|0
1622821980000|2021-06-04 15:53:00|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|2
1622821990000|2021-06-04 15:53:10|6517|6515|6517|6515|6517|6515|6517|6515|0
1622822000000|2021-06-04 15:53:20|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|6516.5|6514.5|3
1622822010000|2021-06-04 15:53:30|6516.5|6514.5|6516.5|6514.5|6516.5|6514.5|6516.2|6514.2|12
1622822020000|2021-06-04 15:53:40|||||||||2
1622822030000|2021-06-04 15:53:50|6516.2|6514.2|6516.5|6514.5|6516.5|6514.5|6516.2|6514.2|4
1622822070000|2021-06-04 15:54:30|6516|6514|6516.2|6514.2|6516.2|6514.2|6516|6514|12
1622822080000|2021-06-04 15:54:40|6516|6514|6516.2|6514.2|6516.2|6514.2|6516|6514|1
1622822090000|2021-06-04 15:54:50|6516|6514|6516.2|6514.2|6516.2|6514.2|6516|6514|0
1622822100000|2021-06-04 15:55:00|6516.5|6514.5|6516.5|6514.5|6516.5|6514.5|6516|6514|2
1622822110000|2021-06-04 15:55:10|6516|6514|6515.7|6513.7|6516.2|6514.2|6515.5|6513.5|14
1622822120000|2021-06-04 15:55:20|6516|6514|6516|6514|6516|6514|6515.7|6513.7|22
1622822130000|2021-06-04 15:55:30|6515.7|6513.7|6516|6514|6516|6514|6515.7|6513.7|1
1622822140000|2021-06-04 15:55:40|6515.7|6513.7|6515.5|6513.5|6515.7|6513.7|6515.5|6513.5|6
1622822160000|2021-06-04 15:56:00|6515.2|6513.2|6515|6513|6515.2|6513.2|6515|6513|3
1622822170000|2021-06-04 15:56:10|||||||||1
1622822180000|2021-06-04 15:56:20|6515.2|6513.2|6515.2|6513.2|6515.2|6513.2|6515|6513|2
1622822190000|2021-06-04 15:56:30|6515|6513|6515.5|6513.5|6515.5|6513.5|6515|6513|3
1622822220000|2021-06-04 15:57:00|6516|6514|6516|6514|6516|6514|6516|6514|2
1622822300000|2021-06-04 15:58:20|6515.5|6513.5|6515.5|6513.5|6515.7|6513.7|6515.5|6513.5|15
1622822310000|2021-06-04 15:58:30|6515.2|6513.2|6515.2|6513.2|6515.2|6513.2|6515.2|6513.2|4
1622822320000|2021-06-04 15:58:40|6515.5|6513.5|6515.7|6513.7|6515.7|6513.7|6515.5|6513.5|10
1622822330000|2021-06-04 15:58:50|6515.5|6513.5|6515.5|6513.5|6515.5|6513.5|6515.5|6513.5|0
1622822340000|2021-06-04 15:59:00|6515.7|6513.7|6515.2|6513.2|6515.7|6513.7|6515|6513|2
1622822350000|2021-06-04 15:59:10|6515|6513|6515.2|6513.2|6515.5|6513.5|6515|6513|20
1622822360000|2021-06-04 15:59:20|6515|6513|6515.5|6513.5|6515.7|6513.7|6515|6513|2
1622822370000|2021-06-04 15:59:30|6515.7|6513.7|6515.7|6513.7|6515.7|6513.7|6515.5|6513.5|0
1622822380000|2021-06-04 15:59:40|6516|6514|6516|6514|6516|6514|6516|6514|7
1622822390000|2021-06-04 15:59:50|6516.2|6514.2|6516.2|6514.2|6516.2|6514.2|6516.2|6514.2|9
1622822400000|2021-06-04 16:00:00|6516.5|6514.5|6516.5|6514.5|6516.7|6514.7|6516.5|6514.5|3
1622822410000|2021-06-04 16:00:10|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|6516.5|6514.5|4
1622822420000|2021-06-04 16:00:20|6516.5|6514.5|6516.5|6514.5|6517|6515|6516.5|6514.5|3
1622822430000|2021-06-04 16:00:30|6516.7|6514.7|6516.7|6514.7|6517|6515|6516.7|6514.7|4
1622822440000|2021-06-04 16:00:40|6517|6515|6517|6515|6517|6515|6516.5|6514.5|10
1622822450000|2021-06-04 16:00:50|||||||||2
1622822460000|2021-06-04 16:01:00|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|1
1622822470000|2021-06-04 16:01:10|6517|6515|6517|6515|6517|6515|6517|6515|15
1622822480000|2021-06-04 16:01:20|||||||||1
1622822490000|2021-06-04 16:01:30|6517.2|6515.2|6517.2|6515.2|6517.2|6515.2|6517.2|6515.2|6
1622822500000|2021-06-04 16:01:40|6517.5|6515.5|6517.5|6515.5|6517.7|6515.7|6517.5|6515.5|0
1622822510000|2021-06-04 16:01:50|6517.2|6515.2|6517.5|6515.5|6517.5|6515.5|6517.2|6515.2|1
1622822520000|2021-06-04 16:02:00|6517.2|6515.2|6517.5|6515.5|6517.5|6515.5|6517.2|6515.2|1
1622822530000|2021-06-04 16:02:10|6517.7|6515.7|6518|6516|6518|6516|6517.7|6515.7|2
1622822550000|2021-06-04 16:02:30|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|7
1622822560000|2021-06-04 16:02:40|6517.7|6515.7|6517.7|6515.7|6518|6516|6517.7|6515.7|5
1622822570000|2021-06-04 16:02:50|6517.5|6515.5|6517.5|6515.5|6517.7|6515.7|6517.5|6515.5|1
1622822580000|2021-06-04 16:03:00|6517.7|6515.7|6517.5|6515.5|6517.7|6515.7|6517.5|6515.5|1
1622822590000|2021-06-04 16:03:10|6518|6516|6517.7|6515.7|6518|6516|6517.7|6515.7|3
1622822600000|2021-06-04 16:03:20|6518|6516|6517.7|6515.7|6518|6516|6517.7|6515.7|0
1622822610000|2021-06-04 16:03:30|6517.5|6515.5|6517.5|6515.5|6517.7|6515.7|6517.5|6515.5|0
1622822620000|2021-06-04 16:03:40|6517.2|6515.2|6517.5|6515.5|6517.5|6515.5|6517.2|6515.2|3
1622822630000|2021-06-04 16:03:50|6517.2|6515.2|6517.2|6515.2|6517.5|6515.5|6517.2|6515.2|1
1622822640000|2021-06-04 16:04:00|6517|6515|6517.2|6515.2|6517.2|6515.2|6517|6515|0
1622822650000|2021-06-04 16:04:10|6517.5|6515.5|6516.5|6514.5|6517.5|6515.5|6516.5|6514.5|16
1622822660000|2021-06-04 16:04:20|6516.7|6514.7|6517|6515|6517|6515|6516.7|6514.7|8
1622822670000|2021-06-04 16:04:30|6517.2|6515.2|6517.2|6515.2|6517.2|6515.2|6517|6515|0
1622822680000|2021-06-04 16:04:40|6517|6515|6517|6515|6517|6515|6517|6515|0
1622822700000|2021-06-04 16:05:00|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|6516.5|6514.5|3
1622822710000|2021-06-04 16:05:10|6517|6515|6517|6515|6517|6515|6517|6515|0
1622822720000|2021-06-04 16:05:20|6517.2|6515.2|6517.2|6515.2|6517.2|6515.2|6517.2|6515.2|1
1622822740000|2021-06-04 16:05:40|6517.5|6515.5|6517.2|6515.2|6517.5|6515.5|6517|6515|1
1622822750000|2021-06-04 16:05:50|6517|6515|6517|6515|6517|6515|6517|6515|0
1622822760000|2021-06-04 16:06:00|6516.7|6514.7|6516.7|6514.7|6517|6515|6516.5|6514.5|0
1622822770000|2021-06-04 16:06:10|6517|6515|6516.7|6514.7|6517|6515|6516.7|6514.7|1
1622822780000|2021-06-04 16:06:20|6517|6515|6517|6515|6517|6515|6517|6515|0
1622822810000|2021-06-04 16:06:50|6517.2|6515.2|6516.7|6514.7|6517.2|6515.2|6516.7|6514.7|3
1622822820000|2021-06-04 16:07:00|6516.5|6514.5|6516.5|6514.5|6517|6515|6516.5|6514.5|1
1622822830000|2021-06-04 16:07:10|||||||||1
1622822840000|2021-06-04 16:07:20|6516.2|6514.2|6516.2|6514.2|6516.2|6514.2|6516.2|6514.2|3
1622822850000|2021-06-04 16:07:30|6516|6514|6516|6514|6516.5|6514.5|6516|6514|1
1622822860000|2021-06-04 16:07:40|6515.7|6513.7|6515.7|6513.7|6515.7|6513.7|6515.5|6513.5|1
1622822870000|2021-06-04 16:07:50|6515.5|6513.5|6515.7|6513.7|6515.7|6513.7|6515.5|6513.5|2
1622822880000|2021-06-04 16:08:00|6516|6514|6516|6514|6516|6514|6516|6514|0
1622822890000|2021-06-04 16:08:10|6515.7|6513.7|6516|6514|6516|6514|6515.7|6513.7|0
1622822900000|2021-06-04 16:08:20|6516.2|6514.2|6516.2|6514.2|6516.2|6514.2|6516.2|6514.2|3
1622822910000|2021-06-04 16:08:30|6516|6514|6516.5|6514.5|6516.5|6514.5|6516|6514|0
1622822920000|2021-06-04 16:08:40|6516.7|6514.7|6517|6515|6517|6515|6516.5|6514.5|0
1622822930000|2021-06-04 16:08:50|6516.5|6514.5|6516.5|6514.5|6516.5|6514.5|6516.5|6514.5|3
1622822960000|2021-06-04 16:09:20|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|6516.7|6514.7|5
1622822970000|2021-06-04 16:09:30|6517|6515|6517|6515|6517|6515|6517|6515|0
1622822990000|2021-06-04 16:09:50|6517.2|6515.2|6517.5|6515.5|6517.5|6515.5|6517.2|6515.2|2
1622823000000|2021-06-04 16:10:00|6517.7|6515.7|6517.7|6515.7|6518|6516|6517.7|6515.7|7
1622823010000|2021-06-04 16:10:10|6517.5|6515.5|6517.5|6515.5|6517.7|6515.7|6517.5|6515.5|0
1622823040000|2021-06-04 16:10:40|||||||||2
1622823060000|2021-06-04 16:11:00|6517.7|6515.7|6518|6516|6518|6516|6517.7|6515.7|4
1622823070000|2021-06-04 16:11:10|6517.7|6515.7|6517.5|6515.5|6517.7|6515.7|6517.5|6515.5|1
1622823100000|2021-06-04 16:11:40|6517.7|6515.7|6518|6516|6518|6516|6517.7|6515.7|2
1622823110000|2021-06-04 16:11:50|6518.2|6516.2|6518|6516|6518.2|6516.2|6518|6516|0
1622823120000|2021-06-04 16:12:00|6517.7|6515.7|6518|6516|6518.2|6516.2|6517.7|6515.7|11
1622823130000|2021-06-04 16:12:10|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|5
1622823140000|2021-06-04 16:12:20|6517.5|6515.5|6518|6516|6518|6516|6517.5|6515.5|1
1622823160000|2021-06-04 16:12:40|6518.2|6516.2|6518.2|6516.2|6518.5|6516.5|6518.2|6516.2|4
1622823170000|2021-06-04 16:12:50|6518.5|6516.5|6518.2|6516.2|6518.5|6516.5|6518.2|6516.2|0
1622823180000|2021-06-04 16:13:00|6518|6516|6518|6516|6518.2|6516.2|6518|6516|0
1622823190000|2021-06-04 16:13:10|6517.5|6515.5|6517.2|6515.2|6517.5|6515.5|6517|6515|10
1622823200000|2021-06-04 16:13:20|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|6517.2|6515.2|22
1622823210000|2021-06-04 16:13:30|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.5|6515.5|6
1622823220000|2021-06-04 16:13:40|6517.5|6515.5|6518|6516|6518|6516|6517.5|6515.5|1
1622823250000|2021-06-04 16:14:10|6518.2|6516.2|6518.2|6516.2|6518.5|6516.5|6518.2|6516.2|2
1622823260000|2021-06-04 16:14:20|6518.5|6516.5|6518.5|6516.5|6518.5|6516.5|6518.5|6516.5|1
1622823320000|2021-06-04 16:15:20|||||||||2
1622823330000|2021-06-04 16:15:30|6519|6517|6518.5|6516.5|6519|6517|6518.5|6516.5|35
1622823340000|2021-06-04 16:15:40|6518.2|6516.2|6518.5|6516.5|6518.5|6516.5|6518.2|6516.2|8
1622823350000|2021-06-04 16:15:50|6518|6516|6518.2|6516.2|6518.5|6516.5|6518|6516|27
1622823360000|2021-06-04 16:16:00|6518.5|6516.5|6518|6516|6518.5|6516.5|6518|6516|2
1622823370000|2021-06-04 16:16:10|||||||||1
1622823380000|2021-06-04 16:16:20|6517.7|6515.7|6518|6516|6518|6516|6517.7|6515.7|0
1622823400000|2021-06-04 16:16:40|6518.5|6516.5|6518.5|6516.5|6518.5|6516.5|6518.5|6516.5|19
1622823410000|2021-06-04 16:16:50|6519|6517|6518.5|6516.5|6519|6517|6518.5|6516.5|24
1622823420000|2021-06-04 16:17:00|6518.2|6516.2|6518.2|6516.2|6518.2|6516.2|6518.2|6516.2|1
1622823430000|2021-06-04 16:17:10|6518.5|6516.5|6518.2|6516.2|6518.5|6516.5|6518.2|6516.2|0
1622823440000|2021-06-04 16:17:20|6518|6516|6518|6516|6518|6516|6518|6516|0
1622823470000|2021-06-04 16:17:50|6517.7|6515.7|6517.7|6515.7|6518|6516|6517.7|6515.7|9
1622823480000|2021-06-04 16:18:00|6518|6516|6517.7|6515.7|6518|6516|6517.7|6515.7|0
1622823490000|2021-06-04 16:18:10|6518|6516|6518|6516|6518|6516|6518|6516|0
1622823500000|2021-06-04 16:18:20|6518.2|6516.2|6518.5|6516.5|6518.5|6516.5|6518.2|6516.2|5
1622823510000|2021-06-04 16:18:30|6518.2|6516.2|6518.5|6516.5|6518.5|6516.5|6518.2|6516.2|1
1622823530000|2021-06-04 16:18:50|6518.7|6516.7|6519|6517|6519|6517|6518.5|6516.5|2
1622823540000|2021-06-04 16:19:00|6518.7|6516.7|6519|6517|6519|6517|6518.5|6516.5|1
1622823550000|2021-06-04 16:19:10|6518.7|6516.7|6518.2|6516.2|6519|6517|6518.2|6516.2|2
1622823560000|2021-06-04 16:19:20|6518|6516|6518|6516|6518|6516|6518|6516|0
1622823590000|2021-06-04 16:19:50|||||||||1
1622823600000|2021-06-04 16:20:00|6517.7|6515.7|6518|6516|6518|6516|6517.5|6515.5|2
1622823620000|2021-06-04 16:20:20|6517.7|6515.7|6518|6516|6518|6516|6517.5|6515.5|1
1622823640000|2021-06-04 16:20:40|6517.7|6515.7|6518|6516|6518|6516|6517.7|6515.7|1
1622823650000|2021-06-04 16:20:50|||||||||1
1622823660000|2021-06-04 16:21:00|6517.7|6515.7|6518|6516|6518|6516|6517.7|6515.7|0
1622823700000|2021-06-04 16:21:40|6518.2|6516.2|6518|6516|6518.2|6516.2|6518|6516|9
1622823710000|2021-06-04 16:21:50|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6
1622823720000|2021-06-04 16:22:00|6518|6516|6518.5|6516.5|6518.5|6516.5|6518|6516|2
1622823730000|2021-06-04 16:22:10|6518.2|6516.2|6518|6516|6518.5|6516.5|6518|6516|4
1622823740000|2021-06-04 16:22:20|6518.2|6516.2|6518|6516|6518.2|6516.2|6518|6516|1
1622823770000|2021-06-04 16:22:50|6518.5|6516.5|6518.5|6516.5|6518.5|6516.5|6518.5|6516.5|3
1622823790000|2021-06-04 16:23:10|6518|6516|6518|6516|6518.2|6516.2|6518|6516|22
1622823820000|2021-06-04 16:23:40|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|6517.5|6515.5|9
1622823850000|2021-06-04 16:24:10|6518|6516|6518|6516|6518|6516|6518|6516|27
1622823860000|2021-06-04 16:24:20|6517.7|6515.7|6517.5|6515.5|6518|6516|6517.5|6515.5|0
1622823870000|2021-06-04 16:24:30|6517.7|6515.7|6518|6516|6518|6516|6517.7|6515.7|1
1622823880000|2021-06-04 16:24:40|||||||||2
1622823890000|2021-06-04 16:24:50|6518.5|6516.5|6518.5|6516.5|6518.5|6516.5|6518.2|6516.2|9
1622823900000|2021-06-04 16:25:00|||||||||5
1622823910000|2021-06-04 16:25:10|||||||||2
1622823930000|2021-06-04 16:25:30|||||||||3
1622823980000|2021-06-04 16:26:20|||||||||2
1622823990000|2021-06-04 16:26:30|||||||||1
1622824000000|2021-06-04 16:26:40|||||||||2
1622824010000|2021-06-04 16:26:50|||||||||1
1622824020000|2021-06-04 16:27:00|||||||||2
1622824030000|2021-06-04 16:27:10|6518.7|6516.7|6519|6517|6519|6517|6518.5|6516.5|5
1622824040000|2021-06-04 16:27:20|6518.7|6516.7|6518.5|6516.5|6519|6517|6518.5|6516.5|10
1622824060000|2021-06-04 16:27:40|6518.7|6516.7|6518.7|6516.7|6518.7|6516.7|6518.7|6516.7|2
1622824070000|2021-06-04 16:27:50|6519|6517|6519|6517|6519|6517|6519|6517|0
1622824080000|2021-06-04 16:28:00|6518.7|6516.7|6518.7|6516.7|6518.7|6516.7|6518.7|6516.7|0
1622824100000|2021-06-04 16:28:20|6519|6517|6519|6517|6519|6517|6518.7|6516.7|0
1622824120000|2021-06-04 16:28:40|6518.7|6516.7|6518.5|6516.5|6518.7|6516.7|6518.5|6516.5|3
1622824130000|2021-06-04 16:28:50|6519|6517|6518.5|6516.5|6519|6517|6518.5|6516.5|29
1622824140000|2021-06-04 16:29:00|||||||||4
1622824160000|2021-06-04 16:29:20|6518.2|6516.2|6518.5|6516.5|6518.5|6516.5|6518.2|6516.2|2
1622824170000|2021-06-04 16:29:30|||||||||2
1622824180000|2021-06-04 16:29:40|6518.2|6516.2|6518.5|6516.5|6518.5|6516.5|6518.2|6516.2|0
1622824190000|2021-06-04 16:29:50|6518.2|6516.2|6518|6516|6518.5|6516.5|6518|6516|12
1622824200000|2021-06-04 16:30:00|6518.2|6516.2|6518.5|6516.5|6518.5|6516.5|6518|6516|8
1622824270000|2021-06-04 16:31:10|6519|6517|6519|6517|6519|6517|6519|6517|25
1622824280000|2021-06-04 16:31:20|||||||||3
1622824300000|2021-06-04 16:31:40|||||||||3
1622824370000|2021-06-04 16:32:50|||||||||1
1622824400000|2021-06-04 16:33:20|6519.2|6517.2|6519.5|6517.5|6519.5|6517.5|6519.2|6517.2|3
1622824420000|2021-06-04 16:33:40|6519.2|6517.2|6519|6517|6519.2|6517.2|6519|6517|13
1622824430000|2021-06-04 16:33:50|6519.2|6517.2|6520|6518|6520|6518|6519.2|6517.2|64
1622824460000|2021-06-04 16:34:20|6520.2|6518.2|6520|6518|6520.2|6518.2|6520|6518|4
1622824480000|2021-06-04 16:34:40|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520.2|6518.2|1
1622824490000|2021-06-04 16:34:50|6520.2|6518.2|6520|6518|6520.2|6518.2|6520|6518|9
1622824500000|2021-06-04 16:35:00|6520.2|6518.2|6520|6518|6520.2|6518.2|6520|6518|2
1622824510000|2021-06-04 16:35:10|6520.2|6518.2|6520|6518|6520.2|6518.2|6520|6518|1
1622824520000|2021-06-04 16:35:20|6520.2|6518.2|6520|6518|6520.5|6518.5|6520|6518|5
1622824540000|2021-06-04 16:35:40|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520.2|6518.2|1
1622824560000|2021-06-04 16:36:00|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520.2|6518.2|0
1622824580000|2021-06-04 16:36:20|||||||||1
1622824620000|2021-06-04 16:37:00|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520.2|6518.2|5
1622824630000|2021-06-04 16:37:10|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520.2|6518.2|0
1622824640000|2021-06-04 16:37:20|6520.2|6518.2|6520.2|6518.2|6520.5|6518.5|6520.2|6518.2|0
1622824650000|2021-06-04 16:37:30|6520.5|6518.5|6520.5|6518.5|6520.5|6518.5|6520.2|6518.2|0
1622824730000|2021-06-04 16:38:50|6520.2|6518.2|6520|6518|6520.2|6518.2|6520|6518|6
1622824760000|2021-06-04 16:39:20|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520|6518|15
1622824780000|2021-06-04 16:39:40|6520.2|6518.2|6520.2|6518.2|6520.2|6518.2|6520|6518|10
1622824790000|2021-06-04 16:39:50|6520|6518|6520.5|6518.5|6520.5|6518.5|6520|6518|3
1622824810000|2021-06-04 16:40:10|6521|6519|6521|6519|6521|6519|6521|6519|29
1622824830000|2021-06-04 16:40:30|||||||||1
1622824840000|2021-06-04 16:40:40|6520.7|6518.7|6520.7|6518.7|6521|6519|6520.5|6518.5|1
1622824850000|2021-06-04 16:40:50|6521|6519|6521|6519|6521|6519|6520.5|6518.5|26
1622824860000|2021-06-04 16:41:00|6520.7|6518.7|6520.5|6518.5|6520.7|6518.7|6520.5|6518.5|0
1622824870000|2021-06-04 16:41:10|||||||||2
1622824880000|2021-06-04 16:41:20|6520|6518|6520|6518|6520|6518|6520|6518|12
1622824890000|2021-06-04 16:41:30|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|3
1622824900000|2021-06-04 16:41:40|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|1
1622824910000|2021-06-04 16:41:50|6519.5|6517.5|6519.5|6517.5|6519.7|6517.7|6519.5|6517.5|11
1622824930000|2021-06-04 16:42:10|6519.7|6517.7|6520|6518|6520|6518|6519.7|6517.7|4
1622824940000|2021-06-04 16:42:20|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|6519.5|6517.5|0
1622824960000|2021-06-04 16:42:40|6520|6518|6519.7|6517.7|6520|6518|6519.5|6517.5|0
1622824970000|2021-06-04 16:42:50|6520|6518|6519.5|6517.5|6520|6518|6519.5|6517.5|0
1622824990000|2021-06-04 16:43:10|6519.2|6517.2|6519.5|6517.5|6519.5|6517.5|6519|6517|13
1622825000000|2021-06-04 16:43:20|6519.2|6517.2|6519|6517|6519.2|6517.2|6519|6517|0
1622825020000|2021-06-04 16:43:40|6518.7|6516.7|6518.7|6516.7|6518.7|6516.7|6518.7|6516.7|20
1622825030000|2021-06-04 16:43:50|6518.5|6516.5|6519|6517|6519|6517|6518.5|6516.5|3
1622825040000|2021-06-04 16:44:00|6518.7|6516.7|6518.7|6516.7|6519|6517|6518.7|6516.7|1
1622825050000|2021-06-04 16:44:10|6519|6517|6519|6517|6519|6517|6519|6517|2
1622825090000|2021-06-04 16:44:50|6518.7|6516.7|6518.5|6516.5|6518.7|6516.7|6518.5|6516.5|8
1622825100000|2021-06-04 16:45:00|6518.7|6516.7|6518.7|6516.7|6518.7|6516.7|6518.7|6516.7|22
1622825110000|2021-06-04 16:45:10|6518.5|6516.5|6518.5|6516.5|6518.5|6516.5|6518.2|6516.2|3
1622825120000|2021-06-04 16:45:20|||||||||1
1622825140000|2021-06-04 16:45:40|6518.2|6516.2|6518.2|6516.2|6518.2|6516.2|6518.2|6516.2|0
1622825150000|2021-06-04 16:45:50|6518.5|6516.5|6518.2|6516.2|6518.5|6516.5|6518.2|6516.2|0
1622825160000|2021-06-04 16:46:00|6518|6516|6518|6516|6518|6516|6518|6516|0
1622825170000|2021-06-04 16:46:10|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|6517.7|6515.7|7
1622825180000|2021-06-04 16:46:20|6518|6516|6517.7|6515.7|6518|6516|6517.5|6515.5|2
1622825190000|2021-06-04 16:46:30|6517.5|6515.5|6517.7|6515.7|6517.7|6515.7|6517.5|6515.5|0
1622825200000|2021-06-04 16:46:40|6518|6516|6518|6516|6518.5|6516.5|6518|6516|10
1622825220000|2021-06-04 16:47:00|6518.2|6516.2|6518.2|6516.2|6518.5|6516.5|6518.2|6516.2|2
1622825230000|2021-06-04 16:47:10|6518.5|6516.5|6518.5|6516.5|6518.5|6516.5|6518.5|6516.5|0
1622825240000|2021-06-04 16:47:20|6518.2|6516.2|6518.5|6516.5|6518.5|6516.5|6518.2|6516.2|0
1622825250000|2021-06-04 16:47:30|6518.7|6516.7|6519|6517|6519|6517|6518.7|6516.7|13
1622825260000|2021-06-04 16:47:40|6519.2|6517.2|6519.5|6517.5|6519.5|6517.5|6519.2|6517.2|45
1622825290000|2021-06-04 16:48:10|6519.2|6517.2|6519.2|6517.2|6519.5|6517.5|6519.2|6517.2|1
1622825300000|2021-06-04 16:48:20|6519|6517|6519|6517|6519|6517|6519|6517|0
1622825310000|2021-06-04 16:48:30|6519.2|6517.2|6519.2|6517.2|6519.5|6517.5|6519.2|6517.2|0
1622825320000|2021-06-04 16:48:40|6519.5|6517.5|6519.2|6517.2|6519.5|6517.5|6519.2|6517.2|0
1622825330000|2021-06-04 16:48:50|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|0
1622825390000|2021-06-04 16:49:50|6519.2|6517.2|6519.5|6517.5|6519.5|6517.5|6519.2|6517.2|0
1622825410000|2021-06-04 16:50:10|6519.7|6517.7|6520|6518|6520|6518|6519.7|6517.7|1
1622825420000|2021-06-04 16:50:20|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|4
1622825430000|2021-06-04 16:50:30|6519.5|6517.5|6519.5|6517.5|6519.7|6517.7|6519.5|6517.5|0
1622825450000|2021-06-04 16:50:50|6519.7|6517.7|6519.7|6517.7|6520|6518|6519.7|6517.7|0
1622825460000|2021-06-04 16:51:00|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|0
1622825480000|2021-06-04 16:51:20|6519.2|6517.2|6519.5|6517.5|6519.5|6517.5|6519.2|6517.2|0
1622825510000|2021-06-04 16:51:50|6519.7|6517.7|6519.5|6517.5|6519.7|6517.7|6519.5|6517.5|1
1622825520000|2021-06-04 16:52:00|6519.2|6517.2|6519.2|6517.2|6519.5|6517.5|6519.2|6517.2|1
1622825530000|2021-06-04 16:52:10|6519|6517|6519.2|6517.2|6519.5|6517.5|6519|6517|0
1622825540000|2021-06-04 16:52:20|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|0
1622825580000|2021-06-04 16:53:00|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|1
1622825590000|2021-06-04 16:53:10|6520|6518|6520|6518|6520.2|6518.2|6520|6518|1
1622825620000|2021-06-04 16:53:40|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|7
1622825630000|2021-06-04 16:53:50|6520|6518|6520|6518|6520|6518|6519.5|6517.5|0
1622825640000|2021-06-04 16:54:00|||||||||1
1622825650000|2021-06-04 16:54:10|||||||||1
1622825690000|2021-06-04 16:54:50|6520.2|6518.2|6520|6518|6520.2|6518.2|6520|6518|2
1622825700000|2021-06-04 16:55:00|6520.2|6518.2|6520.2|6518.2|6520.2|6518.2|6520|6518|6
1622825720000|2021-06-04 16:55:20|6520.5|6518.5|6520.2|6518.2|6520.5|6518.5|6520.2|6518.2|5
1622825730000|2021-06-04 16:55:30|6520|6518|6520|6518|6520.2|6518.2|6520|6518|1
1622825740000|2021-06-04 16:55:40|6520.2|6518.2|6520|6518|6520.2|6518.2|6520|6518|1
1622825750000|2021-06-04 16:55:50|6520.2|6518.2|6520|6518|6520.2|6518.2|6520|6518|0
1622825790000|2021-06-04 16:56:30|6519.7|6517.7|6519.5|6517.5|6519.7|6517.7|6519.5|6517.5|1
1622825820000|2021-06-04 16:57:00|6520|6518|6520|6518|6520|6518|6520|6518|2
1622825830000|2021-06-04 16:57:10|6519.7|6517.7|6520|6518|6520|6518|6519.7|6517.7|0
1622825840000|2021-06-04 16:57:20|6519.7|6517.7|6520|6518|6520|6518|6519.7|6517.7|0
1622825850000|2021-06-04 16:57:30|6519.7|6517.7|6520|6518|6520|6518|6519.7|6517.7|0
1622825870000|2021-06-04 16:57:50|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|2
1622825880000|2021-06-04 16:58:00|6520|6518|6520|6518|6520|6518|6520|6518|0
1622825890000|2021-06-04 16:58:10|6520.2|6518.2|6520.2|6518.2|6520.5|6518.5|6520|6518|1
1622825900000|2021-06-04 16:58:20|6520.5|6518.5|6520.2|6518.2|6520.5|6518.5|6520.2|6518.2|8
1622825910000|2021-06-04 16:58:30|6520|6518|6519.5|6517.5|6520|6518|6519.5|6517.5|7
1622825920000|2021-06-04 16:58:40|6519.7|6517.7|6520|6518|6520.2|6518.2|6519.7|6517.7|14
1622825930000|2021-06-04 16:58:50|6520.2|6518.2|6520.2|6518.2|6520.2|6518.2|6520|6518|1
1622825940000|2021-06-04 16:59:00|6520|6518|6520.2|6518.2|6520.2|6518.2|6520|6518|12
1622825950000|2021-06-04 16:59:10|6520|6518|6520.5|6518.5|6520.5|6518.5|6520|6518|0
1622825960000|2021-06-04 16:59:20|6520.2|6518.2|6520|6518|6520.2|6518.2|6520|6518|2
1622825970000|2021-06-04 16:59:30|6520.2|6518.2|6520|6518|6520.2|6518.2|6520|6518|24
1622826020000|2021-06-04 17:00:20|6520.5|6518.5|6520|6518|6520.5|6518.5|6520|6518|6
1622826030000|2021-06-04 17:00:30|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520|6518|4
1622826040000|2021-06-04 17:00:40|6520.2|6518.2|6521|6519|6521|6519|6520.2|6518.2|22
1622826050000|2021-06-04 17:00:50|6520.7|6518.7|6520.7|6518.7|6520.7|6518.7|6520.7|6518.7|0
1622826060000|2021-06-04 17:01:00|6521|6519|6521|6519|6521|6519|6521|6519|0
1622826100000|2021-06-04 17:01:40|6520.7|6518.7|6520.7|6518.7|6521|6519|6520.5|6518.5|3
1622826110000|2021-06-04 17:01:50|6520.5|6518.5|6520.7|6518.7|6521|6519|6520.5|6518.5|10
1622826120000|2021-06-04 17:02:00|6520.5|6518.5|6520.5|6518.5|6520.7|6518.7|6520.5|6518.5|1
1622826130000|2021-06-04 17:02:10|6521|6519|6521|6519|6521|6519|6521|6519|2
1622826140000|2021-06-04 17:02:20|6521.2|6519.2|6520.7|6518.7|6521.2|6519.2|6520.7|6518.7|4
1622826160000|2021-06-04 17:02:40|6520.5|6518.5|6520.7|6518.7|6520.7|6518.7|6520.5|6518.5|1
1622826170000|2021-06-04 17:02:50|6520.5|6518.5|6520.5|6518.5|6520.7|6518.7|6520.5|6518.5|1
1622826180000|2021-06-04 17:03:00|6520.2|6518.2|6520.2|6518.2|6520.2|6518.2|6520.2|6518.2|1
1622826190000|2021-06-04 17:03:10|6520|6518|6520.2|6518.2|6520.2|6518.2|6520|6518|0
1622826200000|2021-06-04 17:03:20|6520|6518|6520|6518|6520|6518|6520|6518|0
1622826210000|2021-06-04 17:03:30|6519.7|6517.7|6519.7|6517.7|6519.7|6517.7|6519.5|6517.5|6
1622826220000|2021-06-04 17:03:40|6520|6518|6520|6518|6520.2|6518.2|6520|6518|0
1622826230000|2021-06-04 17:03:50|6519.7|6517.7|6519.5|6517.5|6519.7|6517.7|6519.5|6517.5|2
1622826270000|2021-06-04 17:04:30|6519.7|6517.7|6520|6518|6520|6518|6519.7|6517.7|0
1622826280000|2021-06-04 17:04:40|6520.2|6518.2|6520|6518|6520.5|6518.5|6520|6518|5
1622826310000|2021-06-04 17:05:10|6520.2|6518.2|6520.2|6518.2|6520.2|6518.2|6520.2|6518.2|4
1622826320000|2021-06-04 17:05:20|6520|6518|6520.2|6518.2|6520.2|6518.2|6520|6518|0
1622826330000|2021-06-04 17:05:30|6520.5|6518.5|6520.2|6518.2|6520.5|6518.5|6520|6518|0
1622826340000|2021-06-04 17:05:40|6520|6518|6520.2|6518.2|6520.2|6518.2|6520|6518|0
1622826350000|2021-06-04 17:05:50|6520|6518|6520|6518|6520|6518|6519.7|6517.7|4
1622826360000|2021-06-04 17:06:00|6519.7|6517.7|6520|6518|6520|6518|6519.5|6517.5|0
1622826380000|2021-06-04 17:06:20|6519.7|6517.7|6519.5|6517.5|6519.7|6517.7|6519.5|6517.5|0
1622826400000|2021-06-04 17:06:40|6519.7|6517.7|6520|6518|6520|6518|6519.7|6517.7|1
1622826440000|2021-06-04 17:07:20|6519.7|6517.7|6519.5|6517.5|6519.7|6517.7|6519.5|6517.5|3
1622826450000|2021-06-04 17:07:30|6519.7|6517.7|6519.5|6517.5|6519.7|6517.7|6519.5|6517.5|0
1622826460000|2021-06-04 17:07:40|6519.7|6517.7|6520|6518|6520|6518|6519.7|6517.7|0
1622826490000|2021-06-04 17:08:10|6520.2|6518.2|6519.7|6517.7|6520.2|6518.2|6519.7|6517.7|1
1622826500000|2021-06-04 17:08:20|6520|6518|6520|6518|6520|6518|6520|6518|0
1622826550000|2021-06-04 17:09:10|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520.2|6518.2|6
1622826590000|2021-06-04 17:09:50|6520.7|6518.7|6521|6519|6521|6519|6520.7|6518.7|0
1622826600000|2021-06-04 17:10:00|6520.7|6518.7|6520.7|6518.7|6520.7|6518.7|6520.7|6518.7|4
1622826610000|2021-06-04 17:10:10|6521|6519|6521|6519|6521|6519|6521|6519|0
1622826630000|2021-06-04 17:10:30|6520.7|6518.7|6520.5|6518.5|6520.7|6518.7|6520.5|6518.5|1
1622826640000|2021-06-04 17:10:40|6520.7|6518.7|6521.5|6519.5|6521.5|6519.5|6520.7|6518.7|11
1622826650000|2021-06-04 17:10:50|6521.2|6519.2|6521|6519|6521.2|6519.2|6521|6519|6
1622826670000|2021-06-04 17:11:10|6520.7|6518.7|6520.7|6518.7|6520.7|6518.7|6520.5|6518.5|2
1622826690000|2021-06-04 17:11:30|6521|6519|6521|6519|6521|6519|6521|6519|0
1622826710000|2021-06-04 17:11:50|6520.7|6518.7|6520.7|6518.7|6520.7|6518.7|6520.7|6518.7|4
1622826720000|2021-06-04 17:12:00|6521|6519|6521|6519|6521|6519|6520.7|6518.7|0
1622826770000|2021-06-04 17:12:50|6520.7|6518.7|6521|6519|6521|6519|6520.7|6518.7|0
1622826780000|2021-06-04 17:13:00|6521.2|6519.2|6521.2|6519.2|6521.5|6519.5|6521.2|6519.2|2
1622826790000|2021-06-04 17:13:10|6521.5|6519.5|6521.2|6519.2|6521.5|6519.5|6521.2|6519.2|0
1622826810000|2021-06-04 17:13:30|6521.5|6519.5|6521.2|6519.2|6521.5|6519.5|6521|6519|0
1622826840000|2021-06-04 17:14:00|6521.5|6519.5|6521.2|6519.2|6521.5|6519.5|6521.2|6519.2|0
1622826870000|2021-06-04 17:14:30|6521|6519|6521|6519|6521|6519|6521|6519|0
1622826880000|2021-06-04 17:14:40|6521.2|6519.2|6521|6519|6521.2|6519.2|6520.7|6518.7|4
1622826890000|2021-06-04 17:14:50|6520.7|6518.7|6520.5|6518.5|6520.7|6518.7|6520.5|6518.5|2
1622826900000|2021-06-04 17:15:00|6520.7|6518.7|6521|6519|6521|6519|6520.7|6518.7|0
1622826920000|2021-06-04 17:15:20|6521.2|6519.2|6521.2|6519.2|6521.2|6519.2|6521.2|6519.2|7
1622826930000|2021-06-04 17:15:30|6521.5|6519.5|6521|6519|6521.5|6519.5|6521|6519|1
1622826940000|2021-06-04 17:15:40|6520.7|6518.7|6521|6519|6521|6519|6520.7|6518.7|1
1622826950000|2021-06-04 17:15:50|6521.2|6519.2|6521.5|6519.5|6521.5|6519.5|6521|6519|0
1622826960000|2021-06-04 17:16:00|6521.7|6519.7|6521.5|6519.5|6521.7|6519.7|6521.2|6519.2|6
1622826970000|2021-06-04 17:16:10|6521.2|6519.2|6521|6519|6521.2|6519.2|6521|6519|0
1622826990000|2021-06-04 17:16:30|6521.2|6519.2|6521.7|6519.7|6521.7|6519.7|6521.2|6519.2|20
1622827000000|2021-06-04 17:16:40|6521.5|6519.5|6521.7|6519.7|6522|6520|6521.5|6519.5|0
1622827020000|2021-06-04 17:17:00|6522|6520|6521.7|6519.7|6522|6520|6521.7|6519.7|0
1622827040000|2021-06-04 17:17:20|6522|6520|6521.7|6519.7|6522|6520|6521.7|6519.7|0
1622827050000|2021-06-04 17:17:30|6522|6520|6521.7|6519.7|6522|6520|6521.7|6519.7|0
1622827060000|2021-06-04 17:17:40|6522|6520|6522|6520|6522|6520|6521.7|6519.7|0
1622827070000|2021-06-04 17:17:50|6521.7|6519.7|6521.7|6519.7|6522|6520|6521.7|6519.7|1
1622827080000|2021-06-04 17:18:00|6522|6520|6521.7|6519.7|6522|6520|6521.7|6519.7|1
1622827090000|2021-06-04 17:18:10|6522|6520|6521.7|6519.7|6522|6520|6521.7|6519.7|0
1622827110000|2021-06-04 17:18:30|6522|6520|6522|6520|6522|6520|6522|6520|0
1622827130000|2021-06-04 17:18:50|||||||||1
1622827140000|2021-06-04 17:19:00|6521.7|6519.7|6521.7|6519.7|6521.7|6519.7|6521.7|6519.7|2
1622827150000|2021-06-04 17:19:10|6522|6520|6522|6520|6522|6520|6522|6520|0
1622827160000|2021-06-04 17:19:20|6521.7|6519.7|6521.5|6519.5|6521.7|6519.7|6521.5|6519.5|0
1622827180000|2021-06-04 17:19:40|6521.7|6519.7|6521.5|6519.5|6521.7|6519.7|6521.5|6519.5|0
1622827190000|2021-06-04 17:19:50|6521.7|6519.7|6521.5|6519.5|6521.7|6519.7|6521.5|6519.5|0
1622827200000|2021-06-04 17:20:00|6521.7|6519.7|6520.7|6518.7|6521.7|6519.7|6520.5|6518.5|10
1622827210000|2021-06-04 17:20:10|6520.5|6518.5|6520.7|6518.7|6520.7|6518.7|6520.5|6518.5|4
1622827220000|2021-06-04 17:20:20|6521|6519|6520.7|6518.7|6521|6519|6520.5|6518.5|0
1622827230000|2021-06-04 17:20:30|6521|6519|6521|6519|6521|6519|6521|6519|0
1622827240000|2021-06-04 17:20:40|6520.7|6518.7|6520.5|6518.5|6521|6519|6520.5|6518.5|0
1622827290000|2021-06-04 17:21:30|||||||||1
1622827310000|2021-06-04 17:21:50|||||||||1
1622827320000|2021-06-04 17:22:00|6520.7|6518.7|6521|6519|6521|6519|6520.7|6518.7|5
1622827330000|2021-06-04 17:22:10|6521.2|6519.2|6521|6519|6521.2|6519.2|6521|6519|1
1622827340000|2021-06-04 17:22:20|6520.7|6518.7|6520.5|6518.5|6521|6519|6520.5|6518.5|1
1622827350000|2021-06-04 17:22:30|6520.2|6518.2|6520.2|6518.2|6520.2|6518.2|6520.2|6518.2|0
1622827360000|2021-06-04 17:22:40|6520|6518|6520|6518|6520|6518|6520|6518|0
1622827390000|2021-06-04 17:23:10|6519.7|6517.7|6519.5|6517.5|6519.7|6517.7|6519.5|6517.5|1
1622827400000|2021-06-04 17:23:20|6519.2|6517.2|6519|6517|6519.2|6517.2|6519|6517|0
1622827410000|2021-06-04 17:23:30|6519.2|6517.2|6519|6517|6519.5|6517.5|6519|6517|3
1622827420000|2021-06-04 17:23:40|6518.5|6516.5|6518.7|6516.7|6518.7|6516.7|6518.5|6516.5|5
1622827430000|2021-06-04 17:23:50|6518.5|6516.5|6518.7|6516.7|6518.7|6516.7|6518.5|6516.5|1
1622827440000|2021-06-04 17:24:00|6519|6517|6519|6517|6519|6517|6519|6517|0
1622827460000|2021-06-04 17:24:20|6519.2|6517.2|6519.2|6517.2|6519.2|6517.2|6519|6517|1
1622827470000|2021-06-04 17:24:30|6519.5|6517.5|6519.2|6517.2|6519.5|6517.5|6519|6517|16
1622827480000|2021-06-04 17:24:40|6519|6517|6518.7|6516.7|6519.2|6517.2|6518.7|6516.7|0
1622827490000|2021-06-04 17:24:50|6519|6517|6519|6517|6519|6517|6518.7|6516.7|0
1622827500000|2021-06-04 17:25:00|6518.7|6516.7|6519.5|6517.5|6519.5|6517.5|6518.7|6516.7|0
1622827510000|2021-06-04 17:25:10|6519.2|6517.2|6519.2|6517.2|6519.5|6517.5|6519.2|6517.2|0
1622827520000|2021-06-04 17:25:20|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|6519.2|6517.2|0
1622827530000|2021-06-04 17:25:30|6519.2|6517.2|6519.5|6517.5|6519.5|6517.5|6519|6517|0
1622827540000|2021-06-04 17:25:40|6519.2|6517.2|6519.2|6517.2|6519.2|6517.2|6519.2|6517.2|0
1622827550000|2021-06-04 17:25:50|6519|6517|6519.2|6517.2|6519.2|6517.2|6519|6517|0
1622827560000|2021-06-04 17:26:00|6519.5|6517.5|6519.2|6517.2|6519.5|6517.5|6519.2|6517.2|0
1622827570000|2021-06-04 17:26:10|6519.5|6517.5|6519.2|6517.2|6519.5|6517.5|6519.2|6517.2|0
1622827580000|2021-06-04 17:26:20|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|6519.5|6517.5|0
1622827590000|2021-06-04 17:26:30|6519.7|6517.7|6519.5|6517.5|6519.7|6517.7|6519.5|6517.5|0
1622827650000|2021-06-04 17:27:30|6519.2|6517.2|6519.2|6517.2|6519.2|6517.2|6519|6517|0
1622827670000|2021-06-04 17:27:50|6519|6517|6519.2|6517.2|6519.5|6517.5|6519|6517|0
1622827680000|2021-06-04 17:28:00|6519.5|6517.5|6520.5|6518.5|6520.5|6518.5|6519.5|6517.5|51
1622827690000|2021-06-04 17:28:10|||||||||1
1622827700000|2021-06-04 17:28:20|6520.7|6518.7|6520.5|6518.5|6520.7|6518.7|6520.5|6518.5|2
1622827720000|2021-06-04 17:28:40|6520|6518|6520.5|6518.5|6520.5|6518.5|6520|6518|2
1622827730000|2021-06-04 17:28:50|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520.2|6518.2|0
1622827740000|2021-06-04 17:29:00|6520.2|6518.2|6521|6519|6521|6519|6520.2|6518.2|25
1622827750000|2021-06-04 17:29:10|6520.7|6518.7|6520|6518|6521|6519|6520|6518|4
1622827760000|2021-06-04 17:29:20|6520.5|6518.5|6520|6518|6520.5|6518.5|6520|6518|5
1622827830000|2021-06-04 17:30:30|6520.5|6518.5|6520.5|6518.5|6520.5|6518.5|6520.5|6518.5|5
1622827840000|2021-06-04 17:30:40|6520.7|6518.7|6520.5|6518.5|6520.7|6518.7|6520.5|6518.5|1
1622827850000|2021-06-04 17:30:50|||||||||2
1622827860000|2021-06-04 17:31:00|6520.7|6518.7|6521.5|6519.5|6521.5|6519.5|6520.7|6518.7|2
1622827870000|2021-06-04 17:31:10|6521.2|6519.2|6521.2|6519.2|6521.2|6519.2|6521.2|6519.2|0
1622827880000|2021-06-04 17:31:20|6521|6519|6521|6519|6521|6519|6520.7|6518.7|5
1622827890000|2021-06-04 17:31:30|6521.2|6519.2|6521.2|6519.2|6521.2|6519.2|6521|6519|3
1622827900000|2021-06-04 17:31:40|6521|6519|6521|6519|6521.2|6519.2|6521|6519|0
1622827920000|2021-06-04 17:32:00|6520.7|6518.7|6521|6519|6521|6519|6520.7|6518.7|0
1622827930000|2021-06-04 17:32:10|6520.7|6518.7|6521|6519|6521|6519|6520.7|6518.7|0
1622827940000|2021-06-04 17:32:20|6521.2|6519.2|6521|6519|6521.2|6519.2|6521|6519|0
1622827950000|2021-06-04 17:32:30|6520.7|6518.7|6521|6519|6521|6519|6520.7|6518.7|0
1622827960000|2021-06-04 17:32:40|6520.7|6518.7|6521|6519|6521|6519|6520.7|6518.7|0
1622827980000|2021-06-04 17:33:00|6521.2|6519.2|6521|6519|6521.2|6519.2|6521|6519|0
1622828000000|2021-06-04 17:33:20|6520.7|6518.7|6521|6519|6521|6519|6520.7|6518.7|0
1622828020000|2021-06-04 17:33:40|6521.2|6519.2|6521.5|6519.5|6521.5|6519.5|6521|6519|0
1622828030000|2021-06-04 17:33:50|6521.2|6519.2|6521.2|6519.2|6521.2|6519.2|6521|6519|0
1622828040000|2021-06-04 17:34:00|6521.5|6519.5|6521|6519|6521.5|6519.5|6521|6519|0
1622828050000|2021-06-04 17:34:10|6521.2|6519.2|6521.5|6519.5|6521.5|6519.5|6521.2|6519.2|0
1622828060000|2021-06-04 17:34:20|6521.7|6519.7|6521.5|6519.5|6521.7|6519.7|6521.5|6519.5|0
1622828070000|2021-06-04 17:34:30|6521.7|6519.7|6521.7|6519.7|6521.7|6519.7|6521.7|6519.7|0
1622828080000|2021-06-04 17:34:40|6522|6520|6522|6520|6522|6520|6521.7|6519.7|0
1622828100000|2021-06-04 17:35:00|6521.7|6519.7|6522|6520|6522|6520|6521.7|6519.7|1
1622828120000|2021-06-04 17:35:20|6521.7|6519.7|6521.5|6519.5|6521.7|6519.7|6521.5|6519.5|0
1622828130000|2021-06-04 17:35:30|6521.7|6519.7|6521.7|6519.7|6521.7|6519.7|6521.5|6519.5|0
1622828140000|2021-06-04 17:35:40|6522|6520|6522|6520|6522|6520|6522|6520|0
1622828150000|2021-06-04 17:35:50|||||||||1
1622828160000|2021-06-04 17:36:00|6522.2|6520.2|6522|6520|6522.2|6520.2|6522|6520|3
1622828170000|2021-06-04 17:36:10|6522.2|6520.2|6522|6520|6522.2|6520.2|6522|6520|0
1622828220000|2021-06-04 17:37:00|6521.7|6519.7|6521.5|6519.5|6521.7|6519.7|6521.5|6519.5|0
1622828250000|2021-06-04 17:37:30|6521|6519|6521.5|6519.5|6521.5|6519.5|6521|6519|11
1622828260000|2021-06-04 17:37:40|6521.7|6519.7|6521.7|6519.7|6522|6520|6521.7|6519.7|1
1622828270000|2021-06-04 17:37:50|6522|6520|6521.7|6519.7|6522|6520|6521.7|6519.7|0
1622828280000|2021-06-04 17:38:00|6522|6520|6522|6520|6522|6520|6522|6520|3
1622828290000|2021-06-04 17:38:10|6521.7|6519.7|6521.7|6519.7|6521.7|6519.7|6521.5|6519.5|1
1622828300000|2021-06-04 17:38:20|6522|6520|6522|6520|6522|6520|6522|6520|1
1622828310000|2021-06-04 17:38:30|6521.7|6519.7|6522|6520|6522|6520|6521.7|6519.7|0
1622828320000|2021-06-04 17:38:40|6521.7|6519.7|6521.7|6519.7|6522|6520|6521.5|6519.5|0
1622828330000|2021-06-04 17:38:50|6521.5|6519.5|6521.7|6519.7|6521.7|6519.7|6521.5|6519.5|1
1622828340000|2021-06-04 17:39:00|6521.5|6519.5|6522|6520|6522|6520|6521.5|6519.5|0
1622828370000|2021-06-04 17:39:30|6522.5|6520.5|6522.2|6520.2|6522.5|6520.5|6522|6520|3
1622828410000|2021-06-04 17:40:10|6522.5|6520.5|6522.5|6520.5|6522.5|6520.5|6522.2|6520.2|0
1622828430000|2021-06-04 17:40:30|6522.2|6520.2|6522.2|6520.2|6522.5|6520.5|6522.2|6520.2|0
1622828440000|2021-06-04 17:40:40|6522.5|6520.5|6522.5|6520.5|6522.5|6520.5|6522.2|6520.2|0
1622828460000|2021-06-04 17:41:00|6522.2|6520.2|6522.5|6520.5|6522.5|6520.5|6522.2|6520.2|0
1622828470000|2021-06-04 17:41:10|6522.2|6520.2|6522.5|6520.5|6522.5|6520.5|6522.2|6520.2|0
1622828480000|2021-06-04 17:41:20|6522.2|6520.2|6522.5|6520.5|6522.5|6520.5|6522.2|6520.2|0
1622828490000|2021-06-04 17:41:30|6522.2|6520.2|6522.5|6520.5|6522.5|6520.5|6522.2|6520.2|0
1622828510000|2021-06-04 17:41:50|||||||||6
1622828530000|2021-06-04 17:42:10|6523|6521|6523|6521|6523|6521|6523|6521|12
1622828540000|2021-06-04 17:42:20|6523.2|6521.2|6523.5|6521.5|6524|6522|6523.2|6521.2|41
1622828550000|2021-06-04 17:42:30|6523.2|6521.2|6523.5|6521.5|6523.7|6521.7|6523.2|6521.2|0
1622828560000|2021-06-04 17:42:40|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523.2|6521.2|0
1622828570000|2021-06-04 17:42:50|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|6523|6521|10
1622828580000|2021-06-04 17:43:00|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|1
1622828590000|2021-06-04 17:43:10|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523|6521|2
1622828600000|2021-06-04 17:43:20|6523|6521|6523|6521|6523|6521|6523|6521|1
1622828630000|2021-06-04 17:43:50|6522.7|6520.7|6523|6521|6523|6521|6522.7|6520.7|0
1622828640000|2021-06-04 17:44:00|6523.2|6521.2|6523.2|6521.2|6523.5|6521.5|6523|6521|7
1622828650000|2021-06-04 17:44:10|6523.5|6521.5|6523.7|6521.7|6523.7|6521.7|6523.5|6521.5|0
1622828660000|2021-06-04 17:44:20|6523.5|6521.5|6523.7|6521.7|6523.7|6521.7|6523.5|6521.5|0
1622828690000|2021-06-04 17:44:50|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|0
1622828700000|2021-06-04 17:45:00|6524|6522|6523.7|6521.7|6524|6522|6523.7|6521.7|2
1622828710000|2021-06-04 17:45:10|6524|6522|6524|6522|6524|6522|6524|6522|0
1622828730000|2021-06-04 17:45:30|6523.7|6521.7|6523.5|6521.5|6523.7|6521.7|6523.5|6521.5|2
1622828750000|2021-06-04 17:45:50|6523.2|6521.2|6523.7|6521.7|6523.7|6521.7|6523.2|6521.2|6
1622828760000|2021-06-04 17:46:00|6524|6522|6523.7|6521.7|6524|6522|6523.7|6521.7|0
1622828780000|2021-06-04 17:46:20|6524|6522|6524|6522|6524.2|6522.2|6524|6522|14
1622828790000|2021-06-04 17:46:30|6523.7|6521.7|6523.5|6521.5|6524|6522|6523.5|6521.5|1
1622828810000|2021-06-04 17:46:50|||||||||1
1622828830000|2021-06-04 17:47:10|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523.2|6521.2|1
1622828860000|2021-06-04 17:47:40|6523.7|6521.7|6523.5|6521.5|6524|6522|6523.5|6521.5|2
1622828880000|2021-06-04 17:48:00|6523.7|6521.7|6524|6522|6524|6522|6523.7|6521.7|1
1622828900000|2021-06-04 17:48:20|6523.7|6521.7|6524|6522|6524|6522|6523.7|6521.7|0
1622828910000|2021-06-04 17:48:30|6523.7|6521.7|6524|6522|6524|6522|6523.7|6521.7|0
1622828920000|2021-06-04 17:48:40|6524.2|6522.2|6524|6522|6524.2|6522.2|6524|6522|1
1622828950000|2021-06-04 17:49:10|6523.7|6521.7|6523.5|6521.5|6524|6522|6523.5|6521.5|2
1622828960000|2021-06-04 17:49:20|6523.7|6521.7|6523.5|6521.5|6524|6522|6523.5|6521.5|8
1622828970000|2021-06-04 17:49:30|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523.2|6521.2|0
1622828980000|2021-06-04 17:49:40|6523.7|6521.7|6523.5|6521.5|6523.7|6521.7|6523.5|6521.5|0
1622829000000|2021-06-04 17:50:00|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|0
1622829010000|2021-06-04 17:50:10|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|0
1622829020000|2021-06-04 17:50:20|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523.2|6521.2|0
1622829030000|2021-06-04 17:50:30|6523.2|6521.2|6523.2|6521.2|6523.5|6521.5|6523|6521|0
1622829040000|2021-06-04 17:50:40|6523|6521|6523.2|6521.2|6523.2|6521.2|6523|6521|0
1622829050000|2021-06-04 17:50:50|6523|6521|6523.2|6521.2|6523.2|6521.2|6523|6521|0
1622829060000|2021-06-04 17:51:00|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|0
1622829080000|2021-06-04 17:51:20|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|2
1622829090000|2021-06-04 17:51:30|6523.5|6521.5|6523.2|6521.2|6523.5|6521.5|6523.2|6521.2|0
1622829110000|2021-06-04 17:51:50|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|0
1622829120000|2021-06-04 17:52:00|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523.2|6521.2|0
1622829150000|2021-06-04 17:52:30|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|0
1622829160000|2021-06-04 17:52:40|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|0
1622829170000|2021-06-04 17:52:50|6523.7|6521.7|6523.5|6521.5|6523.7|6521.7|6523.5|6521.5|1
1622829180000|2021-06-04 17:53:00|6523.7|6521.7|6523.5|6521.5|6523.7|6521.7|6523.5|6521.5|0
1622829190000|2021-06-04 17:53:10|6523.2|6521.2|6523.2|6521.2|6523.5|6521.5|6523.2|6521.2|0
1622829200000|2021-06-04 17:53:20|6523.5|6521.5|6523.2|6521.2|6523.5|6521.5|6523.2|6521.2|0
1622829230000|2021-06-04 17:53:50|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|0
1622829250000|2021-06-04 17:54:10|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523.2|6521.2|0
1622829270000|2021-06-04 17:54:30|6523.7|6521.7|6524|6522|6524|6522|6523.7|6521.7|0
1622829280000|2021-06-04 17:54:40|6523.7|6521.7|6524|6522|6524|6522|6523.7|6521.7|1
1622829300000|2021-06-04 17:55:00|6524.5|6522.5|6524.2|6522.2|6524.5|6522.5|6524|6522|4
1622829310000|2021-06-04 17:55:10|6524|6522|6524|6522|6524.2|6522.2|6524|6522|0
1622829320000|2021-06-04 17:55:20|6523.7|6521.7|6524|6522|6524|6522|6523.7|6521.7|1
1622829330000|2021-06-04 17:55:30|6523.7|6521.7|6523.7|6521.7|6524|6522|6523.5|6521.5|1
1622829340000|2021-06-04 17:55:40|6524|6522|6523.7|6521.7|6524|6522|6523.7|6521.7|0
1622829350000|2021-06-04 17:55:50|6524|6522|6524|6522|6524|6522|6523.7|6521.7|1
1622829360000|2021-06-04 17:56:00|6524.2|6522.2|6524|6522|6524.2|6522.2|6524|6522|0
1622829370000|2021-06-04 17:56:10|6524.2|6522.2|6524.2|6522.2|6524.2|6522.2|6524|6522|0
1622829380000|2021-06-04 17:56:20|6524|6522|6524.2|6522.2|6524.2|6522.2|6524|6522|0
1622829390000|2021-06-04 17:56:30|6524|6522|6524|6522|6524|6522|6524|6522|0
1622829400000|2021-06-04 17:56:40|6523.7|6521.7|6524|6522|6524|6522|6523.7|6521.7|0
1622829410000|2021-06-04 17:56:50|6523.7|6521.7|6523.7|6521.7|6524|6522|6523.7|6521.7|0
1622829420000|2021-06-04 17:57:00|6524|6522|6524|6522|6524|6522|6523.7|6521.7|0
1622829430000|2021-06-04 17:57:10|6524.2|6522.2|6524|6522|6524.2|6522.2|6524|6522|0
1622829440000|2021-06-04 17:57:20|6524.2|6522.2|6524.2|6522.2|6524.2|6522.2|6524.2|6522.2|0
1622829450000|2021-06-04 17:57:30|6524.5|6522.5|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|9
1622829460000|2021-06-04 17:57:40|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|0
1622829500000|2021-06-04 17:58:20|6525|6523|6525|6523|6525|6523|6525|6523|1
1622829510000|2021-06-04 17:58:30|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|2
1622829530000|2021-06-04 17:58:50|||||||||1
1622829540000|2021-06-04 17:59:00|6524.2|6522.2|6524.5|6522.5|6524.5|6522.5|6524.2|6522.2|0
1622829570000|2021-06-04 17:59:30|6524.2|6522.2|6524|6522|6524.2|6522.2|6524|6522|5
1622829580000|2021-06-04 17:59:40|6523.5|6521.5|6523.7|6521.7|6523.7|6521.7|6523.5|6521.5|7
1622829590000|2021-06-04 17:59:50|6523.5|6521.5|6523|6521|6523.5|6521.5|6523|6521|21
1622829610000|2021-06-04 18:00:10|6523.2|6521.2|6523.5|6521.5|6524|6522|6523.2|6521.2|31
1622829620000|2021-06-04 18:00:20|6524|6522|6523.7|6521.7|6524|6522|6523.7|6521.7|1
1622829630000|2021-06-04 18:00:30|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523|6521|2
1622829640000|2021-06-04 18:00:40|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523.2|6521.2|0
1622829650000|2021-06-04 18:00:50|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|2
1622829660000|2021-06-04 18:01:00|6524|6522|6523.7|6521.7|6524|6522|6523.5|6521.5|0
1622829670000|2021-06-04 18:01:10|6524|6522|6524.2|6522.2|6524.2|6522.2|6523.7|6521.7|0
1622829690000|2021-06-04 18:01:30|6524|6522|6524|6522|6524.2|6522.2|6524|6522|2
1622829700000|2021-06-04 18:01:40|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|1
1622829710000|2021-06-04 18:01:50|6524|6522|6524|6522|6524.2|6522.2|6524|6522|0
1622829720000|2021-06-04 18:02:00|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|0
1622829730000|2021-06-04 18:02:10|6523.5|6521.5|6523.5|6521.5|6523.7|6521.7|6523.5|6521.5|0
1622829740000|2021-06-04 18:02:20|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523|6521|0
1622829750000|2021-06-04 18:02:30|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|1
1622829760000|2021-06-04 18:02:40|6523|6521|6523.2|6521.2|6523.2|6521.2|6523|6521|0
1622829770000|2021-06-04 18:02:50|6523.5|6521.5|6523.2|6521.2|6523.5|6521.5|6523.2|6521.2|0
1622829780000|2021-06-04 18:03:00|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.2|6521.2|0
1622829790000|2021-06-04 18:03:10|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523|6521|2
1622829810000|2021-06-04 18:03:30|6523.2|6521.2|6523.2|6521.2|6523.5|6521.5|6523.2|6521.2|0
1622829820000|2021-06-04 18:03:40|6523.5|6521.5|6523.2|6521.2|6523.5|6521.5|6523|6521|0
1622829830000|2021-06-04 18:03:50|6523|6521|6522.5|6520.5|6523|6521|6522.5|6520.5|1
1622829840000|2021-06-04 18:04:00|6522.7|6520.7|6523.5|6521.5|6523.5|6521.5|6522.7|6520.7|3
1622829850000|2021-06-04 18:04:10|6523.7|6521.7|6524|6522|6524|6522|6523.7|6521.7|0
1622829910000|2021-06-04 18:05:10|6524.2|6522.2|6524.5|6522.5|6524.7|6522.7|6524.2|6522.2|1
1622829920000|2021-06-04 18:05:20|||||||||4
1622829930000|2021-06-04 18:05:30|||||||||2
1622829950000|2021-06-04 18:05:50|||||||||2
1622829960000|2021-06-04 18:06:00|6525|6523|6525.5|6523.5|6525.5|6523.5|6525|6523|5
1622829970000|2021-06-04 18:06:10|6525.2|6523.2|6525.2|6523.2|6525.2|6523.2|6525.2|6523.2|2
1622829980000|2021-06-04 18:06:20|6525|6523|6525|6523|6525.5|6523.5|6525|6523|3
1622829990000|2021-06-04 18:06:30|6525.2|6523.2|6525|6523|6525.2|6523.2|6525|6523|0
1622830000000|2021-06-04 18:06:40|6525.2|6523.2|6525|6523|6525.2|6523.2|6525|6523|0
1622830010000|2021-06-04 18:06:50|6525.2|6523.2|6524.7|6522.7|6525.2|6523.2|6524.7|6522.7|1
1622830020000|2021-06-04 18:07:00|6525|6523|6524.7|6522.7|6525|6523|6524.7|6522.7|1
1622830030000|2021-06-04 18:07:10|6525|6523|6525.2|6523.2|6525.2|6523.2|6525|6523|0
1622830040000|2021-06-04 18:07:20|6525|6523|6525|6523|6525.2|6523.2|6525|6523|0
1622830050000|2021-06-04 18:07:30|6524.7|6522.7|6524.7|6522.7|6525|6523|6524.7|6522.7|0
1622830070000|2021-06-04 18:07:50|6525|6523|6524.7|6522.7|6525|6523|6524.7|6522.7|0
1622830080000|2021-06-04 18:08:00|6525|6523|6525|6523|6525|6523|6524.7|6522.7|0
1622830110000|2021-06-04 18:08:30|6524.7|6522.7|6524.7|6522.7|6525|6523|6524.5|6522.5|2
1622830120000|2021-06-04 18:08:40|6525|6523|6525|6523|6525|6523|6525|6523|0
1622830130000|2021-06-04 18:08:50|||||||||2
1622830190000|2021-06-04 18:09:50|||||||||1
1622830260000|2021-06-04 18:11:00|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|1
1622830270000|2021-06-04 18:11:10|6524.7|6522.7|6524.7|6522.7|6525|6523|6524.7|6522.7|1
1622830280000|2021-06-04 18:11:20|6524.5|6522.5|6524.7|6522.7|6524.7|6522.7|6524.5|6522.5|0
1622830300000|2021-06-04 18:11:40|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|0
1622830310000|2021-06-04 18:11:50|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|6524.5|6522.5|0
1622830320000|2021-06-04 18:12:00|6525|6523|6524.5|6522.5|6525|6523|6524.5|6522.5|1
1622830350000|2021-06-04 18:12:30|6524.7|6522.7|6524.7|6522.7|6525|6523|6524.7|6522.7|1
1622830360000|2021-06-04 18:12:40|6524.5|6522.5|6524.7|6522.7|6524.7|6522.7|6524.5|6522.5|0
1622830370000|2021-06-04 18:12:50|6525|6523|6525|6523|6525|6523|6525|6523|1
1622830380000|2021-06-04 18:13:00|6525.2|6523.2|6525|6523|6525.2|6523.2|6525|6523|0
1622830410000|2021-06-04 18:13:30|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|1
1622830420000|2021-06-04 18:13:40|6524.2|6522.2|6524|6522|6524.2|6522.2|6524|6522|0
1622830430000|2021-06-04 18:13:50|6524.2|6522.2|6524.5|6522.5|6524.5|6522.5|6524.2|6522.2|1
1622830500000|2021-06-04 18:15:00|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|1
1622830510000|2021-06-04 18:15:10|6525|6523|6525|6523|6525|6523|6525|6523|0
1622830520000|2021-06-04 18:15:20|6525.2|6523.2|6525|6523|6525.2|6523.2|6525|6523|1
1622830550000|2021-06-04 18:15:50|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|1
1622830560000|2021-06-04 18:16:00|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|2
1622830570000|2021-06-04 18:16:10|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|0
1622830580000|2021-06-04 18:16:20|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|6524.5|6522.5|0
1622830600000|2021-06-04 18:16:40|6524.5|6522.5|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|0
1622830610000|2021-06-04 18:16:50|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.2|6522.2|0
1622830620000|2021-06-04 18:17:00|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|0
1622830630000|2021-06-04 18:17:10|6525|6523|6525|6523|6525|6523|6524.7|6522.7|0
1622830640000|2021-06-04 18:17:20|6524.7|6522.7|6525|6523|6525|6523|6524.7|6522.7|0
1622830650000|2021-06-04 18:17:30|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|0
1622830660000|2021-06-04 18:17:40|6524.2|6522.2|6524|6522|6524.5|6522.5|6524|6522|0
1622830670000|2021-06-04 18:17:50|6524.2|6522.2|6524|6522|6524.2|6522.2|6524|6522|0
1622830700000|2021-06-04 18:18:20|6523.7|6521.7|6523.5|6521.5|6523.7|6521.7|6523.5|6521.5|5
1622830730000|2021-06-04 18:18:50|6523.7|6521.7|6524|6522|6524|6522|6523.7|6521.7|2
1622830740000|2021-06-04 18:19:00|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|0
1622830750000|2021-06-04 18:19:10|6524|6522|6524|6522|6524|6522|6524|6522|0
1622830760000|2021-06-04 18:19:20|6523.7|6521.7|6523.5|6521.5|6523.7|6521.7|6523.2|6521.2|12
1622830770000|2021-06-04 18:19:30|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|6523.5|6521.5|0
1622830780000|2021-06-04 18:19:40|6524|6522|6524|6522|6524.2|6522.2|6524|6522|0
1622830790000|2021-06-04 18:19:50|6524.2|6522.2|6524|6522|6524.2|6522.2|6524|6522|1
1622830800000|2021-06-04 18:20:00|6524.2|6522.2|6524|6522|6524.2|6522.2|6524|6522|0
1622830830000|2021-06-04 18:20:30|||||||||1
1622830840000|2021-06-04 18:20:40|6524.2|6522.2|6524.2|6522.2|6524.2|6522.2|6524.2|6522.2|2
1622830850000|2021-06-04 18:20:50|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|0
1622830910000|2021-06-04 18:21:50|||||||||1
1622830920000|2021-06-04 18:22:00|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|1
1622830940000|2021-06-04 18:22:20|6524.7|6522.7|6525|6523|6525|6523|6524.7|6522.7|1
1622830980000|2021-06-04 18:23:00|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|1
1622831010000|2021-06-04 18:23:30|6525|6523|6525|6523|6525|6523|6525|6523|0
1622831020000|2021-06-04 18:23:40|6524.7|6522.7|6524.7|6522.7|6525|6523|6524.7|6522.7|1
1622831030000|2021-06-04 18:23:50|6525|6523|6525|6523|6525|6523|6525|6523|1
1622831080000|2021-06-04 18:24:40|6524.7|6522.7|6525|6523|6525|6523|6524.7|6522.7|1
1622831090000|2021-06-04 18:24:50|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|11
1622831100000|2021-06-04 18:25:00|6524.7|6522.7|6524.7|6522.7|6525|6523|6524.7|6522.7|2
1622831110000|2021-06-04 18:25:10|6525|6523|6525|6523|6525|6523|6524.7|6522.7|0
1622831120000|2021-06-04 18:25:20|6524.7|6522.7|6525|6523|6525|6523|6524.7|6522.7|0
1622831130000|2021-06-04 18:25:30|6524.7|6522.7|6525|6523|6525|6523|6524.7|6522.7|0
1622831150000|2021-06-04 18:25:50|6524.7|6522.7|6525|6523|6525|6523|6524.7|6522.7|0
1622831240000|2021-06-04 18:27:20|6525.2|6523.2|6525.2|6523.2|6525.2|6523.2|6525|6523|1
1622831250000|2021-06-04 18:27:30|6525|6523|6525|6523|6525|6523|6525|6523|0
1622831260000|2021-06-04 18:27:40|6525.2|6523.2|6525.2|6523.2|6525.5|6523.5|6525|6523|0
1622831270000|2021-06-04 18:27:50|6525.5|6523.5|6525.2|6523.2|6525.5|6523.5|6525.2|6523.2|0
1622831290000|2021-06-04 18:28:10|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|0
1622831310000|2021-06-04 18:28:30|6525.2|6523.2|6525|6523|6525.5|6523.5|6525|6523|11
1622831380000|2021-06-04 18:29:40|||||||||1
1622831390000|2021-06-04 18:29:50|||||||||1
1622831400000|2021-06-04 18:30:00|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|1
1622831450000|2021-06-04 18:30:50|||||||||1
1622831460000|2021-06-04 18:31:00|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|8
1622831470000|2021-06-04 18:31:10|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|2
1622831490000|2021-06-04 18:31:30|6526.2|6524.2|6526|6524|6526.2|6524.2|6525.7|6523.7|5
1622831500000|2021-06-04 18:31:40|6525.7|6523.7|6526|6524|6526.2|6524.2|6525.7|6523.7|0
1622831510000|2021-06-04 18:31:50|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|6525.5|6523.5|0
1622831520000|2021-06-04 18:32:00|6525.5|6523.5|6525.5|6523.5|6525.7|6523.7|6525.5|6523.5|0
1622831530000|2021-06-04 18:32:10|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|6525.5|6523.5|0
1622831540000|2021-06-04 18:32:20|6525.5|6523.5|6525.5|6523.5|6525.7|6523.7|6525.5|6523.5|0
1622831550000|2021-06-04 18:32:30|6525.2|6523.2|6525|6523|6525.2|6523.2|6525|6523|1
1622831560000|2021-06-04 18:32:40|6525.2|6523.2|6525.2|6523.2|6525.2|6523.2|6525.2|6523.2|0
1622831570000|2021-06-04 18:32:50|6525|6523|6525.2|6523.2|6525.5|6523.5|6525|6523|1
1622831580000|2021-06-04 18:33:00|6525|6523|6525.2|6523.2|6525.2|6523.2|6525|6523|0
1622831600000|2021-06-04 18:33:20|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|0
1622831610000|2021-06-04 18:33:30|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|0
1622831620000|2021-06-04 18:33:40|6526|6524|6525.7|6523.7|6526|6524|6525.7|6523.7|0
1622831640000|2021-06-04 18:34:00|6525.5|6523.5|6525.5|6523.5|6525.7|6523.7|6525.5|6523.5|0
1622831660000|2021-06-04 18:34:20|6525.2|6523.2|6525.2|6523.2|6525.5|6523.5|6525.2|6523.2|0
1622831670000|2021-06-04 18:34:30|6525|6523|6525.5|6523.5|6525.5|6523.5|6525|6523|0
1622831690000|2021-06-04 18:34:50|6525.7|6523.7|6525.5|6523.5|6525.7|6523.7|6525.5|6523.5|1
1622831710000|2021-06-04 18:35:10|6525.2|6523.2|6525.2|6523.2|6525.5|6523.5|6525|6523|1
1622831720000|2021-06-04 18:35:20|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|1
1622831740000|2021-06-04 18:35:40|||||||||1
1622831790000|2021-06-04 18:36:30|||||||||1
1622831810000|2021-06-04 18:36:50|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|2
1622831820000|2021-06-04 18:37:00|6525.7|6523.7|6525.5|6523.5|6525.7|6523.7|6525.5|6523.5|1
1622831830000|2021-06-04 18:37:10|6525.7|6523.7|6525.5|6523.5|6525.7|6523.7|6525.5|6523.5|0
1622831840000|2021-06-04 18:37:20|6525.7|6523.7|6525.7|6523.7|6526|6524|6525.7|6523.7|0
1622831850000|2021-06-04 18:37:30|6526|6524|6526|6524|6526|6524|6525.7|6523.7|0
1622831920000|2021-06-04 18:38:40|||||||||6
1622831930000|2021-06-04 18:38:50|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|1
1622832000000|2021-06-04 18:40:00|6526.2|6524.2|6526.2|6524.2|6526.5|6524.5|6526.2|6524.2|10
1622832010000|2021-06-04 18:40:10|6526.5|6524.5|6526.2|6524.2|6526.5|6524.5|6526.2|6524.2|0
1622832020000|2021-06-04 18:40:20|6526.5|6524.5|6526.2|6524.2|6526.5|6524.5|6526.2|6524.2|0
1622832030000|2021-06-04 18:40:30|6526.5|6524.5|6526.2|6524.2|6526.5|6524.5|6526.2|6524.2|0
1622832050000|2021-06-04 18:40:50|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622832060000|2021-06-04 18:41:00|6526.2|6524.2|6526.2|6524.2|6526.2|6524.2|6526.2|6524.2|0
1622832070000|2021-06-04 18:41:10|6526.5|6524.5|6526.2|6524.2|6526.5|6524.5|6526.2|6524.2|0
1622832100000|2021-06-04 18:41:40|6526|6524|6526|6524|6526|6524|6526|6524|3
1622832120000|2021-06-04 18:42:00|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|4
1622832140000|2021-06-04 18:42:20|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|1
1622832150000|2021-06-04 18:42:30|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526|6524|2
1622832160000|2021-06-04 18:42:40|||||||||1
1622832170000|2021-06-04 18:42:50|||||||||1
1622832210000|2021-06-04 18:43:30|||||||||3
1622832270000|2021-06-04 18:44:30|||||||||1
1622832320000|2021-06-04 18:45:20|6527|6525|6526.7|6524.7|6527|6525|6526.5|6524.5|49
1622832340000|2021-06-04 18:45:40|6526.5|6524.5|6527|6525|6527|6525|6526.5|6524.5|2
1622832350000|2021-06-04 18:45:50|6526.7|6524.7|6526.7|6524.7|6527|6525|6526.7|6524.7|0
1622832360000|2021-06-04 18:46:00|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|0
1622832370000|2021-06-04 18:46:10|6526.7|6524.7|6526.7|6524.7|6527|6525|6526.7|6524.7|2
1622832380000|2021-06-04 18:46:20|6527|6525|6527|6525|6527|6525|6526.7|6524.7|0
1622832390000|2021-06-04 18:46:30|6526.7|6524.7|6526.7|6524.7|6526.7|6524.7|6526.5|6524.5|3
1622832400000|2021-06-04 18:46:40|6526.5|6524.5|6526.7|6524.7|6526.7|6524.7|6526.5|6524.5|0
1622832420000|2021-06-04 18:47:00|6526.5|6524.5|6526.2|6524.2|6526.5|6524.5|6526.2|6524.2|2
1622832430000|2021-06-04 18:47:10|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622832440000|2021-06-04 18:47:20|6526.7|6524.7|6526.5|6524.5|6526.7|6524.7|6526.5|6524.5|2
1622832450000|2021-06-04 18:47:30|||||||||1
1622832490000|2021-06-04 18:48:10|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|9
1622832500000|2021-06-04 18:48:20|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|10
1622832510000|2021-06-04 18:48:30|6526.7|6524.7|6527|6525|6527|6525|6526.5|6524.5|2
1622832520000|2021-06-04 18:48:40|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|2
1622832530000|2021-06-04 18:48:50|6526.7|6524.7|6526.7|6524.7|6527|6525|6526.7|6524.7|0
1622832540000|2021-06-04 18:49:00|6527|6525|6527|6525|6527|6525|6526.7|6524.7|9
1622832550000|2021-06-04 18:49:10|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|0
1622832560000|2021-06-04 18:49:20|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|2
1622832570000|2021-06-04 18:49:30|6526.7|6524.7|6526.7|6524.7|6527|6525|6526.7|6524.7|0
1622832580000|2021-06-04 18:49:40|6527|6525|6527|6525|6527|6525|6526.7|6524.7|0
1622832590000|2021-06-04 18:49:50|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|6
1622832600000|2021-06-04 18:50:00|6526.7|6524.7|6527|6525|6527|6525|6526.5|6524.5|14
1622832610000|2021-06-04 18:50:10|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|0
1622832620000|2021-06-04 18:50:20|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|0
1622832630000|2021-06-04 18:50:30|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|4
1622832640000|2021-06-04 18:50:40|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|0
1622832670000|2021-06-04 18:51:10|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|12
1622832680000|2021-06-04 18:51:20|6526.7|6524.7|6526.7|6524.7|6527|6525|6526.7|6524.7|0
1622832690000|2021-06-04 18:51:30|6527|6525|6526.5|6524.5|6527|6525|6526.5|6524.5|1
1622832700000|2021-06-04 18:51:40|||||||||1
1622832750000|2021-06-04 18:52:30|||||||||1
1622832760000|2021-06-04 18:52:40|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|5
1622832770000|2021-06-04 18:52:50|6526.2|6524.2|6526|6524|6526.5|6524.5|6526|6524|0
1622832820000|2021-06-04 18:53:40|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|2
1622832830000|2021-06-04 18:53:50|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622832840000|2021-06-04 18:54:00|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622832850000|2021-06-04 18:54:10|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622832870000|2021-06-04 18:54:30|||||||||1
1622832910000|2021-06-04 18:55:10|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622832930000|2021-06-04 18:55:30|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|1
1622832950000|2021-06-04 18:55:50|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622832960000|2021-06-04 18:56:00|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622832970000|2021-06-04 18:56:10|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622832980000|2021-06-04 18:56:20|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622833000000|2021-06-04 18:56:40|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|1
1622833010000|2021-06-04 18:56:50|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|1
1622833020000|2021-06-04 18:57:00|||||||||1
1622833050000|2021-06-04 18:57:30|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|7
1622833060000|2021-06-04 18:57:40|6526.7|6524.7|6526.5|6524.5|6527|6525|6526.5|6524.5|0
1622833080000|2021-06-04 18:58:00|6526|6524|6526.5|6524.5|6526.5|6524.5|6526|6524|3
1622833100000|2021-06-04 18:58:20|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526|6524|7
1622833110000|2021-06-04 18:58:30|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|2
1622833120000|2021-06-04 18:58:40|6526.2|6524.2|6526|6524|6526.2|6524.2|6526|6524|0
1622833130000|2021-06-04 18:58:50|||||||||1
1622833190000|2021-06-04 18:59:50|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|3
1622833230000|2021-06-04 19:00:30|6526|6524|6526.2|6524.2|6526.2|6524.2|6526|6524|6
1622833240000|2021-06-04 19:00:40|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622833250000|2021-06-04 19:00:50|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|5
1622833260000|2021-06-04 19:01:00|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|3
1622833270000|2021-06-04 19:01:10|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|3
1622833280000|2021-06-04 19:01:20|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|2
1622833290000|2021-06-04 19:01:30|6526.7|6524.7|6527|6525|6527|6525|6526.7|6524.7|0
1622833300000|2021-06-04 19:01:40|6526.7|6524.7|6526.5|6524.5|6527|6525|6526.5|6524.5|4
1622833310000|2021-06-04 19:01:50|6526.2|6524.2|6526.2|6524.2|6526.5|6524.5|6526.2|6524.2|7
1622833320000|2021-06-04 19:02:00|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|2
1622833330000|2021-06-04 19:02:10|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|1
1622833340000|2021-06-04 19:02:20|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622833350000|2021-06-04 19:02:30|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622833360000|2021-06-04 19:02:40|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|0
1622833370000|2021-06-04 19:02:50|||||||||1
1622833380000|2021-06-04 19:03:00|6526|6524|6526|6524|6526|6524|6526|6524|3
1622833410000|2021-06-04 19:03:30|||||||||1
1622833420000|2021-06-04 19:03:40|6526.5|6524.5|6526.2|6524.2|6526.5|6524.5|6526.2|6524.2|5
1622833430000|2021-06-04 19:03:50|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|0
1622833450000|2021-06-04 19:04:10|6526.2|6524.2|6526|6524|6526.2|6524.2|6525.7|6523.7|1
1622833570000|2021-06-04 19:06:10|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|4
1622833580000|2021-06-04 19:06:20|||||||||1
1622833620000|2021-06-04 19:07:00|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|3
1622833630000|2021-06-04 19:07:10|||||||||1
1622833640000|2021-06-04 19:07:20|||||||||1
1622833670000|2021-06-04 19:07:50|||||||||1
1622833680000|2021-06-04 19:08:00|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|0
1622833690000|2021-06-04 19:08:10|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|0
1622833720000|2021-06-04 19:08:40|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|5
1622833730000|2021-06-04 19:08:50|6525.7|6523.7|6525.5|6523.5|6525.7|6523.7|6525.2|6523.2|2
1622833740000|2021-06-04 19:09:00|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|0
1622833750000|2021-06-04 19:09:10|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|0
1622833760000|2021-06-04 19:09:20|6525.2|6523.2|6525|6523|6525.5|6523.5|6525|6523|1
1622833770000|2021-06-04 19:09:30|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|6
1622833780000|2021-06-04 19:09:40|||||||||1
1622833800000|2021-06-04 19:10:00|6524.7|6522.7|6525|6523|6525|6523|6524.7|6522.7|5
1622833880000|2021-06-04 19:11:20|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|2
1622833890000|2021-06-04 19:11:30|6525.2|6523.2|6525|6523|6525.2|6523.2|6525|6523|3
1622833940000|2021-06-04 19:12:20|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|1
1622833950000|2021-06-04 19:12:30|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|1
1622833960000|2021-06-04 19:12:40|6525.7|6523.7|6525.5|6523.5|6525.7|6523.7|6525.5|6523.5|0
1622834030000|2021-06-04 19:13:50|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|3
1622834040000|2021-06-04 19:14:00|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|0
1622834050000|2021-06-04 19:14:10|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|2
1622834070000|2021-06-04 19:14:30|||||||||1
1622834080000|2021-06-04 19:14:40|6526|6524|6526|6524|6526|6524|6526|6524|11
1622834110000|2021-06-04 19:15:10|6526.2|6524.2|6526|6524|6526.5|6524.5|6526|6524|14
1622834130000|2021-06-04 19:15:30|||||||||1
1622834140000|2021-06-04 19:15:40|6525.5|6523.5|6525.7|6523.7|6526|6524|6525.5|6523.5|2
1622834150000|2021-06-04 19:15:50|6526|6524|6526|6524|6526|6524|6525.7|6523.7|4
1622834160000|2021-06-04 19:16:00|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|0
1622834170000|2021-06-04 19:16:10|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|2
1622834190000|2021-06-04 19:16:30|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|0
1622834200000|2021-06-04 19:16:40|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|2
1622834210000|2021-06-04 19:16:50|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|0
1622834230000|2021-06-04 19:17:10|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|2
1622834260000|2021-06-04 19:17:40|6526|6524|6526|6524|6526|6524|6525.7|6523.7|6
1622834270000|2021-06-04 19:17:50|||||||||3
1622834290000|2021-06-04 19:18:10|||||||||1
1622834300000|2021-06-04 19:18:20|6526.2|6524.2|6526.5|6524.5|6526.7|6524.7|6526.2|6524.2|5
1622834310000|2021-06-04 19:18:30|6526.7|6524.7|6526.7|6524.7|6527|6525|6526.7|6524.7|4
1622834320000|2021-06-04 19:18:40|6527|6525|6526.7|6524.7|6527|6525|6526.7|6524.7|0
1622834330000|2021-06-04 19:18:50|6527|6525|6526.5|6524.5|6527|6525|6526.5|6524.5|1
1622834380000|2021-06-04 19:19:40|6526.7|6524.7|6526.7|6524.7|6527|6525|6526.7|6524.7|4
1622834390000|2021-06-04 19:19:50|6527|6525|6526.7|6524.7|6527|6525|6526.7|6524.7|5
1622834400000|2021-06-04 19:20:00|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|11
1622834420000|2021-06-04 19:20:20|6526.7|6524.7|6526.7|6524.7|6526.7|6524.7|6526.7|6524.7|0
1622834430000|2021-06-04 19:20:30|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|0
1622834480000|2021-06-04 19:21:20|6526.2|6524.2|6526.2|6524.2|6526.5|6524.5|6526|6524|1
1622834490000|2021-06-04 19:21:30|6526.5|6524.5|6526.2|6524.2|6526.5|6524.5|6526.2|6524.2|0
1622834520000|2021-06-04 19:22:00|6526|6524|6526|6524|6526|6524|6526|6524|2
1622834540000|2021-06-04 19:22:20|||||||||1
1622834550000|2021-06-04 19:22:30|6526.2|6524.2|6526|6524|6526.2|6524.2|6526|6524|1
1622834590000|2021-06-04 19:23:10|6526.5|6524.5|6526.5|6524.5|6526.7|6524.7|6526.5|6524.5|6
1622834620000|2021-06-04 19:23:40|6526|6524|6526.7|6524.7|6526.7|6524.7|6526|6524|6
1622834630000|2021-06-04 19:23:50|6527|6525|6527|6525|6527|6525|6526.5|6524.5|0
1622834640000|2021-06-04 19:24:00|6526.7|6524.7|6526.7|6524.7|6526.7|6524.7|6526.7|6524.7|0
1622834650000|2021-06-04 19:24:10|6526.5|6524.5|6526|6524|6526.5|6524.5|6526|6524|4
1622834660000|2021-06-04 19:24:20|6526.2|6524.2|6526|6524|6526.2|6524.2|6526|6524|0
1622834680000|2021-06-04 19:24:40|6526.2|6524.2|6526|6524|6526.2|6524.2|6526|6524|1
1622834690000|2021-06-04 19:24:50|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526.2|6524.2|5
1622834700000|2021-06-04 19:25:00|6526.2|6524.2|6526.2|6524.2|6526.5|6524.5|6526|6524|2
1622834710000|2021-06-04 19:25:10|6526.5|6524.5|6526.5|6524.5|6526.7|6524.7|6526.5|6524.5|0
1622834730000|2021-06-04 19:25:30|||||||||1
1622834760000|2021-06-04 19:26:00|6526.2|6524.2|6526|6524|6526.2|6524.2|6526|6524|1
1622834820000|2021-06-04 19:27:00|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|4
1622834840000|2021-06-04 19:27:20|6525.7|6523.7|6525.5|6523.5|6525.7|6523.7|6525.5|6523.5|7
1622834850000|2021-06-04 19:27:30|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|2
1622834860000|2021-06-04 19:27:40|6525.5|6523.5|6525.7|6523.7|6525.7|6523.7|6525.5|6523.5|2
1622834870000|2021-06-04 19:27:50|6526|6524|6526|6524|6526|6524|6526|6524|2
1622834880000|2021-06-04 19:28:00|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|16
1622834940000|2021-06-04 19:29:00|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|6526.5|6524.5|2
1622834970000|2021-06-04 19:29:30|||||||||2
1622834980000|2021-06-04 19:29:40|||||||||1
1622835010000|2021-06-04 19:30:10|6526.2|6524.2|6526|6524|6526.2|6524.2|6526|6524|3
1622835020000|2021-06-04 19:30:20|6525.5|6523.5|6525.7|6523.7|6525.7|6523.7|6525.5|6523.5|4
1622835030000|2021-06-04 19:30:30|6525.5|6523.5|6526|6524|6526|6524|6525.5|6523.5|13
1622835040000|2021-06-04 19:30:40|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|0
1622835050000|2021-06-04 19:30:50|6525.5|6523.5|6525.5|6523.5|6525.7|6523.7|6525.5|6523.5|0
1622835060000|2021-06-04 19:31:00|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|6525.5|6523.5|0
1622835070000|2021-06-04 19:31:10|6525.2|6523.2|6525.2|6523.2|6525.2|6523.2|6525.2|6523.2|4
1622835080000|2021-06-04 19:31:20|6525|6523|6525.2|6523.2|6525.2|6523.2|6525|6523|0
1622835090000|2021-06-04 19:31:30|6525|6523|6525|6523|6525.2|6523.2|6525|6523|0
1622835100000|2021-06-04 19:31:40|6525.2|6523.2|6525.2|6523.2|6525.5|6523.5|6525.2|6523.2|0
1622835110000|2021-06-04 19:31:50|6525.5|6523.5|6525.7|6523.7|6526|6524|6525.2|6523.2|12
1622835120000|2021-06-04 19:32:00|6526|6524|6525.5|6523.5|6526|6524|6525.2|6523.2|10
1622835130000|2021-06-04 19:32:10|6526|6524|6526|6524|6526|6524|6525.7|6523.7|5
1622835140000|2021-06-04 19:32:20|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|8
1622835150000|2021-06-04 19:32:30|6525.7|6523.7|6526|6524|6526|6524|6525.7|6523.7|0
1622835180000|2021-06-04 19:33:00|6526.2|6524.2|6526|6524|6526.2|6524.2|6526|6524|6
1622835190000|2021-06-04 19:33:10|6526.2|6524.2|6525.7|6523.7|6526.2|6524.2|6525.5|6523.5|1
1622835230000|2021-06-04 19:33:50|6525.5|6523.5|6525.5|6523.5|6525.7|6523.7|6525.2|6523.2|0
1622835240000|2021-06-04 19:34:00|6525.2|6523.2|6525.2|6523.2|6525.2|6523.2|6525.2|6523.2|4
1622835250000|2021-06-04 19:34:10|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|6525.5|6523.5|0
1622835270000|2021-06-04 19:34:30|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|6525.7|6523.7|2
1622835280000|2021-06-04 19:34:40|6526|6524|6525.7|6523.7|6526|6524|6525.7|6523.7|0
1622835290000|2021-06-04 19:34:50|6526|6524|6526.5|6524.5|6526.5|6524.5|6526|6524|4
1622835300000|2021-06-04 19:35:00|6526.2|6524.2|6526|6524|6526.2|6524.2|6526|6524|6
1622835310000|2021-06-04 19:35:10|6526.2|6524.2|6526|6524|6526.2|6524.2|6525.5|6523.5|12
1622835320000|2021-06-04 19:35:20|6525.7|6523.7|6525.5|6523.5|6526|6524|6525.5|6523.5|1
1622835330000|2021-06-04 19:35:30|6525.7|6523.7|6525.5|6523.5|6525.7|6523.7|6525.5|6523.5|0
1622835340000|2021-06-04 19:35:40|6525.7|6523.7|6525.7|6523.7|6526.2|6524.2|6525.5|6523.5|40
1622835350000|2021-06-04 19:35:50|6525.5|6523.5|6525.7|6523.7|6525.7|6523.7|6525.5|6523.5|0
1622835360000|2021-06-04 19:36:00|6525.5|6523.5|6525.7|6523.7|6526|6524|6525.5|6523.5|4
1622835370000|2021-06-04 19:36:10|6525.5|6523.5|6525.7|6523.7|6526|6524|6525.5|6523.5|0
1622835380000|2021-06-04 19:36:20|6525.5|6523.5|6525.7|6523.7|6525.7|6523.7|6525.5|6523.5|2
1622835390000|2021-06-04 19:36:30|||||||||1
1622835400000|2021-06-04 19:36:40|6526|6524|6526|6524|6526|6524|6526|6524|1
1622835410000|2021-06-04 19:36:50|6526.2|6524.2|6526.2|6524.2|6526.2|6524.2|6526.2|6524.2|0
1622835420000|2021-06-04 19:37:00|6526|6524|6525.7|6523.7|6526|6524|6525.5|6523.5|9
1622835430000|2021-06-04 19:37:10|6526|6524|6525.5|6523.5|6526|6524|6525.5|6523.5|1
1622835450000|2021-06-04 19:37:30|6525.2|6523.2|6525.5|6523.5|6525.5|6523.5|6525.2|6523.2|0
1622835470000|2021-06-04 19:37:50|6525.7|6523.7|6525.7|6523.7|6526|6524|6525.7|6523.7|5
1622835480000|2021-06-04 19:38:00|6526|6524|6525.5|6523.5|6526|6524|6525.5|6523.5|1
1622835490000|2021-06-04 19:38:10|6525.2|6523.2|6525|6523|6525.2|6523.2|6525|6523|0
1622835550000|2021-06-04 19:39:10|||||||||1
1622835570000|2021-06-04 19:39:30|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|5
1622835580000|2021-06-04 19:39:40|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|0
1622835630000|2021-06-04 19:40:30|6524.7|6522.7|6525|6523|6525|6523|6524.7|6522.7|7
1622835640000|2021-06-04 19:40:40|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|4
1622835650000|2021-06-04 19:40:50|6524.7|6522.7|6525|6523|6525|6523|6524.7|6522.7|7
1622835660000|2021-06-04 19:41:00|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|0
1622835680000|2021-06-04 19:41:20|6524.2|6522.2|6524|6522|6524.5|6522.5|6524|6522|11
1622835690000|2021-06-04 19:41:30|6524.2|6522.2|6524.2|6522.2|6524.5|6522.5|6524|6522|11
1622835700000|2021-06-04 19:41:40|6524.5|6522.5|6524.2|6522.2|6524.5|6522.5|6524.2|6522.2|1
1622835710000|2021-06-04 19:41:50|6524|6522|6524|6522|6524|6522|6524|6522|0
1622835720000|2021-06-04 19:42:00|||||||||6
1622835760000|2021-06-04 19:42:40|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|3
1622835770000|2021-06-04 19:42:50|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|0
1622835800000|2021-06-04 19:43:20|6524.2|6522.2|6524.5|6522.5|6524.5|6522.5|6524|6522|11
1622835810000|2021-06-04 19:43:30|6524.2|6522.2|6524|6522|6524.2|6522.2|6524|6522|0
1622835820000|2021-06-04 19:43:40|6524.2|6522.2|6524.2|6522.2|6524.5|6522.5|6524.2|6522.2|3
1622835840000|2021-06-04 19:44:00|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|6524.5|6522.5|0
1622835850000|2021-06-04 19:44:10|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|6524.7|6522.7|3
1622835860000|2021-06-04 19:44:20|6525|6523|6524.7|6522.7|6525|6523|6524.7|6522.7|0
1622835870000|2021-06-04 19:44:30|6525|6523|6525|6523|6525|6523|6525|6523|1
1622835880000|2021-06-04 19:44:40|||||||||1
1622835900000|2021-06-04 19:45:00|6524.7|6522.7|6525|6523|6525|6523|6524.7|6522.7|2
1622835930000|2021-06-04 19:45:30|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|2
1622835940000|2021-06-04 19:45:40|6525|6523|6525|6523|6525|6523|6525|6523|5
1622835960000|2021-06-04 19:46:00|6524.7|6522.7|6524.5|6522.5|6524.7|6522.7|6524.5|6522.5|5
1622836000000|2021-06-04 19:46:40|6524.2|6522.2|6524.5|6522.5|6524.5|6522.5|6524|6522|9
1622836010000|2021-06-04 19:46:50|6524.2|6522.2|6524|6522|6524.2|6522.2|6524|6522|3
1622836030000|2021-06-04 19:47:10|6524.2|6522.2|6524.5|6522.5|6524.5|6522.5|6524.2|6522.2|4
1622836080000|2021-06-04 19:48:00|6524.2|6522.2|6524.2|6522.2|6524.5|6522.5|6524.2|6522.2|2
1622836090000|2021-06-04 19:48:10|6524|6522|6524.2|6522.2|6524.2|6522.2|6524|6522|5
1622836100000|2021-06-04 19:48:20|6524|6522|6524|6522|6524|6522|6524|6522|0
1622836130000|2021-06-04 19:48:50|6524.2|6522.2|6524.2|6522.2|6524.2|6522.2|6524.2|6522.2|4
1622836140000|2021-06-04 19:49:00|6524|6522|6524|6522|6524.2|6522.2|6524|6522|0
1622836150000|2021-06-04 19:49:10|6523.7|6521.7|6523.7|6521.7|6524|6522|6523.7|6521.7|4
1622836160000|2021-06-04 19:49:20|6524|6522|6523.7|6521.7|6524|6522|6523.7|6521.7|0
1622836170000|2021-06-04 19:49:30|6524|6522|6523.7|6521.7|6524|6522|6523.7|6521.7|0
1622836180000|2021-06-04 19:49:40|6524|6522|6523.7|6521.7|6524|6522|6523.7|6521.7|0
1622836190000|2021-06-04 19:49:50|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|0
1622836200000|2021-06-04 19:50:00|6523.7|6521.7|6524.5|6522.5|6524.5|6522.5|6523.7|6521.7|6
1622836220000|2021-06-04 19:50:20|6524.2|6522.2|6523.7|6521.7|6524.2|6522.2|6523.7|6521.7|6
1622836230000|2021-06-04 19:50:30|6524|6522|6524.2|6522.2|6524.2|6522.2|6524|6522|3
1622836240000|2021-06-04 19:50:40|6524.5|6522.5|6524.2|6522.2|6524.5|6522.5|6524.2|6522.2|0
1622836250000|2021-06-04 19:50:50|6524|6522|6524.2|6522.2|6524.2|6522.2|6524|6522|4
1622836260000|2021-06-04 19:51:00|6524|6522|6524|6522|6524|6522|6523.7|6521.7|1
1622836270000|2021-06-04 19:51:10|6523.7|6521.7|6524|6522|6524|6522|6523.7|6521.7|0
1622836290000|2021-06-04 19:51:30|6524.5|6522.5|6524|6522|6524.5|6522.5|6524|6522|7
1622836300000|2021-06-04 19:51:40|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|6523.7|6521.7|1
1622836310000|2021-06-04 19:51:50|6523.5|6521.5|6523.5|6521.5|6523.7|6521.7|6523.5|6521.5|0
1622836320000|2021-06-04 19:52:00|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|0
1622836330000|2021-06-04 19:52:10|6523.5|6521.5|6523.7|6521.7|6524|6522|6523.5|6521.5|0
1622836340000|2021-06-04 19:52:20|6524|6522|6523.7|6521.7|6524|6522|6523.7|6521.7|3
1622836350000|2021-06-04 19:52:30|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|6523.5|6521.5|0
1622836360000|2021-06-04 19:52:40|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|0
1622836370000|2021-06-04 19:52:50|6522.5|6520.5|6523|6521|6523.2|6521.2|6522.5|6520.5|19
1622836390000|2021-06-04 19:53:10|6523.2|6521.2|6523|6521|6523.2|6521.2|6523|6521|4
1622836400000|2021-06-04 19:53:20|6523.2|6521.2|6522.5|6520.5|6523.2|6521.2|6522.5|6520.5|2
1622836410000|2021-06-04 19:53:30|6522.7|6520.7|6522.7|6520.7|6522.7|6520.7|6522.7|6520.7|13
1622836420000|2021-06-04 19:53:40|6523|6521|6522.7|6520.7|6523|6521|6522.5|6520.5|5
1622836430000|2021-06-04 19:53:50|6522.5|6520.5|6522.5|6520.5|6522.5|6520.5|6522.5|6520.5|2
1622836450000|2021-06-04 19:54:10|6522.2|6520.2|6522.2|6520.2|6522.2|6520.2|6522|6520|7
1622836460000|2021-06-04 19:54:20|6522.5|6520.5|6523|6521|6523.2|6521.2|6522.5|6520.5|5
1622836480000|2021-06-04 19:54:40|6522.7|6520.7|6522.7|6520.7|6523|6521|6522.5|6520.5|4
1622836490000|2021-06-04 19:54:50|6522.5|6520.5|6522.5|6520.5|6522.5|6520.5|6522.5|6520.5|0
1622836500000|2021-06-04 19:55:00|6522.2|6520.2|6522.2|6520.2|6522.2|6520.2|6522|6520|7
1622836510000|2021-06-04 19:55:10|6522.5|6520.5|6522.5|6520.5|6522.5|6520.5|6522.5|6520.5|2
1622836520000|2021-06-04 19:55:20|6522.2|6520.2|6522|6520|6522.5|6520.5|6522|6520|5
1622836530000|2021-06-04 19:55:30|6522.2|6520.2|6522.2|6520.2|6522.5|6520.5|6522.2|6520.2|4
1622836540000|2021-06-04 19:55:40|6522|6520|6521.7|6519.7|6522|6520|6521.7|6519.7|0
1622836550000|2021-06-04 19:55:50|6522.5|6520.5|6522.5|6520.5|6522.5|6520.5|6522.5|6520.5|15
1622836560000|2021-06-04 19:56:00|6522.2|6520.2|6522.2|6520.2|6522.2|6520.2|6522.2|6520.2|15
1622836600000|2021-06-04 19:56:40|6522.5|6520.5|6522.2|6520.2|6522.5|6520.5|6522.2|6520.2|2
1622836620000|2021-06-04 19:57:00|6522|6520|6522.7|6520.7|6522.7|6520.7|6522|6520|1
1622836640000|2021-06-04 19:57:20|6523|6521|6523.2|6521.2|6523.2|6521.2|6523|6521|3
1622836650000|2021-06-04 19:57:30|6523.5|6521.5|6523.7|6521.7|6523.7|6521.7|6523.5|6521.5|0
1622836660000|2021-06-04 19:57:40|6524|6522|6523.7|6521.7|6524|6522|6523.5|6521.5|0
1622836670000|2021-06-04 19:57:50|6524|6522|6523.7|6521.7|6524|6522|6523.7|6521.7|1
1622836680000|2021-06-04 19:58:00|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523.2|6521.2|1
1622836710000|2021-06-04 19:58:30|6523.2|6521.2|6523.2|6521.2|6523.2|6521.2|6523|6521|4
1622836720000|2021-06-04 19:58:40|6523|6521|6523.2|6521.2|6523.2|6521.2|6523|6521|2
1622836730000|2021-06-04 19:58:50|6523.5|6521.5|6523.7|6521.7|6523.7|6521.7|6523.5|6521.5|0
1622836740000|2021-06-04 19:59:00|6523.5|6521.5|6523.5|6521.5|6523.7|6521.7|6523.5|6521.5|0
1622836750000|2021-06-04 19:59:10|6523.2|6521.2|6523.5|6521.5|6523.5|6521.5|6523.2|6521.2|1
1622836760000|2021-06-04 19:59:20|6523.7|6521.7|6523.5|6521.5|6524|6522|6523.5|6521.5|12
1622836770000|2021-06-04 19:59:30|6523.7|6521.7|6524.2|6522.2|6524.2|6522.2|6523.7|6521.7|13
1622836780000|2021-06-04 19:59:40|6524.5|6522.5|6525|6523|6525.7|6523.7|6524.5|6522.5|5
1622836790000|2021-06-04 19:59:50|6526.5|6524.5|6525.7|6523.7|6526.5|6524.5|6524.2|6522.2|4
1622836800000|2021-06-04 20:00:00|6525.9|6521.9|6523.7|6519.7|6525.9|6521.9|6523.7|6519.7|0
1622836810000|2021-06-04 20:00:10|6524|6520|6522.6|6518.6|6524|6520|6522.6|6518.6|0
1622836820000|2021-06-04 20:00:20|6523|6519|6522.6|6518.6|6523|6519|6522.6|6518.6|0
1622836830000|2021-06-04 20:00:30|6523|6519|6522.5|6518.5|6523|6519|6522.5|6518.5|0
1622836840000|2021-06-04 20:00:40|6522.2|6518.2|6522.2|6518.2|6522.2|6518.2|6522.2|6518.2|0
1622836850000|2021-06-04 20:00:50|6522.3|6518.3|6522.2|6518.2|6522.5|6518.5|6522.2|6518.2|0
1622836860000|2021-06-04 20:01:00|6522.3|6518.3|6522.2|6518.2|6522.5|6518.5|6522.2|6518.2|0
1622836870000|2021-06-04 20:01:10|6522.3|6518.3|6523.3|6519.3|6523.3|6519.3|6522.2|6518.2|0
1622836880000|2021-06-04 20:01:20|6523.4|6519.4|6523.3|6519.3|6523.6|6519.6|6523|6519|0
1622836890000|2021-06-04 20:01:30|6523.4|6519.4|6523.3|6519.3|6523.6|6519.6|6523.3|6519.3|0
1622836900000|2021-06-04 20:01:40|6523.4|6519.4|6523.6|6519.6|6523.6|6519.6|6523.3|6519.3|0
1622836940000|2021-06-04 20:02:20|6523.7|6519.7|6524|6520|6524.1|6520.1|6523.7|6519.7|0
1622836950000|2021-06-04 20:02:30|6523.8|6519.8|6523.7|6519.7|6524|6520|6523.7|6519.7|0
1622836970000|2021-06-04 20:02:50|6524|6520|6523.7|6519.7|6524|6520|6523.7|6519.7|0
1622836980000|2021-06-04 20:03:00|6524|6520|6523.7|6519.7|6524|6520|6523.7|6519.7|0
1622836990000|2021-06-04 20:03:10|6524|6520|6524|6520|6524|6520|6524|6520|0
1622837000000|2021-06-04 20:03:20|6523.8|6519.8|6523.7|6519.7|6523.8|6519.8|6523.7|6519.7|0
1622837040000|2021-06-04 20:04:00|6523.6|6519.6|6523.3|6519.3|6523.6|6519.6|6523.3|6519.3|0
1622837060000|2021-06-04 20:04:20|6523|6519|6523.3|6519.3|6523.3|6519.3|6523|6519|0
1622837070000|2021-06-04 20:04:30|6523|6519|6523|6519|6523|6519|6523|6519|0
1622837080000|2021-06-04 20:04:40|6523.1|6519.1|6523|6519|6523.3|6519.3|6523|6519|0
1622837100000|2021-06-04 20:05:00|6522.9|6518.9|6521.6|6517.6|6522.9|6518.9|6521.6|6517.6|0
1622837110000|2021-06-04 20:05:10|6521.5|6517.5|6520.8|6516.8|6521.6|6517.6|6520.8|6516.8|0
1622837120000|2021-06-04 20:05:20|6520.7|6516.7|6520.7|6516.7|6520.8|6516.8|6520.4|6516.4|0
1622837130000|2021-06-04 20:05:30|6520.4|6516.4|6520.8|6516.8|6520.8|6516.8|6520.4|6516.4|0
1622837150000|2021-06-04 20:05:50|6520.7|6516.7|6520.7|6516.7|6520.7|6516.7|6520.7|6516.7|0
1622837160000|2021-06-04 20:06:00|6520.8|6516.8|6521.2|6517.2|6521.2|6517.2|6520.8|6516.8|0
1622837170000|2021-06-04 20:06:10|6521.3|6517.3|6521.5|6517.5|6521.5|6517.5|6521.3|6517.3|0
1622837180000|2021-06-04 20:06:20|6521.6|6517.6|6522.5|6518.5|6522.5|6518.5|6521.6|6517.6|0
1622837190000|2021-06-04 20:06:30|6522.9|6518.9|6522.5|6518.5|6522.9|6518.9|6522.5|6518.5|0
1622837200000|2021-06-04 20:06:40|6522.4|6518.4|6522.5|6518.5|6522.6|6518.6|6522.2|6518.2|0
1622837210000|2021-06-04 20:06:50|6522.4|6518.4|6522.2|6518.2|6522.5|6518.5|6522.2|6518.2|0
1622837220000|2021-06-04 20:07:00|6522.5|6518.5|6521.8|6517.8|6522.5|6518.5|6521.8|6517.8|0
1622837230000|2021-06-04 20:07:10|6521.7|6517.7|6521.8|6517.8|6521.8|6517.8|6521.5|6517.5|0
1622837240000|2021-06-04 20:07:20|6521.9|6517.9|6522.2|6518.2|6522.2|6518.2|6521.9|6517.9|0
1622837250000|2021-06-04 20:07:30|6522.1|6518.1|6522.2|6518.2|6522.2|6518.2|6521.8|6517.8|0
1622837260000|2021-06-04 20:07:40|6522.5|6518.5|6522.5|6518.5|6522.5|6518.5|6522.3|6518.3|0
1622837270000|2021-06-04 20:07:50|6522.9|6518.9|6523.3|6519.3|6523.6|6519.6|6522.9|6518.9|0
1622837280000|2021-06-04 20:08:00|6523.2|6519.2|6523.3|6519.3|6523.3|6519.3|6522.9|6518.9|0
1622837300000|2021-06-04 20:08:20|6523.2|6519.2|6522.9|6518.9|6523.2|6519.2|6522.9|6518.9|0
1622837310000|2021-06-04 20:08:30|6522.5|6518.5|6522.4|6518.4|6522.5|6518.5|6522.4|6518.4|0
1622837320000|2021-06-04 20:08:40|6522.2|6518.2|6522.5|6518.5|6522.5|6518.5|6522.2|6518.2|0
1622837360000|2021-06-04 20:09:20|6522.6|6518.6|6522.7|6518.7|6522.7|6518.7|6522.6|6518.6|0
1622837370000|2021-06-04 20:09:30|6522.9|6518.9|6522.9|6518.9|6522.9|6518.9|6522.5|6518.5|0
1622837390000|2021-06-04 20:09:50|6522.5|6518.5|6522.5|6518.5|6522.5|6518.5|6522.5|6518.5|0
1622837510000|2021-06-04 20:11:50|6522.4|6518.4|6522.1|6518.1|6522.4|6518.4|6522.1|6518.1|0
1622837560000|2021-06-04 20:12:40|6522.2|6518.2|6522.5|6518.5|6522.5|6518.5|6522.2|6518.2|0
1622837580000|2021-06-04 20:13:00|6522.4|6518.4|6522.5|6518.5|6522.9|6518.9|6522.1|6518.1|0
1622837590000|2021-06-04 20:13:10|6522.4|6518.4|6522.1|6518.1|6522.4|6518.4|6522.1|6518.1|0
1622837600000|2021-06-04 20:13:20|6522.3|6518.3|6522.3|6518.3|6522.3|6518.3|6522.3|6518.3|0
1622837630000|2021-06-04 20:13:50|6522.2|6518.2|6522|6518|6522.2|6518.2|6522|6518|0
1622837640000|2021-06-04 20:14:00|6521.9|6517.9|6522|6518|6522|6518|6521.6|6517.6|0
1622837650000|2021-06-04 20:14:10|6521.9|6517.9|6521.9|6517.9|6522|6518|6521.8|6517.8|0
1622837660000|2021-06-04 20:14:20|6521.8|6517.8|6521.9|6517.9|6522.6|6518.6|6521.8|6517.8|0
1622837670000|2021-06-04 20:14:30|6522|6518|6521.6|6517.6|6522.3|6518.3|6521.6|6517.6|0
1622837680000|2021-06-04 20:14:40|6521.3|6517.3|6521.6|6517.6|6521.6|6517.6|6521.3|6517.3|0
1622837690000|2021-06-04 20:14:50|6521.4|6517.4|6521.7|6517.7|6522.1|6518.1|6521.1|6517.1|0
1622837700000|2021-06-04 20:15:00|6521.6|6517.6|6521.6|6517.6|6521.8|6517.8|6521.6|6517.6|0
1622837710000|2021-06-04 20:15:10|6521.7|6517.7|6521.7|6517.7|6521.7|6517.7|6521.7|6517.7|0
1622837720000|2021-06-04 20:15:20|6521.8|6517.8|6521.8|6517.8|6521.8|6517.8|6521.8|6517.8|0
1622837740000|2021-06-04 20:15:40|6521.7|6517.7|6521.7|6517.7|6521.7|6517.7|6521.7|6517.7|0
1622837750000|2021-06-04 20:15:50|6521.8|6517.8|6521.8|6517.8|6521.8|6517.8|6521.8|6517.8|0
1622837760000|2021-06-04 20:16:00|6521.7|6517.7|6521.4|6517.4|6521.7|6517.7|6521.4|6517.4|0
1622837770000|2021-06-04 20:16:10|6521.7|6517.7|6521.6|6517.6|6521.7|6517.7|6521.6|6517.6|0
1622837810000|2021-06-04 20:16:50|6521.4|6517.4|6521.4|6517.4|6521.4|6517.4|6521.4|6517.4|0
1622837820000|2021-06-04 20:17:00|6521.6|6517.6|6521.6|6517.6|6521.6|6517.6|6521.6|6517.6|0
1622837880000|2021-06-04 20:18:00|6521.7|6517.7|6521.7|6517.7|6521.7|6517.7|6521.7|6517.7|0
1622837900000|2021-06-04 20:18:20|6522.1|6518.1|6522.1|6518.1|6522.1|6518.1|6522.1|6518.1|0
1622837930000|2021-06-04 20:18:50|6522|6518|6521.9|6517.9|6522|6518|6521.9|6517.9|0
1622837970000|2021-06-04 20:19:30|6522|6518|6522|6518|6522|6518|6522|6518|0
1622837990000|2021-06-04 20:19:50|6521.9|6517.9|6521.9|6517.9|6521.9|6517.9|6521.9|6517.9|0
1622838000000|2021-06-04 20:20:00|6522|6518|6522.1|6518.1|6522.1|6518.1|6522|6518|0
1622838060000|2021-06-04 20:21:00|6522.3|6518.3|6522.1|6518.1|6522.3|6518.3|6522.1|6518.1|0
1622838070000|2021-06-04 20:21:10|6522.3|6518.3|6522.3|6518.3|6522.3|6518.3|6522.3|6518.3|0
1622838160000|2021-06-04 20:22:40|6522.4|6518.4|6522.4|6518.4|6522.4|6518.4|6522.4|6518.4|0
1622838240000|2021-06-04 20:24:00|6522.5|6518.5|6522.5|6518.5|6522.5|6518.5|6522.5|6518.5|0
1622838250000|2021-06-04 20:24:10|6522.4|6518.4|6522.4|6518.4|6522.4|6518.4|6522.4|6518.4|0
1622838300000|2021-06-04 20:25:00|6522.5|6518.5|6522.5|6518.5|6522.5|6518.5|6522.5|6518.5|0
1622838410000|2021-06-04 20:26:50|6522.4|6518.4|6522.5|6518.5|6522.5|6518.5|6522.4|6518.4|0
1622838420000|2021-06-04 20:27:00|6522.6|6518.6|6522.6|6518.6|6522.6|6518.6|6522.6|6518.6|0
1622838450000|2021-06-04 20:27:30|6522.7|6518.7|6522.7|6518.7|6522.7|6518.7|6522.7|6518.7|0
1622838470000|2021-06-04 20:27:50|6522.6|6518.6|6522.6|6518.6|6522.6|6518.6|6522.6|6518.6|0
1622838480000|2021-06-04 20:28:00|6522.5|6518.5|6522.5|6518.5|6522.5|6518.5|6522.5|6518.5|0
1622838490000|2021-06-04 20:28:10|6522.4|6518.4|6522.4|6518.4|6522.4|6518.4|6522.4|6518.4|0
1622838600000|2021-06-04 20:30:00|6522.2|6518.2|6522.7|6518.7|6523|6519|6522.2|6518.2|0
1622838610000|2021-06-04 20:30:10|6522.6|6518.6|6523|6519|6523|6519|6522.4|6518.4|0
1622838620000|2021-06-04 20:30:20|6523.1|6519.1|6523|6519|6523.5|6519.5|6523|6519|0
1622838630000|2021-06-04 20:30:30|6522.7|6518.7|6522.7|6518.7|6522.7|6518.7|6522.7|6518.7|0
1622838640000|2021-06-04 20:30:40|6523|6519|6523|6519|6523|6519|6523|6519|0
1622838650000|2021-06-04 20:30:50|6523.1|6519.1|6523|6519|6523.5|6519.5|6523|6519|0
1622838660000|2021-06-04 20:31:00|6522.7|6518.7|6522.7|6518.7|6523|6519|6522.7|6518.7|0
1622838670000|2021-06-04 20:31:10|6523|6519|6523|6519|6523|6519|6522.7|6518.7|0
1622838680000|2021-06-04 20:31:20|6522.7|6518.7|6523|6519|6523|6519|6522.7|6518.7|0
1622838690000|2021-06-04 20:31:30|6523.1|6519.1|6523.5|6519.5|6523.5|6519.5|6523.1|6519.1|0
1622838700000|2021-06-04 20:31:40|6523.4|6519.4|6523.5|6519.5|6523.5|6519.5|6523|6519|0
1622838710000|2021-06-04 20:31:50|6523.4|6519.4|6523.5|6519.5|6523.5|6519.5|6523|6519|0
1622838720000|2021-06-04 20:32:00|6523.4|6519.4|6523|6519|6523.4|6519.4|6523|6519|0
1622838730000|2021-06-04 20:32:10|6523.1|6519.1|6523.5|6519.5|6523.5|6519.5|6523.1|6519.1|0
1622838740000|2021-06-04 20:32:20|6523.8|6519.8|6523.5|6519.5|6523.8|6519.8|6523.5|6519.5|0
1622838750000|2021-06-04 20:32:30|6523.8|6519.8|6523.5|6519.5|6523.8|6519.8|6523.5|6519.5|0
1622838760000|2021-06-04 20:32:40|6523.8|6519.8|6523.8|6519.8|6523.8|6519.8|6523.8|6519.8|0
1622838770000|2021-06-04 20:32:50|6523.7|6519.7|6523.5|6519.5|6523.8|6519.8|6523.5|6519.5|0
1622838780000|2021-06-04 20:33:00|6523.8|6519.8|6523.5|6519.5|6523.8|6519.8|6523.5|6519.5|0
1622838790000|2021-06-04 20:33:10|6523.8|6519.8|6523.5|6519.5|6523.8|6519.8|6523.5|6519.5|0
1622838810000|2021-06-04 20:33:30|6523.8|6519.8|6523.5|6519.5|6523.8|6519.8|6523.5|6519.5|0
1622838840000|2021-06-04 20:34:00|6523.4|6519.4|6523.5|6519.5|6523.5|6519.5|6523|6519|0
1622838870000|2021-06-04 20:34:30|6523.4|6519.4|6523|6519|6523.4|6519.4|6523|6519|0
1622838880000|2021-06-04 20:34:40|6523.1|6519.1|6523.5|6519.5|6523.5|6519.5|6523.1|6519.1|0
1622838900000|2021-06-04 20:35:00|6523.4|6519.4|6523.5|6519.5|6523.5|6519.5|6523|6519|0
1622838910000|2021-06-04 20:35:10|6523.4|6519.4|6523|6519|6523.4|6519.4|6523|6519|0
1622838920000|2021-06-04 20:35:20|6523.1|6519.1|6523.5|6519.5|6523.8|6519.8|6523.1|6519.1|0
1622838960000|2021-06-04 20:36:00|6523.4|6519.4|6523|6519|6523.4|6519.4|6523|6519|0
1622838970000|2021-06-04 20:36:10|6523.1|6519.1|6523.5|6519.5|6523.5|6519.5|6523.1|6519.1|0
1622838980000|2021-06-04 20:36:20|6523.4|6519.4|6523.5|6519.5|6523.8|6519.8|6523|6519|0
1623016920000|2021-06-06 22:02:00|6529.2|6525.2|6529.2|6525.2|6529.2|6525.2|6529.2|6525.2|0
1623016930000|2021-06-06 22:02:10|6529.1|6525.1|6529.2|6525.2|6529.2|6525.2|6528.9|6524.9|0
1623016940000|2021-06-06 22:02:20|6529.1|6525.1|6528.9|6524.9|6529.1|6525.1|6528.9|6524.9|0
1623016950000|2021-06-06 22:02:30|6528.7|6524.7|6528.6|6524.6|6528.9|6524.9|6528.6|6524.6|0
1623016960000|2021-06-06 22:02:40|6528.4|6524.4|6528.3|6524.3|6528.6|6524.6|6528.3|6524.3|0
1623016970000|2021-06-06 22:02:50|6528.2|6524.2|6528|6524|6528.2|6524.2|6527.9|6523.9|0
1623016980000|2021-06-06 22:03:00|6528.1|6524.1|6528|6524|6528.1|6524.1|6528|6524|0
1623016990000|2021-06-06 22:03:10|6528.1|6524.1|6527.5|6523.5|6528.3|6524.3|6527.5|6523.5|0
1623017000000|2021-06-06 22:03:20|6527.3|6523.3|6527.5|6523.5|6527.5|6523.5|6527.2|6523.2|0
1623017010000|2021-06-06 22:03:30|6527.4|6523.4|6527.3|6523.3|6527.5|6523.5|6526.9|6522.9|0
1623017020000|2021-06-06 22:03:40|6527.2|6523.2|6527.2|6523.2|6527.5|6523.5|6527.2|6523.2|0
1623017030000|2021-06-06 22:03:50|6527.3|6523.3|6525.9|6521.9|6527.3|6523.3|6525.9|6521.9|0
1623017040000|2021-06-06 22:04:00|6525.8|6521.8|6525.1|6521.1|6525.8|6521.8|6525.1|6521.1|0
1623017050000|2021-06-06 22:04:10|6525.2|6521.2|6525|6521|6525.4|6521.4|6525|6521|0
1623017060000|2021-06-06 22:04:20|6525.2|6521.2|6525.3|6521.3|6525.3|6521.3|6525.2|6521.2|0
1623017070000|2021-06-06 22:04:30|6525.1|6521.1|6524.7|6520.7|6525.1|6521.1|6524.3|6520.3|0
1623017080000|2021-06-06 22:04:40|6524.6|6520.6|6524.3|6520.3|6524.6|6520.6|6524|6520|0
1623017090000|2021-06-06 22:04:50|6524.4|6520.4|6525|6521|6525|6521|6524.4|6520.4|0
1623017100000|2021-06-06 22:05:00|6524.8|6520.8|6525.3|6521.3|6525.3|6521.3|6524.7|6520.7|0
1623017110000|2021-06-06 22:05:10|6525.5|6521.5|6525.3|6521.3|6525.8|6521.8|6525.3|6521.3|0
1623017120000|2021-06-06 22:05:20|6525.5|6521.5|6525.7|6521.7|6525.8|6521.8|6525.5|6521.5|0
1623017130000|2021-06-06 22:05:30|6525.8|6521.8|6526.7|6522.7|6526.7|6522.7|6525.8|6521.8|0
1623017140000|2021-06-06 22:05:40|6526.5|6522.5|6526.7|6522.7|6527|6523|6526.4|6522.4|0
1623017150000|2021-06-06 22:05:50|6526.5|6522.5|6526.5|6522.5|6526.5|6522.5|6526.5|6522.5|0
1623017160000|2021-06-06 22:06:00|6526.4|6522.4|6526.6|6522.6|6527|6523|6526.4|6522.4|0
1623017170000|2021-06-06 22:06:10|6526.8|6522.8|6526.6|6522.6|6526.8|6522.8|6526.6|6522.6|0
1623017180000|2021-06-06 22:06:20|6526.8|6522.8|6527.3|6523.3|6527.3|6523.3|6526.8|6522.8|0
1623017190000|2021-06-06 22:06:30|6527.2|6523.2|6527.3|6523.3|6527.3|6523.3|6526.9|6522.9|0
1623017200000|2021-06-06 22:06:40|6527.4|6523.4|6527.3|6523.3|6527.4|6523.4|6527.3|6523.3|0
1623017210000|2021-06-06 22:06:50|6527.2|6523.2|6526.9|6522.9|6527.2|6523.2|6526.9|6522.9|0
1623017220000|2021-06-06 22:07:00|6526.8|6522.8|6526.6|6522.6|6526.8|6522.8|6526.6|6522.6|0
1623017230000|2021-06-06 22:07:10|6526.3|6522.3|6526|6522|6526.3|6522.3|6526|6522|0
1623017240000|2021-06-06 22:07:20|6526.3|6522.3|6526|6522|6526.3|6522.3|6526|6522|0
1623017250000|2021-06-06 22:07:30|6525.9|6521.9|6525.6|6521.6|6525.9|6521.9|6525.2|6521.2|0
1623017260000|2021-06-06 22:07:40|6525.7|6521.7|6525.2|6521.2|6526|6522|6525.2|6521.2|0
1623017270000|2021-06-06 22:07:50|6525.6|6521.6|6525.6|6521.6|6525.6|6521.6|6525.6|6521.6|0
1623017280000|2021-06-06 22:08:00|6525.7|6521.7|6526|6522|6526|6522|6525.7|6521.7|0
1623017290000|2021-06-06 22:08:10|6526.1|6522.1|6526|6522|6526.3|6522.3|6526|6522|0
1623017300000|2021-06-06 22:08:20|6526.1|6522.1|6526.3|6522.3|6526.3|6522.3|6526.1|6522.1|0
1623017320000|2021-06-06 22:08:40|6526.4|6522.4|6526.6|6522.6|6526.8|6522.8|6526.4|6522.4|0
1623017330000|2021-06-06 22:08:50|6526.4|6522.4|6526.3|6522.3|6526.6|6522.6|6526.3|6522.3|0
1623017370000|2021-06-06 22:09:30|6526.2|6522.2|6524.9|6520.9|6526.2|6522.2|6524.9|6520.9|0
1623017400000|2021-06-06 22:10:00|6525|6521|6526|6522|6526|6522|6525|6521|0
1623017410000|2021-06-06 22:10:10|6526.3|6522.3|6526.3|6522.3|6526.3|6522.3|6526.3|6522.3|0
1623017420000|2021-06-06 22:10:20|6526.1|6522.1|6526|6522|6526.3|6522.3|6526|6522|0
1623017430000|2021-06-06 22:10:30|6526.1|6522.1|6526|6522|6526.3|6522.3|6526|6522|0
1623017440000|2021-06-06 22:10:40|6526.1|6522.1|6526.3|6522.3|6526.3|6522.3|6526.1|6522.1|0
1623017450000|2021-06-06 22:10:50|6526.1|6522.1|6526.3|6522.3|6526.3|6522.3|6526.1|6522.1|0
1623017460000|2021-06-06 22:11:00|6526.2|6522.2|6526.3|6522.3|6526.3|6522.3|6526|6522|0
1623017480000|2021-06-06 22:11:20|6526.2|6522.2|6526|6522|6526.2|6522.2|6526|6522|0
1623017490000|2021-06-06 22:11:30|6526.1|6522.1|6526.3|6522.3|6526.3|6522.3|6526.1|6522.1|0
1623017500000|2021-06-06 22:11:40|6526.1|6522.1|6526|6522|6526.1|6522.1|6526|6522|0
1623017510000|2021-06-06 22:11:50|6525.9|6521.9|6525.7|6521.7|6525.9|6521.9|6525.7|6521.7|0
1623017520000|2021-06-06 22:12:00|6526|6522|6525.7|6521.7|6526|6522|6525.7|6521.7|0
1623017530000|2021-06-06 22:12:10|6525.8|6521.8|6525.7|6521.7|6526|6522|6525.7|6521.7|0
1623017540000|2021-06-06 22:12:20|6525.6|6521.6|6525.7|6521.7|6525.7|6521.7|6525.2|6521.2|0
1623017560000|2021-06-06 22:12:40|6526|6522|6526|6522|6526|6522|6526|6522|0
1623017580000|2021-06-06 22:13:00|6525.9|6521.9|6526|6522|6526|6522|6525.7|6521.7|0
1623017600000|2021-06-06 22:13:20|6525.9|6521.9|6526|6522|6526|6522|6525.7|6521.7|0
1623017630000|2021-06-06 22:13:50|6525.9|6521.9|6525.8|6521.8|6526|6522|6525.8|6521.8|0
1623017640000|2021-06-06 22:14:00|6525.6|6521.6|6525.8|6521.8|6526|6522|6525.6|6521.6|0
1623017650000|2021-06-06 22:14:10|6525.6|6521.6|6526|6522|6526|6522|6525.6|6521.6|0
1623017660000|2021-06-06 22:14:20|6525.9|6521.9|6526|6522|6526|6522|6525.8|6521.8|0
1623017690000|2021-06-06 22:14:50|6526.1|6522.1|6526.3|6522.3|6526.3|6522.3|6526.1|6522.1|0
1623017700000|2021-06-06 22:15:00|6526.6|6522.6|6526.6|6522.6|6526.6|6522.6|6526.6|6522.6|0
1623017750000|2021-06-06 22:15:50|6526.7|6522.7|6526.8|6522.8|6526.9|6522.9|6526.7|6522.7|0
1623017760000|2021-06-06 22:16:00|6526.7|6522.7|6526.7|6522.7|6526.9|6522.9|6526.6|6522.6|0
1623017770000|2021-06-06 22:16:10|6526.6|6522.6|6526|6522|6526.6|6522.6|6526|6522|0
1623017900000|2021-06-06 22:18:20|6526.1|6522.1|6526|6522|6526.3|6522.3|6526|6522|0
1623017950000|2021-06-06 22:19:10|6526.3|6522.3|6526.3|6522.3|6526.3|6522.3|6526.3|6522.3|0
1623017960000|2021-06-06 22:19:20|6526.1|6522.1|6526.3|6522.3|6526.3|6522.3|6526.1|6522.1|0
1623018000000|2021-06-06 22:20:00|6526.4|6522.4|6526.3|6522.3|6526.4|6522.4|6526.3|6522.3|0
1623018040000|2021-06-06 22:20:40|6526.1|6522.1|6526.3|6522.3|6526.3|6522.3|6526.1|6522.1|0
1623018070000|2021-06-06 22:21:10|6526.4|6522.4|6526.8|6522.8|6526.8|6522.8|6526.4|6522.4|0
1623018080000|2021-06-06 22:21:20|6526.7|6522.7|6526.6|6522.6|6526.7|6522.7|6526.4|6522.4|0
1623018090000|2021-06-06 22:21:30|6526.4|6522.4|6526.6|6522.6|6526.6|6522.6|6526.4|6522.4|0
1623018120000|2021-06-06 22:22:00|6526.8|6522.8|6526.9|6522.9|6526.9|6522.9|6526.8|6522.8|0
1623018130000|2021-06-06 22:22:10|6527|6523|6527.3|6523.3|6527.3|6523.3|6526.9|6522.9|0
1623018150000|2021-06-06 22:22:30|6527.2|6523.2|6527.3|6523.3|6527.3|6523.3|6526.9|6522.9|0
1623018160000|2021-06-06 22:22:40|6527.4|6523.4|6527.3|6523.3|6527.4|6523.4|6527.3|6523.3|0
1623018180000|2021-06-06 22:23:00|6527.7|6523.7|6527.7|6523.7|6527.7|6523.7|6527.7|6523.7|0
1623018190000|2021-06-06 22:23:10|6527.8|6523.8|6528|6524|6528|6524|6527.8|6523.8|0
1623018200000|2021-06-06 22:23:20|6528.1|6524.1|6528.4|6524.4|6528.4|6524.4|6528.1|6524.1|0
1623018210000|2021-06-06 22:23:30|6528.3|6524.3|6528|6524|6528.3|6524.3|6528|6524|0
1623018220000|2021-06-06 22:23:40|6528.1|6524.1|6528.2|6524.2|6528.4|6524.4|6528|6524|0
1623018230000|2021-06-06 22:23:50|6528|6524|6528|6524|6528.4|6524.4|6528|6524|0
1623018240000|2021-06-06 22:24:00|6528.1|6524.1|6528.4|6524.4|6528.4|6524.4|6528.1|6524.1|0
1623018260000|2021-06-06 22:24:20|6528.5|6524.5|6528.8|6524.8|6528.8|6524.8|6528.5|6524.5|0
1623018270000|2021-06-06 22:24:30|6528.7|6524.7|6528.5|6524.5|6528.8|6524.8|6528.5|6524.5|0
1623018290000|2021-06-06 22:24:50|6528.4|6524.4|6528.2|6524.2|6528.4|6524.4|6528.2|6524.2|0
1623018340000|2021-06-06 22:25:40|6528|6524|6528|6524|6528|6524|6527.9|6523.9|0
1623018350000|2021-06-06 22:25:50|6527.9|6523.9|6527.9|6523.9|6527.9|6523.9|6527.9|6523.9|0
1623018380000|2021-06-06 22:26:20|6527.8|6523.8|6527.4|6523.4|6527.8|6523.8|6527.4|6523.4|0
1623018390000|2021-06-06 22:26:30|6527.3|6523.3|6526.8|6522.8|6527.3|6523.3|6526.8|6522.8|0
1623018420000|2021-06-06 22:27:00|6526.7|6522.7|6526.8|6522.8|6526.8|6522.8|6526.6|6522.6|0
1623018430000|2021-06-06 22:27:10|6527.1|6523.1|6527.1|6523.1|6527.1|6523.1|6527.1|6523.1|0
1623018440000|2021-06-06 22:27:20|6527|6523|6526.8|6522.8|6527|6523|6526.4|6522.4|0
1623018450000|2021-06-06 22:27:30|6526.7|6522.7|6527.4|6523.4|6527.4|6523.4|6526.4|6522.4|0
1623018460000|2021-06-06 22:27:40|6527.3|6523.3|6527.1|6523.1|6527.3|6523.3|6527.1|6523.1|0
1623018470000|2021-06-06 22:27:50|6527|6523|6527.1|6523.1|6527.1|6523.1|6526.8|6522.8|0
1623018480000|2021-06-06 22:28:00|6527.2|6523.2|6527.4|6523.4|6527.4|6523.4|6527.2|6523.2|0
1623018530000|2021-06-06 22:28:50|6527.3|6523.3|6526.8|6522.8|6527.3|6523.3|6526.8|6522.8|0
1623018640000|2021-06-06 22:30:40|6526.7|6522.7|6526.4|6522.4|6526.7|6522.7|6526.4|6522.4|0
1623018700000|2021-06-06 22:31:40|6526.1|6522.1|6526.4|6522.4|6526.4|6522.4|6526.1|6522.1|0
1623018790000|2021-06-06 22:33:10|6526.5|6522.5|6526.8|6522.8|6526.8|6522.8|6526.5|6522.5|0
1623018830000|2021-06-06 22:33:50|6526.7|6522.7|6526.8|6522.8|6526.8|6522.8|6526.4|6522.4|0
1623018840000|2021-06-06 22:34:00|6526.7|6522.7|6526.4|6522.4|6526.8|6522.8|6526.4|6522.4|0
1623018850000|2021-06-06 22:34:10|6526.5|6522.5|6526.6|6522.6|6526.6|6522.6|6526.4|6522.4|0
1623018860000|2021-06-06 22:34:20|6526.8|6522.8|6526.4|6522.4|6526.8|6522.8|6526.4|6522.4|0
1623018940000|2021-06-06 22:35:40|6526.1|6522.1|6526.1|6522.1|6526.1|6522.1|6526.1|6522.1|0
1623018980000|2021-06-06 22:36:20|6526|6522|6525.8|6521.8|6526|6522|6525.3|6521.3|0
1623018990000|2021-06-06 22:36:30|6525.5|6521.5|6525|6521|6525.5|6521.5|6525|6521|0
1623019000000|2021-06-06 22:36:40|6525.2|6521.2|6525.3|6521.3|6525.3|6521.3|6525.2|6521.2|0
1623019020000|2021-06-06 22:37:00|6525.4|6521.4|6525.8|6521.8|6525.8|6521.8|6525.4|6521.4|0
1623019080000|2021-06-06 22:38:00|6525.5|6521.5|6525.8|6521.8|6525.8|6521.8|6525.3|6521.3|0
1623019090000|2021-06-06 22:38:10|6525.5|6521.5|6525.8|6521.8|6525.8|6521.8|6525.3|6521.3|0
1623019100000|2021-06-06 22:38:20|6525.5|6521.5|6525.8|6521.8|6525.8|6521.8|6525.5|6521.5|0
1623019110000|2021-06-06 22:38:30|6525.5|6521.5|6525.5|6521.5|6525.5|6521.5|6525.3|6521.3|0
1623019120000|2021-06-06 22:38:40|6525.8|6521.8|6525.3|6521.3|6525.8|6521.8|6525.3|6521.3|0
1623019160000|2021-06-06 22:39:20|6525|6521|6525|6521|6525|6521|6525|6521|0
1623019170000|2021-06-06 22:39:30|6525.2|6521.2|6524.7|6520.7|6525.3|6521.3|6524.4|6520.4|0
1623019220000|2021-06-06 22:40:20|6525|6521|6525.3|6521.3|6525.3|6521.3|6525|6521|0
1623019230000|2021-06-06 22:40:30|6525|6521|6525|6521|6525|6521|6525|6521|0
1623019260000|2021-06-06 22:41:00|6525.2|6521.2|6525.3|6521.3|6525.3|6521.3|6525|6521|0
1623019270000|2021-06-06 22:41:10|6525.2|6521.2|6525|6521|6525.2|6521.2|6525|6521|0
1623019290000|2021-06-06 22:41:30|6524.7|6520.7|6524.7|6520.7|6524.7|6520.7|6524.7|6520.7|0
1623019310000|2021-06-06 22:41:50|6524.6|6520.6|6524.4|6520.4|6524.6|6520.6|6524.4|6520.4|0
1623019320000|2021-06-06 22:42:00|6524.3|6520.3|6524.4|6520.4|6524.4|6520.4|6524|6520|0
1623019330000|2021-06-06 22:42:10|6524.3|6520.3|6524.4|6520.4|6524.4|6520.4|6524|6520|0
1623019360000|2021-06-06 22:42:40|6524.5|6520.5|6524.4|6520.4|6524.5|6520.5|6524.4|6520.4|0
1623019370000|2021-06-06 22:42:50|6524.3|6520.3|6524.4|6520.4|6524.5|6520.5|6524|6520|0
1623019380000|2021-06-06 22:43:00|6524.7|6520.7|6524.7|6520.7|6524.7|6520.7|6524.7|6520.7|0
1623019420000|2021-06-06 22:43:40|6524.9|6520.9|6524.7|6520.7|6524.9|6520.9|6524.7|6520.7|0
1623019500000|2021-06-06 22:45:00|6525|6521|6524.9|6520.9|6525|6521|6524.9|6520.9|0
1623019510000|2021-06-06 22:45:10|6525|6521|6525|6521|6525|6521|6525|6521|0
1623019520000|2021-06-06 22:45:20|6524.9|6520.9|6524.9|6520.9|6524.9|6520.9|6524.7|6520.7|0
1623019530000|2021-06-06 22:45:30|6525|6521|6525|6521|6525|6521|6524.9|6520.9|0
1623019570000|2021-06-06 22:46:10|6525.1|6521.1|6526.1|6522.1|6526.1|6522.1|6525.1|6521.1|0
1623019640000|2021-06-06 22:47:20|6526|6522|6525.8|6521.8|6526|6522|6525.8|6521.8|0
1623019670000|2021-06-06 22:47:50|6525.9|6521.9|6525.8|6521.8|6526.1|6522.1|6525.8|6521.8|0
1623019680000|2021-06-06 22:48:00|6525.9|6521.9|6525.8|6521.8|6525.9|6521.9|6525.8|6521.8|0
1623019700000|2021-06-06 22:48:20|6525.9|6521.9|6526.1|6522.1|6526.1|6522.1|6525.8|6521.8|0
1623019710000|2021-06-06 22:48:30|6525.9|6521.9|6525.8|6521.8|6525.9|6521.9|6525.8|6521.8|0
1623019750000|2021-06-06 22:49:10|6525.7|6521.7|6525.3|6521.3|6525.7|6521.7|6525.3|6521.3|0
1623019780000|2021-06-06 22:49:40|6525.4|6521.4|6525.8|6521.8|6525.8|6521.8|6525.4|6521.4|0
1623019790000|2021-06-06 22:49:50|6525.7|6521.7|6525.3|6521.3|6525.7|6521.7|6525.3|6521.3|0
1623019800000|2021-06-06 22:50:00|6525.5|6521.5|6525.8|6521.8|6525.8|6521.8|6525.5|6521.5|0
1623019810000|2021-06-06 22:50:10|6525.9|6521.9|6526.1|6522.1|6526.1|6522.1|6525.9|6521.9|0
1623019820000|2021-06-06 22:50:20|6526|6522|6525.8|6521.8|6526|6522|6525.8|6521.8|0
1623019850000|2021-06-06 22:50:50|6525.7|6521.7|6525.3|6521.3|6525.7|6521.7|6525.3|6521.3|0
1623019870000|2021-06-06 22:51:10|6525.5|6521.5|6525.9|6521.9|6526.1|6522.1|6525.5|6521.5|0
1623019880000|2021-06-06 22:51:20|6526|6522|6525.8|6521.8|6526.1|6522.1|6525.8|6521.8|0
1623019950000|2021-06-06 22:52:30|6525.7|6521.7|6525.3|6521.3|6525.7|6521.7|6525.3|6521.3|0
1623019960000|2021-06-06 22:52:40|6525.5|6521.5|6525.8|6521.8|6525.8|6521.8|6525.3|6521.3|0
1623019980000|2021-06-06 22:53:00|6525.7|6521.7|6525.3|6521.3|6525.7|6521.7|6525.3|6521.3|0
1623019990000|2021-06-06 22:53:10|6525.5|6521.5|6525.3|6521.3|6525.5|6521.5|6525.3|6521.3|0
1623020040000|2021-06-06 22:54:00|6525.4|6521.4|6525.3|6521.3|6525.8|6521.8|6525.3|6521.3|0
1623020050000|2021-06-06 22:54:10|6525.5|6521.5|6525.8|6521.8|6525.8|6521.8|6525.3|6521.3|0
1623020080000|2021-06-06 22:54:40|6525.7|6521.7|6525.8|6521.8|6525.8|6521.8|6525.3|6521.3|0
1623020230000|2021-06-06 22:57:10|6526.1|6522.1|6526.1|6522.1|6526.1|6522.1|6526.1|6522.1|0
1623020240000|2021-06-06 22:57:20|6525.9|6521.9|6526.1|6522.1|6526.1|6522.1|6525.8|6521.8|0
1623020330000|2021-06-06 22:58:50|6526|6522|6525.8|6521.8|6526|6522|6525.8|6521.8|0
1623020400000|2021-06-06 23:00:00|6525.9|6521.9|6525.8|6521.8|6526.1|6522.1|6525.8|6521.8|0
1623020560000|2021-06-06 23:02:40|6525.7|6521.7|6525.3|6521.3|6525.7|6521.7|6525.3|6521.3|0
1623020570000|2021-06-06 23:02:50|6525.1|6521.1|6525|6521|6525.3|6521.3|6525|6521|0
1623020630000|2021-06-06 23:03:50|6524.9|6520.9|6524.6|6520.6|6524.9|6520.9|6524.6|6520.6|0
1623020650000|2021-06-06 23:04:10|6524.7|6520.7|6525.4|6521.4|6525.4|6521.4|6524.7|6520.7|0
1623020660000|2021-06-06 23:04:20|6525.3|6521.3|6525.2|6521.2|6525.3|6521.3|6525.2|6521.2|0
1623020670000|2021-06-06 23:04:30|6525.4|6521.4|6525.4|6521.4|6525.4|6521.4|6525.4|6521.4|0
1623020770000|2021-06-06 23:06:10|6525.3|6521.3|6525.4|6521.4|6525.4|6521.4|6525.1|6521.1|0
1623020780000|2021-06-06 23:06:20|6525.3|6521.3|6525.4|6521.4|6525.4|6521.4|6525.2|6521.2|0
1623020790000|2021-06-06 23:06:30|6525.3|6521.3|6525.1|6521.1|6525.3|6521.3|6525.1|6521.1|0
1623020810000|2021-06-06 23:06:50|6525.2|6521.2|6525.4|6521.4|6525.4|6521.4|6525.2|6521.2|0
1623020820000|2021-06-06 23:07:00|6525.3|6521.3|6525.1|6521.1|6525.3|6521.3|6525.1|6521.1|0
1623020840000|2021-06-06 23:07:20|6525.2|6521.2|6525.4|6521.4|6525.4|6521.4|6525.2|6521.2|0
1623020940000|2021-06-06 23:09:00|6525.8|6521.8|6525.8|6521.8|6525.8|6521.8|6525.8|6521.8|0
1623020950000|2021-06-06 23:09:10|6525.5|6521.5|6525.8|6521.8|6525.8|6521.8|6525.5|6521.5|0
1623020960000|2021-06-06 23:09:20|6525.9|6521.9|6525.8|6521.8|6526|6522|6525.8|6521.8|0
1623021060000|2021-06-06 23:11:00|6525.9|6521.9|6526.5|6522.5|6526.5|6522.5|6525.9|6521.9|0
1623021070000|2021-06-06 23:11:10|6526.6|6522.6|6527.1|6523.1|6527.1|6523.1|6526.5|6522.5|0
1623021080000|2021-06-06 23:11:20|6527|6523|6526.5|6522.5|6527|6523|6526.2|6522.2|0
1623021100000|2021-06-06 23:11:40|6526.3|6522.3|6526.2|6522.2|6526.5|6522.5|6526.2|6522.2|0
1623021110000|2021-06-06 23:11:50|6526.3|6522.3|6526.2|6522.2|6526.5|6522.5|6526.2|6522.2|0
1623021130000|2021-06-06 23:12:10|6526.1|6522.1|6525.8|6521.8|6526.1|6522.1|6525.8|6521.8|0
1623021150000|2021-06-06 23:12:30|6525.4|6521.4|6525.4|6521.4|6525.4|6521.4|6525.4|6521.4|0
1623021180000|2021-06-06 23:13:00|6525.2|6521.2|6525.1|6521.1|6525.2|6521.2|6525.1|6521.1|0
1623021200000|2021-06-06 23:13:20|6525.2|6521.2|6525.4|6521.4|6525.4|6521.4|6525.2|6521.2|0
1623021270000|2021-06-06 23:14:30|6525.3|6521.3|6525|6521|6525.3|6521.3|6525|6521|0
1623021280000|2021-06-06 23:14:40|6524.7|6520.7|6524.7|6520.7|6524.7|6520.7|6524.7|6520.7|0
1623021290000|2021-06-06 23:14:50|6524.5|6520.5|6524.7|6520.7|6524.7|6520.7|6524.4|6520.4|0
1623021300000|2021-06-06 23:15:00|6524.8|6520.8|6524.7|6520.7|6525|6521|6524.7|6520.7|0
1623021310000|2021-06-06 23:15:10|6524.2|6521.2|6524.2|6521.2|6524.2|6521.2|6524.2|6521.2|0
1623021320000|2021-06-06 23:15:20|6524.4|6521.4|6524.5|6521.5|6524.5|6521.5|6524.2|6521.2|0
1623021350000|2021-06-06 23:15:50|6524.6|6521.6|6525.6|6522.6|6525.6|6522.6|6524.6|6521.6|0
1623021360000|2021-06-06 23:16:00|6525.7|6522.7|6526.3|6523.3|6526.3|6523.3|6525.7|6522.7|0
1623021370000|2021-06-06 23:16:10|6526.2|6523.2|6526|6523|6526.2|6523.2|6525.6|6522.6|0
1623021380000|2021-06-06 23:16:20|6525.9|6522.9|6525.6|6522.6|6525.9|6522.9|6525.6|6522.6|0
1623021390000|2021-06-06 23:16:30|6525.7|6522.7|6526|6523|6526|6523|6525.7|6522.7|0
1623021410000|2021-06-06 23:16:50|6526.3|6523.3|6526.3|6523.3|6526.3|6523.3|6526.3|6523.3|0
1623021420000|2021-06-06 23:17:00|6526.4|6523.4|6526.6|6523.6|6526.6|6523.6|6526.3|6523.3|0
1623021430000|2021-06-06 23:17:10|6526.7|6523.7|6526.9|6523.9|6526.9|6523.9|6526.6|6523.6|0
1623021440000|2021-06-06 23:17:20|6526.8|6523.8|6526.6|6523.6|6526.8|6523.8|6526.6|6523.6|0
1623021450000|2021-06-06 23:17:30|6526.5|6523.5|6526.6|6523.6|6526.6|6523.6|6526.3|6523.3|0
1623021460000|2021-06-06 23:17:40|6526.4|6523.4|6526.3|6523.3|6526.4|6523.4|6526.3|6523.3|0
1623021480000|2021-06-06 23:18:00|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|0
1623021490000|2021-06-06 23:18:10|6526.4|6523.4|6526.6|6523.6|6526.6|6523.6|6526.4|6523.4|0
1623021500000|2021-06-06 23:18:20|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1623021510000|2021-06-06 23:18:30|6526.8|6523.8|6526.6|6523.6|6526.8|6523.8|6526.6|6523.6|0
1623021530000|2021-06-06 23:18:50|6526.7|6523.7|6526.6|6523.6|6526.9|6523.9|6526.6|6523.6|0
1623021570000|2021-06-06 23:19:30|6526.4|6523.4|6526.5|6523.5|6526.5|6523.5|6526.3|6523.3|0
1623021580000|2021-06-06 23:19:40|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|0
1623021590000|2021-06-06 23:19:50|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1623021600000|2021-06-06 23:20:00|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1623021610000|2021-06-06 23:20:10|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.6|6523.6|0
1623021670000|2021-06-06 23:21:10|6526.6|6523.6|6526.9|6523.9|6526.9|6523.9|6526.6|6523.6|0
1623021680000|2021-06-06 23:21:20|6526.8|6523.8|6526.6|6523.6|6526.8|6523.8|6526.6|6523.6|0
1623021710000|2021-06-06 23:21:50|6526.3|6523.3|6526.6|6523.6|6526.6|6523.6|6526.3|6523.3|0
1623021720000|2021-06-06 23:22:00|6526.5|6523.5|6526.6|6523.6|6526.6|6523.6|6526.3|6523.3|0
1623021760000|2021-06-06 23:22:40|6526.7|6523.7|6526.9|6523.9|6526.9|6523.9|6526.7|6523.7|0
1623021790000|2021-06-06 23:23:10|6527|6524|6526.9|6523.9|6527.1|6524.1|6526.9|6523.9|0
1623021800000|2021-06-06 23:23:20|6527|6524|6527.4|6524.4|6527.4|6524.4|6526.9|6523.9|0
1623021810000|2021-06-06 23:23:30|6527.1|6524.1|6527.4|6524.4|6527.4|6524.4|6526.9|6523.9|0
1623021820000|2021-06-06 23:23:40|6527.1|6524.1|6526.6|6523.6|6527.1|6524.1|6526.6|6523.6|0
1623021830000|2021-06-06 23:23:50|6526.3|6523.3|6526.3|6523.3|6526.3|6523.3|6526.3|6523.3|0
1623021840000|2021-06-06 23:24:00|6526.5|6523.5|6526.9|6523.9|6526.9|6523.9|6526.5|6523.5|0
1623021850000|2021-06-06 23:24:10|6526.8|6523.8|6526.6|6523.6|6526.8|6523.8|6526.6|6523.6|0
1623021890000|2021-06-06 23:24:50|6526.3|6523.3|6526.3|6523.3|6526.3|6523.3|6526.3|6523.3|0
1623021900000|2021-06-06 23:25:00|6526.5|6523.5|6526.6|6523.6|6526.6|6523.6|6526.3|6523.3|0
1623021930000|2021-06-06 23:25:30|6526.7|6523.7|6526.9|6523.9|6526.9|6523.9|6526.7|6523.7|0
1623021970000|2021-06-06 23:26:10|6527|6524|6526.9|6523.9|6527.4|6524.4|6526.9|6523.9|0
1623022010000|2021-06-06 23:26:50|6526.8|6523.8|6526.6|6523.6|6526.8|6523.8|6526.6|6523.6|0
1623022020000|2021-06-06 23:27:00|6526.5|6523.5|6526.9|6523.9|6526.9|6523.9|6526.3|6523.3|0
1623022030000|2021-06-06 23:27:10|6526.8|6523.8|6526.6|6523.6|6526.9|6523.9|6526.6|6523.6|0
1623022060000|2021-06-06 23:27:40|6526.5|6523.5|6526.3|6523.3|6526.5|6523.5|6526.3|6523.3|0
1623022070000|2021-06-06 23:27:50|6526.4|6523.4|6526.6|6523.6|6526.6|6523.6|6526.4|6523.4|0
1623022090000|2021-06-06 23:28:10|6526.5|6523.5|6526.3|6523.3|6526.5|6523.5|6526.3|6523.3|0
1623022190000|2021-06-06 23:29:50|6526.4|6523.4|6526.6|6523.6|6526.6|6523.6|6526.4|6523.4|0
1623022200000|2021-06-06 23:30:00|6526.7|6523.7|6526.9|6523.9|6526.9|6523.9|6526.7|6523.7|0
1623022230000|2021-06-06 23:30:30|6526.8|6523.8|6526.3|6523.3|6526.8|6523.8|6526.3|6523.3|0
1623022240000|2021-06-06 23:30:40|6526.5|6523.5|6526.3|6523.3|6526.5|6523.5|6526.3|6523.3|0
1623022260000|2021-06-06 23:31:00|6526.4|6523.4|6526|6523|6526.6|6523.6|6526|6523|0
1623022270000|2021-06-06 23:31:10|6526.1|6523.1|6526.3|6523.3|6526.3|6523.3|6526|6523|0
1623022280000|2021-06-06 23:31:20|6526.1|6523.1|6526.3|6523.3|6526.3|6523.3|6526.1|6523.1|0
1623022290000|2021-06-06 23:31:30|6526.4|6523.4|6526.6|6523.6|6526.6|6523.6|6526.4|6523.4|0
1623022300000|2021-06-06 23:31:40|6526.7|6523.7|6526.6|6523.6|6526.9|6523.9|6526.6|6523.6|0
1623022320000|2021-06-06 23:32:00|6526.3|6523.3|6526.3|6523.3|6526.3|6523.3|6526.3|6523.3|0
1623022360000|2021-06-06 23:32:40|6526.1|6523.1|6526|6523|6526.1|6523.1|6526|6523|0
1623022370000|2021-06-06 23:32:50|6526.3|6523.3|6526|6523|6526.3|6523.3|6526|6523|0
1623022380000|2021-06-06 23:33:00|6526.3|6523.3|6526.3|6523.3|6526.6|6523.6|6526.3|6523.3|0
1623022450000|2021-06-06 23:34:10|6526.1|6523.1|6526|6523|6526.1|6523.1|6526|6523|0
1623022490000|2021-06-06 23:34:50|6526.1|6523.1|6526.6|6523.6|6526.6|6523.6|6526.1|6523.1|0
1623022500000|2021-06-06 23:35:00|6526.7|6523.7|6526.6|6523.6|6526.9|6523.9|6526.6|6523.6|0
1623022550000|2021-06-06 23:35:50|6526.7|6523.7|6526.6|6523.6|6526.9|6523.9|6526.6|6523.6|0
1623022620000|2021-06-06 23:37:00|6526.5|6523.5|6526.3|6523.3|6526.5|6523.5|6526.3|6523.3|0
1623022640000|2021-06-06 23:37:20|6526.5|6523.5|6526.6|6523.6|6526.6|6523.6|6526.5|6523.5|0
1623022670000|2021-06-06 23:37:50|6526.7|6523.7|6526.9|6523.9|6526.9|6523.9|6526.7|6523.7|0
1623022690000|2021-06-06 23:38:10|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|0
1623022710000|2021-06-06 23:38:30|6526.4|6523.4|6526.6|6523.6|6526.6|6523.6|6526.3|6523.3|0
1623022740000|2021-06-06 23:39:00|6526.4|6523.4|6526.3|6523.3|6526.6|6523.6|6526.3|6523.3|0
1623022800000|2021-06-06 23:40:00|6526.6|6523.6|6526.4|6523.4|6526.6|6523.6|6526.3|6523.3|0
1623022810000|2021-06-06 23:40:10|6526.3|6523.3|6526.3|6523.3|6526.4|6523.4|6526.3|6523.3|0
1623022850000|2021-06-06 23:40:50|6526.1|6523.1|6526.3|6523.3|6526.3|6523.3|6526.1|6523.1|0
1623022860000|2021-06-06 23:41:00|6526.1|6523.1|6526|6523|6526.1|6523.1|6526|6523|0
1623022870000|2021-06-06 23:41:10|6526.1|6523.1|6526.3|6523.3|6526.3|6523.3|6526|6523|0
1623022900000|2021-06-06 23:41:40|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|6526.4|6523.4|0
1623022910000|2021-06-06 23:41:50|6526.4|6523.4|6526.9|6523.9|6526.9|6523.9|6526.4|6523.4|0
1623022920000|2021-06-06 23:42:00|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.6|6523.6|0
1623022940000|2021-06-06 23:42:20|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.6|6523.6|0
1623022950000|2021-06-06 23:42:30|6526.8|6523.8|6526.8|6523.8|6526.8|6523.8|6526.8|6523.8|0
1623022960000|2021-06-06 23:42:40|6526.7|6523.7|6526.6|6523.6|6526.8|6523.8|6526.6|6523.6|0
1623022980000|2021-06-06 23:43:00|6526.5|6523.5|6526.3|6523.3|6526.5|6523.5|6526.3|6523.3|0
1623023010000|2021-06-06 23:43:30|6526.2|6523.2|6526.1|6523.1|6526.2|6523.2|6526|6523|0
1623023020000|2021-06-06 23:43:40|6526|6523|6526.3|6523.3|6526.3|6523.3|6526|6523|0
1623023030000|2021-06-06 23:43:50|6526.1|6523.1|6526.3|6523.3|6526.3|6523.3|6526.1|6523.1|0
1623023040000|2021-06-06 23:44:00|6526.2|6523.2|6526|6523|6526.2|6523.2|6526|6523|0
1623023060000|2021-06-06 23:44:20|6526.1|6523.1|6526.1|6523.1|6526.1|6523.1|6526.1|6523.1|0
1623023070000|2021-06-06 23:44:30|6526|6523|6526|6523|6526|6523|6526|6523|0
1623023100000|2021-06-06 23:45:00|6525.9|6522.9|6525.6|6522.6|6526|6523|6525.6|6522.6|0
1623023120000|2021-06-06 23:45:20|6525.3|6522.3|6525.3|6522.3|6525.6|6522.6|6525.3|6522.3|0
1623023130000|2021-06-06 23:45:30|6524.9|6521.9|6524.9|6521.9|6524.9|6521.9|6524.9|6521.9|0
1623023140000|2021-06-06 23:45:40|6525.3|6522.3|6525.6|6522.6|6525.6|6522.6|6525|6522|0
1623023160000|2021-06-06 23:46:00|6525.3|6522.3|6525.6|6522.6|6525.6|6522.6|6525.3|6522.3|0
1623023170000|2021-06-06 23:46:10|6525.7|6522.7|6525.6|6522.6|6526|6523|6525.6|6522.6|0
1623023180000|2021-06-06 23:46:20|6525.7|6522.7|6525.8|6522.8|6526|6523|6525.7|6522.7|0
1623023190000|2021-06-06 23:46:30|6526|6523|6525.3|6522.3|6526|6523|6525.3|6522.3|0
1623023210000|2021-06-06 23:46:50|6525|6522|6524.9|6521.9|6525|6522|6524.9|6521.9|0
1623023240000|2021-06-06 23:47:20|6525|6522|6525.6|6522.6|6525.6|6522.6|6525|6522|0
1623023280000|2021-06-06 23:48:00|6525.5|6522.5|6525.5|6522.5|6525.5|6522.5|6525.3|6522.3|0
1623023290000|2021-06-06 23:48:10|6525.4|6522.4|6525.6|6522.6|6525.6|6522.6|6525.3|6522.3|0
1623023310000|2021-06-06 23:48:30|6525.5|6522.5|6525.4|6522.4|6525.6|6522.6|6525.4|6522.4|0
1623023320000|2021-06-06 23:48:40|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|6525.3|6522.3|0
1623023350000|2021-06-06 23:49:10|6525.6|6522.6|6525.6|6522.6|6525.6|6522.6|6525.6|6522.6|0
1623023360000|2021-06-06 23:49:20|6525.5|6522.5|6525.3|6522.3|6525.5|6522.5|6525.3|6522.3|0
1623023370000|2021-06-06 23:49:30|6525|6522|6525.3|6522.3|6525.3|6522.3|6525|6522|0
1623023380000|2021-06-06 23:49:40|6525.6|6522.6|6525.6|6522.6|6525.6|6522.6|6525.6|6522.6|0
1623023390000|2021-06-06 23:49:50|6525.8|6522.8|6525.8|6522.8|6525.8|6522.8|6525.8|6522.8|0
1623023400000|2021-06-06 23:50:00|6525.7|6522.7|6525.6|6522.6|6526.3|6523.3|6525.6|6522.6|0
1623023410000|2021-06-06 23:50:10|6525.8|6522.8|6526.3|6523.3|6526.3|6523.3|6525.8|6522.8|0
1623023420000|2021-06-06 23:50:20|6526.2|6523.2|6526.3|6523.3|6526.3|6523.3|6526.1|6523.1|0
1623023440000|2021-06-06 23:50:40|6526.4|6523.4|6526.3|6523.3|6526.6|6523.6|6526.3|6523.3|0
1623023450000|2021-06-06 23:50:50|6526.4|6523.4|6526.3|6523.3|6526.4|6523.4|6526.3|6523.3|0
1623023460000|2021-06-06 23:51:00|6526.2|6523.2|6526.3|6523.3|6526.3|6523.3|6525.9|6522.9|0
1623023470000|2021-06-06 23:51:10|6526.2|6523.2|6525.9|6522.9|6526.3|6523.3|6525.9|6522.9|0
1623023480000|2021-06-06 23:51:20|6526|6523|6525.9|6522.9|6526.3|6523.3|6525.9|6522.9|0
1623023490000|2021-06-06 23:51:30|6526|6523|6526.3|6523.3|6526.6|6523.6|6526|6523|0
1623023500000|2021-06-06 23:51:40|6526.4|6523.4|6526.3|6523.3|6526.6|6523.6|6526.3|6523.3|0
1623023510000|2021-06-06 23:51:50|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|0
1623023520000|2021-06-06 23:52:00|6526.5|6523.5|6526.3|6523.3|6526.5|6523.5|6526.3|6523.3|0
1623023530000|2021-06-06 23:52:10|6526.4|6523.4|6526.6|6523.6|6526.6|6523.6|6526.3|6523.3|0
1623023570000|2021-06-06 23:52:50|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1623023610000|2021-06-06 23:53:30|6527|6524|6527.4|6524.4|6527.4|6524.4|6527|6524|0
1623023620000|2021-06-06 23:53:40|6527.3|6524.3|6526.9|6523.9|6527.3|6524.3|6526.9|6523.9|0
1623023680000|2021-06-06 23:54:40|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|6526.3|6523.3|0
1623023690000|2021-06-06 23:54:50|6526.4|6523.4|6526.4|6523.4|6526.6|6523.6|6526.3|6523.3|0
1623023700000|2021-06-06 23:55:00|6526.5|6523.5|6526.6|6523.6|6526.6|6523.6|6526.5|6523.5|0
1623023710000|2021-06-06 23:55:10|6526.4|6523.4|6526.3|6523.3|6526.6|6523.6|6526.3|6523.3|0
1623023720000|2021-06-06 23:55:20|6526.4|6523.4|6526.3|6523.3|6526.4|6523.4|6526.3|6523.3|0
1623023730000|2021-06-06 23:55:30|6526.4|6523.4|6526.3|6523.3|6526.6|6523.6|6526.3|6523.3|0
1623023750000|2021-06-06 23:55:50|6526.6|6523.6|6526.3|6523.3|6526.6|6523.6|6526.3|6523.3|0
1623023760000|2021-06-06 23:56:00|6526.4|6523.4|6526.6|6523.6|6526.6|6523.6|6526.4|6523.4|0
1623023770000|2021-06-06 23:56:10|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.8|6523.8|0
1623023780000|2021-06-06 23:56:20|6526.8|6523.8|6526.6|6523.6|6526.8|6523.8|6526.6|6523.6|0
1623023790000|2021-06-06 23:56:30|6526.7|6523.7|6526.9|6523.9|6526.9|6523.9|6526.7|6523.7|0
1623023810000|2021-06-06 23:56:50|6527|6524|6527.4|6524.4|6527.4|6524.4|6527|6524|0
1623023820000|2021-06-06 23:57:00|6527.3|6524.3|6526.9|6523.9|6527.4|6524.4|6526.9|6523.9|0
1623023840000|2021-06-06 23:57:20|6527.1|6524.1|6526.9|6523.9|6527.1|6524.1|6526.9|6523.9|0
1623023860000|2021-06-06 23:57:40|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.6|6523.6|0
1623023870000|2021-06-06 23:57:50|6526.8|6523.8|6526.9|6523.9|6526.9|6523.9|6526.6|6523.6|0
1623023890000|2021-06-06 23:58:10|6526.8|6523.8|6526.6|6523.6|6526.9|6523.9|6526.6|6523.6|0
1623023900000|2021-06-06 23:58:20|6526.4|6523.4|6526.3|6523.3|6526.4|6523.4|6526.3|6523.3|0
1623023920000|2021-06-06 23:58:40|6526.6|6523.6|6526.3|6523.3|6526.6|6523.6|6526.3|6523.3|0
1623023930000|2021-06-06 23:58:50|6526.4|6523.4|6526.4|6523.4|6526.6|6523.6|6526.3|6523.3|0
1623023940000|2021-06-06 23:59:00|6526.3|6523.3|6526.3|6523.3|6526.6|6523.6|6526.3|6523.3|0
1623023950000|2021-06-06 23:59:10|6526.2|6523.2|6525.9|6522.9|6526.2|6523.2|6525.9|6522.9|0
1623023960000|2021-06-06 23:59:20|6525.8|6522.8|6526.3|6523.3|6526.3|6523.3|6525.8|6522.8|0
1623023970000|2021-06-06 23:59:30|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|6526.6|6523.6|0
1623023980000|2021-06-06 23:59:40|6526.4|6523.4|6526.1|6523.1|6526.4|6523.4|6526.1|6523.1|0
1623023990000|2021-06-06 23:59:50|6525.9|6522.9|6525.9|6522.9|6525.9|6522.9|6525.9|6522.9|0
1623024000000|2021-06-07 00:00:00|6525.8|6522.8|6525.9|6522.9|6525.9|6522.9|6525.6|6522.6|0
1623024010000|2021-06-07 00:00:10|6526|6523|6526.6|6523.6|6526.6|6523.6|6525.9|6522.9|0
1623024020000|2021-06-07 00:00:20|6526.4|6523.4|6525.9|6522.9|6526.6|6523.6|6525.9|6522.9|0
1623024030000|2021-06-07 00:00:30|6525.8|6522.8|6525.5|6522.5|6525.8|6522.8|6524.8|6521.8|0
1623024040000|2021-06-07 00:00:40|6525.6|6522.6|6525.9|6522.9|6525.9|6522.9|6525.6|6522.6|0
1623024050000|2021-06-07 00:00:50|6525.8|6522.8|6525.6|6522.6|6525.9|6522.9|6525.6|6522.6|0
1623024060000|2021-06-07 00:01:00|6525.3|6522.3|6524.4|6521.4|6525.3|6522.3|6524.2|6521.2|0
1623024070000|2021-06-07 00:01:10|6524.5|6521.5|6524.8|6521.8|6524.8|6521.8|6524.5|6521.5|0
1623024080000|2021-06-07 00:01:20|6524.9|6521.9|6524.2|6521.2|6525|6522|6524.2|6521.2|0
1623024090000|2021-06-07 00:01:30|6524.4|6521.4|6524.2|6521.2|6524.5|6521.5|6524.2|6521.2|0
1623024100000|2021-06-07 00:01:40|6524.4|6521.4|6524.2|6521.2|6524.5|6521.5|6524.2|6521.2|0
1623024110000|2021-06-07 00:01:50|6524.3|6521.3|6523.9|6520.9|6524.5|6521.5|6523.9|6520.9|0
1623024120000|2021-06-07 00:02:00|6523.8|6520.8|6523.7|6520.7|6523.8|6520.8|6523.1|6520.1|0
1623024130000|2021-06-07 00:02:10|6523.9|6520.9|6523.6|6520.6|6523.9|6520.9|6523.6|6520.6|0
1623024140000|2021-06-07 00:02:20|6523.7|6520.7|6522.1|6519.1|6523.9|6520.9|6522.1|6519.1|0
1623024150000|2021-06-07 00:02:30|6522|6519|6520.4|6517.4|6522|6519|6520.1|6517.1|0
1623024160000|2021-06-07 00:02:40|6520.2|6517.2|6520.7|6517.7|6520.7|6517.7|6520.1|6517.1|0
1623024170000|2021-06-07 00:02:50|6520.6|6517.6|6519|6516|6520.6|6517.6|6518.3|6515.3|0
1623024180000|2021-06-07 00:03:00|6519.3|6516.3|6520.1|6517.1|6520.4|6517.4|6519.3|6516.3|0
1623024190000|2021-06-07 00:03:10|6520.2|6517.2|6520.7|6517.7|6520.7|6517.7|6520.1|6517.1|0
1623024200000|2021-06-07 00:03:20|6520.8|6517.8|6521|6518|6521|6518|6520.7|6517.7|0
1623024210000|2021-06-07 00:03:30|6520.9|6517.9|6520.9|6517.9|6521.5|6518.5|6520.4|6517.4|0
1623024220000|2021-06-07 00:03:40|6521|6518|6521|6518|6521.5|6518.5|6520.7|6517.7|0
1623024230000|2021-06-07 00:03:50|6520.9|6517.9|6520.4|6517.4|6520.9|6517.9|6520.1|6517.1|0
1623024240000|2021-06-07 00:04:00|6520.2|6517.2|6519.7|6516.7|6520.2|6517.2|6519.3|6516.3|0
1623024250000|2021-06-07 00:04:10|6519.8|6516.8|6520.1|6517.1|6520.1|6517.1|6519.7|6516.7|0
1623024260000|2021-06-07 00:04:20|6520|6517|6519.7|6516.7|6520.1|6517.1|6519.7|6516.7|0
1623024270000|2021-06-07 00:04:30|6519.8|6516.8|6520.7|6517.7|6520.7|6517.7|6519.7|6516.7|0
1623024280000|2021-06-07 00:04:40|6520.6|6517.6|6520.4|6517.4|6520.7|6517.7|6520.4|6517.4|0
1623024290000|2021-06-07 00:04:50|6520.2|6517.2|6520.7|6517.7|6520.7|6517.7|6520.2|6517.2|0
1623024300000|2021-06-07 00:05:00|6520.4|6517.4|6521|6518|6521|6518|6520.4|6517.4|0
1623024310000|2021-06-07 00:05:10|6521.1|6518.1|6521|6518|6521.5|6518.5|6520.9|6517.9|0
1623024320000|2021-06-07 00:05:20|6520.9|6517.9|6521|6518|6521|6518|6520.7|6517.7|0
1623024330000|2021-06-07 00:05:30|6521.1|6518.1|6521|6518|6521.5|6518.5|6521|6518|0
1623024340000|2021-06-07 00:05:40|6521.1|6518.1|6521.5|6518.5|6521.8|6518.8|6521|6518|0
1623024350000|2021-06-07 00:05:50|6521.7|6518.7|6521.7|6518.7|6521.8|6518.8|6521.5|6518.5|0
1623024360000|2021-06-07 00:06:00|6521.8|6518.8|6521|6518|6521.8|6518.8|6521|6518|0
1623024370000|2021-06-07 00:06:10|6521.1|6518.1|6522.5|6519.5|6522.5|6519.5|6521.1|6518.1|0
1623024380000|2021-06-07 00:06:20|6522.4|6519.4|6522.1|6519.1|6522.4|6519.4|6521.8|6518.8|0
1623024390000|2021-06-07 00:06:30|6522.2|6519.2|6522.8|6519.8|6522.8|6519.8|6522.1|6519.1|0
1623024400000|2021-06-07 00:06:40|6522.9|6519.9|6524.2|6521.2|6524.2|6521.2|6522.9|6519.9|0
1623024410000|2021-06-07 00:06:50|6524.1|6521.1|6523.6|6520.6|6524.2|6521.2|6523.6|6520.6|0
1623024420000|2021-06-07 00:07:00|6523.7|6520.7|6523.9|6520.9|6523.9|6520.9|6523.6|6520.6|0
1623024430000|2021-06-07 00:07:10|6524.1|6521.1|6524.5|6521.5|6524.7|6521.7|6523.9|6520.9|0
1623024440000|2021-06-07 00:07:20|6524.2|6521.2|6524.5|6521.5|6524.5|6521.5|6524.2|6521.2|0
1623024450000|2021-06-07 00:07:30|6524.6|6521.6|6524.5|6521.5|6524.7|6521.7|6524.2|6521.2|0
1623024460000|2021-06-07 00:07:40|6524.4|6521.4|6524.5|6521.5|6524.5|6521.5|6524.2|6521.2|0
1623024470000|2021-06-07 00:07:50|6524.6|6521.6|6524.6|6521.6|6524.6|6521.6|6524.4|6521.4|0
1623024500000|2021-06-07 00:08:20|6524.5|6521.5|6524.2|6521.2|6524.6|6521.6|6524.2|6521.2|0
1623024510000|2021-06-07 00:08:30|6524.3|6521.3|6524.2|6521.2|6524.6|6521.6|6523.9|6520.9|0
1623024520000|2021-06-07 00:08:40|6523.9|6520.9|6523.9|6520.9|6524.2|6521.2|6523.9|6520.9|0
1623024530000|2021-06-07 00:08:50|6523.8|6520.8|6524.2|6521.2|6524.2|6521.2|6523.6|6520.6|0
1623024540000|2021-06-07 00:09:00|6524.1|6521.1|6524.2|6521.2|6524.2|6521.2|6523.9|6520.9|0
1623024550000|2021-06-07 00:09:10|6524.1|6521.1|6524.2|6521.2|6524.2|6521.2|6523.9|6520.9|0
1623024560000|2021-06-07 00:09:20|6524.1|6521.1|6524.1|6521.1|6524.2|6521.2|6523.9|6520.9|0
1623024570000|2021-06-07 00:09:30|6524|6521|6524.2|6521.2|6524.6|6521.6|6523.9|6520.9|0
1623024580000|2021-06-07 00:09:40|6524.1|6521.1|6524.1|6521.1|6524.2|6521.2|6523.9|6520.9|0
1623024590000|2021-06-07 00:09:50|6524|6521|6524.2|6521.2|6524.2|6521.2|6523.9|6520.9|0
1623024600000|2021-06-07 00:10:00|6524.1|6521.1|6523.1|6520.1|6524.1|6521.1|6523.1|6520.1|0
1623024610000|2021-06-07 00:10:10|6523.2|6520.2|6523.1|6520.1|6523.6|6520.6|6523.1|6520.1|0
1623024620000|2021-06-07 00:10:20|6522.8|6519.8|6522.3|6519.3|6523|6520|6522.3|6519.3|0
1623024630000|2021-06-07 00:10:30|6522.4|6519.4|6522.2|6519.2|6522.5|6519.5|6521.9|6518.9|0
1623024650000|2021-06-07 00:10:50|6522.1|6519.1|6522.6|6519.6|6522.7|6519.7|6522|6519|0
1623024660000|2021-06-07 00:11:00|6522.5|6519.5|6522.8|6519.8|6522.8|6519.8|6522.2|6519.2|0
1623024670000|2021-06-07 00:11:10|6522.9|6519.9|6523.1|6520.1|6523.1|6520.1|6522.8|6519.8|0
1623024680000|2021-06-07 00:11:20|6523|6520|6522.8|6519.8|6523|6520|6522.5|6519.5|0
1623024690000|2021-06-07 00:11:30|6522.7|6519.7|6522.8|6519.8|6522.8|6519.8|6522.5|6519.5|0
1623024700000|2021-06-07 00:11:40|6522.7|6519.7|6523.6|6520.6|6523.6|6520.6|6522.5|6519.5|0
1623024710000|2021-06-07 00:11:50|6523.5|6520.5|6523.1|6520.1|6523.6|6520.6|6523.1|6520.1|0
1623024720000|2021-06-07 00:12:00|6523.2|6520.2|6523.6|6520.6|6523.6|6520.6|6523.2|6520.2|0
1623024730000|2021-06-07 00:12:10|6523.7|6520.7|6523.9|6520.9|6523.9|6520.9|6523.7|6520.7|0
1623024740000|2021-06-07 00:12:20|6524|6521|6523.9|6520.9|6524.1|6521.1|6523.9|6520.9|0
1623024750000|2021-06-07 00:12:30|6524|6521|6523.9|6520.9|6524.2|6521.2|6523.9|6520.9|0
1623024760000|2021-06-07 00:12:40|6524.1|6521.1|6523.9|6520.9|6524.2|6521.2|6523.9|6520.9|0
1623024770000|2021-06-07 00:12:50|6523.6|6520.6|6523.6|6520.6|6523.6|6520.6|6523.6|6520.6|0
1623024780000|2021-06-07 00:13:00|6523.8|6520.8|6523.6|6520.6|6523.8|6520.8|6523.6|6520.6|0
1623024790000|2021-06-07 00:13:10|6523.5|6520.5|6523.1|6520.1|6523.5|6520.5|6523.1|6520.1|0
1623024800000|2021-06-07 00:13:20|6523|6520|6522.8|6519.8|6523|6520|6522.8|6519.8|0
1623024810000|2021-06-07 00:13:30|6523|6520|6523.1|6520.1|6523.1|6520.1|6523|6520|0
1623024820000|2021-06-07 00:13:40|6523|6520|6522.8|6519.8|6523|6520|6522.8|6519.8|0
1623024830000|2021-06-07 00:13:50|6522.9|6519.9|6523.1|6520.1|6523.1|6520.1|6522.9|6519.9|0
1623024840000|2021-06-07 00:14:00|6523|6520|6522.7|6519.7|6523.1|6520.1|6522.7|6519.7|0
1623024860000|2021-06-07 00:14:20|6522.6|6519.6|6522.4|6519.4|6522.6|6519.6|6522.1|6519.1|0
1623024870000|2021-06-07 00:14:30|6522.3|6519.3|6522.1|6519.1|6522.3|6519.3|6521.9|6518.9|0
1623024880000|2021-06-07 00:14:40|6522|6519|6521|6518|6522|6519|6521|6518|0
1623024890000|2021-06-07 00:14:50|6521.1|6518.1|6521.4|6518.4|6521.4|6518.4|6521|6518|0
1623024900000|2021-06-07 00:15:00|6521.5|6518.5|6521.4|6518.4|6521.8|6518.8|6521.4|6518.4|0
1623024910000|2021-06-07 00:15:10|6521|6518|6520.6|6517.6|6521.9|6518.9|6520.6|6517.6|0
1623024920000|2021-06-07 00:15:20|6520.5|6517.5|6520.5|6517.5|6520.6|6517.6|6520.5|6517.5|0
1623024930000|2021-06-07 00:15:30|6520.6|6517.6|6521.9|6518.9|6521.9|6518.9|6520.6|6517.6|0
1623024940000|2021-06-07 00:15:40|6522|6519|6521.9|6518.9|6522|6519|6521.9|6518.9|0
1623024960000|2021-06-07 00:16:00|6520.6|6517.6|6520.6|6517.6|6522|6519|6520.6|6517.6|0
1623024970000|2021-06-07 00:16:10|6520.5|6517.5|6520.5|6517.5|6521.2|6518.2|6520.5|6517.5|0
1623024990000|2021-06-07 00:16:30|6521.2|6518.2|6520.5|6517.5|6521.2|6518.2|6520.5|6517.5|0
1623025000000|2021-06-07 00:16:40|6521.1|6518.1|6521.3|6518.3|6521.9|6518.9|6520.5|6517.5|0
1623025010000|2021-06-07 00:16:50|6521.2|6518.2|6521|6518|6521.2|6518.2|6520.5|6517.5|0
1623025020000|2021-06-07 00:17:00|6520.5|6517.5|6521.2|6518.2|6521.9|6518.9|6520.5|6517.5|0
1623025030000|2021-06-07 00:17:10|6521.5|6518.5|6520.5|6517.5|6521.9|6518.9|6520.5|6517.5|0
1623025040000|2021-06-07 00:17:20|6520.8|6517.8|6520.5|6517.5|6521.2|6518.2|6520.5|6517.5|0
1623025050000|2021-06-07 00:17:30|6520.8|6517.8|6520.5|6517.5|6521.2|6518.2|6520.5|6517.5|0
1623025110000|2021-06-07 00:18:30|6520.4|6517.4|6520.4|6517.4|6520.4|6517.4|6520.4|6517.4|0
1623025120000|2021-06-07 00:18:40|6520.5|6517.5|6520.5|6517.5|6520.5|6517.5|6520.4|6517.4|0
1623025130000|2021-06-07 00:18:50|6520.4|6517.4|6520.4|6517.4|6520.4|6517.4|6520.4|6517.4|0
1623025140000|2021-06-07 00:19:00|6520.3|6517.3|6518.9|6515.9|6520.3|6517.3|6517.5|6514.5|0
1623025150000|2021-06-07 00:19:10|6518.8|6515.8|6517.4|6514.4|6518.8|6515.8|6515.9|6512.9|0
1623025160000|2021-06-07 00:19:20|6516|6513|6516|6513|6517.4|6514.4|6516|6513|0
1623025170000|2021-06-07 00:19:30|6515.9|6512.9|6516|6513|6516|6513|6515.9|6512.9|0
1623025180000|2021-06-07 00:19:40|6515.9|6512.9|6515.9|6512.9|6515.9|6512.9|6515.9|6512.9|0
1623025190000|2021-06-07 00:19:50|6516|6513|6516|6513|6516|6513|6515.9|6512.9|0
1623025200000|2021-06-07 00:20:00|6515.9|6512.9|6514.5|6511.5|6515.9|6512.9|6514.5|6511.5|0
1623025210000|2021-06-07 00:20:10|6514.6|6511.6|6514.5|6511.5|6514.6|6511.6|6514.5|6511.5|0
1623025220000|2021-06-07 00:20:20|6514.4|6511.4|6515.5|6512.5|6515.9|6512.9|6514.4|6511.4|0
1623025230000|2021-06-07 00:20:30|6515.9|6512.9|6515.2|6512.2|6516|6513|6514.5|6511.5|0
1623025240000|2021-06-07 00:20:40|6515|6512|6516|6513|6516|6513|6514.5|6511.5|0
1623025260000|2021-06-07 00:21:00|6515.9|6512.9|6514.5|6511.5|6516|6513|6514.5|6511.5|0
1623025270000|2021-06-07 00:21:10|6515|6512|6514.5|6511.5|6515.9|6512.9|6514.5|6511.5|0
1623025280000|2021-06-07 00:21:20|6514.8|6511.8|6514.5|6511.5|6515.9|6512.9|6514.5|6511.5|0
1623025320000|2021-06-07 00:22:00|6514.4|6511.4|6514.4|6511.4|6514.4|6511.4|6512.9|6509.9|0
1623025330000|2021-06-07 00:22:10|6514.3|6511.3|6513.7|6510.7|6514.3|6511.3|6512.9|6509.9|0
1623025340000|2021-06-07 00:22:20|6513.9|6510.9|6514.4|6511.4|6514.4|6511.4|6513.9|6510.9|0
1623025370000|2021-06-07 00:22:50|6513|6510|6512.9|6509.9|6513|6510|6512.9|6509.9|0
1623025400000|2021-06-07 00:23:20|6513|6510|6514.4|6511.4|6514.4|6511.4|6513|6510|0
1623025420000|2021-06-07 00:23:40|6514.1|6511.1|6514.4|6511.4|6514.4|6511.4|6513.7|6510.7|0
1623025440000|2021-06-07 00:24:00|6514.1|6511.1|6513.7|6510.7|6514.4|6511.4|6513|6510|0
1623025450000|2021-06-07 00:24:10|6513.4|6510.4|6513|6510|6514.5|6511.5|6513|6510|0
1623025460000|2021-06-07 00:24:20|6513.5|6510.5|6514.4|6511.4|6514.4|6511.4|6513.5|6510.5|0
1623025480000|2021-06-07 00:24:40|6514.5|6511.5|6514.4|6511.4|6514.5|6511.5|6514.4|6511.4|0
1623025490000|2021-06-07 00:24:50|6514.5|6511.5|6514.5|6511.5|6514.5|6511.5|6514.4|6511.4|0
1623025500000|2021-06-07 00:25:00|6514.4|6511.4|6514.4|6511.4|6514.5|6511.5|6514.4|6511.4|0
1623025510000|2021-06-07 00:25:10|6514.5|6511.5|6514.4|6511.4|6514.5|6511.5|6514.4|6511.4|0
1623025520000|2021-06-07 00:25:20|6514.5|6511.5|6514.4|6511.4|6514.5|6511.5|6514.4|6511.4|0
1623025540000|2021-06-07 00:25:40|6514.3|6511.3|6512.9|6509.9|6514.4|6511.4|6512.9|6509.9|0
1623025550000|2021-06-07 00:25:50|6513|6510|6512.9|6509.9|6513.7|6510.7|6512.9|6509.9|0
1623025560000|2021-06-07 00:26:00|6513|6510|6512.9|6509.9|6513|6510|6512.9|6509.9|0
1623025580000|2021-06-07 00:26:20|6513|6510|6514.4|6511.4|6514.4|6511.4|6513|6510|0
1623025590000|2021-06-07 00:26:30|6513|6510|6514.4|6511.4|6514.4|6511.4|6513|6510|0
1623025600000|2021-06-07 00:26:40|6513.7|6510.7|6513.7|6510.7|6514.4|6511.4|6513.7|6510.7|0
1623025610000|2021-06-07 00:26:50|6514|6511|6514.5|6511.5|6514.5|6511.5|6513.7|6510.7|0
1623025630000|2021-06-07 00:27:10|6514.4|6511.4|6513|6510|6514.4|6511.4|6513|6510|0
1623025640000|2021-06-07 00:27:20|6513.3|6510.3|6513.7|6510.7|6514.4|6511.4|6513.3|6510.3|0
1623025650000|2021-06-07 00:27:30|6513.5|6510.5|6513|6510|6513.5|6510.5|6513|6510|0
1623025670000|2021-06-07 00:27:50|6513.1|6510.1|6514.5|6511.5|6514.5|6511.5|6513.1|6510.1|0
1623025740000|2021-06-07 00:29:00|6515.1|6512.1|6516|6513|6516|6513|6514.5|6511.5|0
1623025760000|2021-06-07 00:29:20|6515.9|6512.9|6515.9|6512.9|6515.9|6512.9|6515.9|6512.9|0
1623025770000|2021-06-07 00:29:30|6515.7|6512.7|6515.9|6512.9|6515.9|6512.9|6515.2|6512.2|0
1623025780000|2021-06-07 00:29:40|6515.7|6512.7|6515.2|6512.2|6515.9|6512.9|6514.5|6511.5|0
1623025790000|2021-06-07 00:29:50|6515.5|6512.5|6514.5|6511.5|6515.9|6512.9|6514.5|6511.5|0
1623025800000|2021-06-07 00:30:00|6514.8|6511.8|6514.4|6511.4|6515.9|6512.9|6514.4|6511.4|0
1623025820000|2021-06-07 00:30:20|6514.5|6511.5|6514.5|6511.5|6514.5|6511.5|6514.5|6511.5|0
1623025830000|2021-06-07 00:30:30|6515.2|6512.2|6514.6|6511.6|6515.2|6512.2|6514.5|6511.5|0
1623025840000|2021-06-07 00:30:40|6515.1|6512.1|6516|6513|6516|6513|6515.1|6512.1|0
1623025850000|2021-06-07 00:30:50|6515.9|6512.9|6514.5|6511.5|6515.9|6512.9|6514.5|6511.5|0
1623025860000|2021-06-07 00:31:00|6515.2|6512.2|6514.5|6511.5|6515.9|6512.9|6514.5|6511.5|0
1623025870000|2021-06-07 00:31:10|6514.4|6511.4|6514.5|6511.5|6514.5|6511.5|6514.4|6511.4|0
1623025880000|2021-06-07 00:31:20|6514.4|6511.4|6514.4|6511.4|6514.5|6511.5|6514.4|6511.4|0
1623025890000|2021-06-07 00:31:30|6514.5|6511.5|6515.9|6512.9|6515.9|6512.9|6514.4|6511.4|0
1623025900000|2021-06-07 00:31:40|6515.3|6512.3|6514.4|6511.4|6515.9|6512.9|6514.4|6511.4|0
1623025970000|2021-06-07 00:32:50|6514.5|6511.5|6515.9|6512.9|6515.9|6512.9|6514.4|6511.4|0
1623025980000|2021-06-07 00:33:00|6515.6|6512.6|6515.9|6512.9|6515.9|6512.9|6515.1|6512.1|0
1623026050000|2021-06-07 00:34:10|6516|6513|6517.4|6514.4|6517.4|6514.4|6516|6513|0
1623026060000|2021-06-07 00:34:20|6516|6513|6517.4|6514.4|6517.4|6514.4|6516|6513|0
1623026070000|2021-06-07 00:34:30|6517.5|6514.5|6517.4|6514.4|6517.5|6514.5|6517.4|6514.4|0
1623026090000|2021-06-07 00:34:50|6517.5|6514.5|6517.5|6514.5|6517.5|6514.5|6517.5|6514.5|0
1623026100000|2021-06-07 00:35:00|6517.4|6514.4|6517.5|6514.5|6517.5|6514.5|6517.4|6514.4|0
1623026110000|2021-06-07 00:35:10|6517.4|6514.4|6517.5|6514.5|6517.5|6514.5|6517.4|6514.4|0
1623026120000|2021-06-07 00:35:20|6517.4|6514.4|6517.4|6514.4|6517.5|6514.5|6517.4|6514.4|0
1623026130000|2021-06-07 00:35:30|6516.9|6513.9|6516|6513|6516.9|6513.9|6516|6513|0
1623026150000|2021-06-07 00:35:50|6515.9|6512.9|6515.9|6512.9|6515.9|6512.9|6515.9|6512.9|0
1623026190000|2021-06-07 00:36:30|6515.4|6512.4|6514.5|6511.5|6515.4|6512.4|6514.5|6511.5|0
1623026290000|2021-06-07 00:38:10|6515.1|6512.1|6514.5|6511.5|6515.9|6512.9|6514.5|6511.5|0
1623026300000|2021-06-07 00:38:20|6515.1|6512.1|6515.9|6512.9|6515.9|6512.9|6515.1|6512.1|0
1623026320000|2021-06-07 00:38:40|6515.4|6512.4|6515.9|6512.9|6515.9|6512.9|6514.5|6511.5|0
1623026360000|2021-06-07 00:39:20|6516|6513|6516|6513|6516|6513|6516|6513|0
1623026420000|2021-06-07 00:40:20|6515.9|6512.9|6516|6513|6516|6513|6515.9|6512.9|0
1623026430000|2021-06-07 00:40:30|6515.9|6512.9|6516|6513|6516|6513|6515.9|6512.9|0
1623026440000|2021-06-07 00:40:40|6515.9|6512.9|6514.5|6511.5|6515.9|6512.9|6514.5|6511.5|0
1623026470000|2021-06-07 00:41:10|6515.1|6512.1|6516|6513|6516|6513|6515.1|6512.1|0
1623026550000|2021-06-07 00:42:30|6514.5|6511.5|6514.5|6511.5|6514.5|6511.5|6514.5|6511.5|0
1623026560000|2021-06-07 00:42:40|6514.6|6511.6|6514.6|6511.6|6514.6|6511.6|6514.5|6511.5|0
1623026570000|2021-06-07 00:42:50|6514.5|6511.5|6514.6|6511.6|6514.6|6511.6|6514.5|6511.5|0
1623026580000|2021-06-07 00:43:00|6514.5|6511.5|6514.5|6511.5|6514.6|6511.6|6514.5|6511.5|0
1623026590000|2021-06-07 00:43:10|6514.6|6511.6|6514.6|6511.6|6514.6|6511.6|6514.6|6511.6|0
1623026600000|2021-06-07 00:43:20|6515.1|6512.1|6516|6513|6516|6513|6515.1|6512.1|0
1623026610000|2021-06-07 00:43:30|6516.1|6513.1|6516.1|6513.1|6516.1|6513.1|6516.1|6513.1|0
1623026620000|2021-06-07 00:43:40|6516.2|6513.2|6516.2|6513.2|6516.2|6513.2|6516.2|6513.2|0
1623026630000|2021-06-07 00:43:50|6516.1|6513.1|6516.2|6513.2|6516.2|6513.2|6516.1|6513.1|0
1623026670000|2021-06-07 00:44:30|6516.1|6513.1|6514.7|6511.7|6516.1|6513.1|6514.7|6511.7|0
1623026700000|2021-06-07 00:45:00|6516.2|6513.2|6514.7|6511.7|6516.2|6513.2|6514.7|6511.7|0
1623026770000|2021-06-07 00:46:10|6514.6|6511.6|6514.6|6511.6|6514.6|6511.6|6514.6|6511.6|0
1623026780000|2021-06-07 00:46:20|6514.7|6511.7|6514.7|6511.7|6514.7|6511.7|6514.6|6511.6|0
1623026800000|2021-06-07 00:46:40|6514.6|6511.6|6513.2|6510.2|6514.6|6511.6|6513.2|6510.2|0
1623026820000|2021-06-07 00:47:00|6513.1|6510.1|6513.1|6510.1|6513.1|6510.1|6513.1|6510.1|0
1623026830000|2021-06-07 00:47:10|6513.2|6510.2|6513.2|6510.2|6513.2|6510.2|6513.1|6510.1|0
1623026840000|2021-06-07 00:47:20|6513.1|6510.1|6513.2|6510.2|6513.2|6510.2|6513.1|6510.1|0
1623027000000|2021-06-07 00:50:00|6513.1|6510.1|6513.2|6510.2|6513.2|6510.2|6513.1|6510.1|0
1623027060000|2021-06-07 00:51:00|6513.1|6510.1|6513.1|6510.1|6513.1|6510.1|6513.1|6510.1|0
1623027070000|2021-06-07 00:51:10|6513.2|6510.2|6513.1|6510.1|6513.2|6510.2|6513.1|6510.1|0
1623027080000|2021-06-07 00:51:20|6513.2|6510.2|6513.2|6510.2|6513.2|6510.2|6513.2|6510.2|0
1623027090000|2021-06-07 00:51:30|6513.1|6510.1|6513.2|6510.2|6513.2|6510.2|6513.1|6510.1|0
1623027110000|2021-06-07 00:51:50|6513.1|6510.1|6513.1|6510.1|6513.1|6510.1|6513.1|6510.1|0
1623027140000|2021-06-07 00:52:20|6512.6|6509.6|6511.7|6508.7|6512.6|6509.6|6511.7|6508.7|0
1623027160000|2021-06-07 00:52:40|6511.8|6508.8|6513.1|6510.1|6513.2|6510.2|6511.8|6508.8|0
1623027170000|2021-06-07 00:52:50|6513.2|6510.2|6513.2|6510.2|6513.2|6510.2|6513.1|6510.1|0
1623027180000|2021-06-07 00:53:00|6513.1|6510.1|6513.1|6510.1|6513.1|6510.1|6513.1|6510.1|0
1623027190000|2021-06-07 00:53:10|6512.9|6509.9|6513.1|6510.1|6513.1|6510.1|6512.4|6509.4|0
1623027210000|2021-06-07 00:53:30|6512.6|6509.6|6513.1|6510.1|6513.1|6510.1|6511.7|6508.7|0
1623027330000|2021-06-07 00:55:30|6512.8|6509.8|6513.1|6510.1|6513.1|6510.1|6512.4|6509.4|0
1623027340000|2021-06-07 00:55:40|6512.8|6509.8|6510.6|6507.6|6512.8|6509.8|6510.6|6507.6|0
1623027350000|2021-06-07 00:55:50|6510.5|6507.5|6510.5|6507.5|6510.5|6507.5|6510.5|6507.5|0
1623027370000|2021-06-07 00:56:10|6509.5|6506.5|6509.6|6506.6|6509.6|6506.6|6509.5|6506.5|0
1623027390000|2021-06-07 00:56:30|6508.6|6505.6|6508.6|6505.6|6508.6|6505.6|6508.6|6505.6|0
1623027400000|2021-06-07 00:56:40|6508.1|6505.1|6507.2|6504.2|6508.1|6505.1|6507.2|6504.2|0
1623027410000|2021-06-07 00:56:50|6503.2|6500.2|6503.4|6500.4|6503.4|6500.4|6503.2|6500.2|0
1623027420000|2021-06-07 00:57:00|6504.1|6501.1|6504.1|6501.1|6504.8|6501.8|6504.1|6501.1|0
1623027430000|2021-06-07 00:57:10|6504.4|6501.4|6504.8|6501.8|6504.9|6501.9|6504.1|6501.1|0
1623027440000|2021-06-07 00:57:20|6504.9|6501.9|6504.8|6501.8|6504.9|6501.9|6504.8|6501.8|0
1623027550000|2021-06-07 00:59:10|6505.3|6502.3|6506.3|6503.3|6506.3|6503.3|6505.3|6502.3|0
1623027560000|2021-06-07 00:59:20|6507.8|6504.8|6507.8|6504.8|6507.8|6504.8|6507.8|6504.8|0
1623027620000|2021-06-07 01:00:20|6507.7|6504.7|6506.3|6503.3|6507.7|6504.7|6506.3|6503.3|0
1623027630000|2021-06-07 01:00:30|6507.7|6504.7|6507.7|6504.7|6507.7|6504.7|6507.7|6504.7|0
1623027640000|2021-06-07 01:00:40|6507.8|6504.8|6506.3|6503.3|6507.8|6504.8|6506.3|6503.3|0
1623027660000|2021-06-07 01:01:00|6506.2|6503.2|6506.2|6503.2|6506.3|6503.3|6506.2|6503.2|0
1623027670000|2021-06-07 01:01:10|6505.9|6502.9|6506.2|6503.2|6506.2|6503.2|6504.8|6501.8|0
1623027680000|2021-06-07 01:01:20|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|6506.2|6503.2|0
1623027700000|2021-06-07 01:01:40|6506.2|6503.2|6506.2|6503.2|6506.3|6503.3|6506.2|6503.2|0
1623027710000|2021-06-07 01:01:50|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|0
1623027750000|2021-06-07 01:02:30|6506.2|6503.2|6506.2|6503.2|6506.2|6503.2|6506.2|6503.2|0
1623027770000|2021-06-07 01:02:50|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|6506.2|6503.2|0
1623027780000|2021-06-07 01:03:00|6506.2|6503.2|6506.2|6503.2|6506.2|6503.2|6506.2|6503.2|0
1623027850000|2021-06-07 01:04:10|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|0
1623027860000|2021-06-07 01:04:20|6506.2|6503.2|6506.3|6503.3|6506.3|6503.3|6506.2|6503.2|0
1623027870000|2021-06-07 01:04:30|6506.2|6503.2|6506.3|6503.3|6506.3|6503.3|6506.2|6503.2|0
1623027890000|2021-06-07 01:04:50|6506.2|6503.2|6506.3|6503.3|6506.3|6503.3|6506.2|6503.2|0
1623027910000|2021-06-07 01:05:10|6506.9|6503.9|6507|6504|6507.8|6504.8|6506.9|6503.9|0
1623027920000|2021-06-07 01:05:20|6506.7|6503.7|6506.3|6503.3|6506.7|6503.7|6506.3|6503.3|0
1623027940000|2021-06-07 01:05:40|6506.4|6503.4|6506.4|6503.4|6506.4|6503.4|6506.4|6503.4|0
1623027950000|2021-06-07 01:05:50|6506.3|6503.3|6506.3|6503.3|6506.4|6503.4|6506.3|6503.3|0
1623027960000|2021-06-07 01:06:00|6506.4|6503.4|6506.4|6503.4|6506.4|6503.4|6506.4|6503.4|0
1623027970000|2021-06-07 01:06:10|6506.3|6503.3|6504.9|6501.9|6506.3|6503.3|6504.9|6501.9|0
1623027980000|2021-06-07 01:06:20|6505.5|6502.5|6506.3|6503.3|6506.3|6503.3|6505.5|6502.5|0
1623027990000|2021-06-07 01:06:30|6506.4|6503.4|6506.4|6503.4|6506.4|6503.4|6506.4|6503.4|0
1623028000000|2021-06-07 01:06:40|6506.3|6503.3|6504.9|6501.9|6506.3|6503.3|6504.9|6501.9|0
1623028010000|2021-06-07 01:06:50|6505.5|6502.5|6505.4|6502.4|6506.3|6503.3|6505.4|6502.4|0
1623028020000|2021-06-07 01:07:00|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|0
1623028040000|2021-06-07 01:07:20|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|0
1623028050000|2021-06-07 01:07:30|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|0
1623028060000|2021-06-07 01:07:40|6504.8|6501.8|6504.8|6501.8|6504.9|6501.9|6504.8|6501.8|0
1623028070000|2021-06-07 01:07:50|6504.9|6501.9|6504.8|6501.8|6504.9|6501.9|6504.8|6501.8|0
1623028080000|2021-06-07 01:08:00|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|0
1623028110000|2021-06-07 01:08:30|6504.8|6501.8|6504.8|6501.8|6504.9|6501.9|6504.8|6501.8|0
1623028120000|2021-06-07 01:08:40|6504.3|6501.3|6503.4|6500.4|6504.3|6501.3|6503.4|6500.4|0
1623028140000|2021-06-07 01:09:00|6503.3|6500.3|6504.8|6501.8|6504.8|6501.8|6503.3|6500.3|0
1623028150000|2021-06-07 01:09:10|6504.7|6501.7|6503.2|6500.2|6504.7|6501.7|6503.2|6500.2|0
1623028170000|2021-06-07 01:09:30|6503.3|6500.3|6503.3|6500.3|6503.3|6500.3|6503.3|6500.3|0
1623028180000|2021-06-07 01:09:40|6503.8|6500.8|6504|6501|6504.7|6501.7|6503.3|6500.3|0
1623028190000|2021-06-07 01:09:50|6504.3|6501.3|6504.7|6501.7|6504.7|6501.7|6504.3|6501.3|0
1623028260000|2021-06-07 01:11:00|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|6504.7|6501.7|0
1623028280000|2021-06-07 01:11:20|6504.7|6501.7|6504.8|6501.8|6504.8|6501.8|6504.7|6501.7|0
1623028310000|2021-06-07 01:11:50|6505.4|6502.4|6506.3|6503.3|6506.3|6503.3|6505.4|6502.4|0
1623028320000|2021-06-07 01:12:00|6506|6503|6506.3|6503.3|6506.3|6503.3|6505.5|6502.5|0
1623028330000|2021-06-07 01:12:10|6506|6503|6506.3|6503.3|6506.3|6503.3|6505.6|6502.6|0
1623028350000|2021-06-07 01:12:30|6506|6503|6506.3|6503.3|6506.3|6503.3|6505.6|6502.6|0
1623028460000|2021-06-07 01:14:20|6506.2|6503.2|6506.2|6503.2|6506.2|6503.2|6506.2|6503.2|0
1623028490000|2021-06-07 01:14:50|6505.7|6502.7|6505.5|6502.5|6506.3|6503.3|6504.8|6501.8|0
1623028500000|2021-06-07 01:15:00|6504.8|6501.8|6504.9|6501.9|6506.3|6503.3|6504.8|6501.8|0
1623028510000|2021-06-07 01:15:10|6504.8|6501.8|6504.9|6501.9|6504.9|6501.9|6504.8|6501.8|0
1623028520000|2021-06-07 01:15:20|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|0
1623028530000|2021-06-07 01:15:30|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|0
1623028550000|2021-06-07 01:15:50|6505|6502|6505|6502|6505|6502|6505|6502|0
1623028560000|2021-06-07 01:16:00|6505.3|6502.3|6506.4|6503.4|6506.4|6503.4|6505.3|6502.3|0
1623028570000|2021-06-07 01:16:10|6505.7|6502.7|6505|6502|6506.4|6503.4|6505|6502|0
1623028580000|2021-06-07 01:16:20|6505.5|6502.5|6506.4|6503.4|6506.4|6503.4|6505.5|6502.5|0
1623028590000|2021-06-07 01:16:30|6506.3|6503.3|6506.4|6503.4|6506.4|6503.4|6504.9|6501.9|0
1623028610000|2021-06-07 01:16:50|6506.5|6503.5|6506.5|6503.5|6506.5|6503.5|6506.5|6503.5|0
1623028640000|2021-06-07 01:17:20|6507|6504|6508|6505|6508|6505|6507|6504|0
1623028670000|2021-06-07 01:17:50|6507.9|6504.9|6506.5|6503.5|6507.9|6504.9|6506.5|6503.5|0
1623028880000|2021-06-07 01:21:20|6506.6|6503.6|6506.5|6503.5|6506.6|6503.6|6506.5|6503.5|0
1623028890000|2021-06-07 01:21:30|6506.6|6503.6|6506.6|6503.6|6506.6|6503.6|6506.5|6503.5|0
1623028900000|2021-06-07 01:21:40|6507.1|6504.1|6508|6505|6508|6505|6507.1|6504.1|0
1623028910000|2021-06-07 01:21:50|6507.7|6504.7|6508|6505|6508|6505|6507.3|6504.3|0
1623028940000|2021-06-07 01:22:20|6507.7|6504.7|6508|6505|6508|6505|6507.3|6504.3|0
1623028950000|2021-06-07 01:22:30|6507.7|6504.7|6508|6505|6508|6505|6507.3|6504.3|0
1623029030000|2021-06-07 01:23:50|6508.1|6505.1|6508.1|6505.1|6508.1|6505.1|6508|6505|0
1623029040000|2021-06-07 01:24:00|6508.6|6505.6|6509.5|6506.5|6509.5|6506.5|6508.6|6505.6|0
1623029070000|2021-06-07 01:24:30|6509.6|6506.6|6509.5|6506.5|6509.6|6506.6|6509.5|6506.5|0
1623029080000|2021-06-07 01:24:40|6509.6|6506.6|6509.5|6506.5|6509.6|6506.6|6509.5|6506.5|0
1623029100000|2021-06-07 01:25:00|6509.6|6506.6|6509.5|6506.5|6509.6|6506.6|6509.5|6506.5|0
1623029110000|2021-06-07 01:25:10|6508.1|6505.1|6508.1|6505.1|6508.1|6505.1|6508.1|6505.1|0
1623029120000|2021-06-07 01:25:20|6508.6|6505.6|6509.5|6506.5|6509.5|6506.5|6508.1|6505.1|0
1623029130000|2021-06-07 01:25:30|6509.2|6506.2|6508.1|6505.1|6509.2|6506.2|6508.1|6505.1|0
1623029140000|2021-06-07 01:25:40|6508.4|6505.4|6509.5|6506.5|6509.5|6506.5|6508.4|6505.4|0
1623029160000|2021-06-07 01:26:00|6509.3|6506.3|6509.5|6506.5|6509.5|6506.5|6508.1|6505.1|0
1623029170000|2021-06-07 01:26:10|6509.6|6506.6|6509.6|6506.6|6509.6|6506.6|6509.6|6506.6|0
1623029180000|2021-06-07 01:26:20|6509.5|6506.5|6509.5|6506.5|6509.5|6506.5|6509.5|6506.5|0
1623029200000|2021-06-07 01:26:40|6509.6|6506.6|6509.5|6506.5|6509.6|6506.6|6509.5|6506.5|0
1623029230000|2021-06-07 01:27:10|6509.6|6506.6|6509.5|6506.5|6509.6|6506.6|6509.5|6506.5|0
1623029240000|2021-06-07 01:27:20|6509.6|6506.6|6509.5|6506.5|6509.6|6506.6|6509.5|6506.5|0
1623029250000|2021-06-07 01:27:30|6509.6|6506.6|6509.5|6506.5|6509.6|6506.6|6509.5|6506.5|0
1623029260000|2021-06-07 01:27:40|6509.6|6506.6|6509.6|6506.6|6509.6|6506.6|6509.5|6506.5|0
1623029270000|2021-06-07 01:27:50|6509.5|6506.5|6509.5|6506.5|6509.5|6506.5|6509.5|6506.5|0
1623029300000|2021-06-07 01:28:20|6509.6|6506.6|6509.5|6506.5|6509.6|6506.6|6509.5|6506.5|0
1623029410000|2021-06-07 01:30:10|6509.4|6506.4|6508.1|6505.1|6509.4|6506.4|6508|6505|0
1623029430000|2021-06-07 01:30:30|6509.5|6506.5|6508.8|6505.8|6509.5|6506.5|6508.8|6505.8|0
1623029440000|2021-06-07 01:30:40|6508.1|6505.1|6508.1|6505.1|6508.8|6505.8|6508.1|6505.1|0
1623029450000|2021-06-07 01:30:50|6508|6505|6508|6505|6508|6505|6508|6505|0
1623029460000|2021-06-07 01:31:00|6507.7|6504.7|6506.6|6503.6|6507.7|6504.7|6506.5|6503.5|0
1623029470000|2021-06-07 01:31:10|6506.5|6503.5|6506.5|6503.5|6506.5|6503.5|6506.5|6503.5|0
1623029520000|2021-06-07 01:32:00|6506.4|6503.4|6505.7|6502.7|6506.4|6503.4|6505|6502|0
1623029530000|2021-06-07 01:32:10|6505.4|6502.4|6505|6502|6506.4|6503.4|6505|6502|0
1623029540000|2021-06-07 01:32:20|6506.5|6503.5|6506.5|6503.5|6506.5|6503.5|6506.5|6503.5|0
1623029550000|2021-06-07 01:32:30|6506.2|6503.2|6506.5|6503.5|6506.5|6503.5|6505.8|6502.8|0
1623029570000|2021-06-07 01:32:50|6506.2|6503.2|6506.5|6503.5|6506.5|6503.5|6505|6502|0
1623029580000|2021-06-07 01:33:00|6506.2|6503.2|6505|6502|6506.2|6503.2|6505|6502|0
1623029600000|2021-06-07 01:33:20|6505.3|6502.3|6506.5|6503.5|6506.5|6503.5|6505|6502|0
1623029610000|2021-06-07 01:33:30|6506.2|6503.2|6505|6502|6506.5|6503.5|6505|6502|0
1623029630000|2021-06-07 01:33:50|6505.3|6502.3|6505|6502|6505.8|6502.8|6505|6502|0
1623029640000|2021-06-07 01:34:00|6505.1|6502.1|6505|6502|6505.8|6502.8|6505|6502|0
1623029660000|2021-06-07 01:34:20|6505.1|6502.1|6505|6502|6505.1|6502.1|6505|6502|0
1623029670000|2021-06-07 01:34:30|6504.9|6501.9|6503.6|6500.6|6504.9|6501.9|6503.6|6500.6|0
1623029680000|2021-06-07 01:34:40|6504.1|6501.1|6505|6502|6505|6502|6504.1|6501.1|0
1623029690000|2021-06-07 01:34:50|6504.7|6501.7|6505|6502|6505|6502|6503.6|6500.6|0
1623029700000|2021-06-07 01:35:00|6503.6|6500.6|6503.5|6500.5|6503.6|6500.6|6503.5|6500.5|0
1623029740000|2021-06-07 01:35:40|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|0
1623029750000|2021-06-07 01:35:50|6503.5|6500.5|6503.6|6500.6|6503.6|6500.6|6503.5|6500.5|0
1623029760000|2021-06-07 01:36:00|6503.5|6500.5|6503.5|6500.5|6503.6|6500.6|6503.5|6500.5|0
1623029780000|2021-06-07 01:36:20|6502.9|6499.9|6502.8|6499.8|6502.9|6499.9|6502.1|6499.1|0
1623029790000|2021-06-07 01:36:30|6502.5|6499.5|6502.1|6499.1|6502.5|6499.5|6502.1|6499.1|0
1623029800000|2021-06-07 01:36:40|6502.6|6499.6|6503.5|6500.5|6503.5|6500.5|6502.6|6499.6|0
1623029820000|2021-06-07 01:37:00|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.5|6500.5|0
1623029830000|2021-06-07 01:37:10|6503.5|6500.5|6503.6|6500.6|6503.6|6500.6|6503.5|6500.5|0
1623029840000|2021-06-07 01:37:20|6504.3|6501.3|6505|6502|6505|6502|6504.3|6501.3|0
1623029880000|2021-06-07 01:38:00|6504.5|6501.5|6503.6|6500.6|6504.5|6501.5|6503.6|6500.6|0
1623029910000|2021-06-07 01:38:30|6503.5|6500.5|6503.6|6500.6|6503.6|6500.6|6503.5|6500.5|0
1623029920000|2021-06-07 01:38:40|6503.5|6500.5|6503.5|6500.5|6503.6|6500.6|6503.5|6500.5|0
1623029970000|2021-06-07 01:39:30|6503.6|6500.6|6503.5|6500.5|6503.6|6500.6|6503.5|6500.5|0
1623030000000|2021-06-07 01:40:00|6503.4|6500.4|6502|6499|6503.4|6500.4|6501.9|6498.9|0
1623030030000|2021-06-07 01:40:30|6501.9|6498.9|6501.9|6498.9|6501.9|6498.9|6501.9|6498.9|0
1623030050000|2021-06-07 01:40:50|6502|6499|6501.9|6498.9|6502|6499|6501.9|6498.9|0
1623030060000|2021-06-07 01:41:00|6502|6499|6503.4|6500.4|6503.4|6500.4|6502|6499|0
1623030070000|2021-06-07 01:41:10|6503.1|6500.1|6503.3|6500.3|6503.4|6500.4|6501.9|6498.9|0
1623030080000|2021-06-07 01:41:20|6503.4|6500.4|6503.4|6500.4|6503.4|6500.4|6503.3|6500.3|0
1623030120000|2021-06-07 01:42:00|6503.1|6500.1|6503.4|6500.4|6503.4|6500.4|6502.7|6499.7|0
1623030150000|2021-06-07 01:42:30|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|6503.4|6500.4|0
1623030160000|2021-06-07 01:42:40|6503.4|6500.4|6503.4|6500.4|6503.4|6500.4|6503.4|6500.4|0
1623030200000|2021-06-07 01:43:20|6503.5|6500.5|6503.4|6500.4|6503.5|6500.5|6503.4|6500.4|0
1623030210000|2021-06-07 01:43:30|6503.5|6500.5|6503.4|6500.4|6503.5|6500.5|6503.4|6500.4|0
1623030220000|2021-06-07 01:43:40|6503.5|6500.5|6503.4|6500.4|6503.5|6500.5|6503.4|6500.4|0
1623030270000|2021-06-07 01:44:30|6503.5|6500.5|6503.4|6500.4|6503.5|6500.5|6503.4|6500.4|0
1623030300000|2021-06-07 01:45:00|6502.9|6499.9|6502|6499|6502.9|6499.9|6502|6499|0
1623030320000|2021-06-07 01:45:20|6502.5|6499.5|6503.4|6500.4|6503.4|6500.4|6502.5|6499.5|0
1623030340000|2021-06-07 01:45:40|6503.1|6500.1|6502|6499|6503.1|6500.1|6502|6499|0
1623030400000|2021-06-07 01:46:40|6501.9|6498.9|6501.9|6498.9|6501.9|6498.9|6501.9|6498.9|0
1623030420000|2021-06-07 01:47:00|6501.8|6498.8|6501.9|6498.9|6501.9|6498.9|6501.8|6498.8|0
1623030480000|2021-06-07 01:48:00|6502|6499|6502|6499|6502|6499|6502|6499|0
1623030490000|2021-06-07 01:48:10|6503.4|6500.4|6503.4|6500.4|6503.4|6500.4|6503.4|6500.4|0
1623030500000|2021-06-07 01:48:20|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|0
1623030540000|2021-06-07 01:49:00|6503.4|6500.4|6503.5|6500.5|6503.5|6500.5|6503.4|6500.4|0
1623030560000|2021-06-07 01:49:20|6503.4|6500.4|6503.5|6500.5|6503.5|6500.5|6503.4|6500.4|0
1623030630000|2021-06-07 01:50:30|6504.1|6501.1|6505|6502|6505|6502|6504.1|6501.1|0
1623030640000|2021-06-07 01:50:40|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|0
1623030650000|2021-06-07 01:50:50|6504.1|6501.1|6503.5|6500.5|6505|6502|6503.5|6500.5|0
1623030840000|2021-06-07 01:54:00|6503.4|6500.4|6502|6499|6503.4|6500.4|6502|6499|0
1623030850000|2021-06-07 01:54:10|6502.3|6499.3|6503.5|6500.5|6503.5|6500.5|6502.3|6499.3|0
1623030900000|2021-06-07 01:55:00|6503.2|6500.2|6503.5|6500.5|6503.5|6500.5|6502|6499|0
1623030910000|2021-06-07 01:55:10|6503.2|6500.2|6502|6499|6503.2|6500.2|6502|6499|0
1623030920000|2021-06-07 01:55:20|6502.1|6499.1|6502|6499|6503.5|6500.5|6502|6499|0
1623030930000|2021-06-07 01:55:30|6502.3|6499.3|6502|6499|6503.5|6500.5|6502|6499|0
1623030960000|2021-06-07 01:56:00|6502.1|6499.1|6502.1|6499.1|6502.1|6499.1|6502.1|6499.1|0
1623030970000|2021-06-07 01:56:10|6502|6499|6502|6499|6502|6499|6502|6499|0
1623031020000|2021-06-07 01:57:00|6501.9|6498.9|6501.9|6498.9|6501.9|6498.9|6501.9|6498.9|0
1623031050000|2021-06-07 01:57:30|6501.3|6498.3|6500.5|6497.5|6501.3|6498.3|6500.5|6497.5|0
1623031070000|2021-06-07 01:57:50|6500.6|6497.6|6500.5|6497.5|6500.6|6497.6|6500.5|6497.5|0
1623031080000|2021-06-07 01:58:00|6500.6|6497.6|6500.6|6497.6|6500.6|6497.6|6500.6|6497.6|0
1623031090000|2021-06-07 01:58:10|6500.5|6497.5|6500.6|6497.6|6500.6|6497.6|6500.5|6497.5|0
1623031110000|2021-06-07 01:58:30|6501.1|6498.1|6500.6|6497.6|6502.1|6499.1|6500.6|6497.6|0
1623031130000|2021-06-07 01:58:50|6500.9|6497.9|6502.1|6499.1|6502.1|6499.1|6500.6|6497.6|0
1623031140000|2021-06-07 01:59:00|6502|6499|6502|6499|6502.1|6499.1|6501.3|6498.3|0
1623031170000|2021-06-07 01:59:30|6501.4|6498.4|6500.6|6497.6|6502|6499|6500.5|6497.5|0
1623031180000|2021-06-07 01:59:40|6501.1|6498.1|6502|6499|6502|6499|6501.1|6498.1|0
1623031190000|2021-06-07 01:59:50|6501.7|6498.7|6502|6499|6502|6499|6501.3|6498.3|0
1623031200000|2021-06-07 02:00:00|6501.4|6498.4|6500.5|6497.5|6501.4|6498.4|6500.5|6497.5|0
1623031210000|2021-06-07 02:00:10|6500.6|6497.6|6500.6|6497.6|6500.6|6497.6|6500.6|6497.6|0
1623031220000|2021-06-07 02:00:20|6500.5|6497.5|6500.6|6497.6|6500.6|6497.6|6500.5|6497.5|0
1623031300000|2021-06-07 02:01:40|6500.5|6497.5|6500.6|6497.6|6500.6|6497.6|6500.5|6497.5|0
1623031320000|2021-06-07 02:02:00|6501.1|6498.1|6502|6499|6502|6499|6501.1|6498.1|0
1623031330000|2021-06-07 02:02:10|6501.4|6498.4|6500.6|6497.6|6501.4|6498.4|6500.6|6497.6|0
1623031340000|2021-06-07 02:02:20|6500.8|6497.8|6501|6498|6501.3|6498.3|6500.8|6497.8|0
1623031350000|2021-06-07 02:02:30|6500.6|6497.6|6501.3|6498.3|6501.3|6498.3|6500.6|6497.6|0
1623031360000|2021-06-07 02:02:40|6501|6498|6500.6|6497.6|6501|6498|6500.6|6497.6|0
1623031370000|2021-06-07 02:02:50|6500.9|6497.9|6500.6|6497.6|6501.3|6498.3|6500.6|6497.6|0
1623031380000|2021-06-07 02:03:00|6500.5|6497.5|6500.5|6497.5|6500.6|6497.6|6500.5|6497.5|0
1623031390000|2021-06-07 02:03:10|6500.6|6497.6|6500.5|6497.5|6500.6|6497.6|6500.5|6497.5|0
1623031400000|2021-06-07 02:03:20|6500.6|6497.6|6500.6|6497.6|6500.6|6497.6|6500.6|6497.6|0
1623031410000|2021-06-07 02:03:30|6500.5|6497.5|6500.6|6497.6|6500.6|6497.6|6500.5|6497.5|0
1623031450000|2021-06-07 02:04:10|6500.9|6497.9|6500.6|6497.6|6501.3|6498.3|6500.6|6497.6|0
1623031470000|2021-06-07 02:04:30|6500.5|6497.5|6500.5|6497.5|6500.5|6497.5|6500.5|6497.5|0
1623031550000|2021-06-07 02:05:50|6500.4|6497.4|6500.5|6497.5|6500.5|6497.5|6500.4|6497.4|0
1623031600000|2021-06-07 02:06:40|6500.6|6497.6|6502|6499|6502|6499|6500.6|6497.6|0
1623031620000|2021-06-07 02:07:00|6501.4|6498.4|6502|6499|6502|6499|6500.5|6497.5|0
1623031940000|2021-06-07 02:12:20|6502.1|6499.1|6502|6499|6502.1|6499.1|6502|6499|0
1623032020000|2021-06-07 02:13:40|6502.1|6499.1|6502|6499|6502.1|6499.1|6502|6499|0
1623032030000|2021-06-07 02:13:50|6502.1|6499.1|6502.1|6499.1|6502.1|6499.1|6502.1|6499.1|0
1623032040000|2021-06-07 02:14:00|6502|6499|6503.5|6500.5|6503.5|6500.5|6502|6499|0
1623032060000|2021-06-07 02:14:20|6503.6|6500.6|6503.5|6500.5|6503.6|6500.6|6503.5|6500.5|0
1623032070000|2021-06-07 02:14:30|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.5|6500.5|0
1623032080000|2021-06-07 02:14:40|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|0
1623032090000|2021-06-07 02:14:50|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|0
1623032100000|2021-06-07 02:15:00|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|0
1623032110000|2021-06-07 02:15:10|6503|6500|6502.1|6499.1|6503|6500|6502.1|6499.1|0
1623032120000|2021-06-07 02:15:20|6502.6|6499.6|6503.5|6500.5|6503.5|6500.5|6502.6|6499.6|0
1623032130000|2021-06-07 02:15:30|6503.6|6500.6|6503.5|6500.5|6503.6|6500.6|6503.5|6500.5|0
1623032190000|2021-06-07 02:16:30|6503.4|6500.4|6503.5|6500.5|6503.5|6500.5|6503.4|6500.4|0
1623032400000|2021-06-07 02:20:00|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|0
1623032430000|2021-06-07 02:20:30|6503.5|6500.5|6503.6|6500.6|6503.6|6500.6|6503.5|6500.5|0
1623032440000|2021-06-07 02:20:40|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|6503.5|6500.5|0
1623032600000|2021-06-07 02:23:20|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.5|6500.5|0
1623032660000|2021-06-07 02:24:20|6503.5|6500.5|6503.6|6500.6|6503.6|6500.6|6503.5|6500.5|0
1623032670000|2021-06-07 02:24:30|6503.5|6500.5|6503.5|6500.5|6503.6|6500.6|6503.5|6500.5|0
1623032690000|2021-06-07 02:24:50|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|0
1623032710000|2021-06-07 02:25:10|6503.5|6500.5|6503.5|6500.5|6503.6|6500.6|6503.5|6500.5|0
1623032740000|2021-06-07 02:25:40|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|0
1623032780000|2021-06-07 02:26:20|6503.7|6500.7|6503.7|6500.7|6503.7|6500.7|6503.7|6500.7|0
1623032810000|2021-06-07 02:26:50|6504.3|6501.3|6505.2|6502.2|6505.2|6502.2|6504.3|6501.3|0
1623032820000|2021-06-07 02:27:00|6505.1|6502.1|6505.2|6502.2|6505.2|6502.2|6505.1|6502.1|0
1623032830000|2021-06-07 02:27:10|6505.1|6502.1|6505.1|6502.1|6505.2|6502.2|6505.1|6502.1|0
1623032850000|2021-06-07 02:27:30|6505.2|6502.2|6505.1|6502.1|6505.2|6502.2|6505.1|6502.1|0
1623032910000|2021-06-07 02:28:30|6505.2|6502.2|6503.7|6500.7|6505.2|6502.2|6503.7|6500.7|0
1623032920000|2021-06-07 02:28:40|6505.1|6502.1|6505.1|6502.1|6505.1|6502.1|6505.1|6502.1|0
1623032930000|2021-06-07 02:28:50|6504.4|6501.4|6503.7|6500.7|6504.4|6501.4|6503.7|6500.7|0
1623032970000|2021-06-07 02:29:30|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|0
1623033000000|2021-06-07 02:30:00|6503.8|6500.8|6502.4|6499.4|6503.8|6500.8|6502.4|6499.4|0
1623033030000|2021-06-07 02:30:30|6502.5|6499.5|6503.8|6500.8|6503.9|6500.9|6502.5|6499.5|0
1623033040000|2021-06-07 02:30:40|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|0
1623033090000|2021-06-07 02:31:30|6503.3|6500.3|6502.5|6499.5|6503.3|6500.3|6502.4|6499.4|0
1623033100000|2021-06-07 02:31:40|6502.4|6499.4|6502.4|6499.4|6502.4|6499.4|6501|6498|0
1623033110000|2021-06-07 02:31:50|6502.2|6499.2|6501|6498|6502.2|6499.2|6501|6498|0
1623033120000|2021-06-07 02:32:00|6502.4|6499.4|6501|6498|6502.4|6499.4|6501|6498|0
1623033140000|2021-06-07 02:32:20|6501.5|6498.5|6502.4|6499.4|6502.4|6499.4|6501.5|6498.5|0
1623033160000|2021-06-07 02:32:40|6502.5|6499.5|6502.4|6499.4|6502.5|6499.5|6502.4|6499.4|0
1623033170000|2021-06-07 02:32:50|6502.5|6499.5|6502.5|6499.5|6502.5|6499.5|6502.5|6499.5|0
1623033180000|2021-06-07 02:33:00|6502.4|6499.4|6502.5|6499.5|6503.2|6500.2|6502.4|6499.4|0
1623033190000|2021-06-07 02:33:10|6503.1|6500.1|6503.9|6500.9|6504|6501|6503.1|6500.1|0
1623033200000|2021-06-07 02:33:20|6502.5|6499.5|6502.5|6499.5|6502.5|6499.5|6502.5|6499.5|0
1623033320000|2021-06-07 02:35:20|6503|6500|6503.9|6500.9|6504|6501|6503|6500|0
1623033330000|2021-06-07 02:35:30|6503.4|6500.4|6504|6501|6504|6501|6502.5|6499.5|0
1623033340000|2021-06-07 02:35:40|6503.9|6500.9|6504|6501|6504|6501|6503.9|6500.9|0
1623033350000|2021-06-07 02:35:50|6503.9|6500.9|6503.9|6500.9|6504|6501|6503.2|6500.2|0
1623033390000|2021-06-07 02:36:30|6504|6501|6504|6501|6504|6501|6504|6501|0
1623033440000|2021-06-07 02:37:20|6504.5|6501.5|6505.5|6502.5|6505.5|6502.5|6504.5|6501.5|0
1623033520000|2021-06-07 02:38:40|6505.4|6502.4|6505.4|6502.4|6505.4|6502.4|6505.4|6502.4|0
1623033550000|2021-06-07 02:39:10|6505.5|6502.5|6505.4|6502.4|6505.5|6502.5|6505.4|6502.4|0
1623033570000|2021-06-07 02:39:30|6505.5|6502.5|6505.4|6502.4|6505.5|6502.5|6505.4|6502.4|0
1623033580000|2021-06-07 02:39:40|6505.5|6502.5|6505.4|6502.4|6505.5|6502.5|6505.4|6502.4|0
1623033600000|2021-06-07 02:40:00|6505.5|6502.5|6505.5|6502.5|6505.5|6502.5|6505.5|6502.5|0
1623033610000|2021-06-07 02:40:10|6505.4|6502.4|6505.4|6502.4|6505.4|6502.4|6505.4|6502.4|0
1623033640000|2021-06-07 02:40:40|6505.5|6502.5|6505.4|6502.4|6505.5|6502.5|6505.4|6502.4|0
1623033650000|2021-06-07 02:40:50|6505.5|6502.5|6505.5|6502.5|6505.5|6502.5|6505.5|6502.5|0
1623033660000|2021-06-07 02:41:00|6505.4|6502.4|6505.5|6502.5|6505.5|6502.5|6505.4|6502.4|0
1623033670000|2021-06-07 02:41:10|6505.4|6502.4|6505.4|6502.4|6505.4|6502.4|6505.4|6502.4|0
1623033830000|2021-06-07 02:43:50|6505.5|6502.5|6505.4|6502.4|6505.5|6502.5|6505.4|6502.4|0
1623033840000|2021-06-07 02:44:00|6505.5|6502.5|6506.9|6503.9|6506.9|6503.9|6505.4|6502.4|0
1623033850000|2021-06-07 02:44:10|6505.5|6502.5|6506.9|6503.9|6506.9|6503.9|6505.5|6502.5|0
1623033900000|2021-06-07 02:45:00|6505.4|6502.4|6505.4|6502.4|6505.4|6502.4|6505.4|6502.4|0
1623033910000|2021-06-07 02:45:10|6506.8|6503.8|6505.4|6502.4|6506.8|6503.8|6505.4|6502.4|0
1623033930000|2021-06-07 02:45:30|6506.8|6503.8|6505.4|6502.4|6506.8|6503.8|6505.4|6502.4|0
1623033990000|2021-06-07 02:46:30|6505.3|6502.3|6505.4|6502.4|6505.4|6502.4|6505.3|6502.3|0
1623034020000|2021-06-07 02:47:00|6505.3|6502.3|6505.3|6502.3|6505.4|6502.4|6505.3|6502.3|0
1623034060000|2021-06-07 02:47:40|6504.8|6501.8|6503.8|6500.8|6504.8|6501.8|6503.8|6500.8|0
1623034070000|2021-06-07 02:47:50|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|0
1623034080000|2021-06-07 02:48:00|6503.8|6500.8|6503.8|6500.8|6503.8|6500.8|6503.8|6500.8|0
1623034090000|2021-06-07 02:48:10|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|6503.9|6500.9|0
1623034100000|2021-06-07 02:48:20|6503.8|6500.8|6503.8|6500.8|6503.8|6500.8|6503.8|6500.8|0
1623034260000|2021-06-07 02:51:00|6503.7|6500.7|6503.7|6500.7|6503.7|6500.7|6503.7|6500.7|0
1623034280000|2021-06-07 02:51:20|6503.8|6500.8|6503.7|6500.7|6503.8|6500.8|6503.7|6500.7|0
1623034290000|2021-06-07 02:51:30|6503.8|6500.8|6503.8|6500.8|6503.8|6500.8|6503.8|6500.8|0
1623034310000|2021-06-07 02:51:50|6503.7|6500.7|6503.8|6500.8|6503.8|6500.8|6503.7|6500.7|0
1623034320000|2021-06-07 02:52:00|6503.7|6500.7|6503.7|6500.7|6503.8|6500.8|6503.7|6500.7|0
1623034330000|2021-06-07 02:52:10|6503.2|6500.2|6502.3|6499.3|6503.2|6500.2|6502.3|6499.3|0
1623034400000|2021-06-07 02:53:20|6503.8|6500.8|6503.8|6500.8|6503.8|6500.8|6503.8|6500.8|0
1623034410000|2021-06-07 02:53:30|6503.7|6500.7|6503.8|6500.8|6503.8|6500.8|6503.7|6500.7|0
1623034450000|2021-06-07 02:54:10|6503.7|6500.7|6503.7|6500.7|6503.7|6500.7|6503.7|6500.7|0
1623034470000|2021-06-07 02:54:30|6503.8|6500.8|6503.7|6500.7|6503.8|6500.8|6503.7|6500.7|0
1623034480000|2021-06-07 02:54:40|6503.2|6500.2|6502.3|6499.3|6503.2|6500.2|6502.3|6499.3|0
1623034490000|2021-06-07 02:54:50|6502.2|6499.2|6502.3|6499.3|6502.3|6499.3|6502.2|6499.2|0
1623034520000|2021-06-07 02:55:20|6502.2|6499.2|6502.2|6499.2|6502.2|6499.2|6502.2|6499.2|0
1623034550000|2021-06-07 02:55:50|6502.3|6499.3|6502.2|6499.2|6502.3|6499.3|6502.2|6499.2|0
1623034560000|2021-06-07 02:56:00|6502.3|6499.3|6502.2|6499.2|6502.3|6499.3|6502.2|6499.2|0
1623034590000|2021-06-07 02:56:30|6502.3|6499.3|6502.2|6499.2|6502.3|6499.3|6502.2|6499.2|0
1623034600000|2021-06-07 02:56:40|6502.3|6499.3|6502.2|6499.2|6502.3|6499.3|6502.2|6499.2|0
1623034610000|2021-06-07 02:56:50|6502.3|6499.3|6502.3|6499.3|6502.3|6499.3|6502.3|6499.3|0
1623034620000|2021-06-07 02:57:00|6502.2|6499.2|6502.4|6499.4|6502.4|6499.4|6502.2|6499.2|0
1623034640000|2021-06-07 02:57:20|6502.5|6499.5|6502.5|6499.5|6502.5|6499.5|6502.5|6499.5|0
1623034650000|2021-06-07 02:57:30|6502.4|6499.4|6502.4|6499.4|6502.4|6499.4|6502.4|6499.4|0
1623034660000|2021-06-07 02:57:40|6502.5|6499.5|6502.5|6499.5|6502.5|6499.5|6502.4|6499.4|0
1623034680000|2021-06-07 02:58:00|6502.4|6499.4|6502.5|6499.5|6503.2|6500.2|6502.4|6499.4|0
1623034700000|2021-06-07 02:58:20|6502.4|6499.4|6502.5|6499.5|6502.5|6499.5|6502.4|6499.4|0
1623034720000|2021-06-07 02:58:40|6503|6500|6503.9|6500.9|6503.9|6500.9|6503|6500|0
1623034740000|2021-06-07 02:59:00|6503.8|6500.8|6503.9|6500.9|6503.9|6500.9|6502.5|6499.5|0
1623034810000|2021-06-07 03:00:10|6503.7|6500.7|6502.5|6499.5|6504|6501|6502.5|6499.5|0
1623034820000|2021-06-07 03:00:20|6503.1|6500.1|6502.5|6499.5|6504|6501|6502.5|6499.5|0
1623034870000|2021-06-07 03:01:10|6503.1|6500.1|6504|6501|6504|6501|6503.1|6500.1|0
1623034980000|2021-06-07 03:03:00|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|0
1623035040000|2021-06-07 03:04:00|6504.2|6501.2|6504.1|6501.1|6504.2|6501.2|6504.1|6501.1|0
1623035100000|2021-06-07 03:05:00|6504.6|6501.6|6505.6|6502.6|6505.6|6502.6|6504.6|6501.6|0
1623035110000|2021-06-07 03:05:10|6505.5|6502.5|6504.1|6501.1|6505.5|6502.5|6504.1|6501.1|0
1623035160000|2021-06-07 03:06:00|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623035170000|2021-06-07 03:06:10|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623035180000|2021-06-07 03:06:20|6504|6501|6504|6501|6504|6501|6504|6501|0
1623035220000|2021-06-07 03:07:00|6503.4|6500.4|6504|6501|6504|6501|6502.6|6499.6|0
1623035270000|2021-06-07 03:07:50|6503.4|6500.4|6502.6|6499.6|6503.4|6500.4|6502.6|6499.6|0
1623035290000|2021-06-07 03:08:10|6503.1|6500.1|6503.3|6500.3|6504|6501|6503.1|6500.1|0
1623035300000|2021-06-07 03:08:20|6503.6|6500.6|6504|6501|6504|6501|6503.6|6500.6|0
1623035390000|2021-06-07 03:09:50|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623035400000|2021-06-07 03:10:00|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623035420000|2021-06-07 03:10:20|6504|6501|6504|6501|6504|6501|6504|6501|0
1623035440000|2021-06-07 03:10:40|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|0
1623035480000|2021-06-07 03:11:20|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623035490000|2021-06-07 03:11:30|6504|6501|6504|6501|6504.1|6501.1|6504|6501|0
1623035560000|2021-06-07 03:12:40|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|0
1623035580000|2021-06-07 03:13:00|6504|6501|6504|6501|6504|6501|6504|6501|0
1623035590000|2021-06-07 03:13:10|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|0
1623035770000|2021-06-07 03:16:10|6504.2|6501.2|6505.6|6502.6|6505.6|6502.6|6504.2|6501.2|0
1623035840000|2021-06-07 03:17:20|6505.7|6502.7|6507.1|6504.1|6507.1|6504.1|6505.7|6502.7|0
1623035860000|2021-06-07 03:17:40|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|0
1623035870000|2021-06-07 03:17:50|6507.6|6504.6|6507.3|6504.3|6508|6505|6507.3|6504.3|0
1623035880000|2021-06-07 03:18:00|6507.2|6504.2|6507.3|6504.3|6507.3|6504.3|6507.2|6504.2|0
1623035890000|2021-06-07 03:18:10|6507.2|6504.2|6507.2|6504.2|6507.3|6504.3|6507.2|6504.2|0
1623035910000|2021-06-07 03:18:30|6506.7|6503.7|6505.8|6502.8|6506.7|6503.7|6505.8|6502.8|0
1623035920000|2021-06-07 03:18:40|6506.3|6503.3|6505.7|6502.7|6507.2|6504.2|6505.7|6502.7|0
1623035930000|2021-06-07 03:18:50|6505.8|6502.8|6505.8|6502.8|6505.8|6502.8|6505.8|6502.8|0
1623035950000|2021-06-07 03:19:10|6506.3|6503.3|6507.2|6504.2|6507.2|6504.2|6506.3|6503.3|0
1623035960000|2021-06-07 03:19:20|6506.7|6503.7|6505.8|6502.8|6506.7|6503.7|6505.8|6502.8|0
1623035980000|2021-06-07 03:19:40|6505.7|6502.7|6505.8|6502.8|6505.8|6502.8|6505.7|6502.7|0
1623036030000|2021-06-07 03:20:30|6506.4|6503.4|6507.3|6504.3|6507.3|6504.3|6506.4|6503.4|0
1623036040000|2021-06-07 03:20:40|6507|6504|6505.8|6502.8|6507|6504|6505.8|6502.8|0
1623036140000|2021-06-07 03:22:20|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|0
1623036160000|2021-06-07 03:22:40|6505.8|6502.8|6505.7|6502.7|6505.8|6502.8|6505.7|6502.7|0
1623036170000|2021-06-07 03:22:50|6504.3|6501.3|6504.2|6501.2|6504.3|6501.3|6504.2|6501.2|0
1623036180000|2021-06-07 03:23:00|6504.3|6501.3|6505|6502|6505.7|6502.7|6504.3|6501.3|0
1623036190000|2021-06-07 03:23:10|6505.2|6502.2|6505.7|6502.7|6505.7|6502.7|6505.2|6502.2|0
1623036200000|2021-06-07 03:23:20|6505.4|6502.4|6505.7|6502.7|6505.7|6502.7|6505|6502|0
1623036260000|2021-06-07 03:24:20|6504.3|6501.3|6504.2|6501.2|6504.3|6501.3|6504.2|6501.2|0
1623036330000|2021-06-07 03:25:30|6504.1|6501.1|6504.2|6501.2|6504.2|6501.2|6504.1|6501.1|0
1623036340000|2021-06-07 03:25:40|6504.7|6501.7|6505.6|6502.6|6505.6|6502.6|6504.7|6501.7|0
1623036410000|2021-06-07 03:26:50|6505.1|6502.1|6504.2|6501.2|6505.1|6502.1|6504.2|6501.2|0
1623036550000|2021-06-07 03:29:10|6504.3|6501.3|6505.7|6502.7|6505.7|6502.7|6504.3|6501.3|0
1623036670000|2021-06-07 03:31:10|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1623036680000|2021-06-07 03:31:20|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623036690000|2021-06-07 03:31:30|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623036710000|2021-06-07 03:31:50|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623036720000|2021-06-07 03:32:00|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623036760000|2021-06-07 03:32:40|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623036840000|2021-06-07 03:34:00|6505.6|6502.6|6504.2|6501.2|6505.6|6502.6|6504.2|6501.2|0
1623036850000|2021-06-07 03:34:10|6504.5|6501.5|6505.6|6502.6|6505.6|6502.6|6504.5|6501.5|0
1623036860000|2021-06-07 03:34:20|6505.4|6502.4|6505.6|6502.6|6505.6|6502.6|6504.9|6501.9|0
1623036870000|2021-06-07 03:34:30|6505.7|6502.7|6505.6|6502.6|6505.7|6502.7|6505.6|6502.6|0
1623036880000|2021-06-07 03:34:40|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|0
1623036900000|2021-06-07 03:35:00|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623036910000|2021-06-07 03:35:10|6505.6|6502.6|6504.2|6501.2|6505.6|6502.6|6504.2|6501.2|0
1623036940000|2021-06-07 03:35:40|6504.7|6501.7|6505.6|6502.6|6505.6|6502.6|6504.7|6501.7|0
1623037050000|2021-06-07 03:37:30|6505.1|6502.1|6504.2|6501.2|6505.1|6502.1|6504.2|6501.2|0
1623037060000|2021-06-07 03:37:40|6504.7|6501.7|6505.7|6502.7|6505.7|6502.7|6504.7|6501.7|0
1623037160000|2021-06-07 03:39:20|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623037450000|2021-06-07 03:44:10|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623037460000|2021-06-07 03:44:20|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1623037500000|2021-06-07 03:45:00|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|0
1623037600000|2021-06-07 03:46:40|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1623037610000|2021-06-07 03:46:50|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623037630000|2021-06-07 03:47:10|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1623037640000|2021-06-07 03:47:20|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|0
1623037660000|2021-06-07 03:47:40|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1623037680000|2021-06-07 03:48:00|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623037710000|2021-06-07 03:48:30|6505.6|6502.6|6505.6|6502.6|6505.7|6502.7|6505.6|6502.6|0
1623037720000|2021-06-07 03:48:40|6505.1|6502.1|6504.2|6501.2|6505.1|6502.1|6504.2|6501.2|0
1623037750000|2021-06-07 03:49:10|6504.3|6501.3|6505.7|6502.7|6505.7|6502.7|6504.3|6501.3|0
1623037760000|2021-06-07 03:49:20|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1623037770000|2021-06-07 03:49:30|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623037780000|2021-06-07 03:49:40|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623037870000|2021-06-07 03:51:10|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6504.2|6501.2|0
1623037890000|2021-06-07 03:51:30|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1623037900000|2021-06-07 03:51:40|6505.7|6502.7|6505.6|6502.6|6505.7|6502.7|6505.6|6502.6|0
1623037910000|2021-06-07 03:51:50|6505.7|6502.7|6505.6|6502.6|6505.7|6502.7|6505.6|6502.6|0
1623037940000|2021-06-07 03:52:20|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|0
1623038000000|2021-06-07 03:53:20|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623038160000|2021-06-07 03:56:00|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623038170000|2021-06-07 03:56:10|6505.6|6502.6|6505.6|6502.6|6505.7|6502.7|6505.6|6502.6|0
1623038340000|2021-06-07 03:59:00|6505.7|6502.7|6505.6|6502.6|6505.7|6502.7|6505.6|6502.6|0
1623038420000|2021-06-07 04:00:20|6504.2|6501.2|6504.2|6501.2|6504.2|6501.2|6504.2|6501.2|0
1623038460000|2021-06-07 04:01:00|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|0
1623038520000|2021-06-07 04:02:00|6504|6501|6504|6501|6504|6501|6504|6501|0
1623038600000|2021-06-07 04:03:20|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623038630000|2021-06-07 04:03:50|6504|6501|6504|6501|6504|6501|6504|6501|0
1623038670000|2021-06-07 04:04:30|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|0
1623038690000|2021-06-07 04:04:50|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623038720000|2021-06-07 04:05:20|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623038830000|2021-06-07 04:07:10|6504|6501|6504|6501|6504|6501|6504|6501|0
1623038840000|2021-06-07 04:07:20|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|6504.1|6501.1|0
1623038850000|2021-06-07 04:07:30|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623039240000|2021-06-07 04:14:00|6504.6|6501.6|6505.5|6502.5|6505.5|6502.5|6504.6|6501.6|0
1623039300000|2021-06-07 04:15:00|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|6505.6|6502.6|0
1623039360000|2021-06-07 04:16:00|6505.7|6502.7|6505.7|6502.7|6507.1|6504.1|6505.7|6502.7|0
1623039370000|2021-06-07 04:16:10|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623039390000|2021-06-07 04:16:30|6506.2|6503.2|6507.1|6504.1|6507.1|6504.1|6506.2|6503.2|0
1623039480000|2021-06-07 04:18:00|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|0
1623039490000|2021-06-07 04:18:10|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6505.6|6502.6|0
1623039580000|2021-06-07 04:19:40|6506.3|6503.3|6507.1|6504.1|6507.1|6504.1|6506.3|6503.3|0
1623039610000|2021-06-07 04:20:10|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|0
1623039620000|2021-06-07 04:20:20|6507.1|6504.1|6507.1|6504.1|6507.1|6504.1|6506.4|6503.4|0
1623039640000|2021-06-07 04:20:40|6507.2|6504.2|6507.1|6504.1|6507.2|6504.2|6507.1|6504.1|0
1623039660000|2021-06-07 04:21:00|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|0
1623039720000|2021-06-07 04:22:00|6507.3|6504.3|6508.7|6505.7|6508.7|6505.7|6507.3|6504.3|0
1623039730000|2021-06-07 04:22:10|6508|6505|6507.2|6504.2|6508.7|6505.7|6507.2|6504.2|0
1623039740000|2021-06-07 04:22:20|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|0
1623039750000|2021-06-07 04:22:30|6507.8|6504.8|6508.8|6505.8|6508.8|6505.8|6507.8|6504.8|0
1623039770000|2021-06-07 04:22:50|6508.7|6505.7|6508.7|6505.7|6508.8|6505.8|6508.7|6505.7|0
1623039780000|2021-06-07 04:23:00|6508.8|6505.8|6508.8|6505.8|6508.8|6505.8|6508.7|6505.7|0
1623039790000|2021-06-07 04:23:10|6508.7|6505.7|6508.7|6505.7|6508.7|6505.7|6508.7|6505.7|0
1623039800000|2021-06-07 04:23:20|6508.2|6505.2|6507.3|6504.3|6508.2|6505.2|6507.3|6504.3|0
1623039940000|2021-06-07 04:25:40|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|0
1623040340000|2021-06-07 04:32:20|6506.9|6503.9|6505.7|6502.7|6506.9|6503.9|6505.7|6502.7|0
1623040360000|2021-06-07 04:32:40|6505.8|6502.8|6507.2|6504.2|6507.2|6504.2|6505.8|6502.8|0
1623040790000|2021-06-07 04:39:50|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|0
1623041230000|2021-06-07 04:47:10|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|0
1623041280000|2021-06-07 04:48:00|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|0
1623041310000|2021-06-07 04:48:30|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|0
1623041330000|2021-06-07 04:48:50|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|0
1623041360000|2021-06-07 04:49:20|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|0
1623041370000|2021-06-07 04:49:30|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|0
1623041380000|2021-06-07 04:49:40|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|0
1623041390000|2021-06-07 04:49:50|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|0
1623041400000|2021-06-07 04:50:00|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|0
1623041510000|2021-06-07 04:51:50|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|0
1623041550000|2021-06-07 04:52:30|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|0
1623041600000|2021-06-07 04:53:20|6506.4|6503.4|6507.3|6504.3|6507.3|6504.3|6506.4|6503.4|0
1623041670000|2021-06-07 04:54:30|6507.4|6504.4|6507.3|6504.3|6507.4|6504.4|6507.3|6504.3|0
1623041680000|2021-06-07 04:54:40|6507.4|6504.4|6507.3|6504.3|6507.4|6504.4|6507.3|6504.3|0
1623041690000|2021-06-07 04:54:50|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|0
1623041750000|2021-06-07 04:55:50|6507.3|6504.3|6505.9|6502.9|6507.3|6504.3|6505.9|6502.9|0
1623041920000|2021-06-07 04:58:40|6505.8|6502.8|6505.8|6502.8|6505.8|6502.8|6505.8|6502.8|0
1623041930000|2021-06-07 04:58:50|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|0
1623041960000|2021-06-07 04:59:20|6505.8|6502.8|6505.8|6502.8|6505.8|6502.8|6505.8|6502.8|0
1623041970000|2021-06-07 04:59:30|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|0
1623041980000|2021-06-07 04:59:40|6505.8|6502.8|6505.8|6502.8|6505.8|6502.8|6505.8|6502.8|0
1623042000000|2021-06-07 05:00:00|6505.9|6502.9|6507.3|6504.3|6507.3|6504.3|6505.9|6502.9|0
1623042010000|2021-06-07 05:00:10|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|0
1623042060000|2021-06-07 05:01:00|6506.4|6503.4|6507.3|6504.3|6507.3|6504.3|6506.4|6503.4|0
1623042070000|2021-06-07 05:01:10|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|0
1623042120000|2021-06-07 05:02:00|6507.1|6504.1|6505.9|6502.9|6507.1|6504.1|6505.9|6502.9|0
1623042130000|2021-06-07 05:02:10|6506|6503|6505.9|6502.9|6506|6503|6505.9|6502.9|0
1623042140000|2021-06-07 05:02:20|6506|6503|6506|6503|6506|6503|6506|6503|0
1623042150000|2021-06-07 05:02:30|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|0
1623042270000|2021-06-07 05:04:30|6506|6503|6506|6503|6506|6503|6506|6503|0
1623042350000|2021-06-07 05:05:50|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|0
1623042390000|2021-06-07 05:06:30|6504.5|6501.5|6504.5|6501.5|6504.5|6501.5|6504.5|6501.5|0
1623042400000|2021-06-07 05:06:40|6504.4|6501.4|6504.4|6501.4|6504.4|6501.4|6504.4|6501.4|0
1623042440000|2021-06-07 05:07:20|6505|6502|6505.9|6502.9|6505.9|6502.9|6505|6502|0
1623042500000|2021-06-07 05:08:20|6506|6503|6506|6503|6506|6503|6506|6503|0
1623042510000|2021-06-07 05:08:30|6505.9|6502.9|6504.5|6501.5|6505.9|6502.9|6504.5|6501.5|0
1623042540000|2021-06-07 05:09:00|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|0
1623042550000|2021-06-07 05:09:10|6505.1|6502.1|6506|6503|6506|6503|6505.1|6502.1|0
1623042620000|2021-06-07 05:10:20|6505.7|6502.7|6506|6503|6506|6503|6505.3|6502.3|0
1623042630000|2021-06-07 05:10:30|6505.9|6502.9|6505.9|6502.9|6505.9|6502.9|6505.2|6502.2|0
1623042640000|2021-06-07 05:10:40|6505.2|6502.2|6504.5|6501.5|6505.2|6502.2|6504.5|6501.5|0
1623042710000|2021-06-07 05:11:50|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|0
1623042750000|2021-06-07 05:12:30|6504.7|6501.7|6504.6|6501.6|6504.7|6501.7|6504.6|6501.6|0
1623042760000|2021-06-07 05:12:40|6504.7|6501.7|6504.6|6501.6|6504.7|6501.7|6504.6|6501.6|0
1623042800000|2021-06-07 05:13:20|6504.5|6501.5|6504.6|6501.6|6504.6|6501.6|6504.5|6501.5|0
1623042820000|2021-06-07 05:13:40|6504.5|6501.5|6504.6|6501.6|6504.6|6501.6|6504.5|6501.5|0
1623042830000|2021-06-07 05:13:50|6504.3|6501.3|6504.6|6501.6|6504.6|6501.6|6503.9|6500.9|0
1623042850000|2021-06-07 05:14:10|6504.7|6501.7|6504.6|6501.6|6504.7|6501.7|6504.6|6501.6|0
1623042870000|2021-06-07 05:14:30|6504.4|6501.4|6503.9|6500.9|6504.4|6501.4|6503.9|6500.9|0
1623042880000|2021-06-07 05:14:40|6503.7|6500.7|6503.2|6500.2|6503.7|6500.7|6503.2|6500.2|0
1623043080000|2021-06-07 05:18:00|6503.8|6500.8|6504.7|6501.7|6504.7|6501.7|6503.8|6500.8|0
1623043090000|2021-06-07 05:18:10|6504.6|6501.6|6504.6|6501.6|6504.7|6501.7|6504.6|6501.6|0
1623043100000|2021-06-07 05:18:20|6504.7|6501.7|6504.7|6501.7|6504.7|6501.7|6504.6|6501.6|0
1623043120000|2021-06-07 05:18:40|6504.6|6501.6|6504.7|6501.7|6504.7|6501.7|6504.6|6501.6|0
1623043160000|2021-06-07 05:19:20|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|0
1623043170000|2021-06-07 05:19:30|6504.7|6501.7|6504.8|6501.8|6504.8|6501.8|6504.7|6501.7|0
1623043320000|2021-06-07 05:22:00|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|0
1623043380000|2021-06-07 05:23:00|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|0
1623043410000|2021-06-07 05:23:30|6504.9|6501.9|6504.8|6501.8|6504.9|6501.9|6504.8|6501.8|0
1623043420000|2021-06-07 05:23:40|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.8|6501.8|0
1623043430000|2021-06-07 05:23:50|6504.8|6501.8|6504.8|6501.8|6504.9|6501.9|6504.8|6501.8|0
1623043440000|2021-06-07 05:24:00|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.8|6501.8|0
1623043450000|2021-06-07 05:24:10|6504.8|6501.8|6504.8|6501.8|6504.9|6501.9|6504.8|6501.8|0
1623043490000|2021-06-07 05:24:50|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|0
1623043510000|2021-06-07 05:25:10|6504.8|6501.8|6504.9|6501.9|6504.9|6501.9|6504.8|6501.8|0
1623043520000|2021-06-07 05:25:20|6504.8|6501.8|6504.8|6501.8|6504.9|6501.9|6504.8|6501.8|0
1623043550000|2021-06-07 05:25:50|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|0
1623043590000|2021-06-07 05:26:30|6505|6502|6505|6502|6505|6502|6505|6502|0
1623043630000|2021-06-07 05:27:10|6504.9|6501.9|6505|6502|6505|6502|6504.9|6501.9|0
1623043640000|2021-06-07 05:27:20|6504.9|6501.9|6505|6502|6505|6502|6504.9|6501.9|0
1623043650000|2021-06-07 05:27:30|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|0
1623043660000|2021-06-07 05:27:40|6505|6502|6504.9|6501.9|6505|6502|6504.9|6501.9|0
1623043670000|2021-06-07 05:27:50|6505|6502|6505|6502|6505|6502|6505|6502|0
1623043680000|2021-06-07 05:28:00|6505.1|6502.1|6505.1|6502.1|6505.1|6502.1|6505.1|6502.1|0
1623043700000|2021-06-07 05:28:20|6505|6502|6505|6502|6505.1|6502.1|6505|6502|0
1623043710000|2021-06-07 05:28:30|6505.1|6502.1|6505|6502|6505.1|6502.1|6505|6502|0
1623043800000|2021-06-07 05:30:00|6504.9|6501.9|6505|6502|6505|6502|6504.9|6501.9|0
1623043830000|2021-06-07 05:30:30|6505.3|6502.3|6506.4|6503.4|6506.4|6503.4|6505.3|6502.3|0
1623043860000|2021-06-07 05:31:00|6506.5|6503.5|6506.5|6503.5|6507.9|6504.9|6506.4|6503.4|0
1623043890000|2021-06-07 05:31:30|6507|6504|6506.4|6503.4|6507.9|6504.9|6506.4|6503.4|0
1623043910000|2021-06-07 05:31:50|6506.3|6503.3|6506.4|6503.4|6506.4|6503.4|6506.3|6503.3|0
1623043920000|2021-06-07 05:32:00|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|0
1623043930000|2021-06-07 05:32:10|6506.4|6503.4|6506.4|6503.4|6506.4|6503.4|6506.3|6503.3|0
1623043990000|2021-06-07 05:33:10|6506.9|6503.9|6507.8|6504.8|6507.8|6504.8|6506.9|6503.9|0
1623044010000|2021-06-07 05:33:30|6507.3|6504.3|6506.4|6503.4|6507.3|6504.3|6506.4|6503.4|0
1623044150000|2021-06-07 05:35:50|6506.3|6503.3|6506.4|6503.4|6506.4|6503.4|6506.3|6503.3|0
1623044180000|2021-06-07 05:36:20|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|0
1623044240000|2021-06-07 05:37:20|6504.8|6501.8|6506.3|6503.3|6506.3|6503.3|6504.8|6501.8|0
1623044330000|2021-06-07 05:38:50|6506.4|6503.4|6506.4|6503.4|6506.4|6503.4|6506.4|6503.4|0
1623044340000|2021-06-07 05:39:00|6506.3|6503.3|6506.4|6503.4|6506.4|6503.4|6506.3|6503.3|0
1623044400000|2021-06-07 05:40:00|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|0
1623044430000|2021-06-07 05:40:30|6506.4|6503.4|6506.3|6503.3|6506.4|6503.4|6506.3|6503.3|0
1623044480000|2021-06-07 05:41:20|6506.2|6503.2|6506.2|6503.2|6506.2|6503.2|6506.2|6503.2|0
1623044490000|2021-06-07 05:41:30|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|0
1623044520000|2021-06-07 05:42:00|6506.2|6503.2|6506.2|6503.2|6506.3|6503.3|6506.2|6503.2|0
1623044530000|2021-06-07 05:42:10|6506.3|6503.3|6506.2|6503.2|6506.3|6503.3|6506.2|6503.2|0
1623044540000|2021-06-07 05:42:20|6506.3|6503.3|6506.3|6503.3|6506.3|6503.3|6506.2|6503.2|0
1623044600000|2021-06-07 05:43:20|6506|6503|6504.9|6501.9|6506|6503|6504.9|6501.9|0
1623044620000|2021-06-07 05:43:40|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|0
1623044630000|2021-06-07 05:43:50|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|0
1623044640000|2021-06-07 05:44:00|6504.8|6501.8|6504.9|6501.9|6504.9|6501.9|6504.8|6501.8|0
1623044650000|2021-06-07 05:44:10|6505.4|6502.4|6506.3|6503.3|6506.3|6503.3|6505.4|6502.4|0
1623044780000|2021-06-07 05:46:20|6506.2|6503.2|6506.2|6503.2|6506.2|6503.2|6506.2|6503.2|0
1623044790000|2021-06-07 05:46:30|6505.7|6502.7|6504.8|6501.8|6505.7|6502.7|6504.7|6501.7|0
1623044800000|2021-06-07 05:46:40|6504.7|6501.7|6504.7|6501.7|6504.8|6501.8|6504.7|6501.7|0
1623044820000|2021-06-07 05:47:00|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|6504.8|6501.8|0
1623044840000|2021-06-07 05:47:20|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|0
1623045170000|2021-06-07 05:52:50|6504|6501|6503.1|6500.1|6504|6501|6503.1|6500.1|0
1623045180000|2021-06-07 05:53:00|6503.4|6500.4|6504.6|6501.6|6504.6|6501.6|6503.1|6500.1|0
1623045200000|2021-06-07 05:53:20|6504.1|6501.1|6504.6|6501.6|6504.6|6501.6|6503.2|6500.2|0
1623045210000|2021-06-07 05:53:30|6504.7|6501.7|6504.7|6501.7|6504.7|6501.7|6504.7|6501.7|0
1623045220000|2021-06-07 05:53:40|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|0
1623045300000|2021-06-07 05:55:00|6504.3|6501.3|6504.6|6501.6|6504.6|6501.6|6503.9|6500.9|0
1623045320000|2021-06-07 05:55:20|6504.1|6501.1|6504.6|6501.6|6504.6|6501.6|6503.2|6500.2|0
1623045330000|2021-06-07 05:55:30|6504.1|6501.1|6503.2|6500.2|6504.1|6501.1|6503.2|6500.2|0
1623045480000|2021-06-07 05:58:00|6503.7|6500.7|6504.6|6501.6|6504.6|6501.6|6503.7|6500.7|0
1623045490000|2021-06-07 05:58:10|6504.7|6501.7|6504.6|6501.6|6504.7|6501.7|6504.6|6501.6|0
1623045500000|2021-06-07 05:58:20|6504.7|6501.7|6504.6|6501.6|6504.7|6501.7|6504.6|6501.6|0
1623045510000|2021-06-07 05:58:30|6504.7|6501.7|6504.7|6501.7|6504.7|6501.7|6504.6|6501.6|0
1623045520000|2021-06-07 05:58:40|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|0
1623045550000|2021-06-07 05:59:10|6504.7|6501.7|6504.7|6501.7|6504.7|6501.7|6504.7|6501.7|0
1623045560000|2021-06-07 05:59:20|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|6504.6|6501.6|0
1623045600000|2021-06-07 06:00:00|6504.7|6501.7|6509.2|6507.2|6509.2|6507.2|6504.7|6501.1|22
1623045610000|2021-06-07 06:00:10|6508.5|6506.5|6509.5|6507.5|6509.5|6507.5|6508.5|6506.5|33
1623045620000|2021-06-07 06:00:20|6511|6509|6510|6508|6511.2|6509.2|6510|6508|71
1623045630000|2021-06-07 06:00:30|6509.5|6507.5|6509.5|6507.5|6509.5|6507.5|6509.2|6507.2|29
1623045640000|2021-06-07 06:00:40|6508.7|6506.7|6508|6506|6508.7|6506.7|6508|6506|23
1623045650000|2021-06-07 06:00:50|6508.2|6506.2|6508|6506|6508.2|6506.2|6507.7|6505.7|11
1623045670000|2021-06-07 06:01:10|6507.7|6505.7|6507.5|6505.5|6508|6506|6507.5|6505.5|12
1623045680000|2021-06-07 06:01:20|6507.7|6505.7|6507.7|6505.7|6508|6506|6507.7|6505.7|4
1623045690000|2021-06-07 06:01:30|6508|6506|6509|6507|6509|6507|6508|6506|13
1623045700000|2021-06-07 06:01:40|6509.2|6507.2|6509|6507|6509.2|6507.2|6508.5|6506.5|3
1623045710000|2021-06-07 06:01:50|6508.7|6506.7|6508.5|6506.5|6508.7|6506.7|6508.5|6506.5|1
1623045720000|2021-06-07 06:02:00|6508.2|6506.2|6508.5|6506.5|6508.5|6506.5|6508.2|6506.2|2
1623045730000|2021-06-07 06:02:10|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|1
1623045740000|2021-06-07 06:02:20|6508|6506|6507.7|6505.7|6508|6506|6507.7|6505.7|3
1623045750000|2021-06-07 06:02:30|||||||||2
1623045770000|2021-06-07 06:02:50|6508|6506|6508.5|6506.5|6508.5|6506.5|6508|6506|10
1623045790000|2021-06-07 06:03:10|6509|6507|6508.7|6506.7|6509|6507|6508.7|6506.7|14
1623045800000|2021-06-07 06:03:20|6509|6507|6509|6507|6509|6507|6509|6507|0
1623045830000|2021-06-07 06:03:50|||||||||1
1623045880000|2021-06-07 06:04:40|6509.5|6507.5|6509.5|6507.5|6509.5|6507.5|6509.5|6507.5|0
1623045890000|2021-06-07 06:04:50|6509.2|6507.2|6509.5|6507.5|6509.5|6507.5|6509.2|6507.2|9
1623045910000|2021-06-07 06:05:10|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|5
1623045920000|2021-06-07 06:05:20|6509|6507|6509.5|6507.5|6509.5|6507.5|6509|6507|4
1623045930000|2021-06-07 06:05:30|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|0
1623045940000|2021-06-07 06:05:40|6509|6507|6510|6508|6510|6508|6509|6507|9
1623045950000|2021-06-07 06:05:50|6509.5|6507.5|6510.2|6508.2|6510.2|6508.2|6509.5|6507.5|12
1623045960000|2021-06-07 06:06:00|6510.5|6508.5|6510.5|6508.5|6510.5|6508.5|6510|6508|1
1623045970000|2021-06-07 06:06:10|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|6510.2|6508.2|0
1623045980000|2021-06-07 06:06:20|6510|6508|6509.7|6507.7|6510|6508|6509.5|6507.5|7
1623045990000|2021-06-07 06:06:30|6509.5|6507.5|6510.5|6508.5|6510.5|6508.5|6509.5|6507.5|18
1623046000000|2021-06-07 06:06:40|6510.2|6508.2|6510.2|6508.2|6510.5|6508.5|6510.2|6508.2|2
1623046010000|2021-06-07 06:06:50|6510|6508|6510|6508|6510|6508|6510|6508|12
1623046030000|2021-06-07 06:07:10|6510.5|6508.5|6510.5|6508.5|6510.5|6508.5|6510.5|6508.5|10
1623046040000|2021-06-07 06:07:20|||||||||3
1623046050000|2021-06-07 06:07:30|6510.2|6508.2|6510|6508|6510.2|6508.2|6510|6508|6
1623046060000|2021-06-07 06:07:40|6510.5|6508.5|6510.5|6508.5|6510.5|6508.5|6510.2|6508.2|9
1623046070000|2021-06-07 06:07:50|6510.2|6508.2|6509.5|6507.5|6510.5|6508.5|6509.5|6507.5|14
1623046080000|2021-06-07 06:08:00|||||||||2
1623046090000|2021-06-07 06:08:10|6509.2|6507.2|6508.7|6506.7|6509.2|6507.2|6508.7|6506.7|32
1623046100000|2021-06-07 06:08:20|6508.5|6506.5|6507.5|6505.5|6508.5|6506.5|6507.5|6505.5|29
1623046110000|2021-06-07 06:08:30|6507|6505|6506.7|6504.7|6507|6505|6506.7|6504.7|14
1623046120000|2021-06-07 06:08:40|6507|6505|6506.7|6504.7|6507.2|6505.2|6506.7|6504.7|9
1623046130000|2021-06-07 06:08:50|6507|6505|6507.5|6505.5|6507.5|6505.5|6507|6505|4
1623046140000|2021-06-07 06:09:00|6507.2|6505.2|6507.7|6505.7|6508|6506|6507.2|6505.2|5
1623046160000|2021-06-07 06:09:20|6508|6506|6507.5|6505.5|6508|6506|6507.5|6505.5|0
1623046170000|2021-06-07 06:09:30|6507.7|6505.7|6507.7|6505.7|6508|6506|6507.7|6505.7|2
1623046180000|2021-06-07 06:09:40|6508|6506|6508.5|6506.5|6508.5|6506.5|6508|6506|4
1623046190000|2021-06-07 06:09:50|6508.2|6506.2|6508.7|6506.7|6508.7|6506.7|6508.2|6506.2|1
1623046200000|2021-06-07 06:10:00|6508.5|6506.5|6508.5|6506.5|6508.7|6506.7|6508.2|6506.2|1
1623046220000|2021-06-07 06:10:20|6508|6506|6509|6507|6509|6507|6508|6506|5
1623046240000|2021-06-07 06:10:40|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|4
1623046250000|2021-06-07 06:10:50|6509.5|6507.5|6510|6508|6510|6508|6509.5|6507.5|1
1623046260000|2021-06-07 06:11:00|6510.2|6508.2|6508.5|6506.5|6510.2|6508.2|6508.5|6506.5|7
1623046270000|2021-06-07 06:11:10|6508.7|6506.7|6508.7|6506.7|6509|6507|6508.5|6506.5|5
1623046280000|2021-06-07 06:11:20|6509|6507|6509.5|6507.5|6509.5|6507.5|6509|6507|1
1623046290000|2021-06-07 06:11:30|6509|6507|6508.5|6506.5|6509|6507|6508.5|6506.5|11
1623046300000|2021-06-07 06:11:40|6508.7|6506.7|6509|6507|6509|6507|6508.5|6506.5|5
1623046320000|2021-06-07 06:12:00|6509.5|6507.5|6510|6508|6510|6508|6509.5|6507.5|12
1623046330000|2021-06-07 06:12:10|6509.7|6507.7|6510|6508|6510|6508|6509.7|6507.7|4
1623046340000|2021-06-07 06:12:20|6510.2|6508.2|6510.5|6508.5|6510.5|6508.5|6510.2|6508.2|1
1623046350000|2021-06-07 06:12:30|6510.2|6508.2|6510.2|6508.2|6510.5|6508.5|6510.2|6508.2|0
1623046360000|2021-06-07 06:12:40|6510.5|6508.5|6510.2|6508.2|6510.5|6508.5|6510.2|6508.2|0
1623046380000|2021-06-07 06:13:00|6510|6508|6510|6508|6510|6508|6510|6508|1
1623046390000|2021-06-07 06:13:10|6509.7|6507.7|6509.7|6507.7|6510|6508|6509.5|6507.5|3
1623046400000|2021-06-07 06:13:20|6510|6508|6510|6508|6510|6508|6510|6508|0
1623046410000|2021-06-07 06:13:30|6509.7|6507.7|6509.5|6507.5|6509.7|6507.7|6509.5|6507.5|0
1623046420000|2021-06-07 06:13:40|6509|6507|6508.5|6506.5|6509|6507|6508.5|6506.5|23
1623046430000|2021-06-07 06:13:50|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.5|6506.5|3
1623046440000|2021-06-07 06:14:00|6509|6507|6509|6507|6509|6507|6509|6507|3
1623046450000|2021-06-07 06:14:10|6509.2|6507.2|6511|6509|6511|6509|6509.2|6507.2|5
1623046460000|2021-06-07 06:14:20|6511.2|6509.2|6511.2|6509.2|6511.7|6509.7|6511.2|6509.2|17
1623046470000|2021-06-07 06:14:30|6511.5|6509.5|6511.5|6509.5|6511.5|6509.5|6511.2|6509.2|0
1623046480000|2021-06-07 06:14:40|6511.2|6509.2|6511|6509|6511.2|6509.2|6511|6509|0
1623046490000|2021-06-07 06:14:50|6510.7|6508.7|6511.2|6509.2|6511.2|6509.2|6510.7|6508.7|0
1623046500000|2021-06-07 06:15:00|6511|6509|6511.5|6509.5|6511.7|6509.7|6511|6509|5
1623046510000|2021-06-07 06:15:10|6512|6510|6512|6510|6512.5|6510.5|6512|6510|16
1623046520000|2021-06-07 06:15:20|6511.5|6509.5|6512|6510|6512|6510|6511.5|6509.5|4
1623046530000|2021-06-07 06:15:30|6511.7|6509.7|6511.5|6509.5|6511.7|6509.7|6511.2|6509.2|1
1623046540000|2021-06-07 06:15:40|6511.2|6509.2|6510.7|6508.7|6511.2|6509.2|6510.5|6508.5|10
1623046550000|2021-06-07 06:15:50|6511|6509|6510.5|6508.5|6511|6509|6510.5|6508.5|1
1623046560000|2021-06-07 06:16:00|6510|6508|6510.5|6508.5|6510.5|6508.5|6510|6508|10
1623046570000|2021-06-07 06:16:10|6511|6509|6511.5|6509.5|6511.5|6509.5|6511|6509|4
1623046580000|2021-06-07 06:16:20|6511.2|6509.2|6511|6509|6511.5|6509.5|6511|6509|7
1623046590000|2021-06-07 06:16:30|6511.2|6509.2|6511.5|6509.5|6511.5|6509.5|6511.2|6509.2|0
1623046600000|2021-06-07 06:16:40|6511.2|6509.2|6511.5|6509.5|6511.5|6509.5|6511.2|6509.2|2
1623046610000|2021-06-07 06:16:50|6511.2|6509.2|6511.5|6509.5|6511.5|6509.5|6511.2|6509.2|9
1623046620000|2021-06-07 06:17:00|6511.2|6509.2|6511.5|6509.5|6511.5|6509.5|6511.2|6509.2|1
1623046630000|2021-06-07 06:17:10|6510|6508|6510.2|6508.2|6510.2|6508.2|6510|6508|38
1623046640000|2021-06-07 06:17:20|6510|6508|6510.5|6508.5|6510.5|6508.5|6510|6508|2
1623046650000|2021-06-07 06:17:30|6509|6507|6509|6507|6509|6507|6509|6507|34
1623046660000|2021-06-07 06:17:40|6509.2|6507.2|6509|6507|6509.2|6507.2|6508.7|6506.7|4
1623046670000|2021-06-07 06:17:50|6507.5|6505.5|6508|6506|6508.5|6506.5|6507.5|6505.5|52
1623046680000|2021-06-07 06:18:00|6507.7|6505.7|6506.5|6504.5|6508|6506|6506.5|6504.5|9
1623046690000|2021-06-07 06:18:10|6506.7|6504.7|6507|6505|6507|6505|6506.5|6504.5|33
1623046700000|2021-06-07 06:18:20|6506.7|6504.7|6506|6504|6507|6505|6505.5|6503.5|40
1623046710000|2021-06-07 06:18:30|6506.2|6504.2|6506.5|6504.5|6506.5|6504.5|6506.2|6504.2|6
1623046720000|2021-06-07 06:18:40|6506.2|6504.2|6506|6504|6506.2|6504.2|6506|6504|8
1623046730000|2021-06-07 06:18:50|||||||||4
1623046740000|2021-06-07 06:19:00|6505.7|6503.7|6506|6504|6506|6504|6505.7|6503.7|11
1623046750000|2021-06-07 06:19:10|6505.7|6503.7|6505.5|6503.5|6505.7|6503.7|6505.5|6503.5|7
1623046760000|2021-06-07 06:19:20|6505.7|6503.7|6506|6504|6506|6504|6505.7|6503.7|3
1623046780000|2021-06-07 06:19:40|6505.5|6503.5|6505.5|6503.5|6505.5|6503.5|6505.5|6503.5|2
1623046810000|2021-06-07 06:20:10|||||||||6
1623046820000|2021-06-07 06:20:20|6505.7|6503.7|6506.5|6504.5|6506.5|6504.5|6505.7|6503.7|6
1623046830000|2021-06-07 06:20:30|6506.7|6504.7|6507.7|6505.7|6508|6506|6506.7|6504.7|21
1623046840000|2021-06-07 06:20:40|6507.5|6505.5|6507.2|6505.2|6507.7|6505.7|6507.2|6505.2|0
1623046850000|2021-06-07 06:20:50|6507|6505|6506.7|6504.7|6507|6505|6506.7|6504.7|0
1623046860000|2021-06-07 06:21:00|6507|6505|6507|6505|6507|6505|6506.7|6504.7|0
1623046870000|2021-06-07 06:21:10|6506.7|6504.7|6507|6505|6507|6505|6506.5|6504.5|1
1623046880000|2021-06-07 06:21:20|6506.7|6504.7|6507|6505|6507|6505|6506.5|6504.5|2
1623046890000|2021-06-07 06:21:30|||||||||1
1623046920000|2021-06-07 06:22:00|6507.2|6505.2|6507.5|6505.5|6507.5|6505.5|6507.2|6505.2|3
1623046930000|2021-06-07 06:22:10|6507.7|6505.7|6508|6506|6508|6506|6507.7|6505.7|3
1623046950000|2021-06-07 06:22:30|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|9
1623046960000|2021-06-07 06:22:40|6508|6506|6508.7|6506.7|6508.7|6506.7|6508|6506|1
1623046970000|2021-06-07 06:22:50|6508.5|6506.5|6508.7|6506.7|6509|6507|6508.5|6506.5|3
1623046980000|2021-06-07 06:23:00|6509|6507|6509.2|6507.2|6509.2|6507.2|6509|6507|0
1623046990000|2021-06-07 06:23:10|6509|6507|6508.7|6506.7|6509|6507|6508.7|6506.7|0
1623047000000|2021-06-07 06:23:20|6508.5|6506.5|6508.7|6506.7|6509|6507|6508.5|6506.5|2
1623047020000|2021-06-07 06:23:40|6509|6507|6509|6507|6509|6507|6508.7|6506.7|0
1623047030000|2021-06-07 06:23:50|6508.7|6506.7|6509|6507|6509|6507|6508.7|6506.7|0
1623047040000|2021-06-07 06:24:00|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.5|6506.5|3
1623047050000|2021-06-07 06:24:10|6509|6507|6508.7|6506.7|6509|6507|6508.5|6506.5|1
1623047060000|2021-06-07 06:24:20|6509|6507|6509.2|6507.2|6510|6508|6509|6507|8
1623047070000|2021-06-07 06:24:30|6509|6507|6509.2|6507.2|6509.2|6507.2|6509|6507|1
1623047080000|2021-06-07 06:24:40|6509.5|6507.5|6509.7|6507.7|6509.7|6507.7|6509.5|6507.5|2
1623047090000|2021-06-07 06:24:50|6509.5|6507.5|6510|6508|6510|6508|6509.5|6507.5|0
1623047100000|2021-06-07 06:25:00|6509.5|6507.5|6509.5|6507.5|6509.5|6507.5|6509.5|6507.5|5
1623047110000|2021-06-07 06:25:10|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6509|6507|3
1623047120000|2021-06-07 06:25:20|6509|6507|6508.7|6506.7|6509|6507|6508.7|6506.7|8
1623047130000|2021-06-07 06:25:30|6509|6507|6509.2|6507.2|6509.2|6507.2|6508.5|6506.5|6
1623047150000|2021-06-07 06:25:50|6509.5|6507.5|6509.7|6507.7|6510|6508|6509.5|6507.5|3
1623047160000|2021-06-07 06:26:00|6509|6507|6508|6506|6509|6507|6508|6506|11
1623047170000|2021-06-07 06:26:10|6507.7|6505.7|6508|6506|6508|6506|6507.7|6505.7|5
1623047190000|2021-06-07 06:26:30|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|0
1623047200000|2021-06-07 06:26:40|6508.5|6506.5|6508.5|6506.5|6508.5|6506.5|6508.5|6506.5|2
1623047230000|2021-06-07 06:27:10|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|3
1623047240000|2021-06-07 06:27:20|6508|6506|6508|6506|6508|6506|6508|6506|0
1623047250000|2021-06-07 06:27:30|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|4
1623047260000|2021-06-07 06:27:40|6508.5|6506.5|6508.2|6506.2|6508.5|6506.5|6508.2|6506.2|0
1623047270000|2021-06-07 06:27:50|6508.5|6506.5|6508.5|6506.5|6508.5|6506.5|6508.5|6506.5|0
1623047290000|2021-06-07 06:28:10|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|0
1623047300000|2021-06-07 06:28:20|6508|6506|6508|6506|6508|6506|6508|6506|0
1623047310000|2021-06-07 06:28:30|6508.2|6506.2|6508.2|6506.2|6508.2|6506.2|6508|6506|4
1623047330000|2021-06-07 06:28:50|6508|6506|6508.5|6506.5|6508.5|6506.5|6508|6506|2
1623047350000|2021-06-07 06:29:10|6509|6507|6509|6507|6509|6507|6509|6507|3
1623047360000|2021-06-07 06:29:20|6509.2|6507.2|6509.5|6507.5|6509.5|6507.5|6509.2|6507.2|0
1623047370000|2021-06-07 06:29:30|6509.7|6507.7|6509.2|6507.2|6509.7|6507.7|6509.2|6507.2|5
1623047380000|2021-06-07 06:29:40|6509.5|6507.5|6509.2|6507.2|6509.5|6507.5|6509.2|6507.2|0
1623047390000|2021-06-07 06:29:50|6509.5|6507.5|6509.5|6507.5|6509.5|6507.5|6509.5|6507.5|0
1623047400000|2021-06-07 06:30:00|6509.2|6507.2|6509|6507|6509.2|6507.2|6508.7|6506.7|4
1623047420000|2021-06-07 06:30:20|6508.7|6506.7|6508.7|6506.7|6509|6507|6508.5|6506.5|2
1623047430000|2021-06-07 06:30:30|6509|6507|6509|6507|6509|6507|6508.5|6506.5|2
1623047460000|2021-06-07 06:31:00|6508.7|6506.7|6508.5|6506.5|6508.7|6506.7|6508.5|6506.5|2
1623047470000|2021-06-07 06:31:10|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|1
1623047480000|2021-06-07 06:31:20|6509|6507|6509|6507|6509|6507|6508.7|6506.7|3
1623047500000|2021-06-07 06:31:40|||||||||1
1623047510000|2021-06-07 06:31:50|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|1
1623047520000|2021-06-07 06:32:00|6509|6507|6509|6507|6509|6507|6508.5|6506.5|2
1623047530000|2021-06-07 06:32:10|6509.5|6507.5|6509.5|6507.5|6509.5|6507.5|6509.5|6507.5|5
1623047560000|2021-06-07 06:32:40|6509.7|6507.7|6510|6508|6510|6508|6509.7|6507.7|1
1623047570000|2021-06-07 06:32:50|||||||||1
1623047580000|2021-06-07 06:33:00|6509.7|6507.7|6509|6507|6509.7|6507.7|6509|6507|13
1623047600000|2021-06-07 06:33:20|6508.7|6506.7|6509|6507|6509|6507|6508.5|6506.5|2
1623047630000|2021-06-07 06:33:50|6508.7|6506.7|6508.7|6506.7|6508.7|6506.7|6508.5|6506.5|3
1623047640000|2021-06-07 06:34:00|6509|6507|6508.5|6506.5|6509|6507|6508.5|6506.5|2
1623047660000|2021-06-07 06:34:20|6508.7|6506.7|6509|6507|6509|6507|6508.7|6506.7|1
1623047670000|2021-06-07 06:34:30|6509.2|6507.2|6509|6507|6509.5|6507.5|6509|6507|5
1623047680000|2021-06-07 06:34:40|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|6509.2|6507.2|3
1623047700000|2021-06-07 06:35:00|6509.5|6507.5|6509.2|6507.2|6509.5|6507.5|6509.2|6507.2|4
1623047710000|2021-06-07 06:35:10|6509|6507|6509|6507|6509|6507|6509|6507|0
1623047720000|2021-06-07 06:35:20|||||||||1
1623047740000|2021-06-07 06:35:40|6508.7|6506.7|6508.5|6506.5|6508.7|6506.7|6508.5|6506.5|2
1623047750000|2021-06-07 06:35:50|6508.7|6506.7|6508|6506|6508.7|6506.7|6508|6506|20
1623047760000|2021-06-07 06:36:00|6507.7|6505.7|6507.5|6505.5|6507.7|6505.7|6507.5|6505.5|1
1623047770000|2021-06-07 06:36:10|6508|6506|6508|6506|6508|6506|6508|6506|5
1623047780000|2021-06-07 06:36:20|6508.2|6506.2|6508.2|6506.2|6508.5|6506.5|6508.2|6506.2|6
1623047790000|2021-06-07 06:36:30|6508|6506|6508|6506|6508|6506|6508|6506|0
1623047800000|2021-06-07 06:36:40|6508.2|6506.2|6508.5|6506.5|6508.5|6506.5|6508.2|6506.2|2
1623047810000|2021-06-07 06:36:50|6508.2|6506.2|6508|6506|6508.2|6506.2|6508|6506|5
1623047820000|2021-06-07 06:37:00|6507.7|6505.7|6507.7|6505.7|6508|6506|6507.7|6505.7|1
1623047830000|2021-06-07 06:37:10|6508|6506|6507.7|6505.7|6508|6506|6507.7|6505.7|0
1623047850000|2021-06-07 06:37:30|6507.5|6505.5|6507.5|6505.5|6507.7|6505.7|6507.5|6505.5|1
1623047860000|2021-06-07 06:37:40|6508|6506|6508.2|6506.2|6508.2|6506.2|6508|6506|4
1623047870000|2021-06-07 06:37:50|6508|6506|6508|6506|6508|6506|6508|6506|0
1623047890000|2021-06-07 06:38:10|||||||||1
1623047900000|2021-06-07 06:38:20|6507.7|6505.7|6508|6506|6508|6506|6507.7|6505.7|2
1623047920000|2021-06-07 06:38:40|||||||||2
1623047940000|2021-06-07 06:39:00|||||||||4
1623047950000|2021-06-07 06:39:10|6507.5|6505.5|6507.2|6505.2|6507.5|6505.5|6507.2|6505.2|5
1623047960000|2021-06-07 06:39:20|6507.5|6505.5|6508|6506|6508|6506|6507|6505|3
1623047980000|2021-06-07 06:39:40|6507.7|6505.7|6507.5|6505.5|6507.7|6505.7|6507.5|6505.5|6
1623047990000|2021-06-07 06:39:50|6507.2|6505.2|6507|6505|6507.2|6505.2|6507|6505|2
1623048000000|2021-06-07 06:40:00|6507.2|6505.2|6507|6505|6507.2|6505.2|6506.5|6504.5|14
1623048010000|2021-06-07 06:40:10|6506.7|6504.7|6506.5|6504.5|6506.7|6504.7|6506.5|6504.5|14
1623048020000|2021-06-07 06:40:20|6506.2|6504.2|6506.5|6504.5|6506.5|6504.5|6506|6504|1
1623048040000|2021-06-07 06:40:40|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|6506|6504|1
1623048050000|2021-06-07 06:40:50|6506|6504|6506|6504|6506.2|6504.2|6506|6504|1
1623048060000|2021-06-07 06:41:00|6506.2|6504.2|6505.7|6503.7|6506.5|6504.5|6505.5|6503.5|15
1623048080000|2021-06-07 06:41:20|6505.5|6503.5|6506.2|6504.2|6506.2|6504.2|6505.5|6503.5|3
1623048110000|2021-06-07 06:41:50|6506|6504|6506|6504|6506.2|6504.2|6505.7|6503.7|1
1623048120000|2021-06-07 06:42:00|6505.7|6503.7|6505.7|6503.7|6506|6504|6505.7|6503.7|4
1623048130000|2021-06-07 06:42:10|6506|6504|6506|6504|6506|6504|6505.7|6503.7|0
1623048160000|2021-06-07 06:42:40|6505.7|6503.7|6505.5|6503.5|6505.7|6503.7|6505.5|6503.5|4
1623048170000|2021-06-07 06:42:50|||||||||2
1623048180000|2021-06-07 06:43:00|6505.2|6503.2|6506|6504|6506|6504|6505|6503|8
1623048190000|2021-06-07 06:43:10|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.5|6503.5|5
1623048220000|2021-06-07 06:43:40|6505.5|6503.5|6506|6504|6506|6504|6505.5|6503.5|0
1623048240000|2021-06-07 06:44:00|6505.5|6503.5|6505.7|6503.7|6506.2|6504.2|6505.5|6503.5|11
1623048250000|2021-06-07 06:44:10|6505.5|6503.5|6505.5|6503.5|6505.5|6503.5|6505.5|6503.5|0
1623048260000|2021-06-07 06:44:20|6506|6504|6506|6504|6506|6504|6506|6504|3
1623048270000|2021-06-07 06:44:30|||||||||1
1623048300000|2021-06-07 06:45:00|||||||||1
1623048310000|2021-06-07 06:45:10|6505.5|6503.5|6505.5|6503.5|6505.5|6503.5|6505.5|6503.5|4
1623048350000|2021-06-07 06:45:50|6506|6504|6505.5|6503.5|6506|6504|6505.5|6503.5|3
1623048360000|2021-06-07 06:46:00|6505.2|6503.2|6505|6503|6505.2|6503.2|6505|6503|8
1623048370000|2021-06-07 06:46:10|||||||||11
1623048380000|2021-06-07 06:46:20|||||||||1
1623048390000|2021-06-07 06:46:30|6505.2|6503.2|6505.7|6503.7|6506|6504|6505.2|6503.2|7
1623048400000|2021-06-07 06:46:40|6505.5|6503.5|6505.7|6503.7|6505.7|6503.7|6505.5|6503.5|0
1623048410000|2021-06-07 06:46:50|6506|6504|6505.5|6503.5|6506|6504|6505.5|6503.5|1
1623048460000|2021-06-07 06:47:40|||||||||1
1623048470000|2021-06-07 06:47:50|6505|6503|6505.7|6503.7|6505.7|6503.7|6504.7|6502.7|18
1623048480000|2021-06-07 06:48:00|6505.5|6503.5|6505.5|6503.5|6505.5|6503.5|6505.5|6503.5|1
1623048500000|2021-06-07 06:48:20|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|1
1623048510000|2021-06-07 06:48:30|6505.5|6503.5|6505.5|6503.5|6505.5|6503.5|6505.5|6503.5|1
1623048520000|2021-06-07 06:48:40|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|3
1623048530000|2021-06-07 06:48:50|6506|6504|6506.5|6504.5|6506.5|6504.5|6506|6504|3
1623048540000|2021-06-07 06:49:00|6506.2|6504.2|6505.7|6503.7|6506.2|6504.2|6505.7|6503.7|2
1623048550000|2021-06-07 06:49:10|6506|6504|6506|6504|6506|6504|6505.7|6503.7|0
1623048570000|2021-06-07 06:49:30|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|1
1623048580000|2021-06-07 06:49:40|6506|6504|6506|6504|6506|6504|6506|6504|0
1623048590000|2021-06-07 06:49:50|6505.7|6503.7|6506|6504|6506|6504|6505.7|6503.7|0
1623048600000|2021-06-07 06:50:00|6505.7|6503.7|6505.7|6503.7|6505.7|6503.7|6505.5|6503.5|1
1623048620000|2021-06-07 06:50:20|6506|6504|6506|6504|6506|6504|6506|6504|0
1623048630000|2021-06-07 06:50:30|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|6506|6504|1
1623048640000|2021-06-07 06:50:40|6506|6504|6506|6504|6506.2|6504.2|6506|6504|0
1623048660000|2021-06-07 06:51:00|||||||||1
1623048670000|2021-06-07 06:51:10|6506.2|6504.2|6506|6504|6506.2|6504.2|6506|6504|2
1623048680000|2021-06-07 06:51:20|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|6506.2|6504.2|1
1623048690000|2021-06-07 06:51:30|6506|6504|6506|6504|6506|6504|6506|6504|0
1623048700000|2021-06-07 06:51:40|6506.2|6504.2|6506.5|6504.5|6506.5|6504.5|6506.2|6504.2|1
1623048710000|2021-06-07 06:51:50|||||||||11
1623048730000|2021-06-07 06:52:10|6506.7|6504.7|6507|6505|6507|6505|6506.7|6504.7|4
1623048750000|2021-06-07 06:52:30|||||||||1
1623048760000|2021-06-07 06:52:40|6506.5|6504.5|6506.2|6504.2|6506.5|6504.5|6506.2|6504.2|4
1623048780000|2021-06-07 06:53:00|6506.5|6504.5|6507|6505|6507|6505|6506.5|6504.5|3
1623048800000|2021-06-07 06:53:20|6507.5|6505.5|6508|6506|6508|6506|6507.5|6505.5|6
1623048840000|2021-06-07 06:54:00|6508.2|6506.2|6508.5|6506.5|6508.5|6506.5|6508.2|6506.2|4
1623048850000|2021-06-07 06:54:10|6508.7|6506.7|6509.5|6507.5|6509.5|6507.5|6508.7|6506.7|7
1623048870000|2021-06-07 06:54:30|6509.7|6507.7|6510.2|6508.2|6510.7|6508.7|6509.7|6507.7|16
1623048880000|2021-06-07 06:54:40|6510|6508|6510|6508|6510|6508|6510|6508|0
1623048890000|2021-06-07 06:54:50|6509.7|6507.7|6508.7|6506.7|6509.7|6507.7|6508.5|6506.5|9
1623048900000|2021-06-07 06:55:00|6509|6507|6509.5|6507.5|6510|6508|6509|6507|7
1623048910000|2021-06-07 06:55:10|6510|6508|6510|6508|6510|6508|6510|6508|4
1623048930000|2021-06-07 06:55:30|6510.2|6508.2|6510.2|6508.2|6510.5|6508.5|6510|6508|10
1623048940000|2021-06-07 06:55:40|6510|6508|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|0
1623048950000|2021-06-07 06:55:50|6509.5|6507.5|6509.7|6507.7|6509.7|6507.7|6509.5|6507.5|2
1623048960000|2021-06-07 06:56:00|6510|6508|6510|6508|6510.2|6508.2|6509.7|6507.7|1
1623048970000|2021-06-07 06:56:10|6510.2|6508.2|6509.7|6507.7|6510.2|6508.2|6509.7|6507.7|4
1623048980000|2021-06-07 06:56:20|6510|6508|6510.2|6508.2|6510.2|6508.2|6510|6508|0
1623048990000|2021-06-07 06:56:30|6510.5|6508.5|6510.2|6508.2|6510.5|6508.5|6510.2|6508.2|0
1623049000000|2021-06-07 06:56:40|6510.5|6508.5|6510.2|6508.2|6510.5|6508.5|6510.2|6508.2|0
1623049010000|2021-06-07 06:56:50|6510.5|6508.5|6511.5|6509.5|6511.5|6509.5|6510.5|6508.5|2
1623049020000|2021-06-07 06:57:00|6511.2|6509.2|6511.2|6509.2|6511.2|6509.2|6511|6509|3
1623049030000|2021-06-07 06:57:10|6511|6509|6512.5|6510.5|6512.5|6510.5|6511|6509|7
1623049040000|2021-06-07 06:57:20|6512.2|6510.2|6513|6511|6513|6511|6512|6510|11
1623049050000|2021-06-07 06:57:30|6513.2|6511.2|6513.2|6511.2|6513.2|6511.2|6512.5|6510.5|14
1623049060000|2021-06-07 06:57:40|6513|6511|6512.7|6510.7|6513.2|6511.2|6512.7|6510.7|2
1623049070000|2021-06-07 06:57:50|6512.5|6510.5|6511.7|6509.7|6512.5|6510.5|6511.7|6509.7|3
1623049090000|2021-06-07 06:58:10|6511.5|6509.5|6511.2|6509.2|6511.5|6509.5|6511|6509|0
1623049110000|2021-06-07 06:58:30|6511|6509|6511.5|6509.5|6511.5|6509.5|6511|6509|2
1623049120000|2021-06-07 06:58:40|6512|6510|6512.2|6510.2|6512.2|6510.2|6511.7|6509.7|5
1623049130000|2021-06-07 06:58:50|6513|6511|6513|6511|6513|6511|6512.5|6510.5|7
1623049140000|2021-06-07 06:59:00|6512.5|6510.5|6512.7|6510.7|6512.7|6510.7|6512.5|6510.5|25
1623049150000|2021-06-07 06:59:10|6512.5|6510.5|6512|6510|6513|6511|6512|6510|6
1623049160000|2021-06-07 06:59:20|6511.7|6509.7|6511.2|6509.2|6511.7|6509.7|6511.2|6509.2|1
1623049170000|2021-06-07 06:59:30|6511|6509|6511|6509|6511.2|6509.2|6511|6509|0
1623049180000|2021-06-07 06:59:40|6510.7|6508.7|6510.5|6508.5|6510.7|6508.7|6510|6508|1
1623049190000|2021-06-07 06:59:50|6510.7|6508.7|6513.2|6511.2|6513.5|6511.5|6510.7|6508.7|42
1623049200000|2021-06-07 07:00:00|6512.7|6511.7|6512.5|6511.5|6514.5|6513.5|6512|6511|179
1623049210000|2021-06-07 07:00:10|6512|6511|6510.2|6509.2|6512|6511|6510.2|6509.2|46
1623049220000|2021-06-07 07:00:20|6510.5|6509.5|6508.7|6507.7|6511|6510|6508|6507|166
1623049230000|2021-06-07 07:00:30|6509|6508|6508|6507|6509|6508|6507.7|6506.7|61
1623049240000|2021-06-07 07:00:40|6507.7|6506.7|6507.7|6506.7|6508|6507|6506.5|6505.5|30
1623049250000|2021-06-07 07:00:50|6507.5|6506.5|6508.7|6507.7|6509|6508|6507.2|6506.2|22
1623049260000|2021-06-07 07:01:00|6509|6508|6508.2|6507.2|6509.2|6508.2|6507.7|6506.7|35
1623049270000|2021-06-07 07:01:10|6508.7|6507.7|6509|6508|6509|6508|6508.7|6507.7|21
1623049280000|2021-06-07 07:01:20|6508.7|6507.7|6508.7|6507.7|6509|6508|6508.5|6507.5|22
1623049290000|2021-06-07 07:01:30|6508.5|6507.5|6506.7|6505.7|6508.5|6507.5|6506.5|6505.5|28
1623049300000|2021-06-07 07:01:40|6506.5|6505.5|6506|6505|6506.5|6505.5|6506|6505|13
1623049310000|2021-06-07 07:01:50|6505.7|6504.7|6506|6505|6506|6505|6505.5|6504.5|18
1623049320000|2021-06-07 07:02:00|6506.5|6505.5|6505|6504|6506.5|6505.5|6504.7|6503.7|44
1623049330000|2021-06-07 07:02:10|6504.5|6503.5|6505.2|6504.2|6505.2|6504.2|6504.5|6503.5|52
1623049340000|2021-06-07 07:02:20|6505|6504|6504.5|6503.5|6505.5|6504.5|6504|6503|37
1623049350000|2021-06-07 07:02:30|6505.2|6504.2|6506|6505|6506|6505|6505.2|6504.2|26
1623049360000|2021-06-07 07:02:40|6505.7|6504.7|6506.5|6505.5|6506.5|6505.5|6505.7|6504.7|17
1623049370000|2021-06-07 07:02:50|6506.2|6505.2|6506.5|6505.5|6506.5|6505.5|6505.7|6504.7|18
1623049380000|2021-06-07 07:03:00|6506|6505|6506.7|6505.7|6506.7|6505.7|6506|6505|27
1623049390000|2021-06-07 07:03:10|6507|6506|6506.7|6505.7|6507|6506|6506.2|6505.2|11
1623049400000|2021-06-07 07:03:20|6506.5|6505.5|6507.7|6506.7|6507.7|6506.7|6506.5|6505.5|24
1623049410000|2021-06-07 07:03:30|6508|6507|6506|6505|6508|6507|6506|6505|64
1623049420000|2021-06-07 07:03:40|6506.2|6505.2|6505.5|6504.5|6506.5|6505.5|6505|6504|33
1623049430000|2021-06-07 07:03:50|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6505|6504|7
1623049440000|2021-06-07 07:04:00|6505.2|6504.2|6505.5|6504.5|6505.5|6504.5|6504.7|6503.7|33
1623049450000|2021-06-07 07:04:10|6505.2|6504.2|6506|6505|6506.2|6505.2|6505.2|6504.2|25
1623049460000|2021-06-07 07:04:20|6505.7|6504.7|6506.2|6505.2|6506.2|6505.2|6505.2|6504.2|29
1623049470000|2021-06-07 07:04:30|6506|6505|6505.5|6504.5|6506|6505|6505.5|6504.5|15
1623049480000|2021-06-07 07:04:40|6505|6504|6505.5|6504.5|6506.2|6505.2|6505|6504|62
1623049490000|2021-06-07 07:04:50|6505.7|6504.7|6504.5|6503.5|6505.7|6504.7|6504.5|6503.5|14
1623049500000|2021-06-07 07:05:00|6504|6503|6503.5|6502.5|6504.5|6503.5|6503.5|6502.5|33
1623049510000|2021-06-07 07:05:10|6503.7|6502.7|6505|6504|6505|6504|6503.5|6502.5|40
1623049520000|2021-06-07 07:05:20|6505.2|6504.2|6504|6503|6505.5|6504.5|6504|6503|22
1623049530000|2021-06-07 07:05:30|6503.7|6502.7|6503.5|6502.5|6504|6503|6503|6502|29
1623049540000|2021-06-07 07:05:40|6503.2|6502.2|6503|6502|6503.5|6502.5|6502.7|6501.7|21
1623049550000|2021-06-07 07:05:50|6503.2|6502.2|6503|6502|6504|6503|6503|6502|40
1623049560000|2021-06-07 07:06:00|6502.7|6501.7|6503|6502|6503.2|6502.2|6502.5|6501.5|28
1623049570000|2021-06-07 07:06:10|6502.7|6501.7|6501|6500|6502.7|6501.7|6501|6500|32
1623049580000|2021-06-07 07:06:20|6501.2|6500.2|6502.5|6501.5|6502.7|6501.7|6501|6500|38
1623049590000|2021-06-07 07:06:30|6502.7|6501.7|6501.5|6500.5|6503|6502|6501.2|6500.2|30
1623049600000|2021-06-07 07:06:40|6501.2|6500.2|6500|6499|6501.2|6500.2|6499.7|6498.7|26
1623049610000|2021-06-07 07:06:50|6499|6498|6499|6498|6500|6499|6499|6498|49
1623049620000|2021-06-07 07:07:00|6498.5|6497.5|6496.7|6495.7|6498.5|6497.5|6496.2|6495.2|65
1623049630000|2021-06-07 07:07:10|6496.5|6495.5|6497.5|6496.5|6497.5|6496.5|6495.2|6494.2|40
1623049640000|2021-06-07 07:07:20|6497|6496|6498.7|6497.7|6498.7|6497.7|6497|6496|38
1623049650000|2021-06-07 07:07:30|6499|6498|6499.2|6498.2|6499.5|6498.5|6498.5|6497.5|18
1623049660000|2021-06-07 07:07:40|6499.5|6498.5|6498.5|6497.5|6499.7|6498.7|6498.5|6497.5|27
1623049670000|2021-06-07 07:07:50|6498.7|6497.7|6498.7|6497.7|6499.2|6498.2|6498.5|6497.5|5
1623049680000|2021-06-07 07:08:00|6499|6498|6500|6499|6500|6499|6497.7|6496.7|25
1623049690000|2021-06-07 07:08:10|6499.7|6498.7|6500|6499|6500|6499|6499|6498|19
1623049700000|2021-06-07 07:08:20|6499.7|6498.7|6500.5|6499.5|6500.7|6499.7|6499.7|6498.7|21
1623049710000|2021-06-07 07:08:30|6500.7|6499.7|6499.2|6498.2|6500.7|6499.7|6498.7|6497.7|15
1623049720000|2021-06-07 07:08:40|6499|6498|6498.5|6497.5|6499.2|6498.2|6498|6497|18
1623049730000|2021-06-07 07:08:50|6498.2|6497.2|6498.7|6497.7|6498.7|6497.7|6497.7|6496.7|27
1623049740000|2021-06-07 07:09:00|6498.5|6497.5|6497.7|6496.7|6499|6498|6497.7|6496.7|18
1623049750000|2021-06-07 07:09:10|6498|6497|6497|6496|6498|6497|6497|6496|22
1623049760000|2021-06-07 07:09:20|6497.2|6496.2|6498.5|6497.5|6498.5|6497.5|6497.2|6496.2|12
1623049770000|2021-06-07 07:09:30|6498.2|6497.2|6497.7|6496.7|6498.2|6497.2|6496.5|6495.5|61
1623049780000|2021-06-07 07:09:40|6498|6497|6497.2|6496.2|6498.7|6497.7|6497|6496|31
1623049790000|2021-06-07 07:09:50|6497|6496|6497.7|6496.7|6497.7|6496.7|6496.5|6495.5|18
1623049800000|2021-06-07 07:10:00|6497.5|6496.5|6495|6494|6497.7|6496.7|6495|6494|31
1623049810000|2021-06-07 07:10:10|6494.5|6493.5|6495.2|6494.2|6495.5|6494.5|6494.5|6493.5|22
1623049820000|2021-06-07 07:10:20|6495|6494|6494.5|6493.5|6496.2|6495.2|6494.5|6493.5|33
1623049830000|2021-06-07 07:10:30|6494|6493|6493|6492|6494|6493|6493|6492|74
1623049840000|2021-06-07 07:10:40|6493.2|6492.2|6492.7|6491.7|6493.2|6492.2|6492.5|6491.5|33
1623049850000|2021-06-07 07:10:50|6493|6492|6492.7|6491.7|6493|6492|6492.2|6491.2|45
1623049860000|2021-06-07 07:11:00|6492.5|6491.5|6493.5|6492.5|6493.5|6492.5|6492|6491|29
1623049870000|2021-06-07 07:11:10|6493.2|6492.2|6492|6491|6493.5|6492.5|6492|6491|30
1623049880000|2021-06-07 07:11:20|6491.7|6490.7|6491.5|6490.5|6492|6491|6491.5|6490.5|13
1623049890000|2021-06-07 07:11:30|6491|6490|6491.5|6490.5|6491.5|6490.5|6490.5|6489.5|16
1623049900000|2021-06-07 07:11:40|6491.2|6490.2|6490|6489|6491.2|6490.2|6489.7|6488.7|28
1623049910000|2021-06-07 07:11:50|6490.2|6489.2|6489.5|6488.5|6490.2|6489.2|6489.5|6488.5|4
1623049920000|2021-06-07 07:12:00|6490|6489|6487.5|6486.5|6490|6489|6487.5|6486.5|34
1623049930000|2021-06-07 07:12:10|6487.7|6486.7|6490.2|6489.2|6490.2|6489.2|6487.7|6486.7|31
1623049940000|2021-06-07 07:12:20|6490.5|6489.5|6491.5|6490.5|6491.5|6490.5|6490|6489|14
1623049950000|2021-06-07 07:12:30|6491.2|6490.2|6491|6490|6491.5|6490.5|6490.5|6489.5|15
1623049960000|2021-06-07 07:12:40|6491.5|6490.5|6490.5|6489.5|6491.5|6490.5|6490|6489|16
1623049970000|2021-06-07 07:12:50|6490.2|6489.2|6490.2|6489.2|6490.5|6489.5|6490|6489|10
1623049980000|2021-06-07 07:13:00|6490|6489|6489.2|6488.2|6490.2|6489.2|6489.2|6488.2|16
1623049990000|2021-06-07 07:13:10|6489|6488|6487.2|6486.2|6489|6488|6487|6486|49
1623050000000|2021-06-07 07:13:20|6487.5|6486.5|6488.2|6487.2|6489|6488|6487|6486|28
1623050010000|2021-06-07 07:13:30|6488.5|6487.5|6488|6487|6488.7|6487.7|6487.5|6486.5|19
1623050020000|2021-06-07 07:13:40|6488.2|6487.2|6489.2|6488.2|6489.7|6488.7|6488.2|6487.2|21
1623050030000|2021-06-07 07:13:50|6489.5|6488.5|6488|6487|6490|6489|6488|6487|23
1623050040000|2021-06-07 07:14:00|6487.7|6486.7|6488.5|6487.5|6488.5|6487.5|6487.5|6486.5|18
1623050050000|2021-06-07 07:14:10|6488.2|6487.2|6487|6486|6488.2|6487.2|6486.5|6485.5|23
1623050060000|2021-06-07 07:14:20|6486.7|6485.7|6486.5|6485.5|6487|6486|6486.5|6485.5|15
1623050070000|2021-06-07 07:14:30|6486.7|6485.7|6486|6485|6487|6486|6485.7|6484.7|129
1623050080000|2021-06-07 07:14:40|6485.7|6484.7|6487|6486|6487|6486|6485.5|6484.5|113
1623050090000|2021-06-07 07:14:50|6486.5|6485.5|6486.5|6485.5|6487.5|6486.5|6486.5|6485.5|46
1623050100000|2021-06-07 07:15:00|6486.2|6485.2|6487.5|6486.5|6487.5|6486.5|6485|6484|40
1623050110000|2021-06-07 07:15:10|6487.2|6486.2|6487.7|6486.7|6487.7|6486.7|6487|6486|14
1623050120000|2021-06-07 07:15:20|6487.5|6486.5|6487.5|6486.5|6487.7|6486.7|6487|6486|41
1623050130000|2021-06-07 07:15:30|6487.2|6486.2|6485.5|6484.5|6488.2|6487.2|6485.5|6484.5|68
1623050140000|2021-06-07 07:15:40|6485.7|6484.7|6486|6485|6486.5|6485.5|6485.2|6484.2|21
1623050150000|2021-06-07 07:15:50|6485.7|6484.7|6486.5|6485.5|6486.7|6485.7|6485.7|6484.7|10
1623050160000|2021-06-07 07:16:00|6486.2|6485.2|6488|6487|6488.5|6487.5|6486.2|6485.2|19
1623050170000|2021-06-07 07:16:10|6488.2|6487.2|6489.5|6488.5|6489.5|6488.5|6488.2|6487.2|18
1623050180000|2021-06-07 07:16:20|6490|6489|6490|6489|6490.2|6489.2|6489.5|6488.5|20
1623050190000|2021-06-07 07:16:30|6489.7|6488.7|6490|6489|6490.2|6489.2|6489.5|6488.5|17
1623050200000|2021-06-07 07:16:40|6489.7|6488.7|6489.7|6488.7|6489.7|6488.7|6489.2|6488.2|36
1623050210000|2021-06-07 07:16:50|6489.5|6488.5|6489|6488|6490|6489|6489|6488|46
1623050220000|2021-06-07 07:17:00|6488.7|6487.7|6488.5|6487.5|6489|6488|6488.5|6487.5|14
1623050230000|2021-06-07 07:17:10|6488|6487|6489|6488|6489|6488|6487.2|6486.2|30
1623050240000|2021-06-07 07:17:20|6488.7|6487.7|6490|6489|6490.5|6489.5|6488.5|6487.5|15
1623050250000|2021-06-07 07:17:30|6489.7|6488.7|6490|6489|6490|6489|6489|6488|12
1623050260000|2021-06-07 07:17:40|6490.2|6489.2|6490|6489|6490.2|6489.2|6490|6489|5
1623050270000|2021-06-07 07:17:50|6489.7|6488.7|6489.7|6488.7|6490|6489|6489.7|6488.7|6
1623050280000|2021-06-07 07:18:00|6490|6489|6490.5|6489.5|6490.7|6489.7|6490|6489|32
1623050290000|2021-06-07 07:18:10|6490.2|6489.2|6490.5|6489.5|6490.5|6489.5|6490|6489|15
1623050300000|2021-06-07 07:18:20|6490.7|6489.7|6490.5|6489.5|6491|6490|6490.5|6489.5|15
1623050310000|2021-06-07 07:18:30|6490.7|6489.7|6491|6490|6491|6490|6489.7|6488.7|17
1623050320000|2021-06-07 07:18:40|6491.2|6490.2|6490.7|6489.7|6491.5|6490.5|6490.7|6489.7|34
1623050330000|2021-06-07 07:18:50|6491|6490|6490.5|6489.5|6491|6490|6490.5|6489.5|6
1623050340000|2021-06-07 07:19:00|6491.5|6490.5|6491|6490|6491.7|6490.7|6491|6490|35
1623050350000|2021-06-07 07:19:10|6490.7|6489.7|6491.5|6490.5|6491.5|6490.5|6490.2|6489.2|43
1623050360000|2021-06-07 07:19:20|6491.2|6490.2|6490.5|6489.5|6491.2|6490.2|6489.5|6488.5|33
1623050370000|2021-06-07 07:19:30|6490.7|6489.7|6493.2|6492.2|6493.5|6492.5|6490.7|6489.7|82
1623050380000|2021-06-07 07:19:40|6493|6492|6493|6492|6493.5|6492.5|6492.7|6491.7|6
1623050390000|2021-06-07 07:19:50|6493.2|6492.2|6492.2|6491.2|6493.2|6492.2|6491|6490|72
1623050400000|2021-06-07 07:20:00|6492|6491|6491.5|6490.5|6492.2|6491.2|6491|6490|72
1623050410000|2021-06-07 07:20:10|6491.7|6490.7|6493.5|6492.5|6493.5|6492.5|6491.7|6490.7|61
1623050420000|2021-06-07 07:20:20|6493.2|6492.2|6493.5|6492.5|6493.5|6492.5|6493|6492|10
1623050430000|2021-06-07 07:20:30|6493.7|6492.7|6494|6493|6494|6493|6493.5|6492.5|10
1623050440000|2021-06-07 07:20:40|6493.7|6492.7|6494|6493|6494.2|6493.2|6493.5|6492.5|24
1623050450000|2021-06-07 07:20:50|6494.2|6493.2|6495|6494|6495|6494|6494.2|6493.2|14
1623050460000|2021-06-07 07:21:00|6495.2|6494.2|6495.5|6494.5|6496.5|6495.5|6495.2|6494.2|73
1623050470000|2021-06-07 07:21:10|6495.7|6494.7|6496.5|6495.5|6496.5|6495.5|6495.5|6494.5|9
1623050480000|2021-06-07 07:21:20|6496.7|6495.7|6496.7|6495.7|6497.2|6496.2|6496.5|6495.5|32
1623050490000|2021-06-07 07:21:30|6497|6496|6497|6496|6497|6496|6496.5|6495.5|16
1623050500000|2021-06-07 07:21:40|6498.2|6497.2|6497.2|6496.2|6498.2|6497.2|6497.2|6496.2|19
1623050510000|2021-06-07 07:21:50|6497.5|6496.5|6497|6496|6498|6497|6497|6496|18
1623050520000|2021-06-07 07:22:00|6497.2|6496.2|6497.5|6496.5|6498|6497|6497.2|6496.2|10
1623050530000|2021-06-07 07:22:10|6497|6496|6496.2|6495.2|6497|6496|6496|6495|52
1623050540000|2021-06-07 07:22:20|6496|6495|6495.7|6494.7|6496|6495|6495.2|6494.2|61
1623050550000|2021-06-07 07:22:30|6495.5|6494.5|6495|6494|6495.5|6494.5|6494.7|6493.7|28
1623050560000|2021-06-07 07:22:40|6495.2|6494.2|6495.5|6494.5|6495.5|6494.5|6495.2|6494.2|25
1623050570000|2021-06-07 07:22:50|6495.2|6494.2|6496|6495|6496|6495|6495|6494|9
1623050580000|2021-06-07 07:23:00|6496.5|6495.5|6496|6495|6496.5|6495.5|6496|6495|21
1623050590000|2021-06-07 07:23:10|6495.7|6494.7|6495.7|6494.7|6496|6495|6495.5|6494.5|11
1623050600000|2021-06-07 07:23:20|6496|6495|6497.5|6496.5|6497.5|6496.5|6496|6495|28
1623050610000|2021-06-07 07:23:30|6497.7|6496.7|6498|6497|6499|6498|6497.7|6496.7|36
1623050620000|2021-06-07 07:23:40|6497.7|6496.7|6497|6496|6497.7|6496.7|6496|6495|50
1623050630000|2021-06-07 07:23:50|6496.7|6495.7|6496.5|6495.5|6496.7|6495.7|6496.5|6495.5|1
1623050640000|2021-06-07 07:24:00|6498.2|6497.2|6499|6498|6499.5|6498.5|6498.2|6497.2|32
1623050650000|2021-06-07 07:24:10|6498.7|6497.7|6500|6499|6500.2|6499.2|6498.7|6497.7|23
1623050660000|2021-06-07 07:24:20|6500.2|6499.2|6500.7|6499.7|6500.7|6499.7|6500.2|6499.2|22
1623050670000|2021-06-07 07:24:30|6500.5|6499.5|6499.7|6498.7|6500.5|6499.5|6499.5|6498.5|8
1623050680000|2021-06-07 07:24:40|6499.5|6498.5|6499.5|6498.5|6499.5|6498.5|6499|6498|25
1623050690000|2021-06-07 07:24:50|6499.2|6498.2|6499.5|6498.5|6500|6499|6499.2|6498.2|10
1623050700000|2021-06-07 07:25:00|6499.2|6498.2|6499.5|6498.5|6499.7|6498.7|6498.7|6497.7|65
1623050710000|2021-06-07 07:25:10|6499.7|6498.7|6498|6497|6500|6499|6498|6497|41
1623050720000|2021-06-07 07:25:20|6498.2|6497.2|6499|6498|6499.5|6498.5|6498.2|6497.2|19
1623050730000|2021-06-07 07:25:30|6498.7|6497.7|6498|6497|6498.7|6497.7|6498|6497|23
1623050740000|2021-06-07 07:25:40|6497.7|6496.7|6497.5|6496.5|6498|6497|6497.5|6496.5|18
1623050750000|2021-06-07 07:25:50|6497.2|6496.2|6498|6497|6498|6497|6497|6496|34
1623050760000|2021-06-07 07:26:00|6497.7|6496.7|6498|6497|6498|6497|6496.7|6495.7|34
1623050770000|2021-06-07 07:26:10|6497.5|6496.5|6497.7|6496.7|6498|6497|6497.5|6496.5|20
1623050780000|2021-06-07 07:26:20|6497.5|6496.5|6498|6497|6498|6497|6497.2|6496.2|23
1623050790000|2021-06-07 07:26:30|6497.7|6496.7|6499.5|6498.5|6500|6499|6497.7|6496.7|39
1623050800000|2021-06-07 07:26:40|6499.7|6498.7|6500|6499|6500.5|6499.5|6499.7|6498.7|21
1623050810000|2021-06-07 07:26:50|6499.7|6498.7|6500.2|6499.2|6500.5|6499.5|6499.5|6498.5|20
1623050820000|2021-06-07 07:27:00|6500.5|6499.5|6501|6500|6501|6500|6500|6499|19
1623050830000|2021-06-07 07:27:10|6501.2|6500.2|6502.2|6501.2|6503|6502|6501.2|6500.2|48
1623050840000|2021-06-07 07:27:20|6502.5|6501.5|6503.5|6502.5|6503.5|6502.5|6502.5|6501.5|27
1623050850000|2021-06-07 07:27:30|6503.2|6502.2|6502|6501|6503.2|6502.2|6501.5|6500.5|18
1623050860000|2021-06-07 07:27:40|6502.2|6501.2|6503.2|6502.2|6503.5|6502.5|6502.2|6501.2|31
1623050870000|2021-06-07 07:27:50|6503.5|6502.5|6505.7|6504.7|6505.7|6504.7|6503|6502|39
1623050880000|2021-06-07 07:28:00|6506.2|6505.2|6506.7|6505.7|6507|6506|6506|6505|24
1623050890000|2021-06-07 07:28:10|6506.5|6505.5|6506.5|6505.5|6507|6506|6506|6505|30
1623050900000|2021-06-07 07:28:20|6506.7|6505.7|6508.2|6507.2|6508.7|6507.7|6506.7|6505.7|32
1623050910000|2021-06-07 07:28:30|6508|6507|6508.5|6507.5|6509|6508|6508|6507|36
1623050920000|2021-06-07 07:28:40|6508.7|6507.7|6508.5|6507.5|6509.5|6508.5|6508.5|6507.5|45
1623050930000|2021-06-07 07:28:50|6507.7|6506.7|6508|6507|6508|6507|6506.7|6505.7|62
1623050940000|2021-06-07 07:29:00|6508.2|6507.2|6508.5|6507.5|6508.5|6507.5|6508|6507|21
1623050950000|2021-06-07 07:29:10|6508.7|6507.7|6508|6507|6508.7|6507.7|6507.5|6506.5|50
1623050960000|2021-06-07 07:29:20|6508.2|6507.2|6509|6508|6510|6509|6508.2|6507.2|49
1623050970000|2021-06-07 07:29:30|6509.2|6508.2|6509.5|6508.5|6509.5|6508.5|6509|6508|27
1623050980000|2021-06-07 07:29:40|6509.7|6508.7|6508.2|6507.2|6510.2|6509.2|6508|6507|50
1623050990000|2021-06-07 07:29:50|6508.5|6507.5|6508.5|6507.5|6508.5|6507.5|6508|6507|21
1623051000000|2021-06-07 07:30:00|6508.2|6507.2|6509|6508|6510|6509|6508.2|6507.2|86
1623051010000|2021-06-07 07:30:10|6508.7|6507.7|6509.5|6508.5|6509.7|6508.7|6508.5|6507.5|20
1623051020000|2021-06-07 07:30:20|6509.7|6508.7|6509.2|6508.2|6509.7|6508.7|6509|6508|15
1623051030000|2021-06-07 07:30:30|6509|6508|6509|6508|6509|6508|6508.5|6507.5|18
1623051040000|2021-06-07 07:30:40|6508.7|6507.7|6509.5|6508.5|6509.5|6508.5|6508.7|6507.7|19
1623051050000|2021-06-07 07:30:50|6509.2|6508.2|6509|6508|6509.2|6508.2|6508.7|6507.7|14
1623051060000|2021-06-07 07:31:00|6508.7|6507.7|6507.5|6506.5|6509|6508|6507.5|6506.5|21
1623051070000|2021-06-07 07:31:10|6507.2|6506.2|6508|6507|6508|6507|6507.2|6506.2|21
1623051080000|2021-06-07 07:31:20|6507.7|6506.7|6507|6506|6507.7|6506.7|6506.5|6505.5|24
1623051090000|2021-06-07 07:31:30|6507.5|6506.5|6506.2|6505.2|6507.5|6506.5|6506|6505|31
1623051100000|2021-06-07 07:31:40|6506.5|6505.5|6507.2|6506.2|6507.5|6506.5|6506.5|6505.5|29
1623051110000|2021-06-07 07:31:50|6507.5|6506.5|6507.2|6506.2|6508|6507|6507.2|6506.2|11
1623051120000|2021-06-07 07:32:00|6507.5|6506.5|6508.7|6507.7|6509.5|6508.5|6507.5|6506.5|38
1623051130000|2021-06-07 07:32:10|6508.5|6507.5|6508|6507|6508.5|6507.5|6507.5|6506.5|20
1623051140000|2021-06-07 07:32:20|6508.2|6507.2|6509|6508|6509.2|6508.2|6508.2|6507.2|11
1623051150000|2021-06-07 07:32:30|6509.5|6508.5|6509.5|6508.5|6509.5|6508.5|6509|6508|16
1623051160000|2021-06-07 07:32:40|6509.2|6508.2|6508.7|6507.7|6509.5|6508.5|6508.7|6507.7|24
1623051170000|2021-06-07 07:32:50|6509|6508|6509.5|6508.5|6509.5|6508.5|6508.5|6507.5|14
1623051180000|2021-06-07 07:33:00|6509.7|6508.7|6509.7|6508.7|6510|6509|6509.5|6508.5|23
1623051190000|2021-06-07 07:33:10|6510|6509|6510|6509|6510.5|6509.5|6509.7|6508.7|16
1623051200000|2021-06-07 07:33:20|6510.5|6509.5|6510|6509|6510.5|6509.5|6509.7|6508.7|13
1623051210000|2021-06-07 07:33:30|6509.7|6508.7|6509.7|6508.7|6509.7|6508.7|6509.5|6508.5|11
1623051220000|2021-06-07 07:33:40|6509.5|6508.5|6508|6507|6509.5|6508.5|6507.7|6506.7|42
1623051230000|2021-06-07 07:33:50|6508.2|6507.2|6509|6508|6509|6508|6508|6507|40
1623051240000|2021-06-07 07:34:00|6508.7|6507.7|6509|6508|6509.5|6508.5|6508.5|6507.5|21
1623051250000|2021-06-07 07:34:10|6508.7|6507.7|6509|6508|6509|6508|6508.5|6507.5|5
1623051260000|2021-06-07 07:34:20|6508.5|6507.5|6509|6508|6509|6508|6508.5|6507.5|13
1623051270000|2021-06-07 07:34:30|6508.7|6507.7|6509.5|6508.5|6510|6509|6508.7|6507.7|24
1623051280000|2021-06-07 07:34:40|6509.2|6508.2|6509|6508|6509.5|6508.5|6509|6508|8
1623051290000|2021-06-07 07:34:50|6509.2|6508.2|6509.5|6508.5|6509.5|6508.5|6509|6508|9
1623051300000|2021-06-07 07:35:00|6509.2|6508.2|6508|6507|6509.2|6508.2|6507.5|6506.5|25
1623051310000|2021-06-07 07:35:10|6508.2|6507.2|6507.7|6506.7|6508.5|6507.5|6507.7|6506.7|24
1623051320000|2021-06-07 07:35:20|6507.5|6506.5|6507.5|6506.5|6507.7|6506.7|6506.5|6505.5|36
1623051330000|2021-06-07 07:35:30|6507.7|6506.7|6508|6507|6508.5|6507.5|6507.5|6506.5|12
1623051340000|2021-06-07 07:35:40|6508.2|6507.2|6507.7|6506.7|6508.5|6507.5|6507.5|6506.5|10
1623051350000|2021-06-07 07:35:50|6507.5|6506.5|6507.5|6506.5|6507.5|6506.5|6507.2|6506.2|18
1623051360000|2021-06-07 07:36:00|||||||||5
1623051370000|2021-06-07 07:36:10|6507.7|6506.7|6508|6507|6508.2|6507.2|6507.7|6506.7|14
1623051380000|2021-06-07 07:36:20|6507.5|6506.5|6507.5|6506.5|6508.5|6507.5|6507.5|6506.5|30
1623051390000|2021-06-07 07:36:30|6507.7|6506.7|6507.5|6506.5|6508|6507|6507|6506|19
1623051400000|2021-06-07 07:36:40|6507.2|6506.2|6507|6506|6507.7|6506.7|6507|6506|17
1623051410000|2021-06-07 07:36:50|6507.2|6506.2|6506.5|6505.5|6507.2|6506.2|6506.5|6505.5|25
1623051420000|2021-06-07 07:37:00|6506.7|6505.7|6507|6506|6508|6507|6506.5|6505.5|25
1623051430000|2021-06-07 07:37:10|6507.2|6506.2|6508|6507|6508|6507|6507.2|6506.2|12
1623051440000|2021-06-07 07:37:20|6508.5|6507.5|6508.2|6507.2|6508.5|6507.5|6508|6507|12
1623051450000|2021-06-07 07:37:30|6508|6507|6507.5|6506.5|6508|6507|6507.5|6506.5|15
1623051460000|2021-06-07 07:37:40|6507.7|6506.7|6507.7|6506.7|6508.2|6507.2|6507.5|6506.5|8
1623051470000|2021-06-07 07:37:50|6507.5|6506.5|6509.7|6508.7|6510|6509|6507.5|6506.5|26
1623051480000|2021-06-07 07:38:00|6509.5|6508.5|6510|6509|6510|6509|6509.2|6508.2|7
1623051490000|2021-06-07 07:38:10|6510.2|6509.2|6510|6509|6510.5|6509.5|6510|6509|5
1623051500000|2021-06-07 07:38:20|6510.5|6509.5|6510.2|6509.2|6510.5|6509.5|6510|6509|11
1623051510000|2021-06-07 07:38:30|6510.5|6509.5|6510|6509|6510.5|6509.5|6510|6509|8
1623051520000|2021-06-07 07:38:40|6510.2|6509.2|6509.5|6508.5|6510.2|6509.2|6509.5|6508.5|20
1623051530000|2021-06-07 07:38:50|6509.7|6508.7|6510.5|6509.5|6510.5|6509.5|6509.7|6508.7|10
1623051540000|2021-06-07 07:39:00|6510.2|6509.2|6510.5|6509.5|6510.5|6509.5|6510.2|6509.2|14
1623051550000|2021-06-07 07:39:10|6510|6509|6511|6510|6511|6510|6510|6509|20
1623051560000|2021-06-07 07:39:20|6511.2|6510.2|6511|6510|6511.2|6510.2|6511|6510|8
1623051570000|2021-06-07 07:39:30|6511.2|6510.2|6511|6510|6511.5|6510.5|6511|6510|15
1623051580000|2021-06-07 07:39:40|6511.2|6510.2|6511|6510|6511.5|6510.5|6510.7|6509.7|35
1623051590000|2021-06-07 07:39:50|6511.2|6510.2|6511|6510|6511.2|6510.2|6511|6510|3
1623051600000|2021-06-07 07:40:00|6510.9|6509.9|6510.9|6509.9|6511.1|6510.1|6510.4|6509.4|23
1623051610000|2021-06-07 07:40:10|6510.4|6509.4|6510.4|6509.4|6510.6|6509.6|6509.9|6508.9|43
1623051620000|2021-06-07 07:40:20|6510.1|6509.1|6510.4|6509.4|6510.4|6509.4|6510.1|6509.1|7
1623051630000|2021-06-07 07:40:30|6510.1|6509.1|6510.9|6509.9|6510.9|6509.9|6509.9|6508.9|50
1623051640000|2021-06-07 07:40:40|6511.4|6510.4|6511.1|6510.1|6511.4|6510.4|6510.6|6509.6|16
1623051650000|2021-06-07 07:40:50|6511.4|6510.4|6511.4|6510.4|6511.4|6510.4|6511.1|6510.1|9
1623051660000|2021-06-07 07:41:00|6511.1|6510.1|6509.4|6508.4|6511.1|6510.1|6509.1|6508.1|26
1623051670000|2021-06-07 07:41:10|6509.6|6508.6|6509.6|6508.6|6509.9|6508.9|6509.4|6508.4|19
1623051680000|2021-06-07 07:41:20|6509.4|6508.4|6509.6|6508.6|6509.6|6508.6|6509.4|6508.4|5
1623051690000|2021-06-07 07:41:30|6509.9|6508.9|6510.4|6509.4|6510.4|6509.4|6509.6|6508.6|36
1623051700000|2021-06-07 07:41:40|6510.1|6509.1|6510.9|6509.9|6510.9|6509.9|6510.1|6509.1|9
1623051710000|2021-06-07 07:41:50|6511.1|6510.1|6510.6|6509.6|6511.1|6510.1|6510.4|6509.4|8
1623051720000|2021-06-07 07:42:00|6510.4|6509.4|6509.1|6508.1|6510.4|6509.4|6509.1|6508.1|25
1623051730000|2021-06-07 07:42:10|6508.9|6507.9|6510.4|6509.4|6510.4|6509.4|6508.9|6507.9|12
1623051740000|2021-06-07 07:42:20|6510.1|6509.1|6509.4|6508.4|6510.1|6509.1|6509.1|6508.1|8
1623051750000|2021-06-07 07:42:30|6509.1|6508.1|6509.4|6508.4|6509.4|6508.4|6509.1|6508.1|0
1623051760000|2021-06-07 07:42:40|6509.9|6508.9|6510.6|6509.6|6510.6|6509.6|6509.9|6508.9|8
1623051770000|2021-06-07 07:42:50|6510.9|6509.9|6511.4|6510.4|6511.6|6510.6|6510.6|6509.6|22
1623051780000|2021-06-07 07:43:00|6511.6|6510.6|6512.6|6511.6|6512.9|6511.9|6510.9|6509.9|128
1623051790000|2021-06-07 07:43:10|6512.9|6511.9|6512.4|6511.4|6513.4|6512.4|6512.4|6511.4|138
1623051800000|2021-06-07 07:43:20|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|47
1623051810000|2021-06-07 07:43:30|6513.1|6512.1|6512.9|6511.9|6513.4|6512.4|6512.9|6511.9|29
1623051820000|2021-06-07 07:43:40|||||||||2
1623051830000|2021-06-07 07:43:50|6512.4|6511.4|6513.4|6512.4|6513.4|6512.4|6512.4|6511.4|18
1623051840000|2021-06-07 07:44:00|6513.9|6512.9|6513.9|6512.9|6514.1|6513.1|6513.4|6512.4|30
1623051850000|2021-06-07 07:44:10|6513.6|6512.6|6513.6|6512.6|6513.9|6512.9|6513.4|6512.4|22
1623051860000|2021-06-07 07:44:20|6513.9|6512.9|6513.6|6512.6|6513.9|6512.9|6513.6|6512.6|9
1623051870000|2021-06-07 07:44:30|6513.4|6512.4|6513.4|6512.4|6513.9|6512.9|6512.9|6511.9|103
1623051880000|2021-06-07 07:44:40|6513.6|6512.6|6513.9|6512.9|6513.9|6512.9|6513.6|6512.6|16
1623051890000|2021-06-07 07:44:50|6513.6|6512.6|6514.4|6513.4|6514.9|6513.9|6513.6|6512.6|19
1623051900000|2021-06-07 07:45:00|6514.6|6513.6|6513.9|6512.9|6514.9|6513.9|6513.1|6512.1|41
1623051910000|2021-06-07 07:45:10|6514.1|6513.1|6513.4|6512.4|6514.1|6513.1|6513.4|6512.4|20
1623051920000|2021-06-07 07:45:20|6513.1|6512.1|6512.4|6511.4|6513.1|6512.1|6512.1|6511.1|18
1623051930000|2021-06-07 07:45:30|6512.1|6511.1|6512.1|6511.1|6512.1|6511.1|6511.4|6510.4|26
1623051940000|2021-06-07 07:45:40|6512.4|6511.4|6512.9|6511.9|6512.9|6511.9|6512.1|6511.1|8
1623051950000|2021-06-07 07:45:50|6512.6|6511.6|6512.4|6511.4|6512.6|6511.6|6512.4|6511.4|6
1623051960000|2021-06-07 07:46:00|6512.1|6511.1|6511.9|6510.9|6512.1|6511.1|6511.4|6510.4|47
1623051970000|2021-06-07 07:46:10|6512.1|6511.1|6512.1|6511.1|6512.4|6511.4|6511.6|6510.6|7
1623051980000|2021-06-07 07:46:20|6511.9|6510.9|6511.9|6510.9|6512.1|6511.1|6511.9|6510.9|0
1623051990000|2021-06-07 07:46:30|6512.1|6511.1|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|8
1623052000000|2021-06-07 07:46:40|6512.1|6511.1|6512.4|6511.4|6512.6|6511.6|6512.1|6511.1|9
1623052010000|2021-06-07 07:46:50|6513.1|6512.1|6512.6|6511.6|6513.1|6512.1|6512.6|6511.6|17
1623052020000|2021-06-07 07:47:00|6512.9|6511.9|6512.4|6511.4|6512.9|6511.9|6512.4|6511.4|2
1623052030000|2021-06-07 07:47:10|6512.1|6511.1|6512.9|6511.9|6512.9|6511.9|6512.1|6511.1|18
1623052040000|2021-06-07 07:47:20|6513.1|6512.1|6514.4|6513.4|6514.4|6513.4|6513.1|6512.1|10
1623052050000|2021-06-07 07:47:30|6514.1|6513.1|6514.4|6513.4|6514.9|6513.9|6513.9|6512.9|32
1623052060000|2021-06-07 07:47:40|6514.1|6513.1|6514.9|6513.9|6514.9|6513.9|6513.9|6512.9|21
1623052070000|2021-06-07 07:47:50|6515.1|6514.1|6515.6|6514.6|6515.9|6514.9|6515.1|6514.1|33
1623052080000|2021-06-07 07:48:00|6515.4|6514.4|6516.4|6515.4|6516.9|6515.9|6515.4|6514.4|26
1623052090000|2021-06-07 07:48:10|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|10
1623052100000|2021-06-07 07:48:20|6515.6|6514.6|6514.6|6513.6|6515.6|6514.6|6514.6|6513.6|11
1623052110000|2021-06-07 07:48:30|6514.4|6513.4|6514.1|6513.1|6514.6|6513.6|6514.1|6513.1|10
1623052120000|2021-06-07 07:48:40|6514.4|6513.4|6513.9|6512.9|6514.4|6513.4|6513.9|6512.9|5
1623052130000|2021-06-07 07:48:50|6513.6|6512.6|6512.6|6511.6|6513.6|6512.6|6512.6|6511.6|9
1623052140000|2021-06-07 07:49:00|6512.9|6511.9|6513.4|6512.4|6513.4|6512.4|6512.9|6511.9|5
1623052150000|2021-06-07 07:49:10|6513.1|6512.1|6512.9|6511.9|6513.4|6512.4|6512.6|6511.6|11
1623052160000|2021-06-07 07:49:20|6512.6|6511.6|6512.6|6511.6|6512.9|6511.9|6512.4|6511.4|9
1623052170000|2021-06-07 07:49:30|6512.4|6511.4|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|3
1623052180000|2021-06-07 07:49:40|6513.4|6512.4|6513.9|6512.9|6513.9|6512.9|6513.4|6512.4|10
1623052190000|2021-06-07 07:49:50|6514.1|6513.1|6514.1|6513.1|6514.1|6513.1|6513.9|6512.9|2
1623052200000|2021-06-07 07:50:00|6513.9|6512.9|6513.6|6512.6|6513.9|6512.9|6513.1|6512.1|24
1623052210000|2021-06-07 07:50:10|6513.9|6512.9|6515.1|6514.1|6515.4|6514.4|6513.9|6512.9|22
1623052220000|2021-06-07 07:50:20|6514.9|6513.9|6515.1|6514.1|6515.1|6514.1|6514.9|6513.9|1
1623052230000|2021-06-07 07:50:30|6514.9|6513.9|6514.4|6513.4|6514.9|6513.9|6513.9|6512.9|11
1623052240000|2021-06-07 07:50:40|6514.1|6513.1|6513.4|6512.4|6514.1|6513.1|6513.4|6512.4|12
1623052250000|2021-06-07 07:50:50|6512.6|6511.6|6511.9|6510.9|6512.6|6511.6|6511.6|6510.6|29
1623052260000|2021-06-07 07:51:00|6511.6|6510.6|6511.6|6510.6|6511.9|6510.9|6511.4|6510.4|19
1623052270000|2021-06-07 07:51:10|6511.9|6510.9|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|5
1623052280000|2021-06-07 07:51:20|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|0
1623052290000|2021-06-07 07:51:30|6511.6|6510.6|6510.9|6509.9|6511.9|6510.9|6510.6|6509.6|18
1623052300000|2021-06-07 07:51:40|6511.1|6510.1|6510.4|6509.4|6511.6|6510.6|6510.4|6509.4|7
1623052310000|2021-06-07 07:51:50|6510.6|6509.6|6510.6|6509.6|6510.6|6509.6|6510.6|6509.6|8
1623052320000|2021-06-07 07:52:00|6510.4|6509.4|6509.9|6508.9|6510.9|6509.9|6509.6|6508.6|17
1623052330000|2021-06-07 07:52:10|6510.1|6509.1|6510.4|6509.4|6510.4|6509.4|6509.1|6508.1|10
1623052340000|2021-06-07 07:52:20|6510.6|6509.6|6511.4|6510.4|6511.9|6510.9|6510.6|6509.6|9
1623052350000|2021-06-07 07:52:30|6510.9|6509.9|6511.9|6510.9|6512.1|6511.1|6510.9|6509.9|13
1623052360000|2021-06-07 07:52:40|6512.4|6511.4|6512.1|6511.1|6512.4|6511.4|6512.1|6511.1|5
1623052370000|2021-06-07 07:52:50|6512.4|6511.4|6512.9|6511.9|6512.9|6511.9|6512.1|6511.1|7
1623052380000|2021-06-07 07:53:00|6512.6|6511.6|6512.4|6511.4|6512.9|6511.9|6512.4|6511.4|12
1623052390000|2021-06-07 07:53:10|6512.1|6511.1|6512.4|6511.4|6512.4|6511.4|6512.1|6511.1|1
1623052400000|2021-06-07 07:53:20|6512.6|6511.6|6513.1|6512.1|6513.6|6512.6|6512.6|6511.6|7
1623052410000|2021-06-07 07:53:30|6512.9|6511.9|6512.6|6511.6|6513.1|6512.1|6512.4|6511.4|8
1623052420000|2021-06-07 07:53:40|6512.9|6511.9|6512.6|6511.6|6513.4|6512.4|6512.4|6511.4|7
1623052430000|2021-06-07 07:53:50|6512.9|6511.9|6513.1|6512.1|6513.4|6512.4|6512.9|6511.9|7
1623052440000|2021-06-07 07:54:00|6512.9|6511.9|6512.4|6511.4|6513.4|6512.4|6512.4|6511.4|7
1623052450000|2021-06-07 07:54:10|6512.6|6511.6|6512.1|6511.1|6512.6|6511.6|6511.9|6510.9|7
1623052460000|2021-06-07 07:54:20|6511.9|6510.9|6511.6|6510.6|6511.9|6510.9|6511.4|6510.4|15
1623052470000|2021-06-07 07:54:30|6511.9|6510.9|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|3
1623052480000|2021-06-07 07:54:40|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|10
1623052490000|2021-06-07 07:54:50|6513.1|6512.1|6512.1|6511.1|6513.4|6512.4|6512.1|6511.1|45
1623052500000|2021-06-07 07:55:00|6511.9|6510.9|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|6
1623052510000|2021-06-07 07:55:10|6511.4|6510.4|6511.9|6510.9|6511.9|6510.9|6511.4|6510.4|6
1623052520000|2021-06-07 07:55:20|6512.1|6511.1|6512.1|6511.1|6512.4|6511.4|6511.9|6510.9|13
1623052530000|2021-06-07 07:55:30|6511.9|6510.9|6511.9|6510.9|6512.1|6511.1|6511.9|6510.9|0
1623052540000|2021-06-07 07:55:40|6512.1|6511.1|6512.1|6511.1|6512.1|6511.1|6511.9|6510.9|1
1623052550000|2021-06-07 07:55:50|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|2
1623052560000|2021-06-07 07:56:00|6511.6|6510.6|6510.6|6509.6|6511.6|6510.6|6510.4|6509.4|19
1623052570000|2021-06-07 07:56:10|6510.9|6509.9|6511.1|6510.1|6511.4|6510.4|6510.6|6509.6|4
1623052580000|2021-06-07 07:56:20|6510.9|6509.9|6511.1|6510.1|6511.1|6510.1|6510.9|6509.9|0
1623052590000|2021-06-07 07:56:30|6510.9|6509.9|6511.1|6510.1|6511.1|6510.1|6510.6|6509.6|4
1623052600000|2021-06-07 07:56:40|6511.4|6510.4|6510.9|6509.9|6511.6|6510.6|6510.9|6509.9|6
1623052610000|2021-06-07 07:56:50|6510.6|6509.6|6510.9|6509.9|6511.1|6510.1|6510.6|6509.6|3
1623052620000|2021-06-07 07:57:00|6510.6|6509.6|6509.6|6508.6|6510.9|6509.9|6509.4|6508.4|11
1623052630000|2021-06-07 07:57:10|6509.9|6508.9|6510.4|6509.4|6510.6|6509.6|6509.9|6508.9|5
1623052640000|2021-06-07 07:57:20|6510.1|6509.1|6510.4|6509.4|6510.6|6509.6|6509.9|6508.9|7
1623052650000|2021-06-07 07:57:30|6510.6|6509.6|6510.6|6509.6|6510.6|6509.6|6510.4|6509.4|3
1623052660000|2021-06-07 07:57:40|6510.4|6509.4|6510.1|6509.1|6510.6|6509.6|6510.1|6509.1|3
1623052670000|2021-06-07 07:57:50|6509.9|6508.9|6510.4|6509.4|6510.4|6509.4|6509.9|6508.9|1
1623052680000|2021-06-07 07:58:00|6510.1|6509.1|6510.9|6509.9|6510.9|6509.9|6510.1|6509.1|4
1623052690000|2021-06-07 07:58:10|6511.1|6510.1|6510.9|6509.9|6511.4|6510.4|6510.6|6509.6|1
1623052700000|2021-06-07 07:58:20|6511.4|6510.4|6511.1|6510.1|6511.6|6510.6|6511.1|6510.1|3
1623052710000|2021-06-07 07:58:30|6511.4|6510.4|6511.6|6510.6|6511.6|6510.6|6511.1|6510.1|13
1623052720000|2021-06-07 07:58:40|6511.4|6510.4|6510.6|6509.6|6511.4|6510.4|6510.4|6509.4|7
1623052730000|2021-06-07 07:58:50|6510.4|6509.4|6510.1|6509.1|6510.4|6509.4|6509.6|6508.6|5
1623052740000|2021-06-07 07:59:00|6509.9|6508.9|6508.9|6507.9|6509.9|6508.9|6508.9|6507.9|5
1623052750000|2021-06-07 07:59:10|6509.1|6508.1|6509.6|6508.6|6509.9|6508.9|6509.1|6508.1|2
1623052760000|2021-06-07 07:59:20|6509.4|6508.4|6509.9|6508.9|6509.9|6508.9|6509.4|6508.4|0
1623052770000|2021-06-07 07:59:30|6509.4|6508.4|6509.9|6508.9|6510.1|6509.1|6509.4|6508.4|9
1623052780000|2021-06-07 07:59:40|6509.4|6508.4|6508.9|6507.9|6509.6|6508.6|6508.9|6507.9|3
1623052790000|2021-06-07 07:59:50|6509.1|6508.1|6509.4|6508.4|6509.4|6508.4|6508.9|6507.9|2
1623052800000|2021-06-07 08:00:00|6508.9|6507.9|6509.4|6508.4|6509.6|6508.6|6508.9|6507.9|11
1623052810000|2021-06-07 08:00:10|6509.6|6508.6|6508.6|6507.6|6509.6|6508.6|6508.6|6507.6|36
1623052820000|2021-06-07 08:00:20|6508.4|6507.4|6507.9|6506.9|6508.6|6507.6|6507.9|6506.9|13
1623052830000|2021-06-07 08:00:30|6508.1|6507.1|6508.6|6507.6|6508.6|6507.6|6508.1|6507.1|15
1623052840000|2021-06-07 08:00:40|6508.4|6507.4|6507.9|6506.9|6508.4|6507.4|6507.4|6506.4|5
1623052850000|2021-06-07 08:00:50|6507.6|6506.6|6508.9|6507.9|6508.9|6507.9|6507.6|6506.6|5
1623052860000|2021-06-07 08:01:00|6509.1|6508.1|6508.6|6507.6|6509.1|6508.1|6508.6|6507.6|5
1623052870000|2021-06-07 08:01:10|6508.9|6507.9|6509.1|6508.1|6509.4|6508.4|6508.9|6507.9|5
1623052880000|2021-06-07 08:01:20|6508.9|6507.9|6508.9|6507.9|6509.1|6508.1|6508.9|6507.9|2
1623052890000|2021-06-07 08:01:30|6508.6|6507.6|6508.9|6507.9|6508.9|6507.9|6508.6|6507.6|1
1623052900000|2021-06-07 08:01:40|6509.1|6508.1|6509.1|6508.1|6509.1|6508.1|6508.9|6507.9|3
1623052910000|2021-06-07 08:01:50|6508.9|6507.9|6508.9|6507.9|6509.1|6508.1|6508.6|6507.6|1
1623052920000|2021-06-07 08:02:00|6508.6|6507.6|6507.4|6506.4|6508.9|6507.9|6507.4|6506.4|20
1623052940000|2021-06-07 08:02:20|6507.1|6506.1|6507.4|6506.4|6507.4|6506.4|6507.1|6506.1|6
1623052950000|2021-06-07 08:02:30|6507.6|6506.6|6507.9|6506.9|6507.9|6506.9|6507.6|6506.6|5
1623052960000|2021-06-07 08:02:40|6508.1|6507.1|6508.1|6507.1|6508.6|6507.6|6508.1|6507.1|5
1623052970000|2021-06-07 08:02:50|6508.4|6507.4|6508.1|6507.1|6508.4|6507.4|6507.9|6506.9|6
1623052980000|2021-06-07 08:03:00|6507.9|6506.9|6508.1|6507.1|6508.4|6507.4|6507.9|6506.9|3
1623052990000|2021-06-07 08:03:10|6507.9|6506.9|6507.4|6506.4|6508.1|6507.1|6507.4|6506.4|4
1623053000000|2021-06-07 08:03:20|6507.6|6506.6|6507.6|6506.6|6507.6|6506.6|6507.6|6506.6|15
1623053010000|2021-06-07 08:03:30|6507.9|6506.9|6507.9|6506.9|6507.9|6506.9|6507.6|6506.6|0
1623053020000|2021-06-07 08:03:40|6507.6|6506.6|6506.9|6505.9|6507.6|6506.6|6506.6|6505.6|7
1623053030000|2021-06-07 08:03:50|6506.6|6505.6|6506.9|6505.9|6506.9|6505.9|6506.6|6505.6|0
1623053040000|2021-06-07 08:04:00|6506.6|6505.6|6506.9|6505.9|6506.9|6505.9|6506.6|6505.6|3
1623053050000|2021-06-07 08:04:10|||||||||5
1623053060000|2021-06-07 08:04:20|6506.6|6505.6|6506.1|6505.1|6506.6|6505.6|6506.1|6505.1|14
1623053070000|2021-06-07 08:04:30|6506.4|6505.4|6506.6|6505.6|6506.6|6505.6|6505.9|6504.9|3
1623053080000|2021-06-07 08:04:40|6506.9|6505.9|6507.1|6506.1|6507.1|6506.1|6506.9|6505.9|2
1623053090000|2021-06-07 08:04:50|6507.4|6506.4|6507.1|6506.1|6507.4|6506.4|6507.1|6506.1|3
1623053100000|2021-06-07 08:05:00|6506.9|6505.9|6506.9|6505.9|6506.9|6505.9|6506.6|6505.6|1
1623053110000|2021-06-07 08:05:10|6506.6|6505.6|6505.6|6504.6|6506.6|6505.6|6505.6|6504.6|16
1623053120000|2021-06-07 08:05:20|6505.4|6504.4|6504.6|6503.6|6505.4|6504.4|6504.6|6503.6|15
1623053130000|2021-06-07 08:05:30|6504.4|6503.4|6504.9|6503.9|6504.9|6503.9|6504.4|6503.4|4
1623053140000|2021-06-07 08:05:40|6504.6|6503.6|6504.9|6503.9|6504.9|6503.9|6504.6|6503.6|4
1623053150000|2021-06-07 08:05:50|6504.4|6503.4|6505.6|6504.6|6505.9|6504.9|6504.4|6503.4|16
1623053160000|2021-06-07 08:06:00|6505.9|6504.9|6505.9|6504.9|6506.1|6505.1|6505.6|6504.6|4
1623053170000|2021-06-07 08:06:10|6505.4|6504.4|6505.4|6504.4|6505.9|6504.9|6505.4|6504.4|6
1623053180000|2021-06-07 08:06:20|6505.1|6504.1|6506.4|6505.4|6506.4|6505.4|6505.1|6504.1|7
1623053190000|2021-06-07 08:06:30|6506.6|6505.6|6506.6|6505.6|6506.6|6505.6|6506.1|6505.1|6
1623053200000|2021-06-07 08:06:40|6506.9|6505.9|6506.4|6505.4|6506.9|6505.9|6506.1|6505.1|6
1623053210000|2021-06-07 08:06:50|6506.6|6505.6|6506.9|6505.9|6507.1|6506.1|6506.1|6505.1|2
1623053220000|2021-06-07 08:07:00|6507.1|6506.1|6507.9|6506.9|6508.4|6507.4|6506.9|6505.9|33
1623053230000|2021-06-07 08:07:10|6507.6|6506.6|6507.9|6506.9|6507.9|6506.9|6507.4|6506.4|7
1623053240000|2021-06-07 08:07:20|6507.6|6506.6|6509.4|6508.4|6509.4|6508.4|6507.6|6506.6|15
1623053250000|2021-06-07 08:07:30|6509.6|6508.6|6510.1|6509.1|6510.1|6509.1|6508.9|6507.9|13
1623053260000|2021-06-07 08:07:40|6509.9|6508.9|6510.6|6509.6|6510.9|6509.9|6509.9|6508.9|5
1623053270000|2021-06-07 08:07:50|6510.9|6509.9|6510.4|6509.4|6511.1|6510.1|6510.4|6509.4|4
1623053280000|2021-06-07 08:08:00|6510.1|6509.1|6510.1|6509.1|6510.6|6509.6|6510.1|6509.1|4
1623053290000|2021-06-07 08:08:10|6509.9|6508.9|6510.4|6509.4|6510.4|6509.4|6509.6|6508.6|6
1623053300000|2021-06-07 08:08:20|6510.1|6509.1|6510.9|6509.9|6510.9|6509.9|6510.1|6509.1|2
1623053310000|2021-06-07 08:08:30|6510.6|6509.6|6511.4|6510.4|6511.6|6510.6|6510.6|6509.6|16
1623053320000|2021-06-07 08:08:40|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|9
1623053330000|2021-06-07 08:08:50|6511.6|6510.6|6512.1|6511.1|6512.4|6511.4|6511.6|6510.6|9
1623053340000|2021-06-07 08:09:00|6511.9|6510.9|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|3
1623053350000|2021-06-07 08:09:10|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|2
1623053360000|2021-06-07 08:09:20|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|2
1623053370000|2021-06-07 08:09:30|6513.1|6512.1|6512.4|6511.4|6513.4|6512.4|6512.4|6511.4|3
1623053380000|2021-06-07 08:09:40|6512.1|6511.1|6512.1|6511.1|6512.4|6511.4|6512.1|6511.1|1
1623053390000|2021-06-07 08:09:50|6512.4|6511.4|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|4
1623053400000|2021-06-07 08:10:00|6512.6|6511.6|6512.4|6511.4|6512.6|6511.6|6512.1|6511.1|5
1623053410000|2021-06-07 08:10:10|6512.6|6511.6|6512.6|6511.6|6512.9|6511.9|6512.6|6511.6|9
1623053420000|2021-06-07 08:10:20|6512.9|6511.9|6511.9|6510.9|6512.9|6511.9|6511.9|6510.9|3
1623053430000|2021-06-07 08:10:30|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|11
1623053440000|2021-06-07 08:10:40|6512.6|6511.6|6513.1|6512.1|6513.4|6512.4|6512.6|6511.6|5
1623053450000|2021-06-07 08:10:50|6512.9|6511.9|6512.6|6511.6|6513.1|6512.1|6512.6|6511.6|0
1623053460000|2021-06-07 08:11:00|6512.4|6511.4|6512.1|6511.1|6512.4|6511.4|6511.9|6510.9|4
1623053470000|2021-06-07 08:11:10|6511.9|6510.9|6512.1|6511.1|6512.4|6511.4|6511.9|6510.9|4
1623053480000|2021-06-07 08:11:20|6511.9|6510.9|6512.9|6511.9|6512.9|6511.9|6511.9|6510.9|2
1623053490000|2021-06-07 08:11:30|6513.1|6512.1|6512.9|6511.9|6513.4|6512.4|6512.9|6511.9|11
1623053500000|2021-06-07 08:11:40|6512.6|6511.6|6513.1|6512.1|6513.1|6512.1|6512.6|6511.6|1
1623053510000|2021-06-07 08:11:50|6512.9|6511.9|6513.6|6512.6|6513.6|6512.6|6512.9|6511.9|3
1623053520000|2021-06-07 08:12:00|6513.4|6512.4|6513.1|6512.1|6513.6|6512.6|6513.1|6512.1|3
1623053530000|2021-06-07 08:12:10|6513.4|6512.4|6513.1|6512.1|6513.4|6512.4|6512.9|6511.9|1
1623053540000|2021-06-07 08:12:20|6512.9|6511.9|6513.1|6512.1|6513.1|6512.1|6512.9|6511.9|0
1623053550000|2021-06-07 08:12:30|6512.9|6511.9|6512.9|6511.9|6513.1|6512.1|6512.4|6511.4|9
1623053560000|2021-06-07 08:12:40|6513.1|6512.1|6513.4|6512.4|6513.4|6512.4|6513.1|6512.1|1
1623053570000|2021-06-07 08:12:50|6513.6|6512.6|6513.6|6512.6|6514.4|6513.4|6513.6|6512.6|12
1623053580000|2021-06-07 08:13:00|6513.9|6512.9|6514.4|6513.4|6514.4|6513.4|6513.6|6512.6|3
1623053590000|2021-06-07 08:13:10|6514.6|6513.6|6514.6|6513.6|6515.1|6514.1|6514.4|6513.4|7
1623053600000|2021-06-07 08:13:20|6514.4|6513.4|6514.9|6513.9|6515.4|6514.4|6514.4|6513.4|6
1623053610000|2021-06-07 08:13:30|6514.6|6513.6|6515.1|6514.1|6515.4|6514.4|6514.6|6513.6|2
1623053620000|2021-06-07 08:13:40|6515.4|6514.4|6514.4|6513.4|6515.4|6514.4|6514.1|6513.1|0
1623053630000|2021-06-07 08:13:50|6514.6|6513.6|6514.4|6513.4|6514.9|6513.9|6514.4|6513.4|8
1623053640000|2021-06-07 08:14:00|6514.6|6513.6|6515.4|6514.4|6515.9|6514.9|6514.6|6513.6|11
1623053650000|2021-06-07 08:14:10|6515.6|6514.6|6514.9|6513.9|6515.6|6514.6|6514.9|6513.9|5
1623053660000|2021-06-07 08:14:20|6515.1|6514.1|6515.1|6514.1|6515.4|6514.4|6514.9|6513.9|0
1623053670000|2021-06-07 08:14:30|6514.9|6513.9|6514.6|6513.6|6515.1|6514.1|6514.6|6513.6|5
1623053680000|2021-06-07 08:14:40|6514.4|6513.4|6513.6|6512.6|6514.4|6513.4|6513.6|6512.6|11
1623053690000|2021-06-07 08:14:50|6513.4|6512.4|6513.6|6512.6|6513.6|6512.6|6513.1|6512.1|5
1623053700000|2021-06-07 08:15:00|6513.9|6512.9|6513.1|6512.1|6513.9|6512.9|6512.9|6511.9|13
1623053710000|2021-06-07 08:15:10|6513.4|6512.4|6513.4|6512.4|6513.6|6512.6|6513.1|6512.1|3
1623053720000|2021-06-07 08:15:20|6513.1|6512.1|6513.1|6512.1|6513.4|6512.4|6513.1|6512.1|0
1623053730000|2021-06-07 08:15:30|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.4|6511.4|2
1623053740000|2021-06-07 08:15:40|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.6|6511.6|0
1623053750000|2021-06-07 08:15:50|6512.9|6511.9|6513.4|6512.4|6513.4|6512.4|6512.9|6511.9|3
1623053760000|2021-06-07 08:16:00|6513.6|6512.6|6513.4|6512.4|6513.9|6512.9|6513.4|6512.4|5
1623053770000|2021-06-07 08:16:10|6513.1|6512.1|6513.4|6512.4|6513.6|6512.6|6513.1|6512.1|1
1623053780000|2021-06-07 08:16:20|6513.1|6512.1|6513.1|6512.1|6513.1|6512.1|6513.1|6512.1|0
1623053790000|2021-06-07 08:16:30|6512.9|6511.9|6512.9|6511.9|6513.1|6512.1|6512.9|6511.9|2
1623053800000|2021-06-07 08:16:40|6513.1|6512.1|6513.6|6512.6|6513.6|6512.6|6513.1|6512.1|7
1623053810000|2021-06-07 08:16:50|6513.4|6512.4|6513.4|6512.4|6513.6|6512.6|6513.4|6512.4|0
1623053820000|2021-06-07 08:17:00|6513.1|6512.1|6513.1|6512.1|6513.1|6512.1|6512.9|6511.9|6
1623053830000|2021-06-07 08:17:10|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|0
1623053840000|2021-06-07 08:17:20|6513.1|6512.1|6513.4|6512.4|6513.4|6512.4|6513.1|6512.1|6
1623053850000|2021-06-07 08:17:30|6513.6|6512.6|6513.9|6512.9|6513.9|6512.9|6513.1|6512.1|6
1623053860000|2021-06-07 08:17:40|6513.6|6512.6|6513.4|6512.4|6513.6|6512.6|6513.4|6512.4|2
1623053870000|2021-06-07 08:17:50|6513.6|6512.6|6513.6|6512.6|6513.6|6512.6|6513.4|6512.4|1
1623053880000|2021-06-07 08:18:00|6513.4|6512.4|6513.6|6512.6|6513.9|6512.9|6513.1|6512.1|5
1623053890000|2021-06-07 08:18:10|6513.9|6512.9|6514.1|6513.1|6514.1|6513.1|6513.9|6512.9|4
1623053900000|2021-06-07 08:18:20|6513.9|6512.9|6514.1|6513.1|6514.4|6513.4|6513.9|6512.9|2
1623053910000|2021-06-07 08:18:30|6513.9|6512.9|6513.9|6512.9|6514.1|6513.1|6513.9|6512.9|2
1623053920000|2021-06-07 08:18:40|6514.1|6513.1|6513.4|6512.4|6514.1|6513.1|6513.4|6512.4|17
1623053930000|2021-06-07 08:18:50|6513.1|6512.1|6513.1|6512.1|6513.1|6512.1|6513.1|6512.1|1
1623053940000|2021-06-07 08:19:00|6513.4|6512.4|6512.1|6511.1|6513.4|6512.4|6512.1|6511.1|10
1623053950000|2021-06-07 08:19:10|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|2
1623053960000|2021-06-07 08:19:20|6511.6|6510.6|6511.6|6510.6|6511.9|6510.9|6511.4|6510.4|6
1623053970000|2021-06-07 08:19:30|6511.4|6510.4|6510.9|6509.9|6511.4|6510.4|6510.9|6509.9|2
1623053980000|2021-06-07 08:19:40|6511.1|6510.1|6511.9|6510.9|6511.9|6510.9|6511.1|6510.1|9
1623053990000|2021-06-07 08:19:50|6512.1|6511.1|6512.1|6511.1|6512.1|6511.1|6511.9|6510.9|0
1623054000000|2021-06-07 08:20:00|6512.4|6511.4|6512.4|6511.4|6512.6|6511.6|6512.4|6511.4|3
1623054010000|2021-06-07 08:20:10|6512.6|6511.6|6512.1|6511.1|6512.6|6511.6|6512.1|6511.1|3
1623054020000|2021-06-07 08:20:20|6512.4|6511.4|6512.6|6511.6|6512.6|6511.6|6512.1|6511.1|4
1623054030000|2021-06-07 08:20:30|6512.4|6511.4|6512.1|6511.1|6512.4|6511.4|6512.1|6511.1|2
1623054040000|2021-06-07 08:20:40|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.1|6511.1|0
1623054050000|2021-06-07 08:20:50|6512.1|6511.1|6511.4|6510.4|6512.4|6511.4|6510.9|6509.9|8
1623054060000|2021-06-07 08:21:00|6511.1|6510.1|6510.9|6509.9|6511.1|6510.1|6510.9|6509.9|2
1623054070000|2021-06-07 08:21:10|6511.1|6510.1|6511.1|6510.1|6511.4|6510.4|6510.9|6509.9|3
1623054080000|2021-06-07 08:21:20|6510.9|6509.9|6510.1|6509.1|6510.9|6509.9|6510.1|6509.1|10
1623054090000|2021-06-07 08:21:30|6509.9|6508.9|6510.1|6509.1|6510.1|6509.1|6509.9|6508.9|5
1623054100000|2021-06-07 08:21:40|6509.9|6508.9|6510.1|6509.1|6510.1|6509.1|6509.9|6508.9|0
1623054110000|2021-06-07 08:21:50|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|6510.4|6509.4|1
1623054120000|2021-06-07 08:22:00|6510.1|6509.1|6510.6|6509.6|6510.6|6509.6|6510.1|6509.1|9
1623054130000|2021-06-07 08:22:10|6510.4|6509.4|6509.4|6508.4|6510.4|6509.4|6509.4|6508.4|12
1623054140000|2021-06-07 08:22:20|6509.1|6508.1|6509.1|6508.1|6509.1|6508.1|6509.1|6508.1|1
1623054150000|2021-06-07 08:22:30|6509.4|6508.4|6508.6|6507.6|6509.4|6508.4|6508.4|6507.4|5
1623054160000|2021-06-07 08:22:40|6508.9|6507.9|6509.1|6508.1|6509.4|6508.4|6508.9|6507.9|12
1623054170000|2021-06-07 08:22:50|6508.9|6507.9|6509.6|6508.6|6509.9|6508.9|6508.9|6507.9|8
1623054180000|2021-06-07 08:23:00|6509.9|6508.9|6510.4|6509.4|6510.4|6509.4|6509.9|6508.9|9
1623054190000|2021-06-07 08:23:10|6510.6|6509.6|6510.6|6509.6|6510.6|6509.6|6510.6|6509.6|2
1623054200000|2021-06-07 08:23:20|6510.9|6509.9|6510.6|6509.6|6510.9|6509.9|6510.6|6509.6|6
1623054210000|2021-06-07 08:23:30|6510.4|6509.4|6511.4|6510.4|6511.4|6510.4|6510.4|6509.4|5
1623054220000|2021-06-07 08:23:40|6511.1|6510.1|6510.9|6509.9|6511.1|6510.1|6510.9|6509.9|2
1623054230000|2021-06-07 08:23:50|6511.1|6510.1|6511.1|6510.1|6511.1|6510.1|6510.9|6509.9|3
1623054240000|2021-06-07 08:24:00|6510.9|6509.9|6511.1|6510.1|6511.1|6510.1|6510.4|6509.4|6
1623054250000|2021-06-07 08:24:10|6510.9|6509.9|6511.4|6510.4|6511.4|6510.4|6510.9|6509.9|6
1623054260000|2021-06-07 08:24:20|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|3
1623054270000|2021-06-07 08:24:30|6511.4|6510.4|6511.6|6510.6|6511.9|6510.9|6511.4|6510.4|2
1623054280000|2021-06-07 08:24:40|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|10
1623054290000|2021-06-07 08:24:50|6512.1|6511.1|6511.1|6510.1|6512.1|6511.1|6511.1|6510.1|10
1623054300000|2021-06-07 08:25:00|6510.9|6509.9|6511.1|6510.1|6511.1|6510.1|6510.9|6509.9|0
1623054310000|2021-06-07 08:25:10|6510.9|6509.9|6510.1|6509.1|6510.9|6509.9|6510.1|6509.1|8
1623054320000|2021-06-07 08:25:20|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|0
1623054330000|2021-06-07 08:25:30|6510.1|6509.1|6510.1|6509.1|6510.1|6509.1|6510.1|6509.1|2
1623054340000|2021-06-07 08:25:40|6510.4|6509.4|6510.9|6509.9|6510.9|6509.9|6510.4|6509.4|5
1623054350000|2021-06-07 08:25:50|6510.6|6509.6|6510.9|6509.9|6510.9|6509.9|6510.4|6509.4|2
1623054360000|2021-06-07 08:26:00|6511.1|6510.1|6512.1|6511.1|6512.1|6511.1|6511.1|6510.1|9
1623054370000|2021-06-07 08:26:10|6511.9|6510.9|6512.6|6511.6|6512.6|6511.6|6511.9|6510.9|26
1623054380000|2021-06-07 08:26:20|6512.9|6511.9|6512.9|6511.9|6513.6|6512.6|6512.9|6511.9|4
1623054390000|2021-06-07 08:26:30|6513.1|6512.1|6512.9|6511.9|6513.1|6512.1|6512.9|6511.9|0
1623054400000|2021-06-07 08:26:40|6513.1|6512.1|6513.4|6512.4|6513.4|6512.4|6513.1|6512.1|2
1623054410000|2021-06-07 08:26:50|6513.1|6512.1|6513.1|6512.1|6513.4|6512.4|6513.1|6512.1|1
1623054420000|2021-06-07 08:27:00|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|0
1623054430000|2021-06-07 08:27:10|6512.6|6511.6|6511.9|6510.9|6512.6|6511.6|6511.9|6510.9|5
1623054440000|2021-06-07 08:27:20|6512.1|6511.1|6512.4|6511.4|6512.4|6511.4|6512.1|6511.1|2
1623054450000|2021-06-07 08:27:30|6512.1|6511.1|6512.9|6511.9|6512.9|6511.9|6512.1|6511.1|1
1623054460000|2021-06-07 08:27:40|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|0
1623054470000|2021-06-07 08:27:50|6512.4|6511.4|6512.6|6511.6|6512.6|6511.6|6512.4|6511.4|1
1623054480000|2021-06-07 08:28:00|6512.4|6511.4|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|1
1623054490000|2021-06-07 08:28:10|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|0
1623054500000|2021-06-07 08:28:20|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|0
1623054510000|2021-06-07 08:28:30|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|2
1623054520000|2021-06-07 08:28:40|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.6|6511.6|1
1623054530000|2021-06-07 08:28:50|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.6|6511.6|0
1623054540000|2021-06-07 08:29:00|6512.9|6511.9|6513.1|6512.1|6513.1|6512.1|6512.6|6511.6|1
1623054550000|2021-06-07 08:29:10|6513.4|6512.4|6512.6|6511.6|6513.4|6512.4|6512.4|6511.4|6
1623054560000|2021-06-07 08:29:20|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|0
1623054580000|2021-06-07 08:29:40|6513.4|6512.4|6513.9|6512.9|6514.4|6513.4|6513.4|6512.4|18
1623054590000|2021-06-07 08:29:50|6514.1|6513.1|6513.9|6512.9|6514.1|6513.1|6513.9|6512.9|3
1623054600000|2021-06-07 08:30:00|6513.6|6512.6|6513.6|6512.6|6513.9|6512.9|6513.4|6512.4|14
1623054610000|2021-06-07 08:30:10|6513.9|6512.9|6513.9|6512.9|6514.1|6513.1|6513.6|6512.6|19
1623054620000|2021-06-07 08:30:20|6513.6|6512.6|6513.4|6512.4|6513.6|6512.6|6513.1|6512.1|3
1623054630000|2021-06-07 08:30:30|6513.1|6512.1|6513.1|6512.1|6513.4|6512.4|6513.1|6512.1|2
1623054640000|2021-06-07 08:30:40|6513.4|6512.4|6513.6|6512.6|6513.9|6512.9|6513.4|6512.4|5
1623054650000|2021-06-07 08:30:50|6513.9|6512.9|6513.6|6512.6|6513.9|6512.9|6513.6|6512.6|1
1623054660000|2021-06-07 08:31:00|6513.4|6512.4|6513.1|6512.1|6513.4|6512.4|6512.9|6511.9|2
1623054670000|2021-06-07 08:31:10|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.4|6511.4|3
1623054680000|2021-06-07 08:31:20|6512.4|6511.4|6512.4|6511.4|6512.6|6511.6|6512.4|6511.4|0
1623054690000|2021-06-07 08:31:30|6512.6|6511.6|6513.6|6512.6|6513.6|6512.6|6512.6|6511.6|6
1623054700000|2021-06-07 08:31:40|6513.4|6512.4|6514.1|6513.1|6514.1|6513.1|6513.4|6512.4|1
1623054710000|2021-06-07 08:31:50|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.6|6512.6|2
1623054720000|2021-06-07 08:32:00|6513.6|6512.6|6513.9|6512.9|6513.9|6512.9|6513.4|6512.4|5
1623054730000|2021-06-07 08:32:10|6513.6|6512.6|6513.9|6512.9|6513.9|6512.9|6513.6|6512.6|0
1623054740000|2021-06-07 08:32:20|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|4
1623054750000|2021-06-07 08:32:30|6514.9|6513.9|6515.4|6514.4|6515.4|6514.4|6514.9|6513.9|10
1623054780000|2021-06-07 08:33:00|6514.6|6513.6|6513.6|6512.6|6514.9|6513.9|6513.6|6512.6|20
1623054790000|2021-06-07 08:33:10|6513.9|6512.9|6513.4|6512.4|6513.9|6512.9|6513.4|6512.4|0
1623054800000|2021-06-07 08:33:20|6513.6|6512.6|6513.9|6512.9|6513.9|6512.9|6512.9|6511.9|26
1623054810000|2021-06-07 08:33:30|6513.4|6512.4|6513.9|6512.9|6513.9|6512.9|6513.4|6512.4|0
1623054820000|2021-06-07 08:33:40|6513.4|6512.4|6513.6|6512.6|6513.9|6512.9|6513.1|6512.1|6
1623054830000|2021-06-07 08:33:50|6513.4|6512.4|6513.4|6512.4|6513.6|6512.6|6513.4|6512.4|2
1623054840000|2021-06-07 08:34:00|6512.6|6511.6|6512.4|6511.4|6512.6|6511.6|6512.4|6511.4|18
1623054850000|2021-06-07 08:34:10|6512.6|6511.6|6512.9|6511.9|6513.1|6512.1|6512.6|6511.6|6
1623054860000|2021-06-07 08:34:20|6513.1|6512.1|6513.9|6512.9|6513.9|6512.9|6513.1|6512.1|5
1623054870000|2021-06-07 08:34:30|||||||||1
1623054880000|2021-06-07 08:34:40|6514.1|6513.1|6514.1|6513.1|6514.1|6513.1|6514.1|6513.1|2
1623054890000|2021-06-07 08:34:50|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|6514.4|6513.4|10
1623054900000|2021-06-07 08:35:00|6514.6|6513.6|6514.9|6513.9|6514.9|6513.9|6514.6|6513.6|10
1623054910000|2021-06-07 08:35:10|6514.6|6513.6|6514.6|6513.6|6514.6|6513.6|6514.6|6513.6|5
1623054920000|2021-06-07 08:35:20|6514.4|6513.4|6514.1|6513.1|6514.4|6513.4|6513.9|6512.9|1
1623054930000|2021-06-07 08:35:30|6514.4|6513.4|6514.9|6513.9|6514.9|6513.9|6514.1|6513.1|2
1623054940000|2021-06-07 08:35:40|6514.6|6513.6|6514.6|6513.6|6514.6|6513.6|6514.6|6513.6|2
1623054950000|2021-06-07 08:35:50|6514.9|6513.9|6514.1|6513.1|6514.9|6513.9|6514.1|6513.1|0
1623054960000|2021-06-07 08:36:00|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.6|6512.6|2
1623054970000|2021-06-07 08:36:10|6514.1|6513.1|6514.1|6513.1|6514.4|6513.4|6514.1|6513.1|1
1623054980000|2021-06-07 08:36:20|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|0
1623054990000|2021-06-07 08:36:30|6514.1|6513.1|6513.9|6512.9|6514.4|6513.4|6513.9|6512.9|6
1623055000000|2021-06-07 08:36:40|6513.4|6512.4|6513.6|6512.6|6513.6|6512.6|6513.4|6512.4|7
1623055010000|2021-06-07 08:36:50|6513.9|6512.9|6513.6|6512.6|6513.9|6512.9|6513.4|6512.4|2
1623055020000|2021-06-07 08:37:00|6513.4|6512.4|6512.6|6511.6|6513.6|6512.6|6512.6|6511.6|2
1623055030000|2021-06-07 08:37:10|6512.4|6511.4|6512.1|6511.1|6512.4|6511.4|6512.1|6511.1|0
1623055040000|2021-06-07 08:37:20|6512.4|6511.4|6511.9|6510.9|6512.4|6511.4|6511.9|6510.9|11
1623055050000|2021-06-07 08:37:30|6511.6|6510.6|6511.6|6510.6|6511.9|6510.9|6511.4|6510.4|3
1623055060000|2021-06-07 08:37:40|6511.9|6510.9|6512.1|6511.1|6512.1|6511.1|6511.6|6510.6|6
1623055070000|2021-06-07 08:37:50|6511.9|6510.9|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|237
1623055080000|2021-06-07 08:38:00|6511.6|6510.6|6511.4|6510.4|6511.6|6510.6|6510.4|6509.4|9
1623055090000|2021-06-07 08:38:10|6511.1|6510.1|6510.9|6509.9|6511.1|6510.1|6510.9|6509.9|0
1623055100000|2021-06-07 08:38:20|6511.1|6510.1|6511.4|6510.4|6511.4|6510.4|6511.1|6510.1|2
1623055110000|2021-06-07 08:38:30|6511.1|6510.1|6511.4|6510.4|6511.4|6510.4|6511.1|6510.1|1
1623055120000|2021-06-07 08:38:40|||||||||2
1623055130000|2021-06-07 08:38:50|6511.6|6510.6|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|4
1623055140000|2021-06-07 08:39:00|6511.1|6510.1|6510.4|6509.4|6511.1|6510.1|6510.1|6509.1|3
1623055150000|2021-06-07 08:39:10|||||||||2
1623055170000|2021-06-07 08:39:30|6510.6|6509.6|6511.4|6510.4|6511.4|6510.4|6510.6|6509.6|4
1623055180000|2021-06-07 08:39:40|6511.6|6510.6|6511.1|6510.1|6511.6|6510.6|6511.1|6510.1|3
1623055190000|2021-06-07 08:39:50|6511.4|6510.4|6512.1|6511.1|6512.1|6511.1|6511.4|6510.4|0
1623055200000|2021-06-07 08:40:00|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|1
1623055210000|2021-06-07 08:40:10|6512.1|6511.1|6512.4|6511.4|6512.4|6511.4|6512.1|6511.1|3
1623055220000|2021-06-07 08:40:20|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|1
1623055230000|2021-06-07 08:40:30|6513.1|6512.1|6512.6|6511.6|6513.4|6512.4|6512.6|6511.6|4
1623055240000|2021-06-07 08:40:40|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.4|6511.4|0
1623055250000|2021-06-07 08:40:50|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.6|6511.6|1
1623055260000|2021-06-07 08:41:00|6512.9|6511.9|6511.9|6510.9|6512.9|6511.9|6511.9|6510.9|3
1623055270000|2021-06-07 08:41:10|6512.1|6511.1|6511.1|6510.1|6512.4|6511.4|6511.1|6510.1|10
1623055280000|2021-06-07 08:41:20|6511.4|6510.4|6511.1|6510.1|6511.4|6510.4|6511.1|6510.1|0
1623055290000|2021-06-07 08:41:30|6511.4|6510.4|6512.1|6511.1|6512.1|6511.1|6511.4|6510.4|6
1623055300000|2021-06-07 08:41:40|6512.4|6511.4|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|1
1623055310000|2021-06-07 08:41:50|6512.6|6511.6|6512.6|6511.6|6512.9|6511.9|6512.6|6511.6|3
1623055320000|2021-06-07 08:42:00|6512.9|6511.9|6513.4|6512.4|6513.4|6512.4|6512.1|6511.1|4
1623055330000|2021-06-07 08:42:10|6513.6|6512.6|6513.4|6512.4|6513.6|6512.6|6513.1|6512.1|3
1623055350000|2021-06-07 08:42:30|6513.6|6512.6|6513.6|6512.6|6514.1|6513.1|6513.6|6512.6|4
1623055360000|2021-06-07 08:42:40|6513.4|6512.4|6513.1|6512.1|6513.6|6512.6|6513.1|6512.1|0
1623055370000|2021-06-07 08:42:50|6512.9|6511.9|6512.4|6511.4|6513.1|6512.1|6512.4|6511.4|1
1623055380000|2021-06-07 08:43:00|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|2
1623055390000|2021-06-07 08:43:10|6512.6|6511.6|6512.6|6511.6|6512.9|6511.9|6512.4|6511.4|0
1623055400000|2021-06-07 08:43:20|6512.9|6511.9|6512.9|6511.9|6513.4|6512.4|6512.6|6511.6|4
1623055410000|2021-06-07 08:43:30|6512.6|6511.6|6512.9|6511.9|6513.1|6512.1|6512.6|6511.6|2
1623055430000|2021-06-07 08:43:50|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|6512.4|6511.4|2
1623055440000|2021-06-07 08:44:00|6512.9|6511.9|6512.4|6511.4|6513.1|6512.1|6512.4|6511.4|3
1623055450000|2021-06-07 08:44:10|6512.6|6511.6|6512.1|6511.1|6512.9|6511.9|6512.1|6511.1|0
1623055460000|2021-06-07 08:44:20|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.1|6511.1|0
1623055470000|2021-06-07 08:44:30|6512.1|6511.1|6512.6|6511.6|6512.9|6511.9|6512.1|6511.1|2
1623055480000|2021-06-07 08:44:40|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|0
1623055490000|2021-06-07 08:44:50|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|0
1623055500000|2021-06-07 08:45:00|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|3
1623055510000|2021-06-07 08:45:10|6512.6|6511.6|6512.4|6511.4|6512.9|6511.9|6512.4|6511.4|164
1623055520000|2021-06-07 08:45:20|6512.1|6511.1|6511.1|6510.1|6512.1|6511.1|6511.1|6510.1|7
1623055530000|2021-06-07 08:45:30|6510.9|6509.9|6511.4|6510.4|6511.4|6510.4|6510.9|6509.9|401
1623055540000|2021-06-07 08:45:40|6511.1|6510.1|6511.1|6510.1|6511.1|6510.1|6510.9|6509.9|3
1623055550000|2021-06-07 08:45:50|6511.4|6510.4|6510.9|6509.9|6511.4|6510.4|6510.9|6509.9|1
1623055560000|2021-06-07 08:46:00|6510.1|6509.1|6510.4|6509.4|6510.6|6509.6|6510.1|6509.1|15
1623055570000|2021-06-07 08:46:10|6510.1|6509.1|6510.4|6509.4|6510.4|6509.4|6510.1|6509.1|0
1623055580000|2021-06-07 08:46:20|6510.1|6509.1|6510.4|6509.4|6510.6|6509.6|6510.1|6509.1|2
1623055590000|2021-06-07 08:46:30|6510.6|6509.6|6510.9|6509.9|6511.1|6510.1|6510.4|6509.4|4
1623055600000|2021-06-07 08:46:40|6511.1|6510.1|6511.9|6510.9|6511.9|6510.9|6511.1|6510.1|2
1623055610000|2021-06-07 08:46:50|6511.6|6510.6|6511.6|6510.6|6511.6|6510.6|6511.6|6510.6|1
1623055620000|2021-06-07 08:47:00|6511.4|6510.4|6511.9|6510.9|6511.9|6510.9|6511.1|6510.1|1
1623055630000|2021-06-07 08:47:10|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|0
1623055640000|2021-06-07 08:47:20|6512.1|6511.1|6512.1|6511.1|6512.4|6511.4|6511.9|6510.9|2
1623055650000|2021-06-07 08:47:30|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|0
1623055660000|2021-06-07 08:47:40|6512.6|6511.6|6513.1|6512.1|6513.4|6512.4|6512.6|6511.6|2
1623055670000|2021-06-07 08:47:50|6512.9|6511.9|6513.1|6512.1|6513.1|6512.1|6512.9|6511.9|1
1623055680000|2021-06-07 08:48:00|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.1|6512.1|3
1623055690000|2021-06-07 08:48:10|6513.6|6512.6|6513.6|6512.6|6513.6|6512.6|6513.4|6512.4|1
1623055700000|2021-06-07 08:48:20|6513.9|6512.9|6514.1|6513.1|6514.1|6513.1|6513.9|6512.9|1
1623055710000|2021-06-07 08:48:30|6514.4|6513.4|6514.1|6513.1|6514.6|6513.6|6514.1|6513.1|6
1623055720000|2021-06-07 08:48:40|6514.4|6513.4|6514.4|6513.4|6514.6|6513.6|6514.1|6513.1|2
1623055730000|2021-06-07 08:48:50|6513.9|6512.9|6514.1|6513.1|6514.1|6513.1|6513.9|6512.9|9
1623055740000|2021-06-07 08:49:00|6513.9|6512.9|6514.6|6513.6|6514.6|6513.6|6513.9|6512.9|0
1623055750000|2021-06-07 08:49:10|6514.4|6513.4|6514.4|6513.4|6514.6|6513.6|6514.4|6513.4|1
1623055760000|2021-06-07 08:49:20|6514.6|6513.6|6515.6|6514.6|6515.9|6514.9|6514.6|6513.6|13
1623055770000|2021-06-07 08:49:30|6515.4|6514.4|6515.6|6514.6|6515.9|6514.9|6515.4|6514.4|0
1623055780000|2021-06-07 08:49:40|6515.4|6514.4|6515.6|6514.6|6515.6|6514.6|6515.4|6514.4|0
1623055790000|2021-06-07 08:49:50|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|1
1623055800000|2021-06-07 08:50:00|6515.6|6514.6|6516.4|6515.4|6516.4|6515.4|6515.6|6514.6|4
1623055810000|2021-06-07 08:50:10|6516.1|6515.1|6515.6|6514.6|6516.4|6515.4|6515.4|6514.4|16
1623055820000|2021-06-07 08:50:20|6515.4|6514.4|6515.4|6514.4|6515.6|6514.6|6515.4|6514.4|2
1623055830000|2021-06-07 08:50:30|6515.6|6514.6|6515.4|6514.4|6515.9|6514.9|6515.4|6514.4|0
1623055840000|2021-06-07 08:50:40|6515.1|6514.1|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|2
1623055850000|2021-06-07 08:50:50|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|9
1623055860000|2021-06-07 08:51:00|6515.4|6514.4|6515.1|6514.1|6515.4|6514.4|6515.1|6514.1|8
1623055870000|2021-06-07 08:51:10|6515.4|6514.4|6515.4|6514.4|6515.6|6514.6|6515.1|6514.1|1
1623055880000|2021-06-07 08:51:20|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|6515.4|6514.4|0
1623055890000|2021-06-07 08:51:30|6515.9|6514.9|6515.9|6514.9|6516.1|6515.1|6515.9|6514.9|8
1623055900000|2021-06-07 08:51:40|||||||||1
1623055910000|2021-06-07 08:51:50|6516.1|6515.1|6515.9|6514.9|6516.4|6515.4|6515.4|6514.4|12
1623055920000|2021-06-07 08:52:00|6515.6|6514.6|6514.9|6513.9|6515.6|6514.6|6514.9|6513.9|3
1623055930000|2021-06-07 08:52:10|6514.6|6513.6|6514.6|6513.6|6514.9|6513.9|6514.6|6513.6|4
1623055940000|2021-06-07 08:52:20|6514.9|6513.9|6515.4|6514.4|6515.4|6514.4|6514.6|6513.6|4
1623055950000|2021-06-07 08:52:30|6515.1|6514.1|6515.1|6514.1|6515.4|6514.4|6515.1|6514.1|1
1623055960000|2021-06-07 08:52:40|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|1
1623055970000|2021-06-07 08:52:50|6515.1|6514.1|6515.6|6514.6|6515.9|6514.9|6515.1|6514.1|2
1623055980000|2021-06-07 08:53:00|6515.9|6514.9|6515.4|6514.4|6515.9|6514.9|6515.1|6514.1|4
1623055990000|2021-06-07 08:53:10|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|2
1623056010000|2021-06-07 08:53:30|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|0
1623056020000|2021-06-07 08:53:40|6515.6|6514.6|6515.4|6514.4|6515.6|6514.6|6515.4|6514.4|0
1623056030000|2021-06-07 08:53:50|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|5
1623056040000|2021-06-07 08:54:00|6515.6|6514.6|6515.1|6514.1|6515.9|6514.9|6515.1|6514.1|3
1623056050000|2021-06-07 08:54:10|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|0
1623056060000|2021-06-07 08:54:20|6515.9|6514.9|6515.6|6514.6|6515.9|6514.9|6515.4|6514.4|8
1623056070000|2021-06-07 08:54:30|6515.4|6514.4|6515.4|6514.4|6515.6|6514.6|6515.1|6514.1|5
1623056090000|2021-06-07 08:54:50|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|5
1623056100000|2021-06-07 08:55:00|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|13
1623056110000|2021-06-07 08:55:10|6515.6|6514.6|6515.4|6514.4|6515.9|6514.9|6515.4|6514.4|3
1623056120000|2021-06-07 08:55:20|6515.1|6514.1|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|12
1623056130000|2021-06-07 08:55:30|6515.6|6514.6|6516.1|6515.1|6516.1|6515.1|6515.4|6514.4|20
1623056140000|2021-06-07 08:55:40|6515.9|6514.9|6515.9|6514.9|6516.1|6515.1|6515.6|6514.6|0
1623056150000|2021-06-07 08:55:50|6516.1|6515.1|6516.4|6515.4|6516.4|6515.4|6516.1|6515.1|5
1623056160000|2021-06-07 08:56:00|6516.1|6515.1|6515.9|6514.9|6516.4|6515.4|6515.1|6514.1|10
1623056170000|2021-06-07 08:56:10|6516.1|6515.1|6516.4|6515.4|6516.4|6515.4|6516.1|6515.1|1
1623056180000|2021-06-07 08:56:20|6516.1|6515.1|6516.4|6515.4|6516.4|6515.4|6516.1|6515.1|0
1623056200000|2021-06-07 08:56:40|||||||||1
1623056210000|2021-06-07 08:56:50|6516.9|6515.9|6516.6|6515.6|6516.9|6515.9|6516.4|6515.4|7
1623056220000|2021-06-07 08:57:00|6516.4|6515.4|6516.4|6515.4|6516.6|6515.6|6516.4|6515.4|5
1623056240000|2021-06-07 08:57:20|6516.6|6515.6|6516.9|6515.9|6516.9|6515.9|6516.6|6515.6|1
1623056250000|2021-06-07 08:57:30|6516.4|6515.4|6516.6|6515.6|6516.9|6515.9|6516.4|6515.4|3
1623056260000|2021-06-07 08:57:40|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|0
1623056270000|2021-06-07 08:57:50|6517.1|6516.1|6516.6|6515.6|6517.1|6516.1|6516.6|6515.6|38
1623056280000|2021-06-07 08:58:00|6516.9|6515.9|6517.1|6516.1|6517.4|6516.4|6516.9|6515.9|5
1623056290000|2021-06-07 08:58:10|6517.4|6516.4|6517.6|6516.6|6517.6|6516.6|6517.1|6516.1|18
1623056300000|2021-06-07 08:58:20|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|0
1623056310000|2021-06-07 08:58:30|6517.6|6516.6|6517.6|6516.6|6517.9|6516.9|6517.4|6516.4|1
1623056320000|2021-06-07 08:58:40|6517.4|6516.4|6517.4|6516.4|6517.6|6516.6|6517.4|6516.4|2
1623056330000|2021-06-07 08:58:50|6517.9|6516.9|6517.6|6516.6|6517.9|6516.9|6517.6|6516.6|14
1623056340000|2021-06-07 08:59:00|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|6517.4|6516.4|1
1623056350000|2021-06-07 08:59:10|6517.6|6516.6|6517.6|6516.6|6517.6|6516.6|6517.6|6516.6|3
1623056360000|2021-06-07 08:59:20|6517.4|6516.4|6517.9|6516.9|6517.9|6516.9|6517.4|6516.4|0
1623056370000|2021-06-07 08:59:30|6517.6|6516.6|6517.6|6516.6|6517.9|6516.9|6517.6|6516.6|2
1623056380000|2021-06-07 08:59:40|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|0
1623056390000|2021-06-07 08:59:50|6517.6|6516.6|6517.6|6516.6|6517.6|6516.6|6517.6|6516.6|3
1623056400000|2021-06-07 09:00:00|6517.4|6516.4|6518.9|6517.9|6518.9|6517.9|6517.4|6516.4|44
1623056410000|2021-06-07 09:00:10|6519.1|6518.1|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|8
1623056420000|2021-06-07 09:00:20|6518.6|6517.6|6518.6|6517.6|6518.6|6517.6|6518.4|6517.4|9
1623056430000|2021-06-07 09:00:30|6518.4|6517.4|6517.9|6516.9|6518.6|6517.6|6517.9|6516.9|2
1623056440000|2021-06-07 09:00:40|6517.6|6516.6|6516.9|6515.9|6517.6|6516.6|6516.9|6515.9|5
1623056450000|2021-06-07 09:00:50|6516.6|6515.6|6516.9|6515.9|6516.9|6515.9|6516.6|6515.6|5
1623056460000|2021-06-07 09:01:00|6516.6|6515.6|6516.9|6515.9|6516.9|6515.9|6516.6|6515.6|1
1623056470000|2021-06-07 09:01:10|6517.1|6516.1|6517.6|6516.6|6517.6|6516.6|6517.1|6516.1|4
1623056480000|2021-06-07 09:01:20|6517.9|6516.9|6517.9|6516.9|6517.9|6516.9|6517.6|6516.6|2
1623056490000|2021-06-07 09:01:30|6517.6|6516.6|6517.1|6516.1|6517.9|6516.9|6517.1|6516.1|4
1623056500000|2021-06-07 09:01:40|6517.4|6516.4|6516.4|6515.4|6517.4|6516.4|6516.4|6515.4|0
1623056510000|2021-06-07 09:01:50|6516.9|6515.9|6516.9|6515.9|6517.4|6516.4|6516.9|6515.9|8
1623056520000|2021-06-07 09:02:00|6517.1|6516.1|6516.9|6515.9|6517.4|6516.4|6516.9|6515.9|11
1623056530000|2021-06-07 09:02:10|6516.6|6515.6|6516.6|6515.6|6516.9|6515.9|6516.6|6515.6|2
1623056540000|2021-06-07 09:02:20|6516.9|6515.9|6516.4|6515.4|6516.9|6515.9|6516.4|6515.4|1
1623056550000|2021-06-07 09:02:30|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|6516.4|6515.4|6
1623056560000|2021-06-07 09:02:40|6516.4|6515.4|6516.4|6515.4|6516.6|6515.6|6516.4|6515.4|0
1623056570000|2021-06-07 09:02:50|6516.6|6515.6|6516.6|6515.6|6516.9|6515.9|6516.4|6515.4|2
1623056580000|2021-06-07 09:03:00|6516.9|6515.9|6517.6|6516.6|6517.6|6516.6|6516.6|6515.6|6
1623056600000|2021-06-07 09:03:20|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|0
1623056610000|2021-06-07 09:03:30|6517.6|6516.6|6517.9|6516.9|6517.9|6516.9|6517.6|6516.6|4
1623056620000|2021-06-07 09:03:40|6517.6|6516.6|6518.1|6517.1|6518.1|6517.1|6517.6|6516.6|8
1623056630000|2021-06-07 09:03:50|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.1|6517.1|1
1623056640000|2021-06-07 09:04:00|6518.6|6517.6|6518.9|6517.9|6519.1|6518.1|6518.6|6517.6|9
1623056650000|2021-06-07 09:04:10|6518.6|6517.6|6518.6|6517.6|6518.6|6517.6|6518.6|6517.6|1
1623056660000|2021-06-07 09:04:20|6518.4|6517.4|6518.4|6517.4|6518.6|6517.6|6518.4|6517.4|1
1623056670000|2021-06-07 09:04:30|6518.1|6517.1|6518.1|6517.1|6518.4|6517.4|6517.6|6516.6|5
1623056680000|2021-06-07 09:04:40|6518.4|6517.4|6518.4|6517.4|6518.4|6517.4|6518.1|6517.1|0
1623056690000|2021-06-07 09:04:50|6518.1|6517.1|6518.6|6517.6|6518.6|6517.6|6518.1|6517.1|5
1623056700000|2021-06-07 09:05:00|6518.9|6517.9|6518.4|6517.4|6518.9|6517.9|6518.4|6517.4|1
1623056710000|2021-06-07 09:05:10|6518.1|6517.1|6518.4|6517.4|6518.4|6517.4|6518.1|6517.1|3
1623056720000|2021-06-07 09:05:20|6518.1|6517.1|6518.1|6517.1|6518.1|6517.1|6518.1|6517.1|2
1623056730000|2021-06-07 09:05:30|6518.4|6517.4|6517.9|6516.9|6518.4|6517.4|6517.9|6516.9|0
1623056740000|2021-06-07 09:05:40|6518.4|6517.4|6517.6|6516.6|6518.4|6517.4|6517.6|6516.6|6
1623056750000|2021-06-07 09:05:50|6517.4|6516.4|6517.4|6516.4|6517.4|6516.4|6516.9|6515.9|7
1623056760000|2021-06-07 09:06:00|6517.1|6516.1|6516.6|6515.6|6517.1|6516.1|6516.6|6515.6|3
1623056770000|2021-06-07 09:06:10|6516.9|6515.9|6516.6|6515.6|6516.9|6515.9|6516.6|6515.6|1
1623056780000|2021-06-07 09:06:20|6516.9|6515.9|6517.1|6516.1|6517.1|6516.1|6516.9|6515.9|10
1623056790000|2021-06-07 09:06:30|6517.4|6516.4|6516.9|6515.9|6517.4|6516.4|6516.6|6515.6|1
1623056800000|2021-06-07 09:06:40|6516.6|6515.6|6516.9|6515.9|6516.9|6515.9|6516.6|6515.6|0
1623056810000|2021-06-07 09:06:50|6516.4|6515.4|6516.9|6515.9|6516.9|6515.9|6516.4|6515.4|26
1623056820000|2021-06-07 09:07:00|6516.6|6515.6|6515.1|6514.1|6516.6|6515.6|6514.9|6513.9|137
1623056830000|2021-06-07 09:07:10|6515.4|6514.4|6516.4|6515.4|6516.4|6515.4|6515.4|6514.4|6
1623056840000|2021-06-07 09:07:20|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|106
1623056850000|2021-06-07 09:07:30|6515.4|6514.4|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|5
1623056860000|2021-06-07 09:07:40|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|37
1623056870000|2021-06-07 09:07:50|6515.1|6514.1|6515.1|6514.1|6515.4|6514.4|6514.9|6513.9|1
1623056880000|2021-06-07 09:08:00|6514.9|6513.9|6514.9|6513.9|6515.1|6514.1|6514.9|6513.9|4
1623056890000|2021-06-07 09:08:10|6514.4|6513.4|6514.9|6513.9|6514.9|6513.9|6514.4|6513.4|11
1623056900000|2021-06-07 09:08:20|6515.1|6514.1|6514.6|6513.6|6515.1|6514.1|6514.6|6513.6|4
1623056910000|2021-06-07 09:08:30|6514.4|6513.4|6514.1|6513.1|6514.6|6513.6|6513.9|6512.9|21
1623056920000|2021-06-07 09:08:40|6514.4|6513.4|6513.9|6512.9|6514.4|6513.4|6513.6|6512.6|9
1623056930000|2021-06-07 09:08:50|6513.6|6512.6|6513.4|6512.4|6513.6|6512.6|6513.4|6512.4|4
1623056940000|2021-06-07 09:09:00|6512.9|6511.9|6513.4|6512.4|6513.4|6512.4|6512.9|6511.9|16
1623056950000|2021-06-07 09:09:10|6513.1|6512.1|6512.9|6511.9|6513.1|6512.1|6512.9|6511.9|0
1623056960000|2021-06-07 09:09:20|6513.1|6512.1|6512.9|6511.9|6513.1|6512.1|6512.9|6511.9|0
1623056970000|2021-06-07 09:09:30|6512.6|6511.6|6511.4|6510.4|6512.6|6511.6|6511.4|6510.4|160
1623056980000|2021-06-07 09:09:40|6511.1|6510.1|6510.1|6509.1|6511.1|6510.1|6510.1|6509.1|17
1623056990000|2021-06-07 09:09:50|6510.4|6509.4|6511.4|6510.4|6511.4|6510.4|6510.4|6509.4|161
1623057000000|2021-06-07 09:10:00|6511.6|6510.6|6511.6|6510.6|6512.1|6511.1|6511.4|6510.4|42
1623057010000|2021-06-07 09:10:10|6511.4|6510.4|6511.9|6510.9|6511.9|6510.9|6511.4|6510.4|3
1623057020000|2021-06-07 09:10:20|6511.6|6510.6|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|9
1623057030000|2021-06-07 09:10:30|6511.6|6510.6|6511.1|6510.1|6511.9|6510.9|6511.1|6510.1|18
1623057040000|2021-06-07 09:10:40|6510.9|6509.9|6510.4|6509.4|6511.1|6510.1|6510.4|6509.4|2
1623057050000|2021-06-07 09:10:50|6510.1|6509.1|6510.4|6509.4|6510.4|6509.4|6509.9|6508.9|4
1623057060000|2021-06-07 09:11:00|6510.1|6509.1|6509.9|6508.9|6510.1|6509.1|6509.9|6508.9|1
1623057070000|2021-06-07 09:11:10|6509.6|6508.6|6508.9|6507.9|6509.6|6508.6|6508.6|6507.6|17
1623057080000|2021-06-07 09:11:20|6508.4|6507.4|6508.9|6507.9|6508.9|6507.9|6508.4|6507.4|24
1623057090000|2021-06-07 09:11:30|6508.6|6507.6|6509.9|6508.9|6510.1|6509.1|6508.6|6507.6|22
1623057100000|2021-06-07 09:11:40|6510.1|6509.1|6509.6|6508.6|6510.4|6509.4|6509.6|6508.6|13
1623057110000|2021-06-07 09:11:50|6509.9|6508.9|6509.9|6508.9|6509.9|6508.9|6509.6|6508.6|0
1623057120000|2021-06-07 09:12:00|6510.1|6509.1|6510.4|6509.4|6510.4|6509.4|6510.1|6509.1|10
1623057130000|2021-06-07 09:12:10|6510.6|6509.6|6510.9|6509.9|6511.4|6510.4|6510.6|6509.6|8
1623057140000|2021-06-07 09:12:20|6511.1|6510.1|6511.1|6510.1|6511.1|6510.1|6511.1|6510.1|2
1623057150000|2021-06-07 09:12:30|6511.4|6510.4|6511.4|6510.4|6511.6|6510.6|6511.4|6510.4|0
1623057160000|2021-06-07 09:12:40|6511.6|6510.6|6512.4|6511.4|6512.6|6511.6|6511.6|6510.6|7
1623057170000|2021-06-07 09:12:50|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|6512.1|6511.1|6
1623057180000|2021-06-07 09:13:00|6512.4|6511.4|6512.1|6511.1|6512.9|6511.9|6512.1|6511.1|4
1623057190000|2021-06-07 09:13:10|6511.9|6510.9|6512.1|6511.1|6512.4|6511.4|6511.9|6510.9|1
1623057200000|2021-06-07 09:13:20|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|1
1623057210000|2021-06-07 09:13:30|6511.6|6510.6|6512.6|6511.6|6512.9|6511.9|6511.6|6510.6|3
1623057220000|2021-06-07 09:13:40|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.6|6511.6|1
1623057230000|2021-06-07 09:13:50|6512.9|6511.9|6513.1|6512.1|6513.4|6512.4|6512.9|6511.9|6
1623057240000|2021-06-07 09:14:00|6513.4|6512.4|6513.1|6512.1|6513.4|6512.4|6512.9|6511.9|2
1623057250000|2021-06-07 09:14:10|6512.9|6511.9|6512.1|6511.1|6512.9|6511.9|6511.9|6510.9|10
1623057260000|2021-06-07 09:14:20|6512.4|6511.4|6512.9|6511.9|6512.9|6511.9|6512.1|6511.1|2
1623057290000|2021-06-07 09:14:50|6512.6|6511.6|6512.4|6511.4|6512.6|6511.6|6511.9|6510.9|11
1623057300000|2021-06-07 09:15:00|6512.6|6511.6|6512.4|6511.4|6512.6|6511.6|6512.1|6511.1|7
1623057310000|2021-06-07 09:15:10|6512.6|6511.6|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|5
1623057320000|2021-06-07 09:15:20|6513.1|6512.1|6512.9|6511.9|6513.4|6512.4|6512.9|6511.9|9
1623057330000|2021-06-07 09:15:30|6512.6|6511.6|6512.4|6511.4|6512.6|6511.6|6512.4|6511.4|4
1623057340000|2021-06-07 09:15:40|6511.9|6510.9|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|17
1623057350000|2021-06-07 09:15:50|6512.6|6511.6|6512.4|6511.4|6512.9|6511.9|6512.4|6511.4|21
1623057360000|2021-06-07 09:16:00|6512.1|6511.1|6511.9|6510.9|6512.1|6511.1|6511.9|6510.9|3
1623057370000|2021-06-07 09:16:10|6512.1|6511.1|6512.1|6511.1|6512.4|6511.4|6512.1|6511.1|1
1623057380000|2021-06-07 09:16:20|6511.9|6510.9|6511.9|6510.9|6512.1|6511.1|6511.9|6510.9|2
1623057390000|2021-06-07 09:16:30|6512.1|6511.1|6512.1|6511.1|6512.4|6511.4|6511.9|6510.9|0
1623057400000|2021-06-07 09:16:40|6511.9|6510.9|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|13
1623057410000|2021-06-07 09:16:50|6511.6|6510.6|6511.4|6510.4|6511.6|6510.6|6511.4|6510.4|4
1623057420000|2021-06-07 09:17:00|6510.9|6509.9|6510.4|6509.4|6510.9|6509.9|6510.1|6509.1|7
1623057440000|2021-06-07 09:17:20|6510.9|6509.9|6510.6|6509.6|6510.9|6509.9|6510.6|6509.6|4
1623057450000|2021-06-07 09:17:30|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.6|6509.6|0
1623057460000|2021-06-07 09:17:40|6510.6|6509.6|6510.9|6509.9|6510.9|6509.9|6510.6|6509.6|0
1623057470000|2021-06-07 09:17:50|||||||||1
1623057480000|2021-06-07 09:18:00|6511.4|6510.4|6510.9|6509.9|6511.4|6510.4|6510.9|6509.9|11
1623057490000|2021-06-07 09:18:10|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6
1623057500000|2021-06-07 09:18:20|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|6
1623057510000|2021-06-07 09:18:30|6512.1|6511.1|6511.9|6510.9|6512.1|6511.1|6511.9|6510.9|2
1623057520000|2021-06-07 09:18:40|6511.6|6510.6|6511.6|6510.6|6511.6|6510.6|6511.4|6510.4|4
1623057530000|2021-06-07 09:18:50|6511.9|6510.9|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|2
1623057540000|2021-06-07 09:19:00|6511.1|6510.1|6511.1|6510.1|6511.4|6510.4|6510.9|6509.9|8
1623057550000|2021-06-07 09:19:10|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|0
1623057570000|2021-06-07 09:19:30|6510.6|6509.6|6510.4|6509.4|6510.6|6509.6|6510.4|6509.4|0
1623057580000|2021-06-07 09:19:40|6510.9|6509.9|6510.9|6509.9|6511.4|6510.4|6510.6|6509.6|14
1623057590000|2021-06-07 09:19:50|6511.1|6510.1|6511.4|6510.4|6511.4|6510.4|6511.1|6510.1|4
1623057600000|2021-06-07 09:20:00|6511.9|6510.9|6511.1|6510.1|6511.9|6510.9|6511.1|6510.1|16
1623057610000|2021-06-07 09:20:10|6511.4|6510.4|6512.1|6511.1|6512.1|6511.1|6511.4|6510.4|7
1623057620000|2021-06-07 09:20:20|6512.4|6511.4|6512.6|6511.6|6512.9|6511.9|6512.4|6511.4|11
1623057630000|2021-06-07 09:20:30|6512.9|6511.9|6512.6|6511.6|6512.9|6511.9|6512.6|6511.6|0
1623057640000|2021-06-07 09:20:40|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|6512.4|6511.4|0
1623057650000|2021-06-07 09:20:50|6512.6|6511.6|6512.6|6511.6|6512.6|6511.6|6512.4|6511.4|2
1623057660000|2021-06-07 09:21:00|6512.4|6511.4|6512.9|6511.9|6512.9|6511.9|6512.4|6511.4|3
1623057670000|2021-06-07 09:21:10|6513.4|6512.4|6513.1|6512.1|6513.4|6512.4|6513.1|6512.1|6
1623057680000|2021-06-07 09:21:20|6513.4|6512.4|6512.9|6511.9|6513.4|6512.4|6512.9|6511.9|0
1623057700000|2021-06-07 09:21:40|6512.6|6511.6|6512.4|6511.4|6512.9|6511.9|6512.4|6511.4|6
1623057710000|2021-06-07 09:21:50|||||||||1
1623057720000|2021-06-07 09:22:00|6512.1|6511.1|6512.4|6511.4|6512.4|6511.4|6511.9|6510.9|8
1623057730000|2021-06-07 09:22:10|6512.6|6511.6|6513.1|6512.1|6513.1|6512.1|6512.6|6511.6|3
1623057740000|2021-06-07 09:22:20|6513.4|6512.4|6513.6|6512.6|6513.9|6512.9|6513.4|6512.4|2
1623057750000|2021-06-07 09:22:30|6513.9|6512.9|6514.1|6513.1|6514.1|6513.1|6513.9|6512.9|4
1623057760000|2021-06-07 09:22:40|6514.4|6513.4|6514.1|6513.1|6514.4|6513.4|6513.9|6512.9|1
1623057770000|2021-06-07 09:22:50|6513.9|6512.9|6513.9|6512.9|6514.4|6513.4|6513.9|6512.9|8
1623057780000|2021-06-07 09:23:00|6513.6|6512.6|6513.6|6512.6|6513.9|6512.9|6513.4|6512.4|5
1623057790000|2021-06-07 09:23:10|6513.4|6512.4|6513.9|6512.9|6513.9|6512.9|6513.4|6512.4|1
1623057800000|2021-06-07 09:23:20|6513.6|6512.6|6513.9|6512.9|6513.9|6512.9|6513.4|6512.4|2
1623057810000|2021-06-07 09:23:30|6513.6|6512.6|6513.6|6512.6|6513.9|6512.9|6513.6|6512.6|0
1623057820000|2021-06-07 09:23:40|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|6513.9|6512.9|0
1623057830000|2021-06-07 09:23:50|6513.6|6512.6|6513.6|6512.6|6513.6|6512.6|6513.6|6512.6|1
1623057840000|2021-06-07 09:24:00|6513.9|6512.9|6514.1|6513.1|6514.4|6513.4|6513.9|6512.9|17
1623057850000|2021-06-07 09:24:10|6513.9|6512.9|6513.9|6512.9|6514.1|6513.1|6513.9|6512.9|2
1623057860000|2021-06-07 09:24:20|6513.6|6512.6|6513.9|6512.9|6513.9|6512.9|6513.6|6512.6|6
1623057870000|2021-06-07 09:24:30|6513.6|6512.6|6513.4|6512.4|6513.9|6512.9|6513.1|6512.1|4
1623057880000|2021-06-07 09:24:40|||||||||5
1623057890000|2021-06-07 09:24:50|6513.6|6512.6|6513.4|6512.4|6513.6|6512.6|6513.4|6512.4|9
1623057900000|2021-06-07 09:25:00|6513.1|6512.1|6513.4|6512.4|6513.4|6512.4|6513.1|6512.1|11
1623057910000|2021-06-07 09:25:10|6513.1|6512.1|6513.1|6512.1|6513.1|6512.1|6513.1|6512.1|4
1623057920000|2021-06-07 09:25:20|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|0
1623057940000|2021-06-07 09:25:40|6513.1|6512.1|6513.4|6512.4|6513.4|6512.4|6513.1|6512.1|7
1623057960000|2021-06-07 09:26:00|6513.6|6512.6|6513.4|6512.4|6513.6|6512.6|6513.4|6512.4|8
1623057970000|2021-06-07 09:26:10|||||||||1
1623058020000|2021-06-07 09:27:00|6513.1|6512.1|6513.1|6512.1|6513.9|6512.9|6512.9|6511.9|19
1623058030000|2021-06-07 09:27:10|6512.9|6511.9|6512.9|6511.9|6512.9|6511.9|6512.6|6511.6|9
1623058040000|2021-06-07 09:27:20|6513.1|6512.1|6513.4|6512.4|6513.9|6512.9|6513.1|6512.1|23
1623058050000|2021-06-07 09:27:30|6513.6|6512.6|6514.4|6513.4|6514.6|6513.6|6513.4|6512.4|12
1623058060000|2021-06-07 09:27:40|6514.1|6513.1|6514.4|6513.4|6514.4|6513.4|6513.9|6512.9|17
1623058070000|2021-06-07 09:27:50|6514.6|6513.6|6514.4|6513.4|6514.6|6513.6|6514.4|6513.4|4
1623058080000|2021-06-07 09:28:00|6514.1|6513.1|6514.4|6513.4|6514.4|6513.4|6513.9|6512.9|1
1623058090000|2021-06-07 09:28:10|||||||||5
1623058100000|2021-06-07 09:28:20|||||||||1
1623058110000|2021-06-07 09:28:30|6514.1|6513.1|6513.6|6512.6|6514.1|6513.1|6513.6|6512.6|8
1623058130000|2021-06-07 09:28:50|6513.4|6512.4|6512.9|6511.9|6513.4|6512.4|6512.9|6511.9|8
1623058140000|2021-06-07 09:29:00|6512.6|6511.6|6511.6|6510.6|6512.6|6511.6|6511.6|6510.6|6
1623058150000|2021-06-07 09:29:10|6511.9|6510.9|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|2
1623058160000|2021-06-07 09:29:20|6511.6|6510.6|6511.6|6510.6|6511.9|6510.9|6511.4|6510.4|4
1623058170000|2021-06-07 09:29:30|6511.9|6510.9|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|1
1623058190000|2021-06-07 09:29:50|6511.6|6510.6|6511.4|6510.4|6511.6|6510.6|6511.4|6510.4|2
1623058210000|2021-06-07 09:30:10|6511.1|6510.1|6511.1|6510.1|6511.4|6510.4|6510.9|6509.9|25
1623058220000|2021-06-07 09:30:20|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|6510.9|6509.9|10
1623058230000|2021-06-07 09:30:30|6511.1|6510.1|6511.9|6510.9|6511.9|6510.9|6511.1|6510.1|26
1623058240000|2021-06-07 09:30:40|6512.1|6511.1|6513.6|6512.6|6513.6|6512.6|6512.1|6511.1|9
1623058250000|2021-06-07 09:30:50|6513.4|6512.4|6513.6|6512.6|6513.6|6512.6|6513.4|6512.4|2
1623058260000|2021-06-07 09:31:00|6513.9|6512.9|6514.6|6513.6|6514.9|6513.9|6513.9|6512.9|10
1623058270000|2021-06-07 09:31:10|6514.4|6513.4|6514.9|6513.9|6514.9|6513.9|6514.4|6513.4|3
1623058280000|2021-06-07 09:31:20|6514.6|6513.6|6514.6|6513.6|6514.6|6513.6|6514.4|6513.4|0
1623058290000|2021-06-07 09:31:30|6514.4|6513.4|6514.6|6513.6|6514.9|6513.9|6514.4|6513.4|1
1623058300000|2021-06-07 09:31:40|6514.4|6513.4|6514.6|6513.6|6514.6|6513.6|6514.4|6513.4|3
1623058310000|2021-06-07 09:31:50|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|0
1623058320000|2021-06-07 09:32:00|6515.1|6514.1|6516.1|6515.1|6516.1|6515.1|6515.1|6514.1|43
1623058330000|2021-06-07 09:32:10|6515.6|6514.6|6516.1|6515.1|6516.1|6515.1|6515.6|6514.6|6
1623058340000|2021-06-07 09:32:20|6516.4|6515.4|6516.6|6515.6|6516.9|6515.9|6516.4|6515.4|29
1623058350000|2021-06-07 09:32:30|6516.4|6515.4|6516.1|6515.1|6516.4|6515.4|6516.1|6515.1|3
1623058360000|2021-06-07 09:32:40|6515.9|6514.9|6515.9|6514.9|6516.1|6515.1|6515.9|6514.9|0
1623058370000|2021-06-07 09:32:50|||||||||2
1623058380000|2021-06-07 09:33:00|6516.1|6515.1|6516.1|6515.1|6516.1|6515.1|6516.1|6515.1|2
1623058390000|2021-06-07 09:33:10|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|0
1623058400000|2021-06-07 09:33:20|6516.1|6515.1|6516.4|6515.4|6516.4|6515.4|6516.1|6515.1|1
1623058410000|2021-06-07 09:33:30|6516.1|6515.1|6516.1|6515.1|6516.4|6515.4|6516.1|6515.1|0
1623058420000|2021-06-07 09:33:40|6516.4|6515.4|6515.9|6514.9|6516.4|6515.4|6515.9|6514.9|1
1623058430000|2021-06-07 09:33:50|6516.1|6515.1|6515.9|6514.9|6516.1|6515.1|6515.9|6514.9|13
1623058440000|2021-06-07 09:34:00|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|4
1623058450000|2021-06-07 09:34:10|6516.1|6515.1|6516.6|6515.6|6516.6|6515.6|6516.1|6515.1|6
1623058460000|2021-06-07 09:34:20|6516.4|6515.4|6516.6|6515.6|6516.6|6515.6|6516.4|6515.4|0
1623058470000|2021-06-07 09:34:30|6516.4|6515.4|6516.6|6515.6|6516.6|6515.6|6516.4|6515.4|0
1623058490000|2021-06-07 09:34:50|6516.9|6515.9|6516.4|6515.4|6516.9|6515.9|6516.4|6515.4|2
1623058500000|2021-06-07 09:35:00|6516.1|6515.1|6515.6|6514.6|6516.1|6515.1|6515.6|6514.6|10
1623058520000|2021-06-07 09:35:20|6515.9|6514.9|6515.6|6514.6|6515.9|6514.9|6515.6|6514.6|0
1623058530000|2021-06-07 09:35:30|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|1
1623058540000|2021-06-07 09:35:40|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|1
1623058550000|2021-06-07 09:35:50|6516.1|6515.1|6516.9|6515.9|6516.9|6515.9|6516.1|6515.1|11
1623058560000|2021-06-07 09:36:00|6517.1|6516.1|6516.4|6515.4|6517.4|6516.4|6516.4|6515.4|9
1623058570000|2021-06-07 09:36:10|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|1
1623058580000|2021-06-07 09:36:20|6516.4|6515.4|6517.1|6516.1|6517.4|6516.4|6516.4|6515.4|18
1623058590000|2021-06-07 09:36:30|6516.9|6515.9|6516.9|6515.9|6517.1|6516.1|6516.6|6515.6|3
1623058600000|2021-06-07 09:36:40|6516.4|6515.4|6515.9|6514.9|6516.4|6515.4|6515.9|6514.9|9
1623058610000|2021-06-07 09:36:50|6516.1|6515.1|6515.6|6514.6|6516.1|6515.1|6515.6|6514.6|3
1623058620000|2021-06-07 09:37:00|6515.4|6514.4|6515.1|6514.1|6515.4|6514.4|6515.1|6514.1|24
1623058630000|2021-06-07 09:37:10|6514.9|6513.9|6515.1|6514.1|6515.4|6514.4|6514.9|6513.9|9
1623058640000|2021-06-07 09:37:20|6514.9|6513.9|6515.1|6514.1|6515.1|6514.1|6514.9|6513.9|2
1623058660000|2021-06-07 09:37:40|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|0
1623058670000|2021-06-07 09:37:50|6515.6|6514.6|6516.1|6515.1|6516.1|6515.1|6515.6|6514.6|9
1623058680000|2021-06-07 09:38:00|6515.9|6514.9|6515.9|6514.9|6516.1|6515.1|6515.6|6514.6|8
1623058690000|2021-06-07 09:38:10|6516.1|6515.1|6515.6|6514.6|6516.1|6515.1|6515.6|6514.6|1
1623058700000|2021-06-07 09:38:20|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|0
1623058710000|2021-06-07 09:38:30|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|1
1623058720000|2021-06-07 09:38:40|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|0
1623058730000|2021-06-07 09:38:50|6516.1|6515.1|6515.4|6514.4|6516.1|6515.1|6515.4|6514.4|11
1623058740000|2021-06-07 09:39:00|6515.6|6514.6|6515.6|6514.6|6515.9|6514.9|6515.4|6514.4|1
1623058750000|2021-06-07 09:39:10|6515.4|6514.4|6515.6|6514.6|6515.6|6514.6|6515.4|6514.4|0
1623058760000|2021-06-07 09:39:20|6515.4|6514.4|6516.1|6515.1|6516.1|6515.1|6515.4|6514.4|3
1623058770000|2021-06-07 09:39:30|6515.9|6514.9|6516.1|6515.1|6516.1|6515.1|6515.9|6514.9|0
1623058780000|2021-06-07 09:39:40|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|0
1623058790000|2021-06-07 09:39:50|6516.9|6515.9|6516.6|6515.6|6516.9|6515.9|6516.6|6515.6|2
1623058800000|2021-06-07 09:40:00|6516.9|6515.9|6516.6|6515.6|6516.9|6515.9|6516.4|6515.4|7
1623058810000|2021-06-07 09:40:10|6516.9|6515.9|6516.6|6515.6|6516.9|6515.9|6516.4|6515.4|2
1623058820000|2021-06-07 09:40:20|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.6|6515.6|0
1623058830000|2021-06-07 09:40:30|6516.6|6515.6|6516.9|6515.9|6516.9|6515.9|6516.6|6515.6|0
1623058840000|2021-06-07 09:40:40|6516.6|6515.6|6516.4|6515.4|6516.9|6515.9|6516.4|6515.4|10
1623058850000|2021-06-07 09:40:50|6516.6|6515.6|6516.6|6515.6|6516.9|6515.9|6516.6|6515.6|5
1623058860000|2021-06-07 09:41:00|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|1
1623058870000|2021-06-07 09:41:10|6516.6|6515.6|6516.4|6515.4|6516.6|6515.6|6516.4|6515.4|1
1623058880000|2021-06-07 09:41:20|6516.6|6515.6|6516.9|6515.9|6517.1|6516.1|6516.6|6515.6|4
1623058890000|2021-06-07 09:41:30|6517.1|6516.1|6516.9|6515.9|6517.1|6516.1|6516.9|6515.9|1
1623058900000|2021-06-07 09:41:40|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|6516.4|6515.4|6
1623058910000|2021-06-07 09:41:50|6516.4|6515.4|6516.1|6515.1|6516.9|6515.9|6515.9|6514.9|37
1623058920000|2021-06-07 09:42:00|6515.9|6514.9|6515.6|6514.6|6516.1|6515.1|6515.4|6514.4|1
1623058930000|2021-06-07 09:42:10|6515.9|6514.9|6516.6|6515.6|6516.9|6515.9|6515.9|6514.9|7
1623058940000|2021-06-07 09:42:20|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|1
1623058960000|2021-06-07 09:42:40|6516.6|6515.6|6515.4|6514.4|6516.9|6515.9|6515.4|6514.4|20
1623058970000|2021-06-07 09:42:50|6515.6|6514.6|6515.4|6514.4|6515.9|6514.9|6515.1|6514.1|10
1623058980000|2021-06-07 09:43:00|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|2
1623058990000|2021-06-07 09:43:10|6515.9|6514.9|6515.4|6514.4|6515.9|6514.9|6515.4|6514.4|3
1623059000000|2021-06-07 09:43:20|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|2
1623059010000|2021-06-07 09:43:30|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|0
1623059020000|2021-06-07 09:43:40|6515.1|6514.1|6514.9|6513.9|6515.1|6514.1|6514.9|6513.9|2
1623059030000|2021-06-07 09:43:50|6515.1|6514.1|6515.1|6514.1|6515.4|6514.4|6515.1|6514.1|2
1623059040000|2021-06-07 09:44:00|6514.9|6513.9|6514.9|6513.9|6515.1|6514.1|6514.6|6513.6|22
1623059050000|2021-06-07 09:44:10|6515.1|6514.1|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|1
1623059070000|2021-06-07 09:44:30|6515.1|6514.1|6515.1|6514.1|6515.1|6514.1|6515.1|6514.1|4
1623059080000|2021-06-07 09:44:40|6515.4|6514.4|6515.1|6514.1|6515.4|6514.4|6515.1|6514.1|4
1623059090000|2021-06-07 09:44:50|6514.9|6513.9|6515.1|6514.1|6515.1|6514.1|6514.9|6513.9|1
1623059100000|2021-06-07 09:45:00|6514.9|6513.9|6515.1|6514.1|6515.4|6514.4|6514.9|6513.9|8
1623059110000|2021-06-07 09:45:10|6514.9|6513.9|6515.4|6514.4|6515.4|6514.4|6514.9|6513.9|4
1623059120000|2021-06-07 09:45:20|6515.1|6514.1|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|2
1623059130000|2021-06-07 09:45:30|6515.1|6514.1|6513.9|6512.9|6515.1|6514.1|6513.6|6512.6|38
1623059140000|2021-06-07 09:45:40|6513.6|6512.6|6512.9|6511.9|6513.9|6512.9|6512.6|6511.6|28
1623059150000|2021-06-07 09:45:50|6512.6|6511.6|6512.6|6511.6|6513.4|6512.4|6512.6|6511.6|21
1623059160000|2021-06-07 09:46:00|6512.9|6511.9|6512.4|6511.4|6512.9|6511.9|6512.1|6511.1|5
1623059170000|2021-06-07 09:46:10|6512.1|6511.1|6511.6|6510.6|6512.1|6511.1|6511.6|6510.6|9
1623059180000|2021-06-07 09:46:20|6511.9|6510.9|6511.4|6510.4|6511.9|6510.9|6511.4|6510.4|11
1623059190000|2021-06-07 09:46:30|6510.9|6509.9|6511.1|6510.1|6511.1|6510.1|6510.9|6509.9|9
1623059200000|2021-06-07 09:46:40|6510.9|6509.9|6511.1|6510.1|6511.1|6510.1|6510.6|6509.6|7
1623059210000|2021-06-07 09:46:50|6511.4|6510.4|6511.9|6510.9|6511.9|6510.9|6511.1|6510.1|12
1623059220000|2021-06-07 09:47:00|6512.1|6511.1|6513.1|6512.1|6513.1|6512.1|6512.1|6511.1|42
1623059230000|2021-06-07 09:47:10|6513.4|6512.4|6513.6|6512.6|6513.6|6512.6|6513.4|6512.4|7
1623059240000|2021-06-07 09:47:20|6513.9|6512.9|6513.1|6512.1|6513.9|6512.9|6513.1|6512.1|4
1623059250000|2021-06-07 09:47:30|6513.4|6512.4|6513.4|6512.4|6513.4|6512.4|6513.1|6512.1|0
1623059260000|2021-06-07 09:47:40|6513.1|6512.1|6511.9|6510.9|6513.1|6512.1|6511.4|6510.4|33
1623059270000|2021-06-07 09:47:50|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.4|6510.4|1
1623059280000|2021-06-07 09:48:00|6511.6|6510.6|6511.9|6510.9|6511.9|6510.9|6511.6|6510.6|4
1623059290000|2021-06-07 09:48:10|6511.6|6510.6|6513.1|6512.1|6513.1|6512.1|6511.6|6510.6|16
1623059300000|2021-06-07 09:48:20|6512.9|6511.9|6513.1|6512.1|6513.1|6512.1|6512.9|6511.9|2
1623059310000|2021-06-07 09:48:30|6513.4|6512.4|6513.1|6512.1|6513.4|6512.4|6513.1|6512.1|0
1623059320000|2021-06-07 09:48:40|6513.4|6512.4|6514.9|6513.9|6514.9|6513.9|6513.1|6512.1|16
1623059330000|2021-06-07 09:48:50|6514.6|6513.6|6514.6|6513.6|6514.9|6513.9|6514.1|6513.1|0
1623059340000|2021-06-07 09:49:00|6514.4|6513.4|6514.6|6513.6|6514.9|6513.9|6514.4|6513.4|1
1623059350000|2021-06-07 09:49:10|6514.9|6513.9|6514.6|6513.6|6514.9|6513.9|6514.6|6513.6|0
1623059360000|2021-06-07 09:49:20|6514.9|6513.9|6515.1|6514.1|6515.4|6514.4|6514.9|6513.9|3
1623059370000|2021-06-07 09:49:30|6514.9|6513.9|6514.6|6513.6|6514.9|6513.9|6514.6|6513.6|1
1623059380000|2021-06-07 09:49:40|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|6514.9|6513.9|0
1623059400000|2021-06-07 09:50:00|6515.1|6514.1|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|3
1623059410000|2021-06-07 09:50:10|6515.1|6514.1|6514.9|6513.9|6515.1|6514.1|6514.9|6513.9|7
1623059440000|2021-06-07 09:50:40|6515.1|6514.1|6515.6|6514.6|6515.9|6514.9|6515.1|6514.1|7
1623059450000|2021-06-07 09:50:50|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|0
1623059460000|2021-06-07 09:51:00|6516.1|6515.1|6515.9|6514.9|6516.1|6515.1|6515.9|6514.9|5
1623059470000|2021-06-07 09:51:10|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|6515.4|6514.4|5
1623059480000|2021-06-07 09:51:20|6514.9|6513.9|6515.9|6514.9|6515.9|6514.9|6514.9|6513.9|56
1623059490000|2021-06-07 09:51:30|6515.6|6514.6|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|5
1623059500000|2021-06-07 09:51:40|6515.6|6514.6|6515.6|6514.6|6515.9|6514.9|6515.6|6514.6|3
1623059510000|2021-06-07 09:51:50|6515.4|6514.4|6515.1|6514.1|6515.9|6514.9|6514.9|6513.9|21
1623059520000|2021-06-07 09:52:00|6514.9|6513.9|6514.4|6513.4|6514.9|6513.9|6514.1|6513.1|8
1623059530000|2021-06-07 09:52:10|6514.1|6513.1|6514.1|6513.1|6514.4|6513.4|6513.9|6512.9|1
1623059540000|2021-06-07 09:52:20|6513.9|6512.9|6514.4|6513.4|6514.4|6513.4|6513.9|6512.9|9
1623059550000|2021-06-07 09:52:30|6514.6|6513.6|6514.6|6513.6|6514.6|6513.6|6514.6|6513.6|17
1623059560000|2021-06-07 09:52:40|6514.4|6513.4|6514.9|6513.9|6514.9|6513.9|6514.4|6513.4|1
1623059570000|2021-06-07 09:52:50|6514.6|6513.6|6514.6|6513.6|6514.6|6513.6|6514.4|6513.4|2
1623059580000|2021-06-07 09:53:00|6514.4|6513.4|6514.1|6513.1|6514.4|6513.4|6514.1|6513.1|1
1623059590000|2021-06-07 09:53:10|6514.4|6513.4|6515.1|6514.1|6515.1|6514.1|6514.4|6513.4|4
1623059600000|2021-06-07 09:53:20|6514.9|6513.9|6515.4|6514.4|6515.4|6514.4|6514.9|6513.9|0
1623059620000|2021-06-07 09:53:40|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|2
1623059630000|2021-06-07 09:53:50|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|5
1623059640000|2021-06-07 09:54:00|6515.6|6514.6|6515.6|6514.6|6515.9|6514.9|6515.6|6514.6|0
1623059650000|2021-06-07 09:54:10|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|0
1623059660000|2021-06-07 09:54:20|6516.1|6515.1|6515.9|6514.9|6516.1|6515.1|6515.9|6514.9|5
1623059680000|2021-06-07 09:54:40|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|6515.4|6514.4|8
1623059690000|2021-06-07 09:54:50|6515.9|6514.9|6515.6|6514.6|6515.9|6514.9|6515.1|6514.1|6
1623059700000|2021-06-07 09:55:00|6515.9|6514.9|6516.1|6515.1|6516.4|6515.4|6515.6|6514.6|1
1623059710000|2021-06-07 09:55:10|6515.9|6514.9|6516.1|6515.1|6516.4|6515.4|6515.9|6514.9|12
1623059720000|2021-06-07 09:55:20|6516.4|6515.4|6516.1|6515.1|6516.4|6515.4|6515.9|6514.9|6
1623059730000|2021-06-07 09:55:30|6516.4|6515.4|6516.1|6515.1|6516.4|6515.4|6516.1|6515.1|0
1623059740000|2021-06-07 09:55:40|6516.4|6515.4|6516.6|6515.6|6516.6|6515.6|6516.1|6515.1|5
1623059750000|2021-06-07 09:55:50|6516.4|6515.4|6516.1|6515.1|6516.4|6515.4|6516.1|6515.1|3
1623059760000|2021-06-07 09:56:00|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.6|6514.6|1
1623059770000|2021-06-07 09:56:10|6515.6|6514.6|6516.1|6515.1|6516.1|6515.1|6515.4|6514.4|2
1623059780000|2021-06-07 09:56:20|6516.4|6515.4|6516.6|6515.6|6516.6|6515.6|6516.1|6515.1|0
1623059790000|2021-06-07 09:56:30|6516.9|6515.9|6517.6|6516.6|6517.6|6516.6|6516.6|6515.6|22
1623059800000|2021-06-07 09:56:40|6517.9|6516.9|6516.9|6515.9|6517.9|6516.9|6516.6|6515.6|39
1623059810000|2021-06-07 09:56:50|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|0
1623059820000|2021-06-07 09:57:00|6516.4|6515.4|6516.4|6515.4|6516.4|6515.4|6516.1|6515.1|0
1623059830000|2021-06-07 09:57:10|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|6516.4|6515.4|4
1623059840000|2021-06-07 09:57:20|6516.4|6515.4|6515.9|6514.9|6516.4|6515.4|6515.9|6514.9|1
1623059850000|2021-06-07 09:57:30|6515.6|6514.6|6514.9|6513.9|6515.6|6514.6|6514.6|6513.6|11
1623059860000|2021-06-07 09:57:40|6514.6|6513.6|6514.6|6513.6|6514.6|6513.6|6514.6|6513.6|0
1623059870000|2021-06-07 09:57:50|6514.9|6513.9|6514.6|6513.6|6514.9|6513.9|6514.6|6513.6|0
1623059880000|2021-06-07 09:58:00|6514.9|6513.9|6514.6|6513.6|6514.9|6513.9|6514.6|6513.6|0
1623059890000|2021-06-07 09:58:10|6514.4|6513.4|6513.6|6512.6|6514.4|6513.4|6513.6|6512.6|3
1623059900000|2021-06-07 09:58:20|6513.4|6512.4|6513.6|6512.6|6513.9|6512.9|6513.1|6512.1|3
1623059910000|2021-06-07 09:58:30|6513.9|6512.9|6514.1|6513.1|6514.1|6513.1|6513.6|6512.6|1
1623059920000|2021-06-07 09:58:40|6513.9|6512.9|6513.9|6512.9|6514.1|6513.1|6513.6|6512.6|0
1623059930000|2021-06-07 09:58:50|6514.1|6513.1|6513.9|6512.9|6514.1|6513.1|6513.6|6512.6|1
1623059940000|2021-06-07 09:59:00|6513.6|6512.6|6513.9|6512.9|6513.9|6512.9|6513.6|6512.6|0
1623059950000|2021-06-07 09:59:10|6513.6|6512.6|6514.1|6513.1|6514.1|6513.1|6513.6|6512.6|3
1623059960000|2021-06-07 09:59:20|6514.4|6513.4|6514.4|6513.4|6514.6|6513.6|6514.4|6513.4|2
1623059970000|2021-06-07 09:59:30|6514.1|6513.1|6514.4|6513.4|6514.4|6513.4|6514.1|6513.1|1
1623059980000|2021-06-07 09:59:40|6514.1|6513.1|6514.1|6513.1|6514.1|6513.1|6513.9|6512.9|2
1623059990000|2021-06-07 09:59:50|6513.9|6512.9|6514.4|6513.4|6514.4|6513.4|6513.9|6512.9|0
1623060000000|2021-06-07 10:00:00|6514.1|6513.1|6513.9|6512.9|6514.4|6513.4|6513.9|6512.9|16
1623060010000|2021-06-07 10:00:10|6514.1|6513.1|6513.9|6512.9|6514.1|6513.1|6513.9|6512.9|1
1623060020000|2021-06-07 10:00:20|6513.6|6512.6|6514.1|6513.1|6514.1|6513.1|6513.4|6512.4|7
1623060030000|2021-06-07 10:00:30|6514.4|6513.4|6514.9|6513.9|6514.9|6513.9|6514.4|6513.4|4
1623060040000|2021-06-07 10:00:40|6515.1|6514.1|6515.4|6514.4|6515.4|6514.4|6515.1|6514.1|2
1623060050000|2021-06-07 10:00:50|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|6515.6|6514.6|2
1623060060000|2021-06-07 10:01:00|6515.9|6514.9|6515.9|6514.9|6515.9|6514.9|6515.4|6514.4|2
1623060070000|2021-06-07 10:01:10|6515.6|6514.6|6515.4|6514.4|6515.6|6514.6|6515.4|6514.4|0
1623060080000|2021-06-07 10:01:20|6515.6|6514.6|6515.6|6514.6|6515.9|6514.9|6515.6|6514.6|0
1623060090000|2021-06-07 10:01:30|6515.9|6514.9|6516.4|6515.4|6516.9|6515.9|6515.9|6514.9|5
1623060100000|2021-06-07 10:01:40|6516.6|6515.6|6515.9|6514.9|6516.9|6515.9|6515.9|6514.9|25
1623060110000|2021-06-07 10:01:50|6516.1|6515.1|6517.1|6516.1|6517.1|6516.1|6516.1|6515.1|8
1623060120000|2021-06-07 10:02:00|6517.4|6516.4|6517.1|6516.1|6517.4|6516.4|6516.9|6515.9|2
1623060130000|2021-06-07 10:02:10|6516.9|6515.9|6516.9|6515.9|6517.1|6516.1|6516.9|6515.9|0
1623060140000|2021-06-07 10:02:20|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|1
1623060150000|2021-06-07 10:02:30|6516.4|6515.4|6516.6|6515.6|6516.6|6515.6|6516.4|6515.4|0
1623060160000|2021-06-07 10:02:40|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|6516.9|6515.9|0
1623060170000|2021-06-07 10:02:50|6516.6|6515.6|6516.6|6515.6|6516.6|6515.6|6516.4|6515.4|0
1623060180000|2021-06-07 10:03:00|6516.9|6515.9|6516.6|6515.6|6516.9|6515.9|6516.6|6515.6|0
1623060190000|2021-06-07 10:03:10|6516.9|6515.9|6517.1|6516.1|6517.1|6516.1|6516.9|6515.9|1
1623060200000|2021-06-07 10:03:20|6517.4|6516.4|6517.6|6516.6|6517.6|6516.6|6517.1|6516.1|6
1623060210000|2021-06-07 10:03:30|6517.4|6516.4|6517.1|6516.1|6517.4|6516.4|6516.9|6515.9|16
1623060220000|2021-06-07 10:03:40|6516.9|6515.9|6516.6|6515.6|6517.1|6516.1|6516.6|6515.6|4
1623060230000|2021-06-07 10:03:50|6516.9|6515.9|6517.1|6516.1|6517.4|6516.4|6516.9|6515.9|11
1623060240000|2021-06-07 10:04:00|6516.9|6515.9|6517.4|6516.4|6517.4|6516.4|6516.6|6515.6|14
1623060250000|2021-06-07 10:04:10|6517.6|6516.6|6517.9|6516.9|6517.9|6516.9|6517.4|6516.4|12
1623060260000|2021-06-07 10:04:20|6518.4|6517.4|6518.6|6517.6|6518.6|6517.6|6518.1|6517.1|33
1623060270000|2021-06-07 10:04:30|6518.9|6517.9|6518.6|6517.6|6518.9|6517.9|6518.6|6517.6|13
1623060280000|2021-06-07 10:04:40|6518.9|6517.9|6518.9|6517.9|6518.9|6517.9|6518.6|6517.6|7
1623060290000|2021-06-07 10:04:50|6519.1|6518.1|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|24
1623060300000|2021-06-07 10:05:00|6519.1|6518.1|6519.4|6518.4|6520.9|6519.9|6519.1|6518.1|73
1623060310000|2021-06-07 10:05:10|6519.6|6518.6|6520.1|6519.1|6520.4|6519.4|6519.6|6518.6|24
1623060320000|2021-06-07 10:05:20|6519.9|6518.9|6519.4|6518.4|6520.1|6519.1|6519.4|6518.4|19
1623060330000|2021-06-07 10:05:30|6519.6|6518.6|6519.4|6518.4|6519.6|6518.6|6519.4|6518.4|6
1623060340000|2021-06-07 10:05:40|6519.6|6518.6|6519.6|6518.6|6519.6|6518.6|6519.4|6518.4|17
1623060350000|2021-06-07 10:05:50|6519.1|6518.1|6519.1|6518.1|6519.4|6518.4|6518.9|6517.9|21
1623060360000|2021-06-07 10:06:00|6518.9|6517.9|6519.1|6518.1|6519.1|6518.1|6518.4|6517.4|27
1623060370000|2021-06-07 10:06:10|6519.4|6518.4|6518.9|6517.9|6519.4|6518.4|6518.9|6517.9|10
1623060380000|2021-06-07 10:06:20|6519.1|6518.1|6519.6|6518.6|6519.9|6518.9|6519.1|6518.1|51
1623060390000|2021-06-07 10:06:30|6519.9|6518.9|6520.1|6519.1|6520.1|6519.1|6519.9|6518.9|13
1623060400000|2021-06-07 10:06:40|6520.4|6519.4|6519.9|6518.9|6520.4|6519.4|6519.9|6518.9|11
1623060410000|2021-06-07 10:06:50|6520.1|6519.1|6520.1|6519.1|6520.4|6519.4|6519.9|6518.9|9
1623060420000|2021-06-07 10:07:00|6520.4|6519.4|6520.4|6519.4|6520.4|6519.4|6520.4|6519.4|4
1623060430000|2021-06-07 10:07:10|6520.1|6519.1|6520.4|6519.4|6520.4|6519.4|6520.1|6519.1|7
1623060440000|2021-06-07 10:07:20|6520.1|6519.1|6520.1|6519.1|6520.1|6519.1|6519.9|6518.9|11
1623060450000|2021-06-07 10:07:30|6519.9|6518.9|6519.9|6518.9|6520.4|6519.4|6519.9|6518.9|6
1623060460000|2021-06-07 10:07:40|6520.4|6519.4|6520.4|6519.4|6520.4|6519.4|6520.4|6519.4|10
1623060470000|2021-06-07 10:07:50|6520.6|6519.6|6520.4|6519.4|6520.9|6519.9|6520.4|6519.4|5
1623060480000|2021-06-07 10:08:00|6520.6|6519.6|6520.6|6519.6|6520.9|6519.9|6520.6|6519.6|11
1623060490000|2021-06-07 10:08:10|6520.4|6519.4|6520.1|6519.1|6520.6|6519.6|6520.1|6519.1|28
1623060500000|2021-06-07 10:08:20|6520.4|6519.4|6520.4|6519.4|6520.9|6519.9|6520.4|6519.4|27
1623060510000|2021-06-07 10:08:30|6520.9|6519.9|6521.4|6520.4|6521.4|6520.4|6520.9|6519.9|20
1623060520000|2021-06-07 10:08:40|6521.1|6520.1|6521.1|6520.1|6521.4|6520.4|6521.1|6520.1|27
1623060530000|2021-06-07 10:08:50|6521.4|6520.4|6521.4|6520.4|6521.4|6520.4|6521.4|6520.4|14
1623060540000|2021-06-07 10:09:00|6521.6|6520.6|6521.9|6520.9|6521.9|6520.9|6521.6|6520.6|10
1623060550000|2021-06-07 10:09:10|||||||||9
1623060570000|2021-06-07 10:09:30|||||||||33
1623060580000|2021-06-07 10:09:40|6522.1|6521.1|6522.4|6521.4|6522.9|6521.9|6522.1|6521.1|24
1623060590000|2021-06-07 10:09:50|6522.6|6521.6|6522.9|6521.9|6522.9|6521.9|6522.6|6521.6|13
1623060600000|2021-06-07 10:10:00|6523.4|6522.4|6522.6|6521.6|6523.4|6522.4|6522.6|6521.6|28
1623060610000|2021-06-07 10:10:10|6522.9|6521.9|6522.9|6521.9|6522.9|6521.9|6522.9|6521.9|2
1623060630000|2021-06-07 10:10:30|6522.6|6521.6|6522.9|6521.9|6522.9|6521.9|6522.4|6521.4|21
1623060650000|2021-06-07 10:10:50|||||||||4
1623060660000|2021-06-07 10:11:00|6522.6|6521.6|6522.4|6521.4|6522.6|6521.6|6522.4|6521.4|23
1623060670000|2021-06-07 10:11:10|6522.6|6521.6|6522.9|6521.9|6522.9|6521.9|6522.4|6521.4|10
1623060680000|2021-06-07 10:11:20|6523.1|6522.1|6523.1|6522.1|6523.1|6522.1|6523.1|6522.1|1
1623060690000|2021-06-07 10:11:30|||||||||2
1623060700000|2021-06-07 10:11:40|6523.4|6522.4|6523.1|6522.1|6523.4|6522.4|6523.1|6522.1|12
1623060710000|2021-06-07 10:11:50|||||||||3
1623060720000|2021-06-07 10:12:00|6522.9|6521.9|6522.9|6521.9|6522.9|6521.9|6522.9|6521.9|0
1623060730000|2021-06-07 10:12:10|6522.6|6521.6|6521.4|6520.4|6522.6|6521.6|6521.1|6520.1|95
1623060740000|2021-06-07 10:12:20|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.6|6520.6|15
1623060750000|2021-06-07 10:12:30|6521.6|6520.6|6521.6|6520.6|6521.6|6520.6|6521.6|6520.6|4
1623060760000|2021-06-07 10:12:40|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|1
1623060770000|2021-06-07 10:12:50|6521.6|6520.6|6521.6|6520.6|6521.6|6520.6|6521.6|6520.6|3
1623060780000|2021-06-07 10:13:00|6521.4|6520.4|6521.9|6520.9|6521.9|6520.9|6521.4|6520.4|1
1623060810000|2021-06-07 10:13:30|6522.1|6521.1|6522.4|6521.4|6522.4|6521.4|6522.1|6521.1|21
1623060820000|2021-06-07 10:13:40|6522.1|6521.1|6522.4|6521.4|6522.6|6521.6|6522.1|6521.1|5
1623060830000|2021-06-07 10:13:50|6522.1|6521.1|6522.4|6521.4|6522.4|6521.4|6522.1|6521.1|1
1623060840000|2021-06-07 10:14:00|6522.6|6521.6|6522.6|6521.6|6522.9|6521.9|6522.4|6521.4|16
1623060850000|2021-06-07 10:14:10|6522.4|6521.4|6522.4|6521.4|6522.6|6521.6|6522.4|6521.4|0
1623060860000|2021-06-07 10:14:20|6522.1|6521.1|6522.4|6521.4|6522.4|6521.4|6521.9|6520.9|4
1623060870000|2021-06-07 10:14:30|||||||||1
1623060890000|2021-06-07 10:14:50|6522.1|6521.1|6522.4|6521.4|6522.4|6521.4|6521.9|6520.9|7
1623060900000|2021-06-07 10:15:00|6521.9|6520.9|6522.1|6521.1|6522.4|6521.4|6521.9|6520.9|6
1623060910000|2021-06-07 10:15:10|6522.4|6521.4|6521.9|6520.9|6522.4|6521.4|6521.9|6520.9|5
1623060920000|2021-06-07 10:15:20|6521.6|6520.6|6521.1|6520.1|6521.6|6520.6|6521.1|6520.1|5
1623060930000|2021-06-07 10:15:30|6521.4|6520.4|6521.6|6520.6|6521.9|6520.9|6521.4|6520.4|3
1623060940000|2021-06-07 10:15:40|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.6|6520.6|0
1623060950000|2021-06-07 10:15:50|6522.4|6521.4|6521.9|6520.9|6522.4|6521.4|6521.9|6520.9|20
1623060960000|2021-06-07 10:16:00|6522.1|6521.1|6521.9|6520.9|6522.1|6521.1|6521.9|6520.9|10
1623060970000|2021-06-07 10:16:10|6522.1|6521.1|6522.1|6521.1|6522.1|6521.1|6522.1|6521.1|3
1623060980000|2021-06-07 10:16:20|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|1
1623060990000|2021-06-07 10:16:30|6521.6|6520.6|6521.6|6520.6|6521.6|6520.6|6521.6|6520.6|1
1623061000000|2021-06-07 10:16:40|6521.9|6520.9|6521.9|6520.9|6522.1|6521.1|6521.9|6520.9|5
1623061020000|2021-06-07 10:17:00|||||||||2
1623061030000|2021-06-07 10:17:10|6522.1|6521.1|6522.1|6521.1|6522.4|6521.4|6522.1|6521.1|2
1623061040000|2021-06-07 10:17:20|6522.4|6521.4|6522.4|6521.4|6522.4|6521.4|6522.4|6521.4|0
1623061060000|2021-06-07 10:17:40|6522.1|6521.1|6521.9|6520.9|6522.1|6521.1|6521.9|6520.9|10
1623061070000|2021-06-07 10:17:50|6521.6|6520.6|6521.4|6520.4|6521.6|6520.6|6521.4|6520.4|5
1623061080000|2021-06-07 10:18:00|6521.1|6520.1|6520.6|6519.6|6521.1|6520.1|6520.6|6519.6|7
1623061090000|2021-06-07 10:18:10|6520.9|6519.9|6520.6|6519.6|6520.9|6519.9|6520.4|6519.4|1
1623061100000|2021-06-07 10:18:20|6520.4|6519.4|6521.1|6520.1|6521.4|6520.4|6520.4|6519.4|26
1623061110000|2021-06-07 10:18:30|6520.9|6519.9|6521.4|6520.4|6521.4|6520.4|6520.9|6519.9|0
1623061130000|2021-06-07 10:18:50|6521.1|6520.1|6521.1|6520.1|6521.4|6520.4|6521.1|6520.1|2
1623061140000|2021-06-07 10:19:00|6521.4|6520.4|6521.4|6520.4|6521.4|6520.4|6521.4|6520.4|1
1623061150000|2021-06-07 10:19:10|||||||||2
1623061160000|2021-06-07 10:19:20|6521.6|6520.6|6522.1|6521.1|6522.1|6521.1|6521.6|6520.6|9
1623061170000|2021-06-07 10:19:30|6522.4|6521.4|6522.4|6521.4|6522.4|6521.4|6522.1|6521.1|0
1623061190000|2021-06-07 10:19:50|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|6521.9|6520.9|8
1623061200000|2021-06-07 10:20:00|6521.6|6520.6|6521.9|6520.9|6521.9|6520.9|6521.6|6520.6|0
1623061220000|2021-06-07 10:20:20|6522.4|6521.4|6522.9|6521.9|6522.9|6521.9|6522.4|6521.4|44
1623061230000|2021-06-07 10:20:30|6522.4|6521.4|6522.9|6521.9|6522.9|6521.9|6522.4|6521.4|16
1623061240000|2021-06-07 10:20:40|6523.1|6522.1|6522.9|6521.9|6523.1|6522.1|6522.9|6521.9|4
1623061260000|2021-06-07 10:21:00|6523.1|6522.1|6523.6|6522.6|6523.9|6522.9|6523.1|6522.1|28
1623061270000|2021-06-07 10:21:10|6523.4|6522.4|6523.9|6522.9|6523.9|6522.9|6523.4|6522.4|2
1623061280000|2021-06-07 10:21:20|6523.6|6522.6|6523.4|6522.4|6523.9|6522.9|6523.4|6522.4|10
1623061290000|2021-06-07 10:21:30|||||||||1
1623061300000|2021-06-07 10:21:40|6523.6|6522.6|6523.6|6522.6|6523.9|6522.9|6523.6|6522.6|7
1623061310000|2021-06-07 10:21:50|6523.9|6522.9|6523.9|6522.9|6523.9|6522.9|6523.9|6522.9|2
1623061320000|2021-06-07 10:22:00|6523.4|6522.4|6524.1|6523.1|6524.4|6523.4|6523.4|6522.4|34
1623061330000|2021-06-07 10:22:10|6524.4|6523.4|6524.4|6523.4|6524.4|6523.4|6523.9|6522.9|8
1623061340000|2021-06-07 10:22:20|6524.1|6523.1|6524.4|6523.4|6524.4|6523.4|6524.1|6523.1|2
1623061350000|2021-06-07 10:22:30|||||||||4
1623061360000|2021-06-07 10:22:40|||||||||2
1623061380000|2021-06-07 10:23:00|6524.6|6523.6|6524.4|6523.4|6524.6|6523.6|6524.4|6523.4|6
1623061390000|2021-06-07 10:23:10|||||||||1
1623061400000|2021-06-07 10:23:20|6524.9|6523.9|6524.9|6523.9|6525.1|6524.1|6524.9|6523.9|22
1623061410000|2021-06-07 10:23:30|6525.1|6524.1|6524.6|6523.6|6525.1|6524.1|6524.6|6523.6|20
1623061420000|2021-06-07 10:23:40|6524.9|6523.9|6524.9|6523.9|6524.9|6523.9|6524.6|6523.6|3
1623061430000|2021-06-07 10:23:50|6524.6|6523.6|6524.9|6523.9|6525.1|6524.1|6524.6|6523.6|9
1623061440000|2021-06-07 10:24:00|6524.6|6523.6|6524.9|6523.9|6524.9|6523.9|6524.6|6523.6|1
1623061450000|2021-06-07 10:24:10|||||||||2
1623061460000|2021-06-07 10:24:20|6525.1|6524.1|6525.4|6524.4|6525.4|6524.4|6524.9|6523.9|15
1623061470000|2021-06-07 10:24:30|6525.1|6524.1|6525.1|6524.1|6525.1|6524.1|6525.1|6524.1|4
1623061480000|2021-06-07 10:24:40|6524.9|6523.9|6524.9|6523.9|6525.4|6524.4|6524.9|6523.9|0
1623061500000|2021-06-07 10:25:00|6525.1|6524.1|6525.4|6524.4|6525.4|6524.4|6525.1|6524.1|3
1623061510000|2021-06-07 10:25:10|||||||||9
1623061520000|2021-06-07 10:25:20|6525.9|6524.9|6526.1|6525.1|6526.1|6525.1|6525.9|6524.9|18
1623061530000|2021-06-07 10:25:30|6526.4|6525.4|6526.1|6525.1|6526.4|6525.4|6525.9|6524.9|43
1623061540000|2021-06-07 10:25:40|6526.4|6525.4|6526.4|6525.4|6526.4|6525.4|6526.1|6525.1|4
1623061550000|2021-06-07 10:25:50|6526.1|6525.1|6526.1|6525.1|6526.1|6525.1|6526.1|6525.1|1
1623061560000|2021-06-07 10:26:00|6526.4|6525.4|6526.4|6525.4|6526.4|6525.4|6526.1|6525.1|0
1623061570000|2021-06-07 10:26:10|6526.1|6525.1|6525.4|6524.4|6526.4|6525.4|6524.9|6523.9|29
1623061580000|2021-06-07 10:26:20|6525.1|6524.1|6524.9|6523.9|6525.4|6524.4|6524.9|6523.9|3
1623061590000|2021-06-07 10:26:30|6524.6|6523.6|6524.9|6523.9|6524.9|6523.9|6524.6|6523.6|0
1623061610000|2021-06-07 10:26:50|6525.4|6524.4|6525.4|6524.4|6525.4|6524.4|6525.4|6524.4|8
1623061620000|2021-06-07 10:27:00|||||||||2
1623061650000|2021-06-07 10:27:30|6525.1|6524.1|6525.1|6524.1|6525.1|6524.1|6524.9|6523.9|1
1623061660000|2021-06-07 10:27:40|6524.9|6523.9|6525.1|6524.1|6525.1|6524.1|6524.6|6523.6|25
1623061670000|2021-06-07 10:27:50|6524.9|6523.9|6524.4|6523.4|6524.9|6523.9|6524.1|6523.1|7
1623061680000|2021-06-07 10:28:00|6524.1|6523.1|6524.4|6523.4|6524.4|6523.4|6524.1|6523.1|3
1623061690000|2021-06-07 10:28:10|6524.1|6523.1|6524.1|6523.1|6524.4|6523.4|6524.1|6523.1|1
1623061700000|2021-06-07 10:28:20|6524.4|6523.4|6524.4|6523.4|6524.4|6523.4|6524.4|6523.4|0
1623061710000|2021-06-07 10:28:30|6524.6|6523.6|6525.1|6524.1|6525.4|6524.4|6524.6|6523.6|12
1623061720000|2021-06-07 10:28:40|6524.9|6523.9|6525.4|6524.4|6525.4|6524.4|6524.9|6523.9|4
1623061730000|2021-06-07 10:28:50|6525.1|6524.1|6525.1|6524.1|6525.1|6524.1|6525.1|6524.1|1
1623061740000|2021-06-07 10:29:00|6525.4|6524.4|6526.4|6525.4|6526.9|6525.9|6525.4|6524.4|24
1623061750000|2021-06-07 10:29:10|6526.1|6525.1|6526.4|6525.4|6526.4|6525.4|6526.1|6525.1|5
1623061760000|2021-06-07 10:29:20|6526.6|6525.6|6526.6|6525.6|6526.9|6525.9|6526.6|6525.6|1
1623061770000|2021-06-07 10:29:30|6526.9|6525.9|6526.6|6525.6|6526.9|6525.9|6526.4|6525.4|0
1623061780000|2021-06-07 10:29:40|6526.9|6525.9|6527.9|6526.9|6528.1|6527.1|6526.6|6525.6|126
1623061790000|2021-06-07 10:29:50|6528.1|6527.1|6528.6|6527.6|6528.9|6527.9|6528.1|6527.1|16
1623061800000|2021-06-07 10:30:00|6528.9|6527.9|6528.4|6527.4|6528.9|6527.9|6528.1|6527.1|34
1623061810000|2021-06-07 10:30:10|6528.1|6527.1|6528.4|6527.4|6528.4|6527.4|6528.1|6527.1|6
1623061820000|2021-06-07 10:30:20|6527.9|6526.9|6527.9|6526.9|6527.9|6526.9|6527.9|6526.9|15
1623061830000|2021-06-07 10:30:30|6528.1|6527.1|6528.9|6527.9|6529.9|6528.9|6528.1|6527.1|142
1623061840000|2021-06-07 10:30:40|6529.4|6528.4|6529.1|6528.1|6529.4|6528.4|6528.9|6527.9|57
1623061850000|2021-06-07 10:30:50|6529.4|6528.4|6529.4|6528.4|6529.4|6528.4|6529.1|6528.1|7
1623061860000|2021-06-07 10:31:00|6529.1|6528.1|6528.1|6527.1|6529.1|6528.1|6527.9|6526.9|16
1623061870000|2021-06-07 10:31:10|6527.9|6526.9|6527.9|6526.9|6528.4|6527.4|6527.9|6526.9|1
1623061880000|2021-06-07 10:31:20|6528.1|6527.1|6528.9|6527.9|6528.9|6527.9|6528.1|6527.1|12
1623061890000|2021-06-07 10:31:30|6529.1|6528.1|6529.4|6528.4|6529.4|6528.4|6528.9|6527.9|15
1623061900000|2021-06-07 10:31:40|6529.6|6528.6|6529.4|6528.4|6529.6|6528.6|6529.4|6528.4|8
1623061910000|2021-06-07 10:31:50|6529.6|6528.6|6529.4|6528.4|6529.6|6528.6|6529.1|6528.1|4
1623061920000|2021-06-07 10:32:00|6529.1|6528.1|6528.6|6527.6|6529.4|6528.4|6528.6|6527.6|3
1623061930000|2021-06-07 10:32:10|6528.4|6527.4|6528.6|6527.6|6528.9|6527.9|6528.4|6527.4|7
1623061940000|2021-06-07 10:32:20|6528.9|6527.9|6528.9|6527.9|6528.9|6527.9|6528.9|6527.9|0
1623061950000|2021-06-07 10:32:30|6528.6|6527.6|6528.4|6527.4|6528.6|6527.6|6528.4|6527.4|12
1623061960000|2021-06-07 10:32:40|6528.6|6527.6|6528.6|6527.6|6528.9|6527.9|6528.6|6527.6|4
1623061970000|2021-06-07 10:32:50|6528.4|6527.4|6528.9|6527.9|6528.9|6527.9|6528.4|6527.4|0
1623061980000|2021-06-07 10:33:00|6528.6|6527.6|6528.6|6527.6|6528.6|6527.6|6528.1|6527.1|7
1623061990000|2021-06-07 10:33:10|6528.9|6527.9|6528.9|6527.9|6528.9|6527.9|6528.9|6527.9|1
1623062000000|2021-06-07 10:33:20|6528.6|6527.6|6528.9|6527.9|6528.9|6527.9|6528.6|6527.6|0
1623062010000|2021-06-07 10:33:30|||||||||2
1623062020000|2021-06-07 10:33:40|6529.4|6528.4|6529.4|6528.4|6529.4|6528.4|6529.1|6528.1|3
1623062030000|2021-06-07 10:33:50|6529.1|6528.1|6529.1|6528.1|6529.4|6528.4|6529.1|6528.1|1
1623062040000|2021-06-07 10:34:00|6529.4|6528.4|6529.4|6528.4|6529.4|6528.4|6528.9|6527.9|5
1623062050000|2021-06-07 10:34:10|6529.1|6528.1|6529.6|6528.6|6529.9|6528.9|6529.1|6528.1|3
1623062060000|2021-06-07 10:34:20|6529.4|6528.4|6529.6|6528.6|6529.9|6528.9|6529.4|6528.4|2
1623062070000|2021-06-07 10:34:30|6529.9|6528.9|6529.6|6528.6|6529.9|6528.9|6529.4|6528.4|0
1623062080000|2021-06-07 10:34:40|6529.9|6528.9|6529.6|6528.6|6529.9|6528.9|6529.6|6528.6|0
1623062090000|2021-06-07 10:34:50|6529.4|6528.4|6529.4|6528.4|6529.6|6528.6|6529.4|6528.4|0
1623062100000|2021-06-07 10:35:00|6529.6|6528.6|6529.4|6528.4|6529.9|6528.9|6529.4|6528.4|12
1623062110000|2021-06-07 10:35:10|6529.6|6528.6|6529.9|6528.9|6529.9|6528.9|6529.6|6528.6|12
1623062120000|2021-06-07 10:35:20|6529.6|6528.6|6529.4|6528.4|6529.9|6528.9|6529.4|6528.4|5
1623062130000|2021-06-07 10:35:30|6529.6|6528.6|6528.9|6527.9|6529.6|6528.6|6528.9|6527.9|7
1623062140000|2021-06-07 10:35:40|6529.1|6528.1|6529.4|6528.4|6529.4|6528.4|6528.1|6527.1|21
1623062150000|2021-06-07 10:35:50|6529.6|6528.6|6529.6|6528.6|6529.6|6528.6|6529.6|6528.6|6
1623062160000|2021-06-07 10:36:00|6529.4|6528.4|6529.9|6528.9|6529.9|6528.9|6529.4|6528.4|3
1623062170000|2021-06-07 10:36:10|6530.1|6529.1|6530.1|6529.1|6530.4|6529.4|6530.1|6529.1|15
1623062180000|2021-06-07 10:36:20|6530.4|6529.4|6530.1|6529.1|6530.4|6529.4|6530.1|6529.1|1
1623062190000|2021-06-07 10:36:30|6530.4|6529.4|6530.1|6529.1|6530.4|6529.4|6530.1|6529.1|2
1623062200000|2021-06-07 10:36:40|6529.9|6528.9|6529.9|6528.9|6529.9|6528.9|6529.9|6528.9|0
1623062210000|2021-06-07 10:36:50|6530.1|6529.1|6530.4|6529.4|6530.9|6529.9|6530.1|6529.1|11
1623062220000|2021-06-07 10:37:00|6530.1|6529.1|6529.6|6528.6|6530.1|6529.1|6529.4|6528.4|10
1623062230000|2021-06-07 10:37:10|6529.9|6528.9|6529.6|6528.6|6529.9|6528.9|6529.6|6528.6|1
1623062240000|2021-06-07 10:37:20|6529.9|6528.9|6529.9|6528.9|6529.9|6528.9|6529.9|6528.9|3
1623062250000|2021-06-07 10:37:30|6530.1|6529.1|6530.1|6529.1|6530.1|6529.1|6529.9|6528.9|5
1623062260000|2021-06-07 10:37:40|6530.4|6529.4|6530.1|6529.1|6530.4|6529.4|6529.9|6528.9|2
1623062270000|2021-06-07 10:37:50|6529.9|6528.9|6530.1|6529.1|6530.1|6529.1|6529.9|6528.9|3
1623062280000|2021-06-07 10:38:00|6530.4|6529.4|6530.6|6529.6|6530.6|6529.6|6529.4|6528.4|6
1623062290000|2021-06-07 10:38:10|6531.1|6530.1|6530.9|6529.9|6531.1|6530.1|6530.6|6529.6|13
1623062300000|2021-06-07 10:38:20|6531.1|6530.1|6531.4|6530.4|6531.9|6530.9|6531.1|6530.1|29
1623062310000|2021-06-07 10:38:30|6531.6|6530.6|6531.6|6530.6|6531.6|6530.6|6531.4|6530.4|2
1623062320000|2021-06-07 10:38:40|6531.9|6530.9|6532.6|6531.6|6532.6|6531.6|6531.6|6530.6|38
1623062330000|2021-06-07 10:38:50|6532.9|6531.9|6531.9|6530.9|6532.9|6531.9|6531.9|6530.9|16
1623062340000|2021-06-07 10:39:00|6532.1|6531.1|6532.6|6531.6|6532.9|6531.9|6532.1|6531.1|10
1623062350000|2021-06-07 10:39:10|6532.9|6531.9|6532.6|6531.6|6532.9|6531.9|6532.6|6531.6|0
1623062360000|2021-06-07 10:39:20|6532.9|6531.9|6533.6|6532.6|6533.6|6532.6|6532.9|6531.9|18
1623062370000|2021-06-07 10:39:30|6533.9|6532.9|6534.1|6533.1|6534.1|6533.1|6533.9|6532.9|13
1623062380000|2021-06-07 10:39:40|6533.9|6532.9|6534.4|6533.4|6534.4|6533.4|6533.9|6532.9|12
1623062390000|2021-06-07 10:39:50|6534.1|6533.1|6533.9|6532.9|6534.4|6533.4|6533.9|6532.9|33
1623062400000|2021-06-07 10:40:00|||||||||2
1623062410000|2021-06-07 10:40:10|6533.4|6532.4|6533.6|6532.6|6533.6|6532.6|6533.4|6532.4|38
1623062420000|2021-06-07 10:40:20|6533.9|6532.9|6533.9|6532.9|6534.1|6533.1|6533.9|6532.9|3
1623062430000|2021-06-07 10:40:30|6534.9|6533.9|6534.9|6533.9|6534.9|6533.9|6534.6|6533.6|37
1623062440000|2021-06-07 10:40:40|6535.1|6534.1|6535.4|6534.4|6535.9|6534.9|6535.1|6534.1|19
1623062450000|2021-06-07 10:40:50|6535.6|6534.6|6535.1|6534.1|6535.9|6534.9|6534.9|6533.9|11
1623062460000|2021-06-07 10:41:00|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|6535.1|6534.1|2
1623062490000|2021-06-07 10:41:30|6534.9|6533.9|6536.1|6535.1|6536.1|6535.1|6534.9|6533.9|33
1623062500000|2021-06-07 10:41:40|6535.9|6534.9|6536.9|6535.9|6536.9|6535.9|6535.6|6534.6|16
1623062510000|2021-06-07 10:41:50|6537.1|6536.1|6536.1|6535.1|6537.1|6536.1|6536.1|6535.1|5
1623062520000|2021-06-07 10:42:00|6535.9|6534.9|6534.6|6533.6|6535.9|6534.9|6534.6|6533.6|18
1623062530000|2021-06-07 10:42:10|6534.9|6533.9|6535.4|6534.4|6535.4|6534.4|6534.4|6533.4|33
1623062540000|2021-06-07 10:42:20|6535.6|6534.6|6535.6|6534.6|6535.9|6534.9|6535.4|6534.4|6
1623062550000|2021-06-07 10:42:30|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|5
1623062560000|2021-06-07 10:42:40|6535.1|6534.1|6534.9|6533.9|6535.1|6534.1|6534.9|6533.9|3
1623062570000|2021-06-07 10:42:50|6535.1|6534.1|6535.6|6534.6|6535.9|6534.9|6535.1|6534.1|9
1623062580000|2021-06-07 10:43:00|6535.9|6534.9|6535.4|6534.4|6536.4|6535.4|6535.1|6534.1|43
1623062590000|2021-06-07 10:43:10|6535.1|6534.1|6535.4|6534.4|6535.4|6534.4|6535.1|6534.1|8
1623062600000|2021-06-07 10:43:20|6535.6|6534.6|6535.6|6534.6|6535.9|6534.9|6535.4|6534.4|17
1623062610000|2021-06-07 10:43:30|6535.9|6534.9|6535.9|6534.9|6536.1|6535.1|6535.6|6534.6|3
1623062640000|2021-06-07 10:44:00|6535.6|6534.6|6535.1|6534.1|6535.6|6534.6|6535.1|6534.1|9
1623062650000|2021-06-07 10:44:10|6535.4|6534.4|6535.1|6534.1|6535.4|6534.4|6535.1|6534.1|0
1623062660000|2021-06-07 10:44:20|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|6534.9|6533.9|8
1623062670000|2021-06-07 10:44:30|6535.1|6534.1|6535.6|6534.6|6535.6|6534.6|6534.9|6533.9|11
1623062690000|2021-06-07 10:44:50|6535.4|6534.4|6534.9|6533.9|6535.4|6534.4|6534.6|6533.6|12
1623062700000|2021-06-07 10:45:00|6535.4|6534.4|6534.9|6533.9|6535.4|6534.4|6534.9|6533.9|6
1623062710000|2021-06-07 10:45:10|6535.1|6534.1|6534.9|6533.9|6535.1|6534.1|6534.9|6533.9|31
1623062720000|2021-06-07 10:45:20|6535.4|6534.4|6535.9|6534.9|6535.9|6534.9|6534.9|6533.9|28
1623062740000|2021-06-07 10:45:40|6535.6|6534.6|6535.9|6534.9|6535.9|6534.9|6535.6|6534.6|2
1623062750000|2021-06-07 10:45:50|6535.6|6534.6|6535.6|6534.6|6535.6|6534.6|6535.6|6534.6|6
1623062760000|2021-06-07 10:46:00|6535.9|6534.9|6535.9|6534.9|6535.9|6534.9|6535.6|6534.6|9
1623062770000|2021-06-07 10:46:10|6535.6|6534.6|6535.6|6534.6|6535.6|6534.6|6535.6|6534.6|3
1623062780000|2021-06-07 10:46:20|6535.4|6534.4|6535.4|6534.4|6535.6|6534.6|6535.1|6534.1|10
1623062800000|2021-06-07 10:46:40|6535.1|6534.1|6534.6|6533.6|6535.1|6534.1|6534.6|6533.6|8
1623062810000|2021-06-07 10:46:50|6534.4|6533.4|6533.9|6532.9|6534.4|6533.4|6533.9|6532.9|8
1623062820000|2021-06-07 10:47:00|6533.6|6532.6|6533.4|6532.4|6533.6|6532.6|6533.1|6532.1|7
1623062830000|2021-06-07 10:47:10|||||||||3
1623062840000|2021-06-07 10:47:20|6533.6|6532.6|6533.9|6532.9|6534.1|6533.1|6533.6|6532.6|8
1623062850000|2021-06-07 10:47:30|6533.6|6532.6|6534.1|6533.1|6534.1|6533.1|6533.6|6532.6|9
1623062860000|2021-06-07 10:47:40|6534.4|6533.4|6534.1|6533.1|6534.4|6533.4|6534.1|6533.1|0
1623062870000|2021-06-07 10:47:50|6533.9|6532.9|6534.4|6533.4|6534.4|6533.4|6533.9|6532.9|6
1623062880000|2021-06-07 10:48:00|6534.1|6533.1|6534.1|6533.1|6534.4|6533.4|6534.1|6533.1|3
1623062890000|2021-06-07 10:48:10|6534.4|6533.4|6534.6|6533.6|6534.9|6533.9|6534.4|6533.4|6
1623062900000|2021-06-07 10:48:20|6534.4|6533.4|6534.6|6533.6|6534.6|6533.6|6534.4|6533.4|9
1623062910000|2021-06-07 10:48:30|6534.9|6533.9|6534.6|6533.6|6534.9|6533.9|6534.4|6533.4|2
1623062920000|2021-06-07 10:48:40|6534.9|6533.9|6534.9|6533.9|6535.4|6534.4|6534.9|6533.9|69
1623062930000|2021-06-07 10:48:50|6535.1|6534.1|6535.1|6534.1|6535.4|6534.4|6534.9|6533.9|15
1623062940000|2021-06-07 10:49:00|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|6534.9|6533.9|6
1623062950000|2021-06-07 10:49:10|||||||||1
1623062960000|2021-06-07 10:49:20|6535.1|6534.1|6534.9|6533.9|6535.4|6534.4|6534.9|6533.9|16
1623062970000|2021-06-07 10:49:30|6535.1|6534.1|6535.1|6534.1|6535.1|6534.1|6535.1|6534.1|2
1623062980000|2021-06-07 10:49:40|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|6535.1|6534.1|0
1623062990000|2021-06-07 10:49:50|6535.9|6534.9|6535.9|6534.9|6536.1|6535.1|6535.6|6534.6|28
1623063000000|2021-06-07 10:50:00|6535.6|6534.6|6535.6|6534.6|6535.9|6534.9|6535.6|6534.6|7
1623063010000|2021-06-07 10:50:10|6535.9|6534.9|6536.6|6535.6|6536.9|6535.9|6535.9|6534.9|8
1623063020000|2021-06-07 10:50:20|6536.4|6535.4|6535.9|6534.9|6536.4|6535.4|6535.9|6534.9|9
1623063050000|2021-06-07 10:50:50|6535.6|6534.6|6535.4|6534.4|6535.6|6534.6|6535.4|6534.4|12
1623063060000|2021-06-07 10:51:00|6535.6|6534.6|6535.4|6534.4|6535.9|6534.9|6535.4|6534.4|8
1623063070000|2021-06-07 10:51:10|6535.6|6534.6|6536.1|6535.1|6536.4|6535.4|6535.4|6534.4|11
1623063080000|2021-06-07 10:51:20|6536.4|6535.4|6535.9|6534.9|6536.4|6535.4|6535.9|6534.9|3
1623063090000|2021-06-07 10:51:30|6536.1|6535.1|6536.1|6535.1|6536.1|6535.1|6536.1|6535.1|11
1623063100000|2021-06-07 10:51:40|6536.4|6535.4|6536.4|6535.4|6536.4|6535.4|6536.4|6535.4|0
1623063110000|2021-06-07 10:51:50|6536.1|6535.1|6535.9|6534.9|6536.1|6535.1|6535.9|6534.9|6
1623063120000|2021-06-07 10:52:00|6536.1|6535.1|6535.4|6534.4|6536.1|6535.1|6535.4|6534.4|29
1623063150000|2021-06-07 10:52:30|6535.1|6534.1|6535.1|6534.1|6535.1|6534.1|6535.1|6534.1|5
1623063160000|2021-06-07 10:52:40|6534.9|6533.9|6535.1|6534.1|6535.4|6534.4|6534.9|6533.9|3
1623063170000|2021-06-07 10:52:50|6534.9|6533.9|6533.6|6532.6|6535.1|6534.1|6533.6|6532.6|12
1623063180000|2021-06-07 10:53:00|6533.9|6532.9|6533.9|6532.9|6534.1|6533.1|6533.6|6532.6|9
1623063190000|2021-06-07 10:53:10|6534.1|6533.1|6533.9|6532.9|6534.1|6533.1|6533.9|6532.9|2
1623063200000|2021-06-07 10:53:20|||||||||1
1623063210000|2021-06-07 10:53:30|6534.1|6533.1|6534.6|6533.6|6534.9|6533.9|6534.1|6533.1|18
1623063220000|2021-06-07 10:53:40|6534.4|6533.4|6534.4|6533.4|6534.4|6533.4|6534.4|6533.4|4
1623063230000|2021-06-07 10:53:50|6534.1|6533.1|6534.4|6533.4|6534.6|6533.6|6534.1|6533.1|8
1623063240000|2021-06-07 10:54:00|6534.1|6533.1|6534.6|6533.6|6534.6|6533.6|6534.1|6533.1|1
1623063250000|2021-06-07 10:54:10|6534.4|6533.4|6534.6|6533.6|6534.6|6533.6|6534.4|6533.4|0
1623063260000|2021-06-07 10:54:20|6534.4|6533.4|6534.6|6533.6|6534.6|6533.6|6534.4|6533.4|0
1623063270000|2021-06-07 10:54:30|6534.4|6533.4|6534.1|6533.1|6534.6|6533.6|6534.1|6533.1|0
1623063280000|2021-06-07 10:54:40|6534.4|6533.4|6534.6|6533.6|6534.6|6533.6|6534.1|6533.1|3
1623063290000|2021-06-07 10:54:50|6534.9|6533.9|6534.9|6533.9|6534.9|6533.9|6534.9|6533.9|4
1623063300000|2021-06-07 10:55:00|6535.1|6534.1|6535.6|6534.6|6535.9|6534.9|6535.1|6534.1|16
1623063310000|2021-06-07 10:55:10|6535.9|6534.9|6537.1|6536.1|6537.4|6536.4|6535.9|6534.9|19
1623063320000|2021-06-07 10:55:20|6536.6|6535.6|6536.4|6535.4|6536.9|6535.9|6536.1|6535.1|30
1623063330000|2021-06-07 10:55:30|6536.1|6535.1|6536.1|6535.1|6536.6|6535.6|6536.1|6535.1|19
1623063340000|2021-06-07 10:55:40|6536.4|6535.4|6536.1|6535.1|6536.4|6535.4|6536.1|6535.1|1
1623063350000|2021-06-07 10:55:50|6535.9|6534.9|6535.6|6534.6|6536.1|6535.1|6535.6|6534.6|5
1623063360000|2021-06-07 10:56:00|6535.4|6534.4|6535.4|6534.4|6535.6|6534.6|6535.1|6534.1|4
1623063370000|2021-06-07 10:56:10|6535.1|6534.1|6535.4|6534.4|6535.4|6534.4|6535.1|6534.1|0
1623063380000|2021-06-07 10:56:20|6535.1|6534.1|6535.4|6534.4|6535.4|6534.4|6535.1|6534.1|1
1623063390000|2021-06-07 10:56:30|6535.1|6534.1|6535.1|6534.1|6535.1|6534.1|6534.9|6533.9|0
1623063400000|2021-06-07 10:56:40|6534.9|6533.9|6535.4|6534.4|6535.4|6534.4|6534.6|6533.6|5
1623063410000|2021-06-07 10:56:50|6535.1|6534.1|6535.1|6534.1|6535.1|6534.1|6534.9|6533.9|2
1623063420000|2021-06-07 10:57:00|6535.4|6534.4|6534.9|6533.9|6535.4|6534.4|6534.9|6533.9|4
1623063430000|2021-06-07 10:57:10|6534.6|6533.6|6534.1|6533.1|6534.6|6533.6|6534.1|6533.1|17
1623063440000|2021-06-07 10:57:20|6533.9|6532.9|6534.1|6533.1|6534.1|6533.1|6533.9|6532.9|2
1623063450000|2021-06-07 10:57:30|6534.4|6533.4|6534.4|6533.4|6534.4|6533.4|6534.1|6533.1|0
1623063460000|2021-06-07 10:57:40|6534.6|6533.6|6534.9|6533.9|6534.9|6533.9|6534.6|6533.6|3
1623063470000|2021-06-07 10:57:50|6534.6|6533.6|6535.1|6534.1|6535.1|6534.1|6534.6|6533.6|11
1623063480000|2021-06-07 10:58:00|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|6535.1|6534.1|3
1623063490000|2021-06-07 10:58:10|6535.1|6534.1|6535.4|6534.4|6535.4|6534.4|6535.1|6534.1|1
1623063500000|2021-06-07 10:58:20|6535.1|6534.1|6535.1|6534.1|6535.4|6534.4|6535.1|6534.1|0
1623063510000|2021-06-07 10:58:30|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|1
1623063520000|2021-06-07 10:58:40|6535.1|6534.1|6535.4|6534.4|6535.4|6534.4|6535.1|6534.1|1
1623063540000|2021-06-07 10:59:00|6535.1|6534.1|6535.1|6534.1|6535.1|6534.1|6534.9|6533.9|1
1623063550000|2021-06-07 10:59:10|6534.9|6533.9|6534.6|6533.6|6535.1|6534.1|6534.6|6533.6|4
1623063560000|2021-06-07 10:59:20|6534.9|6533.9|6534.9|6533.9|6534.9|6533.9|6534.9|6533.9|0
1623063570000|2021-06-07 10:59:30|6534.6|6533.6|6534.6|6533.6|6534.6|6533.6|6534.6|6533.6|1
1623063580000|2021-06-07 10:59:40|6534.9|6533.9|6534.9|6533.9|6534.9|6533.9|6534.9|6533.9|0
1623063590000|2021-06-07 10:59:50|6535.1|6534.1|6535.4|6534.4|6535.4|6534.4|6535.1|6534.1|2
1623063600000|2021-06-07 11:00:00|6535.1|6534.1|6537.1|6536.1|6537.1|6536.1|6534.9|6533.9|31
1623063610000|2021-06-07 11:00:10|6537.4|6536.4|6537.6|6536.6|6537.6|6536.6|6537.4|6536.4|6
1623063620000|2021-06-07 11:00:20|6537.4|6536.4|6536.6|6535.6|6537.4|6536.4|6536.6|6535.6|16
1623063630000|2021-06-07 11:00:30|6536.4|6535.4|6536.6|6535.6|6536.6|6535.6|6536.4|6535.4|1
1623063640000|2021-06-07 11:00:40|6536.4|6535.4|6535.9|6534.9|6536.4|6535.4|6535.9|6534.9|3
1623063650000|2021-06-07 11:00:50|6536.1|6535.1|6536.4|6535.4|6536.4|6535.4|6536.1|6535.1|1
1623063660000|2021-06-07 11:01:00|6536.6|6535.6|6537.1|6536.1|6537.4|6536.4|6536.6|6535.6|13
1623063670000|2021-06-07 11:01:10|6536.9|6535.9|6537.4|6536.4|6537.4|6536.4|6536.9|6535.9|0
1623063680000|2021-06-07 11:01:20|6537.1|6536.1|6537.1|6536.1|6537.4|6536.4|6536.9|6535.9|3
1623063690000|2021-06-07 11:01:30|6536.9|6535.9|6537.1|6536.1|6537.1|6536.1|6536.9|6535.9|0
1623063700000|2021-06-07 11:01:40|6536.9|6535.9|6536.6|6535.6|6537.1|6536.1|6536.6|6535.6|3
1623063710000|2021-06-07 11:01:50|6536.9|6535.9|6536.6|6535.6|6537.1|6536.1|6536.6|6535.6|5
1623063720000|2021-06-07 11:02:00|6536.9|6535.9|6536.6|6535.6|6536.9|6535.9|6536.6|6535.6|0
1623063730000|2021-06-07 11:02:10|6536.9|6535.9|6537.6|6536.6|6537.6|6536.6|6536.9|6535.9|1
1623063740000|2021-06-07 11:02:20|6537.9|6536.9|6538.1|6537.1|6538.1|6537.1|6537.4|6536.4|38
1623063750000|2021-06-07 11:02:30|6537.9|6536.9|6538.4|6537.4|6538.4|6537.4|6537.9|6536.9|2
1623063760000|2021-06-07 11:02:40|6538.1|6537.1|6539.1|6538.1|6539.1|6538.1|6538.1|6537.1|25
1623063770000|2021-06-07 11:02:50|6539.4|6538.4|6539.1|6538.1|6539.4|6538.4|6538.9|6537.9|2
1623063780000|2021-06-07 11:03:00|6538.9|6537.9|6539.4|6538.4|6539.4|6538.4|6538.9|6537.9|4
1623063790000|2021-06-07 11:03:10|6539.1|6538.1|6538.9|6537.9|6539.1|6538.1|6538.9|6537.9|1
1623063800000|2021-06-07 11:03:20|6538.6|6537.6|6538.4|6537.4|6538.6|6537.6|6538.4|6537.4|10
1623063810000|2021-06-07 11:03:30|6538.6|6537.6|6539.4|6538.4|6539.6|6538.6|6538.6|6537.6|23
1623063820000|2021-06-07 11:03:40|6539.1|6538.1|6538.9|6537.9|6539.1|6538.1|6538.9|6537.9|2
1623063830000|2021-06-07 11:03:50|6538.6|6537.6|6538.9|6537.9|6538.9|6537.9|6538.6|6537.6|3
1623063840000|2021-06-07 11:04:00|6538.6|6537.6|6538.6|6537.6|6538.6|6537.6|6538.6|6537.6|4
1623063850000|2021-06-07 11:04:10|6538.4|6537.4|6538.4|6537.4|6538.6|6537.6|6538.4|6537.4|4
1623063860000|2021-06-07 11:04:20|6538.6|6537.6|6538.6|6537.6|6538.6|6537.6|6538.6|6537.6|16
1623063870000|2021-06-07 11:04:30|6538.9|6537.9|6538.4|6537.4|6538.9|6537.9|6537.9|6536.9|9
1623063890000|2021-06-07 11:04:50|6538.6|6537.6|6538.4|6537.4|6538.6|6537.6|6538.4|6537.4|5
1623063900000|2021-06-07 11:05:00|6538.6|6537.6|6538.6|6537.6|6538.6|6537.6|6538.4|6537.4|2
1623063910000|2021-06-07 11:05:10|6538.4|6537.4|6538.4|6537.4|6538.9|6537.9|6538.4|6537.4|6
1623063920000|2021-06-07 11:05:20|6538.1|6537.1|6537.9|6536.9|6538.1|6537.1|6537.9|6536.9|8
1623063930000|2021-06-07 11:05:30|6538.1|6537.1|6538.1|6537.1|6538.4|6537.4|6538.1|6537.1|11
1623063940000|2021-06-07 11:05:40|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|1
1623063950000|2021-06-07 11:05:50|6538.6|6537.6|6538.4|6537.4|6538.6|6537.6|6538.1|6537.1|8
1623063960000|2021-06-07 11:06:00|||||||||4
1623063980000|2021-06-07 11:06:20|6538.9|6537.9|6538.6|6537.6|6538.9|6537.9|6538.6|6537.6|19
1623063990000|2021-06-07 11:06:30|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|1
1623064010000|2021-06-07 11:06:50|6538.6|6537.6|6537.9|6536.9|6538.6|6537.6|6537.9|6536.9|24
1623064020000|2021-06-07 11:07:00|6537.6|6536.6|6537.1|6536.1|6537.6|6536.6|6536.9|6535.9|56
1623064030000|2021-06-07 11:07:10|6537.4|6536.4|6536.9|6535.9|6537.4|6536.4|6536.6|6535.6|4
1623064040000|2021-06-07 11:07:20|6537.9|6536.9|6538.4|6537.4|6538.9|6537.9|6537.9|6536.9|27
1623064050000|2021-06-07 11:07:30|6538.1|6537.1|6537.9|6536.9|6538.1|6537.1|6537.9|6536.9|5
1623064060000|2021-06-07 11:07:40|6538.1|6537.1|6538.4|6537.4|6538.4|6537.4|6538.1|6537.1|1
1623064080000|2021-06-07 11:08:00|6538.6|6537.6|6538.6|6537.6|6538.9|6537.9|6538.4|6537.4|15
1623064090000|2021-06-07 11:08:10|6538.9|6537.9|6539.1|6538.1|6539.4|6538.4|6538.9|6537.9|19
1623064100000|2021-06-07 11:08:20|6539.4|6538.4|6538.9|6537.9|6539.4|6538.4|6538.9|6537.9|3
1623064110000|2021-06-07 11:08:30|6538.6|6537.6|6538.6|6537.6|6538.6|6537.6|6538.6|6537.6|2
1623064120000|2021-06-07 11:08:40|6538.4|6537.4|6538.6|6537.6|6538.6|6537.6|6538.4|6537.4|3
1623064130000|2021-06-07 11:08:50|6538.4|6537.4|6537.9|6536.9|6538.4|6537.4|6537.9|6536.9|2
1623064150000|2021-06-07 11:09:10|6538.1|6537.1|6537.9|6536.9|6538.1|6537.1|6537.9|6536.9|5
1623064160000|2021-06-07 11:09:20|6537.6|6536.6|6537.4|6536.4|6537.6|6536.6|6537.4|6536.4|10
1623064170000|2021-06-07 11:09:30|6537.1|6536.1|6536.6|6535.6|6537.1|6536.1|6536.6|6535.6|3
1623064180000|2021-06-07 11:09:40|6536.9|6535.9|6536.6|6535.6|6536.9|6535.9|6536.4|6535.4|5
1623064190000|2021-06-07 11:09:50|6536.9|6535.9|6536.6|6535.6|6536.9|6535.9|6536.6|6535.6|3
1623064200000|2021-06-07 11:10:00|6536.4|6535.4|6536.4|6535.4|6536.6|6535.6|6536.1|6535.1|12
1623064210000|2021-06-07 11:10:10|6536.1|6535.1|6536.6|6535.6|6536.6|6535.6|6536.1|6535.1|17
1623064220000|2021-06-07 11:10:20|6536.9|6535.9|6536.6|6535.6|6536.9|6535.9|6536.6|6535.6|0
1623064230000|2021-06-07 11:10:30|6536.9|6535.9|6536.9|6535.9|6537.1|6536.1|6536.6|6535.6|4
1623064240000|2021-06-07 11:10:40|||||||||2
1623064250000|2021-06-07 11:10:50|6536.6|6535.6|6536.9|6535.9|6536.9|6535.9|6536.6|6535.6|0
1623064260000|2021-06-07 11:11:00|6536.6|6535.6|6535.6|6534.6|6536.9|6535.9|6535.4|6534.4|13
1623064270000|2021-06-07 11:11:10|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|1
1623064280000|2021-06-07 11:11:20|6535.1|6534.1|6535.4|6534.4|6535.4|6534.4|6535.1|6534.1|8
1623064290000|2021-06-07 11:11:30|6535.6|6534.6|6535.6|6534.6|6535.9|6534.9|6535.6|6534.6|10
1623064300000|2021-06-07 11:11:40|6535.4|6534.4|6535.6|6534.6|6535.6|6534.6|6535.4|6534.4|16
1623064310000|2021-06-07 11:11:50|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|0
1623064320000|2021-06-07 11:12:00|6535.1|6534.1|6535.6|6534.6|6535.6|6534.6|6535.1|6534.1|3
1623064330000|2021-06-07 11:12:10|||||||||1
1623064340000|2021-06-07 11:12:20|6535.9|6534.9|6535.4|6534.4|6535.9|6534.9|6535.4|6534.4|2
1623064350000|2021-06-07 11:12:30|6535.6|6534.6|6535.6|6534.6|6535.9|6534.9|6535.6|6534.6|5
1623064360000|2021-06-07 11:12:40|6535.4|6534.4|6535.4|6534.4|6535.6|6534.6|6535.4|6534.4|0
1623064370000|2021-06-07 11:12:50|6535.6|6534.6|6535.6|6534.6|6535.6|6534.6|6535.6|6534.6|0
1623064380000|2021-06-07 11:13:00|6535.9|6534.9|6535.9|6534.9|6535.9|6534.9|6535.9|6534.9|1
1623064410000|2021-06-07 11:13:30|6536.1|6535.1|6536.4|6535.4|6536.4|6535.4|6536.1|6535.1|7
1623064420000|2021-06-07 11:13:40|6536.6|6535.6|6536.4|6535.4|6536.6|6535.6|6536.4|6535.4|2
1623064430000|2021-06-07 11:13:50|6536.6|6535.6|6536.4|6535.4|6536.6|6535.6|6536.4|6535.4|0
1623064440000|2021-06-07 11:14:00|6536.1|6535.1|6536.4|6535.4|6536.4|6535.4|6536.1|6535.1|3
1623064450000|2021-06-07 11:14:10|6536.1|6535.1|6536.1|6535.1|6536.4|6535.4|6536.1|6535.1|0
1623064460000|2021-06-07 11:14:20|6536.4|6535.4|6536.9|6535.9|6536.9|6535.9|6536.4|6535.4|3
1623064470000|2021-06-07 11:14:30|6536.6|6535.6|6536.6|6535.6|6536.9|6535.9|6536.6|6535.6|0
1623064480000|2021-06-07 11:14:40|6536.4|6535.4|6536.6|6535.6|6536.6|6535.6|6536.4|6535.4|0
1623064490000|2021-06-07 11:14:50|6536.9|6535.9|6536.9|6535.9|6536.9|6535.9|6536.6|6535.6|0
1623064500000|2021-06-07 11:15:00|||||||||2
1623064510000|2021-06-07 11:15:10|6537.1|6536.1|6538.1|6537.1|6538.4|6537.4|6536.9|6535.9|26
1623064520000|2021-06-07 11:15:20|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|1
1623064530000|2021-06-07 11:15:30|6537.9|6536.9|6537.9|6536.9|6537.9|6536.9|6537.4|6536.4|25
1623064540000|2021-06-07 11:15:40|||||||||1
1623064550000|2021-06-07 11:15:50|6538.1|6537.1|6538.4|6537.4|6538.4|6537.4|6537.9|6536.9|7
1623064560000|2021-06-07 11:16:00|6537.9|6536.9|6537.9|6536.9|6538.4|6537.4|6537.9|6536.9|17
1623064570000|2021-06-07 11:16:10|6538.1|6537.1|6538.4|6537.4|6538.4|6537.4|6538.1|6537.1|2
1623064580000|2021-06-07 11:16:20|6538.1|6537.1|6538.1|6537.1|6538.1|6537.1|6537.9|6536.9|10
1623064590000|2021-06-07 11:16:30|6537.9|6536.9|6537.9|6536.9|6537.9|6536.9|6537.9|6536.9|1
1623064600000|2021-06-07 11:16:40|6537.4|6536.4|6537.6|6536.6|6537.6|6536.6|6537.4|6536.4|9
1623064610000|2021-06-07 11:16:50|6537.9|6536.9|6537.4|6536.4|6537.9|6536.9|6537.4|6536.4|5
1623064620000|2021-06-07 11:17:00|6537.1|6536.1|6537.4|6536.4|6537.4|6536.4|6537.1|6536.1|5
1623064630000|2021-06-07 11:17:10|6537.6|6536.6|6538.1|6537.1|6538.1|6537.1|6537.6|6536.6|5
1623064640000|2021-06-07 11:17:20|6537.9|6536.9|6537.9|6536.9|6537.9|6536.9|6537.9|6536.9|0
1623064650000|2021-06-07 11:17:30|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|6538.1|6537.1|7
1623064660000|2021-06-07 11:17:40|6538.1|6537.1|6538.1|6537.1|6538.4|6537.4|6537.9|6536.9|1
1623064670000|2021-06-07 11:17:50|6538.4|6537.4|6538.4|6537.4|6538.6|6537.6|6538.4|6537.4|4
1623064680000|2021-06-07 11:18:00|6538.6|6537.6|6538.6|6537.6|6538.9|6537.9|6538.4|6537.4|2
1623064690000|2021-06-07 11:18:10|6538.9|6537.9|6538.1|6537.1|6538.9|6537.9|6538.1|6537.1|6
1623064700000|2021-06-07 11:18:20|6537.9|6536.9|6538.1|6537.1|6538.1|6537.1|6537.9|6536.9|0
1623064710000|2021-06-07 11:18:30|6538.4|6537.4|6538.1|6537.1|6538.4|6537.4|6538.1|6537.1|1
1623064720000|2021-06-07 11:18:40|6538.4|6537.4|6538.6|6537.6|6538.9|6537.9|6538.4|6537.4|8
1623064730000|2021-06-07 11:18:50|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|1
1623064740000|2021-06-07 11:19:00|6538.6|6537.6|6538.4|6537.4|6538.6|6537.6|6538.4|6537.4|3
1623064770000|2021-06-07 11:19:30|6538.6|6537.6|6538.6|6537.6|6538.9|6537.9|6538.6|6537.6|8
1623064780000|2021-06-07 11:19:40|6538.9|6537.9|6538.1|6537.1|6538.9|6537.9|6538.1|6537.1|46
1623064790000|2021-06-07 11:19:50|6538.4|6537.4|6538.6|6537.6|6538.6|6537.6|6538.4|6537.4|9
1623064800000|2021-06-07 11:20:00|6538.4|6537.4|6538.4|6537.4|6538.6|6537.6|6538.4|6537.4|0
1623064810000|2021-06-07 11:20:10|6538.6|6537.6|6538.6|6537.6|6538.6|6537.6|6538.6|6537.6|2
1623064820000|2021-06-07 11:20:20|6538.4|6537.4|6538.6|6537.6|6538.9|6537.9|6538.4|6537.4|3
1623064830000|2021-06-07 11:20:30|6538.4|6537.4|6539.4|6538.4|6539.6|6538.6|6538.4|6537.4|37
1623064840000|2021-06-07 11:20:40|6539.6|6538.6|6539.9|6538.9|6539.9|6538.9|6539.6|6538.6|1
1623064850000|2021-06-07 11:20:50|6539.6|6538.6|6539.4|6538.4|6539.6|6538.6|6539.4|6538.4|2
1623064860000|2021-06-07 11:21:00|6539.6|6538.6|6539.9|6538.9|6539.9|6538.9|6539.6|6538.6|1
1623064870000|2021-06-07 11:21:10|||||||||1
1623064880000|2021-06-07 11:21:20|6539.6|6538.6|6538.9|6537.9|6539.6|6538.6|6538.9|6537.9|8
1623064890000|2021-06-07 11:21:30|6539.4|6538.4|6539.4|6538.4|6539.4|6538.4|6539.1|6538.1|2
1623064900000|2021-06-07 11:21:40|6539.1|6538.1|6539.4|6538.4|6539.4|6538.4|6539.1|6538.1|2
1623064910000|2021-06-07 11:21:50|6539.1|6538.1|6538.9|6537.9|6539.4|6538.4|6538.9|6537.9|0
1623064920000|2021-06-07 11:22:00|6538.6|6537.6|6538.6|6537.6|6538.6|6537.6|6538.4|6537.4|11
1623064930000|2021-06-07 11:22:10|6538.9|6537.9|6538.9|6537.9|6538.9|6537.9|6538.6|6537.6|2
1623064940000|2021-06-07 11:22:20|6538.6|6537.6|6538.6|6537.6|6538.9|6537.9|6538.4|6537.4|5
1623064950000|2021-06-07 11:22:30|6538.9|6537.9|6538.6|6537.6|6538.9|6537.9|6538.6|6537.6|0
1623064960000|2021-06-07 11:22:40|6538.9|6537.9|6538.9|6537.9|6538.9|6537.9|6538.9|6537.9|0
1623064970000|2021-06-07 11:22:50|6538.6|6537.6|6538.9|6537.9|6538.9|6537.9|6538.6|6537.6|0
1623064990000|2021-06-07 11:23:10|6539.1|6538.1|6538.9|6537.9|6539.4|6538.4|6538.9|6537.9|11
1623065000000|2021-06-07 11:23:20|6539.4|6538.4|6539.4|6538.4|6539.4|6538.4|6539.4|6538.4|18
1623065010000|2021-06-07 11:23:30|6539.1|6538.1|6538.9|6537.9|6539.1|6538.1|6538.9|6537.9|3
1623065020000|2021-06-07 11:23:40|6538.6|6537.6|6538.1|6537.1|6538.9|6537.9|6538.1|6537.1|37
1623065030000|2021-06-07 11:23:50|6537.9|6536.9|6537.9|6536.9|6538.1|6537.1|6537.9|6536.9|5
1623065040000|2021-06-07 11:24:00|6537.4|6536.4|6537.9|6536.9|6537.9|6536.9|6537.4|6536.4|2
1623065050000|2021-06-07 11:24:10|6537.6|6536.6|6537.4|6536.4|6537.9|6536.9|6537.4|6536.4|5
1623065070000|2021-06-07 11:24:30|6537.6|6536.6|6537.9|6536.9|6537.9|6536.9|6537.6|6536.6|11
1623065080000|2021-06-07 11:24:40|6538.9|6537.9|6538.6|6537.6|6538.9|6537.9|6538.4|6537.4|18
1623065090000|2021-06-07 11:24:50|6538.4|6537.4|6538.4|6537.4|6538.6|6537.6|6538.4|6537.4|5
1623065100000|2021-06-07 11:25:00|6538.6|6537.6|6538.4|6537.4|6538.6|6537.6|6538.4|6537.4|0
1623065110000|2021-06-07 11:25:10|6538.1|6537.1|6538.1|6537.1|6538.1|6537.1|6538.1|6537.1|4
1623065120000|2021-06-07 11:25:20|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|6538.4|6537.4|0
1623065130000|2021-06-07 11:25:30|6538.6|6537.6|6538.6|6537.6|6538.9|6537.9|6538.6|6537.6|9
1623065140000|2021-06-07 11:25:40|6538.9|6537.9|6538.6|6537.6|6538.9|6537.9|6538.6|6537.6|0
1623065160000|2021-06-07 11:26:00|6538.4|6537.4|6538.1|6537.1|6538.4|6537.4|6538.1|6537.1|4
1623065170000|2021-06-07 11:26:10|6537.9|6536.9|6538.1|6537.1|6538.4|6537.4|6537.9|6536.9|3
1623065180000|2021-06-07 11:26:20|6537.9|6536.9|6537.9|6536.9|6537.9|6536.9|6537.9|6536.9|0
1623065190000|2021-06-07 11:26:30|6537.6|6536.6|6537.6|6536.6|6537.6|6536.6|6537.6|6536.6|3
1623065200000|2021-06-07 11:26:40|6537.4|6536.4|6537.4|6536.4|6537.6|6536.6|6537.4|6536.4|2
1623065210000|2021-06-07 11:26:50|6537.6|6536.6|6537.4|6536.4|6537.6|6536.6|6537.4|6536.4|14
1623065230000|2021-06-07 11:27:10|6537.1|6536.1|6536.9|6535.9|6537.1|6536.1|6536.9|6535.9|6
1623065240000|2021-06-07 11:27:20|6536.6|6535.6|6536.6|6535.6|6536.9|6535.9|6536.6|6535.6|29
1623065250000|2021-06-07 11:27:30|6536.9|6535.9|6536.6|6535.6|6536.9|6535.9|6536.4|6535.4|4
1623065260000|2021-06-07 11:27:40|6536.9|6535.9|6536.9|6535.9|6537.1|6536.1|6536.9|6535.9|7
1623065270000|2021-06-07 11:27:50|6537.4|6536.4|6537.4|6536.4|6537.4|6536.4|6537.4|6536.4|3
1623065280000|2021-06-07 11:28:00|6537.6|6536.6|6537.6|6536.6|6537.6|6536.6|6537.6|6536.6|3
1623065290000|2021-06-07 11:28:10|6537.4|6536.4|6537.4|6536.4|6537.4|6536.4|6537.4|6536.4|1
1623065300000|2021-06-07 11:28:20|6537.6|6536.6|6537.6|6536.6|6537.6|6536.6|6537.6|6536.6|6
1623065310000|2021-06-07 11:28:30|6537.4|6536.4|6537.4|6536.4|6537.4|6536.4|6537.4|6536.4|0
1623065320000|2021-06-07 11:28:40|6537.1|6536.1|6536.4|6535.4|6537.1|6536.1|6536.4|6535.4|5
1623065330000|2021-06-07 11:28:50|6536.6|6535.6|6536.9|6535.9|6536.9|6535.9|6536.6|6535.6|6
1623065340000|2021-06-07 11:29:00|6536.6|6535.6|6536.9|6535.9|6536.9|6535.9|6536.4|6535.4|4
1623065350000|2021-06-07 11:29:10|6537.1|6536.1|6536.9|6535.9|6537.1|6536.1|6536.9|6535.9|6
1623065360000|2021-06-07 11:29:20|6537.1|6536.1|6536.9|6535.9|6537.1|6536.1|6536.9|6535.9|1
1623065370000|2021-06-07 11:29:30|6536.6|6535.6|6536.9|6535.9|6536.9|6535.9|6536.6|6535.6|2
1623065380000|2021-06-07 11:29:40|6536.6|6535.6|6536.9|6535.9|6536.9|6535.9|6536.6|6535.6|0
1623065390000|2021-06-07 11:29:50|6536.6|6535.6|6536.9|6535.9|6536.9|6535.9|6536.6|6535.6|0
1623065400000|2021-06-07 11:30:00|6537.1|6536.1|6537.1|6536.1|6537.4|6536.4|6536.9|6535.9|12
1623065410000|2021-06-07 11:30:10|6537.4|6536.4|6537.1|6536.1|6537.4|6536.4|6536.9|6535.9|13
1623065420000|2021-06-07 11:30:20|6536.9|6535.9|6536.6|6535.6|6537.4|6536.4|6536.6|6535.6|15
1623065430000|2021-06-07 11:30:30|6536.9|6535.9|6536.4|6535.4|6536.9|6535.9|6536.4|6535.4|2
1623065440000|2021-06-07 11:30:40|6536.1|6535.1|6535.9|6534.9|6536.1|6535.1|6535.9|6534.9|9
1623065450000|2021-06-07 11:30:50|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|6535.4|6534.4|10
1623065460000|2021-06-07 11:31:00|6535.1|6534.1|6534.4|6533.4|6535.4|6534.4|6534.4|6533.4|19
1623065470000|2021-06-07 11:31:10|6534.6|6533.6|6534.4|6533.4|6534.9|6533.9|6534.4|6533.4|4
1623065480000|2021-06-07 11:31:20|6534.6|6533.6|6534.4|6533.4|6534.9|6533.9|6534.4|6533.4|4
1623065490000|2021-06-07 11:31:30|||||||||1
1623065500000|2021-06-07 11:31:40|||||||||6
1623065510000|2021-06-07 11:31:50|6533.9|6532.9|6533.9|6532.9|6533.9|6532.9|6533.9|6532.9|32
1623065520000|2021-06-07 11:32:00|6533.6|6532.6|6533.1|6532.1|6533.9|6532.9|6533.1|6532.1|25
1623065530000|2021-06-07 11:32:10|6533.4|6532.4|6534.1|6533.1|6534.1|6533.1|6533.1|6532.1|25
1623065540000|2021-06-07 11:32:20|6534.4|6533.4|6533.4|6532.4|6534.4|6533.4|6533.4|6532.4|15
1623065550000|2021-06-07 11:32:30|||||||||3
1623065560000|2021-06-07 11:32:40|6533.6|6532.6|6533.4|6532.4|6533.6|6532.6|6533.4|6532.4|5
1623065570000|2021-06-07 11:32:50|6533.6|6532.6|6533.1|6532.1|6533.6|6532.6|6532.9|6531.9|3
1623065580000|2021-06-07 11:33:00|6532.9|6531.9|6532.9|6531.9|6532.9|6531.9|6532.9|6531.9|2
1623065590000|2021-06-07 11:33:10|6532.6|6531.6|6532.9|6531.9|6532.9|6531.9|6532.6|6531.6|6
1623065600000|2021-06-07 11:33:20|6532.6|6531.6|6532.9|6531.9|6532.9|6531.9|6532.4|6531.4|6
1623065610000|2021-06-07 11:33:30|6533.1|6532.1|6532.9|6531.9|6533.1|6532.1|6532.9|6531.9|7
1623065620000|2021-06-07 11:33:40|6532.6|6531.6|6532.4|6531.4|6532.6|6531.6|6532.1|6531.1|3
1623065630000|2021-06-07 11:33:50|6532.6|6531.6|6532.4|6531.4|6532.6|6531.6|6532.4|6531.4|5
1623065640000|2021-06-07 11:34:00|6532.6|6531.6|6532.4|6531.4|6532.6|6531.6|6532.4|6531.4|4
1623065650000|2021-06-07 11:34:10|6532.6|6531.6|6532.4|6531.4|6532.6|6531.6|6532.4|6531.4|0
1623065670000|2021-06-07 11:34:30|6532.9|6531.9|6532.4|6531.4|6532.9|6531.9|6532.4|6531.4|14
1623065680000|2021-06-07 11:34:40|6532.1|6531.1|6532.4|6531.4|6532.4|6531.4|6532.1|6531.1|6
1623065690000|2021-06-07 11:34:50|6532.6|6531.6|6532.9|6531.9|6532.9|6531.9|6532.6|6531.6|17
1623065710000|2021-06-07 11:35:10|||||||||2
1623065730000|2021-06-07 11:35:30|6533.4|6532.4|6533.1|6532.1|6533.4|6532.4|6533.1|6532.1|9
1623065740000|2021-06-07 11:35:40|6533.4|6532.4|6533.1|6532.1|6533.4|6532.4|6533.1|6532.1|0
1623065750000|2021-06-07 11:35:50|6533.4|6532.4|6533.4|6532.4|6533.4|6532.4|6533.4|6532.4|0
1623065760000|2021-06-07 11:36:00|6533.6|6532.6|6533.1|6532.1|6533.6|6532.6|6533.1|6532.1|9
1623065770000|2021-06-07 11:36:10|6532.9|6531.9|6532.9|6531.9|6533.1|6532.1|6532.9|6531.9|2
1623065780000|2021-06-07 11:36:20|6533.1|6532.1|6533.4|6532.4|6533.4|6532.4|6533.1|6532.1|6
1623065800000|2021-06-07 11:36:40|6533.1|6532.1|6533.1|6532.1|6533.1|6532.1|6532.9|6531.9|1
1623065810000|2021-06-07 11:36:50|6532.9|6531.9|6532.6|6531.6|6533.4|6532.4|6532.6|6531.6|8
1623065820000|2021-06-07 11:37:00|6532.4|6531.4|6532.4|6531.4|6532.4|6531.4|6532.4|6531.4|2
1623065840000|2021-06-07 11:37:20|6531.6|6530.6|6531.9|6530.9|6531.9|6530.9|6530.9|6529.9|47
1623065850000|2021-06-07 11:37:30|6531.6|6530.6|6531.9|6530.9|6531.9|6530.9|6531.6|6530.6|6
1623065870000|2021-06-07 11:37:50|6531.6|6530.6|6531.9|6530.9|6531.9|6530.9|6531.6|6530.6|16
1623065880000|2021-06-07 11:38:00|6532.1|6531.1|6532.6|6531.6|6532.9|6531.9|6532.1|6531.1|15
1623065890000|2021-06-07 11:38:10|6532.9|6531.9|6532.6|6531.6|6532.9|6531.9|6532.6|6531.6|3
1623065900000|2021-06-07 11:38:20|6532.9|6531.9|6532.9|6531.9|6532.9|6531.9|6532.9|6531.9|0
1623065910000|2021-06-07 11:38:30|6533.1|6532.1|6532.6|6531.6|6533.4|6532.4|6532.4|6531.4|20
1623065920000|2021-06-07 11:38:40|6532.4|6531.4|6532.4|6531.4|6532.4|6531.4|6532.4|6531.4|2
1623065930000|2021-06-07 11:38:50|6532.6|6531.6|6532.6|6531.6|6532.6|6531.6|6532.4|6531.4|5
1623065940000|2021-06-07 11:39:00|6532.9|6531.9|6533.1|6532.1|6533.4|6532.4|6532.9|6531.9|6
1623065950000|2021-06-07 11:39:10|6533.4|6532.4|6533.4|6532.4|6533.4|6532.4|6533.4|6532.4|0
1623065960000|2021-06-07 11:39:20|6533.9|6532.9|6533.9|6532.9|6533.9|6532.9|6533.9|6532.9|11
1623065970000|2021-06-07 11:39:30|6533.6|6532.6|6533.4|6532.4|6533.9|6532.9|6533.4|6532.4|10
1623065980000|2021-06-07 11:39:40|6533.1|6532.1|6533.4|6532.4|6533.4|6532.4|6533.1|6532.1|0
1623066000000|2021-06-07 11:40:00|6533.8|6532.8|6534.3|6533.3|6534.3|6533.3|6533.8|6532.8|3
1623066010000|2021-06-07 11:40:10|6534.5|6533.5|6534.8|6533.8|6534.8|6533.8|6534.5|6533.5|10
1623066020000|2021-06-07 11:40:20|6535.3|6534.3|6535|6534|6535.3|6534.3|6534.8|6533.8|21
1623066030000|2021-06-07 11:40:30|6535.3|6534.3|6535|6534|6535.3|6534.3|6535|6534|6
1623066040000|2021-06-07 11:40:40|6535.3|6534.3|6535.3|6534.3|6535.3|6534.3|6535.3|6534.3|0
1623066050000|2021-06-07 11:40:50|||||||||1
1623066060000|2021-06-07 11:41:00|6535.8|6534.8|6535.8|6534.8|6535.8|6534.8|6535.8|6534.8|8
1623066070000|2021-06-07 11:41:10|6536.3|6535.3|6535.8|6534.8|6536.3|6535.3|6535.8|6534.8|11
1623066080000|2021-06-07 11:41:20|6536|6535|6536|6535|6536.3|6535.3|6535.8|6534.8|6
1623066090000|2021-06-07 11:41:30|6535.8|6534.8|6536.3|6535.3|6536.3|6535.3|6535.8|6534.8|4
1623066100000|2021-06-07 11:41:40|6536.5|6535.5|6536.8|6535.8|6536.8|6535.8|6536.5|6535.5|3
1623066110000|2021-06-07 11:41:50|6536.5|6535.5|6536.5|6535.5|6536.8|6535.8|6536.3|6535.3|13
1623066120000|2021-06-07 11:42:00|6536.8|6535.8|6536.3|6535.3|6536.8|6535.8|6536.3|6535.3|3
1623066130000|2021-06-07 11:42:10|6536|6535|6536.3|6535.3|6536.3|6535.3|6536|6535|9
1623066140000|2021-06-07 11:42:20|||||||||4
1623066150000|2021-06-07 11:42:30|6536.5|6535.5|6536.3|6535.3|6536.5|6535.5|6536.3|6535.3|3
1623066160000|2021-06-07 11:42:40|6536.5|6535.5|6536.8|6535.8|6536.8|6535.8|6536.5|6535.5|7
1623066170000|2021-06-07 11:42:50|6536.5|6535.5|6536.8|6535.8|6536.8|6535.8|6536.5|6535.5|3
1623066180000|2021-06-07 11:43:00|6537|6536|6536.8|6535.8|6537.3|6536.3|6536.8|6535.8|7
1623066190000|2021-06-07 11:43:10|6537|6536|6537|6536|6537|6536|6536.8|6535.8|6
1623066200000|2021-06-07 11:43:20|6537.3|6536.3|6537.8|6536.8|6537.8|6536.8|6537|6536|6
1623066210000|2021-06-07 11:43:30|6538|6537|6538|6537|6538.3|6537.3|6537.8|6536.8|5
1623066220000|2021-06-07 11:43:40|6538.3|6537.3|6537.8|6536.8|6538.3|6537.3|6537.8|6536.8|8
1623066230000|2021-06-07 11:43:50|6538|6537|6537.8|6536.8|6538|6537|6537.8|6536.8|4
1623066240000|2021-06-07 11:44:00|6538|6537|6537.8|6536.8|6538|6537|6537.8|6536.8|2
1623066260000|2021-06-07 11:44:20|6538.3|6537.3|6538.3|6537.3|6538.3|6537.3|6537.8|6536.8|11
1623066280000|2021-06-07 11:44:40|6537|6536|6536.8|6535.8|6537|6536|6536|6535|120
1623066290000|2021-06-07 11:44:50|6537|6536|6537.3|6536.3|6537.8|6536.8|6536.8|6535.8|33
1623066300000|2021-06-07 11:45:00|6537.5|6536.5|6536.5|6535.5|6537.8|6536.8|6536.5|6535.5|26
1623066310000|2021-06-07 11:45:10|6536.8|6535.8|6536.8|6535.8|6536.8|6535.8|6536.8|6535.8|0
1623066340000|2021-06-07 11:45:40|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|13
1623066350000|2021-06-07 11:45:50|6536.8|6535.8|6536.8|6535.8|6537.3|6536.3|6536.8|6535.8|17
1623066360000|2021-06-07 11:46:00|6537|6536|6537|6536|6537|6536|6537|6536|2
1623066370000|2021-06-07 11:46:10|6537.3|6536.3|6536.8|6535.8|6537.3|6536.3|6536.8|6535.8|3
1623066380000|2021-06-07 11:46:20|6537|6536|6537.5|6536.5|6537.8|6536.8|6537|6536|11
1623066390000|2021-06-07 11:46:30|6537.8|6536.8|6537.8|6536.8|6537.8|6536.8|6537.8|6536.8|1
1623066400000|2021-06-07 11:46:40|6537.5|6536.5|6537.5|6536.5|6537.5|6536.5|6537.5|6536.5|16
1623066410000|2021-06-07 11:46:50|6537.8|6536.8|6537.3|6536.3|6538|6537|6537.3|6536.3|7
1623066430000|2021-06-07 11:47:10|6537.5|6536.5|6537.8|6536.8|6538.3|6537.3|6537.5|6536.5|13
1623066440000|2021-06-07 11:47:20|6538|6537|6538.3|6537.3|6538.3|6537.3|6538|6537|2
1623066460000|2021-06-07 11:47:40|6538|6537|6537.8|6536.8|6538|6537|6537.8|6536.8|7
1623066470000|2021-06-07 11:47:50|6537.5|6536.5|6537.3|6536.3|6537.8|6536.8|6537.3|6536.3|3
1623066480000|2021-06-07 11:48:00|6537.5|6536.5|6537.8|6536.8|6537.8|6536.8|6537.5|6536.5|9
1623066490000|2021-06-07 11:48:10|6538|6537|6538|6537|6538|6537|6538|6537|5
1623066500000|2021-06-07 11:48:20|6538.3|6537.3|6538|6537|6538.3|6537.3|6538|6537|2
1623066510000|2021-06-07 11:48:30|6538.3|6537.3|6538.3|6537.3|6538.5|6537.5|6538.3|6537.3|15
1623066520000|2021-06-07 11:48:40|6538|6537|6537.5|6536.5|6538.3|6537.3|6537.5|6536.5|6
1623066530000|2021-06-07 11:48:50|6537.8|6536.8|6537.8|6536.8|6537.8|6536.8|6537.5|6536.5|1
1623066540000|2021-06-07 11:49:00|||||||||1
1623066550000|2021-06-07 11:49:10|6537.5|6536.5|6537.5|6536.5|6537.8|6536.8|6537.3|6536.3|25
1623066560000|2021-06-07 11:49:20|6537.8|6536.8|6537.5|6536.5|6537.8|6536.8|6537.5|6536.5|1
1623066570000|2021-06-07 11:49:30|6537.8|6536.8|6537.5|6536.5|6537.8|6536.8|6537.3|6536.3|3
1623066580000|2021-06-07 11:49:40|6537.8|6536.8|6537.3|6536.3|6537.8|6536.8|6537.3|6536.3|2
1623066590000|2021-06-07 11:49:50|6537.5|6536.5|6537.3|6536.3|6537.8|6536.8|6537.3|6536.3|3
1623066610000|2021-06-07 11:50:10|6537.5|6536.5|6537.8|6536.8|6537.8|6536.8|6537.5|6536.5|3
1623066640000|2021-06-07 11:50:40|6538|6537|6538|6537|6538|6537|6538|6537|7
1623066650000|2021-06-07 11:50:50|6538.3|6537.3|6538.3|6537.3|6538.3|6537.3|6538.3|6537.3|0
1623066660000|2021-06-07 11:51:00|6538|6537|6538.3|6537.3|6538.3|6537.3|6538|6537|27
1623066670000|2021-06-07 11:51:10|||||||||4
1623066680000|2021-06-07 11:51:20|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|7
1623066690000|2021-06-07 11:51:30|6539|6538|6539|6538|6539|6538|6539|6538|0
1623066700000|2021-06-07 11:51:40|6539.3|6538.3|6539.5|6538.5|6539.5|6538.5|6539|6538|19
1623066710000|2021-06-07 11:51:50|6539.3|6538.3|6539.3|6538.3|6539.5|6538.5|6539.3|6538.3|5
1623066720000|2021-06-07 11:52:00|6539.5|6538.5|6539.3|6538.3|6539.8|6538.8|6539.3|6538.3|12
1623066730000|2021-06-07 11:52:10|6539.5|6538.5|6539.3|6538.3|6539.5|6538.5|6539.3|6538.3|10
1623066740000|2021-06-07 11:52:20|6539.5|6538.5|6540.3|6539.3|6540.8|6539.8|6539.5|6538.5|47
1623066750000|2021-06-07 11:52:30|6540.5|6539.5|6540.8|6539.8|6540.8|6539.8|6540.5|6539.5|3
1623066760000|2021-06-07 11:52:40|6540.5|6539.5|6539.8|6538.8|6540.5|6539.5|6539.8|6538.8|4
1623066770000|2021-06-07 11:52:50|6540|6539|6540|6539|6540.3|6539.3|6540|6539|15
1623066780000|2021-06-07 11:53:00|6540.3|6539.3|6539.5|6538.5|6540.3|6539.3|6539.5|6538.5|10
1623066790000|2021-06-07 11:53:10|6539.8|6538.8|6539|6538|6539.8|6538.8|6538.8|6537.8|29
1623066800000|2021-06-07 11:53:20|6539.3|6538.3|6539.5|6538.5|6539.8|6538.8|6539|6538|12
1623066810000|2021-06-07 11:53:30|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|0
1623066820000|2021-06-07 11:53:40|6539.5|6538.5|6539|6538|6539.5|6538.5|6538.8|6537.8|4
1623066830000|2021-06-07 11:53:50|6539.3|6538.3|6539.3|6538.3|6539.3|6538.3|6539.3|6538.3|1
1623066840000|2021-06-07 11:54:00|6539.5|6538.5|6539.5|6538.5|6539.8|6538.8|6539.5|6538.5|4
1623066850000|2021-06-07 11:54:10|6539.3|6538.3|6538.5|6537.5|6539.3|6538.3|6538.5|6537.5|4
1623066860000|2021-06-07 11:54:20|6538.3|6537.3|6539.3|6538.3|6539.3|6538.3|6538.3|6537.3|6
1623066870000|2021-06-07 11:54:30|6539|6538|6539|6538|6539.3|6538.3|6538.8|6537.8|1
1623066880000|2021-06-07 11:54:40|6538.8|6537.8|6539|6538|6539|6538|6538.8|6537.8|0
1623066890000|2021-06-07 11:54:50|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|0
1623066900000|2021-06-07 11:55:00|6539|6538|6539|6538|6539|6538|6539|6538|5
1623066910000|2021-06-07 11:55:10|6538.8|6537.8|6539|6538|6539|6538|6538.8|6537.8|0
1623066920000|2021-06-07 11:55:20|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|6538.3|6537.3|5
1623066930000|2021-06-07 11:55:30|6538.5|6537.5|6538.3|6537.3|6538.5|6537.5|6538.3|6537.3|1
1623066940000|2021-06-07 11:55:40|6538.5|6537.5|6538.3|6537.3|6538.8|6537.8|6538.3|6537.3|2
1623066950000|2021-06-07 11:55:50|6538.5|6537.5|6538.3|6537.3|6538.5|6537.5|6538.3|6537.3|0
1623066960000|2021-06-07 11:56:00|6538.5|6537.5|6538.3|6537.3|6538.5|6537.5|6538.3|6537.3|0
1623066980000|2021-06-07 11:56:20|6537.8|6536.8|6538|6537|6538.3|6537.3|6537.8|6536.8|11
1623066990000|2021-06-07 11:56:30|6537.8|6536.8|6538.3|6537.3|6538.3|6537.3|6537.8|6536.8|3
1623067000000|2021-06-07 11:56:40|6538|6537|6538.3|6537.3|6538.3|6537.3|6537.8|6536.8|4
1623067010000|2021-06-07 11:56:50|6538|6537|6538.3|6537.3|6538.3|6537.3|6538|6537|1
1623067020000|2021-06-07 11:57:00|6538.5|6537.5|6538.3|6537.3|6538.5|6537.5|6538.3|6537.3|4
1623067040000|2021-06-07 11:57:20|||||||||1
1623067050000|2021-06-07 11:57:30|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|14
1623067060000|2021-06-07 11:57:40|6539.5|6538.5|6539.3|6538.3|6539.5|6538.5|6539.3|6538.3|20
1623067070000|2021-06-07 11:57:50|6539.5|6538.5|6539.5|6538.5|6539.8|6538.8|6539.3|6538.3|3
1623067080000|2021-06-07 11:58:00|6539.8|6538.8|6539.3|6538.3|6539.8|6538.8|6539.3|6538.3|0
1623067090000|2021-06-07 11:58:10|||||||||1
1623067100000|2021-06-07 11:58:20|6539.5|6538.5|6539.8|6538.8|6539.8|6538.8|6539.5|6538.5|4
1623067110000|2021-06-07 11:58:30|6539.5|6538.5|6539.3|6538.3|6539.5|6538.5|6539.3|6538.3|8
1623067120000|2021-06-07 11:58:40|6539|6538|6539|6538|6539|6538|6538.8|6537.8|8
1623067130000|2021-06-07 11:58:50|6538.8|6537.8|6538.3|6537.3|6538.8|6537.8|6538.3|6537.3|8
1623067140000|2021-06-07 11:59:00|6538.5|6537.5|6538.8|6537.8|6538.8|6537.8|6538.3|6537.3|4
1623067150000|2021-06-07 11:59:10|6538.5|6537.5|6538.8|6537.8|6538.8|6537.8|6538.3|6537.3|2
1623067160000|2021-06-07 11:59:20|6538.5|6537.5|6538.5|6537.5|6538.5|6537.5|6538.3|6537.3|2
1623067170000|2021-06-07 11:59:30|6538.8|6537.8|6539|6538|6539.3|6538.3|6538.8|6537.8|5
1623067180000|2021-06-07 11:59:40|6539.3|6538.3|6539.5|6538.5|6539.8|6538.8|6538.8|6537.8|7
1623067190000|2021-06-07 11:59:50|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|0
1623067200000|2021-06-07 12:00:00|6540.3|6539.3|6540.3|6539.3|6540.5|6539.5|6540.3|6539.3|20
1623067210000|2021-06-07 12:00:10|6540.5|6539.5|6540.5|6539.5|6540.8|6539.8|6540.5|6539.5|3
1623067220000|2021-06-07 12:00:20|6540.3|6539.3|6540.3|6539.3|6540.5|6539.5|6540.3|6539.3|2
1623067230000|2021-06-07 12:00:30|6540|6539|6540.3|6539.3|6540.3|6539.3|6539.8|6538.8|11
1623067260000|2021-06-07 12:01:00|6540|6539|6540.3|6539.3|6540.3|6539.3|6540|6539|9
1623067270000|2021-06-07 12:01:10|6540|6539|6540.3|6539.3|6540.3|6539.3|6540|6539|1
1623067280000|2021-06-07 12:01:20|6540.5|6539.5|6540.8|6539.8|6540.8|6539.8|6540.5|6539.5|10
1623067290000|2021-06-07 12:01:30|||||||||2
1623067310000|2021-06-07 12:01:50|6540.3|6539.3|6540|6539|6540.3|6539.3|6539.8|6538.8|10
1623067320000|2021-06-07 12:02:00|6539.8|6538.8|6539|6538|6539.8|6538.8|6539|6538|1
1623067330000|2021-06-07 12:02:10|6538.8|6537.8|6539.3|6538.3|6539.3|6538.3|6538.8|6537.8|3
1623067340000|2021-06-07 12:02:20|6539.5|6538.5|6539.8|6538.8|6539.8|6538.8|6539.3|6538.3|4
1623067350000|2021-06-07 12:02:30|6539.5|6538.5|6539.8|6538.8|6539.8|6538.8|6539.3|6538.3|3
1623067370000|2021-06-07 12:02:50|6539.5|6538.5|6539.5|6538.5|6539.8|6538.8|6539.5|6538.5|4
1623067380000|2021-06-07 12:03:00|6539.3|6538.3|6539.5|6538.5|6539.5|6538.5|6539.3|6538.3|1
1623067390000|2021-06-07 12:03:10|6539.3|6538.3|6539.3|6538.3|6539.3|6538.3|6539.3|6538.3|0
1623067400000|2021-06-07 12:03:20|||||||||3
1623067410000|2021-06-07 12:03:30|6539|6538|6539|6538|6539.3|6538.3|6538.8|6537.8|17
1623067420000|2021-06-07 12:03:40|6539.3|6538.3|6539.8|6538.8|6539.8|6538.8|6539.3|6538.3|1
1623067440000|2021-06-07 12:04:00|6540|6539|6540|6539|6540|6539|6539.8|6538.8|1
1623067450000|2021-06-07 12:04:10|6539.8|6538.8|6539.3|6538.3|6540|6539|6538.5|6537.5|32
1623067460000|2021-06-07 12:04:20|6539|6538|6539|6538|6539.3|6538.3|6539|6538|8
1623067470000|2021-06-07 12:04:30|6538.8|6537.8|6539|6538|6539|6538|6538.8|6537.8|3
1623067490000|2021-06-07 12:04:50|6539.3|6538.3|6539.5|6538.5|6539.5|6538.5|6539.3|6538.3|13
1623067500000|2021-06-07 12:05:00|6539.3|6538.3|6539.3|6538.3|6539.5|6538.5|6539.3|6538.3|2
1623067510000|2021-06-07 12:05:10|6539.5|6538.5|6539.3|6538.3|6539.5|6538.5|6539.3|6538.3|1
1623067520000|2021-06-07 12:05:20|6539|6538|6539|6538|6539|6538|6539|6538|2
1623067530000|2021-06-07 12:05:30|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|3
1623067550000|2021-06-07 12:05:50|6539|6538|6538.8|6537.8|6539|6538|6538.8|6537.8|10
1623067560000|2021-06-07 12:06:00|6538.5|6537.5|6538.5|6537.5|6538.5|6537.5|6538.5|6537.5|1
1623067570000|2021-06-07 12:06:10|6538.8|6537.8|6539.3|6538.3|6539.3|6538.3|6538.8|6537.8|2
1623067580000|2021-06-07 12:06:20|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|2
1623067590000|2021-06-07 12:06:30|6538.3|6537.3|6538.5|6537.5|6538.5|6537.5|6538.3|6537.3|3
1623067600000|2021-06-07 12:06:40|6538.8|6537.8|6538.3|6537.3|6538.8|6537.8|6538.3|6537.3|4
1623067610000|2021-06-07 12:06:50|6538|6537|6537.8|6536.8|6538|6537|6537.8|6536.8|5
1623067620000|2021-06-07 12:07:00|6537.5|6536.5|6537.8|6536.8|6537.8|6536.8|6537.5|6536.5|4
1623067630000|2021-06-07 12:07:10|||||||||2
1623067640000|2021-06-07 12:07:20|6538|6537|6537.8|6536.8|6538|6537|6537.8|6536.8|9
1623067660000|2021-06-07 12:07:40|6537.5|6536.5|6537.8|6536.8|6537.8|6536.8|6537.5|6536.5|8
1623067680000|2021-06-07 12:08:00|6537.5|6536.5|6537.8|6536.8|6537.8|6536.8|6537.3|6536.3|3
1623067690000|2021-06-07 12:08:10|6538|6537|6537.8|6536.8|6538|6537|6537.8|6536.8|0
1623067700000|2021-06-07 12:08:20|6538|6537|6538.3|6537.3|6538.3|6537.3|6538|6537|2
1623067720000|2021-06-07 12:08:40|6538|6537|6537.8|6536.8|6538|6537|6537.5|6536.5|5
1623067740000|2021-06-07 12:09:00|6538|6537|6538.3|6537.3|6538.3|6537.3|6538|6537|6
1623067750000|2021-06-07 12:09:10|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|2
1623067760000|2021-06-07 12:09:20|6538.3|6537.3|6538.8|6537.8|6538.8|6537.8|6538.3|6537.3|8
1623067770000|2021-06-07 12:09:30|6538.3|6537.3|6538.5|6537.5|6538.5|6537.5|6538.3|6537.3|10
1623067780000|2021-06-07 12:09:40|6538.8|6537.8|6538.5|6537.5|6538.8|6537.8|6538.5|6537.5|1
1623067790000|2021-06-07 12:09:50|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|6538.5|6537.5|2
1623067800000|2021-06-07 12:10:00|6538.5|6537.5|6538.5|6537.5|6538.8|6537.8|6538.3|6537.3|3
1623067810000|2021-06-07 12:10:10|6538.8|6537.8|6538.5|6537.5|6538.8|6537.8|6538.5|6537.5|8
1623067820000|2021-06-07 12:10:20|6538.3|6537.3|6538.3|6537.3|6538.5|6537.5|6538.3|6537.3|0
1623067840000|2021-06-07 12:10:40|6537.8|6536.8|6537.3|6536.3|6537.8|6536.8|6537.3|6536.3|12
1623067850000|2021-06-07 12:10:50|||||||||1
1623067860000|2021-06-07 12:11:00|6537|6536|6537|6536|6537.3|6536.3|6536.8|6535.8|33
1623067870000|2021-06-07 12:11:10|6537.3|6536.3|6537|6536|6537.3|6536.3|6537|6536|2
1623067880000|2021-06-07 12:11:20|6537.3|6536.3|6537|6536|6537.3|6536.3|6537|6536|1
1623067890000|2021-06-07 12:11:30|6536.8|6535.8|6536.8|6535.8|6537|6536|6536.8|6535.8|2
1623067920000|2021-06-07 12:12:00|6536.5|6535.5|6536.5|6535.5|6536.5|6535.5|6536.5|6535.5|7
1623067930000|2021-06-07 12:12:10|6536.8|6535.8|6536.5|6535.5|6536.8|6535.8|6536.5|6535.5|5
1623067940000|2021-06-07 12:12:20|6536.8|6535.8|6536.8|6535.8|6536.8|6535.8|6536.8|6535.8|4
1623067950000|2021-06-07 12:12:30|6536.5|6535.5|6536.3|6535.3|6536.8|6535.8|6536.3|6535.3|20
1623067960000|2021-06-07 12:12:40|||||||||2
1623067970000|2021-06-07 12:12:50|6536.5|6535.5|6536.8|6535.8|6536.8|6535.8|6536.5|6535.5|1
1623067980000|2021-06-07 12:13:00|6536.5|6535.5|6536.3|6535.3|6536.5|6535.5|6536.3|6535.3|3
1623067990000|2021-06-07 12:13:10|6536|6535|6536|6535|6536|6535|6535.8|6534.8|18
1623068010000|2021-06-07 12:13:30|6536.3|6535.3|6536|6535|6536.3|6535.3|6535.8|6534.8|0
1623068020000|2021-06-07 12:13:40|6536.3|6535.3|6536.3|6535.3|6536.3|6535.3|6536.3|6535.3|0
1623068030000|2021-06-07 12:13:50|6536|6535|6536|6535|6536|6535|6535.8|6534.8|3
1623068040000|2021-06-07 12:14:00|6535.8|6534.8|6536.3|6535.3|6536.3|6535.3|6535.8|6534.8|3
1623068080000|2021-06-07 12:14:40|6536.5|6535.5|6536.8|6535.8|6536.8|6535.8|6536.5|6535.5|8
1623068090000|2021-06-07 12:14:50|6537.3|6536.3|6537.3|6536.3|6537.5|6536.5|6537.3|6536.3|3
1623068100000|2021-06-07 12:15:00|6537.5|6536.5|6537.5|6536.5|6537.8|6536.8|6537.5|6536.5|11
1623068110000|2021-06-07 12:15:10|6537.8|6536.8|6537.8|6536.8|6537.8|6536.8|6537.8|6536.8|1
1623068120000|2021-06-07 12:15:20|6537.5|6536.5|6537.5|6536.5|6537.8|6536.8|6537.3|6536.3|13
1623068130000|2021-06-07 12:15:30|6537.8|6536.8|6537.5|6536.5|6537.8|6536.8|6537.5|6536.5|1
1623068140000|2021-06-07 12:15:40|6537.8|6536.8|6537.5|6536.5|6537.8|6536.8|6537.5|6536.5|4
1623068150000|2021-06-07 12:15:50|6537.3|6536.3|6537.5|6536.5|6537.5|6536.5|6537.3|6536.3|0
1623068160000|2021-06-07 12:16:00|||||||||1
1623068180000|2021-06-07 12:16:20|6537.3|6536.3|6537.8|6536.8|6537.8|6536.8|6537.3|6536.3|3
1623068190000|2021-06-07 12:16:30|6538|6537|6538.3|6537.3|6538.3|6537.3|6538|6537|8
1623068210000|2021-06-07 12:16:50|6538.5|6537.5|6538.3|6537.3|6538.5|6537.5|6538.3|6537.3|11
1623068220000|2021-06-07 12:17:00|6538|6537|6538|6537|6538|6537|6538|6537|3
1623068230000|2021-06-07 12:17:10|6538.3|6537.3|6538.3|6537.3|6538.3|6537.3|6538.3|6537.3|0
1623068260000|2021-06-07 12:17:40|||||||||1
1623068270000|2021-06-07 12:17:50|6538|6537|6538|6537|6538|6537|6537.8|6536.8|8
1623068280000|2021-06-07 12:18:00|6538.3|6537.3|6538.3|6537.3|6538.3|6537.3|6538.3|6537.3|1
1623068300000|2021-06-07 12:18:20|6537.8|6536.8|6537.5|6536.5|6537.8|6536.8|6537.3|6536.3|19
1623068310000|2021-06-07 12:18:30|6537.3|6536.3|6537.5|6536.5|6537.5|6536.5|6537.3|6536.3|0
1623068320000|2021-06-07 12:18:40|6537.3|6536.3|6537|6536|6537.3|6536.3|6537|6536|8
1623068340000|2021-06-07 12:19:00|6536.8|6535.8|6537.8|6536.8|6537.8|6536.8|6536.8|6535.8|10
1623068360000|2021-06-07 12:19:20|6538|6537|6538.3|6537.3|6538.3|6537.3|6538|6537|3
1623068370000|2021-06-07 12:19:30|6537.8|6536.8|6537.8|6536.8|6538|6537|6537.8|6536.8|6
1623068380000|2021-06-07 12:19:40|6538|6537|6538|6537|6538|6537|6537.8|6536.8|10
1623068390000|2021-06-07 12:19:50|||||||||1
1623068400000|2021-06-07 12:20:00|6537.8|6536.8|6537.8|6536.8|6537.8|6536.8|6537.5|6536.5|2
1623068410000|2021-06-07 12:20:10|6538|6537|6537.8|6536.8|6538|6537|6537.8|6536.8|3
1623068420000|2021-06-07 12:20:20|6537.5|6536.5|6537.5|6536.5|6537.8|6536.8|6537.5|6536.5|5
1623068430000|2021-06-07 12:20:30|6537.8|6536.8|6537.3|6536.3|6537.8|6536.8|6537.3|6536.3|1
1623068440000|2021-06-07 12:20:40|6537|6536|6537|6536|6537.3|6536.3|6536.8|6535.8|6
1623068450000|2021-06-07 12:20:50|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|0
1623068460000|2021-06-07 12:21:00|6537|6536|6537|6536|6537.3|6536.3|6537|6536|2
1623068470000|2021-06-07 12:21:10|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|0
1623068480000|2021-06-07 12:21:20|6537.5|6536.5|6537.3|6536.3|6537.5|6536.5|6537.3|6536.3|4
1623068500000|2021-06-07 12:21:40|6537|6536|6537|6536|6537|6536|6537|6536|11
1623068510000|2021-06-07 12:21:50|6537.3|6536.3|6537.3|6536.3|6537.5|6536.5|6537.3|6536.3|10
1623068520000|2021-06-07 12:22:00|6537.5|6536.5|6537.5|6536.5|6537.8|6536.8|6537.5|6536.5|2
1623068530000|2021-06-07 12:22:10|6537.8|6536.8|6537.5|6536.5|6537.8|6536.8|6537.5|6536.5|0
1623068540000|2021-06-07 12:22:20|6537.8|6536.8|6537.5|6536.5|6537.8|6536.8|6537.5|6536.5|0
1623068550000|2021-06-07 12:22:30|6537.3|6536.3|6537.5|6536.5|6537.5|6536.5|6537.3|6536.3|3
1623068560000|2021-06-07 12:22:40|6537.8|6536.8|6537.5|6536.5|6537.8|6536.8|6537.3|6536.3|11
1623068580000|2021-06-07 12:23:00|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|2
1623068590000|2021-06-07 12:23:10|6537|6536|6537|6536|6537|6536|6537|6536|8
1623068600000|2021-06-07 12:23:20|6536.8|6535.8|6536.3|6535.3|6536.8|6535.8|6536.3|6535.3|4
1623068620000|2021-06-07 12:23:40|6535.8|6534.8|6536.3|6535.3|6536.3|6535.3|6535.8|6534.8|25
1623068630000|2021-06-07 12:23:50|6536.5|6535.5|6536.3|6535.3|6536.5|6535.5|6536.3|6535.3|4
1623068640000|2021-06-07 12:24:00|6536.8|6535.8|6536.8|6535.8|6536.8|6535.8|6536.8|6535.8|2
1623068650000|2021-06-07 12:24:10|||||||||1
1623068670000|2021-06-07 12:24:30|6536.5|6535.5|6536.3|6535.3|6536.5|6535.5|6536.3|6535.3|3
1623068680000|2021-06-07 12:24:40|6536.8|6535.8|6536.3|6535.3|6536.8|6535.8|6536|6535|11
1623068690000|2021-06-07 12:24:50|6536|6535|6535.3|6534.3|6536.3|6535.3|6535.3|6534.3|25
1623068700000|2021-06-07 12:25:00|6535|6534|6535.3|6534.3|6535.3|6534.3|6534.8|6533.8|3
1623068710000|2021-06-07 12:25:10|6535.5|6534.5|6535.5|6534.5|6535.8|6534.8|6535.3|6534.3|13
1623068720000|2021-06-07 12:25:20|6535.3|6534.3|6535.8|6534.8|6535.8|6534.8|6535.3|6534.3|4
1623068730000|2021-06-07 12:25:30|6535.5|6534.5|6535.5|6534.5|6535.8|6534.8|6535.3|6534.3|3
1623068740000|2021-06-07 12:25:40|6535.8|6534.8|6536|6535|6536.3|6535.3|6535.5|6534.5|2
1623068750000|2021-06-07 12:25:50|6536.3|6535.3|6536.8|6535.8|6536.8|6535.8|6536|6535|2
1623068760000|2021-06-07 12:26:00|6537|6536|6537.5|6536.5|6537.5|6536.5|6537|6536|14
1623068770000|2021-06-07 12:26:10|6537.3|6536.3|6537.3|6536.3|6537.5|6536.5|6537.3|6536.3|1
1623068780000|2021-06-07 12:26:20|||||||||2
1623068800000|2021-06-07 12:26:40|6536.8|6535.8|6537|6536|6537.3|6536.3|6536.8|6535.8|18
1623068810000|2021-06-07 12:26:50|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|14
1623068820000|2021-06-07 12:27:00|6537.5|6536.5|6537|6536|6537.8|6536.8|6537|6536|8
1623068830000|2021-06-07 12:27:10|6536.8|6535.8|6536.8|6535.8|6537|6536|6536.8|6535.8|0
1623068840000|2021-06-07 12:27:20|6537|6536|6537|6536|6537|6536|6537|6536|3
1623068850000|2021-06-07 12:27:30|6536.8|6535.8|6536.8|6535.8|6536.8|6535.8|6536.8|6535.8|0
1623068870000|2021-06-07 12:27:50|6536.5|6535.5|6536.3|6535.3|6536.5|6535.5|6536.3|6535.3|5
1623068880000|2021-06-07 12:28:00|6536.5|6535.5|6536.3|6535.3|6536.5|6535.5|6536.3|6535.3|2
1623068900000|2021-06-07 12:28:20|6536|6535|6536.8|6535.8|6536.8|6535.8|6536|6535|22
1623068910000|2021-06-07 12:28:30|||||||||1
1623068930000|2021-06-07 12:28:50|6537|6536|6537|6536|6537|6536|6537|6536|5
1623068940000|2021-06-07 12:29:00|6536.8|6535.8|6537.3|6536.3|6537.3|6536.3|6536.8|6535.8|2
1623068950000|2021-06-07 12:29:10|6537|6536|6536.8|6535.8|6537|6536|6536.8|6535.8|5
1623068990000|2021-06-07 12:29:50|6536.5|6535.5|6536.3|6535.3|6536.5|6535.5|6536.3|6535.3|7
1623069000000|2021-06-07 12:30:00|6536|6535|6536.8|6535.8|6536.8|6535.8|6536|6535|10
1623069010000|2021-06-07 12:30:10|6537|6536|6537.3|6536.3|6537.5|6536.5|6537|6536|14
1623069020000|2021-06-07 12:30:20|6537.5|6536.5|6537.3|6536.3|6537.5|6536.5|6537.3|6536.3|1
1623069030000|2021-06-07 12:30:30|6537.5|6536.5|6537.3|6536.3|6537.5|6536.5|6537.3|6536.3|0
1623069040000|2021-06-07 12:30:40|6537.5|6536.5|6537.5|6536.5|6537.5|6536.5|6537.5|6536.5|0
1623069050000|2021-06-07 12:30:50|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|6537.3|6536.3|6
1623069060000|2021-06-07 12:31:00|6537|6536|6537.3|6536.3|6537.3|6536.3|6536.8|6535.8|4
1623069070000|2021-06-07 12:31:10|6537.5|6536.5|6537.8|6536.8|6537.8|6536.8|6537.5|6536.5|6
1623069080000|2021-06-07 12:31:20|6538|6537|6537.8|6536.8|6538|6537|6537.8|6536.8|5
1623069090000|2021-06-07 12:31:30|6538|6537|6537.8|6536.8|6538|6537|6537.8|6536.8|0
1623069100000|2021-06-07 12:31:40|6538|6537|6538|6537|6538|6537|6538|6537|0
1623069110000|2021-06-07 12:31:50|6537.8|6536.8|6537.8|6536.8|6537.8|6536.8|6537.8|6536.8|0
1623069120000|2021-06-07 12:32:00|6538|6537|6537.8|6536.8|6538|6537|6537.8|6536.8|0
1623069130000|2021-06-07 12:32:10|6538|6537|6538.3|6537.3|6538.3|6537.3|6538|6537|1
1623069140000|2021-06-07 12:32:20|||||||||8
1623069150000|2021-06-07 12:32:30|6538|6537|6538.5|6537.5|6538.5|6537.5|6538|6537|9
1623069160000|2021-06-07 12:32:40|6538.8|6537.8|6538.5|6537.5|6538.8|6537.8|6538.5|6537.5|21
1623069170000|2021-06-07 12:32:50|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|6538.8|6537.8|2
1623069180000|2021-06-07 12:33:00|||||||||2
1623069190000|2021-06-07 12:33:10|6539.3|6538.3|6539.8|6538.8|6539.8|6538.8|6539|6538|8
1623069200000|2021-06-07 12:33:20|6539.5|6538.5|6539.8|6538.8|6539.8|6538.8|6539.5|6538.5|1
1623069210000|2021-06-07 12:33:30|||||||||1
1623069220000|2021-06-07 12:33:40|6539.5|6538.5|6539.5|6538.5|6539.8|6538.8|6539.5|6538.5|0
1623069230000|2021-06-07 12:33:50|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|0
1623069240000|2021-06-07 12:34:00|6540|6539|6539.5|6538.5|6540|6539|6539.3|6538.3|4
1623069250000|2021-06-07 12:34:10|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|6539.3|6538.3|3
1623069260000|2021-06-07 12:34:20|6540|6539|6539.8|6538.8|6540.3|6539.3|6539.8|6538.8|2
1623069270000|2021-06-07 12:34:30|6540|6539|6539.8|6538.8|6540|6539|6539.8|6538.8|0
1623069280000|2021-06-07 12:34:40|6540|6539|6539.8|6538.8|6540|6539|6539.8|6538.8|34
1623069290000|2021-06-07 12:34:50|6540|6539|6540.3|6539.3|6540.3|6539.3|6539.8|6538.8|34
1623069300000|2021-06-07 12:35:00|6540|6539|6540.3|6539.3|6540.3|6539.3|6540|6539|0
1623069310000|2021-06-07 12:35:10|6540|6539|6540|6539|6540.3|6539.3|6540|6539|2
1623069320000|2021-06-07 12:35:20|6540.3|6539.3|6539.8|6538.8|6540.3|6539.3|6539.8|6538.8|5
1623069330000|2021-06-07 12:35:30|6540|6539|6540|6539|6540|6539|6539.8|6538.8|2
1623069340000|2021-06-07 12:35:40|6540.3|6539.3|6540.3|6539.3|6540.5|6539.5|6539.8|6538.8|10
1623069350000|2021-06-07 12:35:50|6540|6539|6539.8|6538.8|6540|6539|6539.8|6538.8|1
1623069360000|2021-06-07 12:36:00|6540|6539|6540|6539|6540|6539|6540|6539|0
1623069370000|2021-06-07 12:36:10|6540.3|6539.3|6540.3|6539.3|6540.3|6539.3|6540|6539|1
1623069380000|2021-06-07 12:36:20|6540|6539|6540|6539|6540.3|6539.3|6540|6539|2
1623069390000|2021-06-07 12:36:30|6539.8|6538.8|6539.5|6538.5|6539.8|6538.8|6539.5|6538.5|0
1623069400000|2021-06-07 12:36:40|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|1
1623069410000|2021-06-07 12:36:50|6539.3|6538.3|6539.5|6538.5|6539.5|6538.5|6539.3|6538.3|8
1623069420000|2021-06-07 12:37:00|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|6539.3|6538.3|5
1623069430000|2021-06-07 12:37:10|6539.5|6538.5|6539.3|6538.3|6539.5|6538.5|6539.3|6538.3|2
1623069440000|2021-06-07 12:37:20|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|6539.8|6538.8|9
1623069450000|2021-06-07 12:37:30|6540|6539|6540.8|6539.8|6540.8|6539.8|6540|6539|26
1623069470000|2021-06-07 12:37:50|||||||||1
1623069480000|2021-06-07 12:38:00|6541|6540|6541.3|6540.3|6541.3|6540.3|6541|6540|2
1623069490000|2021-06-07 12:38:10|6541|6540|6540.8|6539.8|6541|6540|6540.8|6539.8|1
1623069500000|2021-06-07 12:38:20|6540.5|6539.5|6540.5|6539.5|6540.8|6539.8|6540.3|6539.3|4
1623069510000|2021-06-07 12:38:30|6540.8|6539.8|6540.8|6539.8|6540.8|6539.8|6540.8|6539.8|1
1623069520000|2021-06-07 12:38:40|||||||||2
1623069530000|2021-06-07 12:38:50|||||||||2
1623069540000|2021-06-07 12:39:00|6541|6540|6540.5|6539.5|6541|6540|6540.5|6539.5|6
1623069560000|2021-06-07 12:39:20|6540.3|6539.3|6540.5|6539.5|6540.5|6539.5|6540|6539|3
1623069570000|2021-06-07 12:39:30|6540.8|6539.8|6540.5|6539.5|6540.8|6539.8|6540.5|6539.5|0
1623069580000|2021-06-07 12:39:40|6540.8|6539.8|6540.5|6539.5|6540.8|6539.8|6540.3|6539.3|2
1623069590000|2021-06-07 12:39:50|6540.8|6539.8|6541.3|6540.3|6541.3|6540.3|6540.5|6539.5|21
1623069600000|2021-06-07 12:40:00|6541|6540|6540.8|6539.8|6541|6540|6540.8|6539.8|3
1623069610000|2021-06-07 12:40:10|6541|6540|6540.8|6539.8|6541|6540|6540.8|6539.8|8
1623069620000|2021-06-07 12:40:20|6541|6540|6540.8|6539.8|6541|6540|6540.8|6539.8|8
1623069630000|2021-06-07 12:40:30|6541|6540|6541.8|6540.8|6541.8|6540.8|6541|6540|17
1623069640000|2021-06-07 12:40:40|6542|6541|6541.8|6540.8|6542|6541|6541.8|6540.8|7
1623069650000|2021-06-07 12:40:50|6541.5|6540.5|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|9
1623069660000|2021-06-07 12:41:00|6541.5|6540.5|6541.3|6540.3|6541.5|6540.5|6541|6540|8
1623069680000|2021-06-07 12:41:20|6540.8|6539.8|6541|6540|6541|6540|6540.8|6539.8|5
1623069690000|2021-06-07 12:41:30|6541.3|6540.3|6541.3|6540.3|6541.3|6540.3|6541.3|6540.3|1
1623069700000|2021-06-07 12:41:40|6541|6540|6540.8|6539.8|6541|6540|6540.8|6539.8|10
1623069710000|2021-06-07 12:41:50|6540.5|6539.5|6540.5|6539.5|6540.5|6539.5|6540.5|6539.5|4
1623069720000|2021-06-07 12:42:00|6540.3|6539.3|6540.8|6539.8|6540.8|6539.8|6540.3|6539.3|3
1623069730000|2021-06-07 12:42:10|||||||||1
1623069740000|2021-06-07 12:42:20|6540.5|6539.5|6540.8|6539.8|6540.8|6539.8|6540.5|6539.5|6
1623069750000|2021-06-07 12:42:30|||||||||1
1623069770000|2021-06-07 12:42:50|6541.3|6540.3|6541|6540|6541.3|6540.3|6541|6540|7
1623069780000|2021-06-07 12:43:00|6541.3|6540.3|6541.3|6540.3|6541.3|6540.3|6541.3|6540.3|0
1623069800000|2021-06-07 12:43:20|6541.5|6540.5|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|3
1623069810000|2021-06-07 12:43:30|||||||||1
1623069820000|2021-06-07 12:43:40|6541|6540|6540.8|6539.8|6541|6540|6540.8|6539.8|12
1623069840000|2021-06-07 12:44:00|6541|6540|6541|6540|6541|6540|6541|6540|2
1623069850000|2021-06-07 12:44:10|6541.3|6540.3|6541.3|6540.3|6541.3|6540.3|6541.3|6540.3|1
1623069860000|2021-06-07 12:44:20|6541.5|6540.5|6541.8|6540.8|6541.8|6540.8|6541.5|6540.5|4
1623069870000|2021-06-07 12:44:30|6542|6541|6541.8|6540.8|6542.3|6541.3|6541.5|6540.5|26
1623069880000|2021-06-07 12:44:40|6542|6541|6542|6541|6542.3|6541.3|6542|6541|14
1623069890000|2021-06-07 12:44:50|6541.8|6540.8|6542|6541|6542|6541|6541.8|6540.8|2
1623069900000|2021-06-07 12:45:00|6541.8|6540.8|6541.8|6540.8|6542|6541|6541.8|6540.8|10
1623069910000|2021-06-07 12:45:10|6541.5|6540.5|6541.5|6540.5|6541.5|6540.5|6541.5|6540.5|6
1623069920000|2021-06-07 12:45:20|6541.3|6540.3|6541.5|6540.5|6542|6541|6541.3|6540.3|15
1623069930000|2021-06-07 12:45:30|6541.3|6540.3|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|0
1623069940000|2021-06-07 12:45:40|6541|6540|6541|6540|6541|6540|6541|6540|4
1623069950000|2021-06-07 12:45:50|6540.8|6539.8|6541|6540|6541|6540|6540.8|6539.8|0
1623069960000|2021-06-07 12:46:00|6540.8|6539.8|6541|6540|6541|6540|6540.8|6539.8|2
1623069970000|2021-06-07 12:46:10|6541.3|6540.3|6540.8|6539.8|6541.3|6540.3|6540.8|6539.8|3
1623069980000|2021-06-07 12:46:20|6541|6540|6541|6540|6541.3|6540.3|6541|6540|2
1623069990000|2021-06-07 12:46:30|6541.3|6540.3|6541|6540|6541.3|6540.3|6541|6540|4
1623070000000|2021-06-07 12:46:40|6540.8|6539.8|6541|6540|6541|6540|6540.8|6539.8|5
1623070010000|2021-06-07 12:46:50|6541.3|6540.3|6541.3|6540.3|6541.3|6540.3|6541|6540|15
1623070020000|2021-06-07 12:47:00|6541.5|6540.5|6542|6541|6542|6541|6541.5|6540.5|13
1623070030000|2021-06-07 12:47:10|6541.8|6540.8|6541.8|6540.8|6541.8|6540.8|6541.8|6540.8|0
1623070040000|2021-06-07 12:47:20|||||||||2
1623070050000|2021-06-07 12:47:30|6542|6541|6541.8|6540.8|6542|6541|6541.8|6540.8|1
1623070070000|2021-06-07 12:47:50|||||||||1
1623070080000|2021-06-07 12:48:00|6541.5|6540.5|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|11
1623070090000|2021-06-07 12:48:10|6541.8|6540.8|6541.8|6540.8|6541.8|6540.8|6541.5|6540.5|14
1623070100000|2021-06-07 12:48:20|6542|6541|6541.8|6540.8|6542|6541|6541.8|6540.8|0
1623070110000|2021-06-07 12:48:30|6542|6541|6542.3|6541.3|6542.3|6541.3|6542|6541|2
1623070120000|2021-06-07 12:48:40|6542.8|6541.8|6542.5|6541.5|6542.8|6541.8|6542.3|6541.3|20
1623070130000|2021-06-07 12:48:50|6542.8|6541.8|6542.5|6541.5|6542.8|6541.8|6542.5|6541.5|5
1623070140000|2021-06-07 12:49:00|6542.3|6541.3|6542.3|6541.3|6542.5|6541.5|6542.3|6541.3|2
1623070150000|2021-06-07 12:49:10|6542|6541|6542|6541|6542.3|6541.3|6542|6541|3
1623070160000|2021-06-07 12:49:20|6542.3|6541.3|6542.8|6541.8|6542.8|6541.8|6542.3|6541.3|3
1623070170000|2021-06-07 12:49:30|6543|6542|6543|6542|6543.3|6542.3|6543|6542|10
1623070180000|2021-06-07 12:49:40|6543.3|6542.3|6543.3|6542.3|6543.3|6542.3|6543.3|6542.3|1
1623070200000|2021-06-07 12:50:00|6543.5|6542.5|6543.5|6542.5|6543.5|6542.5|6543.3|6542.3|17
1623070210000|2021-06-07 12:50:10|6543.8|6542.8|6543.8|6542.8|6544|6543|6543.8|6542.8|13
1623070220000|2021-06-07 12:50:20|6543.5|6542.5|6543.5|6542.5|6543.8|6542.8|6543.5|6542.5|12
1623070230000|2021-06-07 12:50:30|6543.8|6542.8|6543.5|6542.5|6543.8|6542.8|6543.5|6542.5|6
1623070240000|2021-06-07 12:50:40|6543.3|6542.3|6543.3|6542.3|6543.3|6542.3|6543|6542|2
1623070250000|2021-06-07 12:50:50|6543|6542|6543|6542|6543.3|6542.3|6542.8|6541.8|5
1623070260000|2021-06-07 12:51:00|6543.3|6542.3|6543.3|6542.3|6543.3|6542.3|6543|6542|4
1623070280000|2021-06-07 12:51:20|6543.5|6542.5|6543.5|6542.5|6543.5|6542.5|6543.3|6542.3|7
1623070290000|2021-06-07 12:51:30|6543.8|6542.8|6543.8|6542.8|6543.8|6542.8|6543.5|6542.5|18
1623070300000|2021-06-07 12:51:40|6543.5|6542.5|6543.8|6542.8|6543.8|6542.8|6543.5|6542.5|6
1623070310000|2021-06-07 12:51:50|6543.5|6542.5|6543.3|6542.3|6543.5|6542.5|6543.3|6542.3|6
1623070320000|2021-06-07 12:52:00|6543.5|6542.5|6542.8|6541.8|6543.5|6542.5|6542.8|6541.8|4
1623070330000|2021-06-07 12:52:10|6542.5|6541.5|6542.5|6541.5|6542.8|6541.8|6542.5|6541.5|3
1623070340000|2021-06-07 12:52:20|6542.8|6541.8|6542.5|6541.5|6542.8|6541.8|6542.5|6541.5|1
1623070350000|2021-06-07 12:52:30|6542.8|6541.8|6541.8|6540.8|6542.8|6541.8|6541.8|6540.8|17
1623070360000|2021-06-07 12:52:40|6542|6541|6542.3|6541.3|6542.5|6541.5|6542|6541|4
1623070370000|2021-06-07 12:52:50|6542.5|6541.5|6542.8|6541.8|6542.8|6541.8|6542.3|6541.3|2
1623070380000|2021-06-07 12:53:00|||||||||6
1623070390000|2021-06-07 12:53:10|6542.5|6541.5|6542.5|6541.5|6542.8|6541.8|6542.5|6541.5|11
1623070400000|2021-06-07 12:53:20|6542.8|6541.8|6542.8|6541.8|6542.8|6541.8|6542.8|6541.8|1
1623070410000|2021-06-07 12:53:30|6542.5|6541.5|6542.3|6541.3|6542.5|6541.5|6542.3|6541.3|6
1623070420000|2021-06-07 12:53:40|6542|6541|6541.8|6540.8|6542|6541|6541.3|6540.3|4015
1623070430000|2021-06-07 12:53:50|6541.5|6540.5|6541.8|6540.8|6541.8|6540.8|6541.5|6540.5|17
1623070440000|2021-06-07 12:54:00|6542|6541|6541.8|6540.8|6542.3|6541.3|6541.8|6540.8|6
1623070450000|2021-06-07 12:54:10|6542|6541|6541.8|6540.8|6542|6541|6541.8|6540.8|2
1623070460000|2021-06-07 12:54:20|6542|6541|6541.8|6540.8|6542|6541|6541.8|6540.8|4
1623070470000|2021-06-07 12:54:30|6541.3|6540.3|6541.3|6540.3|6541.5|6540.5|6541|6540|4
1623070480000|2021-06-07 12:54:40|6541|6540|6541.8|6540.8|6541.8|6540.8|6541|6540|4
1623070490000|2021-06-07 12:54:50|6541.5|6540.5|6541|6540|6541.5|6540.5|6540.8|6539.8|4
1623070500000|2021-06-07 12:55:00|6541.3|6540.3|6540.8|6539.8|6541.3|6540.3|6540.8|6539.8|2
1623070520000|2021-06-07 12:55:20|6540.5|6539.5|6540.5|6539.5|6540.5|6539.5|6540.5|6539.5|4
1623070530000|2021-06-07 12:55:30|6540.8|6539.8|6540.8|6539.8|6540.8|6539.8|6540.8|6539.8|1
1623070540000|2021-06-07 12:55:40|6541|6540|6541.5|6540.5|6541.5|6540.5|6541|6540|5
1623070550000|2021-06-07 12:55:50|6541.3|6540.3|6542.3|6541.3|6542.3|6541.3|6541.3|6540.3|7
1623070560000|2021-06-07 12:56:00|6542|6541|6541.8|6540.8|6542.3|6541.3|6541.8|6540.8|7
1623070570000|2021-06-07 12:56:10|6542|6541|6542.3|6541.3|6542.3|6541.3|6542|6541|7
1623070580000|2021-06-07 12:56:20|6542|6541|6542.3|6541.3|6542.3|6541.3|6542|6541|5
1623070590000|2021-06-07 12:56:30|||||||||6
1623070610000|2021-06-07 12:56:50|6542.5|6541.5|6542.5|6541.5|6542.8|6541.8|6542.5|6541.5|4
1623070620000|2021-06-07 12:57:00|6542.8|6541.8|6542.3|6541.3|6542.8|6541.8|6542|6541|4
1623070630000|2021-06-07 12:57:10|6542|6541|6542|6541|6542.3|6541.3|6541.8|6540.8|0
1623070640000|2021-06-07 12:57:20|6542.3|6541.3|6541.5|6540.5|6542.3|6541.3|6541.5|6540.5|132
1623070650000|2021-06-07 12:57:30|6541.3|6540.3|6541|6540|6541.5|6540.5|6540.8|6539.8|121
1623070660000|2021-06-07 12:57:40|6541.3|6540.3|6541.3|6540.3|6541.5|6540.5|6541|6540|40
1623070670000|2021-06-07 12:57:50|6541.5|6540.5|6541.5|6540.5|6541.5|6540.5|6541.5|6540.5|3
1623070680000|2021-06-07 12:58:00|6541.8|6540.8|6542.3|6541.3|6542.3|6541.3|6541.8|6540.8|3
1623070690000|2021-06-07 12:58:10|6542|6541|6542|6541|6542|6541|6541.8|6540.8|7
1623070700000|2021-06-07 12:58:20|6542.3|6541.3|6542.3|6541.3|6542.3|6541.3|6542.3|6541.3|0
1623070720000|2021-06-07 12:58:40|6542|6541|6542|6541|6542|6541|6542|6541|10
1623070730000|2021-06-07 12:58:50|6541.8|6540.8|6542.3|6541.3|6542.3|6541.3|6541.8|6540.8|3
1623070740000|2021-06-07 12:59:00|6542.5|6541.5|6542|6541|6542.5|6541.5|6542|6541|4
1623070750000|2021-06-07 12:59:10|6542.3|6541.3|6542.3|6541.3|6542.3|6541.3|6542|6541|0
1623070760000|2021-06-07 12:59:20|6542|6541|6543.3|6542.3|6543.3|6542.3|6542|6541|18
1623070770000|2021-06-07 12:59:30|6543|6542|6543|6542|6543|6542|6542.8|6541.8|7
1623070780000|2021-06-07 12:59:40|6543.3|6542.3|6543.3|6542.3|6543.3|6542.3|6543.3|6542.3|1
1623070790000|2021-06-07 12:59:50|6543.5|6542.5|6543.8|6542.8|6543.8|6542.8|6543.5|6542.5|9
1623070800000|2021-06-07 13:00:00|6544|6543|6544.5|6543.5|6544.5|6543.5|6543.3|6542.3|37
1623070810000|2021-06-07 13:00:10|6544.8|6543.8|6545.3|6544.3|6545.3|6544.3|6544.8|6543.8|11
1623070820000|2021-06-07 13:00:20|6545|6544|6544.8|6543.8|6545|6544|6544.5|6543.5|8
1623070830000|2021-06-07 13:00:30|6544.5|6543.5|6544.5|6543.5|6544.8|6543.8|6544.3|6543.3|3
1623070840000|2021-06-07 13:00:40|6544.8|6543.8|6544.8|6543.8|6544.8|6543.8|6544.8|6543.8|0
1623070850000|2021-06-07 13:00:50|6544.5|6543.5|6544.3|6543.3|6544.5|6543.5|6544.3|6543.3|6
1623070860000|2021-06-07 13:01:00|||||||||1
1623070870000|2021-06-07 13:01:10|6544.5|6543.5|6544.5|6543.5|6544.5|6543.5|6544.5|6543.5|3
1623070880000|2021-06-07 13:01:20|6544.8|6543.8|6545|6544|6545.3|6544.3|6544.8|6543.8|9
1623070890000|2021-06-07 13:01:30|6544.8|6543.8|6544.5|6543.5|6545|6544|6544.5|6543.5|5
1623070900000|2021-06-07 13:01:40|6544.3|6543.3|6544.8|6543.8|6544.8|6543.8|6544.3|6543.3|14
1623070910000|2021-06-07 13:01:50|||||||||1
1623070920000|2021-06-07 13:02:00|6545|6544|6544.8|6543.8|6545|6544|6544.8|6543.8|20
1623070930000|2021-06-07 13:02:10|6544.5|6543.5|6544.8|6543.8|6544.8|6543.8|6544.5|6543.5|7
1623070940000|2021-06-07 13:02:20|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|11
1623070950000|2021-06-07 13:02:30|||||||||2
1623070960000|2021-06-07 13:02:40|6544|6543|6543.8|6542.8|6544|6543|6543.8|6542.8|9
1623070970000|2021-06-07 13:02:50|6543.5|6542.5|6543.3|6542.3|6543.5|6542.5|6543.3|6542.3|3
1623070980000|2021-06-07 13:03:00|||||||||2
1623070990000|2021-06-07 13:03:10|6543.8|6542.8|6543.5|6542.5|6543.8|6542.8|6543.3|6542.3|16
1623071000000|2021-06-07 13:03:20|6543.8|6542.8|6543.8|6542.8|6543.8|6542.8|6543.8|6542.8|2
1623071010000|2021-06-07 13:03:30|||||||||1
1623071030000|2021-06-07 13:03:50|6544|6543|6543.8|6542.8|6544|6543|6543.8|6542.8|5
1623071040000|2021-06-07 13:04:00|||||||||2
1623071050000|2021-06-07 13:04:10|6543.5|6542.5|6543.8|6542.8|6543.8|6542.8|6543.5|6542.5|5
1623071060000|2021-06-07 13:04:20|6544|6543|6543.8|6542.8|6544|6543|6543.8|6542.8|0
1623071070000|2021-06-07 13:04:30|6543.5|6542.5|6544.3|6543.3|6544.5|6543.5|6543.5|6542.5|23
1623071100000|2021-06-07 13:05:00|6543.8|6542.8|6543.8|6542.8|6543.8|6542.8|6543.8|6542.8|11
1623071110000|2021-06-07 13:05:10|6544|6543|6544|6543|6544|6543|6544|6543|9
1623071130000|2021-06-07 13:05:30|6543.8|6542.8|6543.8|6542.8|6543.8|6542.8|6543.8|6542.8|0
1623071140000|2021-06-07 13:05:40|6544|6543|6544.3|6543.3|6544.3|6543.3|6544|6543|4
1623071150000|2021-06-07 13:05:50|6544.5|6543.5|6544.3|6543.3|6544.5|6543.5|6544.3|6543.3|8
1623071160000|2021-06-07 13:06:00|6544.5|6543.5|6544.5|6543.5|6544.5|6543.5|6544.5|6543.5|2
1623071170000|2021-06-07 13:06:10|6544.3|6543.3|6544|6543|6544.3|6543.3|6544|6543|23
1623071180000|2021-06-07 13:06:20|6544.3|6543.3|6544|6543|6544.3|6543.3|6544|6543|4
1623071190000|2021-06-07 13:06:30|6543.8|6542.8|6544|6543|6544|6543|6543.8|6542.8|1
1623071200000|2021-06-07 13:06:40|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|5
1623071210000|2021-06-07 13:06:50|6544|6543|6544|6543|6544.3|6543.3|6544|6543|1
1623071220000|2021-06-07 13:07:00|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|2
1623071230000|2021-06-07 13:07:10|6544.5|6543.5|6544.3|6543.3|6544.5|6543.5|6544.3|6543.3|5
1623071240000|2021-06-07 13:07:20|6544|6543|6544|6543|6544|6543|6544|6543|4
1623071250000|2021-06-07 13:07:30|6544.3|6543.3|6544.8|6543.8|6544.8|6543.8|6544.3|6543.3|10
1623071260000|2021-06-07 13:07:40|6544.5|6543.5|6545|6544|6545|6544|6544.5|6543.5|3
1623071270000|2021-06-07 13:07:50|6545.3|6544.3|6545.3|6544.3|6545.3|6544.3|6545.3|6544.3|0
1623071280000|2021-06-07 13:08:00|6545|6544|6545.5|6544.5|6545.5|6544.5|6545|6544|16
1623071290000|2021-06-07 13:08:10|6545.8|6544.8|6545.8|6544.8|6545.8|6544.8|6545.5|6544.5|21
1623071300000|2021-06-07 13:08:20|||||||||1
1623071310000|2021-06-07 13:08:30|6546|6545|6545.8|6544.8|6546|6545|6545.8|6544.8|10
1623071320000|2021-06-07 13:08:40|6545.5|6544.5|6545.3|6544.3|6545.5|6544.5|6545.3|6544.3|13
1623071330000|2021-06-07 13:08:50|||||||||2
1623071340000|2021-06-07 13:09:00|6545.5|6544.5|6545.5|6544.5|6545.5|6544.5|6545.3|6544.3|3
1623071360000|2021-06-07 13:09:20|6545.8|6544.8|6546.3|6545.3|6546.3|6545.3|6545.8|6544.8|92
1623071370000|2021-06-07 13:09:30|6546|6545|6546.3|6545.3|6546.5|6545.5|6546|6545|24
1623071380000|2021-06-07 13:09:40|6546|6545|6545.3|6544.3|6546|6545|6545.3|6544.3|15
1623071390000|2021-06-07 13:09:50|6545.5|6544.5|6545.8|6544.8|6545.8|6544.8|6545.3|6544.3|5
1623071400000|2021-06-07 13:10:00|||||||||5
1623071410000|2021-06-07 13:10:10|6546|6545|6543.5|6542.5|6546|6545|6543.5|6542.5|84
1623071420000|2021-06-07 13:10:20|6543.3|6542.3|6543.5|6542.5|6543.5|6542.5|6543.3|6542.3|11
1623071430000|2021-06-07 13:10:30|6543.3|6542.3|6543.3|6542.3|6543.5|6542.5|6543.3|6542.3|1
1623071440000|2021-06-07 13:10:40|6543.5|6542.5|6543.3|6542.3|6543.5|6542.5|6543.3|6542.3|19
1623071450000|2021-06-07 13:10:50|6543|6542|6543|6542|6543.3|6542.3|6542.8|6541.8|24
1623071460000|2021-06-07 13:11:00|6542.8|6541.8|6542.3|6541.3|6543|6542|6541.3|6540.3|142
1623071470000|2021-06-07 13:11:10|6542.5|6541.5|6542.8|6541.8|6542.8|6541.8|6542.3|6541.3|4
1623071480000|2021-06-07 13:11:20|6543|6542|6543|6542|6543.3|6542.3|6543|6542|9
1623071490000|2021-06-07 13:11:30|6543.3|6542.3|6543.3|6542.3|6543.3|6542.3|6543.3|6542.3|0
1623071500000|2021-06-07 13:11:40|6543|6542|6543.3|6542.3|6543.3|6542.3|6543|6542|4
1623071510000|2021-06-07 13:11:50|6543.5|6542.5|6543.3|6542.3|6543.5|6542.5|6543.3|6542.3|10
1623071520000|2021-06-07 13:12:00|6543|6542|6542.8|6541.8|6543.3|6542.3|6542.8|6541.8|5
1623071530000|2021-06-07 13:12:10|6543|6542|6543|6542|6543.3|6542.3|6543|6542|2
1623071540000|2021-06-07 13:12:20|6543.3|6542.3|6543.3|6542.3|6543.5|6542.5|6543|6542|2
1623071560000|2021-06-07 13:12:40|6543|6542|6543|6542|6543.3|6542.3|6543|6542|2
1623071570000|2021-06-07 13:12:50|6543.3|6542.3|6542.8|6541.8|6543.3|6542.3|6542.8|6541.8|0
1623071580000|2021-06-07 13:13:00|6543|6542|6542.8|6541.8|6543.3|6542.3|6542.8|6541.8|12
1623071590000|2021-06-07 13:13:10|6543|6542|6542.8|6541.8|6543|6542|6542.8|6541.8|3
1623071600000|2021-06-07 13:13:20|6542.5|6541.5|6541.5|6540.5|6542.5|6541.5|6541.5|6540.5|29
1623071610000|2021-06-07 13:13:30|6541.8|6540.8|6542|6541|6542|6541|6541.8|6540.8|8
1623071620000|2021-06-07 13:13:40|6541.8|6540.8|6541.5|6540.5|6542|6541|6541.3|6540.3|7
1623071630000|2021-06-07 13:13:50|6541.3|6540.3|6541.5|6540.5|6541.5|6540.5|6541.3|6540.3|0
1623071640000|2021-06-07 13:14:00|6541.8|6540.8|6541.8|6540.8|6541.8|6540.8|6541.8|6540.8|0
1623071650000|2021-06-07 13:14:10|6542.3|6541.3|6541.8|6540.8|6542.3|6541.3|6541.8|6540.8|9
1623071660000|2021-06-07 13:14:20|6541.3|6540.3|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|3
1623071670000|2021-06-07 13:14:30|6541|6540|6540.3|6539.3|6541|6540|6540.3|6539.3|40
1623071680000|2021-06-07 13:14:40|6540.5|6539.5|6540.8|6539.8|6540.8|6539.8|6540.5|6539.5|2
1623071690000|2021-06-07 13:14:50|6540.3|6539.3|6540|6539|6540.3|6539.3|6540|6539|1
1623071700000|2021-06-07 13:15:00|6540.3|6539.3|6541|6540|6541|6540|6540|6539|13
1623071710000|2021-06-07 13:15:10|6540.8|6539.8|6540.8|6539.8|6541.3|6540.3|6540.8|6539.8|1
1623071720000|2021-06-07 13:15:20|6540.5|6539.5|6541|6540|6541|6540|6540.5|6539.5|11
1623071730000|2021-06-07 13:15:30|6541.3|6540.3|6541|6540|6541.3|6540.3|6540.8|6539.8|1
1623071740000|2021-06-07 13:15:40|6540.8|6539.8|6541.5|6540.5|6541.5|6540.5|6540.8|6539.8|10
1623071750000|2021-06-07 13:15:50|6541.3|6540.3|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|1
1623071760000|2021-06-07 13:16:00|6541|6540|6541.5|6540.5|6541.5|6540.5|6541|6540|0
1623071770000|2021-06-07 13:16:10|6541.3|6540.3|6541.8|6540.8|6541.8|6540.8|6541.3|6540.3|1
1623071780000|2021-06-07 13:16:20|6542|6541|6541.5|6540.5|6542|6541|6541.3|6540.3|10
1623071790000|2021-06-07 13:16:30|6541.8|6540.8|6541.5|6540.5|6541.8|6540.8|6541.3|6540.3|4
1623071800000|2021-06-07 13:16:40|6541.8|6540.8|6541.3|6540.3|6542|6541|6541.3|6540.3|19
1623071810000|2021-06-07 13:16:50|6541.5|6540.5|6541.5|6540.5|6541.8|6540.8|6541.3|6540.3|3
1623071820000|2021-06-07 13:17:00|6541.8|6540.8|6541.8|6540.8|6542|6541|6541.5|6540.5|2
1623071830000|2021-06-07 13:17:10|6541.5|6540.5|6542|6541|6542|6541|6541.5|6540.5|0
1623071840000|2021-06-07 13:17:20|6541.8|6540.8|6541.5|6540.5|6542|6541|6541.5|6540.5|3
1623071850000|2021-06-07 13:17:30|6541.3|6540.3|6541.3|6540.3|6541.3|6540.3|6541|6540|0
1623071860000|2021-06-07 13:17:40|6541|6540|6541|6540|6541.3|6540.3|6541|6540|3
1623071880000|2021-06-07 13:18:00|6540.8|6539.8|6540.8|6539.8|6540.8|6539.8|6540.5|6539.5|0
1623071890000|2021-06-07 13:18:10|||||||||1
1623071900000|2021-06-07 13:18:20|||||||||2
1623071910000|2021-06-07 13:18:30|||||||||2
1623071920000|2021-06-07 13:18:40|||||||||2
1623071930000|2021-06-07 13:18:50|6541|6540|6541.3|6540.3|6541.3|6540.3|6540.8|6539.8|3
1623071940000|2021-06-07 13:19:00|6541|6540|6541|6540|6541|6540|6541|6540|3
1623071950000|2021-06-07 13:19:10|6541.3|6540.3|6541.5|6540.5|6541.5|6540.5|6541.3|6540.3|3
1623071960000|2021-06-07 13:19:20|6541.3|6540.3|6541|6540|6541.3|6540.3|6541|6540|16
1623071970000|2021-06-07 13:19:30|||||||||1
1623071980000|2021-06-07 13:19:40|6541.3|6540.3|6541.5|6540.5|6541.5|6540.5|6541.3|6540.3|7
1623071990000|2021-06-07 13:19:50|6541.8|6540.8|6542.3|6541.3|6542.3|6541.3|6541.8|6540.8|26
1623072000000|2021-06-07 13:20:00|6542.5|6541.5|6542.3|6541.3|6542.8|6541.8|6542.3|6541.3|4
1623072010000|2021-06-07 13:20:10|6542|6541|6542.3|6541.3|6542.3|6541.3|6542|6541|4
1623072020000|2021-06-07 13:20:20|||||||||3
1623072030000|2021-06-07 13:20:30|6542.5|6541.5|6542.3|6541.3|6542.5|6541.5|6542.3|6541.3|11
1623072050000|2021-06-07 13:20:50|6542|6541|6541.8|6540.8|6542|6541|6541.8|6540.8|39
1623072060000|2021-06-07 13:21:00|6542|6541|6542.3|6541.3|6542.3|6541.3|6542|6541|10
1623072070000|2021-06-07 13:21:10|6542.5|6541.5|6542.8|6541.8|6542.8|6541.8|6542.5|6541.5|10
1623072080000|2021-06-07 13:21:20|6542.5|6541.5|6542.8|6541.8|6543|6542|6542.5|6541.5|3
1623072090000|2021-06-07 13:21:30|6543|6542|6542.5|6541.5|6543|6542|6542.5|6541.5|4
1623072100000|2021-06-07 13:21:40|6542.8|6541.8|6543|6542|6543|6542|6542.8|6541.8|2
1623072110000|2021-06-07 13:21:50|6543.3|6542.3|6543.5|6542.5|6543.5|6542.5|6543.3|6542.3|1
1623072120000|2021-06-07 13:22:00|6543.8|6542.8|6544.3|6543.3|6544.3|6543.3|6543.5|6542.5|17
1623072130000|2021-06-07 13:22:10|6544.5|6543.5|6544.3|6543.3|6544.5|6543.5|6544.3|6543.3|6
1623072140000|2021-06-07 13:22:20|6544|6543|6544|6543|6544|6543|6544|6543|3
1623072150000|2021-06-07 13:22:30|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|6544|6543|7
1623072160000|2021-06-07 13:22:40|6544|6543|6543.8|6542.8|6544.3|6543.3|6543.8|6542.8|2
1623072180000|2021-06-07 13:23:00|6543.5|6542.5|6543.5|6542.5|6543.5|6542.5|6543|6542|39
1623072190000|2021-06-07 13:23:10|6543.8|6542.8|6543.8|6542.8|6543.8|6542.8|6543.8|6542.8|1
1623072200000|2021-06-07 13:23:20|6544|6543|6544|6543|6544|6543|6544|6543|5
1623072210000|2021-06-07 13:23:30|6544.3|6543.3|6543.8|6542.8|6544.3|6543.3|6543.8|6542.8|3
1623072220000|2021-06-07 13:23:40|6544|6543|6544|6543|6544|6543|6544|6543|4
1623072230000|2021-06-07 13:23:50|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|1
1623072240000|2021-06-07 13:24:00|6544|6543|6544|6543|6544|6543|6544|6543|1
1623072260000|2021-06-07 13:24:20|6543.8|6542.8|6544|6543|6544|6543|6543.8|6542.8|2
1623072270000|2021-06-07 13:24:30|6544.3|6543.3|6544|6543|6544.3|6543.3|6544|6543|0
1623072280000|2021-06-07 13:24:40|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|1
1623072290000|2021-06-07 13:24:50|6544.8|6543.8|6544.8|6543.8|6544.8|6543.8|6544.8|6543.8|17
1623072300000|2021-06-07 13:25:00|6544.5|6543.5|6544.5|6543.5|6544.8|6543.8|6544.3|6543.3|3
1623072310000|2021-06-07 13:25:10|6544.8|6543.8|6544.8|6543.8|6544.8|6543.8|6544.5|6543.5|1
1623072330000|2021-06-07 13:25:30|6544.5|6543.5|6544.8|6543.8|6544.8|6543.8|6544.5|6543.5|0
1623072350000|2021-06-07 13:25:50|||||||||2
1623072360000|2021-06-07 13:26:00|||||||||1
1623072370000|2021-06-07 13:26:10|6545.3|6544.3|6545.3|6544.3|6545.3|6544.3|6545.3|6544.3|5
1623072380000|2021-06-07 13:26:20|6545.5|6544.5|6545.5|6544.5|6545.5|6544.5|6545.5|6544.5|5
1623072390000|2021-06-07 13:26:30|6545.3|6544.3|6545.3|6544.3|6545.3|6544.3|6545.3|6544.3|3
1623072400000|2021-06-07 13:26:40|||||||||1
1623072410000|2021-06-07 13:26:50|||||||||1
1623072420000|2021-06-07 13:27:00|6545.5|6544.5|6545.8|6544.8|6545.8|6544.8|6545.5|6544.5|11
1623072430000|2021-06-07 13:27:10|6545.5|6544.5|6545.5|6544.5|6545.8|6544.8|6545.5|6544.5|3
1623072440000|2021-06-07 13:27:20|6545.8|6544.8|6545.3|6544.3|6545.8|6544.8|6545.3|6544.3|4
1623072450000|2021-06-07 13:27:30|||||||||4
1623072460000|2021-06-07 13:27:40|6545|6544|6545|6544|6545.3|6544.3|6545|6544|29
1623072470000|2021-06-07 13:27:50|6545.3|6544.3|6545|6544|6545.3|6544.3|6545|6544|2
1623072480000|2021-06-07 13:28:00|6544.8|6543.8|6544|6543|6545|6544|6544|6543|27
1623072490000|2021-06-07 13:28:10|6544.3|6543.3|6544.5|6543.5|6544.5|6543.5|6544|6543|14
1623072500000|2021-06-07 13:28:20|6544.3|6543.3|6544.5|6543.5|6545.5|6544.5|6544.3|6543.3|18
1623072520000|2021-06-07 13:28:40|6544.8|6543.8|6545|6544|6545.3|6544.3|6544.8|6543.8|14
1623072530000|2021-06-07 13:28:50|6545.3|6544.3|6545.5|6544.5|6545.5|6544.5|6545.3|6544.3|3
1623072540000|2021-06-07 13:29:00|6545.8|6544.8|6545.5|6544.5|6545.8|6544.8|6545.5|6544.5|3
1623072550000|2021-06-07 13:29:10|6545.3|6544.3|6546|6545|6546|6545|6545.3|6544.3|2
1623072560000|2021-06-07 13:29:20|6545.8|6544.8|6546|6545|6546.3|6545.3|6545.8|6544.8|2
1623072570000|2021-06-07 13:29:30|6545.8|6544.8|6545.3|6544.3|6545.8|6544.8|6545.3|6544.3|8
1623072580000|2021-06-07 13:29:40|6544.8|6543.8|6544.8|6543.8|6545.3|6544.3|6544.8|6543.8|44
1623072590000|2021-06-07 13:29:50|6545|6544|6544.5|6543.5|6545|6544|6544.5|6543.5|8
1623072600000|2021-06-07 13:30:00|6544.8|6543.8|6545.5|6544.5|6545.8|6544.8|6544.8|6543.8|42
1623072610000|2021-06-07 13:30:10|6545.8|6544.8|6545.3|6544.3|6546.5|6545.5|6545.3|6544.3|71
1623072620000|2021-06-07 13:30:20|6545.5|6544.5|6545.3|6544.3|6545.5|6544.5|6544.8|6543.8|32
1623072630000|2021-06-07 13:30:30|6545.5|6544.5|6545.3|6544.3|6545.5|6544.5|6544.8|6543.8|33
1623072640000|2021-06-07 13:30:40|6545.5|6544.5|6544.8|6543.8|6545.8|6544.8|6544.8|6543.8|33
1623072650000|2021-06-07 13:30:50|6544.5|6543.5|6543.3|6542.3|6544.5|6543.5|6543|6542|66
1623072660000|2021-06-07 13:31:00|6543|6542|6544.3|6543.3|6544.3|6543.3|6543|6542|16
1623072670000|2021-06-07 13:31:10|6544|6543|6545.3|6544.3|6545.3|6544.3|6544|6543|6
1623072680000|2021-06-07 13:31:20|6545|6544|6545.8|6544.8|6545.8|6544.8|6545|6544|7
1623072690000|2021-06-07 13:31:30|6546.3|6545.3|6546.5|6545.5|6546.8|6545.8|6546.3|6545.3|18
1623072700000|2021-06-07 13:31:40|6546.8|6545.8|6546.8|6545.8|6546.8|6545.8|6546.3|6545.3|17
1623072710000|2021-06-07 13:31:50|6546.5|6545.5|6546|6545|6546.8|6545.8|6545.8|6544.8|10
1623072720000|2021-06-07 13:32:00|6546.3|6545.3|6545.5|6544.5|6546.3|6545.3|6544.8|6543.8|11
1623072730000|2021-06-07 13:32:10|6545.3|6544.3|6545.3|6544.3|6546.3|6545.3|6545.3|6544.3|35
1623072740000|2021-06-07 13:32:20|6545.5|6544.5|6546|6545|6546.3|6545.3|6545.5|6544.5|3
1623072750000|2021-06-07 13:32:30|6545.8|6544.8|6545.5|6544.5|6546|6545|6545.5|6544.5|11
1623072760000|2021-06-07 13:32:40|6545.8|6544.8|6546|6545|6546.3|6545.3|6545.5|6544.5|19
1623072770000|2021-06-07 13:32:50|6545.8|6544.8|6546.8|6545.8|6547.3|6546.3|6545.8|6544.8|31
1623072780000|2021-06-07 13:33:00|6546.5|6545.5|6546.3|6545.3|6546.5|6545.5|6545.8|6544.8|21
1623072790000|2021-06-07 13:33:10|6546.8|6545.8|6546.8|6545.8|6547.3|6546.3|6546.5|6545.5|24
1623072800000|2021-06-07 13:33:20|6547|6546|6547.3|6546.3|6547.3|6546.3|6546.8|6545.8|8
1623072810000|2021-06-07 13:33:30|6547|6546|6547.8|6546.8|6548.3|6547.3|6547|6546|37
1623072820000|2021-06-07 13:33:40|6548|6547|6548.3|6547.3|6548.3|6547.3|6547.8|6546.8|12
1623072830000|2021-06-07 13:33:50|6548.5|6547.5|6547.8|6546.8|6548.5|6547.5|6547.8|6546.8|12
1623072840000|2021-06-07 13:34:00|6547.3|6546.3|6547.8|6546.8|6547.8|6546.8|6546.3|6545.3|146
1623072850000|2021-06-07 13:34:10|6547.5|6546.5|6549|6548|6549|6548|6547.5|6546.5|179
1623072860000|2021-06-07 13:34:20|6549.3|6548.3|6548.8|6547.8|6549.3|6548.3|6548.8|6547.8|14
1623072870000|2021-06-07 13:34:30|6549.3|6548.3|6548.8|6547.8|6549.3|6548.3|6548.8|6547.8|14
1623072880000|2021-06-07 13:34:40|6549|6548|6549.3|6548.3|6549.5|6548.5|6548.8|6547.8|9
1623072890000|2021-06-07 13:34:50|6549|6548|6548.8|6547.8|6549.3|6548.3|6548.3|6547.3|23
1623072900000|2021-06-07 13:35:00|6548.5|6547.5|6546.8|6545.8|6548.5|6547.5|6546.8|6545.8|72
1623072910000|2021-06-07 13:35:10|6546.3|6545.3|6546.3|6545.3|6546.8|6545.8|6545.8|6544.8|29
1623072920000|2021-06-07 13:35:20|6546|6545|6545.3|6544.3|6546|6545|6545.3|6544.3|24
1623072930000|2021-06-07 13:35:30|6545.8|6544.8|6546.8|6545.8|6547|6546|6545.8|6544.8|37
1623072940000|2021-06-07 13:35:40|6547|6546|6547.3|6546.3|6547.3|6546.3|6547|6546|3
1623072950000|2021-06-07 13:35:50|6547.5|6546.5|6547.8|6546.8|6548.3|6547.3|6547.5|6546.5|21
1623072960000|2021-06-07 13:36:00|6547.5|6546.5|6547|6546|6547.5|6546.5|6546.3|6545.3|33
1623072970000|2021-06-07 13:36:10|6546.8|6545.8|6547.8|6546.8|6547.8|6546.8|6546.8|6545.8|25
1623072980000|2021-06-07 13:36:20|6548|6547|6547.3|6546.3|6548.5|6547.5|6546.8|6545.8|24
1623072990000|2021-06-07 13:36:30|6547.5|6546.5|6546.8|6545.8|6547.5|6546.5|6546.8|6545.8|18
1623073000000|2021-06-07 13:36:40|6547|6546|6546.8|6545.8|6547.3|6546.3|6546.5|6545.5|21
1623073010000|2021-06-07 13:36:50|6547|6546|6547|6546|6547.8|6546.8|6546.5|6545.5|24
1623073020000|2021-06-07 13:37:00|6546.8|6545.8|6546.8|6545.8|6547.3|6546.3|6546.5|6545.5|39
1623073030000|2021-06-07 13:37:10|6547|6546|6547|6546|6547.3|6546.3|6546.5|6545.5|8
1623073040000|2021-06-07 13:37:20|6546.8|6545.8|6547|6546|6547.3|6546.3|6546.8|6545.8|12
1623073050000|2021-06-07 13:37:30|6547.3|6546.3|6548.3|6547.3|6548.5|6547.5|6547.3|6546.3|9
1623073060000|2021-06-07 13:37:40|6548.5|6547.5|6547.8|6546.8|6548.8|6547.8|6547.8|6546.8|9
1623073070000|2021-06-07 13:37:50|6547.5|6546.5|6547.3|6546.3|6547.8|6546.8|6547.3|6546.3|20
1623073080000|2021-06-07 13:38:00|6547.8|6546.8|6548.3|6547.3|6548.3|6547.3|6547.5|6546.5|11
1623073090000|2021-06-07 13:38:10|6548|6547|6548|6547|6548.3|6547.3|6547.5|6546.5|13
1623073100000|2021-06-07 13:38:20|6548.3|6547.3|6548.8|6547.8|6548.8|6547.8|6548|6547|14
1623073110000|2021-06-07 13:38:30|6548.5|6547.5|6548.3|6547.3|6548.8|6547.8|6548.3|6547.3|2
1623073120000|2021-06-07 13:38:40|6548.5|6547.5|6549.3|6548.3|6549.3|6548.3|6548.5|6547.5|20
1623073130000|2021-06-07 13:38:50|6549|6548|6549.3|6548.3|6549.8|6548.8|6549|6548|25
1623073140000|2021-06-07 13:39:00|6549|6548|6549.5|6548.5|6549.8|6548.8|6549|6548|15
1623073150000|2021-06-07 13:39:10|6549.8|6548.8|6549.3|6548.3|6549.8|6548.8|6549.3|6548.3|6
1623073160000|2021-06-07 13:39:20|6549.5|6548.5|6549.3|6548.3|6549.8|6548.8|6549.3|6548.3|9
1623073170000|2021-06-07 13:39:30|6549.5|6548.5|6550.8|6549.8|6550.8|6549.8|6549.5|6548.5|32
1623073180000|2021-06-07 13:39:40|6551.3|6550.3|6551.3|6550.3|6551.3|6550.3|6550.8|6549.8|22
1623073190000|2021-06-07 13:39:50|6551.5|6550.5|6551.8|6550.8|6551.8|6550.8|6551.5|6550.5|15
1623073200000|2021-06-07 13:40:00|6552|6551|6553|6552|6553.5|6552.5|6552|6551|28
1623073210000|2021-06-07 13:40:10|6552.8|6551.8|6552.8|6551.8|6553.3|6552.3|6552.8|6551.8|19
1623073220000|2021-06-07 13:40:20|6553|6552|6553|6552|6553.8|6552.8|6552.8|6551.8|42
1623073230000|2021-06-07 13:40:30|6553.3|6552.3|6553.5|6552.5|6553.5|6552.5|6553.3|6552.3|6
1623073240000|2021-06-07 13:40:40|6553.8|6552.8|6554|6553|6554.3|6553.3|6553.3|6552.3|29
1623073250000|2021-06-07 13:40:50|6554.3|6553.3|6554|6553|6554.3|6553.3|6553.8|6552.8|15
1623073260000|2021-06-07 13:41:00|6554.3|6553.3|6554.8|6553.8|6554.8|6553.8|6554|6553|42
1623073270000|2021-06-07 13:41:10|6555|6554|6555.3|6554.3|6555.3|6554.3|6554.8|6553.8|7
1623073280000|2021-06-07 13:41:20|6555.5|6554.5|6555.8|6554.8|6555.8|6554.8|6555.3|6554.3|16
1623073290000|2021-06-07 13:41:30|6556|6555|6554.5|6553.5|6556|6555|6554.5|6553.5|42
1623073300000|2021-06-07 13:41:40|6554.8|6553.8|6554|6553|6554.8|6553.8|6553.8|6552.8|32
1623073310000|2021-06-07 13:41:50|6554.3|6553.3|6552.8|6551.8|6554.3|6553.3|6552.8|6551.8|37
1623073320000|2021-06-07 13:42:00|6552.3|6551.3|6553.3|6552.3|6553.3|6552.3|6551.8|6550.8|47
1623073330000|2021-06-07 13:42:10|6552.8|6551.8|6553.8|6552.8|6554|6553|6552.8|6551.8|13
1623073340000|2021-06-07 13:42:20|6554|6553|6553.8|6552.8|6554|6553|6553.3|6552.3|12
1623073350000|2021-06-07 13:42:30|6554|6553|6553.8|6552.8|6554.3|6553.3|6553.8|6552.8|12
1623073360000|2021-06-07 13:42:40|6554|6553|6554.3|6553.3|6554.5|6553.5|6553.8|6552.8|20
1623073370000|2021-06-07 13:42:50|6554|6553|6554.8|6553.8|6554.8|6553.8|6554|6553|13
1623073380000|2021-06-07 13:43:00|6555|6554|6554.8|6553.8|6555.3|6554.3|6554.8|6553.8|14
1623073390000|2021-06-07 13:43:10|6555|6554|6555.5|6554.5|6555.8|6554.8|6555|6554|7
1623073400000|2021-06-07 13:43:20|6555.8|6554.8|6555.8|6554.8|6555.8|6554.8|6555.8|6554.8|11
1623073410000|2021-06-07 13:43:30|6556|6555|6555.8|6554.8|6556.3|6555.3|6555.8|6554.8|10
1623073420000|2021-06-07 13:43:40|6556|6555|6556.3|6555.3|6556.3|6555.3|6555.8|6554.8|17
1623073430000|2021-06-07 13:43:50|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|6556.5|6555.5|8
1623073440000|2021-06-07 13:44:00|6556.5|6555.5|6556.8|6555.8|6557.3|6556.3|6556.5|6555.5|19
1623073450000|2021-06-07 13:44:10|6557|6556|6556.8|6555.8|6557.3|6556.3|6556.8|6555.8|17
1623073460000|2021-06-07 13:44:20|6557|6556|6556.8|6555.8|6557.3|6556.3|6556.8|6555.8|16
1623073470000|2021-06-07 13:44:30|6557|6556|6555|6554|6557.3|6556.3|6555|6554|14
1623073480000|2021-06-07 13:44:40|6555.3|6554.3|6555.8|6554.8|6556.3|6555.3|6555.3|6554.3|19
1623073490000|2021-06-07 13:44:50|6556.3|6555.3|6555.8|6554.8|6556.3|6555.3|6555.8|6554.8|6
1623073500000|2021-06-07 13:45:00|6555.5|6554.5|6555.8|6554.8|6555.8|6554.8|6555.3|6554.3|21
1623073520000|2021-06-07 13:45:20|6555.5|6554.5|6555.3|6554.3|6555.5|6554.5|6555.3|6554.3|14
1623073530000|2021-06-07 13:45:30|6555|6554|6554.8|6553.8|6555.3|6554.3|6554.5|6553.5|20
1623073540000|2021-06-07 13:45:40|6554|6553|6554|6553|6554.3|6553.3|6554|6553|142
1623073550000|2021-06-07 13:45:50|6553.8|6552.8|6555.3|6554.3|6555.3|6554.3|6553.8|6552.8|55
1623073560000|2021-06-07 13:46:00|6555.5|6554.5|6555.8|6554.8|6555.8|6554.8|6555.5|6554.5|6
1623073570000|2021-06-07 13:46:10|6556.3|6555.3|6555.3|6554.3|6556.3|6555.3|6555.3|6554.3|140
1623073580000|2021-06-07 13:46:20|6555.5|6554.5|6554.8|6553.8|6555.8|6554.8|6554.3|6553.3|40
1623073590000|2021-06-07 13:46:30|6554.5|6553.5|6554.5|6553.5|6554.8|6553.8|6554|6553|17
1623073600000|2021-06-07 13:46:40|6554.8|6553.8|6554|6553|6554.8|6553.8|6553.8|6552.8|9
1623073610000|2021-06-07 13:46:50|6554.3|6553.3|6554.8|6553.8|6554.8|6553.8|6553.8|6552.8|21
1623073620000|2021-06-07 13:47:00|6554.5|6553.5|6554.8|6553.8|6554.8|6553.8|6554.3|6553.3|10
1623073630000|2021-06-07 13:47:10|6555|6554|6554.8|6553.8|6555.3|6554.3|6554.8|6553.8|12
1623073640000|2021-06-07 13:47:20|6554.5|6553.5|6554.8|6553.8|6554.8|6553.8|6554.5|6553.5|2
1623073650000|2021-06-07 13:47:30|6555.3|6554.3|6554.8|6553.8|6555.8|6554.8|6554.8|6553.8|33
1623073660000|2021-06-07 13:47:40|6555|6554|6555.5|6554.5|6555.8|6554.8|6555|6554|11
1623073670000|2021-06-07 13:47:50|6555.3|6554.3|6555.3|6554.3|6555.3|6554.3|6555|6554|6
1623073680000|2021-06-07 13:48:00|6555|6554|6555.5|6554.5|6555.8|6554.8|6554.8|6553.8|17
1623073690000|2021-06-07 13:48:10|6555.3|6554.3|6556.3|6555.3|6556.3|6555.3|6555.3|6554.3|8
1623073700000|2021-06-07 13:48:20|6556.5|6555.5|6556|6555|6556.8|6555.8|6556|6555|10
1623073710000|2021-06-07 13:48:30|6556.3|6555.3|6556.3|6555.3|6556.3|6555.3|6556|6555|5
1623073720000|2021-06-07 13:48:40|6556.5|6555.5|6556.8|6555.8|6557.3|6556.3|6556.5|6555.5|11
1623073730000|2021-06-07 13:48:50|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|12
1623073740000|2021-06-07 13:49:00|6557|6556|6557|6556|6557|6556|6557|6556|26
1623073750000|2021-06-07 13:49:10|6557.3|6556.3|6557.8|6556.8|6558|6557|6556.8|6555.8|17
1623073760000|2021-06-07 13:49:20|6558|6557|6557.8|6556.8|6558|6557|6557.8|6556.8|10
1623073770000|2021-06-07 13:49:30|||||||||8
1623073780000|2021-06-07 13:49:40|6558.3|6557.3|6557.8|6556.8|6558.3|6557.3|6557.8|6556.8|11
1623073790000|2021-06-07 13:49:50|6558|6557|6558.3|6557.3|6558.3|6557.3|6557.8|6556.8|16
1623073800000|2021-06-07 13:50:00|6558|6557|6558.3|6557.3|6558.3|6557.3|6558|6557|11
1623073810000|2021-06-07 13:50:10|||||||||10
1623073820000|2021-06-07 13:50:20|||||||||8
1623073830000|2021-06-07 13:50:30|6558.5|6557.5|6559|6558|6559.3|6558.3|6558.5|6557.5|31
1623073840000|2021-06-07 13:50:40|6559.3|6558.3|6559.3|6558.3|6559.3|6558.3|6559.3|6558.3|3
1623073850000|2021-06-07 13:50:50|6559|6558|6559|6558|6559.3|6558.3|6558.8|6557.8|30
1623073860000|2021-06-07 13:51:00|6558.8|6557.8|6560|6559|6560|6559|6558.8|6557.8|54
1623073870000|2021-06-07 13:51:10|6559.8|6558.8|6559.8|6558.8|6559.8|6558.8|6559.8|6558.8|6
1623073880000|2021-06-07 13:51:20|||||||||1
1623073890000|2021-06-07 13:51:30|6559.3|6558.3|6558.8|6557.8|6559.3|6558.3|6558.8|6557.8|33
1623073900000|2021-06-07 13:51:40|6558.5|6557.5|6557.8|6556.8|6558.8|6557.8|6557.8|6556.8|10
1623073910000|2021-06-07 13:51:50|6558.3|6557.3|6558.3|6557.3|6558.3|6557.3|6558|6557|28
1623073920000|2021-06-07 13:52:00|6558|6557|6557.8|6556.8|6558|6557|6557.8|6556.8|14
1623073930000|2021-06-07 13:52:10|6557.5|6556.5|6557.3|6556.3|6557.8|6556.8|6557.3|6556.3|74
1623073940000|2021-06-07 13:52:20|6556.8|6555.8|6557|6556|6557.3|6556.3|6556.8|6555.8|17
1623073950000|2021-06-07 13:52:30|6557.3|6556.3|6556.8|6555.8|6557.5|6556.5|6556.8|6555.8|7
1623073960000|2021-06-07 13:52:40|||||||||2
1623073970000|2021-06-07 13:52:50|6556.5|6555.5|6555.8|6554.8|6556.5|6555.5|6555.8|6554.8|28
1623073980000|2021-06-07 13:53:00|6555.5|6554.5|6554.8|6553.8|6555.5|6554.5|6554.3|6553.3|17
1623073990000|2021-06-07 13:53:10|6554.5|6553.5|6555.5|6554.5|6555.5|6554.5|6554.3|6553.3|118
1623074000000|2021-06-07 13:53:20|6555.8|6554.8|6556.8|6555.8|6557|6556|6555.3|6554.3|169
1623074010000|2021-06-07 13:53:30|6557.3|6556.3|6557.3|6556.3|6557.8|6556.8|6557|6556|16
1623074020000|2021-06-07 13:53:40|6557.8|6556.8|6557.5|6556.5|6557.8|6556.8|6557.5|6556.5|9
1623074030000|2021-06-07 13:53:50|6557.3|6556.3|6557.5|6556.5|6557.8|6556.8|6557.3|6556.3|34
1623074040000|2021-06-07 13:54:00|6557.3|6556.3|6558|6557|6558.3|6557.3|6557.3|6556.3|22
1623074050000|2021-06-07 13:54:10|6557.8|6556.8|6557.8|6556.8|6557.8|6556.8|6557.5|6556.5|10
1623074060000|2021-06-07 13:54:20|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557|6556|8
1623074070000|2021-06-07 13:54:30|6557.5|6556.5|6557.8|6556.8|6558|6557|6557.3|6556.3|8
1623074080000|2021-06-07 13:54:40|6557.5|6556.5|6557.3|6556.3|6557.5|6556.5|6557|6556|8
1623074090000|2021-06-07 13:54:50|6557|6556|6557.3|6556.3|6557.3|6556.3|6556.8|6555.8|16
1623074100000|2021-06-07 13:55:00|6557|6556|6557.8|6556.8|6558|6557|6556.8|6555.8|23
1623074110000|2021-06-07 13:55:10|6558.3|6557.3|6558.3|6557.3|6558.3|6557.3|6557.8|6556.8|9
1623074120000|2021-06-07 13:55:20|6558.8|6557.8|6559|6558|6559.3|6558.3|6558.8|6557.8|34
1623074130000|2021-06-07 13:55:30|6558.8|6557.8|6559|6558|6559.3|6558.3|6558.8|6557.8|5
1623074140000|2021-06-07 13:55:40|6558.8|6557.8|6559.8|6558.8|6559.8|6558.8|6558.8|6557.8|10
1623074150000|2021-06-07 13:55:50|6559.5|6558.5|6559.3|6558.3|6559.8|6558.8|6559.3|6558.3|28
1623074160000|2021-06-07 13:56:00|6559|6558|6559|6558|6559.3|6558.3|6558.8|6557.8|13
1623074170000|2021-06-07 13:56:10|6558.8|6557.8|6559.3|6558.3|6559.3|6558.3|6558.8|6557.8|2
1623074180000|2021-06-07 13:56:20|6559|6558|6558.5|6557.5|6559.3|6558.3|6558.5|6557.5|9
1623074190000|2021-06-07 13:56:30|6558.8|6557.8|6559|6558|6559.3|6558.3|6558.5|6557.5|3
1623074200000|2021-06-07 13:56:40|6559.3|6558.3|6559.3|6558.3|6559.3|6558.3|6558.8|6557.8|3
1623074210000|2021-06-07 13:56:50|6559.5|6558.5|6559.3|6558.3|6559.5|6558.5|6559.3|6558.3|24
1623074220000|2021-06-07 13:57:00|6559|6558|6559.3|6558.3|6559.3|6558.3|6559|6558|17
1623074230000|2021-06-07 13:57:10|6559.5|6558.5|6560|6559|6560|6559|6559.5|6558.5|16
1623074240000|2021-06-07 13:57:20|6560.3|6559.3|6561.3|6560.3|6561.3|6560.3|6560|6559|29
1623074250000|2021-06-07 13:57:30|6561|6560|6560.8|6559.8|6561|6560|6560.5|6559.5|7
1623074260000|2021-06-07 13:57:40|6561|6560|6561.3|6560.3|6561.3|6560.3|6561|6560|3
1623074270000|2021-06-07 13:57:50|6561|6560|6561.5|6560.5|6561.5|6560.5|6561|6560|15
1623074280000|2021-06-07 13:58:00|6561.8|6560.8|6561.3|6560.3|6561.8|6560.8|6560.8|6559.8|8
1623074290000|2021-06-07 13:58:10|6561|6560|6560.5|6559.5|6561.3|6560.3|6560.5|6559.5|11
1623074300000|2021-06-07 13:58:20|6560.8|6559.8|6560.3|6559.3|6560.8|6559.8|6560.3|6559.3|7
1623074310000|2021-06-07 13:58:30|6560.5|6559.5|6560.3|6559.3|6560.8|6559.8|6560.3|6559.3|7
1623074320000|2021-06-07 13:58:40|||||||||3
1623074330000|2021-06-07 13:58:50|6561|6560|6560.5|6559.5|6561|6560|6560.5|6559.5|25
1623074340000|2021-06-07 13:59:00|6560.8|6559.8|6560.8|6559.8|6560.8|6559.8|6560.3|6559.3|17
1623074350000|2021-06-07 13:59:10|6561|6560|6561.3|6560.3|6561.3|6560.3|6561|6560|12
1623074360000|2021-06-07 13:59:20|||||||||1
1623074370000|2021-06-07 13:59:30|6560.8|6559.8|6560.8|6559.8|6560.8|6559.8|6560.5|6559.5|16
1623074380000|2021-06-07 13:59:40|6560.3|6559.3|6560.8|6559.8|6560.8|6559.8|6560.3|6559.3|11
1623074390000|2021-06-07 13:59:50|6560.3|6559.3|6560.8|6559.8|6560.8|6559.8|6560.3|6559.3|13
1623074400000|2021-06-07 14:00:00|6561|6560|6560.8|6559.8|6561.3|6560.3|6560.8|6559.8|23
1623074410000|2021-06-07 14:00:10|6560.5|6559.5|6559.5|6558.5|6560.5|6559.5|6559.5|6558.5|48
1623074420000|2021-06-07 14:00:20|6559.8|6558.8|6559.3|6558.3|6559.8|6558.8|6559.3|6558.3|23
1623074430000|2021-06-07 14:00:30|6559.5|6558.5|6559.3|6558.3|6559.8|6558.8|6559.3|6558.3|17
1623074440000|2021-06-07 14:00:40|6559|6558|6558.5|6557.5|6559|6558|6558.5|6557.5|10
1623074450000|2021-06-07 14:00:50|6558.3|6557.3|6558.8|6557.8|6559|6558|6557.8|6556.8|25
1623074460000|2021-06-07 14:01:00|6558.5|6557.5|6558.5|6557.5|6558.8|6557.8|6558|6557|17
1623074470000|2021-06-07 14:01:10|6558.8|6557.8|6558.8|6557.8|6558.8|6557.8|6558.8|6557.8|0
1623074480000|2021-06-07 14:01:20|6558.5|6557.5|6558.3|6557.3|6558.8|6557.8|6558.3|6557.3|6
1623074490000|2021-06-07 14:01:30|6558|6557|6557.8|6556.8|6558|6557|6557.5|6556.5|23
1623074500000|2021-06-07 14:01:40|6558|6557|6558.5|6557.5|6558.8|6557.8|6558|6557|14
1623074510000|2021-06-07 14:01:50|6558.3|6557.3|6558|6557|6558.8|6557.8|6558|6557|21
1623074520000|2021-06-07 14:02:00|6557.8|6556.8|6557.3|6556.3|6557.8|6556.8|6556.3|6555.3|32
1623074530000|2021-06-07 14:02:10|6557|6556|6557.3|6556.3|6557.3|6556.3|6556.3|6555.3|9
1623074540000|2021-06-07 14:02:20|6557|6556|6556.8|6555.8|6557.8|6556.8|6556.8|6555.8|49
1623074550000|2021-06-07 14:02:30|6556.5|6555.5|6556.8|6555.8|6556.8|6555.8|6556.5|6555.5|7
1623074560000|2021-06-07 14:02:40|6557|6556|6557|6556|6557.3|6556.3|6557|6556|12
1623074570000|2021-06-07 14:02:50|6556.8|6555.8|6558.3|6557.3|6558.3|6557.3|6556.8|6555.8|16
1623074580000|2021-06-07 14:03:00|6558.5|6557.5|6558.3|6557.3|6558.8|6557.8|6558.3|6557.3|9
1623074590000|2021-06-07 14:03:10|6558.5|6557.5|6558.5|6557.5|6558.8|6557.8|6558.3|6557.3|8
1623074600000|2021-06-07 14:03:20|6558.8|6557.8|6558.8|6557.8|6558.8|6557.8|6558.8|6557.8|11
1623074610000|2021-06-07 14:03:30|6558.5|6557.5|6558.8|6557.8|6558.8|6557.8|6558.5|6557.5|13
1623074620000|2021-06-07 14:03:40|6558.5|6557.5|6558|6557|6558.5|6557.5|6557.8|6556.8|13
1623074630000|2021-06-07 14:03:50|6558.3|6557.3|6558.5|6557.5|6558.8|6557.8|6558.3|6557.3|7
1623074640000|2021-06-07 14:04:00|6558.8|6557.8|6558.5|6557.5|6558.8|6557.8|6558.3|6557.3|8
1623074650000|2021-06-07 14:04:10|6558.3|6557.3|6558.3|6557.3|6558.3|6557.3|6558.3|6557.3|0
1623074660000|2021-06-07 14:04:20|6558|6557|6558.8|6557.8|6558.8|6557.8|6558|6557|11
1623074670000|2021-06-07 14:04:30|6558.5|6557.5|6558.8|6557.8|6558.8|6557.8|6558.3|6557.3|31
1623074680000|2021-06-07 14:04:40|6558.5|6557.5|6557.8|6556.8|6558.5|6557.5|6557.8|6556.8|31
1623074690000|2021-06-07 14:04:50|6557.5|6556.5|6557.8|6556.8|6558|6557|6557.3|6556.3|33
1623074700000|2021-06-07 14:05:00|6557.5|6556.5|6557.8|6556.8|6558|6557|6557.5|6556.5|12
1623074710000|2021-06-07 14:05:10|6557.5|6556.5|6558|6557|6558|6557|6557.3|6556.3|24
1623074720000|2021-06-07 14:05:20|6557.8|6556.8|6558.3|6557.3|6558.3|6557.3|6557.8|6556.8|33
1623074730000|2021-06-07 14:05:30|6557.8|6556.8|6558.3|6557.3|6558.5|6557.5|6557.8|6556.8|18
1623074740000|2021-06-07 14:05:40|6558.5|6557.5|6558.8|6557.8|6558.8|6557.8|6558.5|6557.5|6
1623074750000|2021-06-07 14:05:50|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558.3|6557.3|7
1623074760000|2021-06-07 14:06:00|6558.8|6557.8|6559.3|6558.3|6559.3|6558.3|6558.8|6557.8|9
1623074780000|2021-06-07 14:06:20|6559.5|6558.5|6559.3|6558.3|6559.5|6558.5|6559.3|6558.3|5
1623074790000|2021-06-07 14:06:30|6558.8|6557.8|6558.8|6557.8|6558.8|6557.8|6558.8|6557.8|30
1623074800000|2021-06-07 14:06:40|6559.3|6558.3|6559.3|6558.3|6559.3|6558.3|6559.3|6558.3|3
1623074810000|2021-06-07 14:06:50|6559|6558|6558.8|6557.8|6559.3|6558.3|6558.8|6557.8|11
1623074820000|2021-06-07 14:07:00|6559|6558|6559.8|6558.8|6559.8|6558.8|6558.8|6557.8|32
1623074830000|2021-06-07 14:07:10|6559.5|6558.5|6559.8|6558.8|6559.8|6558.8|6559.3|6558.3|8
1623074840000|2021-06-07 14:07:20|6559.5|6558.5|6559.3|6558.3|6559.5|6558.5|6559.3|6558.3|3
1623074850000|2021-06-07 14:07:30|6559|6558|6558.8|6557.8|6559|6558|6558.8|6557.8|3
1623074860000|2021-06-07 14:07:40|6558.5|6557.5|6557.8|6556.8|6558.8|6557.8|6557.8|6556.8|4
1623074870000|2021-06-07 14:07:50|6557.5|6556.5|6557.3|6556.3|6557.8|6556.8|6557|6556|121
1623074880000|2021-06-07 14:08:00|6557.5|6556.5|6557.3|6556.3|6557.8|6556.8|6556.5|6555.5|184
1623074890000|2021-06-07 14:08:10|6557|6556|6556.8|6555.8|6557.3|6556.3|6556.8|6555.8|1
1623074900000|2021-06-07 14:08:20|||||||||2
1623074910000|2021-06-07 14:08:30|6557|6556|6556.3|6555.3|6557.3|6556.3|6556.3|6555.3|16
1623074920000|2021-06-07 14:08:40|6555.8|6554.8|6556.5|6555.5|6556.5|6555.5|6555.5|6554.5|41
1623074930000|2021-06-07 14:08:50|6556.8|6555.8|6557|6556|6557|6556|6556.5|6555.5|4
1623074940000|2021-06-07 14:09:00|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|2
1623074950000|2021-06-07 14:09:10|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|8
1623074960000|2021-06-07 14:09:20|6557|6556|6556.8|6555.8|6557|6556|6556.5|6555.5|7
1623074970000|2021-06-07 14:09:30|6557|6556|6557|6556|6557|6556|6557|6556|0
1623074980000|2021-06-07 14:09:40|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|6557|6556|6
1623074990000|2021-06-07 14:09:50|6557.5|6556.5|6557.3|6556.3|6557.5|6556.5|6557.3|6556.3|3
1623075000000|2021-06-07 14:10:00|6557|6556|6557|6556|6557.5|6556.5|6557|6556|6
1623075010000|2021-06-07 14:10:10|6556.7|6555.7|6557|6556|6557|6556|6556.7|6555.7|13
1623075020000|2021-06-07 14:10:20|||||||||25
1623075040000|2021-06-07 14:10:40|6557.5|6556.5|6558.2|6557.2|6558.2|6557.2|6557.5|6556.5|37
1623075050000|2021-06-07 14:10:50|6558|6557|6557.7|6556.7|6558.2|6557.2|6557.5|6556.5|16
1623075060000|2021-06-07 14:11:00|6558|6557|6557|6556|6558|6557|6557|6556|12
1623075080000|2021-06-07 14:11:20|6556.7|6555.7|6557|6556|6557|6556|6556.7|6555.7|11
1623075090000|2021-06-07 14:11:30|6556.5|6555.5|6557|6556|6557|6556|6556.5|6555.5|28
1623075110000|2021-06-07 14:11:50|||||||||2
1623075120000|2021-06-07 14:12:00|6557.2|6556.2|6556.2|6555.2|6557.2|6556.2|6556|6555|35
1623075130000|2021-06-07 14:12:10|6556.5|6555.5|6555.7|6554.7|6556.5|6555.5|6555.7|6554.7|16
1623075140000|2021-06-07 14:12:20|6555.5|6554.5|6556|6555|6556.2|6555.2|6555.5|6554.5|21
1623075150000|2021-06-07 14:12:30|6556.2|6555.2|6556.2|6555.2|6556.5|6555.5|6556.2|6555.2|5
1623075160000|2021-06-07 14:12:40|6556.5|6555.5|6557|6556|6557.2|6556.2|6556.5|6555.5|5
1623075170000|2021-06-07 14:12:50|6557.2|6556.2|6557|6556|6557.2|6556.2|6557|6556|0
1623075180000|2021-06-07 14:13:00|6557.2|6556.2|6556|6555|6557.2|6556.2|6556|6555|16
1623075190000|2021-06-07 14:13:10|6555.7|6554.7|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|3
1623075200000|2021-06-07 14:13:20|6555.7|6554.7|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|2
1623075210000|2021-06-07 14:13:30|6555|6554|6555|6554|6555.2|6554.2|6555|6554|8
1623075220000|2021-06-07 14:13:40|6554.7|6553.7|6554.5|6553.5|6555|6554|6554.5|6553.5|9
1623075230000|2021-06-07 14:13:50|6554.7|6553.7|6554.5|6553.5|6555|6554|6554.5|6553.5|7
1623075240000|2021-06-07 14:14:00|6554.7|6553.7|6554.5|6553.5|6555|6554|6554.5|6553.5|5
1623075260000|2021-06-07 14:14:20|6554.2|6553.2|6554|6553|6554.5|6553.5|6554|6553|12
1623075270000|2021-06-07 14:14:30|6554.2|6553.2|6554.7|6553.7|6554.7|6553.7|6554.2|6553.2|22
1623075280000|2021-06-07 14:14:40|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|2
1623075290000|2021-06-07 14:14:50|6554.2|6553.2|6554.2|6553.2|6554.2|6553.2|6554|6553|8
1623075300000|2021-06-07 14:15:00|6554.5|6553.5|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|8
1623075310000|2021-06-07 14:15:10|6555|6554|6554.5|6553.5|6555|6554|6554.5|6553.5|17
1623075320000|2021-06-07 14:15:20|6555|6554|6554.5|6553.5|6555|6554|6554.5|6553.5|39
1623075340000|2021-06-07 14:15:40|6554.7|6553.7|6555|6554|6555.5|6554.5|6554.5|6553.5|16
1623075350000|2021-06-07 14:15:50|6555.2|6554.2|6555.2|6554.2|6555.2|6554.2|6555|6554|8
1623075360000|2021-06-07 14:16:00|6555|6554|6554.5|6553.5|6555|6554|6554.5|6553.5|15
1623075370000|2021-06-07 14:16:10|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|7
1623075380000|2021-06-07 14:16:20|6554.5|6553.5|6554|6553|6554.5|6553.5|6554|6553|9
1623075400000|2021-06-07 14:16:40|6554.2|6553.2|6554.2|6553.2|6554.5|6553.5|6554|6553|23
1623075410000|2021-06-07 14:16:50|6554|6553|6554|6553|6554|6553|6554|6553|0
1623075420000|2021-06-07 14:17:00|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554.2|6553.2|9
1623075430000|2021-06-07 14:17:10|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554|6553|22
1623075440000|2021-06-07 14:17:20|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554|6553|10
1623075450000|2021-06-07 14:17:30|6554.2|6553.2|6554.7|6553.7|6554.7|6553.7|6554.2|6553.2|22
1623075460000|2021-06-07 14:17:40|6555|6554|6554.7|6553.7|6555|6554|6554.7|6553.7|1
1623075470000|2021-06-07 14:17:50|6555|6554|6555|6554|6555|6554|6554.5|6553.5|5
1623075480000|2021-06-07 14:18:00|6555.5|6554.5|6555.5|6554.5|6556|6555|6555.2|6554.2|18
1623075490000|2021-06-07 14:18:10|6555.7|6554.7|6556.2|6555.2|6556.2|6555.2|6555.2|6554.2|42
1623075500000|2021-06-07 14:18:20|6556|6555|6556|6555|6556.5|6555.5|6555.5|6554.5|20
1623075510000|2021-06-07 14:18:30|6556.2|6555.2|6556.5|6555.5|6556.5|6555.5|6556|6555|2
1623075520000|2021-06-07 14:18:40|6556.2|6555.2|6556.7|6555.7|6557|6556|6556.2|6555.2|1
1623075530000|2021-06-07 14:18:50|6557|6556|6557.2|6556.2|6557.5|6556.5|6557|6556|7
1623075540000|2021-06-07 14:19:00|6557|6556|6556.5|6555.5|6557.2|6556.2|6556.5|6555.5|18
1623075550000|2021-06-07 14:19:10|6556.2|6555.2|6556|6555|6556.5|6555.5|6556|6555|2
1623075570000|2021-06-07 14:19:30|6555.7|6554.7|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|6
1623075580000|2021-06-07 14:19:40|6555.2|6554.2|6555|6554|6555.5|6554.5|6555|6554|36
1623075590000|2021-06-07 14:19:50|6555.2|6554.2|6555|6554|6555.5|6554.5|6555|6554|4
1623075600000|2021-06-07 14:20:00|6554.7|6553.7|6555.2|6554.2|6555.5|6554.5|6554.7|6553.7|19
1623075610000|2021-06-07 14:20:10|6555|6554|6555.2|6554.2|6555.2|6554.2|6555|6554|9
1623075620000|2021-06-07 14:20:20|6555|6554|6555|6554|6555|6554|6555|6554|0
1623075630000|2021-06-07 14:20:30|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6554.5|6553.5|4
1623075640000|2021-06-07 14:20:40|6554.7|6553.7|6554|6553|6555|6554|6553.7|6552.7|40
1623075650000|2021-06-07 14:20:50|6553.5|6552.5|6554.2|6553.2|6554.2|6553.2|6553.5|6552.5|12
1623075660000|2021-06-07 14:21:00|6554.5|6553.5|6555.7|6554.7|6556|6555|6554.5|6553.5|17
1623075670000|2021-06-07 14:21:10|6555.5|6554.5|6555.5|6554.5|6556|6555|6555.2|6554.2|5
1623075680000|2021-06-07 14:21:20|6555.7|6554.7|6556|6555|6556.5|6555.5|6555.5|6554.5|39
1623075690000|2021-06-07 14:21:30|6556.2|6555.2|6556|6555|6556.2|6555.2|6556|6555|1
1623075700000|2021-06-07 14:21:40|6556.2|6555.2|6556.5|6555.5|6556.7|6555.7|6556.2|6555.2|6
1623075710000|2021-06-07 14:21:50|6556.2|6555.2|6556|6555|6556.2|6555.2|6556|6555|7
1623075720000|2021-06-07 14:22:00|6556.5|6555.5|6555.7|6554.7|6556.5|6555.5|6555.7|6554.7|15
1623075730000|2021-06-07 14:22:10|6556|6555|6555.5|6554.5|6556|6555|6555.5|6554.5|4
1623075740000|2021-06-07 14:22:20|6555|6554|6555|6554|6555|6554|6555|6554|8
1623075750000|2021-06-07 14:22:30|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555|6554|19
1623075760000|2021-06-07 14:22:40|6555.2|6554.2|6555.5|6554.5|6556|6555|6555.2|6554.2|9
1623075770000|2021-06-07 14:22:50|6555.7|6554.7|6555.5|6554.5|6556|6555|6555.5|6554.5|1
1623075780000|2021-06-07 14:23:00|6555.7|6554.7|6556.2|6555.2|6556.2|6555.2|6555.7|6554.7|5
1623075790000|2021-06-07 14:23:10|6556|6555|6556|6555|6556|6555|6555.5|6554.5|4
1623075800000|2021-06-07 14:23:20|6555.7|6554.7|6556|6555|6556.5|6555.5|6555.5|6554.5|24
1623075810000|2021-06-07 14:23:30|6556.5|6555.5|6555.5|6554.5|6556.5|6555.5|6555.5|6554.5|17
1623075820000|2021-06-07 14:23:40|6555.7|6554.7|6556|6555|6556.2|6555.2|6555.7|6554.7|5
1623075830000|2021-06-07 14:23:50|6555.5|6554.5|6555|6554|6555.5|6554.5|6555|6554|18
1623075840000|2021-06-07 14:24:00|6554.7|6553.7|6555|6554|6555|6554|6554.7|6553.7|4
1623075850000|2021-06-07 14:24:10|6555.7|6554.7|6555.2|6554.2|6555.7|6554.7|6555.2|6554.2|95
1623075860000|2021-06-07 14:24:20|6555.5|6554.5|6555.2|6554.2|6555.5|6554.5|6555|6554|10
1623075870000|2021-06-07 14:24:30|6555.7|6554.7|6555.5|6554.5|6556.2|6555.2|6555.5|6554.5|108
1623075880000|2021-06-07 14:24:40|6555.2|6554.2|6554.5|6553.5|6555.2|6554.2|6554.5|6553.5|9
1623075890000|2021-06-07 14:24:50|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554|6553|18
1623075900000|2021-06-07 14:25:00|6554.7|6553.7|6555|6554|6555.5|6554.5|6554.5|6553.5|77
1623075910000|2021-06-07 14:25:10|6555.2|6554.2|6555|6554|6555.2|6554.2|6554.5|6553.5|16
1623075920000|2021-06-07 14:25:20|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555|6554|25
1623075930000|2021-06-07 14:25:30|6555.2|6554.2|6555|6554|6555.2|6554.2|6555|6554|7
1623075940000|2021-06-07 14:25:40|6555.2|6554.2|6555.5|6554.5|6555.7|6554.7|6555|6554|3
1623075950000|2021-06-07 14:25:50|6555.7|6554.7|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|1
1623075960000|2021-06-07 14:26:00|6555.7|6554.7|6555.7|6554.7|6556|6555|6555.5|6554.5|11
1623075970000|2021-06-07 14:26:10|6555.5|6554.5|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|0
1623075980000|2021-06-07 14:26:20|6555|6554|6555.2|6554.2|6555.5|6554.5|6555|6554|11
1623075990000|2021-06-07 14:26:30|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|7
1623076000000|2021-06-07 14:26:40|6555.2|6554.2|6555|6554|6555.5|6554.5|6555|6554|7
1623076010000|2021-06-07 14:26:50|6555.2|6554.2|6555.7|6554.7|6555.7|6554.7|6555.2|6554.2|9
1623076020000|2021-06-07 14:27:00|6556|6555|6555|6554|6556|6555|6555|6554|34
1623076030000|2021-06-07 14:27:10|6555.2|6554.2|6555|6554|6555.2|6554.2|6555|6554|32
1623076040000|2021-06-07 14:27:20|6555.2|6554.2|6554.5|6553.5|6555.2|6554.2|6554.5|6553.5|7
1623076050000|2021-06-07 14:27:30|6554.2|6553.2|6554.2|6553.2|6554.5|6553.5|6554.2|6553.2|1
1623076060000|2021-06-07 14:27:40|6554.5|6553.5|6554.7|6553.7|6555|6554|6554.5|6553.5|13
1623076070000|2021-06-07 14:27:50|6554.5|6553.5|6554.5|6553.5|6555|6554|6554.5|6553.5|11
1623076080000|2021-06-07 14:28:00|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554|6553|14
1623076090000|2021-06-07 14:28:10|6554.2|6553.2|6554|6553|6554.5|6553.5|6554|6553|23
1623076100000|2021-06-07 14:28:20|6554.2|6553.2|6554|6553|6554.5|6553.5|6554|6553|21
1623076110000|2021-06-07 14:28:30|6553.7|6552.7|6553.7|6552.7|6554|6553|6553.5|6552.5|23
1623076120000|2021-06-07 14:28:40|6553.5|6552.5|6554|6553|6554|6553|6553.5|6552.5|3
1623076130000|2021-06-07 14:28:50|6553.7|6552.7|6554|6553|6554.2|6553.2|6553.5|6552.5|10
1623076140000|2021-06-07 14:29:00|6554.2|6553.2|6554|6553|6554.5|6553.5|6554|6553|11
1623076150000|2021-06-07 14:29:10|6553.7|6552.7|6554|6553|6554|6553|6553.7|6552.7|5
1623076160000|2021-06-07 14:29:20|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|9
1623076170000|2021-06-07 14:29:30|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|7
1623076180000|2021-06-07 14:29:40|6553.7|6552.7|6553|6552|6553.7|6552.7|6553|6552|26
1623076190000|2021-06-07 14:29:50|6552.7|6551.7|6552.5|6551.5|6553|6552|6552.5|6551.5|5
1623076200000|2021-06-07 14:30:00|6552.7|6551.7|6553|6552|6553.5|6552.5|6552.7|6551.7|28
1623076210000|2021-06-07 14:30:10|6552.7|6551.7|6552.5|6551.5|6553|6552|6552.5|6551.5|12
1623076220000|2021-06-07 14:30:20|6552.2|6551.2|6551|6550|6552.2|6551.2|6551|6550|60
1623076230000|2021-06-07 14:30:30|||||||||3
1623076240000|2021-06-07 14:30:40|||||||||1
1623076250000|2021-06-07 14:30:50|6551.2|6550.2|6551.2|6550.2|6551.5|6550.5|6551.2|6550.2|11
1623076260000|2021-06-07 14:31:00|6551|6550|6551|6550|6551|6550|6551|6550|4
1623076270000|2021-06-07 14:31:10|6550.7|6549.7|6551|6550|6551|6550|6550.5|6549.5|13
1623076280000|2021-06-07 14:31:20|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551|6550|16
1623076290000|2021-06-07 14:31:30|6551.2|6550.2|6551|6550|6551.2|6550.2|6551|6550|6
1623076300000|2021-06-07 14:31:40|6551.2|6550.2|6552|6551|6552|6551|6551.2|6550.2|16
1623076310000|2021-06-07 14:31:50|6551.7|6550.7|6552.5|6551.5|6552.5|6551.5|6551.7|6550.7|22
1623076320000|2021-06-07 14:32:00|6552.2|6551.2|6552.5|6551.5|6553|6552|6552.2|6551.2|7
1623076330000|2021-06-07 14:32:10|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552|6551|11
1623076340000|2021-06-07 14:32:20|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552.2|6551.2|0
1623076350000|2021-06-07 14:32:30|6552.7|6551.7|6552.5|6551.5|6553|6552|6552.5|6551.5|12
1623076360000|2021-06-07 14:32:40|6552|6551|6552|6551|6552|6551|6552|6551|4
1623076370000|2021-06-07 14:32:50|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552.2|6551.2|4
1623076380000|2021-06-07 14:33:00|6552.7|6551.7|6552.5|6551.5|6553|6552|6552.5|6551.5|3
1623076390000|2021-06-07 14:33:10|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552.2|6551.2|1
1623076400000|2021-06-07 14:33:20|6553|6552|6552|6551|6553|6552|6552|6551|17
1623076410000|2021-06-07 14:33:30|6552.2|6551.2|6552|6551|6552.5|6551.5|6552|6551|10
1623076420000|2021-06-07 14:33:40|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552|6551|3
1623076430000|2021-06-07 14:33:50|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|0
1623076440000|2021-06-07 14:34:00|6553|6552|6552.5|6551.5|6553.2|6552.2|6552.2|6551.2|13
1623076450000|2021-06-07 14:34:10|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552|6551|4
1623076460000|2021-06-07 14:34:20|6552.7|6551.7|6553|6552|6553.2|6552.2|6552.7|6551.7|6
1623076470000|2021-06-07 14:34:30|||||||||1
1623076480000|2021-06-07 14:34:40|6552.7|6551.7|6552|6551|6552.7|6551.7|6552|6551|12
1623076490000|2021-06-07 14:34:50|6552.2|6551.2|6552|6551|6552.5|6551.5|6552|6551|5
1623076500000|2021-06-07 14:35:00|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552.2|6551.2|12
1623076510000|2021-06-07 14:35:10|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552|6551|10
1623076520000|2021-06-07 14:35:20|6552.7|6551.7|6552.7|6551.7|6553|6552|6552.5|6551.5|7
1623076530000|2021-06-07 14:35:30|6553|6552|6553|6552|6553|6552|6552.7|6551.7|1
1623076540000|2021-06-07 14:35:40|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|8
1623076550000|2021-06-07 14:35:50|6553.7|6552.7|6554|6553|6554|6553|6553.5|6552.5|14
1623076560000|2021-06-07 14:36:00|6554.2|6553.2|6554.2|6553.2|6554.5|6553.5|6554|6553|11
1623076570000|2021-06-07 14:36:10|6554.5|6553.5|6554|6553|6554.5|6553.5|6554|6553|4
1623076580000|2021-06-07 14:36:20|6554.2|6553.2|6554.5|6553.5|6554.7|6553.7|6554.2|6553.2|7
1623076590000|2021-06-07 14:36:30|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|11
1623076600000|2021-06-07 14:36:40|||||||||3
1623076610000|2021-06-07 14:36:50|6554.2|6553.2|6554.2|6553.2|6554.5|6553.5|6554|6553|12
1623076620000|2021-06-07 14:37:00|6554.5|6553.5|6555|6554|6555|6554|6554.5|6553.5|7
1623076630000|2021-06-07 14:37:10|6555.2|6554.2|6554.5|6553.5|6555.2|6554.2|6554.2|6553.2|23
1623076640000|2021-06-07 14:37:20|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6554.5|6553.5|3
1623076650000|2021-06-07 14:37:30|6554.7|6553.7|6555|6554|6555|6554|6554.5|6553.5|7
1623076660000|2021-06-07 14:37:40|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555.2|6554.2|6
1623076680000|2021-06-07 14:38:00|||||||||5
1623076690000|2021-06-07 14:38:10|6555.7|6554.7|6555.7|6554.7|6555.7|6554.7|6555.5|6554.5|15
1623076700000|2021-06-07 14:38:20|6555.5|6554.5|6556|6555|6556|6555|6555.5|6554.5|20
1623076710000|2021-06-07 14:38:30|6555.7|6554.7|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|15
1623076720000|2021-06-07 14:38:40|6555.2|6554.2|6555|6554|6555.2|6554.2|6555|6554|19
1623076730000|2021-06-07 14:38:50|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555|6554|16
1623076740000|2021-06-07 14:39:00|6555.2|6554.2|6555|6554|6555.5|6554.5|6555|6554|9
1623076750000|2021-06-07 14:39:10|6554.7|6553.7|6554|6553|6554.7|6553.7|6554|6553|26
1623076760000|2021-06-07 14:39:20|6554.2|6553.2|6555|6554|6555|6554|6554.2|6553.2|12
1623076770000|2021-06-07 14:39:30|6554.7|6553.7|6554.7|6553.7|6555|6554|6554.7|6553.7|5
1623076780000|2021-06-07 14:39:40|6555|6554|6555.5|6554.5|6555.7|6554.7|6555|6554|5
1623076790000|2021-06-07 14:39:50|6555.7|6554.7|6555.5|6554.5|6556|6555|6555.5|6554.5|1
1623076800000|2021-06-07 14:40:00|6555.7|6554.7|6555.5|6554.5|6556|6555|6555.5|6554.5|4
1623076810000|2021-06-07 14:40:10|6555.2|6554.2|6554.5|6553.5|6555.2|6554.2|6554.5|6553.5|32
1623076820000|2021-06-07 14:40:20|||||||||2
1623076840000|2021-06-07 14:40:40|6554.7|6553.7|6555.2|6554.2|6555.2|6554.2|6554.7|6553.7|7
1623076850000|2021-06-07 14:40:50|6555|6554|6555|6554|6555|6554|6555|6554|0
1623076870000|2021-06-07 14:41:10|6555.2|6554.2|6555|6554|6555.5|6554.5|6555|6554|8
1623076880000|2021-06-07 14:41:20|6555.2|6554.2|6555|6554|6555.5|6554.5|6555|6554|6
1623076890000|2021-06-07 14:41:30|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|4
1623076900000|2021-06-07 14:41:40|6555|6554|6554.2|6553.2|6555|6554|6554.2|6553.2|3
1623076910000|2021-06-07 14:41:50|6554|6553|6553.5|6552.5|6554.5|6553.5|6553.5|6552.5|27
1623076920000|2021-06-07 14:42:00|6553.7|6552.7|6553.7|6552.7|6554|6553|6553.7|6552.7|10
1623076930000|2021-06-07 14:42:10|6553.5|6552.5|6554|6553|6554|6553|6553.5|6552.5|6
1623076940000|2021-06-07 14:42:20|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|12
1623076950000|2021-06-07 14:42:30|6553.7|6552.7|6553.5|6552.5|6553.7|6552.7|6553.5|6552.5|8
1623076960000|2021-06-07 14:42:40|6553.7|6552.7|6553.7|6552.7|6553.7|6552.7|6553.7|6552.7|3
1623076970000|2021-06-07 14:42:50|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|0
1623076980000|2021-06-07 14:43:00|6553.7|6552.7|6553.5|6552.5|6553.7|6552.7|6553.5|6552.5|2
1623076990000|2021-06-07 14:43:10|6553|6552|6553|6552|6553|6552|6553|6552|7
1623077000000|2021-06-07 14:43:20|6552.7|6551.7|6553|6552|6553|6552|6552.7|6551.7|0
1623077020000|2021-06-07 14:43:40|6553.5|6552.5|6553|6552|6553.5|6552.5|6553|6552|25
1623077040000|2021-06-07 14:44:00|6553.2|6552.2|6554.2|6553.2|6554.5|6553.5|6553|6552|21
1623077050000|2021-06-07 14:44:10|6554|6553|6554.2|6553.2|6554.5|6553.5|6554|6553|2
1623077060000|2021-06-07 14:44:20|6554|6553|6554|6553|6554|6553|6554|6553|0
1623077070000|2021-06-07 14:44:30|||||||||2
1623077080000|2021-06-07 14:44:40|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|3
1623077090000|2021-06-07 14:44:50|6554.2|6553.2|6554.2|6553.2|6554.2|6553.2|6554|6553|0
1623077100000|2021-06-07 14:45:00|6554|6553|6553.5|6552.5|6554.2|6553.2|6553.5|6552.5|12
1623077110000|2021-06-07 14:45:10|6553.7|6552.7|6554|6553|6554|6553|6553.7|6552.7|4
1623077120000|2021-06-07 14:45:20|6553.7|6552.7|6553.2|6552.2|6553.7|6552.7|6553.2|6552.2|23
1623077130000|2021-06-07 14:45:30|6553.5|6552.5|6553|6552|6553.5|6552.5|6552.7|6551.7|17
1623077140000|2021-06-07 14:45:40|6552.7|6551.7|6552.5|6551.5|6553|6552|6552.5|6551.5|15
1623077150000|2021-06-07 14:45:50|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|4
1623077160000|2021-06-07 14:46:00|6553|6552|6552.5|6551.5|6553|6552|6552.2|6551.2|96
1623077170000|2021-06-07 14:46:10|6552.2|6551.2|6552.2|6551.2|6552.5|6551.5|6551.7|6550.7|15
1623077180000|2021-06-07 14:46:20|6552.5|6551.5|6552|6551|6552.5|6551.5|6552|6551|1
1623077190000|2021-06-07 14:46:30|6552.2|6551.2|6552.5|6551.5|6552.7|6551.7|6551.5|6550.5|88
1623077200000|2021-06-07 14:46:40|6552.7|6551.7|6553|6552|6553.2|6552.2|6552.5|6551.5|10
1623077210000|2021-06-07 14:46:50|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|1
1623077220000|2021-06-07 14:47:00|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|2
1623077230000|2021-06-07 14:47:10|6552.7|6551.7|6554.2|6553.2|6554.7|6553.7|6552.5|6551.5|135
1623077240000|2021-06-07 14:47:20|6554|6553|6553.5|6552.5|6554|6553|6553|6552|31
1623077250000|2021-06-07 14:47:30|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|0
1623077260000|2021-06-07 14:47:40|6553.2|6552.2|6553.2|6552.2|6553.5|6552.5|6553.2|6552.2|2
1623077270000|2021-06-07 14:47:50|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553|6552|2
1623077280000|2021-06-07 14:48:00|6552|6551|6551.2|6550.2|6552.5|6551.5|6551|6550|112
1623077290000|2021-06-07 14:48:10|6551|6550|6552|6551|6552|6551|6551|6550|7
1623077300000|2021-06-07 14:48:20|6551.7|6550.7|6551.7|6550.7|6551.7|6550.7|6551.5|6550.5|5
1623077310000|2021-06-07 14:48:30|6551.5|6550.5|6551.7|6550.7|6551.7|6550.7|6551.5|6550.5|0
1623077320000|2021-06-07 14:48:40|6551.5|6550.5|6551|6550|6551.5|6550.5|6551|6550|12
1623077330000|2021-06-07 14:48:50|6551.2|6550.2|6551|6550|6551.2|6550.2|6551|6550|17
1623077340000|2021-06-07 14:49:00|6551.2|6550.2|6551.2|6550.2|6551.5|6550.5|6551.2|6550.2|5
1623077350000|2021-06-07 14:49:10|6551|6550|6551.2|6550.2|6551.2|6550.2|6551|6550|5
1623077360000|2021-06-07 14:49:20|6551|6550|6551|6550|6551|6550|6550.5|6549.5|13
1623077370000|2021-06-07 14:49:30|6550.7|6549.7|6551|6550|6551.2|6550.2|6550.7|6549.7|1
1623077380000|2021-06-07 14:49:40|6551.2|6550.2|6551.7|6550.7|6552|6551|6551.2|6550.2|13
1623077390000|2021-06-07 14:49:50|6552|6551|6551.5|6550.5|6552|6551|6551.5|6550.5|2
1623077400000|2021-06-07 14:50:00|6551.2|6550.2|6551|6550|6551.5|6550.5|6551|6550|8
1623077410000|2021-06-07 14:50:10|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551.2|6550.2|5
1623077420000|2021-06-07 14:50:20|6551.7|6550.7|6551.5|6550.5|6551.7|6550.7|6551.5|6550.5|4
1623077430000|2021-06-07 14:50:30|6551.7|6550.7|6552.2|6551.2|6552.5|6551.5|6551.5|6550.5|10
1623077440000|2021-06-07 14:50:40|6552|6551|6552|6551|6552.2|6551.2|6552|6551|1
1623077450000|2021-06-07 14:50:50|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552|6551|6
1623077460000|2021-06-07 14:51:00|6552.7|6551.7|6553|6552|6553|6552|6552.5|6551.5|27
1623077470000|2021-06-07 14:51:10|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|6
1623077480000|2021-06-07 14:51:20|6552.2|6551.2|6552.2|6551.2|6552.7|6551.7|6552|6551|30
1623077490000|2021-06-07 14:51:30|6552|6551|6552.2|6551.2|6552.5|6551.5|6552|6551|1
1623077500000|2021-06-07 14:51:40|6552|6551|6552.7|6551.7|6553|6552|6552|6551|2
1623077510000|2021-06-07 14:51:50|6553|6552|6553|6552|6553|6552|6552.7|6551.7|4
1623077520000|2021-06-07 14:52:00|6552.7|6551.7|6552.5|6551.5|6552.7|6551.7|6552|6551|13
1623077530000|2021-06-07 14:52:10|6552.2|6551.2|6550.5|6549.5|6552.5|6551.5|6550.5|6549.5|124
1623077540000|2021-06-07 14:52:20|||||||||19
1623077550000|2021-06-07 14:52:30|6551|6550|6551|6550|6551|6550|6550.7|6549.7|3
1623077560000|2021-06-07 14:52:40|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551.2|6550.2|9
1623077570000|2021-06-07 14:52:50|6551.7|6550.7|6552.5|6551.5|6552.5|6551.5|6551.7|6550.7|21
1623077580000|2021-06-07 14:53:00|6552.2|6551.2|6551.5|6550.5|6552.5|6551.5|6551.5|6550.5|4
1623077590000|2021-06-07 14:53:10|6551.7|6550.7|6552|6551|6552|6551|6551.7|6550.7|6
1623077600000|2021-06-07 14:53:20|6551.2|6550.2|6550.7|6549.7|6551.2|6550.2|6550.2|6549.2|103
1623077610000|2021-06-07 14:53:30|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|19
1623077620000|2021-06-07 14:53:40|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.5|6549.5|6
1623077630000|2021-06-07 14:53:50|6551|6550|6551|6550|6551|6550|6550.7|6549.7|13
1623077640000|2021-06-07 14:54:00|6551.2|6550.2|6551.7|6550.7|6551.7|6550.7|6551|6550|32
1623077650000|2021-06-07 14:54:10|6551.5|6550.5|6551.2|6550.2|6551.5|6550.5|6551.2|6550.2|4
1623077660000|2021-06-07 14:54:20|6551.5|6550.5|6551|6550|6551.5|6550.5|6550.7|6549.7|24
1623077670000|2021-06-07 14:54:30|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|6550.5|6549.5|13
1623077680000|2021-06-07 14:54:40|6550.5|6549.5|6551|6550|6551|6550|6550.5|6549.5|15
1623077690000|2021-06-07 14:54:50|6550.7|6549.7|6550.5|6549.5|6550.7|6549.7|6550.2|6549.2|16
1623077700000|2021-06-07 14:55:00|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|23
1623077710000|2021-06-07 14:55:10|6550.7|6549.7|6551|6550|6551|6550|6550.5|6549.5|23
1623077720000|2021-06-07 14:55:20|6551.5|6550.5|6551.7|6550.7|6552|6551|6551.5|6550.5|48
1623077730000|2021-06-07 14:55:30|6551.5|6550.5|6551.5|6550.5|6551.5|6550.5|6551.2|6550.2|12
1623077740000|2021-06-07 14:55:40|6552|6551|6552.2|6551.2|6552.2|6551.2|6552|6551|15
1623077750000|2021-06-07 14:55:50|6552|6551|6552.5|6551.5|6552.5|6551.5|6552|6551|9
1623077760000|2021-06-07 14:56:00|6552.2|6551.2|6552.2|6551.2|6552.5|6551.5|6552|6551|17
1623077770000|2021-06-07 14:56:10|6552|6551|6552.2|6551.2|6552.5|6551.5|6552|6551|2018
1623077780000|2021-06-07 14:56:20|6552|6551|6551.5|6550.5|6552|6551|6551.2|6550.2|17
1623077790000|2021-06-07 14:56:30|6551.2|6550.2|6551.2|6550.2|6551.2|6550.2|6551|6550|19
1623077800000|2021-06-07 14:56:40|6551|6550|6552|6551|6552|6551|6551|6550|22
1623077810000|2021-06-07 14:56:50|6551.7|6550.7|6551.5|6550.5|6551.7|6550.7|6551.2|6550.2|18
1623077820000|2021-06-07 14:57:00|6551.2|6550.2|6551|6550|6551.2|6550.2|6550.5|6549.5|8
1623077830000|2021-06-07 14:57:10|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551|6550|7
1623077840000|2021-06-07 14:57:20|6551.7|6550.7|6552.2|6551.2|6552.2|6551.2|6551.7|6550.7|8
1623077850000|2021-06-07 14:57:30|6552|6551|6552|6551|6552.2|6551.2|6552|6551|0
1623077860000|2021-06-07 14:57:40|6551.7|6550.7|6552|6551|6552|6551|6551.7|6550.7|2
1623077870000|2021-06-07 14:57:50|6552.2|6551.2|6552|6551|6552.2|6551.2|6551.7|6550.7|7
1623077880000|2021-06-07 14:58:00|6551.7|6550.7|6551.5|6550.5|6552|6551|6551.5|6550.5|24
1623077890000|2021-06-07 14:58:10|6551.7|6550.7|6552|6551|6552.2|6551.2|6551.7|6550.7|4
1623077900000|2021-06-07 14:58:20|6551.7|6550.7|6552|6551|6552|6551|6551.7|6550.7|2
1623077910000|2021-06-07 14:58:30|6552.2|6551.2|6553|6552|6554|6553|6552.2|6551.2|62
1623077920000|2021-06-07 14:58:40|6553.2|6552.2|6553.7|6552.7|6554|6553|6553.2|6552.2|8
1623077930000|2021-06-07 14:58:50|6554|6553|6553|6552|6554|6553|6553|6552|8
1623077940000|2021-06-07 14:59:00|6553.2|6552.2|6553.2|6552.2|6553.5|6552.5|6553|6552|10
1623077950000|2021-06-07 14:59:10|6553.5|6552.5|6554|6553|6554|6553|6553.5|6552.5|9
1623077960000|2021-06-07 14:59:20|6554.5|6553.5|6554|6553|6554.5|6553.5|6553.5|6552.5|8
1623077970000|2021-06-07 14:59:30|6554.2|6553.2|6554|6553|6555|6554|6554|6553|44
1623077980000|2021-06-07 14:59:40|6553.7|6552.7|6554|6553|6554|6553|6553.7|6552.7|6
1623077990000|2021-06-07 14:59:50|6554.2|6553.2|6554|6553|6554.7|6553.7|6554|6553|9
1623078000000|2021-06-07 15:00:00|6553.7|6552.7|6554|6553|6554|6553|6553.5|6552.5|10
1623078010000|2021-06-07 15:00:10|6553.7|6552.7|6553|6552|6553.7|6552.7|6553|6552|22
1623078020000|2021-06-07 15:00:20|6553.2|6552.2|6553.5|6552.5|6553.7|6552.7|6553|6552|1
1623078030000|2021-06-07 15:00:30|6553.7|6552.7|6554.2|6553.2|6554.2|6553.2|6553.5|6552.5|5
1623078040000|2021-06-07 15:00:40|6554|6553|6554.5|6553.5|6554.7|6553.7|6554|6553|0
1623078050000|2021-06-07 15:00:50|6554.7|6553.7|6554.5|6553.5|6555|6554|6554.5|6553.5|3
1623078060000|2021-06-07 15:01:00|6554.7|6553.7|6553.5|6552.5|6554.7|6553.7|6553|6552|12
1623078070000|2021-06-07 15:01:10|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|0
1623078080000|2021-06-07 15:01:20|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553|6552|8
1623078090000|2021-06-07 15:01:30|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|5
1623078100000|2021-06-07 15:01:40|6553.2|6552.2|6552.5|6551.5|6553.2|6552.2|6552.5|6551.5|3
1623078110000|2021-06-07 15:01:50|6552.2|6551.2|6552|6551|6552.7|6551.7|6552|6551|7
1623078120000|2021-06-07 15:02:00|6552.2|6551.2|6552.2|6551.2|6552.5|6551.5|6551.5|6550.5|10
1623078130000|2021-06-07 15:02:10|6552.5|6551.5|6552.5|6551.5|6553|6552|6552.5|6551.5|4
1623078140000|2021-06-07 15:02:20|6552.7|6551.7|6553|6552|6553|6552|6552.5|6551.5|3
1623078150000|2021-06-07 15:02:30|6553.2|6552.2|6553.7|6552.7|6554|6553|6553.2|6552.2|17
1623078160000|2021-06-07 15:02:40|6554|6553|6554|6553|6554.2|6553.2|6553.7|6552.7|4
1623078170000|2021-06-07 15:02:50|6554.2|6553.2|6553.5|6552.5|6554.2|6553.2|6553.5|6552.5|5
1623078180000|2021-06-07 15:03:00|6553.2|6552.2|6553.5|6552.5|6553.7|6552.7|6553|6552|7
1623078190000|2021-06-07 15:03:10|6553.7|6552.7|6554.5|6553.5|6554.5|6553.5|6553.5|6552.5|4
1623078200000|2021-06-07 15:03:20|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|7
1623078210000|2021-06-07 15:03:30|6553.7|6552.7|6554|6553|6554|6553|6553.5|6552.5|11
1623078220000|2021-06-07 15:03:40|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|8
1623078230000|2021-06-07 15:03:50|6554.2|6553.2|6553.5|6552.5|6554.2|6553.2|6553.5|6552.5|5
1623078240000|2021-06-07 15:04:00|6553.7|6552.7|6553.2|6552.2|6554|6553|6553.2|6552.2|17
1623078250000|2021-06-07 15:04:10|6553|6552|6553|6552|6553.5|6552.5|6553|6552|7
1623078260000|2021-06-07 15:04:20|6552.5|6551.5|6553|6552|6553|6552|6552.5|6551.5|20
1623078270000|2021-06-07 15:04:30|6553.2|6552.2|6553.7|6552.7|6553.7|6552.7|6553|6552|10
1623078280000|2021-06-07 15:04:40|6554|6553|6554.2|6553.2|6554.5|6553.5|6553.7|6552.7|15
1623078290000|2021-06-07 15:04:50|6554|6553|6553.2|6552.2|6554|6553|6553.2|6552.2|7
1623078300000|2021-06-07 15:05:00|6553|6552|6553.5|6552.5|6554|6553|6553|6552|7
1623078310000|2021-06-07 15:05:10|6553.2|6552.2|6554.2|6553.2|6554.2|6553.2|6553.2|6552.2|12
1623078320000|2021-06-07 15:05:20|6554.5|6553.5|6554.7|6553.7|6555|6554|6554.5|6553.5|2
1623078330000|2021-06-07 15:05:30|6554.5|6553.5|6554.2|6553.2|6554.5|6553.5|6554|6553|14
1623078340000|2021-06-07 15:05:40|6554|6553|6555|6554|6555|6554|6554|6553|8
1623078350000|2021-06-07 15:05:50|6554.7|6553.7|6554.2|6553.2|6554.7|6553.7|6554.2|6553.2|9
1623078360000|2021-06-07 15:06:00|6554|6553|6553.2|6552.2|6554.2|6553.2|6553|6552|39
1623078370000|2021-06-07 15:06:10|6553|6552|6552.7|6551.7|6553.2|6552.2|6552.2|6551.2|14
1623078380000|2021-06-07 15:06:20|6553|6552|6552.7|6551.7|6553|6552|6552.7|6551.7|3
1623078390000|2021-06-07 15:06:30|6553|6552|6553|6552|6553|6552|6552.5|6551.5|6
1623078400000|2021-06-07 15:06:40|6552.5|6551.5|6552|6551|6553|6552|6551.7|6550.7|121
1623078410000|2021-06-07 15:06:50|6552.2|6551.2|6551.2|6550.2|6552.2|6551.2|6551.2|6550.2|127
1623078420000|2021-06-07 15:07:00|6551.5|6550.5|6551|6550|6551.7|6550.7|6551|6550|54
1623078430000|2021-06-07 15:07:10|6550.5|6549.5|6550|6549|6550.7|6549.7|6550|6549|59
1623078440000|2021-06-07 15:07:20|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|6
1623078450000|2021-06-07 15:07:30|||||||||16
1623078460000|2021-06-07 15:07:40|6550.2|6549.2|6550.2|6549.2|6550.5|6549.5|6549.7|6548.7|21
1623078470000|2021-06-07 15:07:50|6550.5|6549.5|6550|6549|6550.5|6549.5|6550|6549|0
1623078480000|2021-06-07 15:08:00|6550.2|6549.2|6550.5|6549.5|6551|6550|6550.2|6549.2|21
1623078490000|2021-06-07 15:08:10|6550.2|6549.2|6549.5|6548.5|6550.2|6549.2|6549.5|6548.5|28
1623078500000|2021-06-07 15:08:20|6549.7|6548.7|6550|6549|6550|6549|6549.5|6548.5|10
1623078510000|2021-06-07 15:08:30|6550.2|6549.2|6550.2|6549.2|6550.5|6549.5|6549.7|6548.7|50
1623078520000|2021-06-07 15:08:40|6550.5|6549.5|6550|6549|6550.5|6549.5|6549.7|6548.7|4
1623078530000|2021-06-07 15:08:50|6549.7|6548.7|6549.5|6548.5|6550|6549|6549.5|6548.5|2
1623078540000|2021-06-07 15:09:00|6549.2|6548.2|6549|6548|6549.2|6548.2|6549|6548|11
1623078550000|2021-06-07 15:09:10|6548.2|6547.2|6548.2|6547.2|6548.7|6547.7|6548.2|6547.2|193
1623078560000|2021-06-07 15:09:20|6548|6547|6548.5|6547.5|6548.5|6547.5|6548|6547|11
1623078570000|2021-06-07 15:09:30|6548.2|6547.2|6548.5|6547.5|6548.5|6547.5|6548.2|6547.2|4
1623078580000|2021-06-07 15:09:40|6548.7|6547.7|6549|6548|6549|6548|6548.7|6547.7|3
1623078590000|2021-06-07 15:09:50|6548.7|6547.7|6548.2|6547.2|6549|6548|6548.2|6547.2|4
1623078600000|2021-06-07 15:10:00|6548.5|6547.5|6549|6548|6549.2|6548.2|6548.5|6547.5|15
1623078610000|2021-06-07 15:10:10|6549.2|6548.2|6548.5|6547.5|6549.2|6548.2|6548.5|6547.5|9
1623078620000|2021-06-07 15:10:20|6548.7|6547.7|6547.7|6546.7|6548.7|6547.7|6547.7|6546.7|63
1623078630000|2021-06-07 15:10:30|6548|6547|6548|6547|6548|6547|6547.5|6546.5|8
1623078640000|2021-06-07 15:10:40|6547.7|6546.7|6547.5|6546.5|6548|6547|6547.5|6546.5|2
1623078650000|2021-06-07 15:10:50|6548|6547|6548|6547|6548|6547|6548|6547|3
1623078660000|2021-06-07 15:11:00|6548.2|6547.2|6548|6547|6548.5|6547.5|6548|6547|35
1623078670000|2021-06-07 15:11:10|6547.7|6546.7|6547.5|6546.5|6548|6547|6547.5|6546.5|9
1623078680000|2021-06-07 15:11:20|6547.7|6546.7|6548.2|6547.2|6548.2|6547.2|6547.5|6546.5|3
1623078690000|2021-06-07 15:11:30|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|6548.2|6547.2|19
1623078700000|2021-06-07 15:11:40|6549|6548|6548.5|6547.5|6549|6548|6548.5|6547.5|6
1623078710000|2021-06-07 15:11:50|6548.7|6547.7|6549|6548|6549|6548|6548.7|6547.7|14
1623078720000|2021-06-07 15:12:00|6549.2|6548.2|6549.2|6548.2|6549.5|6548.5|6549|6548|8
1623078730000|2021-06-07 15:12:10|6549|6548|6549|6548|6549.2|6548.2|6549|6548|2
1623078740000|2021-06-07 15:12:20|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|6
1623078750000|2021-06-07 15:12:30|6549.2|6548.2|6549|6548|6549.2|6548.2|6549|6548|2
1623078760000|2021-06-07 15:12:40|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|2
1623078770000|2021-06-07 15:12:50|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|5
1623078780000|2021-06-07 15:13:00|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|18
1623078790000|2021-06-07 15:13:10|6550.2|6549.2|6550.2|6549.2|6550.5|6549.5|6550.2|6549.2|13
1623078800000|2021-06-07 15:13:20|6550|6549|6550.2|6549.2|6550.5|6549.5|6550|6549|2
1623078810000|2021-06-07 15:13:30|6550|6549|6550.5|6549.5|6550.5|6549.5|6550|6549|5
1623078820000|2021-06-07 15:13:40|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|4
1623078830000|2021-06-07 15:13:50|||||||||2
1623078840000|2021-06-07 15:14:00|6551.2|6550.2|6551|6550|6551.5|6550.5|6551|6550|18
1623078850000|2021-06-07 15:14:10|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551|6550|2
1623078860000|2021-06-07 15:14:20|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551.2|6550.2|9
1623078870000|2021-06-07 15:14:30|6551.2|6550.2|6552|6551|6552|6551|6551.2|6550.2|8
1623078880000|2021-06-07 15:14:40|||||||||4
1623078890000|2021-06-07 15:14:50|6552.2|6551.2|6552.5|6551.5|6552.7|6551.7|6552.2|6551.2|8
1623078900000|2021-06-07 15:15:00|6553|6552|6553|6552|6553|6552|6552.5|6551.5|30
1623078910000|2021-06-07 15:15:10|6553.2|6552.2|6553.5|6552.5|6553.7|6552.7|6553|6552|19
1623078920000|2021-06-07 15:15:20|6553.2|6552.2|6553|6552|6553.5|6552.5|6552.7|6551.7|12
1623078930000|2021-06-07 15:15:30|6553.2|6552.2|6553|6552|6553.2|6552.2|6552.5|6551.5|48
1623078950000|2021-06-07 15:15:50|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553|6552|5
1623078960000|2021-06-07 15:16:00|6554|6553|6554.2|6553.2|6554.2|6553.2|6554|6553|7
1623078970000|2021-06-07 15:16:10|6554.5|6553.5|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|7
1623078980000|2021-06-07 15:16:20|6555|6554|6555|6554|6555|6554|6554.7|6553.7|2
1623079000000|2021-06-07 15:16:40|6554.7|6553.7|6555|6554|6555.2|6554.2|6554.7|6553.7|19
1623079010000|2021-06-07 15:16:50|6555.2|6554.2|6555.2|6554.2|6555.5|6554.5|6555.2|6554.2|7
1623079020000|2021-06-07 15:17:00|6555|6554|6555.5|6554.5|6555.5|6554.5|6555|6554|38
1623079030000|2021-06-07 15:17:10|6555.7|6554.7|6555|6554|6555.7|6554.7|6555|6554|15
1623079040000|2021-06-07 15:17:20|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555|6554|5
1623079050000|2021-06-07 15:17:30|6555.7|6554.7|6555|6554|6556|6555|6555|6554|9
1623079060000|2021-06-07 15:17:40|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6
1623079070000|2021-06-07 15:17:50|6555|6554|6555.5|6554.5|6555.5|6554.5|6555|6554|14
1623079080000|2021-06-07 15:18:00|6555.7|6554.7|6556.2|6555.2|6556.2|6555.2|6555.5|6554.5|16
1623079090000|2021-06-07 15:18:10|6556|6555|6556|6555|6556.2|6555.2|6555.7|6554.7|6
1623079100000|2021-06-07 15:18:20|6555.7|6554.7|6555.5|6554.5|6556|6555|6555.5|6554.5|16
1623079110000|2021-06-07 15:18:30|6555.7|6554.7|6555.5|6554.5|6556|6555|6555.5|6554.5|8
1623079120000|2021-06-07 15:18:40|6556|6555|6556|6555|6556|6555|6556|6555|15
1623079130000|2021-06-07 15:18:50|6555.7|6554.7|6556|6555|6556|6555|6555.7|6554.7|10
1623079140000|2021-06-07 15:19:00|6556.2|6555.2|6556|6555|6556.5|6555.5|6556|6555|15
1623079150000|2021-06-07 15:19:10|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|29
1623079160000|2021-06-07 15:19:20|||||||||1
1623079170000|2021-06-07 15:19:30|6556.2|6555.2|6556|6555|6556.2|6555.2|6555.5|6554.5|38
1623079180000|2021-06-07 15:19:40|6556.2|6555.2|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|2
1623079190000|2021-06-07 15:19:50|6556.2|6555.2|6556|6555|6556.5|6555.5|6556|6555|33
1623079200000|2021-06-07 15:20:00|6555.7|6554.7|6555.5|6554.5|6556|6555|6555.5|6554.5|42
1623079210000|2021-06-07 15:20:10|||||||||3
1623079220000|2021-06-07 15:20:20|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555.2|6554.2|13
1623079230000|2021-06-07 15:20:30|6555.2|6554.2|6555|6554|6555.5|6554.5|6555|6554|7
1623079240000|2021-06-07 15:20:40|||||||||2
1623079250000|2021-06-07 15:20:50|6554.5|6553.5|6555|6554|6555|6554|6554.5|6553.5|31
1623079260000|2021-06-07 15:21:00|6554.7|6553.7|6555|6554|6555|6554|6554.5|6553.5|8
1623079270000|2021-06-07 15:21:10|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6554|6553|18
1623079280000|2021-06-07 15:21:20|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|8
1623079290000|2021-06-07 15:21:30|6553.5|6552.5|6554|6553|6554|6553|6553.5|6552.5|38
1623079300000|2021-06-07 15:21:40|6553.7|6552.7|6553.5|6552.5|6553.7|6552.7|6553.5|6552.5|34
1623079310000|2021-06-07 15:21:50|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|19
1623079320000|2021-06-07 15:22:00|6553.2|6552.2|6554|6553|6554.5|6553.5|6553.2|6552.2|76
1623079330000|2021-06-07 15:22:10|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|16
1623079340000|2021-06-07 15:22:20|6554|6553|6553.5|6552.5|6554|6553|6553.5|6552.5|22
1623079350000|2021-06-07 15:22:30|6553|6552|6553.2|6552.2|6553.2|6552.2|6553|6552|13
1623079360000|2021-06-07 15:22:40|6553.5|6552.5|6553|6552|6553.5|6552.5|6553|6552|5
1623079370000|2021-06-07 15:22:50|6552.5|6551.5|6553.5|6552.5|6554.5|6553.5|6552.5|6551.5|147
1623079380000|2021-06-07 15:23:00|6553|6552|6552|6551|6553|6552|6552|6551|28
1623079390000|2021-06-07 15:23:10|6551.7|6550.7|6551.5|6550.5|6551.7|6550.7|6551|6550|37
1623079400000|2021-06-07 15:23:20|6551.7|6550.7|6552|6551|6552|6551|6551.7|6550.7|8
1623079410000|2021-06-07 15:23:30|6551.7|6550.7|6552|6551|6552.2|6551.2|6551.5|6550.5|10
1623079420000|2021-06-07 15:23:40|6552.2|6551.2|6552.5|6551.5|6553|6552|6552.2|6551.2|7
1623079430000|2021-06-07 15:23:50|6552|6551|6552|6551|6552.2|6551.2|6552|6551|14
1623079440000|2021-06-07 15:24:00|6551.7|6550.7|6551.5|6550.5|6552|6551|6551.5|6550.5|10
1623079450000|2021-06-07 15:24:10|6551|6550|6551.5|6550.5|6551.5|6550.5|6551|6550|19
1623079460000|2021-06-07 15:24:20|6551.7|6550.7|6551.5|6550.5|6552|6551|6551.5|6550.5|6
1623079480000|2021-06-07 15:24:40|||||||||1
1623079490000|2021-06-07 15:24:50|6551.7|6550.7|6551.5|6550.5|6551.7|6550.7|6551.5|6550.5|24
1623079500000|2021-06-07 15:25:00|6551.2|6550.2|6551.2|6550.2|6551.5|6550.5|6551|6550|49
1623079510000|2021-06-07 15:25:10|6551|6550|6551|6550|6551.2|6550.2|6551|6550|5
1623079520000|2021-06-07 15:25:20|6551.2|6550.2|6550.5|6549.5|6551.2|6550.2|6550.5|6549.5|88
1623079530000|2021-06-07 15:25:30|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|13
1623079540000|2021-06-07 15:25:40|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.5|6549.5|48
1623079550000|2021-06-07 15:25:50|6551|6550|6551|6550|6551|6550|6551|6550|0
1623079560000|2021-06-07 15:26:00|6550.7|6549.7|6550|6549|6551|6550|6550|6549|35
1623079570000|2021-06-07 15:26:10|6549|6548|6549.5|6548.5|6549.5|6548.5|6549|6548|72
1623079580000|2021-06-07 15:26:20|||||||||3
1623079590000|2021-06-07 15:26:30|6549.7|6548.7|6549.5|6548.5|6549.7|6548.7|6549.5|6548.5|56
1623079600000|2021-06-07 15:26:40|6550|6549|6550|6549|6550|6549|6550|6549|55
1623079610000|2021-06-07 15:26:50|||||||||1
1623079620000|2021-06-07 15:27:00|6549.5|6548.5|6550|6549|6550|6549|6549.5|6548.5|31
1623079630000|2021-06-07 15:27:10|6549.7|6548.7|6549|6548|6549.7|6548.7|6549|6548|61
1623079640000|2021-06-07 15:27:20|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|11
1623079650000|2021-06-07 15:27:30|6549.2|6548.2|6550|6549|6550|6549|6549|6548|45
1623079660000|2021-06-07 15:27:40|6550.2|6549.2|6550.7|6549.7|6551|6550|6550.2|6549.2|18
1623079670000|2021-06-07 15:27:50|6551|6550|6550.5|6549.5|6551|6550|6550.5|6549.5|8
1623079680000|2021-06-07 15:28:00|6550|6549|6550.5|6549.5|6550.5|6549.5|6550|6549|40
1623079690000|2021-06-07 15:28:10|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|26
1623079700000|2021-06-07 15:28:20|6551|6550|6550.5|6549.5|6551|6550|6550.5|6549.5|32
1623079710000|2021-06-07 15:28:30|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550|6549|11
1623079720000|2021-06-07 15:28:40|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550|6549|14
1623079730000|2021-06-07 15:28:50|6551|6550|6550.5|6549.5|6551|6550|6550.5|6549.5|21
1623079740000|2021-06-07 15:29:00|||||||||18
1623079750000|2021-06-07 15:29:10|6551|6550|6551|6550|6551.2|6550.2|6551|6550|40
1623079760000|2021-06-07 15:29:20|6551.2|6550.2|6550.5|6549.5|6551.2|6550.2|6550.5|6549.5|110
1623079770000|2021-06-07 15:29:30|6550.2|6549.2|6550|6549|6550.5|6549.5|6550|6549|26
1623079780000|2021-06-07 15:29:40|6549.5|6548.5|6549.2|6548.2|6549.5|6548.5|6549|6548|38
1623079790000|2021-06-07 15:29:50|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|34
1623079800000|2021-06-07 15:30:00|6550|6548|6551|6549|6551.5|6549.5|6550|6548|88
1623079810000|2021-06-07 15:30:10|6550.7|6548.7|6549.5|6547.5|6550.7|6548.7|6549.2|6547.2|100
1623079820000|2021-06-07 15:30:20|6550|6548|6549|6547|6550.7|6548.7|6549|6547|180
1623079830000|2021-06-07 15:30:30|6548.7|6546.7|6550|6548|6550|6548|6548.5|6546.5|139
1623079840000|2021-06-07 15:30:40|6549.7|6547.7|6549.5|6547.5|6550|6548|6549.5|6547.5|21
1623079850000|2021-06-07 15:30:50|6549.2|6547.2|6549.5|6547.5|6549.5|6547.5|6547.7|6545.7|198
1623079860000|2021-06-07 15:31:00|6549.7|6547.7|6550.5|6548.5|6550.5|6548.5|6548.7|6546.7|171
1623079870000|2021-06-07 15:31:10|6550.2|6548.2|6550|6548|6550.5|6548.5|6550|6548|49
1623079880000|2021-06-07 15:31:20|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|12
1623079890000|2021-06-07 15:31:30|6550.2|6548.2|6549.5|6547.5|6550.2|6548.2|6549.5|6547.5|50
1623079900000|2021-06-07 15:31:40|6550|6548|6547.7|6545.7|6550|6548|6547.5|6545.5|133
1623079910000|2021-06-07 15:31:50|6548|6546|6548.5|6546.5|6549.5|6547.5|6547.7|6545.7|225
1623079920000|2021-06-07 15:32:00|6548.7|6546.7|6548.5|6546.5|6548.7|6546.7|6548.5|6546.5|29
1623079930000|2021-06-07 15:32:10|6548.2|6546.2|6547.5|6545.5|6548.2|6546.2|6547.5|6545.5|56
1623079940000|2021-06-07 15:32:20|6547.2|6545.2|6546.2|6544.2|6547.2|6545.2|6546.2|6544.2|67
1623079950000|2021-06-07 15:32:30|6546.5|6544.5|6547.2|6545.2|6547.5|6545.5|6546.2|6544.2|26
1623079960000|2021-06-07 15:32:40|6547.5|6545.5|6547|6545|6547.5|6545.5|6547|6545|8
1623079970000|2021-06-07 15:32:50|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547|6545|19
1623079980000|2021-06-07 15:33:00|6547|6545|6547.2|6545.2|6547.5|6545.5|6547|6545|45
1623079990000|2021-06-07 15:33:10|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547|6545|40
1623080000000|2021-06-07 15:33:20|6547.7|6545.7|6548|6546|6548.5|6546.5|6547.7|6545.7|71
1623080010000|2021-06-07 15:33:30|||||||||10
1623080020000|2021-06-07 15:33:40|6548.2|6546.2|6549|6547|6549|6547|6548|6546|148
1623080030000|2021-06-07 15:33:50|6549.2|6547.2|6548|6546|6549.5|6547.5|6547.7|6545.7|132
1623080040000|2021-06-07 15:34:00|6547.7|6545.7|6547.5|6545.5|6548|6546|6547|6545|117
1623080050000|2021-06-07 15:34:10|6547|6545|6547.5|6545.5|6547.5|6545.5|6546|6544|329
1623080060000|2021-06-07 15:34:20|6547|6545|6548|6546|6548|6546|6546.5|6544.5|215
1623080070000|2021-06-07 15:34:30|6548.5|6546.5|6549|6547|6549|6547|6548|6546|87
1623080080000|2021-06-07 15:34:40|6548.7|6546.7|6548.7|6546.7|6549|6547|6548.5|6546.5|169
1623080090000|2021-06-07 15:34:50|6549|6547|6546|6544|6549|6547|6546|6544|423
1623080100000|2021-06-07 15:35:00|6545.7|6543.7|6547|6545|6547|6545|6544.7|6542.7|369
1623080110000|2021-06-07 15:35:10|6546.7|6544.7|6546.7|6544.7|6547.2|6545.2|6546.5|6544.5|134
1623080120000|2021-06-07 15:35:20|6546.5|6544.5|6546.7|6544.7|6547|6545|6546.5|6544.5|47
1623080130000|2021-06-07 15:35:30|6547|6545|6545.5|6543.5|6547|6545|6545.5|6543.5|46
1623080140000|2021-06-07 15:35:40|6545.7|6543.7|6545.7|6543.7|6546|6544|6545.5|6543.5|26
1623080150000|2021-06-07 15:35:50|6546|6544|6546.2|6544.2|6546.2|6544.2|6545.7|6543.7|34
1623080160000|2021-06-07 15:36:00|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546|6544|35
1623080170000|2021-06-07 15:36:10|6546.2|6544.2|6546|6544|6547|6545|6546|6544|75
1623080180000|2021-06-07 15:36:20|6546.2|6544.2|6546.5|6544.5|6546.5|6544.5|6546|6544|41
1623080190000|2021-06-07 15:36:30|6546|6544|6546.5|6544.5|6546.5|6544.5|6546|6544|25
1623080200000|2021-06-07 15:36:40|6546.7|6544.7|6547|6545|6547|6545|6546.5|6544.5|4
1623080210000|2021-06-07 15:36:50|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|15
1623080220000|2021-06-07 15:37:00|6546.7|6544.7|6545.5|6543.5|6547|6545|6545.2|6543.2|14
1623080230000|2021-06-07 15:37:10|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|20
1623080240000|2021-06-07 15:37:20|6545.7|6543.7|6546|6544|6546|6544|6545.5|6543.5|4
1623080250000|2021-06-07 15:37:30|6545.7|6543.7|6546|6544|6546|6544|6545.5|6543.5|5
1623080260000|2021-06-07 15:37:40|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|5
1623080270000|2021-06-07 15:37:50|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546|6544|2
1623080280000|2021-06-07 15:38:00|6546|6544|6545.5|6543.5|6546|6544|6545.5|6543.5|2
1623080290000|2021-06-07 15:38:10|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|4
1623080300000|2021-06-07 15:38:20|6545.7|6543.7|6546.5|6544.5|6546.5|6544.5|6545.5|6543.5|0
1623080310000|2021-06-07 15:38:30|6546.2|6544.2|6546|6544|6546.2|6544.2|6545.7|6543.7|6
1623080320000|2021-06-07 15:38:40|6545.5|6543.5|6545.7|6543.7|6545.7|6543.7|6545.5|6543.5|19
1623080330000|2021-06-07 15:38:50|6545.5|6543.5|6545.2|6543.2|6545.7|6543.7|6545.2|6543.2|7
1623080340000|2021-06-07 15:39:00|6545|6543|6545|6543|6545.2|6543.2|6545|6543|6
1623080350000|2021-06-07 15:39:10|6544.7|6542.7|6545|6543|6545|6543|6544.7|6542.7|5
1623080360000|2021-06-07 15:39:20|6544.7|6542.7|6545|6543|6545|6543|6544.7|6542.7|0
1623080370000|2021-06-07 15:39:30|6544.5|6542.5|6544.5|6542.5|6544.7|6542.7|6544.5|6542.5|18
1623080380000|2021-06-07 15:39:40|6545|6543|6544.5|6542.5|6545|6543|6544.5|6542.5|6
1623080390000|2021-06-07 15:39:50|6544.7|6542.7|6545|6543|6545|6543|6544.5|6542.5|4
1623080400000|2021-06-07 15:40:00|6544.5|6542.5|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|14
1623080410000|2021-06-07 15:40:10|6544.2|6542.2|6544|6542|6544.5|6542.5|6544|6542|37
1623080420000|2021-06-07 15:40:20|6543.7|6541.7|6544|6542|6544|6542|6543.7|6541.7|0
1623080430000|2021-06-07 15:40:30|||||||||4
1623080440000|2021-06-07 15:40:40|||||||||17
1623080450000|2021-06-07 15:40:50|6544.2|6542.2|6544.5|6542.5|6544.5|6542.5|6544|6542|4
1623080460000|2021-06-07 15:41:00|6544.2|6542.2|6543|6541|6544.2|6542.2|6543|6541|50
1623080470000|2021-06-07 15:41:10|6542|6540|6542.2|6540.2|6542.5|6540.5|6542|6540|74
1623080480000|2021-06-07 15:41:20|6542.5|6540.5|6542.5|6540.5|6543|6541|6542.5|6540.5|8
1623080490000|2021-06-07 15:41:30|6542.2|6540.2|6542|6540|6542.5|6540.5|6542|6540|7
1623080500000|2021-06-07 15:41:40|6542.2|6540.2|6542.7|6540.7|6543|6541|6542.2|6540.2|7
1623080510000|2021-06-07 15:41:50|6543|6541|6543|6541|6543|6541|6543|6541|5
1623080520000|2021-06-07 15:42:00|6543.5|6541.5|6543|6541|6543.7|6541.7|6543|6541|31
1623080530000|2021-06-07 15:42:10|6542.7|6540.7|6542.5|6540.5|6543|6541|6542.5|6540.5|7
1623080540000|2021-06-07 15:42:20|6542.2|6540.2|6542|6540|6542.2|6540.2|6542|6540|1
1623080550000|2021-06-07 15:42:30|6541.7|6539.7|6542.2|6540.2|6542.2|6540.2|6541.5|6539.5|3
1623080560000|2021-06-07 15:42:40|6542|6540|6542.5|6540.5|6542.5|6540.5|6542|6540|6
1623080570000|2021-06-07 15:42:50|6542.2|6540.2|6541.5|6539.5|6542.5|6540.5|6541.5|6539.5|9
1623080580000|2021-06-07 15:43:00|6541.2|6539.2|6541.5|6539.5|6541.5|6539.5|6541.2|6539.2|15
1623080590000|2021-06-07 15:43:10|6541.2|6539.2|6541.7|6539.7|6542|6540|6541.2|6539.2|21
1623080600000|2021-06-07 15:43:20|6542|6540|6542.5|6540.5|6542.5|6540.5|6541.7|6539.7|1
1623080610000|2021-06-07 15:43:30|6542|6540|6542|6540|6542|6540|6541.7|6539.7|7
1623080620000|2021-06-07 15:43:40|6541.5|6539.5|6541|6539|6541.5|6539.5|6541|6539|13
1623080630000|2021-06-07 15:43:50|6541.5|6539.5|6541.5|6539.5|6541.5|6539.5|6541.5|6539.5|19
1623080640000|2021-06-07 15:44:00|6541.2|6539.2|6541.5|6539.5|6541.5|6539.5|6541.2|6539.2|7
1623080650000|2021-06-07 15:44:10|||||||||4
1623080660000|2021-06-07 15:44:20|||||||||2
1623080670000|2021-06-07 15:44:30|6541.2|6539.2|6541.7|6539.7|6542|6540|6541.2|6539.2|23
1623080680000|2021-06-07 15:44:40|6541.5|6539.5|6541.7|6539.7|6542|6540|6541.5|6539.5|10
1623080690000|2021-06-07 15:44:50|6541.5|6539.5|6541.5|6539.5|6542|6540|6541.5|6539.5|7
1623080700000|2021-06-07 15:45:00|6541.7|6539.7|6542|6540|6542|6540|6541.7|6539.7|4
1623080710000|2021-06-07 15:45:10|6541.7|6539.7|6542|6540|6542|6540|6541.7|6539.7|13
1623080720000|2021-06-07 15:45:20|6541.7|6539.7|6541.5|6539.5|6542|6540|6541.5|6539.5|3
1623080730000|2021-06-07 15:45:30|6541.2|6539.2|6541|6539|6541.2|6539.2|6541|6539|52
1623080740000|2021-06-07 15:45:40|6540.7|6538.7|6541|6539|6541|6539|6540.5|6538.5|10
1623080750000|2021-06-07 15:45:50|6540.7|6538.7|6540.5|6538.5|6541|6539|6540.5|6538.5|2
1623080760000|2021-06-07 15:46:00|6540.7|6538.7|6540.5|6538.5|6541|6539|6540.5|6538.5|3
1623080790000|2021-06-07 15:46:30|6540.7|6538.7|6541|6539|6541.5|6539.5|6540.7|6538.7|8
1623080810000|2021-06-07 15:46:50|6540.5|6538.5|6540.5|6538.5|6540.5|6538.5|6540.5|6538.5|10
1623080820000|2021-06-07 15:47:00|||||||||1
1623080830000|2021-06-07 15:47:10|6541|6539|6540.7|6538.7|6541|6539|6540.7|6538.7|21
1623080840000|2021-06-07 15:47:20|6541|6539|6541.5|6539.5|6541.5|6539.5|6540.7|6538.7|3
1623080850000|2021-06-07 15:47:30|6541.2|6539.2|6541|6539|6541.5|6539.5|6541|6539|3
1623080860000|2021-06-07 15:47:40|6541.5|6539.5|6541.5|6539.5|6541.5|6539.5|6541.5|6539.5|6
1623080870000|2021-06-07 15:47:50|6541.2|6539.2|6541.5|6539.5|6541.7|6539.7|6541|6539|5
1623080880000|2021-06-07 15:48:00|6542|6540|6541.5|6539.5|6542|6540|6541.5|6539.5|4
1623080890000|2021-06-07 15:48:10|6541.7|6539.7|6541.5|6539.5|6541.7|6539.7|6541.5|6539.5|4
1623080900000|2021-06-07 15:48:20|6541.7|6539.7|6541.7|6539.7|6542|6540|6541.7|6539.7|8
1623080910000|2021-06-07 15:48:30|6541.5|6539.5|6541.5|6539.5|6541.5|6539.5|6541.5|6539.5|0
1623080920000|2021-06-07 15:48:40|6541.2|6539.2|6541|6539|6541.5|6539.5|6541|6539|30
1623080930000|2021-06-07 15:48:50|6540.7|6538.7|6540.7|6538.7|6541|6539|6540.7|6538.7|4
1623080940000|2021-06-07 15:49:00|6540.5|6538.5|6540.7|6538.7|6541|6539|6540.5|6538.5|3
1623080950000|2021-06-07 15:49:10|6540.5|6538.5|6540.5|6538.5|6540.5|6538.5|6540.5|6538.5|0
1623080960000|2021-06-07 15:49:20|6540|6538|6539.7|6537.7|6540|6538|6539.7|6537.7|16
1623080970000|2021-06-07 15:49:30|6540|6538|6539.7|6537.7|6540|6538|6539.5|6537.5|5
1623080980000|2021-06-07 15:49:40|6540|6538|6539.5|6537.5|6540|6538|6539.5|6537.5|3
1623081000000|2021-06-07 15:50:00|6539.7|6537.7|6540|6538|6540|6538|6539.7|6537.7|11
1623081010000|2021-06-07 15:50:10|6539.7|6537.7|6540|6538|6540|6538|6539.7|6537.7|21
1623081020000|2021-06-07 15:50:20|6539.7|6537.7|6540|6538|6540|6538|6539.7|6537.7|1
1623081030000|2021-06-07 15:50:30|||||||||1
1623081050000|2021-06-07 15:50:50|6540.2|6538.2|6539.7|6537.7|6540.2|6538.2|6539.5|6537.5|17
1623081060000|2021-06-07 15:51:00|6539.5|6537.5|6540|6538|6540|6538|6539.5|6537.5|2
1623081070000|2021-06-07 15:51:10|6540.5|6538.5|6540|6538|6540.5|6538.5|6540|6538|7
1623081090000|2021-06-07 15:51:30|6539.7|6537.7|6539.5|6537.5|6539.7|6537.7|6539.5|6537.5|5
1623081110000|2021-06-07 15:51:50|6538.2|6536.2|6539.5|6537.5|6539.7|6537.7|6538.2|6536.2|144
1623081120000|2021-06-07 15:52:00|6539.2|6537.2|6538.5|6536.5|6539.2|6537.2|6538|6536|141
1623081130000|2021-06-07 15:52:10|6538.2|6536.2|6538|6536|6538.5|6536.5|6538|6536|44
1623081140000|2021-06-07 15:52:20|6538.2|6536.2|6538.2|6536.2|6538.2|6536.2|6538.2|6536.2|2
1623081150000|2021-06-07 15:52:30|6538.5|6536.5|6538.5|6536.5|6538.5|6536.5|6538.2|6536.2|0
1623081160000|2021-06-07 15:52:40|6538.2|6536.2|6538.5|6536.5|6539|6537|6538.2|6536.2|7
1623081170000|2021-06-07 15:52:50|6538.7|6536.7|6538.7|6536.7|6538.7|6536.7|6538.7|6536.7|1
1623081180000|2021-06-07 15:53:00|6538.5|6536.5|6538.5|6536.5|6538.7|6536.7|6538.5|6536.5|4
1623081200000|2021-06-07 15:53:20|6538.7|6536.7|6539.2|6537.2|6539.2|6537.2|6538.5|6536.5|9
1623081210000|2021-06-07 15:53:30|6539|6537|6539.5|6537.5|6539.5|6537.5|6539|6537|0
1623081220000|2021-06-07 15:53:40|6539.2|6537.2|6539|6537|6539.5|6537.5|6539|6537|2
1623081230000|2021-06-07 15:53:50|6539.2|6537.2|6539.5|6537.5|6539.5|6537.5|6539.2|6537.2|1
1623081240000|2021-06-07 15:54:00|6540|6538|6540.2|6538.2|6540.2|6538.2|6539.7|6537.7|4
1623081250000|2021-06-07 15:54:10|6540|6538|6540.5|6538.5|6541|6539|6540|6538|5
1623081260000|2021-06-07 15:54:20|6540.2|6538.2|6540.5|6538.5|6540.5|6538.5|6540.2|6538.2|1
1623081270000|2021-06-07 15:54:30|6540.2|6538.2|6540.2|6538.2|6540.2|6538.2|6540.2|6538.2|0
1623081280000|2021-06-07 15:54:40|6540.5|6538.5|6540.5|6538.5|6540.5|6538.5|6540.5|6538.5|0
1623081290000|2021-06-07 15:54:50|6540.7|6538.7|6540.7|6538.7|6540.7|6538.7|6540.7|6538.7|4
1623081300000|2021-06-07 15:55:00|6541|6539|6540.7|6538.7|6541|6539|6540.7|6538.7|4
1623081310000|2021-06-07 15:55:10|6541|6539|6541|6539|6541|6539|6540.7|6538.7|2
1623081320000|2021-06-07 15:55:20|6541.5|6539.5|6541|6539|6541.5|6539.5|6541|6539|20
1623081330000|2021-06-07 15:55:30|6541.2|6539.2|6541.5|6539.5|6541.5|6539.5|6541|6539|16
1623081350000|2021-06-07 15:55:50|6541.7|6539.7|6541.5|6539.5|6542.2|6540.2|6541.5|6539.5|33
1623081360000|2021-06-07 15:56:00|6541.7|6539.7|6542|6540|6542.5|6540.5|6541.7|6539.7|4
1623081370000|2021-06-07 15:56:10|6541.7|6539.7|6541.7|6539.7|6541.7|6539.7|6541.7|6539.7|1
1623081380000|2021-06-07 15:56:20|6542|6540|6542|6540|6542|6540|6542|6540|0
1623081390000|2021-06-07 15:56:30|6541.7|6539.7|6541.5|6539.5|6541.7|6539.7|6541.5|6539.5|0
1623081400000|2021-06-07 15:56:40|6541.7|6539.7|6541.5|6539.5|6541.7|6539.7|6541.5|6539.5|1
1623081420000|2021-06-07 15:57:00|6541.7|6539.7|6542|6540|6542|6540|6541.7|6539.7|4
1623081430000|2021-06-07 15:57:10|6541.7|6539.7|6542.2|6540.2|6542.2|6540.2|6541.7|6539.7|0
1623081440000|2021-06-07 15:57:20|6542|6540|6542|6540|6542.5|6540.5|6542|6540|3
1623081450000|2021-06-07 15:57:30|6541.7|6539.7|6541.7|6539.7|6541.7|6539.7|6541.7|6539.7|0
1623081460000|2021-06-07 15:57:40|6542|6540|6542|6540|6542|6540|6541.7|6539.7|0
1623081470000|2021-06-07 15:57:50|6542.2|6540.2|6542.5|6540.5|6542.5|6540.5|6542.2|6540.2|1
1623081490000|2021-06-07 15:58:10|6543|6541|6542.7|6540.7|6543|6541|6542.5|6540.5|32
1623081500000|2021-06-07 15:58:20|||||||||1
1623081510000|2021-06-07 15:58:30|6543|6541|6542.5|6540.5|6543|6541|6542.5|6540.5|2
1623081520000|2021-06-07 15:58:40|6542.7|6540.7|6543|6541|6543|6541|6542.7|6540.7|0
1623081530000|2021-06-07 15:58:50|6542.7|6540.7|6542.5|6540.5|6543|6541|6542.5|6540.5|2
1623081540000|2021-06-07 15:59:00|6542.7|6540.7|6543|6541|6543|6541|6542.7|6540.7|2
1623081550000|2021-06-07 15:59:10|6542.7|6540.7|6543.2|6541.2|6543.2|6541.2|6542.7|6540.7|7
1623081560000|2021-06-07 15:59:20|6543.5|6541.5|6543|6541|6543.5|6541.5|6543|6541|4
1623081570000|2021-06-07 15:59:30|6543.2|6541.2|6543.5|6541.5|6543.5|6541.5|6543.2|6541.2|2
1623081580000|2021-06-07 15:59:40|6543|6541|6543.2|6541.2|6543.5|6541.5|6543|6541|18
1623081590000|2021-06-07 15:59:50|6543.5|6541.5|6543.2|6541.2|6543.5|6541.5|6543.2|6541.2|10
1623081600000|2021-06-07 16:00:00|6543.5|6541.5|6543.2|6541.2|6543.7|6541.7|6543.2|6541.2|4
1623081610000|2021-06-07 16:00:10|6543.5|6541.5|6543.5|6541.5|6543.5|6541.5|6543.2|6541.2|0
1623081620000|2021-06-07 16:00:20|6543.7|6541.7|6543.7|6541.7|6543.7|6541.7|6543.5|6541.5|5
1623081630000|2021-06-07 16:00:30|6543.5|6541.5|6543.5|6541.5|6544|6542|6543.5|6541.5|14
1623081640000|2021-06-07 16:00:40|6543.7|6541.7|6543.7|6541.7|6543.7|6541.7|6543.5|6541.5|4
1623081650000|2021-06-07 16:00:50|6543.5|6541.5|6543.7|6541.7|6543.7|6541.7|6543.5|6541.5|1
1623081660000|2021-06-07 16:01:00|6544|6542|6544|6542|6544|6542|6543.5|6541.5|11
1623081670000|2021-06-07 16:01:10|6543.7|6541.7|6543.7|6541.7|6544|6542|6543.5|6541.5|2
1623081680000|2021-06-07 16:01:20|6543.5|6541.5|6543.5|6541.5|6543.5|6541.5|6543|6541|5
1623081690000|2021-06-07 16:01:30|6543.2|6541.2|6543.5|6541.5|6543.5|6541.5|6543|6541|2
1623081700000|2021-06-07 16:01:40|6543.7|6541.7|6543.7|6541.7|6544|6542|6543.7|6541.7|2
1623081710000|2021-06-07 16:01:50|6544|6542|6543.7|6541.7|6544|6542|6543.5|6541.5|3
1623081720000|2021-06-07 16:02:00|6543.5|6541.5|6544.2|6542.2|6544.2|6542.2|6543.5|6541.5|4
1623081730000|2021-06-07 16:02:10|6544.5|6542.5|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|0
1623081760000|2021-06-07 16:02:40|6544|6542|6544|6542|6544.2|6542.2|6544|6542|4
1623081770000|2021-06-07 16:02:50|||||||||1
1623081780000|2021-06-07 16:03:00|6544.2|6542.2|6544.2|6542.2|6544.2|6542.2|6544|6542|2
1623081790000|2021-06-07 16:03:10|6544|6542|6544.5|6542.5|6544.5|6542.5|6544|6542|0
1623081800000|2021-06-07 16:03:20|6544.2|6542.2|6544.2|6542.2|6544.2|6542.2|6544.2|6542.2|2
1623081810000|2021-06-07 16:03:30|6544.5|6542.5|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|0
1623081820000|2021-06-07 16:03:40|6544.2|6542.2|6544.2|6542.2|6544.5|6542.5|6544|6542|4
1623081830000|2021-06-07 16:03:50|6544.5|6542.5|6544.2|6542.2|6544.7|6542.7|6544.2|6542.2|4
1623081840000|2021-06-07 16:04:00|6544|6542|6544.5|6542.5|6544.7|6542.7|6544|6542|3
1623081850000|2021-06-07 16:04:10|6544.7|6542.7|6544.7|6542.7|6544.7|6542.7|6544.5|6542.5|0
1623081860000|2021-06-07 16:04:20|6544.5|6542.5|6544.5|6542.5|6544.7|6542.7|6544.5|6542.5|0
1623081870000|2021-06-07 16:04:30|6544.7|6542.7|6544.5|6542.5|6544.7|6542.7|6544.5|6542.5|0
1623081880000|2021-06-07 16:04:40|6544.7|6542.7|6544.5|6542.5|6544.7|6542.7|6544.5|6542.5|0
1623081900000|2021-06-07 16:05:00|6544.7|6542.7|6544.5|6542.5|6544.7|6542.7|6544.5|6542.5|1
1623081910000|2021-06-07 16:05:10|6544.7|6542.7|6544.5|6542.5|6545|6543|6544.5|6542.5|4
1623081920000|2021-06-07 16:05:20|6544.2|6542.2|6544.2|6542.2|6544.2|6542.2|6544.2|6542.2|14
1623081930000|2021-06-07 16:05:30|6544.5|6542.5|6544.2|6542.2|6544.5|6542.5|6544.2|6542.2|3
1623081940000|2021-06-07 16:05:40|6544.5|6542.5|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|0
1623081950000|2021-06-07 16:05:50|6544.7|6542.7|6544.5|6542.5|6544.7|6542.7|6544.5|6542.5|2
1623081990000|2021-06-07 16:06:30|6544.7|6542.7|6544.7|6542.7|6544.7|6542.7|6544.7|6542.7|8
1623082000000|2021-06-07 16:06:40|6545|6543|6545|6543|6545|6543|6545|6543|0
1623082010000|2021-06-07 16:06:50|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545|6543|27
1623082030000|2021-06-07 16:07:10|||||||||2
1623082040000|2021-06-07 16:07:20|6544.7|6542.7|6545.2|6543.2|6545.2|6543.2|6544.7|6542.7|48
1623082050000|2021-06-07 16:07:30|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|1
1623082070000|2021-06-07 16:07:50|||||||||2
1623082080000|2021-06-07 16:08:00|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|5
1623082110000|2021-06-07 16:08:30|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|1
1623082120000|2021-06-07 16:08:40|||||||||1
1623082130000|2021-06-07 16:08:50|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|3
1623082140000|2021-06-07 16:09:00|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|0
1623082160000|2021-06-07 16:09:20|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|2
1623082180000|2021-06-07 16:09:40|6545.2|6543.2|6545|6543|6545.2|6543.2|6545|6543|1
1623082200000|2021-06-07 16:10:00|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|1
1623082210000|2021-06-07 16:10:10|||||||||18
1623082220000|2021-06-07 16:10:20|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|1
1623082260000|2021-06-07 16:11:00|||||||||3
1623082270000|2021-06-07 16:11:10|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|6
1623082280000|2021-06-07 16:11:20|||||||||4
1623082290000|2021-06-07 16:11:30|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|8
1623082300000|2021-06-07 16:11:40|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|2
1623082310000|2021-06-07 16:11:50|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|3
1623082340000|2021-06-07 16:12:20|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|4
1623082380000|2021-06-07 16:13:00|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|2
1623082390000|2021-06-07 16:13:10|6546.5|6544.5|6546|6544|6546.5|6544.5|6546|6544|15
1623082440000|2021-06-07 16:14:00|6546.2|6544.2|6546.5|6544.5|6546.5|6544.5|6546.2|6544.2|2
1623082460000|2021-06-07 16:14:20|6546.2|6544.2|6546|6544|6546.2|6544.2|6546|6544|4
1623082470000|2021-06-07 16:14:30|6546.2|6544.2|6546|6544|6546.2|6544.2|6546|6544|1
1623082480000|2021-06-07 16:14:40|6546.2|6544.2|6546|6544|6546.2|6544.2|6546|6544|1
1623082490000|2021-06-07 16:14:50|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|0
1623082500000|2021-06-07 16:15:00|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|3
1623082510000|2021-06-07 16:15:10|6546|6544|6546|6544|6546.2|6544.2|6546|6544|5
1623082520000|2021-06-07 16:15:20|||||||||4
1623082530000|2021-06-07 16:15:30|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|4
1623082540000|2021-06-07 16:15:40|6545.5|6543.5|6545.5|6543.5|6546|6544|6545.5|6543.5|2
1623082560000|2021-06-07 16:16:00|6546|6544|6546|6544|6546|6544|6546|6544|12
1623082580000|2021-06-07 16:16:20|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|6
1623082590000|2021-06-07 16:16:30|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|1
1623082610000|2021-06-07 16:16:50|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|11
1623082620000|2021-06-07 16:17:00|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|1
1623082640000|2021-06-07 16:17:20|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|1
1623082660000|2021-06-07 16:17:40|6546|6544|6546|6544|6546|6544|6546|6544|0
1623082670000|2021-06-07 16:17:50|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|11
1623082680000|2021-06-07 16:18:00|6546|6544|6546|6544|6546|6544|6546|6544|15
1623082760000|2021-06-07 16:19:20|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|4
1623082790000|2021-06-07 16:19:50|6545.2|6543.2|6545|6543|6545.2|6543.2|6545|6543|2
1623082810000|2021-06-07 16:20:10|6544.7|6542.7|6545|6543|6545|6543|6544.7|6542.7|4
1623082820000|2021-06-07 16:20:20|6544.7|6542.7|6544.5|6542.5|6544.7|6542.7|6544.5|6542.5|1
1623082860000|2021-06-07 16:21:00|||||||||1
1623082900000|2021-06-07 16:21:40|||||||||3
1623082920000|2021-06-07 16:22:00|||||||||3
1623082930000|2021-06-07 16:22:10|6544.2|6542.2|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|2
1623082960000|2021-06-07 16:22:40|6544.7|6542.7|6545|6543|6545|6543|6544.7|6542.7|15
1623082970000|2021-06-07 16:22:50|6544.7|6542.7|6544.7|6542.7|6545|6543|6544.7|6542.7|1
1623082980000|2021-06-07 16:23:00|6544.5|6542.5|6544.7|6542.7|6544.7|6542.7|6544.5|6542.5|0
1623082990000|2021-06-07 16:23:10|6545|6543|6544.7|6542.7|6545|6543|6544.7|6542.7|0
1623083000000|2021-06-07 16:23:20|6544.5|6542.5|6545|6543|6545|6543|6544.5|6542.5|0
1623083020000|2021-06-07 16:23:40|6545.5|6543.5|6545|6543|6545.5|6543.5|6545|6543|4
1623083030000|2021-06-07 16:23:50|6544.7|6542.7|6544.7|6542.7|6545|6543|6544.5|6542.5|8
1623083040000|2021-06-07 16:24:00|6544.5|6542.5|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|14
1623083050000|2021-06-07 16:24:10|6544.2|6542.2|6544.5|6542.5|6544.5|6542.5|6544|6542|30
1623083060000|2021-06-07 16:24:20|6544.7|6542.7|6544.7|6542.7|6544.7|6542.7|6544.5|6542.5|11
1623083070000|2021-06-07 16:24:30|6544.5|6542.5|6544.5|6542.5|6544.7|6542.7|6544.5|6542.5|3
1623083080000|2021-06-07 16:24:40|6544.7|6542.7|6544.7|6542.7|6544.7|6542.7|6544.7|6542.7|5
1623083090000|2021-06-07 16:24:50|6544.2|6542.2|6544|6542|6544.2|6542.2|6544|6542|16
1623083100000|2021-06-07 16:25:00|6544.2|6542.2|6544.2|6542.2|6544.5|6542.5|6544.2|6542.2|1
1623083110000|2021-06-07 16:25:10|6544.5|6542.5|6544.2|6542.2|6544.5|6542.5|6544.2|6542.2|0
1623083120000|2021-06-07 16:25:20|6544.5|6542.5|6544|6542|6544.5|6542.5|6544|6542|10
1623083130000|2021-06-07 16:25:30|6544.2|6542.2|6544|6542|6544.2|6542.2|6544|6542|0
1623083140000|2021-06-07 16:25:40|6543.7|6541.7|6543.5|6541.5|6543.7|6541.7|6543.5|6541.5|4
1623083180000|2021-06-07 16:26:20|||||||||1
1623083220000|2021-06-07 16:27:00|6544|6542|6544|6542|6544|6542|6544|6542|2
1623083240000|2021-06-07 16:27:20|6544.2|6542.2|6544.5|6542.5|6545|6543|6544.2|6542.2|4
1623083250000|2021-06-07 16:27:30|6544.2|6542.2|6544|6542|6544.2|6542.2|6544|6542|3
1623083270000|2021-06-07 16:27:50|6543.7|6541.7|6544|6542|6544.2|6542.2|6543.7|6541.7|0
1623083280000|2021-06-07 16:28:00|6544.2|6542.2|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|0
1623083290000|2021-06-07 16:28:10|6544.2|6542.2|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|0
1623083360000|2021-06-07 16:29:20|6544|6542|6544|6542|6544|6542|6544|6542|7
1623083370000|2021-06-07 16:29:30|||||||||3
1623083390000|2021-06-07 16:29:50|6544.5|6542.5|6544.5|6542.5|6544.5|6542.5|6544.5|6542.5|28
1623083400000|2021-06-07 16:30:00|6545|6543|6544.7|6542.7|6545|6543|6544.7|6542.7|10
1623083410000|2021-06-07 16:30:10|6544.5|6542.5|6544.2|6542.2|6544.5|6542.5|6544.2|6542.2|18
1623083420000|2021-06-07 16:30:20|6544.5|6542.5|6544.2|6542.2|6544.5|6542.5|6544.2|6542.2|0
1623083430000|2021-06-07 16:30:30|6544|6542|6544|6542|6544|6542|6544|6542|0
1623083450000|2021-06-07 16:30:50|6544.2|6542.2|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|2
1623083460000|2021-06-07 16:31:00|6544.7|6542.7|6545|6543|6545|6543|6544.7|6542.7|1
1623083470000|2021-06-07 16:31:10|6544.7|6542.7|6545|6543|6545|6543|6544.7|6542.7|0
1623083480000|2021-06-07 16:31:20|6544.7|6542.7|6544.7|6542.7|6545|6543|6544.7|6542.7|0
1623083490000|2021-06-07 16:31:30|6545|6543|6544.7|6542.7|6545|6543|6544.5|6542.5|1
1623083500000|2021-06-07 16:31:40|6544.5|6542.5|6544.5|6542.5|6544.5|6542.5|6544.5|6542.5|0
1623083520000|2021-06-07 16:32:00|6544.2|6542.2|6544|6542|6544.2|6542.2|6544|6542|1
1623083580000|2021-06-07 16:33:00|6544.2|6542.2|6544|6542|6544.5|6542.5|6544|6542|1
1623083590000|2021-06-07 16:33:10|||||||||1
1623083610000|2021-06-07 16:33:30|6544.2|6542.2|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|0
1623083630000|2021-06-07 16:33:50|6544.7|6542.7|6544.7|6542.7|6544.7|6542.7|6544.7|6542.7|1
1623083640000|2021-06-07 16:34:00|6545|6543|6545|6543|6545|6543|6545|6543|0
1623083650000|2021-06-07 16:34:10|6544.7|6542.7|6545|6543|6545|6543|6544.7|6542.7|0
1623083670000|2021-06-07 16:34:30|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|1
1623083710000|2021-06-07 16:35:10|6545|6543|6545|6543|6545|6543|6545|6543|3
1623083720000|2021-06-07 16:35:20|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|0
1623083770000|2021-06-07 16:36:10|||||||||1
1623083780000|2021-06-07 16:36:20|||||||||1
1623083800000|2021-06-07 16:36:40|6545.7|6543.7|6546|6544|6546|6544|6545.5|6543.5|1
1623083810000|2021-06-07 16:36:50|||||||||1
1623083840000|2021-06-07 16:37:20|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546|6544|0
1623083850000|2021-06-07 16:37:30|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|0
1623083870000|2021-06-07 16:37:50|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546|6544|2
1623083880000|2021-06-07 16:38:00|6546|6544|6546.5|6544.5|6546.5|6544.5|6546|6544|5
1623083910000|2021-06-07 16:38:30|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546|6544|3
1623083920000|2021-06-07 16:38:40|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.2|6544.2|0
1623083950000|2021-06-07 16:39:10|6547|6545|6547|6545|6547|6545|6547|6545|19
1623083960000|2021-06-07 16:39:20|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|1
1623083970000|2021-06-07 16:39:30|6547.2|6545.2|6547.2|6545.2|6547.5|6545.5|6547|6545|8
1623083980000|2021-06-07 16:39:40|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|0
1623083990000|2021-06-07 16:39:50|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|3
1623084000000|2021-06-07 16:40:00|6548|6546|6548|6546|6548|6546|6547.7|6545.7|0
1623084030000|2021-06-07 16:40:30|6548.5|6546.5|6548|6546|6548.5|6546.5|6548|6546|32
1623084040000|2021-06-07 16:40:40|6548.2|6546.2|6548|6546|6548.2|6546.2|6548|6546|2
1623084050000|2021-06-07 16:40:50|6548.2|6546.2|6548|6546|6548.2|6546.2|6548|6546|0
1623084070000|2021-06-07 16:41:10|6548.2|6546.2|6548|6546|6548.2|6546.2|6548|6546|0
1623084130000|2021-06-07 16:42:10|6548.5|6546.5|6548.5|6546.5|6548.5|6546.5|6548.5|6546.5|3
1623084150000|2021-06-07 16:42:30|6548.2|6546.2|6548.5|6546.5|6548.5|6546.5|6548.2|6546.2|1
1623084180000|2021-06-07 16:43:00|6548.7|6546.7|6548.7|6546.7|6549|6547|6548.5|6546.5|3
1623084190000|2021-06-07 16:43:10|6549|6547|6549|6547|6549|6547|6549|6547|2
1623084200000|2021-06-07 16:43:20|6549.2|6547.2|6549.2|6547.2|6549.2|6547.2|6549|6547|0
1623084210000|2021-06-07 16:43:30|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|0
1623084220000|2021-06-07 16:43:40|6549.7|6547.7|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|6
1623084230000|2021-06-07 16:43:50|6549.7|6547.7|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|0
1623084240000|2021-06-07 16:44:00|6549.2|6547.2|6549.5|6547.5|6549.5|6547.5|6549.2|6547.2|4
1623084270000|2021-06-07 16:44:30|6550|6548|6549.5|6547.5|6550|6548|6549.5|6547.5|2
1623084280000|2021-06-07 16:44:40|6550|6548|6550|6548|6550.5|6548.5|6549.5|6547.5|55
1623084290000|2021-06-07 16:44:50|6549.7|6547.7|6550|6548|6550|6548|6549.7|6547.7|6
1623084300000|2021-06-07 16:45:00|6549.7|6547.7|6550|6548|6550|6548|6549.5|6547.5|4
1623084370000|2021-06-07 16:46:10|6550.2|6548.2|6550.2|6548.2|6550.5|6548.5|6550|6548|7
1623084380000|2021-06-07 16:46:20|6550|6548|6549.5|6547.5|6550|6548|6549.5|6547.5|9
1623084390000|2021-06-07 16:46:30|||||||||9
1623084430000|2021-06-07 16:47:10|6549.2|6547.2|6549.5|6547.5|6549.5|6547.5|6549.2|6547.2|1
1623084470000|2021-06-07 16:47:50|6549.2|6547.2|6549.5|6547.5|6549.5|6547.5|6549|6547|5
1623084530000|2021-06-07 16:48:50|6549.2|6547.2|6549.5|6547.5|6549.5|6547.5|6549.2|6547.2|1
1623084550000|2021-06-07 16:49:10|6549.2|6547.2|6549|6547|6549.2|6547.2|6549|6547|1
1623084560000|2021-06-07 16:49:20|6549.2|6547.2|6549.5|6547.5|6549.5|6547.5|6549|6547|1
1623084600000|2021-06-07 16:50:00|6549.2|6547.2|6549.5|6547.5|6549.5|6547.5|6549.2|6547.2|13
1623084620000|2021-06-07 16:50:20|6549.2|6547.2|6549.5|6547.5|6549.5|6547.5|6549.2|6547.2|1
1623084630000|2021-06-07 16:50:30|6549.7|6547.7|6550|6548|6550|6548|6549.7|6547.7|14
1623084690000|2021-06-07 16:51:30|6549.7|6547.7|6549.5|6547.5|6550|6548|6549.5|6547.5|7
1623084710000|2021-06-07 16:51:50|6549.2|6547.2|6549.5|6547.5|6549.5|6547.5|6549.2|6547.2|2
1623084720000|2021-06-07 16:52:00|6549.7|6547.7|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|2
1623084730000|2021-06-07 16:52:10|6549.7|6547.7|6550|6548|6550|6548|6549.7|6547.7|1
1623084750000|2021-06-07 16:52:30|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550.2|6548.2|0
1623084760000|2021-06-07 16:52:40|||||||||1
1623084780000|2021-06-07 16:53:00|6550.7|6548.7|6551|6549|6551|6549|6550.7|6548.7|2
1623084840000|2021-06-07 16:54:00|6551.2|6549.2|6551|6549|6551.2|6549.2|6551|6549|19
1623084890000|2021-06-07 16:54:50|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.5|6548.5|3
1623084900000|2021-06-07 16:55:00|6551|6549|6551|6549|6551|6549|6551|6549|0
1623084920000|2021-06-07 16:55:20|6551.2|6549.2|6551.5|6549.5|6551.5|6549.5|6551.2|6549.2|4
1623084940000|2021-06-07 16:55:40|6551.2|6549.2|6551|6549|6551.2|6549.2|6551|6549|2
1623084950000|2021-06-07 16:55:50|6551.2|6549.2|6551.5|6549.5|6551.5|6549.5|6551.2|6549.2|0
1623084960000|2021-06-07 16:56:00|6551.2|6549.2|6551.5|6549.5|6551.5|6549.5|6551.2|6549.2|1
1623084970000|2021-06-07 16:56:10|6551.2|6549.2|6551.5|6549.5|6551.5|6549.5|6551.2|6549.2|1
1623085000000|2021-06-07 16:56:40|||||||||7
1623085020000|2021-06-07 16:57:00|6552|6550|6552|6550|6552|6550|6551.7|6549.7|23
1623085030000|2021-06-07 16:57:10|6552.2|6550.2|6552.2|6550.2|6552.2|6550.2|6552.2|6550.2|3
1623085040000|2021-06-07 16:57:20|6552.5|6550.5|6552.5|6550.5|6552.5|6550.5|6552.5|6550.5|0
1623085050000|2021-06-07 16:57:30|||||||||1
1623085060000|2021-06-07 16:57:40|6552.2|6550.2|6552.5|6550.5|6552.5|6550.5|6552.2|6550.2|5
1623085080000|2021-06-07 16:58:00|6552.2|6550.2|6552|6550|6552.2|6550.2|6552|6550|2
1623085110000|2021-06-07 16:58:30|6552.2|6550.2|6551.5|6549.5|6552.2|6550.2|6551.2|6549.2|71
1623085130000|2021-06-07 16:58:50|6551.7|6549.7|6552|6550|6552|6550|6551.7|6549.7|4
1623085150000|2021-06-07 16:59:10|6550.7|6548.7|6551.5|6549.5|6551.5|6549.5|6550.7|6548.7|65
1623085190000|2021-06-07 16:59:50|6551.2|6549.2|6551.5|6549.5|6551.5|6549.5|6551.2|6549.2|3
1623085200000|2021-06-07 17:00:00|6551.2|6549.2|6551.5|6549.5|6551.5|6549.5|6551|6549|2
1623085210000|2021-06-07 17:00:10|6551.7|6549.7|6551.5|6549.5|6551.7|6549.7|6551.5|6549.5|5
1623085220000|2021-06-07 17:00:20|6551|6549|6551.5|6549.5|6551.5|6549.5|6551|6549|7
1623085240000|2021-06-07 17:00:40|6551.7|6549.7|6552|6550|6552|6550|6551.7|6549.7|1
1623085270000|2021-06-07 17:01:10|6552.2|6550.2|6552|6550|6552.2|6550.2|6552|6550|2
1623085280000|2021-06-07 17:01:20|6552.2|6550.2|6552.5|6550.5|6552.5|6550.5|6552.2|6550.2|0
1623085290000|2021-06-07 17:01:30|||||||||1
1623085300000|2021-06-07 17:01:40|6552|6550|6552|6550|6552.2|6550.2|6552|6550|3
1623085320000|2021-06-07 17:02:00|6551.7|6549.7|6552|6550|6552|6550|6551.7|6549.7|1
1623085330000|2021-06-07 17:02:10|6551.7|6549.7|6551.5|6549.5|6551.7|6549.7|6551.2|6549.2|3
1623085340000|2021-06-07 17:02:20|6551.7|6549.7|6551.7|6549.7|6551.7|6549.7|6551.7|6549.7|0
1623085350000|2021-06-07 17:02:30|6552|6550|6552|6550|6552|6550|6552|6550|0
1623085360000|2021-06-07 17:02:40|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|3
1623085410000|2021-06-07 17:03:30|6551.7|6549.7|6551.5|6549.5|6552|6550|6551.5|6549.5|3
1623085430000|2021-06-07 17:03:50|6551.2|6549.2|6551.5|6549.5|6551.5|6549.5|6551.2|6549.2|1
1623085440000|2021-06-07 17:04:00|6551.7|6549.7|6552|6550|6552|6550|6551.7|6549.7|2
1623085500000|2021-06-07 17:05:00|6551.7|6549.7|6551.5|6549.5|6551.7|6549.7|6551.5|6549.5|2
1623085530000|2021-06-07 17:05:30|6551.7|6549.7|6551.7|6549.7|6551.7|6549.7|6551.7|6549.7|1
1623085540000|2021-06-07 17:05:40|6552|6550|6552|6550|6552|6550|6552|6550|0
1623085550000|2021-06-07 17:05:50|6551.7|6549.7|6551.7|6549.7|6552|6550|6551.7|6549.7|4
1623085560000|2021-06-07 17:06:00|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|6551|6549|5
1623085570000|2021-06-07 17:06:10|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|0
1623085580000|2021-06-07 17:06:20|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|0
1623085590000|2021-06-07 17:06:30|6551.7|6549.7|6551.5|6549.5|6551.7|6549.7|6551.2|6549.2|0
1623085600000|2021-06-07 17:06:40|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|0
1623085610000|2021-06-07 17:06:50|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|0
1623085630000|2021-06-07 17:07:10|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551|6549|0
1623085640000|2021-06-07 17:07:20|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|0
1623085660000|2021-06-07 17:07:40|6551.2|6549.2|6551|6549|6551.5|6549.5|6551|6549|1
1623085670000|2021-06-07 17:07:50|6550.7|6548.7|6550.7|6548.7|6551|6549|6550.5|6548.5|7
1623085680000|2021-06-07 17:08:00|6551|6549|6550.5|6548.5|6551|6549|6550.5|6548.5|0
1623085690000|2021-06-07 17:08:10|6550.7|6548.7|6551|6549|6551|6549|6550.5|6548.5|0
1623085700000|2021-06-07 17:08:20|6550.7|6548.7|6550.5|6548.5|6550.7|6548.7|6550.5|6548.5|0
1623085710000|2021-06-07 17:08:30|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550.2|6548.2|8
1623085720000|2021-06-07 17:08:40|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550|6548|11
1623085730000|2021-06-07 17:08:50|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550|6548|1
1623085740000|2021-06-07 17:09:00|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|3
1623085760000|2021-06-07 17:09:20|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|2
1623085770000|2021-06-07 17:09:30|6550|6548|6550|6548|6550|6548|6550|6548|0
1623085780000|2021-06-07 17:09:40|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550|6548|0
1623085800000|2021-06-07 17:10:00|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550.2|6548.2|12
1623085810000|2021-06-07 17:10:10|6550|6548|6550.2|6548.2|6550.5|6548.5|6550|6548|2
1623085820000|2021-06-07 17:10:20|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.2|6548.2|0
1623085840000|2021-06-07 17:10:40|6550.7|6548.7|6550.5|6548.5|6550.7|6548.7|6550.5|6548.5|0
1623085870000|2021-06-07 17:11:10|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|3
1623085880000|2021-06-07 17:11:20|6550.5|6548.5|6549.7|6547.7|6550.5|6548.5|6549.5|6547.5|5
1623085890000|2021-06-07 17:11:30|6550|6548|6550|6548|6550|6548|6550|6548|0
1623085900000|2021-06-07 17:11:40|6550.5|6548.5|6550|6548|6550.5|6548.5|6550|6548|2
1623085910000|2021-06-07 17:11:50|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|0
1623085920000|2021-06-07 17:12:00|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|0
1623085950000|2021-06-07 17:12:30|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|8
1623085970000|2021-06-07 17:12:50|6549.7|6547.7|6549.7|6547.7|6550|6548|6549.7|6547.7|0
1623085980000|2021-06-07 17:13:00|6550|6548|6549.5|6547.5|6550|6548|6549.5|6547.5|0
1623085990000|2021-06-07 17:13:10|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.5|6547.5|0
1623086000000|2021-06-07 17:13:20|6550|6548|6550|6548|6550|6548|6550|6548|0
1623086010000|2021-06-07 17:13:30|6549.5|6547.5|6549.7|6547.7|6549.7|6547.7|6549.5|6547.5|7
1623086020000|2021-06-07 17:13:40|6549.5|6547.5|6550|6548|6550|6548|6549.5|6547.5|0
1623086040000|2021-06-07 17:14:00|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6
1623086050000|2021-06-07 17:14:10|6549|6547|6549.2|6547.2|6549.2|6547.2|6549|6547|3
1623086060000|2021-06-07 17:14:20|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.2|6547.2|0
1623086070000|2021-06-07 17:14:30|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|4
1623086080000|2021-06-07 17:14:40|6550|6548|6550|6548|6550|6548|6550|6548|0
1623086090000|2021-06-07 17:14:50|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|2
1623086100000|2021-06-07 17:15:00|6550.7|6548.7|6550.5|6548.5|6550.7|6548.7|6550.2|6548.2|5
1623086120000|2021-06-07 17:15:20|6550|6548|6550.5|6548.5|6550.5|6548.5|6550|6548|4
1623086130000|2021-06-07 17:15:30|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|2
1623086140000|2021-06-07 17:15:40|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|3
1623086160000|2021-06-07 17:16:00|6549.7|6547.7|6550|6548|6550|6548|6549.7|6547.7|1
1623086170000|2021-06-07 17:16:10|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|10
1623086180000|2021-06-07 17:16:20|6550|6548|6550.5|6548.5|6550.5|6548.5|6550|6548|0
1623086210000|2021-06-07 17:16:50|6550.7|6548.7|6551|6549|6551|6549|6550.5|6548.5|1
1623086250000|2021-06-07 17:17:30|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551|6549|1
1623086260000|2021-06-07 17:17:40|6551.5|6549.5|6551|6549|6551.5|6549.5|6550.5|6548.5|11
1623086270000|2021-06-07 17:17:50|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|0
1623086280000|2021-06-07 17:18:00|6550.5|6548.5|6550.7|6548.7|6550.7|6548.7|6550.5|6548.5|4
1623086290000|2021-06-07 17:18:10|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|0
1623086300000|2021-06-07 17:18:20|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550|6548|8
1623086310000|2021-06-07 17:18:30|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|1
1623086320000|2021-06-07 17:18:40|6550.2|6548.2|6550.2|6548.2|6550.5|6548.5|6550.2|6548.2|1
1623086330000|2021-06-07 17:18:50|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.2|6548.2|0
1623086350000|2021-06-07 17:19:10|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|0
1623086360000|2021-06-07 17:19:20|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|0
1623086380000|2021-06-07 17:19:40|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.5|6548.5|2
1623086390000|2021-06-07 17:19:50|6551|6549|6550.7|6548.7|6551|6549|6550.7|6548.7|5
1623086400000|2021-06-07 17:20:00|6550.5|6548.5|6550.7|6548.7|6551|6549|6550.5|6548.5|5
1623086410000|2021-06-07 17:20:10|6551|6549|6551|6549|6551|6549|6550.7|6548.7|0
1623086420000|2021-06-07 17:20:20|6550.7|6548.7|6550.5|6548.5|6550.7|6548.7|6550.5|6548.5|5
1623086430000|2021-06-07 17:20:30|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.5|6548.5|0
1623086440000|2021-06-07 17:20:40|6550.5|6548.5|6550.7|6548.7|6550.7|6548.7|6550.5|6548.5|0
1623086450000|2021-06-07 17:20:50|6551|6549|6550.7|6548.7|6551|6549|6550.5|6548.5|0
1623086470000|2021-06-07 17:21:10|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|0
1623086500000|2021-06-07 17:21:40|6550.7|6548.7|6550.5|6548.5|6550.7|6548.7|6550.5|6548.5|0
1623086510000|2021-06-07 17:21:50|6550.7|6548.7|6551|6549|6551|6549|6550.5|6548.5|2
1623086550000|2021-06-07 17:22:30|6551.2|6549.2|6551.5|6549.5|6551.5|6549.5|6551.2|6549.2|1
1623086570000|2021-06-07 17:22:50|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551|6549|6
1623086580000|2021-06-07 17:23:00|6551|6549|6550.7|6548.7|6551|6549|6550.5|6548.5|5
1623086590000|2021-06-07 17:23:10|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|0
1623086600000|2021-06-07 17:23:20|6550.7|6548.7|6551|6549|6551|6549|6550.7|6548.7|1
1623086610000|2021-06-07 17:23:30|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|0
1623086620000|2021-06-07 17:23:40|6551.5|6549.5|6551.2|6549.2|6551.5|6549.5|6551|6549|8
1623086630000|2021-06-07 17:23:50|6551|6549|6551|6549|6551.2|6549.2|6551|6549|8
1623086640000|2021-06-07 17:24:00|6550.7|6548.7|6550.5|6548.5|6550.7|6548.7|6550.5|6548.5|5
1623086650000|2021-06-07 17:24:10|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.5|6548.5|0
1623086660000|2021-06-07 17:24:20|6550.5|6548.5|6550.7|6548.7|6550.7|6548.7|6550.5|6548.5|0
1623086670000|2021-06-07 17:24:30|6550.5|6548.5|6550.5|6548.5|6550.7|6548.7|6550.5|6548.5|0
1623086680000|2021-06-07 17:24:40|6550.7|6548.7|6550.5|6548.5|6550.7|6548.7|6550.5|6548.5|0
1623086690000|2021-06-07 17:24:50|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|1
1623086700000|2021-06-07 17:25:00|6550.5|6548.5|6550.5|6548.5|6550.7|6548.7|6550.5|6548.5|0
1623086760000|2021-06-07 17:26:00|||||||||2
1623086770000|2021-06-07 17:26:10|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550|6548|2
1623086790000|2021-06-07 17:26:30|6550.7|6548.7|6551|6549|6551|6549|6550.7|6548.7|4
1623086800000|2021-06-07 17:26:40|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|8
1623086810000|2021-06-07 17:26:50|6550|6548|6550.5|6548.5|6550.5|6548.5|6550|6548|3
1623086820000|2021-06-07 17:27:00|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|0
1623086830000|2021-06-07 17:27:10|6549.5|6547.5|6550|6548|6550|6548|6549.5|6547.5|1
1623086840000|2021-06-07 17:27:20|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.5|6547.5|0
1623086850000|2021-06-07 17:27:30|6549.5|6547.5|6549.7|6547.7|6549.7|6547.7|6549|6547|21
1623086860000|2021-06-07 17:27:40|6550|6548|6550|6548|6550|6548|6549.7|6547.7|0
1623086870000|2021-06-07 17:27:50|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|0
1623086880000|2021-06-07 17:28:00|6550.5|6548.5|6550|6548|6550.5|6548.5|6549.7|6547.7|20
1623086890000|2021-06-07 17:28:10|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.5|6547.5|15
1623086900000|2021-06-07 17:28:20|6549.5|6547.5|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|0
1623086910000|2021-06-07 17:28:30|6549.7|6547.7|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|0
1623086950000|2021-06-07 17:29:10|||||||||1
1623086960000|2021-06-07 17:29:20|||||||||1
1623087000000|2021-06-07 17:30:00|6549.7|6547.7|6549.5|6547.5|6550|6548|6549.5|6547.5|4
1623087010000|2021-06-07 17:30:10|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.5|6547.5|0
1623087020000|2021-06-07 17:30:20|6550|6548|6549.5|6547.5|6550|6548|6549.2|6547.2|8
1623087040000|2021-06-07 17:30:40|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|0
1623087050000|2021-06-07 17:30:50|6550|6548|6550|6548|6550.2|6548.2|6550|6548|0
1623087060000|2021-06-07 17:31:00|6549.7|6547.7|6549.5|6547.5|6550|6548|6549.5|6547.5|7
1623087070000|2021-06-07 17:31:10|6549.7|6547.7|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|0
1623087080000|2021-06-07 17:31:20|6549.7|6547.7|6550.2|6548.2|6550.2|6548.2|6549.7|6547.7|3
1623087090000|2021-06-07 17:31:30|6550.5|6548.5|6550.2|6548.2|6550.5|6548.5|6550.2|6548.2|1
1623087100000|2021-06-07 17:31:40|6550.5|6548.5|6550.5|6548.5|6550.7|6548.7|6550.2|6548.2|1
1623087110000|2021-06-07 17:31:50|6550.7|6548.7|6551|6549|6551|6549|6550.7|6548.7|1
1623087120000|2021-06-07 17:32:00|||||||||1
1623087130000|2021-06-07 17:32:10|6550.5|6548.5|6550.5|6548.5|6550.7|6548.7|6550.5|6548.5|8
1623087150000|2021-06-07 17:32:30|6550.7|6548.7|6551|6549|6551.2|6549.2|6550.7|6548.7|4
1623087160000|2021-06-07 17:32:40|6551.2|6549.2|6551.2|6549.2|6551.5|6549.5|6551|6549|0
1623087170000|2021-06-07 17:32:50|6551.5|6549.5|6551|6549|6551.5|6549.5|6551|6549|0
1623087180000|2021-06-07 17:33:00|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551|6549|1
1623087190000|2021-06-07 17:33:10|6551|6549|6551.5|6549.5|6551.5|6549.5|6551|6549|0
1623087200000|2021-06-07 17:33:20|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|0
1623087210000|2021-06-07 17:33:30|6551.5|6549.5|6551.2|6549.2|6551.5|6549.5|6551|6549|5
1623087220000|2021-06-07 17:33:40|6551|6549|6551|6549|6551.2|6549.2|6551|6549|0
1623087240000|2021-06-07 17:34:00|6551.2|6549.2|6551.2|6549.2|6551.5|6549.5|6551|6549|10
1623087250000|2021-06-07 17:34:10|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|6551.2|6549.2|0
1623087290000|2021-06-07 17:34:50|6551.2|6549.2|6551.2|6549.2|6551.5|6549.5|6551.2|6549.2|2
1623087300000|2021-06-07 17:35:00|6551.5|6549.5|6551.2|6549.2|6551.5|6549.5|6551.2|6549.2|0
1623087310000|2021-06-07 17:35:10|6551.5|6549.5|6551|6549|6551.5|6549.5|6551|6549|0
1623087320000|2021-06-07 17:35:20|6550.7|6548.7|6551|6549|6551|6549|6550.5|6548.5|6
1623087330000|2021-06-07 17:35:30|6551.2|6549.2|6551.5|6549.5|6551.5|6549.5|6551|6549|0
1623087340000|2021-06-07 17:35:40|6551|6549|6551|6549|6551|6549|6551|6549|2
1623087350000|2021-06-07 17:35:50|6551.2|6549.2|6551|6549|6551.2|6549.2|6551|6549|1
1623087360000|2021-06-07 17:36:00|6551.2|6549.2|6551|6549|6551.2|6549.2|6551|6549|7
1623087370000|2021-06-07 17:36:10|6550.7|6548.7|6550.5|6548.5|6550.7|6548.7|6550.5|6548.5|2
1623087390000|2021-06-07 17:36:30|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|1
1623087410000|2021-06-07 17:36:50|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|1
1623087420000|2021-06-07 17:37:00|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|1
1623087440000|2021-06-07 17:37:20|6549.5|6547.5|6550|6548|6550|6548|6549.5|6547.5|2
1623087470000|2021-06-07 17:37:50|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550.2|6548.2|0
1623087480000|2021-06-07 17:38:00|6551|6549|6551|6549|6551|6549|6551|6549|1
1623087500000|2021-06-07 17:38:20|6550.5|6548.5|6550.5|6548.5|6551|6549|6550.5|6548.5|5
1623087540000|2021-06-07 17:39:00|6551|6549|6551|6549|6551|6549|6551|6549|1
1623087550000|2021-06-07 17:39:10|6550.7|6548.7|6551|6549|6551|6549|6550.5|6548.5|1
1623087560000|2021-06-07 17:39:20|6549.5|6547.5|6550.5|6548.5|6550.5|6548.5|6549.5|6547.5|76
1623087570000|2021-06-07 17:39:30|6550.2|6548.2|6549.5|6547.5|6550.2|6548.2|6549.5|6547.5|31
1623087580000|2021-06-07 17:39:40|6550|6548|6549.5|6547.5|6550|6548|6549.5|6547.5|6
1623087590000|2021-06-07 17:39:50|6549|6547|6549|6547|6549.2|6547.2|6549|6547|1
1623087600000|2021-06-07 17:40:00|6549.2|6547.2|6549|6547|6549.2|6547.2|6549|6547|1
1623087630000|2021-06-07 17:40:30|||||||||1
1623087640000|2021-06-07 17:40:40|||||||||1
1623087650000|2021-06-07 17:40:50|6549.2|6547.2|6549|6547|6549.2|6547.2|6549|6547|0
1623087660000|2021-06-07 17:41:00|6549.2|6547.2|6549|6547|6549.2|6547.2|6549|6547|2
1623087680000|2021-06-07 17:41:20|6548.5|6546.5|6548.7|6546.7|6548.7|6546.7|6548.5|6546.5|1
1623087690000|2021-06-07 17:41:30|6548.5|6546.5|6548.5|6546.5|6548.5|6546.5|6548.5|6546.5|0
1623087700000|2021-06-07 17:41:40|6548|6546|6547.7|6545.7|6548|6546|6547.7|6545.7|12
1623087710000|2021-06-07 17:41:50|6547.5|6545.5|6547.5|6545.5|6547.7|6545.7|6547.5|6545.5|0
1623087720000|2021-06-07 17:42:00|6547.7|6545.7|6547.5|6545.5|6547.7|6545.7|6547.5|6545.5|0
1623087730000|2021-06-07 17:42:10|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|6547.5|6545.5|0
1623087740000|2021-06-07 17:42:20|6547.5|6545.5|6547.5|6545.5|6547.7|6545.7|6547.5|6545.5|0
1623087750000|2021-06-07 17:42:30|6547.7|6545.7|6547.5|6545.5|6547.7|6545.7|6547.2|6545.2|0
1623087760000|2021-06-07 17:42:40|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|0
1623087770000|2021-06-07 17:42:50|6547.5|6545.5|6547.5|6545.5|6547.7|6545.7|6547.5|6545.5|0
1623087780000|2021-06-07 17:43:00|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|0
1623087790000|2021-06-07 17:43:10|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|0
1623087800000|2021-06-07 17:43:20|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547|6545|0
1623087810000|2021-06-07 17:43:30|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|0
1623087850000|2021-06-07 17:44:10|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|0
1623087860000|2021-06-07 17:44:20|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547|6545|5
1623087900000|2021-06-07 17:45:00|6547|6545|6547|6545|6547|6545|6547|6545|2
1623087910000|2021-06-07 17:45:10|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547|6545|1
1623087930000|2021-06-07 17:45:30|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|0
1623087970000|2021-06-07 17:46:10|6546.7|6544.7|6546|6544|6546.7|6544.7|6546|6544|5
1623087980000|2021-06-07 17:46:20|6545.5|6543.5|6545.2|6543.2|6546|6544|6545.2|6543.2|3
1623087990000|2021-06-07 17:46:30|6545.5|6543.5|6545.7|6543.7|6546|6544|6545|6543|4
1623088000000|2021-06-07 17:46:40|6546|6544|6545.5|6543.5|6546|6544|6545.5|6543.5|2
1623088010000|2021-06-07 17:46:50|6545.7|6543.7|6545.5|6543.5|6546|6544|6545.5|6543.5|0
1623088020000|2021-06-07 17:47:00|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|0
1623088030000|2021-06-07 17:47:10|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|1
1623088040000|2021-06-07 17:47:20|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|0
1623088050000|2021-06-07 17:47:30|6545.7|6543.7|6545.5|6543.5|6546|6544|6545.5|6543.5|2
1623088060000|2021-06-07 17:47:40|6545.7|6543.7|6545.7|6543.7|6546|6544|6545.5|6543.5|1
1623088070000|2021-06-07 17:47:50|6546|6544|6546|6544|6546|6544|6545.7|6543.7|2
1623088080000|2021-06-07 17:48:00|6546.2|6544.2|6546.2|6544.2|6546.5|6544.5|6546|6544|1
1623088090000|2021-06-07 17:48:10|6546|6544|6546.2|6544.2|6546.5|6544.5|6546|6544|1
1623088100000|2021-06-07 17:48:20|6546|6544|6546.5|6544.5|6546.5|6544.5|6546|6544|0
1623088110000|2021-06-07 17:48:30|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|0
1623088120000|2021-06-07 17:48:40|6546.7|6544.7|6547|6545|6547.5|6545.5|6546.7|6544.7|5
1623088130000|2021-06-07 17:48:50|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|2
1623088150000|2021-06-07 17:49:10|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|4
1623088200000|2021-06-07 17:50:00|6546.7|6544.7|6547|6545|6547|6545|6546.7|6544.7|1
1623088210000|2021-06-07 17:50:10|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|0
1623088240000|2021-06-07 17:50:40|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|7
1623088250000|2021-06-07 17:50:50|6546.2|6544.2|6547|6545|6547|6545|6546.2|6544.2|13
1623088260000|2021-06-07 17:51:00|6546.7|6544.7|6547.5|6545.5|6547.5|6545.5|6546.7|6544.7|3
1623088270000|2021-06-07 17:51:10|6547|6545|6547|6545|6547|6545|6546.7|6544.7|6
1623088290000|2021-06-07 17:51:30|||||||||1
1623088300000|2021-06-07 17:51:40|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|1
1623088310000|2021-06-07 17:51:50|6547|6545|6547|6545|6547|6545|6547|6545|0
1623088320000|2021-06-07 17:52:00|6546.7|6544.7|6546.7|6544.7|6547|6545|6546.7|6544.7|0
1623088330000|2021-06-07 17:52:10|6547|6545|6547|6545|6547|6545|6547|6545|0
1623088340000|2021-06-07 17:52:20|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|0
1623088350000|2021-06-07 17:52:30|6547|6545|6547|6545|6547|6545|6546.7|6544.7|0
1623088360000|2021-06-07 17:52:40|6546.7|6544.7|6547|6545|6547|6545|6546.7|6544.7|0
1623088370000|2021-06-07 17:52:50|6547.2|6545.2|6546.5|6544.5|6547.2|6545.2|6546.5|6544.5|0
1623088390000|2021-06-07 17:53:10|6546.7|6544.7|6547|6545|6547|6545|6546.7|6544.7|1
1623088400000|2021-06-07 17:53:20|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.5|6544.5|1
1623088410000|2021-06-07 17:53:30|6547|6545|6546.7|6544.7|6547|6545|6546.7|6544.7|1
1623088420000|2021-06-07 17:53:40|6547|6545|6547.2|6545.2|6547.2|6545.2|6547|6545|0
1623088440000|2021-06-07 17:54:00|6547|6545|6547.2|6545.2|6547.2|6545.2|6547|6545|0
1623088450000|2021-06-07 17:54:10|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|0
1623088470000|2021-06-07 17:54:30|6547.7|6545.7|6547.5|6545.5|6547.7|6545.7|6547.5|6545.5|1
1623088480000|2021-06-07 17:54:40|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|0
1623088490000|2021-06-07 17:54:50|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|4
1623088500000|2021-06-07 17:55:00|6547.2|6545.2|6546.7|6544.7|6547.2|6545.2|6546.7|6544.7|0
1623088510000|2021-06-07 17:55:10|6546.5|6544.5|6546.7|6544.7|6546.7|6544.7|6546.5|6544.5|0
1623088520000|2021-06-07 17:55:20|6547|6545|6546.5|6544.5|6547|6545|6546.5|6544.5|2
1623088530000|2021-06-07 17:55:30|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|0
1623088540000|2021-06-07 17:55:40|6547|6545|6546.7|6544.7|6547|6545|6546.7|6544.7|1
1623088550000|2021-06-07 17:55:50|6547|6545|6547.2|6545.2|6547.2|6545.2|6547|6545|0
1623088560000|2021-06-07 17:56:00|6547.5|6545.5|6547.2|6545.2|6547.5|6545.5|6547|6545|2
1623088570000|2021-06-07 17:56:10|6547|6545|6547|6545|6547.2|6545.2|6546.5|6544.5|5
1623088590000|2021-06-07 17:56:30|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.5|6544.5|1
1623088600000|2021-06-07 17:56:40|6547|6545|6546.7|6544.7|6547|6545|6546.7|6544.7|1
1623088610000|2021-06-07 17:56:50|6547|6545|6547|6545|6547|6545|6546.7|6544.7|0
1623088620000|2021-06-07 17:57:00|6547.2|6545.2|6547|6545|6547.5|6545.5|6547|6545|2
1623088630000|2021-06-07 17:57:10|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547|6545|0
1623088640000|2021-06-07 17:57:20|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547|6545|0
1623088660000|2021-06-07 17:57:40|6547.2|6545.2|6547|6545|6547.2|6545.2|6546.7|6544.7|1
1623088670000|2021-06-07 17:57:50|6546.7|6544.7|6546.7|6544.7|6547|6545|6546.7|6544.7|0
1623088680000|2021-06-07 17:58:00|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|0
1623088690000|2021-06-07 17:58:10|6546.2|6544.2|6546.5|6544.5|6546.5|6544.5|6546.2|6544.2|0
1623088710000|2021-06-07 17:58:30|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|0
1623088740000|2021-06-07 17:59:00|6546|6544|6546|6544|6546|6544|6546|6544|2
1623088750000|2021-06-07 17:59:10|6546.2|6544.2|6546.5|6544.5|6546.5|6544.5|6546.2|6544.2|3
1623088760000|2021-06-07 17:59:20|6546.2|6544.2|6546|6544|6546.2|6544.2|6546|6544|4
1623088770000|2021-06-07 17:59:30|||||||||2
1623088780000|2021-06-07 17:59:40|6545.7|6543.7|6545.7|6543.7|6546|6544|6545.7|6543.7|4
1623088790000|2021-06-07 17:59:50|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|0
1623088800000|2021-06-07 18:00:00|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|10
1623088820000|2021-06-07 18:00:20|6545|6543|6545|6543|6545|6543|6545|6543|11
1623088850000|2021-06-07 18:00:50|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|1
1623088860000|2021-06-07 18:01:00|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|1
1623088870000|2021-06-07 18:01:10|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|5
1623088890000|2021-06-07 18:01:30|||||||||2
1623088920000|2021-06-07 18:02:00|||||||||1
1623088930000|2021-06-07 18:02:10|||||||||2
1623088960000|2021-06-07 18:02:40|6545|6543|6545|6543|6545|6543|6544.7|6542.7|6
1623088980000|2021-06-07 18:03:00|6544.7|6542.7|6545|6543|6545|6543|6544.5|6542.5|3
1623088990000|2021-06-07 18:03:10|6545.2|6543.2|6545|6543|6545.7|6543.7|6545|6543|8
1623089000000|2021-06-07 18:03:20|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545|6543|5
1623089010000|2021-06-07 18:03:30|||||||||1
1623089030000|2021-06-07 18:03:50|||||||||2
1623089040000|2021-06-07 18:04:00|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|1
1623089050000|2021-06-07 18:04:10|6545|6543|6545|6543|6545|6543|6544.7|6542.7|5
1623089060000|2021-06-07 18:04:20|6545.2|6543.2|6545.5|6543.5|6545.7|6543.7|6545.2|6543.2|3
1623089090000|2021-06-07 18:04:50|6545.2|6543.2|6545.2|6543.2|6545.2|6543.2|6545.2|6543.2|3
1623089100000|2021-06-07 18:05:00|6545|6543|6545|6543|6545.2|6543.2|6544.7|6542.7|5
1623089120000|2021-06-07 18:05:20|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|1
1623089130000|2021-06-07 18:05:30|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|3
1623089140000|2021-06-07 18:05:40|6546|6544|6546|6544|6546|6544|6546|6544|1
1623089190000|2021-06-07 18:06:30|||||||||1
1623089220000|2021-06-07 18:07:00|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|6
1623089230000|2021-06-07 18:07:10|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|8
1623089240000|2021-06-07 18:07:20|6547|6545|6547|6545|6547|6545|6547|6545|4
1623089280000|2021-06-07 18:08:00|||||||||5
1623089300000|2021-06-07 18:08:20|||||||||1
1623089310000|2021-06-07 18:08:30|6546.7|6544.7|6546.7|6544.7|6547|6545|6546.7|6544.7|0
1623089320000|2021-06-07 18:08:40|6546.5|6544.5|6546.7|6544.7|6546.7|6544.7|6546.5|6544.5|0
1623089330000|2021-06-07 18:08:50|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|0
1623089340000|2021-06-07 18:09:00|6546.7|6544.7|6547|6545|6547|6545|6546.7|6544.7|0
1623089370000|2021-06-07 18:09:30|6548|6546|6547.2|6545.2|6548|6546|6547.2|6545.2|25
1623089380000|2021-06-07 18:09:40|6547|6545|6547|6545|6547|6545|6547|6545|0
1623089390000|2021-06-07 18:09:50|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|0
1623089400000|2021-06-07 18:10:00|6547.5|6545.5|6547.5|6545.5|6547.7|6545.7|6547.5|6545.5|9
1623089410000|2021-06-07 18:10:10|6547.7|6545.7|6547.5|6545.5|6548|6546|6547.5|6545.5|3
1623089420000|2021-06-07 18:10:20|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|5
1623089430000|2021-06-07 18:10:30|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|3
1623089440000|2021-06-07 18:10:40|6547.2|6545.2|6547.2|6545.2|6547.5|6545.5|6547.2|6545.2|1
1623089450000|2021-06-07 18:10:50|6547|6545|6547|6545|6547|6545|6547|6545|0
1623089460000|2021-06-07 18:11:00|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547|6545|2
1623089470000|2021-06-07 18:11:10|||||||||2
1623089510000|2021-06-07 18:11:50|||||||||4
1623089520000|2021-06-07 18:12:00|6547.7|6545.7|6547.5|6545.5|6547.7|6545.7|6547.5|6545.5|4
1623089530000|2021-06-07 18:12:10|||||||||1
1623089540000|2021-06-07 18:12:20|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|4
1623089560000|2021-06-07 18:12:40|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|6
1623089580000|2021-06-07 18:13:00|||||||||1
1623089590000|2021-06-07 18:13:10|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|39
1623089600000|2021-06-07 18:13:20|6547.7|6545.7|6548.5|6546.5|6548.5|6546.5|6547.5|6545.5|9
1623089610000|2021-06-07 18:13:30|6548.2|6546.2|6548|6546|6548.2|6546.2|6548|6546|3
1623089630000|2021-06-07 18:13:50|6547.7|6545.7|6548|6546|6548|6546|6547.7|6545.7|1
1623089640000|2021-06-07 18:14:00|6548.2|6546.2|6548.2|6546.2|6548.2|6546.2|6548.2|6546.2|3
1623089650000|2021-06-07 18:14:10|6548.5|6546.5|6548.5|6546.5|6548.5|6546.5|6548.5|6546.5|0
1623089660000|2021-06-07 18:14:20|6548.2|6546.2|6548.5|6546.5|6548.5|6546.5|6548.2|6546.2|3
1623089680000|2021-06-07 18:14:40|6548.2|6546.2|6548|6546|6548.2|6546.2|6548|6546|0
1623089690000|2021-06-07 18:14:50|6548.2|6546.2|6548.2|6546.2|6548.2|6546.2|6548.2|6546.2|2
1623089700000|2021-06-07 18:15:00|6548|6546|6548|6546|6548|6546|6548|6546|0
1623089710000|2021-06-07 18:15:10|6547.7|6545.7|6547.5|6545.5|6547.7|6545.7|6547.5|6545.5|2
1623089720000|2021-06-07 18:15:20|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|3
1623089730000|2021-06-07 18:15:30|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|0
1623089740000|2021-06-07 18:15:40|6547.7|6545.7|6548|6546|6548|6546|6547.7|6545.7|7
1623089760000|2021-06-07 18:16:00|6548.2|6546.2|6548.2|6546.2|6548.2|6546.2|6548.2|6546.2|2
1623089770000|2021-06-07 18:16:10|6548|6546|6548|6546|6548|6546|6548|6546|0
1623089810000|2021-06-07 18:16:50|6548.2|6546.2|6548|6546|6548.5|6546.5|6548|6546|2
1623089850000|2021-06-07 18:17:30|6548.2|6546.2|6548.5|6546.5|6548.5|6546.5|6548.2|6546.2|5
1623089870000|2021-06-07 18:17:50|6548.2|6546.2|6548.2|6546.2|6548.2|6546.2|6548|6546|4
1623089880000|2021-06-07 18:18:00|6548.5|6546.5|6548.2|6546.2|6548.5|6546.5|6548|6546|1
1623089890000|2021-06-07 18:18:10|6548|6546|6548|6546|6548|6546|6548|6546|0
1623089900000|2021-06-07 18:18:20|6547.7|6545.7|6547.2|6545.2|6547.7|6545.7|6547.2|6545.2|2
1623089910000|2021-06-07 18:18:30|6547|6545|6547|6545|6547.2|6545.2|6547|6545|0
1623089930000|2021-06-07 18:18:50|||||||||1
1623089940000|2021-06-07 18:19:00|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|0
1623089950000|2021-06-07 18:19:10|6547|6545|6547|6545|6547.2|6545.2|6547|6545|0
1623089960000|2021-06-07 18:19:20|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|0
1623089980000|2021-06-07 18:19:40|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|2
1623089990000|2021-06-07 18:19:50|6546.2|6544.2|6546.5|6544.5|6546.5|6544.5|6546.2|6544.2|0
1623090020000|2021-06-07 18:20:20|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|0
1623090030000|2021-06-07 18:20:30|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.5|6544.5|0
1623090050000|2021-06-07 18:20:50|6547|6545|6546.7|6544.7|6547|6545|6546.5|6544.5|0
1623090060000|2021-06-07 18:21:00|6547|6545|6547.5|6545.5|6547.5|6545.5|6547|6545|0
1623090080000|2021-06-07 18:21:20|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547|6545|1
1623090090000|2021-06-07 18:21:30|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|0
1623090140000|2021-06-07 18:22:20|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|4
1623090160000|2021-06-07 18:22:40|6546.7|6544.7|6547|6545|6547|6545|6546.7|6544.7|1
1623090170000|2021-06-07 18:22:50|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|0
1623090210000|2021-06-07 18:23:30|6546|6544|6546|6544|6546|6544|6546|6544|2
1623090250000|2021-06-07 18:24:10|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.2|6543.2|3
1623090260000|2021-06-07 18:24:20|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|2
1623090290000|2021-06-07 18:24:50|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|3
1623090300000|2021-06-07 18:25:00|6545|6543|6545.7|6543.7|6545.7|6543.7|6545|6543|4
1623090310000|2021-06-07 18:25:10|6545.5|6543.5|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|0
1623090320000|2021-06-07 18:25:20|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.5|6543.5|0
1623090340000|2021-06-07 18:25:40|6546|6544|6545.7|6543.7|6546|6544|6545.7|6543.7|0
1623090350000|2021-06-07 18:25:50|6546|6544|6546|6544|6546|6544|6545.7|6543.7|0
1623090370000|2021-06-07 18:26:10|6545.7|6543.7|6545.5|6543.5|6546|6544|6545.5|6543.5|0
1623090380000|2021-06-07 18:26:20|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|0
1623090390000|2021-06-07 18:26:30|6546|6544|6545.7|6543.7|6546|6544|6545.7|6543.7|0
1623090400000|2021-06-07 18:26:40|6545.5|6543.5|6545.7|6543.7|6545.7|6543.7|6545.5|6543.5|0
1623090420000|2021-06-07 18:27:00|6546|6544|6546|6544|6546|6544|6546|6544|0
1623090430000|2021-06-07 18:27:10|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|0
1623090440000|2021-06-07 18:27:20|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.2|6544.2|2
1623090450000|2021-06-07 18:27:30|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|0
1623090470000|2021-06-07 18:27:50|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|0
1623090480000|2021-06-07 18:28:00|6546.2|6544.2|6546.5|6544.5|6546.5|6544.5|6546.2|6544.2|0
1623090490000|2021-06-07 18:28:10|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|1
1623090510000|2021-06-07 18:28:30|6547|6545|6547|6545|6547|6545|6547|6545|0
1623090520000|2021-06-07 18:28:40|6546.7|6544.7|6547|6545|6547|6545|6546.5|6544.5|2
1623090600000|2021-06-07 18:30:00|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|1
1623090620000|2021-06-07 18:30:20|6546.7|6544.7|6547|6545|6547|6545|6546.5|6544.5|3
1623090640000|2021-06-07 18:30:40|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|4
1623090670000|2021-06-07 18:31:10|6546|6544|6546.2|6544.2|6546.2|6544.2|6546|6544|5
1623090680000|2021-06-07 18:31:20|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|0
1623090690000|2021-06-07 18:31:30|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|1
1623090700000|2021-06-07 18:31:40|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|0
1623090710000|2021-06-07 18:31:50|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.5|6544.5|0
1623090720000|2021-06-07 18:32:00|6547|6545|6547.2|6545.2|6547.5|6545.5|6547|6545|0
1623090740000|2021-06-07 18:32:20|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|0
1623090770000|2021-06-07 18:32:50|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547|6545|2
1623090780000|2021-06-07 18:33:00|6547|6545|6546.5|6544.5|6547|6545|6546.5|6544.5|2
1623090830000|2021-06-07 18:33:50|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.5|6544.5|0
1623090840000|2021-06-07 18:34:00|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|0
1623090870000|2021-06-07 18:34:30|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|8
1623090880000|2021-06-07 18:34:40|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|0
1623090900000|2021-06-07 18:35:00|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|1
1623090930000|2021-06-07 18:35:30|6546.7|6544.7|6547|6545|6547|6545|6546.7|6544.7|5
1623090940000|2021-06-07 18:35:40|||||||||3
1623091000000|2021-06-07 18:36:40|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547|6545|11
1623091010000|2021-06-07 18:36:50|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|1
1623091020000|2021-06-07 18:37:00|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547|6545|0
1623091030000|2021-06-07 18:37:10|6547|6545|6547|6545|6547|6545|6547|6545|0
1623091040000|2021-06-07 18:37:20|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|1
1623091070000|2021-06-07 18:37:50|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|1
1623091080000|2021-06-07 18:38:00|6547|6545|6547.2|6545.2|6547.2|6545.2|6547|6545|0
1623091090000|2021-06-07 18:38:10|6547.5|6545.5|6547.2|6545.2|6547.5|6545.5|6547.2|6545.2|1
1623091100000|2021-06-07 18:38:20|6547|6545|6547.2|6545.2|6547.5|6545.5|6547|6545|0
1623091110000|2021-06-07 18:38:30|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|0
1623091130000|2021-06-07 18:38:50|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|1
1623091140000|2021-06-07 18:39:00|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547|6545|0
1623091150000|2021-06-07 18:39:10|6547|6545|6547|6545|6547.2|6545.2|6547|6545|0
1623091160000|2021-06-07 18:39:20|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|0
1623091170000|2021-06-07 18:39:30|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|0
1623091190000|2021-06-07 18:39:50|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|1
1623091200000|2021-06-07 18:40:00|6548|6546|6548|6546|6548|6546|6548|6546|0
1623091220000|2021-06-07 18:40:20|6547.7|6545.7|6547.7|6545.7|6548|6546|6547.7|6545.7|3
1623091230000|2021-06-07 18:40:30|6548|6546|6548|6546|6548|6546|6548|6546|0
1623091240000|2021-06-07 18:40:40|6547.7|6545.7|6547.5|6545.5|6547.7|6545.7|6547.2|6545.2|2
1623091250000|2021-06-07 18:40:50|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|0
1623091260000|2021-06-07 18:41:00|6547.7|6545.7|6548|6546|6548|6546|6547.7|6545.7|2
1623091280000|2021-06-07 18:41:20|6548.2|6546.2|6548|6546|6548.2|6546.2|6548|6546|0
1623091290000|2021-06-07 18:41:30|6548.2|6546.2|6548.5|6546.5|6548.5|6546.5|6548.2|6546.2|0
1623091300000|2021-06-07 18:41:40|6548.2|6546.2|6548.2|6546.2|6548.2|6546.2|6548.2|6546.2|1
1623091310000|2021-06-07 18:41:50|6548|6546|6548.2|6546.2|6548.2|6546.2|6548|6546|0
1623091320000|2021-06-07 18:42:00|6548|6546|6548|6546|6548.2|6546.2|6548|6546|0
1623091330000|2021-06-07 18:42:10|6548.2|6546.2|6548.2|6546.2|6548.5|6546.5|6548.2|6546.2|1
1623091340000|2021-06-07 18:42:20|6548.5|6546.5|6548.2|6546.2|6548.5|6546.5|6548.2|6546.2|1
1623091350000|2021-06-07 18:42:30|6548|6546|6548|6546|6548.2|6546.2|6548|6546|5
1623091360000|2021-06-07 18:42:40|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|4
1623091390000|2021-06-07 18:43:10|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|7
1623091400000|2021-06-07 18:43:20|6547.5|6545.5|6547.7|6545.7|6547.7|6545.7|6547.5|6545.5|0
1623091410000|2021-06-07 18:43:30|6548|6546|6547.7|6545.7|6548|6546|6547.7|6545.7|3
1623091420000|2021-06-07 18:43:40|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|0
1623091440000|2021-06-07 18:44:00|6547.7|6545.7|6548|6546|6548|6546|6547.7|6545.7|5
1623091460000|2021-06-07 18:44:20|6548.2|6546.2|6548.5|6546.5|6548.5|6546.5|6548.2|6546.2|6
1623091500000|2021-06-07 18:45:00|6548.7|6546.7|6549|6547|6549|6547|6548.7|6546.7|3
1623091510000|2021-06-07 18:45:10|||||||||1
1623091520000|2021-06-07 18:45:20|||||||||3
1623091530000|2021-06-07 18:45:30|6549.2|6547.2|6549.5|6547.5|6549.5|6547.5|6549.2|6547.2|1
1623091540000|2021-06-07 18:45:40|||||||||5
1623091550000|2021-06-07 18:45:50|||||||||2
1623091560000|2021-06-07 18:46:00|6549.2|6547.2|6549.2|6547.2|6549.2|6547.2|6549.2|6547.2|4
1623091570000|2021-06-07 18:46:10|6549.5|6547.5|6549|6547|6549.5|6547.5|6549|6547|0
1623091590000|2021-06-07 18:46:30|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.2|6547.2|7
1623091600000|2021-06-07 18:46:40|6549.2|6547.2|6549|6547|6549.2|6547.2|6549|6547|1
1623091630000|2021-06-07 18:47:10|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|5
1623091640000|2021-06-07 18:47:20|6549.2|6547.2|6549.2|6547.2|6549.2|6547.2|6549.2|6547.2|0
1623091650000|2021-06-07 18:47:30|6549|6547|6549|6547|6549|6547|6549|6547|2
1623091690000|2021-06-07 18:48:10|||||||||2
1623091710000|2021-06-07 18:48:30|6548.7|6546.7|6548.5|6546.5|6548.7|6546.7|6548|6546|27
1623091730000|2021-06-07 18:48:50|6548.7|6546.7|6549|6547|6549|6547|6548.5|6546.5|0
1623091740000|2021-06-07 18:49:00|6549.2|6547.2|6549.2|6547.2|6549.2|6547.2|6549.2|6547.2|1
1623091760000|2021-06-07 18:49:20|6549|6547|6549.2|6547.2|6549.2|6547.2|6549|6547|0
1623091770000|2021-06-07 18:49:30|6549|6547|6549.2|6547.2|6549.2|6547.2|6549|6547|1
1623091780000|2021-06-07 18:49:40|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|0
1623091790000|2021-06-07 18:49:50|||||||||2
1623091800000|2021-06-07 18:50:00|6549.7|6547.7|6549.5|6547.5|6550|6548|6549.5|6547.5|2
1623091810000|2021-06-07 18:50:10|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|0
1623091820000|2021-06-07 18:50:20|6549.5|6547.5|6550|6548|6550|6548|6549.5|6547.5|1
1623091830000|2021-06-07 18:50:30|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|1
1623091840000|2021-06-07 18:50:40|6550|6548|6550|6548|6550|6548|6549.7|6547.7|0
1623091920000|2021-06-07 18:52:00|6549.7|6547.7|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|2
1623091930000|2021-06-07 18:52:10|6549.2|6547.2|6549|6547|6549.2|6547.2|6549|6547|1
1623091950000|2021-06-07 18:52:30|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6
1623091960000|2021-06-07 18:52:40|6549.7|6547.7|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|0
1623091970000|2021-06-07 18:52:50|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|0
1623091990000|2021-06-07 18:53:10|6550|6548|6550|6548|6550|6548|6550|6548|2
1623092000000|2021-06-07 18:53:20|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|1
1623092010000|2021-06-07 18:53:30|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|0
1623092050000|2021-06-07 18:54:10|6550|6548|6550|6548|6550|6548|6550|6548|6
1623092100000|2021-06-07 18:55:00|6549.7|6547.7|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|4
1623092160000|2021-06-07 18:56:00|6549.7|6547.7|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|3
1623092170000|2021-06-07 18:56:10|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.5|6547.5|2
1623092180000|2021-06-07 18:56:20|6549.5|6547.5|6549.7|6547.7|6549.7|6547.7|6549.5|6547.5|1
1623092190000|2021-06-07 18:56:30|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|1
1623092210000|2021-06-07 18:56:50|6549.7|6547.7|6550|6548|6550|6548|6549.7|6547.7|1
1623092220000|2021-06-07 18:57:00|||||||||1
1623092260000|2021-06-07 18:57:40|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|3
1623092270000|2021-06-07 18:57:50|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|0
1623092280000|2021-06-07 18:58:00|6551|6549|6551|6549|6551|6549|6550.5|6548.5|6
1623092290000|2021-06-07 18:58:10|6550.7|6548.7|6551|6549|6551|6549|6550.7|6548.7|1
1623092300000|2021-06-07 18:58:20|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|0
1623092310000|2021-06-07 18:58:30|6551|6549|6551|6549|6551|6549|6551|6549|4
1623092320000|2021-06-07 18:58:40|6551.5|6549.5|6551.5|6549.5|6551.7|6549.7|6551.5|6549.5|13
1623092330000|2021-06-07 18:58:50|6553|6551|6551.7|6549.7|6553|6551|6551.5|6549.5|91
1623092340000|2021-06-07 18:59:00|6551.5|6549.5|6551.7|6549.7|6553|6551|6551|6549|228
1623092350000|2021-06-07 18:59:10|6551.5|6549.5|6551.7|6549.7|6552|6550|6551.5|6549.5|4
1623092360000|2021-06-07 18:59:20|||||||||1
1623092370000|2021-06-07 18:59:30|6552|6550|6551.7|6549.7|6552|6550|6551.7|6549.7|1
1623092380000|2021-06-07 18:59:40|6552|6550|6552|6550|6552|6550|6551.7|6549.7|0
1623092390000|2021-06-07 18:59:50|6551.7|6549.7|6551.5|6549.5|6551.7|6549.7|6551.5|6549.5|2
1623092400000|2021-06-07 19:00:00|6551.7|6549.7|6551.5|6549.5|6551.7|6549.7|6551.5|6549.5|4
1623092410000|2021-06-07 19:00:10|6552|6550|6552.2|6550.2|6552.2|6550.2|6551.7|6549.7|13
1623092420000|2021-06-07 19:00:20|6552|6550|6552.5|6550.5|6552.5|6550.5|6552|6550|3
1623092430000|2021-06-07 19:00:30|6553|6551|6553.5|6551.5|6553.5|6551.5|6553|6551|17
1623092440000|2021-06-07 19:00:40|||||||||1
1623092450000|2021-06-07 19:00:50|6553.2|6551.2|6553|6551|6553.2|6551.2|6552.7|6550.7|16
1623092460000|2021-06-07 19:01:00|6553.5|6551.5|6553.5|6551.5|6553.5|6551.5|6553.5|6551.5|8
1623092470000|2021-06-07 19:01:10|||||||||2
1623092480000|2021-06-07 19:01:20|6553|6551|6552.7|6550.7|6553|6551|6552.7|6550.7|4
1623092500000|2021-06-07 19:01:40|6553|6551|6553|6551|6553|6551|6553|6551|1
1623092510000|2021-06-07 19:01:50|6553.2|6551.2|6553|6551|6553.2|6551.2|6553|6551|12
1623092520000|2021-06-07 19:02:00|6553.2|6551.2|6553|6551|6553.2|6551.2|6553|6551|1
1623092530000|2021-06-07 19:02:10|6552.7|6550.7|6552.7|6550.7|6552.7|6550.7|6552.7|6550.7|2
1623092540000|2021-06-07 19:02:20|6553|6551|6553|6551|6553|6551|6553|6551|1
1623092550000|2021-06-07 19:02:30|6552.7|6550.7|6552.7|6550.7|6553|6551|6552.7|6550.7|0
1623092560000|2021-06-07 19:02:40|6553|6551|6553|6551|6553|6551|6552.7|6550.7|0
1623092570000|2021-06-07 19:02:50|||||||||1
1623092580000|2021-06-07 19:03:00|6553.2|6551.2|6553.2|6551.2|6553.2|6551.2|6553|6551|1
1623092600000|2021-06-07 19:03:20|||||||||3
1623092610000|2021-06-07 19:03:30|||||||||1
1623092620000|2021-06-07 19:03:40|6553.5|6551.5|6553.2|6551.2|6553.5|6551.5|6553.2|6551.2|0
1623092630000|2021-06-07 19:03:50|6553.5|6551.5|6553.2|6551.2|6553.5|6551.5|6553.2|6551.2|2
1623092640000|2021-06-07 19:04:00|6553.5|6551.5|6554|6552|6554|6552|6553.5|6551.5|7
1623092660000|2021-06-07 19:04:20|6554.2|6552.2|6554.2|6552.2|6554.2|6552.2|6554.2|6552.2|5
1623092670000|2021-06-07 19:04:30|||||||||2
1623092680000|2021-06-07 19:04:40|6554.5|6552.5|6554.2|6552.2|6554.5|6552.5|6554.2|6552.2|4
1623092690000|2021-06-07 19:04:50|6554.5|6552.5|6554.2|6552.2|6554.5|6552.5|6554.2|6552.2|1
1623092700000|2021-06-07 19:05:00|6554.5|6552.5|6554.5|6552.5|6554.5|6552.5|6554.2|6552.2|1
1623092710000|2021-06-07 19:05:10|6554.7|6552.7|6554.7|6552.7|6554.7|6552.7|6554.7|6552.7|1
1623092720000|2021-06-07 19:05:20|6554.5|6552.5|6554.5|6552.5|6554.5|6552.5|6554.5|6552.5|0
1623092730000|2021-06-07 19:05:30|6554.7|6552.7|6554.5|6552.5|6554.7|6552.7|6554.5|6552.5|1
1623092740000|2021-06-07 19:05:40|||||||||3
1623092760000|2021-06-07 19:06:00|6554.7|6552.7|6554.5|6552.5|6554.7|6552.7|6554.5|6552.5|1
1623092770000|2021-06-07 19:06:10|6554.7|6552.7|6554.7|6552.7|6554.7|6552.7|6554.7|6552.7|6
1623092780000|2021-06-07 19:06:20|||||||||1
1623092790000|2021-06-07 19:06:30|6554.5|6552.5|6554.5|6552.5|6554.5|6552.5|6554.5|6552.5|0
1623092800000|2021-06-07 19:06:40|||||||||1
1623092810000|2021-06-07 19:06:50|6554.7|6552.7|6555|6553|6555|6553|6554.7|6552.7|0
1623092820000|2021-06-07 19:07:00|6554.7|6552.7|6555.5|6553.5|6555.5|6553.5|6554.7|6552.7|5
1623092830000|2021-06-07 19:07:10|6555.2|6553.2|6555|6553|6555.5|6553.5|6555|6553|2
1623092840000|2021-06-07 19:07:20|6554.7|6552.7|6554.7|6552.7|6554.7|6552.7|6554.7|6552.7|2
1623092850000|2021-06-07 19:07:30|6554.5|6552.5|6554.5|6552.5|6554.5|6552.5|6554.5|6552.5|0
1623092870000|2021-06-07 19:07:50|6555|6553|6555|6553|6555|6553|6555|6553|6
1623092900000|2021-06-07 19:08:20|6554.7|6552.7|6554.7|6552.7|6554.7|6552.7|6554.7|6552.7|3
1623092910000|2021-06-07 19:08:30|6554.5|6552.5|6554.5|6552.5|6554.5|6552.5|6554.5|6552.5|0
1623092920000|2021-06-07 19:08:40|6555|6553|6555|6553|6555|6553|6555|6553|7
1623092940000|2021-06-07 19:09:00|6555.5|6553.5|6555.5|6553.5|6555.5|6553.5|6555.5|6553.5|7
1623092970000|2021-06-07 19:09:30|6555.7|6553.7|6555.5|6553.5|6555.7|6553.7|6555.5|6553.5|8
1623092980000|2021-06-07 19:09:40|6555.7|6553.7|6555.5|6553.5|6555.7|6553.7|6555.5|6553.5|0
1623092990000|2021-06-07 19:09:50|6555.7|6553.7|6555.7|6553.7|6556|6554|6555.7|6553.7|2
1623093000000|2021-06-07 19:10:00|6555.5|6553.5|6555.7|6553.7|6555.7|6553.7|6555.5|6553.5|0
1623093030000|2021-06-07 19:10:30|6555.5|6553.5|6555.5|6553.5|6555.5|6553.5|6555.5|6553.5|0
1623093040000|2021-06-07 19:10:40|6555.2|6553.2|6555.2|6553.2|6555.2|6553.2|6555.2|6553.2|2
1623093050000|2021-06-07 19:10:50|6555|6553|6555.5|6553.5|6555.5|6553.5|6555|6553|1
1623093060000|2021-06-07 19:11:00|6555.2|6553.2|6555|6553|6555.2|6553.2|6555|6553|2
1623093070000|2021-06-07 19:11:10|6555.2|6553.2|6555.2|6553.2|6555.2|6553.2|6555|6553|0
1623093090000|2021-06-07 19:11:30|6555|6553|6555|6553|6555|6553|6555|6553|0
1623093100000|2021-06-07 19:11:40|||||||||3
1623093120000|2021-06-07 19:12:00|6555.2|6553.2|6555.5|6553.5|6555.5|6553.5|6555.2|6553.2|6
1623093130000|2021-06-07 19:12:10|6555.2|6553.2|6555.5|6553.5|6555.5|6553.5|6555.2|6553.2|0
1623093140000|2021-06-07 19:12:20|6555.7|6553.7|6555.7|6553.7|6555.7|6553.7|6555.5|6553.5|3
1623093160000|2021-06-07 19:12:40|6555.5|6553.5|6555.7|6553.7|6555.7|6553.7|6555.5|6553.5|0
1623093180000|2021-06-07 19:13:00|6556|6554|6555.7|6553.7|6556|6554|6555.7|6553.7|2
1623093190000|2021-06-07 19:13:10|6556|6554|6555.7|6553.7|6556|6554|6555.7|6553.7|0
1623093200000|2021-06-07 19:13:20|6556|6554|6556|6554|6556|6554|6555.7|6553.7|0
1623093220000|2021-06-07 19:13:40|6555.7|6553.7|6555.7|6553.7|6555.7|6553.7|6555.7|6553.7|0
1623093230000|2021-06-07 19:13:50|6556|6554|6556|6554|6556|6554|6556|6554|0
1623093240000|2021-06-07 19:14:00|6555.7|6553.7|6556|6554|6556|6554|6555.7|6553.7|0
1623093250000|2021-06-07 19:14:10|6555.7|6553.7|6555.7|6553.7|6556|6554|6555.7|6553.7|0
1623093270000|2021-06-07 19:14:30|6556|6554|6556.2|6554.2|6556.5|6554.5|6556|6554|7
1623093280000|2021-06-07 19:14:40|6556.5|6554.5|6556.2|6554.2|6556.5|6554.5|6556|6554|0
1623093300000|2021-06-07 19:15:00|6556.5|6554.5|6556.2|6554.2|6556.5|6554.5|6556|6554|2
1623093320000|2021-06-07 19:15:20|6556|6554|6556|6554|6556|6554|6556|6554|0
1623093330000|2021-06-07 19:15:30|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|0
1623093340000|2021-06-07 19:15:40|6556.5|6554.5|6556.2|6554.2|6556.5|6554.5|6556.2|6554.2|2
1623093350000|2021-06-07 19:15:50|6556|6554|6556|6554|6556|6554|6556|6554|0
1623093360000|2021-06-07 19:16:00|6555.7|6553.7|6555.7|6553.7|6555.7|6553.7|6555.7|6553.7|4
1623093370000|2021-06-07 19:16:10|6556|6554|6556|6554|6556|6554|6555.7|6553.7|3
1623093390000|2021-06-07 19:16:30|6556.2|6554.2|6556.5|6554.5|6556.5|6554.5|6556.2|6554.2|1
1623093400000|2021-06-07 19:16:40|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|1
1623093410000|2021-06-07 19:16:50|6556|6554|6556|6554|6556|6554|6556|6554|0
1623093430000|2021-06-07 19:17:10|6555.7|6553.7|6556|6554|6556|6554|6555.7|6553.7|2
1623093440000|2021-06-07 19:17:20|||||||||1
1623093460000|2021-06-07 19:17:40|6555.7|6553.7|6556|6554|6556|6554|6555.7|6553.7|0
1623093470000|2021-06-07 19:17:50|6556.2|6554.2|6556|6554|6556.2|6554.2|6556|6554|1
1623093480000|2021-06-07 19:18:00|6556.2|6554.2|6556.5|6554.5|6556.5|6554.5|6556.2|6554.2|0
1623093510000|2021-06-07 19:18:30|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|2
1623093520000|2021-06-07 19:18:40|6556.5|6554.5|6556.5|6554.5|6556.5|6554.5|6556.2|6554.2|3
1623093540000|2021-06-07 19:19:00|6556.2|6554.2|6556.5|6554.5|6556.5|6554.5|6556.2|6554.2|0
1623093550000|2021-06-07 19:19:10|6556.2|6554.2|6556|6554|6556.2|6554.2|6556|6554|14
1623093560000|2021-06-07 19:19:20|||||||||3
1623093590000|2021-06-07 19:19:50|6556.5|6554.5|6556|6554|6556.5|6554.5|6556|6554|6
1623093600000|2021-06-07 19:20:00|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|6556|6554|4
1623093610000|2021-06-07 19:20:10|6556|6554|6556|6554|6556|6554|6556|6554|0
1623093640000|2021-06-07 19:20:40|||||||||2
1623093650000|2021-06-07 19:20:50|6556.2|6554.2|6556.5|6554.5|6556.5|6554.5|6556|6554|5
1623093680000|2021-06-07 19:21:20|6556.2|6554.2|6556.2|6554.2|6556.5|6554.5|6556.2|6554.2|4
1623093690000|2021-06-07 19:21:30|6556|6554|6556|6554|6556.2|6554.2|6556|6554|0
1623093700000|2021-06-07 19:21:40|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|6556|6554|0
1623093720000|2021-06-07 19:22:00|6556.5|6554.5|6556.5|6554.5|6556.5|6554.5|6556.5|6554.5|0
1623093740000|2021-06-07 19:22:20|6557|6555|6557|6555|6557|6555|6557|6555|8
1623093760000|2021-06-07 19:22:40|6556.7|6554.7|6557|6555|6557|6555|6556.7|6554.7|0
1623093780000|2021-06-07 19:23:00|||||||||1
1623093790000|2021-06-07 19:23:10|6556.7|6554.7|6557|6555|6557|6555|6556.7|6554.7|0
1623093800000|2021-06-07 19:23:20|||||||||1
1623093820000|2021-06-07 19:23:40|6556.7|6554.7|6557|6555|6557|6555|6556.7|6554.7|1
1623093830000|2021-06-07 19:23:50|||||||||2
1623093850000|2021-06-07 19:24:10|6556.7|6554.7|6556.7|6554.7|6556.7|6554.7|6556.7|6554.7|3
1623093860000|2021-06-07 19:24:20|6557|6555|6557|6555|6557|6555|6557|6555|0
1623093880000|2021-06-07 19:24:40|6556.7|6554.7|6556.5|6554.5|6556.7|6554.7|6556.5|6554.5|1
1623093900000|2021-06-07 19:25:00|6556.7|6554.7|6556.7|6554.7|6556.7|6554.7|6556.5|6554.5|1
1623093910000|2021-06-07 19:25:10|6557|6555|6557|6555|6557|6555|6557|6555|0
1623093920000|2021-06-07 19:25:20|6556.7|6554.7|6556.7|6554.7|6556.7|6554.7|6556.7|6554.7|1
1623093930000|2021-06-07 19:25:30|6556.5|6554.5|6556.5|6554.5|6556.5|6554.5|6556.5|6554.5|0
1623093940000|2021-06-07 19:25:40|||||||||2
1623093990000|2021-06-07 19:26:30|||||||||4
1623094000000|2021-06-07 19:26:40|6556.2|6554.2|6556|6554|6556.2|6554.2|6556|6554|0
1623094010000|2021-06-07 19:26:50|6556.5|6554.5|6556.5|6554.5|6556.5|6554.5|6556.5|6554.5|5
1623094020000|2021-06-07 19:27:00|6556.7|6554.7|6557|6555|6557|6555|6556.7|6554.7|0
1623094030000|2021-06-07 19:27:10|6556.7|6554.7|6556.7|6554.7|6556.7|6554.7|6556.7|6554.7|4
1623094040000|2021-06-07 19:27:20|6556.5|6554.5|6556|6554|6556.7|6554.7|6556|6554|0
1623094050000|2021-06-07 19:27:30|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|1
1623094060000|2021-06-07 19:27:40|6556.5|6554.5|6556.5|6554.5|6556.5|6554.5|6556.5|6554.5|0
1623094070000|2021-06-07 19:27:50|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|6556.2|6554.2|0
1623094080000|2021-06-07 19:28:00|6556.5|6554.5|6555.7|6553.7|6556.7|6554.7|6555.5|6553.5|48
1623094090000|2021-06-07 19:28:10|||||||||2
1623094100000|2021-06-07 19:28:20|6556|6554|6556|6554|6556|6554|6556|6554|1
1623094110000|2021-06-07 19:28:30|6554.5|6552.5|6555|6553|6555|6553|6554.5|6552.5|56
1623094120000|2021-06-07 19:28:40|6554|6552|6554.7|6552.7|6554.7|6552.7|6554|6552|59
1623094130000|2021-06-07 19:28:50|6554.5|6552.5|6555|6553|6555|6553|6554.5|6552.5|2
1623094140000|2021-06-07 19:29:00|||||||||1
1623094150000|2021-06-07 19:29:10|6554.7|6552.7|6555|6553|6555|6553|6554.7|6552.7|2
1623094160000|2021-06-07 19:29:20|6555.2|6553.2|6555.2|6553.2|6555.2|6553.2|6555.2|6553.2|1
1623094180000|2021-06-07 19:29:40|6554|6552|6554.2|6552.2|6554.2|6552.2|6554|6552|50
1623094190000|2021-06-07 19:29:50|6553.5|6551.5|6553.7|6551.7|6553.7|6551.7|6553.5|6551.5|51
1623094200000|2021-06-07 19:30:00|6554|6552|6554|6552|6554|6552|6554|6552|3
1623094210000|2021-06-07 19:30:10|6553.7|6551.7|6553.5|6551.5|6554|6552|6553.5|6551.5|8
1623094220000|2021-06-07 19:30:20|6553.7|6551.7|6553.7|6551.7|6553.7|6551.7|6553.7|6551.7|0
1623094230000|2021-06-07 19:30:30|6554|6552|6554|6552|6554|6552|6554|6552|0
1623094270000|2021-06-07 19:31:10|||||||||1
1623094290000|2021-06-07 19:31:30|6554.2|6552.2|6554.2|6552.2|6554.2|6552.2|6554.2|6552.2|10
1623094300000|2021-06-07 19:31:40|||||||||3
1623094310000|2021-06-07 19:31:50|6554.5|6552.5|6554.2|6552.2|6554.5|6552.5|6554.2|6552.2|1
1623094320000|2021-06-07 19:32:00|6554|6552|6554|6552|6554|6552|6554|6552|0
1623094350000|2021-06-07 19:32:30|6553.7|6551.7|6553.2|6551.2|6553.7|6551.7|6553.2|6551.2|0
1623094360000|2021-06-07 19:32:40|6553|6551|6553.2|6551.2|6553.2|6551.2|6553|6551|2
1623094370000|2021-06-07 19:32:50|6553|6551|6552.7|6550.7|6553|6551|6552.7|6550.7|3
1623094380000|2021-06-07 19:33:00|6553|6551|6553|6551|6553|6551|6553|6551|0
1623094400000|2021-06-07 19:33:20|6552.7|6550.7|6552.7|6550.7|6553|6551|6552.7|6550.7|0
1623094410000|2021-06-07 19:33:30|6553|6551|6552.7|6550.7|6553|6551|6552.7|6550.7|0
1623094420000|2021-06-07 19:33:40|6552.5|6550.5|6553|6551|6553|6551|6552.5|6550.5|0
1623094440000|2021-06-07 19:34:00|6552.7|6550.7|6552.7|6550.7|6552.7|6550.7|6552.7|6550.7|1
1623094460000|2021-06-07 19:34:20|6552.5|6550.5|6552.5|6550.5|6552.5|6550.5|6552.5|6550.5|2
1623094470000|2021-06-07 19:34:30|6552.7|6550.7|6552.7|6550.7|6552.7|6550.7|6552.5|6550.5|0
1623094480000|2021-06-07 19:34:40|6552.5|6550.5|6552.5|6550.5|6552.5|6550.5|6552.5|6550.5|0
1623094530000|2021-06-07 19:35:30|6553|6551|6553|6551|6553|6551|6553|6551|3
1623094540000|2021-06-07 19:35:40|||||||||3
1623094560000|2021-06-07 19:36:00|6553.2|6551.2|6553.2|6551.2|6553.5|6551.5|6553.2|6551.2|2
1623094570000|2021-06-07 19:36:10|6553|6551|6553|6551|6553|6551|6553|6551|0
1623094580000|2021-06-07 19:36:20|6552|6550|6552|6550|6552|6550|6552|6550|11
1623094600000|2021-06-07 19:36:40|6552.5|6550.5|6552|6550|6552.7|6550.7|6552|6550|6
1623094630000|2021-06-07 19:37:10|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|5
1623094650000|2021-06-07 19:37:30|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551|6549|6
1623094660000|2021-06-07 19:37:40|6551.5|6549.5|6551.7|6549.7|6551.7|6549.7|6551.5|6549.5|0
1623094680000|2021-06-07 19:38:00|6551.5|6549.5|6551.7|6549.7|6551.7|6549.7|6551.5|6549.5|0
1623094690000|2021-06-07 19:38:10|6551.5|6549.5|6551.7|6549.7|6551.7|6549.7|6551.5|6549.5|0
1623094700000|2021-06-07 19:38:20|6552|6550|6551.7|6549.7|6552|6550|6551.7|6549.7|0
1623094710000|2021-06-07 19:38:30|6551.5|6549.5|6551.5|6549.5|6552|6550|6551.5|6549.5|1
1623094730000|2021-06-07 19:38:50|6551.2|6549.2|6550.7|6548.7|6551.2|6549.2|6550.7|6548.7|1
1623094740000|2021-06-07 19:39:00|6551|6549|6551.5|6549.5|6551.5|6549.5|6551|6549|5
1623094760000|2021-06-07 19:39:20|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|1
1623094770000|2021-06-07 19:39:30|6551|6549|6551.5|6549.5|6551.5|6549.5|6551|6549|0
1623094780000|2021-06-07 19:39:40|6551.2|6549.2|6551|6549|6551.2|6549.2|6551|6549|1
1623094800000|2021-06-07 19:40:00|6550.7|6548.7|6551.2|6549.2|6551.2|6549.2|6550.7|6548.7|13
1623094810000|2021-06-07 19:40:10|6551|6549|6551|6549|6551.2|6549.2|6551|6549|0
1623094820000|2021-06-07 19:40:20|||||||||1
1623094830000|2021-06-07 19:40:30|6550.7|6548.7|6551|6549|6551|6549|6550.5|6548.5|3
1623094840000|2021-06-07 19:40:40|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|7
1623094860000|2021-06-07 19:41:00|6550.5|6548.5|6550.2|6548.2|6550.5|6548.5|6550.2|6548.2|0
1623094880000|2021-06-07 19:41:20|6550.5|6548.5|6551|6549|6551|6549|6550.5|6548.5|1
1623094890000|2021-06-07 19:41:30|6551.2|6549.2|6551|6549|6551.2|6549.2|6551|6549|3
1623094900000|2021-06-07 19:41:40|6551.2|6549.2|6551|6549|6551.2|6549.2|6550.7|6548.7|0
1623094910000|2021-06-07 19:41:50|6551.2|6549.2|6551.2|6549.2|6551.5|6549.5|6551.2|6549.2|4
1623094920000|2021-06-07 19:42:00|6551|6549|6551|6549|6551.2|6549.2|6551|6549|0
1623094930000|2021-06-07 19:42:10|6551.2|6549.2|6551|6549|6551.5|6549.5|6551|6549|1
1623094940000|2021-06-07 19:42:20|6550.7|6548.7|6551|6549|6551.2|6549.2|6550.7|6548.7|0
1623094950000|2021-06-07 19:42:30|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|1
1623094960000|2021-06-07 19:42:40|6551|6549|6551.2|6549.2|6551.2|6549.2|6551|6549|0
1623094980000|2021-06-07 19:43:00|6551|6549|6550.7|6548.7|6551|6549|6550.7|6548.7|0
1623094990000|2021-06-07 19:43:10|6550.5|6548.5|6551|6549|6551|6549|6550.5|6548.5|0
1623095000000|2021-06-07 19:43:20|6551.2|6549.2|6551.2|6549.2|6551.5|6549.5|6551.2|6549.2|2
1623095010000|2021-06-07 19:43:30|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|6551.5|6549.5|0
1623095050000|2021-06-07 19:44:10|6551.2|6549.2|6551.2|6549.2|6551.5|6549.5|6551.2|6549.2|1
1623095060000|2021-06-07 19:44:20|6551|6549|6551|6549|6551|6549|6551|6549|5
1623095080000|2021-06-07 19:44:40|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.5|6548.5|4
1623095090000|2021-06-07 19:44:50|6551|6549|6550.7|6548.7|6551|6549|6550.7|6548.7|0
1623095100000|2021-06-07 19:45:00|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|6550|6548|7
1623095110000|2021-06-07 19:45:10|6550.5|6548.5|6550.2|6548.2|6550.5|6548.5|6550|6548|0
1623095120000|2021-06-07 19:45:20|6550.5|6548.5|6550.2|6548.2|6550.5|6548.5|6550.2|6548.2|0
1623095130000|2021-06-07 19:45:30|6550.5|6548.5|6550.7|6548.7|6550.7|6548.7|6550.2|6548.2|0
1623095140000|2021-06-07 19:45:40|6551|6549|6551|6549|6551|6549|6551|6549|0
1623095160000|2021-06-07 19:46:00|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|6551.2|6549.2|0
1623095170000|2021-06-07 19:46:10|6551|6549|6551.2|6549.2|6551.2|6549.2|6551|6549|2
1623095180000|2021-06-07 19:46:20|6551|6549|6551|6549|6551.2|6549.2|6551|6549|0
1623095190000|2021-06-07 19:46:30|6550.5|6548.5|6550.2|6548.2|6550.5|6548.5|6550|6548|3
1623095200000|2021-06-07 19:46:40|6550|6548|6550.2|6548.2|6550.2|6548.2|6550|6548|3
1623095210000|2021-06-07 19:46:50|6550.5|6548.5|6550|6548|6550.5|6548.5|6550|6548|3
1623095220000|2021-06-07 19:47:00|6550.2|6548.2|6550|6548|6550.2|6548.2|6549.7|6547.7|4
1623095230000|2021-06-07 19:47:10|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|6550|6548|0
1623095240000|2021-06-07 19:47:20|6550|6548|6550|6548|6550|6548|6550|6548|0
1623095250000|2021-06-07 19:47:30|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|0
1623095260000|2021-06-07 19:47:40|6550.2|6548.2|6550|6548|6550.2|6548.2|6550|6548|0
1623095270000|2021-06-07 19:47:50|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550|6548|0
1623095300000|2021-06-07 19:48:20|6550.2|6548.2|6549.7|6547.7|6550.2|6548.2|6549.7|6547.7|2
1623095310000|2021-06-07 19:48:30|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|0
1623095320000|2021-06-07 19:48:40|6549.7|6547.7|6549.7|6547.7|6549.7|6547.7|6549.5|6547.5|0
1623095330000|2021-06-07 19:48:50|6550|6548|6549.7|6547.7|6550|6548|6549.7|6547.7|0
1623095340000|2021-06-07 19:49:00|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|0
1623095350000|2021-06-07 19:49:10|6549.7|6547.7|6549.2|6547.2|6550|6548|6549.2|6547.2|3
1623095360000|2021-06-07 19:49:20|6549.5|6547.5|6549.5|6547.5|6549.5|6547.5|6549.2|6547.2|0
1623095370000|2021-06-07 19:49:30|6549.2|6547.2|6549.2|6547.2|6549.5|6547.5|6549.2|6547.2|0
1623095380000|2021-06-07 19:49:40|6549.5|6547.5|6549.7|6547.7|6549.7|6547.7|6549.5|6547.5|0
1623095400000|2021-06-07 19:50:00|6550|6548|6550.2|6548.2|6550.7|6548.7|6550|6548|6
1623095410000|2021-06-07 19:50:10|6550.5|6548.5|6551|6549|6551|6549|6550.2|6548.2|0
1623095420000|2021-06-07 19:50:20|6550.7|6548.7|6550.7|6548.7|6551|6549|6550.7|6548.7|5
1623095430000|2021-06-07 19:50:30|6551|6549|6550.7|6548.7|6551|6549|6550.7|6548.7|0
1623095440000|2021-06-07 19:50:40|6551|6549|6551|6549|6551|6549|6551|6549|0
1623095470000|2021-06-07 19:51:10|||||||||2
1623095480000|2021-06-07 19:51:20|||||||||3
1623095490000|2021-06-07 19:51:30|6550.5|6548.5|6551|6549|6551|6549|6550.5|6548.5|7
1623095510000|2021-06-07 19:51:50|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|4
1623095520000|2021-06-07 19:52:00|6550.5|6548.5|6550.7|6548.7|6550.7|6548.7|6550.5|6548.5|2
1623095530000|2021-06-07 19:52:10|6550.5|6548.5|6550.2|6548.2|6550.5|6548.5|6550|6548|2
1623095540000|2021-06-07 19:52:20|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.2|6548.2|3
1623095560000|2021-06-07 19:52:40|6550|6548|6550|6548|6550|6548|6549.7|6547.7|2
1623095580000|2021-06-07 19:53:00|6550.5|6548.5|6550.2|6548.2|6550.5|6548.5|6550.2|6548.2|26
1623095590000|2021-06-07 19:53:10|6550|6548|6550|6548|6550|6548|6550|6548|0
1623095600000|2021-06-07 19:53:20|6550.2|6548.2|6550.2|6548.2|6550.5|6548.5|6550.2|6548.2|4
1623095620000|2021-06-07 19:53:40|6550|6548|6550.2|6548.2|6550.5|6548.5|6550|6548|0
1623095630000|2021-06-07 19:53:50|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|6550.5|6548.5|0
1623095640000|2021-06-07 19:54:00|||||||||2
1623095650000|2021-06-07 19:54:10|6550.2|6548.2|6550.2|6548.2|6550.2|6548.2|6550|6548|7
1623095670000|2021-06-07 19:54:30|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|3
1623095680000|2021-06-07 19:54:40|6551|6549|6551|6549|6551|6549|6551|6549|0
1623095710000|2021-06-07 19:55:10|6550.7|6548.7|6550|6548|6550.7|6548.7|6550|6548|10
1623095730000|2021-06-07 19:55:30|6549.7|6547.7|6549.5|6547.5|6549.7|6547.7|6549.5|6547.5|3
1623095740000|2021-06-07 19:55:40|||||||||4
1623095750000|2021-06-07 19:55:50|6550|6548|6550.2|6548.2|6550.2|6548.2|6550|6548|3
1623095770000|2021-06-07 19:56:10|6550|6548|6550|6548|6550|6548|6550|6548|1
1623095800000|2021-06-07 19:56:40|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550.2|6548.2|1
1623095820000|2021-06-07 19:57:00|6550.2|6548.2|6550.5|6548.5|6550.5|6548.5|6550|6548|8
1623095850000|2021-06-07 19:57:30|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|2
1623095860000|2021-06-07 19:57:40|||||||||1
1623095870000|2021-06-07 19:57:50|||||||||1
1623095880000|2021-06-07 19:58:00|6551|6549|6551|6549|6551|6549|6551|6549|0
1623095890000|2021-06-07 19:58:10|6551.7|6549.7|6551.7|6549.7|6551.7|6549.7|6551.5|6549.5|11
1623095900000|2021-06-07 19:58:20|6551.5|6549.5|6552.5|6550.5|6552.5|6550.5|6551.5|6549.5|7
1623095910000|2021-06-07 19:58:30|6552.7|6550.7|6553|6551|6553|6551|6552.7|6550.7|3
1623095920000|2021-06-07 19:58:40|6552.5|6550.5|6552.5|6550.5|6552.5|6550.5|6552.5|6550.5|16
1623095930000|2021-06-07 19:58:50|||||||||7
1623095940000|2021-06-07 19:59:00|||||||||3
1623095950000|2021-06-07 19:59:10|6552.7|6550.7|6554|6552|6554.5|6552.5|6552.7|6550.7|24
1623095960000|2021-06-07 19:59:20|6554.5|6552.5|6553.7|6551.7|6554.7|6552.7|6553.7|6551.7|1
1623095970000|2021-06-07 19:59:30|6554|6552|6553.7|6551.7|6555.5|6553.5|6553.7|6551.7|18
1623095980000|2021-06-07 19:59:40|6554|6552|6553.2|6551.2|6555.5|6553.5|6553.2|6551.2|1
1623095990000|2021-06-07 19:59:50|6554|6552|6553.5|6551.5|6554.5|6552.5|6553.5|6551.5|3
1623096000000|2021-06-07 20:00:00|6554.9|6550.9|6555.3|6551.3|6555.6|6551.6|6554.7|6550.7|0
1623096010000|2021-06-07 20:00:10|6555.6|6551.6|6554.9|6550.9|6555.6|6551.6|6554.9|6550.9|0
1623096020000|2021-06-07 20:00:20|6555|6551|6555.6|6551.6|6555.6|6551.6|6555|6551|0
1623096030000|2021-06-07 20:00:30|6555.5|6551.5|6555.6|6551.6|6555.6|6551.6|6555.3|6551.3|0
1623096040000|2021-06-07 20:00:40|6555.5|6551.5|6555.3|6551.3|6555.5|6551.5|6555.3|6551.3|0
1623096050000|2021-06-07 20:00:50|6555.2|6551.2|6554.6|6550.6|6555.2|6551.2|6554.6|6550.6|0
1623096060000|2021-06-07 20:01:00|6554.7|6550.7|6555.3|6551.3|6555.3|6551.3|6554.6|6550.6|0
1623096090000|2021-06-07 20:01:30|6555.4|6551.4|6555.4|6551.4|6555.4|6551.4|6555.4|6551.4|0
1623096100000|2021-06-07 20:01:40|6555.3|6551.3|6555.6|6551.6|6555.6|6551.6|6555.3|6551.3|0
1623096110000|2021-06-07 20:01:50|6555.5|6551.5|6555.3|6551.3|6555.5|6551.5|6555.3|6551.3|0
1623096130000|2021-06-07 20:02:10|6555.6|6551.6|6556|6552|6556|6552|6555.6|6551.6|0
1623096140000|2021-06-07 20:02:20|6555.6|6551.6|6555.6|6551.6|6555.6|6551.6|6555.6|6551.6|0
1623096150000|2021-06-07 20:02:30|6555.5|6551.5|6555.2|6551.2|6555.5|6551.5|6555.2|6551.2|0
1623096230000|2021-06-07 20:03:50|6555.3|6551.3|6555.5|6551.5|6555.5|6551.5|6555.3|6551.3|0
1623096240000|2021-06-07 20:04:00|6555.2|6551.2|6555.2|6551.2|6555.2|6551.2|6555.2|6551.2|0
1623096250000|2021-06-07 20:04:10|6555.3|6551.3|6555.2|6551.2|6555.5|6551.5|6555.2|6551.2|0
1623096360000|2021-06-07 20:06:00|6555.1|6551.1|6555.1|6551.1|6555.1|6551.1|6555.1|6551.1|0
1623096440000|2021-06-07 20:07:20|6555|6551|6555|6551|6555|6551|6555|6551|0
1623096530000|2021-06-07 20:08:50|6554.7|6550.7|6554.7|6550.7|6554.7|6550.7|6554.7|6550.7|0
1623096540000|2021-06-07 20:09:00|6554.8|6550.8|6555|6551|6555|6551|6554.8|6550.8|0
1623096550000|2021-06-07 20:09:10|6555.1|6551.1|6555.4|6551.4|6555.4|6551.4|6555.1|6551.1|0
1623096570000|2021-06-07 20:09:30|6555.8|6551.8|6556.1|6552.1|6556.1|6552.1|6555.8|6551.8|0
1623096590000|2021-06-07 20:09:50|6556.2|6552.2|6556.1|6552.1|6556.5|6552.5|6556.1|6552.1|0
1623096600000|2021-06-07 20:10:00|6555.8|6551.8|6555.8|6551.8|6555.8|6551.8|6555.8|6551.8|0
1623096610000|2021-06-07 20:10:10|6555.4|6551.4|6555.4|6551.4|6555.8|6551.8|6555.4|6551.4|0
1623096640000|2021-06-07 20:10:40|6555.3|6551.3|6555|6551|6555.3|6551.3|6555|6551|0
1623096740000|2021-06-07 20:12:20|6555.1|6551.1|6555.4|6551.4|6555.4|6551.4|6555.1|6551.1|0
1623096750000|2021-06-07 20:12:30|6555.3|6551.3|6555.4|6551.4|6555.4|6551.4|6555|6551|0
1623096770000|2021-06-07 20:12:50|6555.3|6551.3|6555.4|6551.4|6555.4|6551.4|6555.2|6551.2|0
1623096860000|2021-06-07 20:14:20|6555.3|6551.3|6555.4|6551.4|6555.8|6551.8|6555|6551|0
1623096870000|2021-06-07 20:14:30|6555.3|6551.3|6555|6551|6555.3|6551.3|6555|6551|0
1623096890000|2021-06-07 20:14:50|6554.9|6550.9|6555.4|6551.4|6555.5|6551.5|6554.9|6550.9|0
1623096900000|2021-06-07 20:15:00|6555.3|6551.3|6555.7|6551.7|6555.7|6551.7|6555.3|6551.3|0
1623096910000|2021-06-07 20:15:10|6555.4|6551.4|6555.5|6551.5|6555.5|6551.5|6555.4|6551.4|0
1623096950000|2021-06-07 20:15:50|6555.4|6551.4|6555.5|6551.5|6555.5|6551.5|6555.4|6551.4|0
1623096960000|2021-06-07 20:16:00|6555.3|6551.3|6555.3|6551.3|6555.3|6551.3|6555.3|6551.3|0
1623097000000|2021-06-07 20:16:40|6555.1|6551.1|6555.1|6551.1|6555.1|6551.1|6555.1|6551.1|0
1623097010000|2021-06-07 20:16:50|6555|6551|6555|6551|6555|6551|6555|6551|0
1623097020000|2021-06-07 20:17:00|6556|6552|6556|6552|6556|6552|6556|6552|0
1623097040000|2021-06-07 20:17:20|6556.1|6552.1|6556.1|6552.1|6556.1|6552.1|6556.1|6552.1|0
1623097050000|2021-06-07 20:17:30|6556|6552|6556|6552|6556|6552|6556|6552|0
1623097060000|2021-06-07 20:17:40|6557|6553|6557|6553|6557|6553|6557|6553|0
1623097070000|2021-06-07 20:17:50|6555|6551|6555|6551|6555|6551|6555|6551|0
1623097080000|2021-06-07 20:18:00|6556|6552|6556|6552|6556|6552|6556|6552|0
1623097090000|2021-06-07 20:18:10|6555.9|6551.9|6555.9|6551.9|6555.9|6551.9|6555.9|6551.9|0
1623097100000|2021-06-07 20:18:20|6556|6552|6556|6552|6556|6552|6556|6552|0
1623097130000|2021-06-07 20:18:50|6557|6553|6557|6553|6557|6553|6557|6553|0
1623097160000|2021-06-07 20:19:20|6556.9|6552.9|6556.9|6552.9|6557|6553|6556.9|6552.9|0
1623097180000|2021-06-07 20:19:40|6557|6553|6557|6553|6557|6553|6556.9|6552.9|0
1623097200000|2021-06-07 20:20:00|6557.1|6553.1|6558.1|6554.1|6558.1|6554.1|6557.1|6553.1|0
1623097270000|2021-06-07 20:21:10|6558.3|6554.3|6558.1|6554.1|6558.3|6554.3|6558.1|6554.1|0
1623097310000|2021-06-07 20:21:50|6558.4|6554.4|6558.4|6554.4|6558.4|6554.4|6558.4|6554.4|0
1623097320000|2021-06-07 20:22:00|6560.4|6556.4|6560.2|6556.2|6560.4|6556.4|6560.2|6556.2|0
1623097350000|2021-06-07 20:22:30|6560.8|6556.8|6560.8|6556.8|6560.8|6556.8|6560.8|6556.8|0
1623097370000|2021-06-07 20:22:50|6560.6|6556.6|6560.9|6556.9|6560.9|6556.9|6560.6|6556.6|0
1623097400000|2021-06-07 20:23:20|6560.8|6556.8|6560.8|6556.8|6560.8|6556.8|6560.8|6556.8|0
1623097410000|2021-06-07 20:23:30|6560.9|6556.9|6561|6557|6561|6557|6560.9|6556.9|0
1623097430000|2021-06-07 20:23:50|6560.8|6556.8|6560.8|6556.8|6560.8|6556.8|6560.8|6556.8|0
1623097440000|2021-06-07 20:24:00|6560.9|6556.9|6561|6557|6561|6557|6560.9|6556.9|0
1623097450000|2021-06-07 20:24:10|6561.4|6557.4|6561.7|6557.7|6561.7|6557.7|6561|6557|0
1623097460000|2021-06-07 20:24:20|6561.6|6557.6|6561.4|6557.4|6561.6|6557.6|6561.4|6557.4|0
1623097470000|2021-06-07 20:24:30|6562|6558|6562.2|6558.2|6562.2|6558.2|6561.9|6557.9|0
1623097490000|2021-06-07 20:24:50|6562.5|6558.5|6561.9|6557.9|6562.5|6558.5|6561.9|6557.9|0
1623097500000|2021-06-07 20:25:00|6562.1|6558.1|6562.5|6558.5|6562.5|6558.5|6562.1|6558.1|0
1623097510000|2021-06-07 20:25:10|6561.9|6557.9|6561.9|6557.9|6561.9|6557.9|6561.9|6557.9|0
1623097520000|2021-06-07 20:25:20|6561.8|6557.8|6561.8|6557.8|6561.8|6557.8|6561.8|6557.8|0
1623097530000|2021-06-07 20:25:30|6562.1|6558.1|6562.1|6558.1|6562.1|6558.1|6562.1|6558.1|0
1623097550000|2021-06-07 20:25:50|6561.9|6557.9|6561.8|6557.8|6561.9|6557.9|6561.8|6557.8|0
1623097560000|2021-06-07 20:26:00|6562.1|6558.1|6562.1|6558.1|6562.1|6558.1|6562.1|6558.1|0
1623097580000|2021-06-07 20:26:20|6561.8|6557.8|6561.8|6557.8|6561.8|6557.8|6561.8|6557.8|0
1623097590000|2021-06-07 20:26:30|6562.2|6558.2|6561.8|6557.8|6562.2|6558.2|6561.8|6557.8|0
1623097610000|2021-06-07 20:26:50|6561.7|6557.7|6561.7|6557.7|6561.7|6557.7|6561.7|6557.7|0
1623097620000|2021-06-07 20:27:00|6561.9|6557.9|6561.9|6557.9|6561.9|6557.9|6561.7|6557.7|0
1623097630000|2021-06-07 20:27:10|6562.1|6558.1|6562.1|6558.1|6562.1|6558.1|6562.1|6558.1|0
1623097640000|2021-06-07 20:27:20|6561.9|6557.9|6561.9|6557.9|6561.9|6557.9|6561.7|6557.7|0
1623097660000|2021-06-07 20:27:40|6561.6|6557.6|6561.6|6557.6|6561.6|6557.6|6561.6|6557.6|0
1623097670000|2021-06-07 20:27:50|6561.7|6557.7|6561.7|6557.7|6561.7|6557.7|6561.7|6557.7|0
1623097690000|2021-06-07 20:28:10|6562.7|6558.7|6562.8|6558.8|6562.8|6558.8|6562.7|6558.7|0
1623097720000|2021-06-07 20:28:40|6563.8|6559.8|6563.5|6559.5|6563.8|6559.8|6563.5|6559.5|0
1623097740000|2021-06-07 20:29:00|6563.3|6559.3|6563.3|6559.3|6563.3|6559.3|6563.3|6559.3|0
1623097750000|2021-06-07 20:29:10|6563.7|6559.7|6563.7|6559.7|6563.7|6559.7|6563.7|6559.7|0
1623097790000|2021-06-07 20:29:50|6563.8|6559.8|6563.7|6559.7|6563.8|6559.8|6563.7|6559.7|0
1623097800000|2021-06-07 20:30:00|6563.6|6559.6|6562|6558|6563.6|6559.6|6562|6558|0
1623097810000|2021-06-07 20:30:10|6562.1|6558.1|6563.3|6559.3|6563.3|6559.3|6562|6558|0
1623097830000|2021-06-07 20:30:30|6563|6559|6563.4|6559.4|6563.4|6559.4|6563|6559|0
1623097840000|2021-06-07 20:30:40|6564.4|6560.4|6564.4|6560.4|6564.4|6560.4|6564.1|6560.1|0
1623097850000|2021-06-07 20:30:50|6564.8|6560.8|6564.8|6560.8|6564.8|6560.8|6564.8|6560.8|0
1623097860000|2021-06-07 20:31:00|6564.4|6560.4|6564.4|6560.4|6564.8|6560.8|6564.4|6560.4|0
1623097870000|2021-06-07 20:31:10|6564.3|6560.3|6565.2|6561.2|6565.2|6561.2|6564.3|6560.3|0
1623097890000|2021-06-07 20:31:30|6566.2|6562.2|6566.2|6562.2|6566.2|6562.2|6566.2|6562.2|0
1623097900000|2021-06-07 20:31:40|6566.1|6562.1|6565.9|6561.9|6566.1|6562.1|6565.8|6561.8|0
1623097910000|2021-06-07 20:31:50|6566.2|6562.2|6568.2|6564.2|6568.2|6564.2|6566.2|6562.2|0
1623097920000|2021-06-07 20:32:00|6569.5|6565.5|6569.6|6565.6|6569.6|6565.6|6569.5|6565.5|0
1623097930000|2021-06-07 20:32:10|6569.5|6565.5|6570.3|6566.3|6570.3|6566.3|6569.2|6565.2|0
1623097940000|2021-06-07 20:32:20|6570.2|6566.2|6571.2|6567.2|6571.2|6567.2|6570.2|6566.2|0
1623097950000|2021-06-07 20:32:30|6570.2|6566.2|6570.5|6566.5|6570.5|6566.5|6570.2|6566.2|0
1623097960000|2021-06-07 20:32:40|6570.4|6566.4|6570.4|6566.4|6570.4|6566.4|6570.1|6566.1|0
1623097970000|2021-06-07 20:32:50|6570.1|6566.1|6570.1|6566.1|6570.4|6566.4|6570.1|6566.1|0
1623097980000|2021-06-07 20:33:00|6570.2|6566.2|6570.4|6566.4|6570.4|6566.4|6570.1|6566.1|0
1623097990000|2021-06-07 20:33:10|6570.5|6566.5|6570.7|6566.7|6570.7|6566.7|6570.5|6566.5|0
1623098000000|2021-06-07 20:33:20|6570.4|6566.4|6570.4|6566.4|6570.7|6566.7|6570.4|6566.4|0
1623098010000|2021-06-07 20:33:30|6570.5|6566.5|6570.8|6566.8|6570.8|6566.8|6570.5|6566.5|0
1623098020000|2021-06-07 20:33:40|6570.5|6566.5|6570.8|6566.8|6570.8|6566.8|6570.5|6566.5|0
1623098030000|2021-06-07 20:33:50|6570.5|6566.5|6570.2|6566.2|6570.5|6566.5|6570.2|6566.2|0
1623098060000|2021-06-07 20:34:20|6570.1|6566.1|6569.8|6565.8|6570.1|6566.1|6569.8|6565.8|0
1623098070000|2021-06-07 20:34:30|6569.9|6565.9|6570.2|6566.2|6570.2|6566.2|6569.9|6565.9|0
1623098080000|2021-06-07 20:34:40|6570.1|6566.1|6570.2|6566.2|6570.2|6566.2|6569.9|6565.9|0
1623098100000|2021-06-07 20:35:00|6570.5|6566.5|6570.2|6566.2|6570.5|6566.5|6570.2|6566.2|0
1623098130000|2021-06-07 20:35:30|6570.1|6566.1|6570.1|6566.1|6570.2|6566.2|6569.8|6565.8|0
1623098140000|2021-06-07 20:35:40|6570.2|6566.2|6570.2|6566.2|6570.2|6566.2|6570.2|6566.2|0
1623098160000|2021-06-07 20:36:00|6569.9|6565.9|6569.9|6565.9|6570.2|6566.2|6569.9|6565.9|0
1623098170000|2021-06-07 20:36:10|6570.2|6566.2|6570.2|6566.2|6570.2|6566.2|6570.2|6566.2|0
1623098180000|2021-06-07 20:36:20|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|0
1623098190000|2021-06-07 20:36:30|6569.8|6565.8|6569.9|6565.9|6569.9|6565.9|6569.4|6565.4|0
1623098200000|2021-06-07 20:36:40|6569.8|6565.8|6569.9|6565.9|6570.2|6566.2|6569.4|6565.4|0
1623098210000|2021-06-07 20:36:50|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623098220000|2021-06-07 20:37:00|6569.4|6565.4|6569.8|6565.8|6569.8|6565.8|6569.4|6565.4|0
1623098240000|2021-06-07 20:37:20|6569.9|6565.9|6569.3|6565.3|6569.9|6565.9|6569.3|6565.3|0
1623098270000|2021-06-07 20:37:50|6569.4|6565.4|6569.3|6565.3|6569.8|6565.8|6569.3|6565.3|0
1623098280000|2021-06-07 20:38:00|6569.4|6565.4|6569.8|6565.8|6569.8|6565.8|6569.4|6565.4|0
1623098300000|2021-06-07 20:38:20|6569.7|6565.7|6569.3|6565.3|6569.7|6565.7|6569.3|6565.3|0
1623098310000|2021-06-07 20:38:30|6569.4|6565.4|6569.3|6565.3|6569.8|6565.8|6569.3|6565.3|0
1623098320000|2021-06-07 20:38:40|6569.4|6565.4|6569.8|6565.8|6569.8|6565.8|6569.4|6565.4|0
1623098330000|2021-06-07 20:38:50|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|0
1623098340000|2021-06-07 20:39:00|6569.2|6565.2|6568.7|6564.7|6569.2|6565.2|6568.7|6564.7|0
1623098360000|2021-06-07 20:39:20|6569|6565|6569|6565|6569|6565|6569|6565|0
1623098400000|2021-06-07 20:40:00|6568.7|6564.7|6569.4|6565.4|6569.4|6565.4|6568.7|6564.7|0
1623098410000|2021-06-07 20:40:10|6569|6565|6569.4|6565.4|6569.4|6565.4|6569|6565|0
1623098420000|2021-06-07 20:40:20|6569|6565|6569|6565|6569.4|6565.4|6569|6565|0
1623098430000|2021-06-07 20:40:30|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|0
1623098440000|2021-06-07 20:40:40|6569|6565|6569|6565|6569|6565|6569|6565|0
1623098460000|2021-06-07 20:41:00|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|0
1623098470000|2021-06-07 20:41:10|6569|6565|6569|6565|6569|6565|6569|6565|0
1623098480000|2021-06-07 20:41:20|6569.4|6565.4|6569|6565|6569.4|6565.4|6569|6565|0
1623098490000|2021-06-07 20:41:30|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|0
1623098510000|2021-06-07 20:41:50|6569|6565|6569.4|6565.4|6569.4|6565.4|6569|6565|0
1623098540000|2021-06-07 20:42:20|6569.3|6565.3|6568.9|6564.9|6569.3|6565.3|6568.9|6564.9|0
1623098550000|2021-06-07 20:42:30|6569|6565|6569.4|6565.4|6569.4|6565.4|6569|6565|0
1623098560000|2021-06-07 20:42:40|6569.3|6565.3|6569.4|6565.4|6569.4|6565.4|6568.9|6564.9|0
1623098580000|2021-06-07 20:43:00|6569.3|6565.3|6569.4|6565.4|6569.4|6565.4|6568.9|6564.9|0
1623098600000|2021-06-07 20:43:20|6569.5|6565.5|6569.4|6565.4|6569.7|6565.7|6569.4|6565.4|0
1623098620000|2021-06-07 20:43:40|6569.5|6565.5|6569.4|6565.4|6569.7|6565.7|6569.4|6565.4|0
1623098640000|2021-06-07 20:44:00|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1623098650000|2021-06-07 20:44:10|6569.7|6565.7|6569.4|6565.4|6569.7|6565.7|6569.4|6565.4|0
1623098660000|2021-06-07 20:44:20|6569.5|6565.5|6569.4|6565.4|6569.7|6565.7|6569.4|6565.4|0
1623098670000|2021-06-07 20:44:30|6569.3|6565.3|6568.9|6564.9|6569.3|6565.3|6568.9|6564.9|0
1623098700000|2021-06-07 20:45:00|6569|6565|6568.9|6564.9|6569.4|6565.4|6568.9|6564.9|0
1623098710000|2021-06-07 20:45:10|6569|6565|6569.4|6565.4|6569.4|6565.4|6569|6565|0
1623098740000|2021-06-07 20:45:40|6569.5|6565.5|6569.4|6565.4|6569.7|6565.7|6569.4|6565.4|0
1623098750000|2021-06-07 20:45:50|6569.5|6565.5|6569.4|6565.4|6569.7|6565.7|6569.4|6565.4|0
1623098770000|2021-06-07 20:46:10|6569.3|6565.3|6568.9|6564.9|6569.3|6565.3|6568.9|6564.9|0
1623098780000|2021-06-07 20:46:20|6569|6565|6569.4|6565.4|6569.4|6565.4|6568.9|6564.9|0
1623098790000|2021-06-07 20:46:30|6569.5|6565.5|6569.3|6565.3|6569.7|6565.7|6569.3|6565.3|0
1623098810000|2021-06-07 20:46:50|6569.2|6565.2|6568.8|6564.8|6569.2|6565.2|6568.8|6564.8|0
1623098820000|2021-06-07 20:47:00|6568.9|6564.9|6568.7|6564.7|6569.3|6565.3|6568.7|6564.7|0
1623098860000|2021-06-07 20:47:40|6568.8|6564.8|6569.5|6565.5|6569.5|6565.5|6568.8|6564.8|0
1623098880000|2021-06-07 20:48:00|6569.2|6565.2|6569.5|6565.5|6569.5|6565.5|6569.2|6565.2|0
1623098890000|2021-06-07 20:48:10|6569.2|6565.2|6569.2|6565.2|6569.2|6565.2|6568.7|6564.7|0
1623098900000|2021-06-07 20:48:20|6569.1|6565.1|6568.7|6564.7|6569.1|6565.1|6568.7|6564.7|0
1623098910000|2021-06-07 20:48:30|6568.8|6564.8|6568.7|6564.7|6569.2|6565.2|6568.7|6564.7|0
1623098920000|2021-06-07 20:48:40|6568.8|6564.8|6569.2|6565.2|6569.2|6565.2|6568.8|6564.8|0
1623098930000|2021-06-07 20:48:50|6569.1|6565.1|6568.8|6564.8|6569.2|6565.2|6568.7|6564.7|0
1623098940000|2021-06-07 20:49:00|6569.2|6565.2|6568.7|6564.7|6569.2|6565.2|6568.7|6564.7|0
1623098950000|2021-06-07 20:49:10|6568.4|6564.4|6568.4|6564.4|6568.4|6564.4|6568.4|6564.4|0
1623098960000|2021-06-07 20:49:20|6568.5|6564.5|6568.4|6564.4|6568.9|6564.9|6568.4|6564.4|0
1623098980000|2021-06-07 20:49:40|6568.5|6564.5|6568.9|6564.9|6568.9|6564.9|6568.5|6564.5|0
1623098990000|2021-06-07 20:49:50|6568.8|6564.8|6568.4|6564.4|6568.8|6564.8|6568.4|6564.4|0
1623099000000|2021-06-07 20:50:00|6568.5|6564.5|6569.2|6565.2|6569.2|6565.2|6568.5|6564.5|0
1623099010000|2021-06-07 20:50:10|6568.9|6564.9|6569.2|6565.2|6569.2|6565.2|6568.9|6564.9|0
1623099020000|2021-06-07 20:50:20|6568.9|6564.9|6569.2|6565.2|6569.2|6565.2|6568.9|6564.9|0
1623099030000|2021-06-07 20:50:30|6568.9|6564.9|6569.2|6565.2|6569.2|6565.2|6568.9|6564.9|0
1623099050000|2021-06-07 20:50:50|6568.9|6564.9|6568.9|6564.9|6568.9|6564.9|6568.9|6564.9|0
1623099060000|2021-06-07 20:51:00|6569|6565|6569.2|6565.2|6569.2|6565.2|6568.9|6564.9|0
1623099070000|2021-06-07 20:51:10|6568.9|6564.9|6569.2|6565.2|6569.2|6565.2|6568.9|6564.9|0
1623099110000|2021-06-07 20:51:50|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|0
1623099120000|2021-06-07 20:52:00|6568.3|6564.3|6568.2|6564.2|6568.6|6564.6|6568.2|6564.2|0
1623099130000|2021-06-07 20:52:10|6568.3|6564.3|6568.2|6564.2|6568.6|6564.6|6568.2|6564.2|0
1623099140000|2021-06-07 20:52:20|6567.9|6563.9|6567.9|6563.9|6568.2|6564.2|6567.9|6563.9|0
1623099150000|2021-06-07 20:52:30|6568|6564|6568.2|6564.2|6568.2|6564.2|6568|6564|0
1623099160000|2021-06-07 20:52:40|6567.9|6563.9|6567.9|6563.9|6568.2|6564.2|6567.9|6563.9|0
1623099170000|2021-06-07 20:52:50|6568|6564|6567.9|6563.9|6568.2|6564.2|6567.9|6563.9|0
1623099180000|2021-06-07 20:53:00|6568|6564|6568.2|6564.2|6568.2|6564.2|6567.9|6563.9|0
1623099190000|2021-06-07 20:53:10|6567.9|6563.9|6568.2|6564.2|6568.2|6564.2|6567.9|6563.9|0
1623099200000|2021-06-07 20:53:20|6567.9|6563.9|6567.9|6563.9|6568.2|6564.2|6567.9|6563.9|0
1623099210000|2021-06-07 20:53:30|6568|6564|6568.2|6564.2|6568.2|6564.2|6567.9|6563.9|0
1623099220000|2021-06-07 20:53:40|6567.9|6563.9|6568.2|6564.2|6568.2|6564.2|6567.9|6563.9|0
1623099240000|2021-06-07 20:54:00|6567.9|6563.9|6568.2|6564.2|6568.2|6564.2|6567.9|6563.9|0
1623099260000|2021-06-07 20:54:20|6567.9|6563.9|6567.9|6563.9|6567.9|6563.9|6567.9|6563.9|0
1623099270000|2021-06-07 20:54:30|6568|6564|6568.2|6564.2|6568.2|6564.2|6567.9|6563.9|0
1623099290000|2021-06-07 20:54:50|6567.9|6563.9|6567.9|6563.9|6568.2|6564.2|6567.9|6563.9|0
1623099300000|2021-06-07 20:55:00|6568|6564|6567.9|6563.9|6568.2|6564.2|6567.9|6563.9|0
1623099310000|2021-06-07 20:55:10|6568|6564|6568.2|6564.2|6568.2|6564.2|6568|6564|0
1623099320000|2021-06-07 20:55:20|6567.9|6563.9|6568.2|6564.2|6568.2|6564.2|6567.9|6563.9|0
1623099340000|2021-06-07 20:55:40|6567.9|6563.9|6567.9|6563.9|6567.9|6563.9|6567.9|6563.9|0
1623099350000|2021-06-07 20:55:50|6568|6564|6567.9|6563.9|6568.2|6564.2|6567.9|6563.9|0
1623099360000|2021-06-07 20:56:00|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|0
1623099380000|2021-06-07 20:56:20|6568.1|6564.1|6568.2|6564.2|6568.2|6564.2|6567.9|6563.9|0
1623099390000|2021-06-07 20:56:30|6568|6564|6568|6564|6568|6564|6568|6564|0
1623099400000|2021-06-07 20:56:40|6567.7|6563.7|6567.7|6563.7|6567.7|6563.7|6567.7|6563.7|0
1623099410000|2021-06-07 20:56:50|6568|6564|6569|6565|6569|6565|6568|6564|0
1623099420000|2021-06-07 20:57:00|6568.9|6564.9|6569|6565|6569|6565|6568.6|6564.6|0
1623099430000|2021-06-07 20:57:10|6568.9|6564.9|6569|6565|6569|6565|6568.6|6564.6|0
1623099450000|2021-06-07 20:57:30|6568.9|6564.9|6569|6565|6569|6565|6568.6|6564.6|0
1623099460000|2021-06-07 20:57:40|6568.9|6564.9|6568.6|6564.6|6568.9|6564.9|6568.6|6564.6|0
1623099470000|2021-06-07 20:57:50|6568.7|6564.7|6569|6565|6569|6565|6568.7|6564.7|0
1623099490000|2021-06-07 20:58:10|6568.9|6564.9|6568.6|6564.6|6568.9|6564.9|6568.6|6564.6|0
1623099500000|2021-06-07 20:58:20|6568.7|6564.7|6569|6565|6569|6565|6568.6|6564.6|0
1623099510000|2021-06-07 20:58:30|6568.9|6564.9|6568.6|6564.6|6569|6565|6568.6|6564.6|0
1623099520000|2021-06-07 20:58:40|6568.7|6564.7|6569|6565|6569|6565|6568.7|6564.7|0
1623099530000|2021-06-07 20:58:50|6568.9|6564.9|6569|6565|6569|6565|6568.6|6564.6|0
1623099540000|2021-06-07 20:59:00|6568.9|6564.9|6569|6565|6569|6565|6568.6|6564.6|0
1623099550000|2021-06-07 20:59:10|6569.4|6565.4|6569|6565|6569.4|6565.4|6569|6565|0
1623099560000|2021-06-07 20:59:20|6569.4|6565.4|6569|6565|6569.4|6565.4|6568.6|6564.6|0
1623099570000|2021-06-07 20:59:30|6568.9|6564.9|6569|6565|6569|6565|6568.6|6564.6|0
1623099580000|2021-06-07 20:59:40|6568.9|6564.9|6569|6565|6569|6565|6568.6|6564.6|0
1623099590000|2021-06-07 20:59:50|6568.9|6564.9|6569|6565|6569.1|6565.1|6568.6|6564.6|0
1623099600000|2021-06-07 21:00:00|6568.6|6564.6|6568.8|6564.8|6569|6565|6568.6|6564.6|0
1623099730000|2021-06-07 21:02:10|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623099750000|2021-06-07 21:02:30|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623099760000|2021-06-07 21:02:40|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623099990000|2021-06-07 21:06:30|6568.9|6564.9|6569|6565|6569.1|6565.1|6568.9|6564.9|0
1623100010000|2021-06-07 21:06:50|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623100020000|2021-06-07 21:07:00|6569.8|6565.8|6569.9|6565.9|6569.9|6565.9|6569.8|6565.8|0
1623100040000|2021-06-07 21:07:20|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623100170000|2021-06-07 21:09:30|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|0
1623100260000|2021-06-07 21:11:00|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623100270000|2021-06-07 21:11:10|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|0
1623100290000|2021-06-07 21:11:30|6569.7|6565.7|6569.5|6565.5|6569.7|6565.7|6569.5|6565.5|0
1623100300000|2021-06-07 21:11:40|6569.2|6565.2|6569.2|6565.2|6569.2|6565.2|6569.2|6565.2|0
1623100520000|2021-06-07 21:15:20|6569.1|6565.1|6569.1|6565.1|6569.1|6565.1|6569.1|6565.1|0
1623100620000|2021-06-07 21:17:00|6569|6565|6569|6565|6569|6565|6569|6565|0
1623100630000|2021-06-07 21:17:10|6569.1|6565.1|6569.1|6565.1|6569.1|6565.1|6569.1|6565.1|0
1623100720000|2021-06-07 21:18:40|6569|6565|6569|6565|6569|6565|6569|6565|0
1623100800000|2021-06-07 21:20:00|6569.1|6565.1|6569.1|6565.1|6569.1|6565.1|6569.1|6565.1|0
1623100810000|2021-06-07 21:20:10|6569|6565|6569|6565|6569|6565|6569|6565|0
1623100850000|2021-06-07 21:20:50|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|0
1623100890000|2021-06-07 21:21:30|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623100900000|2021-06-07 21:21:40|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623100910000|2021-06-07 21:21:50|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623100920000|2021-06-07 21:22:00|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|0
1623100940000|2021-06-07 21:22:20|6569.1|6565.1|6568.7|6564.7|6569.1|6565.1|6568.6|6564.6|0
1623100980000|2021-06-07 21:23:00|6568.4|6564.4|6568.4|6564.4|6568.4|6564.4|6568.4|6564.4|0
1623100990000|2021-06-07 21:23:10|6568.3|6564.3|6568.6|6564.6|6568.6|6564.6|6568.3|6564.3|0
1623101130000|2021-06-07 21:25:30|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623101220000|2021-06-07 21:27:00|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|0
1623101240000|2021-06-07 21:27:20|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623101260000|2021-06-07 21:27:40|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|0
1623101280000|2021-06-07 21:28:00|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623101300000|2021-06-07 21:28:20|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|0
1623101400000|2021-06-07 21:30:00|6569|6565|6569|6565|6569|6565|6569|6565|0
1623101410000|2021-06-07 21:30:10|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|0
1623101450000|2021-06-07 21:30:50|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623101470000|2021-06-07 21:31:10|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623101480000|2021-06-07 21:31:20|6568.7|6564.7|6569|6565|6569|6565|6568.7|6564.7|0
1623101530000|2021-06-07 21:32:10|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|0
1623101620000|2021-06-07 21:33:40|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623101850000|2021-06-07 21:37:30|6568.5|6564.5|6568.5|6564.5|6568.5|6564.5|6568.5|6564.5|0
1623101970000|2021-06-07 21:39:30|6568.4|6564.4|6568.4|6564.4|6568.4|6564.4|6568.4|6564.4|0
1623102030000|2021-06-07 21:40:30|6568.6|6564.6|6568.7|6564.7|6568.7|6564.7|6568.6|6564.6|0
1623102040000|2021-06-07 21:40:40|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623102110000|2021-06-07 21:41:50|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623102150000|2021-06-07 21:42:30|6568.8|6564.8|6568.7|6564.7|6568.8|6564.8|6568.7|6564.7|0
1623102160000|2021-06-07 21:42:40|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|6568.8|6564.8|0
1623102260000|2021-06-07 21:44:20|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623102340000|2021-06-07 21:45:40|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|0
1623102640000|2021-06-07 21:50:40|6568.1|6564.1|6568|6564|6568.1|6564.1|6568|6564|0
1623102690000|2021-06-07 21:51:30|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|0
1623102810000|2021-06-07 21:53:30|6568|6564|6568|6564|6568|6564|6568|6564|0
1623102820000|2021-06-07 21:53:40|6567.9|6563.9|6568.1|6564.1|6568.1|6564.1|6567.9|6563.9|0
1623102830000|2021-06-07 21:53:50|6567.9|6563.9|6567.9|6563.9|6567.9|6563.9|6567.9|6563.9|0
1623102840000|2021-06-07 21:54:00|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|0
1623102930000|2021-06-07 21:55:30|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|0
1623103200000|2021-06-07 22:00:00|6568.3|6564.3|6568.5|6564.5|6568.9|6564.9|6567.8|6563.8|0
1623103210000|2021-06-07 22:00:10|6568.6|6564.6|6568.2|6564.2|6568.7|6564.7|6568.2|6564.2|0
1623103220000|2021-06-07 22:00:20|6568.1|6564.1|6568.2|6564.2|6568.2|6564.2|6568.1|6564.1|0
1623103230000|2021-06-07 22:00:30|6568.3|6564.3|6568.9|6564.9|6569|6565|6568.3|6564.3|0
1623103240000|2021-06-07 22:00:40|6568.8|6564.8|6569|6565|6569|6565|6568.7|6564.7|0
1623103250000|2021-06-07 22:00:50|6568.9|6564.9|6568.7|6564.7|6569|6565|6568.7|6564.7|0
1623103260000|2021-06-07 22:01:00|6568.9|6564.9|6569|6565|6569|6565|6568.9|6564.9|0
1623103270000|2021-06-07 22:01:10|6568.9|6564.9|6568.7|6564.7|6568.9|6564.9|6568.7|6564.7|0
1623103280000|2021-06-07 22:01:20|6568.5|6564.5|6568.2|6564.2|6568.5|6564.5|6568.2|6564.2|0
1623103310000|2021-06-07 22:01:50|6568.3|6564.3|6568.7|6564.7|6568.7|6564.7|6568.2|6564.2|0
1623103320000|2021-06-07 22:02:00|6568.6|6564.6|6568.2|6564.2|6568.6|6564.6|6568.2|6564.2|0
1623103330000|2021-06-07 22:02:10|6568.1|6564.1|6567.9|6563.9|6568.2|6564.2|6567.9|6563.9|0
1623103340000|2021-06-07 22:02:20|6568.1|6564.1|6568.2|6564.2|6568.2|6564.2|6567.9|6563.9|0
1623103350000|2021-06-07 22:02:30|6567.9|6563.9|6567.9|6563.9|6567.9|6563.9|6567.9|6563.9|0
1623103360000|2021-06-07 22:02:40|6568|6564|6568.2|6564.2|6568.2|6564.2|6568|6564|0
1623103370000|2021-06-07 22:02:50|6568.1|6564.1|6567.6|6563.6|6568.1|6564.1|6567.6|6563.6|0
1623103380000|2021-06-07 22:03:00|6567.7|6563.7|6567.6|6563.6|6567.7|6563.7|6567.6|6563.6|0
1623103400000|2021-06-07 22:03:20|6567.4|6563.4|6567.3|6563.3|6567.6|6563.6|6567.3|6563.3|0
1623103410000|2021-06-07 22:03:30|6567.4|6563.4|6567.3|6563.3|6567.6|6563.6|6567.3|6563.3|0
1623103430000|2021-06-07 22:03:50|6567.2|6563.2|6566.9|6562.9|6567.2|6563.2|6566.9|6562.9|0
1623103440000|2021-06-07 22:04:00|6567|6563|6567.3|6563.3|6567.3|6563.3|6567|6563|0
1623103450000|2021-06-07 22:04:10|6567.2|6563.2|6567.3|6563.3|6567.3|6563.3|6567.1|6563.1|0
1623103500000|2021-06-07 22:05:00|6567.6|6563.6|6567.6|6563.6|6567.6|6563.6|6567.6|6563.6|0
1623103510000|2021-06-07 22:05:10|6567.5|6563.5|6567.3|6563.3|6567.5|6563.5|6567.3|6563.3|0
1623103540000|2021-06-07 22:05:40|6567.2|6563.2|6566.9|6562.9|6567.2|6563.2|6566.9|6562.9|0
1623103620000|2021-06-07 22:07:00|6566.6|6562.6|6566.6|6562.6|6566.6|6562.6|6566.2|6562.2|0
1623103650000|2021-06-07 22:07:30|6566.7|6562.7|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623103690000|2021-06-07 22:08:10|6566.3|6562.3|6566.1|6562.1|6566.3|6562.3|6566.1|6562.1|0
1623103730000|2021-06-07 22:08:50|6565.8|6561.8|6565.8|6561.8|6565.8|6561.8|6565.8|6561.8|0
1623103740000|2021-06-07 22:09:00|6565.9|6561.9|6565.8|6561.8|6566.1|6562.1|6565.8|6561.8|0
1623103750000|2021-06-07 22:09:10|6566|6562|6566.1|6562.1|6566.1|6562.1|6565.8|6561.8|0
1623103820000|2021-06-07 22:10:20|6566.3|6562.3|6566.6|6562.6|6566.6|6562.6|6566.3|6562.3|0
1623103830000|2021-06-07 22:10:30|6566.9|6562.9|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623103850000|2021-06-07 22:10:50|6566.5|6562.5|6566.5|6562.5|6566.5|6562.5|6566.5|6562.5|0
1623103910000|2021-06-07 22:11:50|6566.1|6562.1|6566.1|6562.1|6566.1|6562.1|6566.1|6562.1|0
1623103920000|2021-06-07 22:12:00|6566.2|6562.2|6566.1|6562.1|6566.5|6562.5|6566.1|6562.1|0
1623103930000|2021-06-07 22:12:10|6566.5|6562.5|6566.5|6562.5|6566.5|6562.5|6566.5|6562.5|0
1623103940000|2021-06-07 22:12:20|6566.2|6562.2|6566.1|6562.1|6566.2|6562.2|6566.1|6562.1|0
1623103950000|2021-06-07 22:12:30|6566.2|6562.2|6566.5|6562.5|6566.5|6562.5|6566.2|6562.2|0
1623103960000|2021-06-07 22:12:40|6566.2|6562.2|6566.5|6562.5|6566.5|6562.5|6566.2|6562.2|0
1623104010000|2021-06-07 22:13:30|6566.4|6562.4|6566.4|6562.4|6566.4|6562.4|6566.4|6562.4|0
1623104070000|2021-06-07 22:14:30|6566.6|6562.6|6566.4|6562.4|6566.6|6562.6|6566.4|6562.4|0
1623104100000|2021-06-07 22:15:00|6566.3|6562.3|6565.9|6561.9|6566.3|6562.3|6565.9|6561.9|0
1623104130000|2021-06-07 22:15:30|6565.6|6561.6|6565.6|6561.6|6565.6|6561.6|6565.6|6561.6|0
1623104180000|2021-06-07 22:16:20|6565.8|6561.8|6565.9|6561.9|6565.9|6561.9|6565.8|6561.8|0
1623104220000|2021-06-07 22:17:00|6566|6562|6566.4|6562.4|6566.4|6562.4|6566|6562|0
1623104230000|2021-06-07 22:17:10|6566.7|6562.7|6566.7|6562.7|6567|6563|6566.7|6562.7|0
1623104280000|2021-06-07 22:18:00|6566.5|6562.5|6566.4|6562.4|6566.5|6562.5|6566.4|6562.4|0
1623104340000|2021-06-07 22:19:00|6566.3|6562.3|6565.9|6561.9|6566.3|6562.3|6565.9|6561.9|0
1623104440000|2021-06-07 22:20:40|6566.1|6562.1|6566.4|6562.4|6566.4|6562.4|6566.1|6562.1|0
1623104510000|2021-06-07 22:21:50|6566.5|6562.5|6566.7|6562.7|6566.7|6562.7|6566.5|6562.5|0
1623104600000|2021-06-07 22:23:20|6566.6|6562.6|6566.4|6562.4|6566.6|6562.6|6566.4|6562.4|0
1623104610000|2021-06-07 22:23:30|6566.5|6562.5|6566.7|6562.7|6566.7|6562.7|6566.5|6562.5|0
1623104860000|2021-06-07 22:27:40|6566.5|6562.5|6566.7|6562.7|6566.7|6562.7|6566.5|6562.5|0
1623104940000|2021-06-07 22:29:00|6566.5|6562.5|6566.4|6562.4|6566.5|6562.5|6565.9|6561.9|0
1623105010000|2021-06-07 22:30:10|6566.7|6562.7|6566.7|6562.7|6566.7|6562.7|6566.7|6562.7|0
1623105020000|2021-06-07 22:30:20|6566.9|6562.9|6567|6563|6567|6563|6566.9|6562.9|0
1623105030000|2021-06-07 22:30:30|6566.9|6562.9|6566.7|6562.7|6566.9|6562.9|6566.7|6562.7|0
1623105040000|2021-06-07 22:30:40|6566.9|6562.9|6567|6563|6567|6563|6566.9|6562.9|0
1623105110000|2021-06-07 22:31:50|6566.9|6562.9|6566.7|6562.7|6566.9|6562.9|6566.7|6562.7|0
1623105150000|2021-06-07 22:32:30|6566.6|6562.6|6565.9|6561.9|6566.6|6562.6|6565.9|6561.9|0
1623105170000|2021-06-07 22:32:50|6566.1|6562.1|6566.4|6562.4|6566.4|6562.4|6566.1|6562.1|0
1623105180000|2021-06-07 22:33:00|6566.5|6562.5|6565.9|6561.9|6566.7|6562.7|6565.9|6561.9|0
1623105190000|2021-06-07 22:33:10|6566.1|6562.1|6566.4|6562.4|6566.4|6562.4|6566.1|6562.1|0
1623105230000|2021-06-07 22:33:50|6566.3|6562.3|6566.4|6562.4|6566.4|6562.4|6566.1|6562.1|0
1623105250000|2021-06-07 22:34:10|6566.3|6562.3|6566.4|6562.4|6566.4|6562.4|6565.9|6561.9|0
1623105260000|2021-06-07 22:34:20|6566.3|6562.3|6565.9|6561.9|6566.3|6562.3|6565.9|6561.9|0
1623105270000|2021-06-07 22:34:30|6566.1|6562.1|6566.1|6562.1|6566.4|6562.4|6566.1|6562.1|0
1623105280000|2021-06-07 22:34:40|6566.4|6562.4|6565.9|6561.9|6566.4|6562.4|6565.9|6561.9|0
1623105290000|2021-06-07 22:34:50|6566|6562|6566.4|6562.4|6566.4|6562.4|6566|6562|0
1623105300000|2021-06-07 22:35:00|6566.3|6562.3|6565.9|6561.9|6566.3|6562.3|6565.9|6561.9|0
1623105320000|2021-06-07 22:35:20|6565.7|6561.7|6565.6|6561.6|6565.7|6561.7|6565.6|6561.6|0
1623105330000|2021-06-07 22:35:30|6565.5|6561.5|6565.9|6561.9|6565.9|6561.9|6565.3|6561.3|0
1623105350000|2021-06-07 22:35:50|6566|6562|6566.4|6562.4|6566.4|6562.4|6566|6562|0
1623105500000|2021-06-07 22:38:20|6566.3|6562.3|6566.3|6562.3|6566.3|6562.3|6566.3|6562.3|0
1623105520000|2021-06-07 22:38:40|6566.4|6562.4|6566.6|6562.6|6566.6|6562.6|6566.4|6562.4|0
1623105590000|2021-06-07 22:39:50|6566.5|6562.5|6566.3|6562.3|6566.5|6562.5|6566.3|6562.3|0
1623105650000|2021-06-07 22:40:50|6566|6562|6566.3|6562.3|6566.3|6562.3|6566|6562|0
1623105690000|2021-06-07 22:41:30|6566|6562|6565.9|6561.9|6566|6562|6565.9|6561.9|0
1623105720000|2021-06-07 22:42:00|6565.8|6561.8|6565.5|6561.5|6565.8|6561.8|6565.5|6561.5|0
1623105730000|2021-06-07 22:42:10|6565.6|6561.6|6565.5|6561.5|6565.7|6561.7|6565.5|6561.5|0
1623105740000|2021-06-07 22:42:20|6565.6|6561.6|6565.9|6561.9|6565.9|6561.9|6565.6|6561.6|0
1623105750000|2021-06-07 22:42:30|6565.8|6561.8|6565.8|6561.8|6565.8|6561.8|6565.8|6561.8|0
1623105760000|2021-06-07 22:42:40|6565.9|6561.9|6566.3|6562.3|6566.3|6562.3|6565.9|6561.9|0
1623105770000|2021-06-07 22:42:50|6566|6562|6565.8|6561.8|6566.3|6562.3|6565.8|6561.8|0
1623105830000|2021-06-07 22:43:50|6565.5|6561.5|6565.5|6561.5|6565.5|6561.5|6565.5|6561.5|0
1623105840000|2021-06-07 22:44:00|6565.7|6561.7|6565.8|6561.8|6565.8|6561.8|6565.7|6561.7|0
1623105850000|2021-06-07 22:44:10|6565.7|6561.7|6565.7|6561.7|6565.7|6561.7|6565.7|6561.7|0
1623105860000|2021-06-07 22:44:20|6565.6|6561.6|6565.8|6561.8|6565.8|6561.8|6565.5|6561.5|0
1623105880000|2021-06-07 22:44:40|6565.7|6561.7|6565.5|6561.5|6565.7|6561.7|6565.5|6561.5|0
1623105900000|2021-06-07 22:45:00|6565.7|6561.7|6565.8|6561.8|6565.8|6561.8|6565.7|6561.7|0
1623105940000|2021-06-07 22:45:40|6565.7|6561.7|6565.5|6561.5|6565.7|6561.7|6565.5|6561.5|0
1623105950000|2021-06-07 22:45:50|6565.2|6561.2|6565.2|6561.2|6565.2|6561.2|6565.2|6561.2|0
1623105960000|2021-06-07 22:46:00|6565.5|6561.5|6565.5|6561.5|6565.5|6561.5|6565.5|6561.5|0
1623106000000|2021-06-07 22:46:40|6565.6|6561.6|6565.8|6561.8|6565.8|6561.8|6565.6|6561.6|0
1623106020000|2021-06-07 22:47:00|6565.7|6561.7|6565.5|6561.5|6565.8|6561.8|6565.5|6561.5|0
1623106050000|2021-06-07 22:47:30|6565.4|6561.4|6565.2|6561.2|6565.4|6561.4|6565.2|6561.2|0
1623106060000|2021-06-07 22:47:40|6565|6561|6565.2|6561.2|6565.2|6561.2|6564.9|6560.9|0
1623106100000|2021-06-07 22:48:20|6565|6561|6564.9|6560.9|6565|6561|6564.9|6560.9|0
1623106110000|2021-06-07 22:48:30|6565|6561|6564.9|6560.9|6565|6561|6564.9|6560.9|0
1623106120000|2021-06-07 22:48:40|6565|6561|6565.2|6561.2|6565.2|6561.2|6565|6561|0
1623106140000|2021-06-07 22:49:00|6565|6561|6564.9|6560.9|6565|6561|6564.9|6560.9|0
1623106440000|2021-06-07 22:54:00|6565.2|6561.2|6565.2|6561.2|6565.2|6561.2|6565.2|6561.2|0
1623106500000|2021-06-07 22:55:00|6565|6561|6565.2|6561.2|6565.2|6561.2|6565|6561|0
1623106540000|2021-06-07 22:55:40|6565|6561|6565.2|6561.2|6565.2|6561.2|6564.9|6560.9|0
1623106560000|2021-06-07 22:56:00|6565|6561|6564.9|6560.9|6565|6561|6564.9|6560.9|0
1623106600000|2021-06-07 22:56:40|6565.2|6561.2|6565.2|6561.2|6565.2|6561.2|6565.2|6561.2|0
1623106610000|2021-06-07 22:56:50|6565.1|6561.1|6564.9|6560.9|6565.1|6561.1|6564.9|6560.9|0
1623106620000|2021-06-07 22:57:00|6565|6561|6565.2|6561.2|6565.2|6561.2|6565|6561|0
1623106770000|2021-06-07 22:59:30|6565|6561|6564.9|6560.9|6565.2|6561.2|6564.9|6560.9|0
1623106810000|2021-06-07 23:00:10|6565.2|6561.2|6565.5|6561.5|6565.5|6561.5|6565|6561|0
1623106970000|2021-06-07 23:02:50|6565.3|6561.3|6565.2|6561.2|6565.3|6561.3|6565.2|6561.2|0
1623107020000|2021-06-07 23:03:40|6565.5|6561.5|6565.5|6561.5|6565.5|6561.5|6565.5|6561.5|0
1623107030000|2021-06-07 23:03:50|6565.6|6561.6|6566.3|6562.3|6566.3|6562.3|6565.6|6561.6|0
1623107040000|2021-06-07 23:04:00|6566.6|6562.6|6566.6|6562.6|6566.6|6562.6|6566.6|6562.6|0
1623107050000|2021-06-07 23:04:10|6566.3|6562.3|6566.6|6562.6|6566.6|6562.6|6566.3|6562.3|0
1623107060000|2021-06-07 23:04:20|6566.4|6562.4|6566.6|6562.6|6566.6|6562.6|6566.3|6562.3|0
1623107070000|2021-06-07 23:04:30|6566.4|6562.4|6566.3|6562.3|6566.4|6562.4|6566.3|6562.3|0
1623107130000|2021-06-07 23:05:30|6566|6562|6566|6562|6566.3|6562.3|6566|6562|0
1623107140000|2021-06-07 23:05:40|6565.8|6561.8|6565.8|6561.8|6565.8|6561.8|6565.8|6561.8|0
1623107180000|2021-06-07 23:06:20|6565.5|6561.5|6565.5|6561.5|6565.5|6561.5|6565.5|6561.5|0
1623107220000|2021-06-07 23:07:00|6565.3|6561.3|6565.2|6561.2|6565.3|6561.3|6565.2|6561.2|0
1623107280000|2021-06-07 23:08:00|6565.3|6561.3|6565.2|6561.2|6565.3|6561.3|6565.2|6561.2|0
1623107320000|2021-06-07 23:08:40|6565|6561|6565.2|6561.2|6565.2|6561.2|6565|6561|0
1623107340000|2021-06-07 23:09:00|6565.1|6561.1|6564.9|6560.9|6565.1|6561.1|6564.9|6560.9|0
1623107350000|2021-06-07 23:09:10|6565|6561|6565.2|6561.2|6565.2|6561.2|6565|6561|0
1623107360000|2021-06-07 23:09:20|6565.1|6561.1|6565.2|6561.2|6565.2|6561.2|6564.9|6560.9|0
1623107460000|2021-06-07 23:11:00|6565.5|6561.5|6565.5|6561.5|6565.5|6561.5|6565.5|6561.5|0
1623107610000|2021-06-07 23:13:30|6565.4|6561.4|6565.5|6561.5|6565.5|6561.5|6565.2|6561.2|0
1623107660000|2021-06-07 23:14:20|6565.7|6561.7|6566.3|6562.3|6566.3|6562.3|6565.7|6561.7|0
1623107670000|2021-06-07 23:14:30|6566.4|6562.4|6566.9|6562.9|6566.9|6562.9|6566.4|6562.4|0
1623107680000|2021-06-07 23:14:40|6566.6|6562.6|6566.9|6562.9|6566.9|6562.9|6566.6|6562.6|0
1623107700000|2021-06-07 23:15:00|6566.8|6562.8|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623107710000|2021-06-07 23:15:10|6566.1|6563.1|6565.8|6562.8|6566.1|6563.1|6565.8|6562.8|0
1623107720000|2021-06-07 23:15:20|6565.5|6562.5|6565.3|6562.3|6565.8|6562.8|6565.3|6562.3|0
1623107740000|2021-06-07 23:15:40|6565.4|6562.4|6565.8|6562.8|6565.8|6562.8|6565.4|6562.4|0
1623107780000|2021-06-07 23:16:20|6566.1|6563.1|6566.1|6563.1|6566.1|6563.1|6566.1|6563.1|0
1623107790000|2021-06-07 23:16:30|6565.8|6562.8|6566.4|6563.4|6566.4|6563.4|6565.8|6562.8|0
1623107800000|2021-06-07 23:16:40|6566.5|6563.5|6566.6|6563.6|6566.8|6563.8|6566.5|6563.5|0
1623107810000|2021-06-07 23:16:50|6566.4|6563.4|6566.4|6563.4|6566.4|6563.4|6566.4|6563.4|0
1623107820000|2021-06-07 23:17:00|6566.3|6563.3|6566.1|6563.1|6566.3|6563.3|6566.1|6563.1|0
1623107830000|2021-06-07 23:17:10|6566.3|6563.3|6566.4|6563.4|6566.4|6563.4|6566.3|6563.3|0
1623107840000|2021-06-07 23:17:20|6566.5|6563.5|6566.8|6563.8|6566.8|6563.8|6566.5|6563.5|0
1623107910000|2021-06-07 23:18:30|6566.7|6563.7|6566.8|6563.8|6566.8|6563.8|6566.6|6563.6|0
1623107920000|2021-06-07 23:18:40|6566.9|6563.9|6567.1|6564.1|6567.1|6564.1|6566.9|6563.9|0
1623107940000|2021-06-07 23:19:00|6567|6564|6566.8|6563.8|6567|6564|6566.8|6563.8|0
1623107970000|2021-06-07 23:19:30|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623108010000|2021-06-07 23:20:10|6566.9|6563.9|6567.4|6564.4|6567.4|6564.4|6566.9|6563.9|0
1623108040000|2021-06-07 23:20:40|6567.7|6564.7|6567.7|6564.7|6567.7|6564.7|6567.4|6564.4|0
1623108050000|2021-06-07 23:20:50|6567.4|6564.4|6567.9|6564.9|6567.9|6564.9|6567.4|6564.4|0
1623108060000|2021-06-07 23:21:00|6567.8|6564.8|6567.9|6564.9|6567.9|6564.9|6567.4|6564.4|0
1623108080000|2021-06-07 23:21:20|6567.8|6564.8|6567.9|6564.9|6567.9|6564.9|6567.7|6564.7|0
1623108130000|2021-06-07 23:22:10|6567.8|6564.8|6567.4|6564.4|6567.8|6564.8|6567.4|6564.4|0
1623108150000|2021-06-07 23:22:30|6567.2|6564.2|6567.4|6564.4|6567.4|6564.4|6567.1|6564.1|0
1623108180000|2021-06-07 23:23:00|6567.7|6564.7|6567.4|6564.4|6567.7|6564.7|6567.4|6564.4|0
1623108200000|2021-06-07 23:23:20|6567.3|6564.3|6567.4|6564.4|6567.4|6564.4|6567.1|6564.1|0
1623108210000|2021-06-07 23:23:30|6567.5|6564.5|6567.9|6564.9|6567.9|6564.9|6567.5|6564.5|0
1623108220000|2021-06-07 23:23:40|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6567.8|6564.8|0
1623108230000|2021-06-07 23:23:50|6568.3|6565.3|6568.8|6565.8|6568.8|6565.8|6568.3|6565.3|0
1623108240000|2021-06-07 23:24:00|6568.9|6565.9|6568.8|6565.8|6569.1|6566.1|6568.5|6565.5|0
1623108250000|2021-06-07 23:24:10|6568.9|6565.9|6569.6|6566.6|6569.6|6566.6|6568.9|6565.9|0
1623108260000|2021-06-07 23:24:20|6569.7|6566.7|6569.6|6566.6|6569.9|6566.9|6569.6|6566.6|0
1623108280000|2021-06-07 23:24:40|6569.5|6566.5|6569.1|6566.1|6569.5|6566.5|6569.1|6566.1|0
1623108290000|2021-06-07 23:24:50|6569.2|6566.2|6569.6|6566.6|6569.6|6566.6|6569.2|6566.2|0
1623108300000|2021-06-07 23:25:00|6569.3|6566.3|6569.1|6566.1|6569.3|6566.3|6569.1|6566.1|0
1623108310000|2021-06-07 23:25:10|6569|6566|6568.8|6565.8|6569|6566|6568.8|6565.8|0
1623108320000|2021-06-07 23:25:20|6568.5|6565.5|6568.8|6565.8|6569.1|6566.1|6568.5|6565.5|0
1623108330000|2021-06-07 23:25:30|6568.9|6565.9|6569.1|6566.1|6569.1|6566.1|6568.9|6565.9|0
1623108340000|2021-06-07 23:25:40|6569.2|6566.2|6569.1|6566.1|6569.3|6566.3|6569.1|6566.1|0
1623108360000|2021-06-07 23:26:00|6569|6566|6569.1|6566.1|6569.1|6566.1|6568.8|6565.8|0
1623108370000|2021-06-07 23:26:10|6568.8|6565.8|6569.1|6566.1|6569.1|6566.1|6568.8|6565.8|0
1623108380000|2021-06-07 23:26:20|6569.2|6566.2|6569.6|6566.6|6569.6|6566.6|6569.2|6566.2|0
1623108390000|2021-06-07 23:26:30|6569.3|6566.3|6569.1|6566.1|6569.3|6566.3|6569.1|6566.1|0
1623108400000|2021-06-07 23:26:40|6569|6566|6568.8|6565.8|6569|6566|6568.8|6565.8|0
1623108410000|2021-06-07 23:26:50|6568.7|6565.7|6568.5|6565.5|6568.7|6565.7|6568.5|6565.5|0
1623108420000|2021-06-07 23:27:00|6568.8|6565.8|6568.5|6565.5|6568.8|6565.8|6568.5|6565.5|0
1623108470000|2021-06-07 23:27:50|6568.4|6565.4|6568.2|6565.2|6568.4|6565.4|6568|6565|0
1623108480000|2021-06-07 23:28:00|6568.1|6565.1|6568.1|6565.1|6568.2|6565.2|6567.8|6564.8|0
1623108500000|2021-06-07 23:28:20|6568|6565|6568.1|6565.1|6568.1|6565.1|6567.8|6564.8|0
1623108520000|2021-06-07 23:28:40|6568.2|6565.2|6568.5|6565.5|6568.5|6565.5|6568.2|6565.2|0
1623108530000|2021-06-07 23:28:50|6568.4|6565.4|6568.5|6565.5|6568.5|6565.5|6568.1|6565.1|0
1623108550000|2021-06-07 23:29:10|6568.4|6565.4|6568.1|6565.1|6568.4|6565.4|6568.1|6565.1|0
1623108570000|2021-06-07 23:29:30|6567.8|6564.8|6567.8|6564.8|6568.1|6565.1|6567.8|6564.8|0
1623108580000|2021-06-07 23:29:40|6568|6565|6567.8|6564.8|6568.1|6565.1|6567.8|6564.8|0
1623108590000|2021-06-07 23:29:50|6568|6565|6568.1|6565.1|6568.1|6565.1|6568|6565|0
1623108600000|2021-06-07 23:30:00|6567.8|6564.8|6567.8|6564.8|6567.8|6564.8|6567.8|6564.8|0
1623108630000|2021-06-07 23:30:30|6567.9|6564.9|6568.1|6565.1|6568.1|6565.1|6567.9|6564.9|0
1623108660000|2021-06-07 23:31:00|6568.2|6565.2|6568.4|6565.4|6568.4|6565.4|6568.2|6565.2|0
1623108680000|2021-06-07 23:31:20|6568.3|6565.3|6568|6565|6568.3|6565.3|6568|6565|0
1623108690000|2021-06-07 23:31:30|6567.7|6564.7|6567.7|6564.7|6567.7|6564.7|6567.7|6564.7|0
1623108700000|2021-06-07 23:31:40|6567.9|6564.9|6568|6565|6568|6565|6567.9|6564.9|0
1623108710000|2021-06-07 23:31:50|6568.1|6565.1|6568.2|6565.2|6568.4|6565.4|6568.1|6565.1|0
1623108720000|2021-06-07 23:32:00|6568.4|6565.4|6567.7|6564.7|6568.4|6565.4|6567.7|6564.7|0
1623108760000|2021-06-07 23:32:40|6567.5|6564.5|6567.3|6564.3|6567.5|6564.5|6567.3|6564.3|0
1623108770000|2021-06-07 23:32:50|6567.2|6564.2|6567.3|6564.3|6567.3|6564.3|6567.1|6564.1|0
1623108780000|2021-06-07 23:33:00|6567.2|6564.2|6567.3|6564.3|6567.3|6564.3|6566.9|6563.9|0
1623108800000|2021-06-07 23:33:20|6567.2|6564.2|6567.3|6564.3|6567.3|6564.3|6566.9|6563.9|0
1623108830000|2021-06-07 23:33:50|6567.2|6564.2|6566.9|6563.9|6567.2|6564.2|6566.9|6563.9|0
1623108840000|2021-06-07 23:34:00|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623108880000|2021-06-07 23:34:40|6566.4|6563.4|6566.6|6563.6|6566.6|6563.6|6566.4|6563.4|0
1623108900000|2021-06-07 23:35:00|6566.8|6563.8|6566.9|6563.9|6566.9|6563.9|6566.8|6563.8|0
1623108910000|2021-06-07 23:35:10|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623108940000|2021-06-07 23:35:40|6566.7|6563.7|6566.9|6563.9|6566.9|6563.9|6566.7|6563.7|0
1623108950000|2021-06-07 23:35:50|6567|6564|6566.9|6563.9|6567.3|6564.3|6566.9|6563.9|0
1623108960000|2021-06-07 23:36:00|6567|6564|6567.3|6564.3|6567.3|6564.3|6567|6564|0
1623108980000|2021-06-07 23:36:20|6567.2|6564.2|6566.9|6563.9|6567.2|6564.2|6566.9|6563.9|0
1623109040000|2021-06-07 23:37:20|6566.6|6563.6|6566.9|6563.9|6566.9|6563.9|6566.6|6563.6|0
1623109050000|2021-06-07 23:37:30|6566.8|6563.8|6566.6|6563.6|6566.8|6563.8|6566.6|6563.6|0
1623109080000|2021-06-07 23:38:00|6566.5|6563.5|6566.3|6563.3|6566.5|6563.5|6566.3|6563.3|0
1623109130000|2021-06-07 23:38:50|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.3|6563.3|0
1623109150000|2021-06-07 23:39:10|6566.5|6563.5|6566.3|6563.3|6566.5|6563.5|6566.3|6563.3|0
1623109160000|2021-06-07 23:39:20|6566.4|6563.4|6566.6|6563.6|6566.6|6563.6|6566.4|6563.4|0
1623109180000|2021-06-07 23:39:40|6566.7|6563.7|6566.9|6563.9|6566.9|6563.9|6566.7|6563.7|0
1623109190000|2021-06-07 23:39:50|6566.8|6563.8|6566.6|6563.6|6566.8|6563.8|6566.6|6563.6|0
1623109210000|2021-06-07 23:40:10|6566.7|6563.7|6566.9|6563.9|6566.9|6563.9|6566.7|6563.7|0
1623109280000|2021-06-07 23:41:20|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623109310000|2021-06-07 23:41:50|6566.7|6563.7|6566.9|6563.9|6566.9|6563.9|6566.7|6563.7|0
1623109330000|2021-06-07 23:42:10|6566.8|6563.8|6566.9|6563.9|6566.9|6563.9|6566.8|6563.8|0
1623109350000|2021-06-07 23:42:30|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623109370000|2021-06-07 23:42:50|6566.5|6563.5|6566.3|6563.3|6566.5|6563.5|6566.3|6563.3|0
1623109400000|2021-06-07 23:43:20|6566.2|6563.2|6566|6563|6566.2|6563.2|6566|6563|0
1623109410000|2021-06-07 23:43:30|6565.9|6562.9|6565.6|6562.6|6565.9|6562.9|6565.6|6562.6|0
1623109420000|2021-06-07 23:43:40|6565.2|6562.2|6565.2|6562.2|6565.3|6562.3|6565.2|6562.2|0
1623109430000|2021-06-07 23:43:50|6565.6|6562.6|6565.2|6562.2|6565.6|6562.6|6565.2|6562.2|0
1623109440000|2021-06-07 23:44:00|6565.3|6562.3|6565.2|6562.2|6565.6|6562.6|6565.2|6562.2|0
1623109450000|2021-06-07 23:44:10|6565.3|6562.3|6565.3|6562.3|6565.3|6562.3|6565.3|6562.3|0
1623109460000|2021-06-07 23:44:20|6565.2|6562.2|6565.1|6562.1|6565.6|6562.6|6565.1|6562.1|0
1623109520000|2021-06-07 23:45:20|6565.2|6562.2|6565.6|6562.6|6565.6|6562.6|6565.2|6562.2|0
1623109530000|2021-06-07 23:45:30|6565.5|6562.5|6565.1|6562.1|6565.5|6562.5|6565.1|6562.1|0
1623109540000|2021-06-07 23:45:40|6565|6562|6565.1|6562.1|6565.1|6562.1|6564.8|6561.8|0
1623109550000|2021-06-07 23:45:50|6565.3|6562.3|6565.1|6562.1|6565.3|6562.3|6565.1|6562.1|0
1623109560000|2021-06-07 23:46:00|6565.3|6562.3|6565.6|6562.6|6565.9|6562.9|6565.1|6562.1|0
1623109570000|2021-06-07 23:46:10|6565.9|6562.9|6565.6|6562.6|6565.9|6562.9|6565.6|6562.6|0
1623109580000|2021-06-07 23:46:20|6565.7|6562.7|6565.9|6562.9|6565.9|6562.9|6565.6|6562.6|0
1623109600000|2021-06-07 23:46:40|6565.8|6562.8|6565.6|6562.6|6565.8|6562.8|6565.6|6562.6|0
1623109610000|2021-06-07 23:46:50|6565.9|6562.9|6565.9|6562.9|6565.9|6562.9|6565.9|6562.9|0
1623109620000|2021-06-07 23:47:00|6565.8|6562.8|6565.6|6562.6|6565.8|6562.8|6565.6|6562.6|0
1623109640000|2021-06-07 23:47:20|6565.5|6562.5|6565.1|6562.1|6565.5|6562.5|6565.1|6562.1|0
1623109660000|2021-06-07 23:47:40|6565.2|6562.2|6565.1|6562.1|6565.6|6562.6|6565.1|6562.1|0
1623109680000|2021-06-07 23:48:00|6565.3|6562.3|6565.1|6562.1|6565.6|6562.6|6565.1|6562.1|0
1623109700000|2021-06-07 23:48:20|6565|6562|6564.8|6561.8|6565|6562|6564.8|6561.8|0
1623109720000|2021-06-07 23:48:40|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.9|6561.9|0
1623109750000|2021-06-07 23:49:10|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.9|6561.9|0
1623109790000|2021-06-07 23:49:50|6565.3|6562.3|6565.6|6562.6|6565.6|6562.6|6565.3|6562.3|0
1623109800000|2021-06-07 23:50:00|6565.5|6562.5|6565.6|6562.6|6565.6|6562.6|6565.1|6562.1|0
1623109820000|2021-06-07 23:50:20|6565.7|6562.7|6565.9|6562.9|6565.9|6562.9|6565.7|6562.7|0
1623109830000|2021-06-07 23:50:30|6565.8|6562.8|6565.9|6562.9|6565.9|6562.9|6565.6|6562.6|0
1623109860000|2021-06-07 23:51:00|6566.2|6563.2|6565.9|6562.9|6566.2|6563.2|6565.9|6562.9|0
1623109870000|2021-06-07 23:51:10|6566|6563|6566.2|6563.2|6566.2|6563.2|6565.9|6562.9|0
1623109880000|2021-06-07 23:51:20|6566.4|6563.4|6566.5|6563.5|6566.5|6563.5|6566.4|6563.4|0
1623109890000|2021-06-07 23:51:30|6566.2|6563.2|6566.2|6563.2|6566.2|6563.2|6566.2|6563.2|0
1623109900000|2021-06-07 23:51:40|6566.4|6563.4|6566.5|6563.5|6566.5|6563.5|6566.4|6563.4|0
1623109920000|2021-06-07 23:52:00|6566.2|6563.2|6566.2|6563.2|6566.2|6563.2|6566.2|6563.2|0
1623109930000|2021-06-07 23:52:10|6566.1|6563.1|6566.2|6563.2|6566.2|6563.2|6565.9|6562.9|0
1623109940000|2021-06-07 23:52:20|6566|6563|6565.6|6562.6|6566|6563|6565.6|6562.6|0
1623109960000|2021-06-07 23:52:40|6565.5|6562.5|6565.1|6562.1|6565.5|6562.5|6565.1|6562.1|0
1623109980000|2021-06-07 23:53:00|6564.9|6561.9|6564.5|6561.5|6564.9|6561.9|6564.1|6561.1|0
1623109990000|2021-06-07 23:53:10|6564.8|6561.8|6564.8|6561.8|6564.8|6561.8|6564.6|6561.6|0
1623110000000|2021-06-07 23:53:20|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.9|6561.9|0
1623110010000|2021-06-07 23:53:30|6564.9|6561.9|6564.8|6561.8|6564.9|6561.9|6564.8|6561.8|0
1623110030000|2021-06-07 23:53:50|6564.7|6561.7|6564.8|6561.8|6564.8|6561.8|6564.5|6561.5|0
1623110040000|2021-06-07 23:54:00|6564.7|6561.7|6564.8|6561.8|6564.8|6561.8|6564.5|6561.5|0
1623110050000|2021-06-07 23:54:10|6564.7|6561.7|6564.8|6561.8|6564.8|6561.8|6564.6|6561.6|0
1623110080000|2021-06-07 23:54:40|6565.1|6562.1|6564.8|6561.8|6565.1|6562.1|6564.8|6561.8|0
1623110100000|2021-06-07 23:55:00|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.9|6561.9|0
1623110140000|2021-06-07 23:55:40|6564.9|6561.9|6564.5|6561.5|6564.9|6561.9|6564.5|6561.5|0
1623110160000|2021-06-07 23:56:00|6564.4|6561.4|6564.5|6561.5|6564.5|6561.5|6564.3|6561.3|0
1623110180000|2021-06-07 23:56:20|6564.6|6561.6|6564.8|6561.8|6564.8|6561.8|6564.6|6561.6|0
1623110200000|2021-06-07 23:56:40|6564.7|6561.7|6564.6|6561.6|6564.8|6561.8|6564.5|6561.5|0
1623110210000|2021-06-07 23:56:50|6564.8|6561.8|6564.8|6561.8|6564.8|6561.8|6564.6|6561.6|0
1623110220000|2021-06-07 23:57:00|6564.7|6561.7|6564.8|6561.8|6564.8|6561.8|6564.6|6561.6|0
1623110270000|2021-06-07 23:57:50|6564.7|6561.7|6564.8|6561.8|6564.8|6561.8|6564.6|6561.6|0
1623110300000|2021-06-07 23:58:20|6565.1|6562.1|6565.1|6562.1|6565.1|6562.1|6565.1|6562.1|0
1623110310000|2021-06-07 23:58:30|6565|6562|6564.8|6561.8|6565.1|6562.1|6564.8|6561.8|0
1623110320000|2021-06-07 23:58:40|6564.9|6561.9|6564.8|6561.8|6564.9|6561.9|6564.8|6561.8|0
1623110330000|2021-06-07 23:58:50|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.9|6561.9|0
1623110360000|2021-06-07 23:59:20|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.8|6561.8|0
1623110370000|2021-06-07 23:59:30|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.8|6561.8|0
1623110380000|2021-06-07 23:59:40|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.8|6561.8|0
1623110390000|2021-06-07 23:59:50|6565|6562|6565.1|6562.1|6565.1|6562.1|6564.8|6561.8|0
1623110400000|2021-06-08 00:00:00|6565|6562|6564.8|6561.8|6565|6562|6564.1|6561.1|0
1623110410000|2021-06-08 00:00:10|6564.7|6561.7|6564.1|6561.1|6564.8|6561.8|6564.1|6561.1|0
1623110420000|2021-06-08 00:00:20|6564.2|6561.2|6564.5|6561.5|6564.5|6561.5|6564.2|6561.2|0
1623110430000|2021-06-08 00:00:30|6564.8|6561.8|6564.8|6561.8|6564.8|6561.8|6564.8|6561.8|0
1623110440000|2021-06-08 00:00:40|6565.1|6562.1|6564.8|6561.8|6565.1|6562.1|6564.6|6561.6|0
1623110450000|2021-06-08 00:00:50|6564.7|6561.7|6564.6|6561.6|6564.8|6561.8|6564.5|6561.5|0
1623110460000|2021-06-08 00:01:00|6564.5|6561.5|6564.1|6561.1|6564.6|6561.6|6564.1|6561.1|0
1623110470000|2021-06-08 00:01:10|6564.2|6561.2|6564.5|6561.5|6564.5|6561.5|6564.1|6561.1|0
1623110480000|2021-06-08 00:01:20|6564.4|6561.4|6564.5|6561.5|6564.5|6561.5|6564.1|6561.1|0
1623110500000|2021-06-08 00:01:40|6564.8|6561.8|6564.5|6561.5|6564.8|6561.8|6564.5|6561.5|0
1623110510000|2021-06-08 00:01:50|6564.6|6561.6|6564.8|6561.8|6564.8|6561.8|6564.5|6561.5|0
1623110520000|2021-06-08 00:02:00|6564.7|6561.7|6565.1|6562.1|6565.1|6562.1|6564.5|6561.5|0
1623110530000|2021-06-08 00:02:10|6565.2|6562.2|6565.6|6562.6|6565.6|6562.6|6565.2|6562.2|0
1623110540000|2021-06-08 00:02:20|6565.5|6562.5|6565.1|6562.1|6565.6|6562.6|6564.8|6561.8|0
1623110550000|2021-06-08 00:02:30|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.9|6561.9|0
1623110560000|2021-06-08 00:02:40|6565|6562|6565.1|6562.1|6565.6|6562.6|6564.8|6561.8|0
1623110570000|2021-06-08 00:02:50|6565.3|6562.3|6565.6|6562.6|6565.6|6562.6|6565.1|6562.1|0
1623110590000|2021-06-08 00:03:10|6565.5|6562.5|6565.1|6562.1|6565.5|6562.5|6565.1|6562.1|0
1623110600000|2021-06-08 00:03:20|6565.3|6562.3|6564.5|6561.5|6565.6|6562.6|6564.5|6561.5|0
1623110610000|2021-06-08 00:03:30|6564.8|6561.8|6565.1|6562.1|6565.1|6562.1|6564.8|6561.8|0
1623110620000|2021-06-08 00:03:40|6564.8|6561.8|6564.5|6561.5|6564.8|6561.8|6564.5|6561.5|0
1623110640000|2021-06-08 00:04:00|6564.4|6561.4|6564.1|6561.1|6564.5|6561.5|6564.1|6561.1|0
1623110660000|2021-06-08 00:04:20|6564.2|6561.2|6564.1|6561.1|6564.5|6561.5|6564.1|6561.1|0
1623110670000|2021-06-08 00:04:30|6564.2|6561.2|6564.5|6561.5|6564.5|6561.5|6564.2|6561.2|0
1623110680000|2021-06-08 00:04:40|6564.4|6561.4|6564.5|6561.5|6564.5|6561.5|6564.1|6561.1|0
1623110690000|2021-06-08 00:04:50|6564.8|6561.8|6565.6|6562.6|6565.6|6562.6|6564.8|6561.8|0
1623110700000|2021-06-08 00:05:00|6565.3|6562.3|6565.6|6562.6|6565.6|6562.6|6565.1|6562.1|0
1623110710000|2021-06-08 00:05:10|6565.3|6562.3|6565.9|6562.9|6565.9|6562.9|6565.1|6562.1|0
1623110720000|2021-06-08 00:05:20|6566.1|6563.1|6566.6|6563.6|6566.6|6563.6|6566.1|6563.1|0
1623110730000|2021-06-08 00:05:30|6566.9|6563.9|6567.2|6564.2|6567.7|6564.7|6566.7|6563.7|0
1623110740000|2021-06-08 00:05:40|6567.5|6564.5|6567.2|6564.2|6567.5|6564.5|6567.2|6564.2|0
1623110750000|2021-06-08 00:05:50|6567|6564|6566.9|6563.9|6567.2|6564.2|6566.9|6563.9|0
1623110760000|2021-06-08 00:06:00|6567.2|6564.2|6567.1|6564.1|6567.2|6564.2|6567.1|6564.1|0
1623110770000|2021-06-08 00:06:10|6566.9|6563.9|6567.2|6564.2|6567.7|6564.7|6566.9|6563.9|0
1623110780000|2021-06-08 00:06:20|6567.5|6564.5|6566.9|6563.9|6567.5|6564.5|6566.9|6563.9|0
1623110800000|2021-06-08 00:06:40|6567|6564|6566.9|6563.9|6567|6564|6566.9|6563.9|0
1623110810000|2021-06-08 00:06:50|6567|6564|6566.6|6563.6|6567|6564|6566.6|6563.6|0
1623110820000|2021-06-08 00:07:00|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.6|6563.6|0
1623110830000|2021-06-08 00:07:10|6566.7|6563.7|6566.6|6563.6|6566.9|6563.9|6566.6|6563.6|0
1623110840000|2021-06-08 00:07:20|6566.5|6563.5|6566.2|6563.2|6566.5|6563.5|6566.2|6563.2|0
1623110870000|2021-06-08 00:07:50|6566.3|6563.3|6566.6|6563.6|6566.6|6563.6|6566.3|6563.3|0
1623110890000|2021-06-08 00:08:10|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623110900000|2021-06-08 00:08:20|6566.7|6563.7|6567.2|6564.2|6567.2|6564.2|6566.6|6563.6|0
1623110910000|2021-06-08 00:08:30|6567.3|6564.3|6567.2|6564.2|6567.7|6564.7|6567.2|6564.2|0
1623110920000|2021-06-08 00:08:40|6567.1|6564.1|6566.9|6563.9|6567.1|6564.1|6566.9|6563.9|0
1623110930000|2021-06-08 00:08:50|6567|6564|6567.2|6564.2|6567.2|6564.2|6566.9|6563.9|0
1623110940000|2021-06-08 00:09:00|6567|6564|6568|6565|6568|6565|6567|6564|0
1623110960000|2021-06-08 00:09:20|6568.1|6565.1|6568.3|6565.3|6568.3|6565.3|6568|6565|0
1623110970000|2021-06-08 00:09:30|6568.5|6565.5|6568.3|6565.3|6568.6|6565.6|6568.3|6565.3|0
1623110980000|2021-06-08 00:09:40|6568.2|6565.2|6568.3|6565.3|6568.3|6565.3|6568|6565|0
1623111000000|2021-06-08 00:10:00|6568.4|6565.4|6568.3|6565.3|6568.6|6565.6|6568.3|6565.3|0
1623111010000|2021-06-08 00:10:10|6568|6565|6568.3|6565.3|6568.3|6565.3|6568|6565|0
1623111020000|2021-06-08 00:10:20|6568.2|6565.2|6568|6565|6568.2|6565.2|6568|6565|0
1623111030000|2021-06-08 00:10:30|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|6568|6565|0
1623111060000|2021-06-08 00:11:00|6568.5|6565.5|6569.7|6566.7|6570.1|6567.1|6568.5|6565.5|0
1623111070000|2021-06-08 00:11:10|6569.6|6566.6|6569.4|6566.4|6569.6|6566.6|6569.4|6566.4|0
1623111080000|2021-06-08 00:11:20|6569.6|6566.6|6570.1|6567.1|6570.1|6567.1|6569.6|6566.6|0
1623111090000|2021-06-08 00:11:30|6570|6567|6569.7|6566.7|6570|6567|6569.7|6566.7|0
1623111100000|2021-06-08 00:11:40|6569.8|6566.8|6570.1|6567.1|6570.1|6567.1|6569.8|6566.8|0
1623111110000|2021-06-08 00:11:50|6570.4|6567.4|6571.2|6568.2|6571.2|6568.2|6570.4|6567.4|0
1623111120000|2021-06-08 00:12:00|6571.1|6568.1|6570.7|6567.7|6571.2|6568.2|6570.7|6567.7|0
1623111130000|2021-06-08 00:12:10|6570.9|6567.9|6571.1|6568.1|6571.1|6568.1|6570.9|6567.9|0
1623111150000|2021-06-08 00:12:30|6570.9|6567.9|6571.1|6568.1|6571.1|6568.1|6570.7|6567.7|0
1623111160000|2021-06-08 00:12:40|6570.7|6567.7|6570.9|6567.9|6571.1|6568.1|6570.7|6567.7|0
1623111170000|2021-06-08 00:12:50|6570.8|6567.8|6570.7|6567.7|6570.8|6567.8|6570.7|6567.7|0
1623111180000|2021-06-08 00:13:00|6571.1|6568.1|6571.5|6568.5|6571.5|6568.5|6571.1|6568.1|0
1623111200000|2021-06-08 00:13:20|6571.8|6568.8|6571.5|6568.5|6572|6569|6571.5|6568.5|0
1623111210000|2021-06-08 00:13:30|6571.8|6568.8|6571.8|6568.8|6571.8|6568.8|6571.8|6568.8|0
1623111220000|2021-06-08 00:13:40|6571.9|6568.9|6571.8|6568.8|6572.5|6569.5|6571.8|6568.8|0
1623111240000|2021-06-08 00:14:00|6571.9|6568.9|6571.8|6568.8|6572.1|6569.1|6571.8|6568.8|0
1623111250000|2021-06-08 00:14:10|6571.7|6568.7|6571.4|6568.4|6571.7|6568.7|6571.4|6568.4|0
1623111260000|2021-06-08 00:14:20|6571.3|6568.3|6571.4|6568.4|6571.4|6568.4|6570.7|6567.7|0
1623111270000|2021-06-08 00:14:30|6571.1|6568.1|6571.1|6568.1|6571.1|6568.1|6571.1|6568.1|0
1623111280000|2021-06-08 00:14:40|6570.7|6567.7|6571.1|6568.1|6571.1|6568.1|6570.7|6567.7|0
1623111300000|2021-06-08 00:15:00|6571.2|6568.2|6571.4|6568.4|6571.4|6568.4|6571.2|6568.2|0
1623111320000|2021-06-08 00:15:20|6571.3|6568.3|6570.3|6567.3|6571.6|6568.6|6570.3|6567.3|0
1623111330000|2021-06-08 00:15:30|6570.6|6567.6|6566.7|6563.7|6570.6|6567.6|6566.7|6563.7|0
1623111340000|2021-06-08 00:15:40|6566.5|6563.5|6567.2|6564.2|6567.9|6564.9|6566.5|6563.5|0
1623111350000|2021-06-08 00:15:50|6567.9|6564.9|6567.9|6564.9|6567.9|6564.9|6567.9|6564.9|0
1623111360000|2021-06-08 00:16:00|6567.2|6564.2|6567.9|6564.9|6567.9|6564.9|6567.2|6564.2|0
1623111370000|2021-06-08 00:16:10|6567.3|6564.3|6567.2|6564.2|6567.3|6564.3|6566.4|6563.4|0
1623111380000|2021-06-08 00:16:20|6567.5|6564.5|6567.9|6564.9|6567.9|6564.9|6567.5|6564.5|0
1623111400000|2021-06-08 00:16:40|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623111430000|2021-06-08 00:17:10|6567|6564|6568.4|6565.4|6568.4|6565.4|6567|6564|0
1623111460000|2021-06-08 00:17:40|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623111480000|2021-06-08 00:18:00|6568.6|6565.6|6568.6|6565.6|6568.6|6565.6|6568.5|6565.5|0
1623111490000|2021-06-08 00:18:10|6568.5|6565.5|6568.5|6565.5|6568.6|6565.6|6568.5|6565.5|0
1623111500000|2021-06-08 00:18:20|6568.6|6565.6|6568.5|6565.5|6568.6|6565.6|6568.5|6565.5|0
1623111510000|2021-06-08 00:18:30|6568.4|6565.4|6567.8|6564.8|6568.4|6565.4|6567|6564|0
1623111520000|2021-06-08 00:18:40|6567.5|6564.5|6567|6564|6567.5|6564.5|6565.6|6562.6|0
1623111530000|2021-06-08 00:18:50|6566.7|6563.7|6565.5|6562.5|6567|6564|6565.5|6562.5|0
1623111560000|2021-06-08 00:19:20|6565.6|6562.6|6565.5|6562.5|6565.6|6562.6|6565.5|6562.5|0
1623111570000|2021-06-08 00:19:30|6565.6|6562.6|6565.5|6562.5|6565.6|6562.6|6565.5|6562.5|0
1623111580000|2021-06-08 00:19:40|6565.6|6562.6|6565.6|6562.6|6566.3|6563.3|6565.5|6562.5|0
1623111590000|2021-06-08 00:19:50|6565.5|6562.5|6565.6|6562.6|6565.6|6562.6|6565.5|6562.5|0
1623111600000|2021-06-08 00:20:00|6565.5|6562.5|6565.5|6562.5|6565.5|6562.5|6565.5|6562.5|0
1623111610000|2021-06-08 00:20:10|6565.2|6562.2|6564.1|6561.1|6565.2|6562.2|6564|6561|0
1623111620000|2021-06-08 00:20:20|6564|6561|6564.1|6561.1|6564.1|6561.1|6564|6561|0
1623111660000|2021-06-08 00:21:00|6564|6561|6564.1|6561.1|6564.1|6561.1|6564|6561|0
1623111670000|2021-06-08 00:21:10|6564|6561|6564|6561|6564.1|6561.1|6564|6561|0
1623111690000|2021-06-08 00:21:30|6563.9|6560.9|6564|6561|6564|6561|6563.9|6560.9|0
1623111700000|2021-06-08 00:21:40|6563.9|6560.9|6564|6561|6564|6561|6563.9|6560.9|0
1623111710000|2021-06-08 00:21:50|6563.9|6560.9|6562.5|6559.5|6563.9|6560.9|6562.5|6559.5|0
1623111820000|2021-06-08 00:23:40|6563.1|6560.1|6564|6561|6564|6561|6563.1|6560.1|0
1623111840000|2021-06-08 00:24:00|6563.9|6560.9|6563.9|6560.9|6563.9|6560.9|6563.9|6560.9|0
1623111860000|2021-06-08 00:24:20|6563.4|6560.4|6562.5|6559.5|6563.4|6560.4|6562.5|6559.5|0
1623111890000|2021-06-08 00:24:50|6562.8|6559.8|6562.5|6559.5|6563.2|6560.2|6562.5|6559.5|0
1623111900000|2021-06-08 00:25:00|6562.8|6559.8|6562.5|6559.5|6563.9|6560.9|6562.5|6559.5|0
1623111910000|2021-06-08 00:25:10|6563.2|6560.2|6563.9|6560.9|6563.9|6560.9|6562.5|6559.5|0
1623111950000|2021-06-08 00:25:50|6563.6|6560.6|6562.5|6559.5|6563.9|6560.9|6562.5|6559.5|0
1623111970000|2021-06-08 00:26:10|6562.4|6559.4|6562.5|6559.5|6562.5|6559.5|6562.4|6559.4|0
1623111990000|2021-06-08 00:26:30|6562.4|6559.4|6562.4|6559.4|6562.4|6559.4|6562.4|6559.4|0
1623112000000|2021-06-08 00:26:40|6562.5|6559.5|6562.5|6559.5|6562.5|6559.5|6562.5|6559.5|0
1623112010000|2021-06-08 00:26:50|6562.4|6559.4|6562.4|6559.4|6562.5|6559.5|6562.4|6559.4|0
1623112020000|2021-06-08 00:27:00|6562.5|6559.5|6562.5|6559.5|6562.5|6559.5|6562.4|6559.4|0
1623112040000|2021-06-08 00:27:20|6562.4|6559.4|6562.5|6559.5|6562.5|6559.5|6562.4|6559.4|0
1623112060000|2021-06-08 00:27:40|6562.4|6559.4|6562.5|6559.5|6562.5|6559.5|6562.4|6559.4|0
1623112070000|2021-06-08 00:27:50|6562.4|6559.4|6562.4|6559.4|6562.4|6559.4|6562.4|6559.4|0
1623112080000|2021-06-08 00:28:00|6561.9|6558.9|6561|6558|6561.9|6558.9|6561|6558|0
1623112090000|2021-06-08 00:28:10|6560.5|6557.5|6559.6|6556.6|6560.5|6557.5|6559.6|6556.6|0
1623112100000|2021-06-08 00:28:20|6560.1|6557.1|6561|6558|6561|6558|6560.1|6557.1|0
1623112160000|2021-06-08 00:29:20|6561.1|6558.1|6561.1|6558.1|6561.1|6558.1|6561.1|6558.1|0
1623112170000|2021-06-08 00:29:30|6561|6558|6561.1|6558.1|6561.1|6558.1|6561|6558|0
1623112180000|2021-06-08 00:29:40|6561|6558|6561|6558|6561|6558|6561|6558|0
1623112190000|2021-06-08 00:29:50|6561.1|6558.1|6561.6|6558.6|6561.6|6558.6|6561.1|6558.1|0
1623112200000|2021-06-08 00:30:00|6562.5|6559.5|6562.5|6559.5|6562.5|6559.5|6561.1|6558.1|0
1623112210000|2021-06-08 00:30:10|6562.6|6559.6|6564|6561|6564|6561|6562.6|6559.6|0
1623112220000|2021-06-08 00:30:20|6564.1|6561.1|6564.1|6561.1|6564.1|6561.1|6564.1|6561.1|0
1623112230000|2021-06-08 00:30:30|6564|6561|6564|6561|6564|6561|6564|6561|0
1623112240000|2021-06-08 00:30:40|6563.5|6560.5|6564|6561|6564|6561|6562.6|6559.6|0
1623112250000|2021-06-08 00:30:50|6563.7|6560.7|6562.5|6559.5|6564|6561|6562.5|6559.5|0
1623112270000|2021-06-08 00:31:10|6562.6|6559.6|6564|6561|6564|6561|6562.6|6559.6|0
1623112280000|2021-06-08 00:31:20|6563.7|6560.7|6563.3|6560.3|6564|6561|6563.3|6560.3|0
1623112290000|2021-06-08 00:31:30|6564|6561|6564|6561|6564|6561|6563.3|6560.3|0
1623112320000|2021-06-08 00:32:00|6563.3|6560.3|6564|6561|6564|6561|6563.3|6560.3|0
1623112340000|2021-06-08 00:32:20|6563.7|6560.7|6564|6561|6564|6561|6563.3|6560.3|0
1623112350000|2021-06-08 00:32:30|6563.7|6560.7|6563.3|6560.3|6564|6561|6562.6|6559.6|0
1623112360000|2021-06-08 00:32:40|6563|6560|6564|6561|6564|6561|6562.6|6559.6|0
1623112370000|2021-06-08 00:32:50|6563.7|6560.7|6563.6|6560.6|6563.7|6560.7|6563.3|6560.3|0
1623112380000|2021-06-08 00:33:00|6564|6561|6563.3|6560.3|6564|6561|6563.3|6560.3|0
1623112400000|2021-06-08 00:33:20|6562.6|6559.6|6563.3|6560.3|6564|6561|6562.6|6559.6|0
1623112410000|2021-06-08 00:33:30|6564|6561|6563.3|6560.3|6564|6561|6563.3|6560.3|0
1623112420000|2021-06-08 00:33:40|6563.4|6560.4|6564.1|6561.1|6564.1|6561.1|6563.4|6560.4|0
1623112470000|2021-06-08 00:34:30|6564|6561|6564|6561|6564|6561|6564|6561|0
1623112480000|2021-06-08 00:34:40|6563.5|6560.5|6562.6|6559.6|6563.5|6560.5|6562.6|6559.6|0
1623112490000|2021-06-08 00:34:50|6562.5|6559.5|6562.5|6559.5|6562.6|6559.6|6562.5|6559.5|0
1623112500000|2021-06-08 00:35:00|6562.6|6559.6|6562.6|6559.6|6563.3|6560.3|6562.6|6559.6|0
1623112510000|2021-06-08 00:35:10|6562.8|6559.8|6564|6561|6564|6561|6562.8|6559.8|0
1623112550000|2021-06-08 00:35:50|6564.1|6561.1|6564.1|6561.1|6564.1|6561.1|6564.1|6561.1|0
1623112560000|2021-06-08 00:36:00|6564|6561|6564.1|6561.1|6564.1|6561.1|6564|6561|0
1623112580000|2021-06-08 00:36:20|6564|6561|6564|6561|6564.1|6561.1|6564|6561|0
1623112630000|2021-06-08 00:37:10|6564.3|6561.3|6564.8|6561.8|6564.8|6561.8|6564|6561|0
1623112640000|2021-06-08 00:37:20|6564.5|6561.5|6564.8|6561.8|6564.8|6561.8|6564|6561|0
1623112650000|2021-06-08 00:37:30|6565|6562|6564.8|6561.8|6565.5|6562.5|6564.7|6561.7|0
1623112660000|2021-06-08 00:37:40|6564.7|6561.7|6564|6561|6564.7|6561.7|6564|6561|0
1623112680000|2021-06-08 00:38:00|6564.6|6561.6|6564|6561|6565.5|6562.5|6564|6561|0
1623112870000|2021-06-08 00:41:10|6563.4|6560.4|6563.3|6560.3|6563.4|6560.4|6562.6|6559.6|0
1623112880000|2021-06-08 00:41:20|6563.5|6560.5|6564|6561|6564|6561|6563.3|6560.3|0
1623113030000|2021-06-08 00:43:50|6564.1|6561.1|6564.1|6561.1|6564.1|6561.1|6564|6561|0
1623113040000|2021-06-08 00:44:00|6564|6561|6564|6561|6564|6561|6564|6561|0
1623113100000|2021-06-08 00:45:00|6564.1|6561.1|6564|6561|6564.1|6561.1|6564|6561|0
1623113110000|2021-06-08 00:45:10|6564.1|6561.1|6564.1|6561.1|6564.1|6561.1|6564.1|6561.1|0
1623113130000|2021-06-08 00:45:30|6564|6561|6564.1|6561.1|6564.1|6561.1|6564|6561|0
1623113150000|2021-06-08 00:45:50|6564|6561|6564|6561|6564|6561|6564|6561|0
1623113260000|2021-06-08 00:47:40|6564.6|6561.6|6565.5|6562.5|6565.5|6562.5|6564.6|6561.6|0
1623113400000|2021-06-08 00:50:00|6565.6|6562.6|6567.1|6564.1|6567.1|6564.1|6565.6|6562.6|0
1623113410000|2021-06-08 00:50:10|6567|6564|6567|6564|6567|6564|6567|6564|0
1623113430000|2021-06-08 00:50:30|6567.1|6564.1|6568.6|6565.6|6568.6|6565.6|6567.1|6564.1|0
1623113440000|2021-06-08 00:50:40|6568|6565|6567.1|6564.1|6568|6565|6567.1|6564.1|0
1623113450000|2021-06-08 00:50:50|6567.8|6564.8|6567.1|6564.1|6567.8|6564.8|6567.1|6564.1|0
1623113460000|2021-06-08 00:51:00|6567|6564|6567.1|6564.1|6567.1|6564.1|6567|6564|0
1623113470000|2021-06-08 00:51:10|6567|6564|6567.1|6564.1|6567.1|6564.1|6567|6564|0
1623113500000|2021-06-08 00:51:40|6567|6564|6567.1|6564.1|6567.1|6564.1|6567|6564|0
1623113510000|2021-06-08 00:51:50|6567|6564|6567|6564|6567.1|6564.1|6567|6564|0
1623113520000|2021-06-08 00:52:00|6567.3|6564.3|6567.8|6564.8|6567.8|6564.8|6567.3|6564.3|0
1623113530000|2021-06-08 00:52:10|6567.5|6564.5|6567.7|6564.7|6567.8|6564.8|6567.1|6564.1|0
1623113540000|2021-06-08 00:52:20|6567.8|6564.8|6567.8|6564.8|6567.8|6564.8|6567.8|6564.8|0
1623113550000|2021-06-08 00:52:30|6567.1|6564.1|6567|6564|6567.1|6564.1|6567|6564|0
1623113560000|2021-06-08 00:52:40|6567.1|6564.1|6567|6564|6567.1|6564.1|6567|6564|0
1623113570000|2021-06-08 00:52:50|6567.1|6564.1|6567.1|6564.1|6567.1|6564.1|6567.1|6564.1|0
1623113580000|2021-06-08 00:53:00|6567.3|6564.3|6567.8|6564.8|6567.8|6564.8|6567.3|6564.3|0
1623113590000|2021-06-08 00:53:10|6568.5|6565.5|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623113600000|2021-06-08 00:53:20|6567.9|6564.9|6567|6564|6567.9|6564.9|6567|6564|0
1623113620000|2021-06-08 00:53:40|6566.9|6563.9|6566.9|6563.9|6567|6564|6566.9|6563.9|0
1623113850000|2021-06-08 00:57:30|6566.3|6563.3|6565.4|6562.4|6566.3|6563.3|6565.4|6562.4|0
1623113870000|2021-06-08 00:57:50|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623113880000|2021-06-08 00:58:00|6566.6|6563.6|6565.4|6562.4|6566.6|6563.6|6565.4|6562.4|0
1623113910000|2021-06-08 00:58:30|6566|6563|6566.9|6563.9|6566.9|6563.9|6566|6563|0
1623113920000|2021-06-08 00:58:40|6567|6564|6567.7|6564.7|6567.7|6564.7|6567|6564|0
1623113930000|2021-06-08 00:58:50|6568|6565|6567|6564|6568.5|6565.5|6567|6564|0
1623114000000|2021-06-08 01:00:00|6567.1|6564.1|6567|6564|6567.1|6564.1|6567|6564|0
1623114050000|2021-06-08 01:00:50|6567.7|6564.7|6568.5|6565.5|6568.5|6565.5|6567.7|6564.7|0
1623114060000|2021-06-08 01:01:00|6568.4|6565.4|6567.7|6564.7|6568.4|6565.4|6567.7|6564.7|0
1623114070000|2021-06-08 01:01:10|6567.5|6564.5|6567.1|6564.1|6567.5|6564.5|6567|6564|0
1623114080000|2021-06-08 01:01:20|6567.8|6564.8|6568.5|6565.5|6568.5|6565.5|6567.8|6564.8|0
1623114090000|2021-06-08 01:01:30|6568.2|6565.2|6567.8|6564.8|6568.5|6565.5|6567.8|6564.8|0
1623114100000|2021-06-08 01:01:40|6568.5|6565.5|6567.8|6564.8|6568.5|6565.5|6567.8|6564.8|0
1623114120000|2021-06-08 01:02:00|6567.7|6564.7|6567.7|6564.7|6567.7|6564.7|6567.7|6564.7|0
1623114130000|2021-06-08 01:02:10|6568|6565|6568.5|6565.5|6568.5|6565.5|6568|6565|0
1623114170000|2021-06-08 01:02:50|6568.6|6565.6|6568.6|6565.6|6568.6|6565.6|6568.6|6565.6|0
1623114210000|2021-06-08 01:03:30|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623114220000|2021-06-08 01:03:40|6568.6|6565.6|6568.6|6565.6|6568.6|6565.6|6568.5|6565.5|0
1623114230000|2021-06-08 01:03:50|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623114330000|2021-06-08 01:05:30|6568.6|6565.6|6570|6567|6570|6567|6568.6|6565.6|0
1623114340000|2021-06-08 01:05:40|6569.3|6566.3|6568.5|6565.5|6569.3|6566.3|6568.5|6565.5|0
1623114350000|2021-06-08 01:05:50|6568.6|6565.6|6568.5|6565.5|6568.6|6565.6|6568.5|6565.5|0
1623114360000|2021-06-08 01:06:00|6568.6|6565.6|6569.3|6566.3|6570|6567|6568.6|6565.6|0
1623114370000|2021-06-08 01:06:10|6569.2|6566.2|6569.2|6566.2|6569.9|6566.9|6569.2|6566.2|0
1623114380000|2021-06-08 01:06:20|6569|6566|6568.5|6565.5|6569|6566|6568.5|6565.5|0
1623114430000|2021-06-08 01:07:10|6568.6|6565.6|6570|6567|6570|6567|6568.6|6565.6|0
1623114480000|2021-06-08 01:08:00|6570.1|6567.1|6570|6567|6570.1|6567.1|6570|6567|0
1623114500000|2021-06-08 01:08:20|6570.1|6567.1|6570.1|6567.1|6570.1|6567.1|6570|6567|0
1623114510000|2021-06-08 01:08:30|6570|6567|6570|6567|6570|6567|6570|6567|0
1623114530000|2021-06-08 01:08:50|6570.1|6567.1|6570|6567|6570.1|6567.1|6570|6567|0
1623114540000|2021-06-08 01:09:00|6570.1|6567.1|6570|6567|6570.1|6567.1|6570|6567|0
1623114550000|2021-06-08 01:09:10|6570.1|6567.1|6570|6567|6570.1|6567.1|6570|6567|0
1623114570000|2021-06-08 01:09:30|6570.1|6567.1|6570.1|6567.1|6570.1|6567.1|6570.1|6567.1|0
1623114590000|2021-06-08 01:09:50|6570|6567|6570.1|6567.1|6570.1|6567.1|6570|6567|0
1623114600000|2021-06-08 01:10:00|6570|6567|6570.1|6567.1|6570.1|6567.1|6570|6567|0
1623114610000|2021-06-08 01:10:10|6570|6567|6570|6567|6570|6567|6570|6567|0
1623114630000|2021-06-08 01:10:30|6570.1|6567.1|6570.1|6567.1|6570.1|6567.1|6570.1|6567.1|0
1623114650000|2021-06-08 01:10:50|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|0
1623114660000|2021-06-08 01:11:00|6571.6|6568.6|6571.5|6568.5|6571.6|6568.6|6571.5|6568.5|0
1623114670000|2021-06-08 01:11:10|6571.6|6568.6|6571.6|6568.6|6571.6|6568.6|6571.5|6568.5|0
1623114690000|2021-06-08 01:11:30|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|0
1623114720000|2021-06-08 01:12:00|6571.4|6568.4|6571.5|6568.5|6571.5|6568.5|6571.4|6568.4|0
1623114770000|2021-06-08 01:12:50|6571.6|6568.6|6571.6|6568.6|6571.6|6568.6|6571.6|6568.6|0
1623114810000|2021-06-08 01:13:30|6573|6570|6573|6570|6573|6570|6573|6570|0
1623114880000|2021-06-08 01:14:40|6572.4|6569.4|6571.5|6568.5|6572.4|6569.4|6571.5|6568.5|0
1623114900000|2021-06-08 01:15:00|6571.6|6568.6|6573|6570|6573|6570|6571.6|6568.6|0
1623115010000|2021-06-08 01:16:50|6573.1|6570.1|6573.1|6570.1|6573.1|6570.1|6573.1|6570.1|0
1623115020000|2021-06-08 01:17:00|6572.5|6569.5|6571.6|6568.6|6572.5|6569.5|6571.6|6568.6|0
1623115050000|2021-06-08 01:17:30|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|0
1623115060000|2021-06-08 01:17:40|6571.6|6568.6|6571.6|6568.6|6571.6|6568.6|6571.6|6568.6|0
1623115090000|2021-06-08 01:18:10|6571.8|6568.8|6571.6|6568.6|6572.3|6569.3|6571.6|6568.6|0
1623115100000|2021-06-08 01:18:20|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|0
1623115110000|2021-06-08 01:18:30|6571.6|6568.6|6571.6|6568.6|6571.6|6568.6|6571.5|6568.5|0
1623115120000|2021-06-08 01:18:40|6571.5|6568.5|6571.5|6568.5|6571.6|6568.6|6571.5|6568.5|0
1623115190000|2021-06-08 01:19:50|6571.4|6568.4|6571.5|6568.5|6571.5|6568.5|6571.4|6568.4|0
1623115230000|2021-06-08 01:20:30|6571.4|6568.4|6571.4|6568.4|6571.5|6568.5|6571.4|6568.4|0
1623115240000|2021-06-08 01:20:40|6569.9|6566.9|6569.9|6566.9|6570|6567|6569.9|6566.9|0
1623115270000|2021-06-08 01:21:10|6570|6567|6570|6567|6570|6567|6569.9|6566.9|0
1623115280000|2021-06-08 01:21:20|6570.5|6567.5|6571.4|6568.4|6571.4|6568.4|6570.5|6567.5|0
1623115290000|2021-06-08 01:21:30|6570.7|6567.7|6570|6567|6570.7|6567.7|6570|6567|0
1623115330000|2021-06-08 01:22:10|6569.9|6566.9|6570|6567|6570|6567|6569.9|6566.9|0
1623115620000|2021-06-08 01:27:00|6569.9|6566.9|6568.5|6565.5|6569.9|6566.9|6568.5|6565.5|0
1623115630000|2021-06-08 01:27:10|6567|6564|6567|6564|6567|6564|6567|6564|0
1623115650000|2021-06-08 01:27:30|6567.6|6564.6|6568.5|6565.5|6568.5|6565.5|6567.6|6564.6|0
1623115660000|2021-06-08 01:27:40|6567.9|6564.9|6567|6564|6567.9|6564.9|6567|6564|0
1623115780000|2021-06-08 01:29:40|6567.1|6564.1|6567.1|6564.1|6568.5|6565.5|6567.1|6564.1|0
1623115790000|2021-06-08 01:29:50|6567|6564|6567|6564|6567|6564|6567|6564|0
1623115800000|2021-06-08 01:30:00|6567.1|6564.1|6568.5|6565.5|6568.5|6565.5|6567.1|6564.1|0
1623115820000|2021-06-08 01:30:20|6568.4|6565.4|6567|6564|6568.4|6565.4|6567|6564|0
1623115840000|2021-06-08 01:30:40|6567.1|6564.1|6567|6564|6567.8|6564.8|6567|6564|0
1623115860000|2021-06-08 01:31:00|6566.9|6563.9|6566.9|6563.9|6567|6564|6566.9|6563.9|0
1623115870000|2021-06-08 01:31:10|6567|6564|6566.9|6563.9|6567|6564|6566.9|6563.9|0
1623115900000|2021-06-08 01:31:40|6566.3|6563.3|6565.4|6562.4|6566.3|6563.3|6565.4|6562.4|0
1623115910000|2021-06-08 01:31:50|6565.5|6562.5|6565.4|6562.4|6565.5|6562.5|6565.4|6562.4|0
1623115920000|2021-06-08 01:32:00|6565.5|6562.5|6566.2|6563.2|6566.2|6563.2|6565.4|6562.4|0
1623115930000|2021-06-08 01:32:10|6565.9|6562.9|6565.4|6562.4|6565.9|6562.9|6565.4|6562.4|0
1623115950000|2021-06-08 01:32:30|6565.5|6562.5|6566.9|6563.9|6566.9|6563.9|6565.5|6562.5|0
1623115960000|2021-06-08 01:32:40|6566.6|6563.6|6565.4|6562.4|6566.9|6563.9|6565.4|6562.4|0
1623115980000|2021-06-08 01:33:00|6565.3|6562.3|6565.4|6562.4|6565.4|6562.4|6565.3|6562.3|0
1623115990000|2021-06-08 01:33:10|6565.3|6562.3|6565.4|6562.4|6565.4|6562.4|6565.3|6562.3|0
1623116000000|2021-06-08 01:33:20|6565.3|6562.3|6565.3|6562.3|6565.4|6562.4|6565.3|6562.3|0
1623116030000|2021-06-08 01:33:50|6564.8|6561.8|6565.4|6562.4|6565.4|6562.4|6563.9|6560.9|0
1623116040000|2021-06-08 01:34:00|6565.3|6562.3|6565.4|6562.4|6565.4|6562.4|6565.3|6562.3|0
1623116050000|2021-06-08 01:34:10|6565.3|6562.3|6565.3|6562.3|6565.3|6562.3|6565.2|6562.2|0
1623116070000|2021-06-08 01:34:30|6565.2|6562.2|6565.2|6562.2|6565.2|6562.2|6565.2|6562.2|0
1623116080000|2021-06-08 01:34:40|6564.9|6561.9|6564.5|6561.5|6564.9|6561.9|6564.5|6561.5|0
1623116090000|2021-06-08 01:34:50|6564.2|6561.2|6563.7|6560.7|6564.2|6561.2|6563.7|6560.7|0
1623116100000|2021-06-08 01:35:00|6563.8|6560.8|6563.8|6560.8|6563.8|6560.8|6563.7|6560.7|0
1623116130000|2021-06-08 01:35:30|6564.3|6561.3|6565.3|6562.3|6565.3|6562.3|6564.3|6561.3|0
1623116140000|2021-06-08 01:35:40|6565.2|6562.2|6565.2|6562.2|6565.2|6562.2|6565.2|6562.2|0
1623116170000|2021-06-08 01:36:10|6565.3|6562.3|6565.2|6562.2|6565.3|6562.3|6565.2|6562.2|0
1623116190000|2021-06-08 01:36:30|6565.3|6562.3|6565.2|6562.2|6565.3|6562.3|6565.2|6562.2|0
1623116200000|2021-06-08 01:36:40|6565.3|6562.3|6565.2|6562.2|6565.3|6562.3|6565.2|6562.2|0
1623116220000|2021-06-08 01:37:00|6565.3|6562.3|6565.3|6562.3|6565.3|6562.3|6565.2|6562.2|0
1623116240000|2021-06-08 01:37:20|6565.2|6562.2|6565.2|6562.2|6565.2|6562.2|6565.2|6562.2|0
1623116260000|2021-06-08 01:37:40|6565.3|6562.3|6565.2|6562.2|6565.3|6562.3|6565.2|6562.2|0
1623116270000|2021-06-08 01:37:50|6565.3|6562.3|6565.2|6562.2|6565.3|6562.3|6565.2|6562.2|0
1623116280000|2021-06-08 01:38:00|6564.7|6561.7|6563.8|6560.8|6564.7|6561.7|6563.8|6560.8|0
1623116290000|2021-06-08 01:38:10|6564.3|6561.3|6565.2|6562.2|6565.2|6562.2|6564.3|6561.3|0
1623116420000|2021-06-08 01:40:20|6565.3|6562.3|6565.3|6562.3|6565.3|6562.3|6565.3|6562.3|0
1623116440000|2021-06-08 01:40:40|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623116450000|2021-06-08 01:40:50|6566.2|6563.2|6565.3|6562.3|6566.2|6563.2|6565.3|6562.3|0
1623116460000|2021-06-08 01:41:00|6565.6|6562.6|6566.8|6563.8|6566.8|6563.8|6565.3|6562.3|0
1623116480000|2021-06-08 01:41:20|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623116490000|2021-06-08 01:41:30|6566.6|6563.6|6565.2|6562.2|6566.6|6563.6|6565.2|6562.2|0
1623116500000|2021-06-08 01:41:40|6565.3|6562.3|6565.3|6562.3|6566|6563|6565.2|6562.2|0
1623116510000|2021-06-08 01:41:50|6565.8|6562.8|6566.7|6563.7|6566.7|6563.7|6565.8|6562.8|0
1623116520000|2021-06-08 01:42:00|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|0
1623116600000|2021-06-08 01:43:20|6566.7|6563.7|6566.8|6563.8|6566.8|6563.8|6566.7|6563.7|0
1623116640000|2021-06-08 01:44:00|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623116660000|2021-06-08 01:44:20|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|0
1623116670000|2021-06-08 01:44:30|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623116680000|2021-06-08 01:44:40|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|6566.7|6563.7|0
1623116700000|2021-06-08 01:45:00|6567.3|6564.3|6568.3|6565.3|6568.3|6565.3|6567.3|6564.3|0
1623116720000|2021-06-08 01:45:20|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623116730000|2021-06-08 01:45:30|6567.7|6564.7|6566.7|6563.7|6567.7|6564.7|6566.7|6563.7|0
1623116750000|2021-06-08 01:45:50|6566.8|6563.8|6566.7|6563.7|6566.8|6563.8|6566.7|6563.7|0
1623116760000|2021-06-08 01:46:00|6566.8|6563.8|6566.7|6563.7|6566.8|6563.8|6566.7|6563.7|0
1623116820000|2021-06-08 01:47:00|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|6566.7|6563.7|0
1623116830000|2021-06-08 01:47:10|6567.5|6564.5|6566.8|6563.8|6568.2|6565.2|6566.8|6563.8|0
1623116840000|2021-06-08 01:47:20|6567.3|6564.3|6568.2|6565.2|6568.2|6565.2|6567.3|6564.3|0
1623116850000|2021-06-08 01:47:30|6568|6565|6566.8|6563.8|6568|6565|6566.8|6563.8|0
1623116950000|2021-06-08 01:49:10|6566.7|6563.7|6566.8|6563.8|6566.8|6563.8|6566.7|6563.7|0
1623116960000|2021-06-08 01:49:20|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623116970000|2021-06-08 01:49:30|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|0
1623117000000|2021-06-08 01:50:00|6566.9|6563.9|6568.3|6565.3|6568.3|6565.3|6566.9|6563.9|0
1623117010000|2021-06-08 01:50:10|6568.2|6565.2|6566.8|6563.8|6568.2|6565.2|6566.8|6563.8|0
1623117020000|2021-06-08 01:50:20|6567.5|6564.5|6566.8|6563.8|6567.5|6564.5|6566.8|6563.8|0
1623117050000|2021-06-08 01:50:50|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623117060000|2021-06-08 01:51:00|6567.1|6564.1|6566.9|6563.9|6568.3|6565.3|6566.9|6563.9|0
1623117070000|2021-06-08 01:51:10|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|0
1623117090000|2021-06-08 01:51:30|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623117110000|2021-06-08 01:51:50|6566.8|6563.8|6566.7|6563.7|6566.8|6563.8|6566.7|6563.7|0
1623117120000|2021-06-08 01:52:00|6566.8|6563.8|6566.7|6563.7|6566.8|6563.8|6566.7|6563.7|0
1623117140000|2021-06-08 01:52:20|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|0
1623117150000|2021-06-08 01:52:30|6566.4|6563.4|6566.4|6563.4|6566.4|6563.4|6566.4|6563.4|0
1623117170000|2021-06-08 01:52:50|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|0
1623117200000|2021-06-08 01:53:20|6566.4|6563.4|6566.5|6563.5|6566.5|6563.5|6566.4|6563.4|0
1623117290000|2021-06-08 01:54:50|6566.4|6563.4|6566.4|6563.4|6566.4|6563.4|6566.4|6563.4|0
1623117320000|2021-06-08 01:55:20|6565.9|6562.9|6565|6562|6565.9|6562.9|6565|6562|0
1623117420000|2021-06-08 01:57:00|6565.1|6562.1|6565|6562|6565.1|6562.1|6565|6562|0
1623117430000|2021-06-08 01:57:10|6564.5|6561.5|6564.7|6561.7|6565|6562|6563.6|6560.6|0
1623117440000|2021-06-08 01:57:20|6564.3|6561.3|6563.6|6560.6|6564.3|6561.3|6563.6|6560.6|0
1623117450000|2021-06-08 01:57:30|6563.5|6560.5|6563.6|6560.6|6563.6|6560.6|6563.5|6560.5|0
1623117460000|2021-06-08 01:57:40|6565|6562|6563.6|6560.6|6565|6562|6563.6|6560.6|0
1623117480000|2021-06-08 01:58:00|6563.5|6560.5|6563.6|6560.6|6563.6|6560.6|6563.5|6560.5|0
1623117510000|2021-06-08 01:58:30|6564.1|6561.1|6563.6|6560.6|6565|6562|6563.6|6560.6|0
1623117520000|2021-06-08 01:58:40|6563.8|6560.8|6565|6562|6565|6562|6563.8|6560.8|0
1623117530000|2021-06-08 01:58:50|6564.7|6561.7|6565|6562|6565|6562|6564.3|6561.3|0
1623117600000|2021-06-08 02:00:00|6565.1|6562.1|6565.1|6562.1|6565.1|6562.1|6565.1|6562.1|0
1623117610000|2021-06-08 02:00:10|6565|6562|6565.1|6562.1|6565.1|6562.1|6565|6562|0
1623117620000|2021-06-08 02:00:20|6565|6562|6565.1|6562.1|6565.1|6562.1|6565|6562|0
1623117650000|2021-06-08 02:00:50|6565|6562|6565|6562|6565|6562|6565|6562|0
1623117660000|2021-06-08 02:01:00|6563.6|6560.6|6563.6|6560.6|6565|6562|6563.6|6560.6|0
1623117670000|2021-06-08 02:01:10|6563.8|6560.8|6563.7|6560.7|6564.3|6561.3|6563.6|6560.6|0
1623117680000|2021-06-08 02:01:20|6563.9|6560.9|6563.7|6560.7|6564.4|6561.4|6563.7|6560.7|0
1623117750000|2021-06-08 02:02:30|6563.6|6560.6|6563.6|6560.6|6563.6|6560.6|6562.2|6559.2|0
1623117770000|2021-06-08 02:02:50|6562.2|6559.2|6562.2|6559.2|6562.2|6559.2|6562.2|6559.2|0
1623117780000|2021-06-08 02:03:00|6562.1|6559.1|6562.1|6559.1|6562.1|6559.1|6562.1|6559.1|0
1623117790000|2021-06-08 02:03:10|6561.5|6558.5|6562.1|6559.1|6562.1|6559.1|6560.7|6557.7|0
1623117800000|2021-06-08 02:03:20|6561.6|6558.6|6560.7|6557.7|6561.6|6558.6|6560.7|6557.7|0
1623117810000|2021-06-08 02:03:30|6561|6558|6560.7|6557.7|6561.4|6558.4|6560.6|6557.6|0
1623117820000|2021-06-08 02:03:40|6560.6|6557.6|6560.7|6557.7|6562.1|6559.1|6560.6|6557.6|0
1623117850000|2021-06-08 02:04:10|6561.4|6558.4|6560.7|6557.7|6562.1|6559.1|6560.7|6557.7|0
1623117860000|2021-06-08 02:04:20|6560.6|6557.6|6560.6|6557.6|6560.6|6557.6|6560.6|6557.6|0
1623117880000|2021-06-08 02:04:40|6560.7|6557.7|6561.4|6558.4|6561.4|6558.4|6560.7|6557.7|0
1623117890000|2021-06-08 02:04:50|6561.1|6558.1|6560.6|6557.6|6561.1|6558.1|6560.6|6557.6|0
1623117970000|2021-06-08 02:06:10|6560.7|6557.7|6560.7|6557.7|6560.7|6557.7|6560.6|6557.6|0
1623117980000|2021-06-08 02:06:20|6561.2|6558.2|6562.1|6559.1|6562.1|6559.1|6560.6|6557.6|0
1623117990000|2021-06-08 02:06:30|6561.8|6558.8|6562.1|6559.1|6562.1|6559.1|6561.4|6558.4|0
1623118000000|2021-06-08 02:06:40|6561.4|6558.4|6562.1|6559.1|6562.1|6559.1|6561.4|6558.4|0
1623118040000|2021-06-08 02:07:20|6562.2|6559.2|6562.2|6559.2|6562.2|6559.2|6562.1|6559.1|0
1623118060000|2021-06-08 02:07:40|6562.3|6559.3|6562.2|6559.2|6562.3|6559.3|6562.2|6559.2|0
1623118080000|2021-06-08 02:08:00|6563.7|6560.7|6563.7|6560.7|6563.7|6560.7|6563.7|6560.7|0
1623118090000|2021-06-08 02:08:10|6563.1|6560.1|6562.2|6559.2|6563.1|6560.1|6562.2|6559.2|0
1623118100000|2021-06-08 02:08:20|6562.3|6559.3|6563.7|6560.7|6563.7|6560.7|6562.3|6559.3|0
1623118140000|2021-06-08 02:09:00|6563.6|6560.6|6562.1|6559.1|6563.6|6560.6|6562.1|6559.1|0
1623118170000|2021-06-08 02:09:30|6562|6559|6562|6559|6562.1|6559.1|6562|6559|0
1623118180000|2021-06-08 02:09:40|6562.1|6559.1|6562|6559|6562.1|6559.1|6562|6559|0
1623118190000|2021-06-08 02:09:50|6562.1|6559.1|6562.1|6559.1|6562.1|6559.1|6562.1|6559.1|0
1623118200000|2021-06-08 02:10:00|6562.6|6559.6|6563.5|6560.5|6563.5|6560.5|6562.6|6559.6|0
1623118210000|2021-06-08 02:10:10|6563.6|6560.6|6563.6|6560.6|6563.6|6560.6|6563.5|6560.5|0
1623118220000|2021-06-08 02:10:20|6563.5|6560.5|6563.6|6560.6|6563.6|6560.6|6563.5|6560.5|0
1623118260000|2021-06-08 02:11:00|6563.5|6560.5|6563.5|6560.5|6563.5|6560.5|6563.5|6560.5|0
1623118270000|2021-06-08 02:11:10|6563|6560|6563.5|6560.5|6563.5|6560.5|6562.1|6559.1|0
1623118280000|2021-06-08 02:11:20|6563.6|6560.6|6562.1|6559.1|6563.6|6560.6|6562.1|6559.1|0
1623118290000|2021-06-08 02:11:30|6562.4|6559.4|6562.8|6559.8|6562.8|6559.8|6562.4|6559.4|0
1623118300000|2021-06-08 02:11:40|6562.5|6559.5|6562.1|6559.1|6562.5|6559.5|6562.1|6559.1|0
1623118350000|2021-06-08 02:12:30|6562|6559|6562|6559|6562|6559|6562|6559|0
1623118360000|2021-06-08 02:12:40|6562.1|6559.1|6562|6559|6562.1|6559.1|6562|6559|0
1623118420000|2021-06-08 02:13:40|6560.6|6557.6|6560.6|6557.6|6560.6|6557.6|6560.5|6557.5|0
1623118430000|2021-06-08 02:13:50|6560.5|6557.5|6560.5|6557.5|6560.5|6557.5|6560.5|6557.5|0
1623118620000|2021-06-08 02:17:00|6560.6|6557.6|6560.5|6557.5|6560.6|6557.6|6560.5|6557.5|0
1623118630000|2021-06-08 02:17:10|6560|6557|6560.5|6557.5|6560.5|6557.5|6559.1|6556.1|0
1623118640000|2021-06-08 02:17:20|6559.8|6556.8|6559.1|6556.1|6559.8|6556.8|6559.1|6556.1|0
1623118650000|2021-06-08 02:17:30|6559|6556|6559|6556|6559|6556|6559|6556|0
1623118720000|2021-06-08 02:18:40|6559.5|6556.5|6559|6556|6560.4|6557.4|6559|6556|0
1623118730000|2021-06-08 02:18:50|6560.4|6557.4|6560.4|6557.4|6560.5|6557.5|6560.4|6557.4|0
1623118740000|2021-06-08 02:19:00|6560.5|6557.5|6559|6556|6560.5|6557.5|6559|6556|0
1623118750000|2021-06-08 02:19:10|6559.5|6556.5|6559|6556|6560.5|6557.5|6559|6556|0
1623118760000|2021-06-08 02:19:20|6559.5|6556.5|6560.4|6557.4|6560.4|6557.4|6559.5|6556.5|0
1623118770000|2021-06-08 02:19:30|6560.5|6557.5|6560.5|6557.5|6560.5|6557.5|6560.4|6557.4|0
1623118820000|2021-06-08 02:20:20|6560.4|6557.4|6559|6556|6560.4|6557.4|6559|6556|0
1623118840000|2021-06-08 02:20:40|6559.1|6556.1|6560.4|6557.4|6560.5|6557.5|6559|6556|0
1623118850000|2021-06-08 02:20:50|6560.5|6557.5|6560.5|6557.5|6560.5|6557.5|6560.4|6557.4|0
1623118860000|2021-06-08 02:21:00|6560.4|6557.4|6560.4|6557.4|6560.4|6557.4|6560.4|6557.4|0
1623118870000|2021-06-08 02:21:10|6559.9|6556.9|6559|6556|6559.9|6556.9|6559|6556|0
1623118910000|2021-06-08 02:21:50|6558.9|6555.9|6558.9|6555.9|6558.9|6555.9|6558.9|6555.9|0
1623118920000|2021-06-08 02:22:00|6557.5|6554.5|6558.2|6555.2|6558.9|6555.9|6557.5|6554.5|0
1623118930000|2021-06-08 02:22:10|6557.5|6554.5|6557.5|6554.5|6558.9|6555.9|6557.5|6554.5|0
1623118940000|2021-06-08 02:22:20|6558|6555|6558.2|6555.2|6558.9|6555.9|6557.5|6554.5|0
1623118950000|2021-06-08 02:22:30|6558|6555|6557.5|6554.5|6558.2|6555.2|6557.5|6554.5|0
1623118960000|2021-06-08 02:22:40|6557.8|6554.8|6557.5|6554.5|6558.9|6555.9|6557.5|6554.5|0
1623118980000|2021-06-08 02:23:00|6557.8|6554.8|6557.5|6554.5|6558.9|6555.9|6557.5|6554.5|0
1623118990000|2021-06-08 02:23:10|6558.1|6555.1|6558.9|6555.9|6558.9|6555.9|6558.1|6555.1|0
1623119020000|2021-06-08 02:23:40|6559|6556|6559|6556|6559|6556|6559|6556|0
1623119040000|2021-06-08 02:24:00|6558.9|6555.9|6558.9|6555.9|6558.9|6555.9|6557.5|6554.5|0
1623119050000|2021-06-08 02:24:10|6558.7|6555.7|6557.5|6554.5|6558.7|6555.7|6557.5|6554.5|0
1623119070000|2021-06-08 02:24:30|6557.4|6554.4|6557.5|6554.5|6557.5|6554.5|6557.4|6554.4|0
1623119080000|2021-06-08 02:24:40|6557.4|6554.4|6557.5|6554.5|6557.5|6554.5|6557.4|6554.4|0
1623119100000|2021-06-08 02:25:00|6557.4|6554.4|6557.5|6554.5|6557.5|6554.5|6557.4|6554.4|0
1623119260000|2021-06-08 02:27:40|6556.9|6553.9|6556.2|6553.2|6556.9|6553.9|6556|6553|0
1623119280000|2021-06-08 02:28:00|6556.1|6553.1|6556.1|6553.1|6556.1|6553.1|6556.1|6553.1|0
1623119290000|2021-06-08 02:28:10|6555.6|6552.6|6554.6|6551.6|6555.6|6552.6|6554.6|6551.6|0
1623119420000|2021-06-08 02:30:20|6555.2|6552.2|6556|6553|6556|6553|6555.2|6552.2|0
1623119430000|2021-06-08 02:30:30|6555.8|6552.8|6556|6553|6556|6553|6555.3|6552.3|0
1623119450000|2021-06-08 02:30:50|6555.5|6552.5|6554.6|6551.6|6555.5|6552.5|6554.6|6551.6|0
1623119480000|2021-06-08 02:31:20|6556|6553|6556|6553|6556|6553|6555.3|6552.3|0
1623119490000|2021-06-08 02:31:30|6555.8|6552.8|6556|6553|6556|6553|6554.6|6551.6|0
1623119500000|2021-06-08 02:31:40|6555.5|6552.5|6554.6|6551.6|6555.5|6552.5|6554.6|6551.6|0
1623119520000|2021-06-08 02:32:00|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|0
1623119580000|2021-06-08 02:33:00|6554.6|6551.6|6554.5|6551.5|6554.6|6551.6|6554.5|6551.5|0
1623119590000|2021-06-08 02:33:10|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|0
1623119630000|2021-06-08 02:33:50|6554.5|6551.5|6554.6|6551.6|6554.6|6551.6|6554.5|6551.5|0
1623119640000|2021-06-08 02:34:00|6554.5|6551.5|6554.5|6551.5|6554.6|6551.6|6554.5|6551.5|0
1623119650000|2021-06-08 02:34:10|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|6554.5|6551.5|0
1623119670000|2021-06-08 02:34:30|6554.5|6551.5|6554.6|6551.6|6554.6|6551.6|6554.5|6551.5|0
1623119710000|2021-06-08 02:35:10|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|0
1623119720000|2021-06-08 02:35:20|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|0
1623119830000|2021-06-08 02:37:10|6554|6551|6553.1|6550.1|6554|6551|6553.1|6550.1|0
1623119940000|2021-06-08 02:39:00|6553|6550|6553.2|6550.2|6553.2|6550.2|6553|6550|0
1623119980000|2021-06-08 02:39:40|6553.1|6550.1|6553.1|6550.1|6553.2|6550.2|6553.1|6550.1|0
1623120000000|2021-06-08 02:40:00|6553.2|6550.2|6553.2|6550.2|6553.2|6550.2|6553.2|6550.2|0
1623120030000|2021-06-08 02:40:30|6553.7|6550.7|6554.7|6551.7|6554.7|6551.7|6553.7|6550.7|0
1623120080000|2021-06-08 02:41:20|6554.6|6551.6|6553.2|6550.2|6554.6|6551.6|6553.2|6550.2|0
1623120090000|2021-06-08 02:41:30|6553.3|6550.3|6553.2|6550.2|6553.3|6550.3|6553.2|6550.2|0
1623120170000|2021-06-08 02:42:50|6553.3|6550.3|6553.2|6550.2|6553.3|6550.3|6553.2|6550.2|0
1623120180000|2021-06-08 02:43:00|6553.3|6550.3|6553.2|6550.2|6553.3|6550.3|6553.2|6550.2|0
1623120210000|2021-06-08 02:43:30|6553.3|6550.3|6553.3|6550.3|6553.3|6550.3|6553.3|6550.3|0
1623120220000|2021-06-08 02:43:40|6553.2|6550.2|6554.7|6551.7|6554.7|6551.7|6553.2|6550.2|0
1623120240000|2021-06-08 02:44:00|6554.4|6551.4|6554.7|6551.7|6554.7|6551.7|6553.2|6550.2|0
1623120260000|2021-06-08 02:44:20|6554.1|6551.1|6553.2|6550.2|6554.1|6551.1|6553.2|6550.2|0
1623120270000|2021-06-08 02:44:30|6553.5|6550.5|6553.5|6550.5|6553.5|6550.5|6553.5|6550.5|0
1623120280000|2021-06-08 02:44:40|6553.9|6550.9|6553.2|6550.2|6554.6|6551.6|6553.2|6550.2|0
1623120300000|2021-06-08 02:45:00|6553.1|6550.1|6553.1|6550.1|6553.1|6550.1|6553.1|6550.1|0
1623120320000|2021-06-08 02:45:20|6553.2|6550.2|6553.2|6550.2|6553.2|6550.2|6553.2|6550.2|0
1623120330000|2021-06-08 02:45:30|6553.1|6550.1|6553.1|6550.1|6553.1|6550.1|6553.1|6550.1|0
1623120370000|2021-06-08 02:46:10|6552.9|6549.9|6551.7|6548.7|6552.9|6549.9|6551.7|6548.7|0
1623120380000|2021-06-08 02:46:20|6551.8|6548.8|6553.2|6550.2|6553.2|6550.2|6551.8|6548.8|0
1623120400000|2021-06-08 02:46:40|6552.9|6549.9|6553.2|6550.2|6553.2|6550.2|6551.8|6548.8|0
1623120420000|2021-06-08 02:47:00|6553|6550|6551.8|6548.8|6553|6550|6551.8|6548.8|0
1623120440000|2021-06-08 02:47:20|6552.4|6549.4|6553.2|6550.2|6553.2|6550.2|6552.4|6549.4|0
1623120460000|2021-06-08 02:47:40|6553.3|6550.3|6553.3|6550.3|6553.3|6550.3|6553.3|6550.3|0
1623120480000|2021-06-08 02:48:00|6553.2|6550.2|6553.2|6550.2|6553.2|6550.2|6553.2|6550.2|0
1623120510000|2021-06-08 02:48:30|6553.3|6550.3|6553.3|6550.3|6553.3|6550.3|6553.3|6550.3|0
1623120590000|2021-06-08 02:49:50|6553.4|6550.4|6553.4|6550.4|6553.4|6550.4|6553.4|6550.4|0
1623120620000|2021-06-08 02:50:20|6553.9|6550.9|6554.8|6551.8|6554.8|6551.8|6553.9|6550.9|0
1623120670000|2021-06-08 02:51:10|6554.3|6551.3|6553.4|6550.4|6554.3|6551.3|6553.4|6550.4|0
1623120680000|2021-06-08 02:51:20|6554.8|6551.8|6554.8|6551.8|6554.8|6551.8|6554.8|6551.8|0
1623120710000|2021-06-08 02:51:50|6554.2|6551.2|6553.4|6550.4|6554.2|6551.2|6553.4|6550.4|0
1623120720000|2021-06-08 02:52:00|6553.3|6550.3|6553.3|6550.3|6553.4|6550.4|6553.3|6550.3|0
1623120730000|2021-06-08 02:52:10|6552.7|6549.7|6551.9|6548.9|6552.7|6549.7|6551.8|6548.8|0
1623120760000|2021-06-08 02:52:40|6551.8|6548.8|6551.9|6548.9|6551.9|6548.9|6551.8|6548.8|0
1623120770000|2021-06-08 02:52:50|6551.8|6548.8|6551.8|6548.8|6551.8|6548.8|6551.8|6548.8|0
1623120790000|2021-06-08 02:53:10|6551.9|6548.9|6551.8|6548.8|6551.9|6548.9|6551.8|6548.8|0
1623120810000|2021-06-08 02:53:30|6551.2|6548.2|6550.4|6547.4|6551.2|6548.2|6550.4|6547.4|0
1623120830000|2021-06-08 02:53:50|6550.9|6547.9|6551.8|6548.8|6551.8|6548.8|6550.9|6547.9|0
1623120840000|2021-06-08 02:54:00|6550.4|6547.4|6550.4|6547.4|6550.4|6547.4|6550.4|6547.4|0
1623120860000|2021-06-08 02:54:20|6550.7|6547.7|6550.4|6547.4|6551.8|6548.8|6550.4|6547.4|0
1623120870000|2021-06-08 02:54:30|6550.7|6547.7|6550.4|6547.4|6551.1|6548.1|6550.4|6547.4|0
1623120900000|2021-06-08 02:55:00|6550.3|6547.3|6550.3|6547.3|6550.3|6547.3|6550.3|6547.3|0
1623120910000|2021-06-08 02:55:10|6550.4|6547.4|6550.3|6547.3|6550.4|6547.4|6550.3|6547.3|0
1623120930000|2021-06-08 02:55:30|6550.2|6547.2|6550.3|6547.3|6550.3|6547.3|6550.2|6547.2|0
1623120960000|2021-06-08 02:56:00|6550.2|6547.2|6550.2|6547.2|6550.2|6547.2|6550.2|6547.2|0
1623120970000|2021-06-08 02:56:10|6550.3|6547.3|6550.3|6547.3|6550.3|6547.3|6550.3|6547.3|0
1623120980000|2021-06-08 02:56:20|6550.4|6547.4|6550.3|6547.3|6550.4|6547.4|6550.3|6547.3|0
1623121020000|2021-06-08 02:57:00|6550.2|6547.2|6550.2|6547.2|6550.2|6547.2|6550.2|6547.2|0
1623121050000|2021-06-08 02:57:30|6548.8|6545.8|6549.2|6546.2|6549.2|6546.2|6548.8|6545.8|0
1623121070000|2021-06-08 02:57:50|6549.4|6546.4|6549.9|6546.9|6550.6|6547.6|6549.2|6546.2|0
1623121080000|2021-06-08 02:58:00|6550.2|6547.2|6550.2|6547.2|6550.6|6547.6|6549.2|6546.2|0
1623121090000|2021-06-08 02:58:10|6550.6|6547.6|6549.2|6546.2|6550.6|6547.6|6549.2|6546.2|0
1623121100000|2021-06-08 02:58:20|6549.1|6546.1|6549.1|6546.1|6549.2|6546.2|6549.1|6546.1|0
1623121170000|2021-06-08 02:59:30|6549.2|6546.2|6549.9|6546.9|6549.9|6546.9|6549.2|6546.2|0
1623121180000|2021-06-08 02:59:40|6550.2|6547.2|6547.8|6544.8|6550.6|6547.6|6547.7|6544.7|0
1623121200000|2021-06-08 03:00:00|6547.7|6544.7|6547.8|6544.8|6547.8|6544.8|6547.7|6544.7|0
1623121220000|2021-06-08 03:00:20|6547.9|6544.9|6549.3|6546.3|6549.3|6546.3|6547.8|6544.8|0
1623121270000|2021-06-08 03:01:10|6548.7|6545.7|6547.8|6544.8|6548.7|6545.7|6547.8|6544.8|0
1623121280000|2021-06-08 03:01:20|6548.4|6545.4|6549.3|6546.3|6549.3|6546.3|6547.8|6544.8|0
1623121310000|2021-06-08 03:01:50|6548.7|6545.7|6549.3|6546.3|6549.3|6546.3|6547.9|6544.9|0
1623121320000|2021-06-08 03:02:00|6549.2|6546.2|6549.3|6546.3|6549.3|6546.3|6547.8|6544.8|0
1623121330000|2021-06-08 03:02:10|6549|6546|6549.3|6546.3|6549.3|6546.3|6548.6|6545.6|0
1623121340000|2021-06-08 03:02:20|6549|6546|6548.6|6545.6|6549.3|6546.3|6547.9|6544.9|0
1623121350000|2021-06-08 03:02:30|6548.8|6545.8|6549.3|6546.3|6549.3|6546.3|6548.6|6545.6|0
1623121360000|2021-06-08 03:02:40|6548.6|6545.6|6548.6|6545.6|6549.3|6546.3|6548.6|6545.6|0
1623121370000|2021-06-08 03:02:50|6548.8|6545.8|6549.3|6546.3|6549.3|6546.3|6548.6|6545.6|0
1623121500000|2021-06-08 03:05:00|6549.6|6546.6|6549.3|6546.3|6550.1|6547.1|6549.3|6546.3|0
1623121510000|2021-06-08 03:05:10|6549.4|6546.4|6550.8|6547.8|6550.8|6547.8|6549.4|6546.4|0
1623121520000|2021-06-08 03:05:20|6550.1|6547.1|6549.3|6546.3|6550.8|6547.8|6549.3|6546.3|0
1623121540000|2021-06-08 03:05:40|6549.4|6546.4|6549.4|6546.4|6549.4|6546.4|6549.4|6546.4|0
1623121560000|2021-06-08 03:06:00|6549.6|6546.6|6550.8|6547.8|6550.8|6547.8|6549.6|6546.6|0
1623121600000|2021-06-08 03:06:40|6550.9|6547.9|6550.9|6547.9|6550.9|6547.9|6550.9|6547.9|0
1623121620000|2021-06-08 03:07:00|6550.8|6547.8|6549.4|6546.4|6550.8|6547.8|6549.4|6546.4|0
1623121650000|2021-06-08 03:07:30|6550|6547|6550.1|6547.1|6550.9|6547.9|6550|6547|0
1623121660000|2021-06-08 03:07:40|6550.4|6547.4|6550.9|6547.9|6550.9|6547.9|6550.4|6547.4|0
1623121680000|2021-06-08 03:08:00|6550.3|6547.3|6549.4|6546.4|6550.3|6547.3|6549.4|6546.4|0
1623121740000|2021-06-08 03:09:00|6550.2|6547.2|6550.9|6547.9|6550.9|6547.9|6550.2|6547.2|0
1623121750000|2021-06-08 03:09:10|6550.2|6547.2|6550.9|6547.9|6550.9|6547.9|6550.2|6547.2|0
1623121900000|2021-06-08 03:11:40|6551|6548|6551|6548|6551|6548|6551|6548|0
1623121920000|2021-06-08 03:12:00|6551.3|6548.3|6552|6549|6552|6549|6551|6548|0
1623121930000|2021-06-08 03:12:10|6552.4|6549.4|6551|6548|6552.4|6549.4|6551|6548|0
1623121940000|2021-06-08 03:12:20|6550.9|6547.9|6551|6548|6551|6548|6550.9|6547.9|0
1623121970000|2021-06-08 03:12:50|6550.9|6547.9|6550.9|6547.9|6550.9|6547.9|6550.9|6547.9|0
1623122020000|2021-06-08 03:13:40|6551|6548|6550.9|6547.9|6551|6548|6550.9|6547.9|0
1623122030000|2021-06-08 03:13:50|6550.6|6547.6|6549.5|6546.5|6550.9|6547.9|6549.5|6546.5|0
1623122040000|2021-06-08 03:14:00|6549.7|6546.7|6550.9|6547.9|6550.9|6547.9|6549.5|6546.5|0
1623122050000|2021-06-08 03:14:10|6551|6548|6551|6548|6551|6548|6550.9|6547.9|0
1623122090000|2021-06-08 03:14:50|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|0
1623122110000|2021-06-08 03:15:10|6552.4|6549.4|6551|6548|6552.4|6549.4|6551|6548|0
1623122150000|2021-06-08 03:15:50|6551.5|6548.5|6552.4|6549.4|6552.4|6549.4|6551|6548|0
1623122170000|2021-06-08 03:16:10|6551.9|6548.9|6552.5|6549.5|6552.5|6549.5|6551|6548|0
1623122180000|2021-06-08 03:16:20|6552.4|6549.4|6551|6548|6552.5|6549.5|6551|6548|0
1623122190000|2021-06-08 03:16:30|6551.3|6548.3|6551|6548|6551.7|6548.7|6551|6548|0
1623122200000|2021-06-08 03:16:40|6551.3|6548.3|6552.4|6549.4|6552.4|6549.4|6551|6548|0
1623122210000|2021-06-08 03:16:50|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|0
1623122220000|2021-06-08 03:17:00|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|0
1623122230000|2021-06-08 03:17:10|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|0
1623122240000|2021-06-08 03:17:20|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|0
1623122260000|2021-06-08 03:17:40|6552.5|6549.5|6552.4|6549.4|6552.5|6549.5|6552.4|6549.4|0
1623122270000|2021-06-08 03:17:50|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.4|6549.4|0
1623122280000|2021-06-08 03:18:00|6552.4|6549.4|6552.5|6549.5|6552.5|6549.5|6552.4|6549.4|0
1623122300000|2021-06-08 03:18:20|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|0
1623122310000|2021-06-08 03:18:30|6551.9|6548.9|6551|6548|6551.9|6548.9|6551|6548|0
1623122320000|2021-06-08 03:18:40|6551.3|6548.3|6552.4|6549.4|6552.4|6549.4|6551.3|6548.3|0
1623122330000|2021-06-08 03:18:50|6551|6548|6551|6548|6551|6548|6551|6548|0
1623122360000|2021-06-08 03:19:20|6550.9|6547.9|6550.9|6547.9|6550.9|6547.9|6550.9|6547.9|0
1623122470000|2021-06-08 03:21:10|6551|6548|6552.4|6549.4|6552.4|6549.4|6551|6548|0
1623122560000|2021-06-08 03:22:40|6551.7|6548.7|6552|6549|6552|6549|6551.7|6548.7|0
1623122570000|2021-06-08 03:22:50|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|0
1623122600000|2021-06-08 03:23:20|6552.5|6549.5|6552.4|6549.4|6552.5|6549.5|6552.4|6549.4|0
1623122630000|2021-06-08 03:23:50|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|0
1623122650000|2021-06-08 03:24:10|6552.4|6549.4|6552.5|6549.5|6552.5|6549.5|6552.4|6549.4|0
1623122660000|2021-06-08 03:24:20|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|0
1623122670000|2021-06-08 03:24:30|6552.5|6549.5|6552.4|6549.4|6552.5|6549.5|6552.4|6549.4|0
1623122710000|2021-06-08 03:25:10|6552.1|6549.1|6551|6548|6552.1|6549.1|6551|6548|0
1623122720000|2021-06-08 03:25:20|6551.2|6548.2|6551.7|6548.7|6551.7|6548.7|6551|6548|0
1623122730000|2021-06-08 03:25:30|6551.4|6548.4|6552.4|6549.4|6552.4|6549.4|6551|6548|0
1623122770000|2021-06-08 03:26:10|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|0
1623122840000|2021-06-08 03:27:20|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|0
1623122850000|2021-06-08 03:27:30|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|0
1623122880000|2021-06-08 03:28:00|6552.6|6549.6|6553.3|6550.3|6553.3|6550.3|6552.6|6549.6|0
1623122890000|2021-06-08 03:28:10|6552.6|6549.6|6552.6|6549.6|6554|6551|6552.6|6549.6|0
1623122910000|2021-06-08 03:28:30|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|0
1623122950000|2021-06-08 03:29:10|6552.6|6549.6|6552.6|6549.6|6552.6|6549.6|6552.6|6549.6|0
1623122960000|2021-06-08 03:29:20|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|0
1623122970000|2021-06-08 03:29:30|6552.6|6549.6|6552.6|6549.6|6552.6|6549.6|6552.6|6549.6|0
1623123030000|2021-06-08 03:30:30|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|0
1623123040000|2021-06-08 03:30:40|6551.1|6548.1|6552.5|6549.5|6552.5|6549.5|6551.1|6548.1|0
1623123060000|2021-06-08 03:31:00|6552.6|6549.6|6552.5|6549.5|6552.6|6549.6|6552.5|6549.5|0
1623123250000|2021-06-08 03:34:10|6553.9|6550.9|6552.5|6549.5|6553.9|6550.9|6552.5|6549.5|0
1623123350000|2021-06-08 03:35:50|6552.8|6549.8|6553.3|6550.3|6553.3|6550.3|6552.5|6549.5|0
1623123360000|2021-06-08 03:36:00|6553|6550|6552.5|6549.5|6553.3|6550.3|6552.5|6549.5|0
1623123380000|2021-06-08 03:36:20|6552.6|6549.6|6552.6|6549.6|6552.6|6549.6|6552.5|6549.5|0
1623123730000|2021-06-08 03:42:10|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|6552.5|6549.5|0
1623123800000|2021-06-08 03:43:20|6552|6549|6551.1|6548.1|6552|6549|6551.1|6548.1|0
1623123820000|2021-06-08 03:43:40|6551|6548|6551|6548|6551|6548|6551|6548|0
1623123960000|2021-06-08 03:46:00|6550.9|6547.9|6550.9|6547.9|6550.9|6547.9|6550.9|6547.9|0
1623123970000|2021-06-08 03:46:10|6550.8|6547.8|6550.8|6547.8|6550.8|6547.8|6550.8|6547.8|0
1623123990000|2021-06-08 03:46:30|6550.5|6547.5|6549.3|6546.3|6550.8|6547.8|6549.3|6546.3|0
1623124020000|2021-06-08 03:47:00|6549.2|6546.2|6549.2|6546.2|6549.2|6546.2|6547.8|6544.8|0
1623124030000|2021-06-08 03:47:10|6549.3|6546.3|6549.3|6546.3|6549.3|6546.3|6549.2|6546.2|0
1623124060000|2021-06-08 03:47:40|6549.2|6546.2|6548.2|6545.2|6549.2|6546.2|6548.2|6545.2|0
1623124080000|2021-06-08 03:48:00|6546.7|6543.7|6546.7|6543.7|6546.7|6543.7|6546.7|6543.7|0
1623124090000|2021-06-08 03:48:10|6546.8|6543.8|6547.5|6544.5|6547.5|6544.5|6546.7|6543.7|0
1623124100000|2021-06-08 03:48:20|6547.4|6544.4|6548.2|6545.2|6548.2|6545.2|6546.7|6543.7|0
1623124110000|2021-06-08 03:48:30|6547.9|6544.9|6548.2|6545.2|6548.2|6545.2|6547.5|6544.5|0
1623124120000|2021-06-08 03:48:40|6547.9|6544.9|6548.2|6545.2|6548.2|6545.2|6547.5|6544.5|0
1623124150000|2021-06-08 03:49:10|6548.3|6545.3|6548.3|6545.3|6548.3|6545.3|6548.3|6545.3|0
1623124190000|2021-06-08 03:49:50|6548.2|6545.2|6548.2|6545.2|6548.3|6545.3|6548.2|6545.2|0
1623124200000|2021-06-08 03:50:00|6548.3|6545.3|6548.3|6545.3|6548.3|6545.3|6548.2|6545.2|0
1623124330000|2021-06-08 03:52:10|6548.4|6545.4|6549.8|6546.8|6549.8|6546.8|6548.4|6545.4|0
1623124370000|2021-06-08 03:52:50|6549.9|6546.9|6549.8|6546.8|6549.9|6546.9|6549.8|6546.8|0
1623124380000|2021-06-08 03:53:00|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|6549.8|6546.8|0
1623124400000|2021-06-08 03:53:20|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1623124410000|2021-06-08 03:53:30|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|0
1623124440000|2021-06-08 03:54:00|6549.8|6546.8|6549.9|6546.9|6549.9|6546.9|6549.8|6546.8|0
1623124450000|2021-06-08 03:54:10|6549.8|6546.8|6549.9|6546.9|6549.9|6546.9|6549.8|6546.8|0
1623124610000|2021-06-08 03:56:50|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1623124630000|2021-06-08 03:57:10|6549.9|6546.9|6549.8|6546.8|6549.9|6546.9|6549.8|6546.8|0
1623124680000|2021-06-08 03:58:00|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|6549.8|6546.8|0
1623124730000|2021-06-08 03:58:50|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1623124790000|2021-06-08 03:59:50|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|0
1623124800000|2021-06-08 04:00:00|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1623124830000|2021-06-08 04:00:30|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|0
1623124850000|2021-06-08 04:00:50|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1623124860000|2021-06-08 04:01:00|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|0
1623124870000|2021-06-08 04:01:10|6549.8|6546.8|6549.9|6546.9|6549.9|6546.9|6549.8|6546.8|0
1623124880000|2021-06-08 04:01:20|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1623124920000|2021-06-08 04:02:00|6549.9|6546.9|6549.8|6546.8|6549.9|6546.9|6549.8|6546.8|0
1623125050000|2021-06-08 04:04:10|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|0
1623125070000|2021-06-08 04:04:30|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1623125110000|2021-06-08 04:05:10|6549.9|6546.9|6551.3|6548.3|6551.3|6548.3|6549.9|6546.9|0
1623125130000|2021-06-08 04:05:30|6551.2|6548.2|6549.8|6546.8|6551.2|6548.2|6549.8|6546.8|0
1623125180000|2021-06-08 04:06:20|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|0
1623125200000|2021-06-08 04:06:40|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1623125220000|2021-06-08 04:07:00|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|6549.9|6546.9|0
1623125230000|2021-06-08 04:07:10|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1623125250000|2021-06-08 04:07:30|6550.4|6547.4|6551.3|6548.3|6551.3|6548.3|6550.4|6547.4|0
1623125490000|2021-06-08 04:11:30|6551.2|6548.2|6551.2|6548.2|6551.2|6548.2|6551.2|6548.2|0
1623125700000|2021-06-08 04:15:00|6552.7|6549.7|6552.7|6549.7|6552.7|6549.7|6552.7|6549.7|0
1623125850000|2021-06-08 04:17:30|6552.8|6549.8|6554.2|6551.2|6554.2|6551.2|6552.8|6549.8|0
1623125940000|2021-06-08 04:19:00|6554.8|6551.8|6555.7|6552.7|6555.7|6552.7|6554.8|6551.8|0
1623125960000|2021-06-08 04:19:20|6555.6|6552.6|6554.2|6551.2|6555.6|6552.6|6554.2|6551.2|0
1623125990000|2021-06-08 04:19:50|6555.7|6552.7|6554.2|6551.2|6555.7|6552.7|6554.2|6551.2|0
1623126000000|2021-06-08 04:20:00|6554.3|6551.3|6554.2|6551.2|6555|6552|6554.2|6551.2|0
1623126050000|2021-06-08 04:20:50|6554.5|6551.5|6555|6552|6555|6552|6554.5|6551.5|0
1623126060000|2021-06-08 04:21:00|6555.2|6552.2|6555.7|6552.7|6555.7|6552.7|6555.2|6552.2|0
1623126070000|2021-06-08 04:21:10|6555.4|6552.4|6555.7|6552.7|6555.7|6552.7|6555|6552|0
1623126080000|2021-06-08 04:21:20|6555.1|6552.1|6554.2|6551.2|6555.1|6552.1|6554.2|6551.2|0
1623126160000|2021-06-08 04:22:40|6554.3|6551.3|6554.3|6551.3|6554.3|6551.3|6554.3|6551.3|0
1623126290000|2021-06-08 04:24:50|6554.2|6551.2|6554.3|6551.3|6554.3|6551.3|6554.2|6551.2|0
1623126420000|2021-06-08 04:27:00|6554.8|6551.8|6555.7|6552.7|6555.7|6552.7|6554.8|6551.8|0
1623126430000|2021-06-08 04:27:10|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|0
1623126450000|2021-06-08 04:27:30|6555.7|6552.7|6555.7|6552.7|6555.7|6552.7|6555.7|6552.7|0
1623126510000|2021-06-08 04:28:30|6555.2|6552.2|6554.3|6551.3|6555.2|6552.2|6554.3|6551.3|0
1623126520000|2021-06-08 04:28:40|6554.6|6551.6|6555|6552|6555.7|6552.7|6554.6|6551.6|0
1623126540000|2021-06-08 04:29:00|6554.7|6551.7|6555|6552|6555|6552|6554.3|6551.3|0
1623126550000|2021-06-08 04:29:10|6554.7|6551.7|6554.3|6551.3|6554.7|6551.7|6554.3|6551.3|0
1623126660000|2021-06-08 04:31:00|6554.4|6551.4|6555.8|6552.8|6555.8|6552.8|6554.4|6551.4|0
1623126740000|2021-06-08 04:32:20|6555|6552|6554.3|6551.3|6555|6552|6554.3|6551.3|0
1623126780000|2021-06-08 04:33:00|6554.4|6551.4|6555.9|6552.9|6555.9|6552.9|6554.4|6551.4|0
1623126790000|2021-06-08 04:33:10|6555.8|6552.8|6555.9|6552.9|6555.9|6552.9|6555.8|6552.8|0
1623126810000|2021-06-08 04:33:30|6555.8|6552.8|6555.8|6552.8|6555.9|6552.9|6555.8|6552.8|0
1623126820000|2021-06-08 04:33:40|6555.9|6552.9|6555.8|6552.8|6555.9|6552.9|6555.8|6552.8|0
1623126830000|2021-06-08 04:33:50|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|0
1623126850000|2021-06-08 04:34:10|6555.8|6552.8|6555.8|6552.8|6555.9|6552.9|6555.8|6552.8|0
1623126880000|2021-06-08 04:34:40|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|0
1623127000000|2021-06-08 04:36:40|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|0
1623127140000|2021-06-08 04:39:00|6555.9|6552.9|6555.8|6552.8|6555.9|6552.9|6555.8|6552.8|0
1623127170000|2021-06-08 04:39:30|6555.3|6552.3|6554.4|6551.4|6555.3|6552.3|6554.4|6551.4|0
1623127180000|2021-06-08 04:39:40|6554.3|6551.3|6554.3|6551.3|6554.3|6551.3|6554.3|6551.3|0
1623127230000|2021-06-08 04:40:30|6554.4|6551.4|6554.4|6551.4|6554.4|6551.4|6554.4|6551.4|0
1623127250000|2021-06-08 04:40:50|6554.3|6551.3|6554.4|6551.4|6554.4|6551.4|6554.3|6551.3|0
1623127260000|2021-06-08 04:41:00|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|0
1623127320000|2021-06-08 04:42:00|6555.1|6552.1|6554.4|6551.4|6555.1|6552.1|6554.4|6551.4|0
1623127380000|2021-06-08 04:43:00|6554.9|6551.9|6554.4|6551.4|6555.8|6552.8|6554.4|6551.4|0
1623127430000|2021-06-08 04:43:50|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|0
1623127480000|2021-06-08 04:44:40|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|0
1623127490000|2021-06-08 04:44:50|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|0
1623127500000|2021-06-08 04:45:00|6555.3|6552.3|6554.4|6551.4|6555.3|6552.3|6554.4|6551.4|0
1623127660000|2021-06-08 04:47:40|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|0
1623127670000|2021-06-08 04:47:50|6555|6552|6555.9|6552.9|6555.9|6552.9|6555|6552|0
1623127680000|2021-06-08 04:48:00|6555.3|6552.3|6554.5|6551.5|6555.3|6552.3|6554.5|6551.5|0
1623127800000|2021-06-08 04:50:00|6554.7|6551.7|6555.9|6552.9|6555.9|6552.9|6554.7|6551.7|0
1623127830000|2021-06-08 04:50:30|6556|6553|6556|6553|6556|6553|6556|6553|0
1623127860000|2021-06-08 04:51:00|6555.9|6552.9|6554.5|6551.5|6555.9|6552.9|6554.5|6551.5|0
1623127880000|2021-06-08 04:51:20|6555|6552|6555.9|6552.9|6555.9|6552.9|6555|6552|0
1623127930000|2021-06-08 04:52:10|6556|6553|6556|6553|6556|6553|6556|6553|0
1623127940000|2021-06-08 04:52:20|6555.9|6552.9|6556|6553|6556|6553|6555.9|6552.9|0
1623127960000|2021-06-08 04:52:40|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|0
1623127980000|2021-06-08 04:53:00|6556|6553|6556|6553|6556|6553|6556|6553|0
1623127990000|2021-06-08 04:53:10|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|0
1623128090000|2021-06-08 04:54:50|6556|6553|6556|6553|6556|6553|6556|6553|0
1623128130000|2021-06-08 04:55:30|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|0
1623128180000|2021-06-08 04:56:20|6555.1|6552.1|6554.6|6551.6|6556|6553|6554.6|6551.6|0
1623128270000|2021-06-08 04:57:50|6554.7|6551.7|6556.1|6553.1|6556.1|6553.1|6554.7|6551.7|0
1623128370000|2021-06-08 04:59:30|6556.2|6553.2|6556.1|6553.1|6556.2|6553.2|6556.1|6553.1|0
1623128410000|2021-06-08 05:00:10|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|0
1623128420000|2021-06-08 05:00:20|6556.1|6553.1|6556.1|6553.1|6556.1|6553.1|6556.1|6553.1|0
1623128430000|2021-06-08 05:00:30|6555.6|6552.6|6554.7|6551.7|6555.6|6552.6|6554.7|6551.7|0
1623128440000|2021-06-08 05:00:40|6554.8|6551.8|6554.8|6551.8|6554.8|6551.8|6554.8|6551.8|0
1623128460000|2021-06-08 05:01:00|6554.7|6551.7|6554.7|6551.7|6554.7|6551.7|6554.7|6551.7|0
1623128490000|2021-06-08 05:01:30|6554.4|6551.4|6554.7|6551.7|6554.7|6551.7|6554|6551|0
1623128690000|2021-06-08 05:04:50|6554.6|6551.6|6553.2|6550.2|6554.6|6551.6|6553.2|6550.2|0
1623128740000|2021-06-08 05:05:40|6553.1|6550.1|6553.2|6550.2|6553.2|6550.2|6553.1|6550.1|0
1623128810000|2021-06-08 05:06:50|6553.7|6550.7|6554.6|6551.6|6554.6|6551.6|6553.7|6550.7|0
1623128820000|2021-06-08 05:07:00|6554.1|6551.1|6553.2|6550.2|6554.1|6551.1|6553.2|6550.2|0
1623128830000|2021-06-08 05:07:10|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|0
1623128920000|2021-06-08 05:08:40|6554.7|6551.7|6554.7|6551.7|6554.7|6551.7|6554.7|6551.7|0
1623128930000|2021-06-08 05:08:50|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|0
1623128940000|2021-06-08 05:09:00|6554.7|6551.7|6554.7|6551.7|6554.7|6551.7|6554.6|6551.6|0
1623128950000|2021-06-08 05:09:10|6554.6|6551.6|6554.7|6551.7|6554.7|6551.7|6554.6|6551.6|0
1623128960000|2021-06-08 05:09:20|6554.6|6551.6|6554.7|6551.7|6554.7|6551.7|6554.6|6551.6|0
1623128970000|2021-06-08 05:09:30|6554.6|6551.6|6554.6|6551.6|6554.7|6551.7|6554.6|6551.6|0
1623128980000|2021-06-08 05:09:40|6554.7|6551.7|6554.7|6551.7|6554.7|6551.7|6554.7|6551.7|0
1623128990000|2021-06-08 05:09:50|6556.1|6553.1|6556.1|6553.1|6556.1|6553.1|6556.1|6553.1|0
1623129040000|2021-06-08 05:10:40|6555.9|6552.9|6554.7|6551.7|6555.9|6552.9|6554.7|6551.7|0
1623129110000|2021-06-08 05:11:50|6555.2|6552.2|6556.1|6553.1|6556.1|6553.1|6555.2|6552.2|0
1623129330000|2021-06-08 05:15:30|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|0
1623129410000|2021-06-08 05:16:50|6556.1|6553.1|6556.1|6553.1|6556.1|6553.1|6556.1|6553.1|0
1623129420000|2021-06-08 05:17:00|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|0
1623129550000|2021-06-08 05:19:10|6556.1|6553.1|6554.7|6551.7|6556.1|6553.1|6554.7|6551.7|0
1623129630000|2021-06-08 05:20:30|6554.6|6551.6|6554.6|6551.6|6554.7|6551.7|6554.6|6551.6|0
1623129640000|2021-06-08 05:20:40|6554.7|6551.7|6554.7|6551.7|6554.7|6551.7|6554.6|6551.6|0
1623129650000|2021-06-08 05:20:50|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|0
1623129740000|2021-06-08 05:22:20|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|0
1623129750000|2021-06-08 05:22:30|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|0
1623129800000|2021-06-08 05:23:20|6554.3|6551.3|6554.3|6551.3|6554.3|6551.3|6554.3|6551.3|0
1623129820000|2021-06-08 05:23:40|6554.1|6551.1|6554.1|6551.1|6554.1|6551.1|6554.1|6551.1|0
1623129830000|2021-06-08 05:23:50|6554|6551|6554|6551|6554|6551|6554|6551|0
1623129870000|2021-06-08 05:24:30|6553.8|6550.8|6553.8|6550.8|6553.8|6550.8|6553.8|6550.8|0
1623129900000|2021-06-08 05:25:00|6553.7|6550.7|6552.3|6549.3|6553.8|6550.8|6552.3|6549.3|0
1623129920000|2021-06-08 05:25:20|6553|6550|6553.8|6550.8|6553.8|6550.8|6553|6550|0
1623129930000|2021-06-08 05:25:30|6553.7|6550.7|6553.8|6550.8|6553.8|6550.8|6553|6550|0
1623129970000|2021-06-08 05:26:10|6553.5|6550.5|6553.8|6550.8|6553.8|6550.8|6553.1|6550.1|0
1623129980000|2021-06-08 05:26:20|6553.2|6550.2|6552.4|6549.4|6553.2|6550.2|6552.3|6549.3|0
1623129990000|2021-06-08 05:26:30|6552.3|6549.3|6552.4|6549.4|6552.4|6549.4|6552.3|6549.3|0
1623130000000|2021-06-08 05:26:40|6552.3|6549.3|6552.4|6549.4|6552.4|6549.4|6552.3|6549.3|0
1623130040000|2021-06-08 05:27:20|6553|6550|6553.8|6550.8|6553.8|6550.8|6553|6550|0
1623130070000|2021-06-08 05:27:50|6553.9|6550.9|6553.8|6550.8|6553.9|6550.9|6553.8|6550.8|0
1623130080000|2021-06-08 05:28:00|6553.9|6550.9|6553.8|6550.8|6553.9|6550.9|6553.8|6550.8|0
1623130090000|2021-06-08 05:28:10|6553.9|6550.9|6553.8|6550.8|6553.9|6550.9|6553.8|6550.8|0
1623130120000|2021-06-08 05:28:40|6553.5|6550.5|6553.1|6550.1|6553.8|6550.8|6553.1|6550.1|0
1623130130000|2021-06-08 05:28:50|6553.4|6550.4|6553.1|6550.1|6553.8|6550.8|6553.1|6550.1|0
1623130140000|2021-06-08 05:29:00|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.3|6549.3|0
1623130150000|2021-06-08 05:29:10|6552.3|6549.3|6552.3|6549.3|6552.3|6549.3|6552.3|6549.3|0
1623130160000|2021-06-08 05:29:20|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.3|6549.3|0
1623130200000|2021-06-08 05:30:00|6552.3|6549.3|6552.3|6549.3|6552.3|6549.3|6552.3|6549.3|0
1623130360000|2021-06-08 05:32:40|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.3|6549.3|0
1623130400000|2021-06-08 05:33:20|6552.3|6549.3|6552.4|6549.4|6552.4|6549.4|6552.3|6549.3|0
1623130410000|2021-06-08 05:33:30|6552.3|6549.3|6552.3|6549.3|6552.3|6549.3|6552.3|6549.3|0
1623130430000|2021-06-08 05:33:50|6552.4|6549.4|6552.3|6549.3|6552.4|6549.4|6552.3|6549.3|0
1623130470000|2021-06-08 05:34:30|6552.4|6549.4|6552.3|6549.3|6552.4|6549.4|6552.3|6549.3|0
1623130480000|2021-06-08 05:34:40|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|0
1623130520000|2021-06-08 05:35:20|6552.3|6549.3|6552.3|6549.3|6552.3|6549.3|6552.3|6549.3|0
1623130530000|2021-06-08 05:35:30|6552.4|6549.4|6553.8|6550.8|6553.8|6550.8|6552.4|6549.4|0
1623130560000|2021-06-08 05:36:00|6553.1|6550.1|6552.4|6549.4|6553.1|6550.1|6552.3|6549.3|0
1623130600000|2021-06-08 05:36:40|6552.5|6549.5|6553.9|6550.9|6553.9|6550.9|6552.5|6549.5|0
1623130610000|2021-06-08 05:36:50|6553.8|6550.8|6552.4|6549.4|6553.8|6550.8|6552.4|6549.4|0
1623130620000|2021-06-08 05:37:00|6552.5|6549.5|6552.4|6549.4|6552.5|6549.5|6552.4|6549.4|0
1623130640000|2021-06-08 05:37:20|6552.5|6549.5|6553.9|6550.9|6553.9|6550.9|6552.4|6549.4|0
1623130690000|2021-06-08 05:38:10|6554|6551|6553.9|6550.9|6554|6551|6553.9|6550.9|0
1623130720000|2021-06-08 05:38:40|6553.3|6550.3|6553.9|6550.9|6553.9|6550.9|6552.5|6549.5|0
1623130840000|2021-06-08 05:40:40|6554|6551|6553.9|6550.9|6554|6551|6553.9|6550.9|0
1623130850000|2021-06-08 05:40:50|6554|6551|6554|6551|6554|6551|6554|6551|0
1623130860000|2021-06-08 05:41:00|6553.9|6550.9|6553.9|6550.9|6553.9|6550.9|6553.9|6550.9|0
1623130940000|2021-06-08 05:42:20|6553.4|6550.4|6552.5|6549.5|6553.4|6550.4|6552.5|6549.5|0
1623131080000|2021-06-08 05:44:40|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|6552.4|6549.4|0
1623131090000|2021-06-08 05:44:50|6552.2|6549.2|6552.3|6549.3|6552.3|6549.3|6552.2|6549.2|0
1623131190000|2021-06-08 05:46:30|6552.2|6549.2|6552.2|6549.2|6552.2|6549.2|6552.2|6549.2|0
1623131220000|2021-06-08 05:47:00|6552.1|6549.1|6550.7|6547.7|6552.1|6549.1|6550.7|6547.7|0
1623131250000|2021-06-08 05:47:30|6550.1|6547.1|6549.2|6546.2|6550.1|6547.1|6549.2|6546.2|0
1623131260000|2021-06-08 05:47:40|6549.3|6546.3|6549.3|6546.3|6549.3|6546.3|6549.3|6546.3|0
1623131280000|2021-06-08 05:48:00|6550.8|6547.8|6550.8|6547.8|6550.8|6547.8|6550.8|6547.8|0
1623131290000|2021-06-08 05:48:10|6550.7|6547.7|6550.8|6547.8|6550.8|6547.8|6550.7|6547.7|0
1623131340000|2021-06-08 05:49:00|6550.7|6547.7|6550.7|6547.7|6550.7|6547.7|6550.7|6547.7|0
1623131350000|2021-06-08 05:49:10|6550.2|6547.2|6549.3|6546.3|6550.2|6547.2|6549.3|6546.3|0
1623131430000|2021-06-08 05:50:30|6549.2|6546.2|6549.3|6546.3|6549.3|6546.3|6549.2|6546.2|0
1623131440000|2021-06-08 05:50:40|6549.8|6546.8|6550.7|6547.7|6550.7|6547.7|6549.8|6546.8|0
1623131460000|2021-06-08 05:51:00|6550.1|6547.1|6549.3|6546.3|6550.1|6547.1|6549.3|6546.3|0
1623131490000|2021-06-08 05:51:30|6549.9|6546.9|6550.8|6547.8|6550.8|6547.8|6549.9|6546.9|0
1623131500000|2021-06-08 05:51:40|6550.7|6547.7|6550.7|6547.7|6550.8|6547.8|6550.7|6547.7|0
1623131510000|2021-06-08 05:51:50|6550.2|6547.2|6549.3|6546.3|6550.2|6547.2|6549.3|6546.3|0
1623131590000|2021-06-08 05:53:10|6549.8|6546.8|6550.7|6547.7|6550.7|6547.7|6549.8|6546.8|0
1623131610000|2021-06-08 05:53:30|6550.1|6547.1|6549.3|6546.3|6550.1|6547.1|6549.3|6546.3|0
1623131650000|2021-06-08 05:54:10|6549.5|6546.5|6549.3|6546.3|6550|6547|6549.3|6546.3|0
1623131680000|2021-06-08 05:54:40|6548.3|6545.3|6548.3|6545.3|6548.3|6545.3|6548.3|6545.3|0
1623131690000|2021-06-08 05:54:50|6547.3|6544.3|6547.3|6544.3|6547.3|6544.3|6547.3|6544.3|0
1623131700000|2021-06-08 05:55:00|6547.8|6544.8|6548.7|6545.7|6548.7|6545.7|6547.8|6544.8|0
1623131710000|2021-06-08 05:55:10|6547.7|6544.7|6547.7|6544.7|6547.7|6544.7|6547.7|6544.7|0
1623131730000|2021-06-08 05:55:30|6547.1|6544.1|6546.3|6543.3|6547.1|6544.1|6546.3|6543.3|0
1623131750000|2021-06-08 05:55:50|6545.3|6542.3|6545.3|6542.3|6545.3|6542.3|6545.3|6542.3|0
1623131780000|2021-06-08 05:56:20|6545.2|6542.2|6545.3|6542.3|6545.3|6542.3|6545.2|6542.2|0
1623131790000|2021-06-08 05:56:30|6545.6|6542.6|6546.7|6543.7|6546.7|6543.7|6545.6|6542.6|0
1623131840000|2021-06-08 05:57:20|6546.1|6543.1|6545.3|6542.3|6546.1|6543.1|6545.3|6542.3|0
1623131850000|2021-06-08 05:57:30|6544.3|6541.3|6544.3|6541.3|6544.3|6541.3|6544.3|6541.3|0
1623131870000|2021-06-08 05:57:50|6544.8|6541.8|6545.7|6542.7|6545.7|6542.7|6544.8|6541.8|0
1623131890000|2021-06-08 05:58:10|6545.1|6542.1|6544.3|6541.3|6545.1|6542.1|6544.2|6541.2|0
1623131920000|2021-06-08 05:58:40|6544.5|6541.5|6545.7|6542.7|6545.7|6542.7|6544.5|6541.5|0
1623131970000|2021-06-08 05:59:30|6545.8|6542.8|6545.8|6542.8|6545.8|6542.8|6545.8|6542.8|0
1623131990000|2021-06-08 05:59:50|6545.7|6542.7|6544.7|6541.7|6545.7|6542.7|6544.7|6541.7|0
1623132000000|2021-06-08 06:00:00|6544.5|6541.5|6541.7|6539.7|6544.5|6541.7|6541.7|6539.7|31
1623132010000|2021-06-08 06:00:10|6541.5|6539.5|6541.5|6539.5|6541.7|6539.7|6541.2|6539.2|11
1623132020000|2021-06-08 06:00:20|6541|6539|6541.5|6539.5|6541.5|6539.5|6541|6539|11
1623132030000|2021-06-08 06:00:30|6541.7|6539.7|6543|6541|6543|6541|6541.7|6539.7|19
1623132040000|2021-06-08 06:00:40|6542.5|6540.5|6542.5|6540.5|6542.5|6540.5|6542.5|6540.5|7
1623132050000|2021-06-08 06:00:50|||||||||1
1623132060000|2021-06-08 06:01:00|6542.7|6540.7|6548.5|6546.5|6548.5|6546.5|6542.7|6540.7|145
1623132070000|2021-06-08 06:01:10|6548.7|6546.7|6548|6546|6549|6547|6548|6546|30
1623132080000|2021-06-08 06:01:20|6548.5|6546.5|6547|6545|6548.5|6546.5|6547|6545|22
1623132090000|2021-06-08 06:01:30|6547.5|6545.5|6547.2|6545.2|6547.5|6545.5|6546.2|6544.2|18
1623132100000|2021-06-08 06:01:40|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|7
1623132110000|2021-06-08 06:01:50|6547|6545|6546.2|6544.2|6547.5|6545.5|6546.2|6544.2|13
1623132120000|2021-06-08 06:02:00|6546.5|6544.5|6547.2|6545.2|6547.2|6545.2|6546.5|6544.5|12
1623132130000|2021-06-08 06:02:10|6547|6545|6547.2|6545.2|6547.5|6545.5|6547|6545|1
1623132140000|2021-06-08 06:02:20|6547|6545|6547.2|6545.2|6547.2|6545.2|6547|6545|6
1623132150000|2021-06-08 06:02:30|6547|6545|6547|6545|6547|6545|6547|6545|1
1623132160000|2021-06-08 06:02:40|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|0
1623132180000|2021-06-08 06:03:00|6547|6545|6547.2|6545.2|6547.2|6545.2|6546.7|6544.7|16
1623132200000|2021-06-08 06:03:20|6547|6545|6546.5|6544.5|6547|6545|6546.2|6544.2|11
1623132210000|2021-06-08 06:03:30|6546.2|6544.2|6546.7|6544.7|6546.7|6544.7|6546.2|6544.2|5
1623132220000|2021-06-08 06:03:40|6547|6545|6546.7|6544.7|6547|6545|6546.7|6544.7|2
1623132240000|2021-06-08 06:04:00|||||||||3
1623132250000|2021-06-08 06:04:10|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|14
1623132270000|2021-06-08 06:04:30|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|1
1623132280000|2021-06-08 06:04:40|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|5
1623132290000|2021-06-08 06:04:50|6548|6546|6548|6546|6548.2|6546.2|6547.5|6545.5|12
1623132300000|2021-06-08 06:05:00|6547.7|6545.7|6548|6546|6548|6546|6547.5|6545.5|3
1623132310000|2021-06-08 06:05:10|6548.2|6546.2|6547.7|6545.7|6548.2|6546.2|6547.7|6545.7|2
1623132330000|2021-06-08 06:05:30|6547.5|6545.5|6547|6545|6547.5|6545.5|6547|6545|1
1623132340000|2021-06-08 06:05:40|6546.7|6544.7|6546|6544|6546.7|6544.7|6546|6544|3
1623132350000|2021-06-08 06:05:50|6546.5|6544.5|6546.7|6544.7|6546.7|6544.7|6546.5|6544.5|5
1623132360000|2021-06-08 06:06:00|6546.5|6544.5|6547|6545|6547|6545|6546.5|6544.5|1
1623132370000|2021-06-08 06:06:10|6547.2|6545.2|6547.2|6545.2|6547.2|6545.2|6547|6545|2
1623132380000|2021-06-08 06:06:20|6547|6545|6546.7|6544.7|6547|6545|6546.7|6544.7|1
1623132390000|2021-06-08 06:06:30|6547|6545|6547|6545|6547|6545|6547|6545|2
1623132420000|2021-06-08 06:07:00|6547.7|6545.7|6547.7|6545.7|6548|6546|6547.7|6545.7|4
1623132440000|2021-06-08 06:07:20|6548|6546|6547.5|6545.5|6548|6546|6547.5|6545.5|2
1623132450000|2021-06-08 06:07:30|6548|6546|6547.7|6545.7|6548|6546|6547.7|6545.7|6
1623132460000|2021-06-08 06:07:40|6548|6546|6547.7|6545.7|6548|6546|6547.5|6545.5|0
1623132470000|2021-06-08 06:07:50|6548|6546|6547.7|6545.7|6548|6546|6547.7|6545.7|2
1623132480000|2021-06-08 06:08:00|6547.5|6545.5|6547.2|6545.2|6547.5|6545.5|6547.2|6545.2|5
1623132490000|2021-06-08 06:08:10|6547|6545|6547.5|6545.5|6547.7|6545.7|6547|6545|3
1623132500000|2021-06-08 06:08:20|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|6547.5|6545.5|2
1623132510000|2021-06-08 06:08:30|||||||||1
1623132530000|2021-06-08 06:08:50|6548|6546|6548.2|6546.2|6548.2|6546.2|6547.7|6545.7|0
1623132540000|2021-06-08 06:09:00|6548|6546|6548|6546|6548|6546|6548|6546|1
1623132560000|2021-06-08 06:09:20|6547.7|6545.7|6547.5|6545.5|6547.7|6545.7|6547.5|6545.5|6
1623132570000|2021-06-08 06:09:30|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547|6545|5
1623132590000|2021-06-08 06:09:50|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|1
1623132600000|2021-06-08 06:10:00|6547.2|6545.2|6547.2|6545.2|6547.7|6545.7|6547.2|6545.2|7
1623132610000|2021-06-08 06:10:10|||||||||1
1623132620000|2021-06-08 06:10:20|6548|6546|6548|6546|6548|6546|6547.7|6545.7|8
1623132630000|2021-06-08 06:10:30|6548.2|6546.2|6548|6546|6548.2|6546.2|6548|6546|0
1623132660000|2021-06-08 06:11:00|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|6547.5|6545.5|6
1623132670000|2021-06-08 06:11:10|6548|6546|6547.7|6545.7|6548|6546|6547.7|6545.7|1
1623132680000|2021-06-08 06:11:20|6548|6546|6548|6546|6548|6546|6548|6546|1
1623132690000|2021-06-08 06:11:30|6547.7|6545.7|6547.7|6545.7|6547.7|6545.7|6547.5|6545.5|1
1623132710000|2021-06-08 06:11:50|6547.5|6545.5|6547.7|6545.7|6547.7|6545.7|6547.5|6545.5|0
1623132720000|2021-06-08 06:12:00|6547.5|6545.5|6547.7|6545.7|6547.7|6545.7|6547.5|6545.5|0
1623132730000|2021-06-08 06:12:10|6547.5|6545.5|6547.7|6545.7|6547.7|6545.7|6547.5|6545.5|1
1623132740000|2021-06-08 06:12:20|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|6547.5|6545.5|0
1623132750000|2021-06-08 06:12:30|6546.7|6544.7|6546.2|6544.2|6546.7|6544.7|6546.2|6544.2|6
1623132760000|2021-06-08 06:12:40|6546.5|6544.5|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|1
1623132770000|2021-06-08 06:12:50|6546.2|6544.2|6546|6544|6546.2|6544.2|6546|6544|2
1623132780000|2021-06-08 06:13:00|6545.7|6543.7|6546|6544|6546|6544|6545.5|6543.5|5
1623132790000|2021-06-08 06:13:10|6546.2|6544.2|6546.7|6544.7|6546.7|6544.7|6546.2|6544.2|2
1623132800000|2021-06-08 06:13:20|6547|6545|6547.7|6545.7|6547.7|6545.7|6547|6545|5
1623132810000|2021-06-08 06:13:30|6548|6546|6547.7|6545.7|6548|6546|6547.7|6545.7|3
1623132820000|2021-06-08 06:13:40|6547.5|6545.5|6547.2|6545.2|6548|6546|6547.2|6545.2|4
1623132840000|2021-06-08 06:14:00|6547.5|6545.5|6548.2|6546.2|6548.2|6546.2|6547.5|6545.5|3
1623132860000|2021-06-08 06:14:20|6548.5|6546.5|6548.5|6546.5|6548.5|6546.5|6548.5|6546.5|0
1623132890000|2021-06-08 06:14:50|6548.2|6546.2|6548.2|6546.2|6548.2|6546.2|6548|6546|3
1623132900000|2021-06-08 06:15:00|6548|6546|6547|6545|6548|6546|6547|6545|6
1623132910000|2021-06-08 06:15:10|6546.7|6544.7|6546.2|6544.2|6546.7|6544.7|6546|6544|9
1623132920000|2021-06-08 06:15:20|6546|6544|6546|6544|6546.2|6544.2|6546|6544|2
1623132930000|2021-06-08 06:15:30|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546|6544|4
1623132940000|2021-06-08 06:15:40|6546|6544|6546|6544|6546.2|6544.2|6546|6544|1
1623132960000|2021-06-08 06:16:00|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546|6544|6
1623132970000|2021-06-08 06:16:10|6546|6544|6547.7|6545.7|6547.7|6545.7|6546|6544|12
1623132980000|2021-06-08 06:16:20|6548|6546|6547|6545|6548|6546|6547|6545|4
1623133040000|2021-06-08 06:17:20|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|9
1623133050000|2021-06-08 06:17:30|6546.5|6544.5|6547|6545|6547|6545|6546.5|6544.5|7
1623133060000|2021-06-08 06:17:40|6546.7|6544.7|6547|6545|6547.2|6545.2|6546.7|6544.7|4
1623133070000|2021-06-08 06:17:50|6546.7|6544.7|6547|6545|6547|6545|6546.5|6544.5|2
1623133080000|2021-06-08 06:18:00|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|2
1623133120000|2021-06-08 06:18:40|6546.2|6544.2|6546|6544|6546.2|6544.2|6546|6544|3
1623133130000|2021-06-08 06:18:50|||||||||1
1623133140000|2021-06-08 06:19:00|6545.7|6543.7|6546|6544|6546.2|6544.2|6545.5|6543.5|6
1623133150000|2021-06-08 06:19:10|6545.7|6543.7|6545.7|6543.7|6546|6544|6545.7|6543.7|0
1623133160000|2021-06-08 06:19:20|6546|6544|6546.2|6544.2|6546.2|6544.2|6546|6544|0
1623133170000|2021-06-08 06:19:30|6546|6544|6546|6544|6546|6544|6546|6544|0
1623133180000|2021-06-08 06:19:40|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546|6544|1
1623133190000|2021-06-08 06:19:50|6546|6544|6545.7|6543.7|6546|6544|6545.7|6543.7|1
1623133200000|2021-06-08 06:20:00|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|0
1623133210000|2021-06-08 06:20:10|6545|6543|6545.2|6543.2|6545.2|6543.2|6545|6543|8
1623133220000|2021-06-08 06:20:20|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|2
1623133230000|2021-06-08 06:20:30|6545.2|6543.2|6545|6543|6545.2|6543.2|6545|6543|0
1623133240000|2021-06-08 06:20:40|6545.2|6543.2|6545.2|6543.2|6545.5|6543.5|6545.2|6543.2|2
1623133260000|2021-06-08 06:21:00|6545.5|6543.5|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|0
1623133270000|2021-06-08 06:21:10|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|7
1623133280000|2021-06-08 06:21:20|6546.2|6544.2|6545.7|6543.7|6546.2|6544.2|6545.7|6543.7|3
1623133290000|2021-06-08 06:21:30|6545.5|6543.5|6545.7|6543.7|6545.7|6543.7|6545.5|6543.5|1
1623133320000|2021-06-08 06:22:00|6546|6544|6545.7|6543.7|6546.2|6544.2|6545.7|6543.7|7
1623133330000|2021-06-08 06:22:10|||||||||1
1623133340000|2021-06-08 06:22:20|6546|6544|6546|6544|6546|6544|6546|6544|0
1623133350000|2021-06-08 06:22:30|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|0
1623133360000|2021-06-08 06:22:40|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|1
1623133390000|2021-06-08 06:23:10|6545.7|6543.7|6546.5|6544.5|6546.7|6544.7|6545.7|6543.7|13
1623133410000|2021-06-08 06:23:30|6546.7|6544.7|6546.7|6544.7|6547.2|6545.2|6546.5|6544.5|3
1623133420000|2021-06-08 06:23:40|6547|6545|6547.2|6545.2|6547.2|6545.2|6547|6545|0
1623133430000|2021-06-08 06:23:50|6547|6545|6547|6545|6547|6545|6547|6545|0
1623133440000|2021-06-08 06:24:00|6547.2|6545.2|6547|6545|6547.2|6545.2|6547|6545|1
1623133450000|2021-06-08 06:24:10|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|1
1623133470000|2021-06-08 06:24:30|6547.2|6545.2|6546.2|6544.2|6547.2|6545.2|6545.7|6543.7|8
1623133480000|2021-06-08 06:24:40|6546|6544|6545.7|6543.7|6546|6544|6545.7|6543.7|1
1623133490000|2021-06-08 06:24:50|6546|6544|6546|6544|6546|6544|6545.7|6543.7|0
1623133500000|2021-06-08 06:25:00|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.5|6543.5|2
1623133510000|2021-06-08 06:25:10|6546|6544|6545.7|6543.7|6546|6544|6545.7|6543.7|0
1623133530000|2021-06-08 06:25:30|6546|6544|6546.2|6544.2|6546.2|6544.2|6546|6544|3
1623133550000|2021-06-08 06:25:50|6546.5|6544.5|6546.7|6544.7|6546.7|6544.7|6546.5|6544.5|0
1623133560000|2021-06-08 06:26:00|6547|6545|6547.2|6545.2|6547.2|6545.2|6547|6545|12
1623133570000|2021-06-08 06:26:10|6547|6545|6546.5|6544.5|6547|6545|6546.5|6544.5|2
1623133580000|2021-06-08 06:26:20|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|1
1623133610000|2021-06-08 06:26:50|6546|6544|6546.2|6544.2|6546.2|6544.2|6546|6544|0
1623133620000|2021-06-08 06:27:00|6546|6544|6546.2|6544.2|6546.2|6544.2|6546|6544|0
1623133650000|2021-06-08 06:27:30|6546|6544|6545.5|6543.5|6546.2|6544.2|6545.5|6543.5|3
1623133660000|2021-06-08 06:27:40|6545.7|6543.7|6545.2|6543.2|6545.7|6543.7|6545|6543|5
1623133670000|2021-06-08 06:27:50|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|0
1623133680000|2021-06-08 06:28:00|6545.2|6543.2|6545.2|6543.2|6545.2|6543.2|6545.2|6543.2|2
1623133700000|2021-06-08 06:28:20|6545.5|6543.5|6545.7|6543.7|6546|6544|6545.5|6543.5|6
1623133710000|2021-06-08 06:28:30|6546|6544|6545.7|6543.7|6546|6544|6545.7|6543.7|0
1623133720000|2021-06-08 06:28:40|6546|6544|6546|6544|6546|6544|6546|6544|0
1623133730000|2021-06-08 06:28:50|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|6546.2|6544.2|1
1623133740000|2021-06-08 06:29:00|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|0
1623133750000|2021-06-08 06:29:10|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|1
1623133780000|2021-06-08 06:29:40|6547|6545|6547|6545|6547|6545|6547|6545|0
1623133790000|2021-06-08 06:29:50|6547.2|6545.2|6547.5|6545.5|6547.5|6545.5|6547.2|6545.2|2
1623133800000|2021-06-08 06:30:00|6547.2|6545.2|6546.2|6544.2|6547.2|6545.2|6546.2|6544.2|6
1623133810000|2021-06-08 06:30:10|6546|6544|6546.5|6544.5|6547|6545|6546|6544|7
1623133850000|2021-06-08 06:30:50|6546|6544|6546|6544|6546|6544|6546|6544|2
1623133860000|2021-06-08 06:31:00|6545.5|6543.5|6545.7|6543.7|6545.7|6543.7|6545.5|6543.5|7
1623133870000|2021-06-08 06:31:10|6546|6544|6545.5|6543.5|6546|6544|6545.5|6543.5|0
1623133880000|2021-06-08 06:31:20|6545.2|6543.2|6545.2|6543.2|6545.2|6543.2|6545.2|6543.2|1
1623133890000|2021-06-08 06:31:30|||||||||1
1623133900000|2021-06-08 06:31:40|6545|6543|6544.7|6542.7|6545|6543|6544.7|6542.7|0
1623133910000|2021-06-08 06:31:50|||||||||1
1623133920000|2021-06-08 06:32:00|6545|6543|6545.7|6543.7|6546|6544|6545|6543|5
1623133940000|2021-06-08 06:32:20|6545.5|6543.5|6545.2|6543.2|6545.5|6543.5|6545.2|6543.2|3
1623133950000|2021-06-08 06:32:30|6545.5|6543.5|6546.2|6544.2|6546.7|6544.7|6545.5|6543.5|6
1623133960000|2021-06-08 06:32:40|6546.5|6544.5|6547|6545|6547|6545|6546.5|6544.5|3
1623133970000|2021-06-08 06:32:50|6547.2|6545.2|6546.2|6544.2|6547.2|6545.2|6546.2|6544.2|4
1623133980000|2021-06-08 06:33:00|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|0
1623133990000|2021-06-08 06:33:10|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|6546.7|6544.7|0
1623134010000|2021-06-08 06:33:30|6546.5|6544.5|6546.2|6544.2|6546.5|6544.5|6546.2|6544.2|2
1623134020000|2021-06-08 06:33:40|6546|6544|6546.2|6544.2|6546.2|6544.2|6546|6544|1
1623134030000|2021-06-08 06:33:50|6546.5|6544.5|6546.2|6544.2|6546.5|6544.5|6546.2|6544.2|0
1623134040000|2021-06-08 06:34:00|6546.5|6544.5|6546.2|6544.2|6546.5|6544.5|6546.2|6544.2|1
1623134050000|2021-06-08 06:34:10|6546|6544|6546.2|6544.2|6546.2|6544.2|6545.7|6543.7|2
1623134060000|2021-06-08 06:34:20|6546|6544|6546|6544|6546.2|6544.2|6545.7|6543.7|0
1623134070000|2021-06-08 06:34:30|6546.2|6544.2|6545.7|6543.7|6546.2|6544.2|6545.7|6543.7|1
1623134080000|2021-06-08 06:34:40|6545.5|6543.5|6545.2|6543.2|6545.7|6543.7|6545.2|6543.2|1
1623134090000|2021-06-08 06:34:50|6545|6543|6545|6543|6545|6543|6544.7|6542.7|1
1623134100000|2021-06-08 06:35:00|6544.7|6542.7|6545|6543|6545|6543|6544.7|6542.7|3
1623134120000|2021-06-08 06:35:20|6544.7|6542.7|6545|6543|6545|6543|6544.5|6542.5|5
1623134130000|2021-06-08 06:35:30|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|3
1623134140000|2021-06-08 06:35:40|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|4
1623134160000|2021-06-08 06:36:00|6546|6544|6545.5|6543.5|6546|6544|6545.5|6543.5|1
1623134190000|2021-06-08 06:36:30|6545.2|6543.2|6545|6543|6545.2|6543.2|6545|6543|3
1623134200000|2021-06-08 06:36:40|6545.2|6543.2|6545.7|6543.7|6545.7|6543.7|6545.2|6543.2|4
1623134220000|2021-06-08 06:37:00|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|2
1623134230000|2021-06-08 06:37:10|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|1
1623134240000|2021-06-08 06:37:20|6546|6544|6546|6544|6546|6544|6546|6544|0
1623134250000|2021-06-08 06:37:30|6545.7|6543.7|6545.5|6543.5|6545.7|6543.7|6545.5|6543.5|1
1623134270000|2021-06-08 06:37:50|6545.7|6543.7|6546|6544|6546|6544|6545.7|6543.7|4
1623134280000|2021-06-08 06:38:00|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|5
1623134290000|2021-06-08 06:38:10|6545.5|6543.5|6545.2|6543.2|6545.5|6543.5|6545.2|6543.2|0
1623134300000|2021-06-08 06:38:20|6545|6543|6545|6543|6545|6543|6545|6543|2
1623134340000|2021-06-08 06:39:00|6545.2|6543.2|6545.7|6543.7|6545.7|6543.7|6545|6543|5
1623134350000|2021-06-08 06:39:10|6545.5|6543.5|6546.2|6544.2|6546.7|6544.7|6545.5|6543.5|8
1623134360000|2021-06-08 06:39:20|||||||||1
1623134370000|2021-06-08 06:39:30|6546|6544|6546|6544|6546|6544|6546|6544|0
1623134390000|2021-06-08 06:39:50|6546.2|6544.2|6546.5|6544.5|6546.5|6544.5|6546.2|6544.2|2
1623134410000|2021-06-08 06:40:10|6546.2|6544.2|6546|6544|6546.2|6544.2|6544.7|6542.7|10
1623134420000|2021-06-08 06:40:20|6545.2|6543.2|6546|6544|6546|6544|6545.2|6543.2|5
1623134430000|2021-06-08 06:40:30|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|6545.7|6543.7|5
1623134440000|2021-06-08 06:40:40|6545.5|6543.5|6545.2|6543.2|6545.5|6543.5|6545.2|6543.2|0
1623134450000|2021-06-08 06:40:50|6545|6543|6545.2|6543.2|6545.2|6543.2|6545|6543|2
1623134460000|2021-06-08 06:41:00|6545.5|6543.5|6545.2|6543.2|6545.5|6543.5|6545.2|6543.2|1
1623134470000|2021-06-08 06:41:10|6545|6543|6545.5|6543.5|6545.5|6543.5|6545|6543|2
1623134480000|2021-06-08 06:41:20|6545.2|6543.2|6545.2|6543.2|6545.2|6543.2|6545.2|6543.2|0
1623134490000|2021-06-08 06:41:30|6545|6543|6545|6543|6545|6543|6545|6543|0
1623134500000|2021-06-08 06:41:40|6545.2|6543.2|6545.2|6543.2|6545.2|6543.2|6545.2|6543.2|2
1623134510000|2021-06-08 06:41:50|6545|6543|6545.2|6543.2|6545.2|6543.2|6545|6543|1
1623134520000|2021-06-08 06:42:00|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|0
1623134530000|2021-06-08 06:42:10|6545.7|6543.7|6546.2|6544.2|6546.5|6544.5|6545.7|6543.7|5
1623134540000|2021-06-08 06:42:20|6546|6544|6546|6544|6546|6544|6545.7|6543.7|5
1623134560000|2021-06-08 06:42:40|6545.7|6543.7|6546.7|6544.7|6546.7|6544.7|6545.5|6543.5|7
1623134570000|2021-06-08 06:42:50|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|6546.5|6544.5|1
1623134580000|2021-06-08 06:43:00|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|1
1623134600000|2021-06-08 06:43:20|||||||||1
1623134630000|2021-06-08 06:43:50|6546.7|6544.7|6546.5|6544.5|6546.7|6544.7|6546.5|6544.5|1
1623134640000|2021-06-08 06:44:00|6546.7|6544.7|6546.7|6544.7|6547|6545|6546.7|6544.7|3
1623134650000|2021-06-08 06:44:10|6545.5|6543.5|6545.7|6543.7|6546|6544|6545.5|6543.5|41
1623134660000|2021-06-08 06:44:20|6544.5|6542.5|6544.7|6542.7|6545|6543|6544.5|6542.5|44
1623134670000|2021-06-08 06:44:30|6545|6543|6543.7|6541.7|6545|6543|6543|6541|50
1623134680000|2021-06-08 06:44:40|||||||||2
1623134690000|2021-06-08 06:44:50|6543.5|6541.5|6544|6542|6544|6542|6543.2|6541.2|28
1623134700000|2021-06-08 06:45:00|6543.7|6541.7|6543.5|6541.5|6543.7|6541.7|6543|6541|7
1623134720000|2021-06-08 06:45:20|6542|6540|6541.7|6539.7|6542.2|6540.2|6541.5|6539.5|61
1623134730000|2021-06-08 06:45:30|6541.5|6539.5|6541|6539|6541.7|6539.7|6540|6538|71
1623134740000|2021-06-08 06:45:40|6540.7|6538.7|6540|6538|6540.7|6538.7|6539.7|6537.7|54
1623134750000|2021-06-08 06:45:50|6540.5|6538.5|6540|6538|6540.7|6538.7|6539.7|6537.7|36
1623134770000|2021-06-08 06:46:10|6540.2|6538.2|6540.7|6538.7|6540.7|6538.7|6540.2|6538.2|9
1623134780000|2021-06-08 06:46:20|6541|6539|6541.2|6539.2|6541.5|6539.5|6541|6539|9
1623134790000|2021-06-08 06:46:30|6541|6539|6540.7|6538.7|6541.5|6539.5|6540.2|6538.2|11
1623134800000|2021-06-08 06:46:40|6540.5|6538.5|6540|6538|6540.5|6538.5|6540|6538|0
1623134810000|2021-06-08 06:46:50|||||||||1
1623134820000|2021-06-08 06:47:00|6540.2|6538.2|6541.2|6539.2|6541.2|6539.2|6540.2|6538.2|21
1623134830000|2021-06-08 06:47:10|6541.5|6539.5|6541.7|6539.7|6541.7|6539.7|6541.5|6539.5|2
1623134840000|2021-06-08 06:47:20|6541.5|6539.5|6541.5|6539.5|6541.5|6539.5|6541.5|6539.5|2
1623134850000|2021-06-08 06:47:30|6541.2|6539.2|6541.2|6539.2|6541.2|6539.2|6541.2|6539.2|5
1623134860000|2021-06-08 06:47:40|||||||||1
1623134870000|2021-06-08 06:47:50|||||||||1
1623134880000|2021-06-08 06:48:00|6541|6539|6541|6539|6541|6539|6541|6539|2
1623134890000|2021-06-08 06:48:10|||||||||2
1623134900000|2021-06-08 06:48:20|6541.2|6539.2|6542.2|6540.2|6542.2|6540.2|6541.2|6539.2|10
1623134910000|2021-06-08 06:48:30|6542.5|6540.5|6542.2|6540.2|6542.5|6540.5|6542.2|6540.2|0
1623134920000|2021-06-08 06:48:40|6542|6540|6542|6540|6542|6540|6542|6540|0
1623134930000|2021-06-08 06:48:50|||||||||1
1623134940000|2021-06-08 06:49:00|6542.2|6540.2|6542.2|6540.2|6542.2|6540.2|6542.2|6540.2|2
1623134950000|2021-06-08 06:49:10|6542.5|6540.5|6542.7|6540.7|6542.7|6540.7|6542.5|6540.5|0
1623134960000|2021-06-08 06:49:20|6543|6541|6543|6541|6543|6541|6543|6541|0
1623134970000|2021-06-08 06:49:30|||||||||1
1623134980000|2021-06-08 06:49:40|||||||||1
1623134990000|2021-06-08 06:49:50|||||||||4
1623135000000|2021-06-08 06:50:00|6542.7|6540.7|6542.5|6540.5|6542.7|6540.7|6542.5|6540.5|8
1623135010000|2021-06-08 06:50:10|6542.7|6540.7|6543|6541|6543|6541|6542.7|6540.7|4
1623135030000|2021-06-08 06:50:30|6542.7|6540.7|6542.5|6540.5|6542.7|6540.7|6542.5|6540.5|4
1623135040000|2021-06-08 06:50:40|||||||||1
1623135050000|2021-06-08 06:50:50|6542.2|6540.2|6541.7|6539.7|6542.2|6540.2|6541.7|6539.7|5
1623135060000|2021-06-08 06:51:00|6541.5|6539.5|6542|6540|6542|6540|6541.5|6539.5|1
1623135070000|2021-06-08 06:51:10|6542.2|6540.2|6542.5|6540.5|6542.5|6540.5|6542.2|6540.2|9
1623135080000|2021-06-08 06:51:20|6542.7|6540.7|6542.7|6540.7|6542.7|6540.7|6542.7|6540.7|4
1623135090000|2021-06-08 06:51:30|6543|6541|6542.7|6540.7|6543|6541|6542.7|6540.7|0
1623135110000|2021-06-08 06:51:50|6542.5|6540.5|6541.7|6539.7|6542.5|6540.5|6541.5|6539.5|6
1623135120000|2021-06-08 06:52:00|6542|6540|6542|6540|6542|6540|6542|6540|1
1623135130000|2021-06-08 06:52:10|||||||||1
1623135170000|2021-06-08 06:52:50|6543|6541|6543|6541|6543|6541|6543|6541|7
1623135180000|2021-06-08 06:53:00|6543.2|6541.2|6542|6540|6543.2|6541.2|6541.7|6539.7|28
1623135190000|2021-06-08 06:53:10|6541.7|6539.7|6542|6540|6542|6540|6541.7|6539.7|0
1623135220000|2021-06-08 06:53:40|||||||||1
1623135230000|2021-06-08 06:53:50|6543|6541|6543|6541|6543|6541|6543|6541|5
1623135270000|2021-06-08 06:54:30|6542.5|6540.5|6542.2|6540.2|6542.5|6540.5|6542|6540|6
1623135280000|2021-06-08 06:54:40|6541.7|6539.7|6542|6540|6542.2|6540.2|6541.5|6539.5|12
1623135290000|2021-06-08 06:54:50|6541.7|6539.7|6541.2|6539.2|6541.7|6539.7|6541.2|6539.2|1
1623135300000|2021-06-08 06:55:00|6541.5|6539.5|6541.7|6539.7|6541.7|6539.7|6541.5|6539.5|2
1623135310000|2021-06-08 06:55:10|||||||||1
1623135320000|2021-06-08 06:55:20|6541.5|6539.5|6542|6540|6542|6540|6541.5|6539.5|1
1623135330000|2021-06-08 06:55:30|6541.7|6539.7|6541.7|6539.7|6541.7|6539.7|6541.7|6539.7|1
1623135340000|2021-06-08 06:55:40|6542|6540|6541.5|6539.5|6542.7|6540.7|6541.5|6539.5|25
1623135370000|2021-06-08 06:56:10|6541.7|6539.7|6542|6540|6542|6540|6541.5|6539.5|10
1623135380000|2021-06-08 06:56:20|6541.7|6539.7|6541.2|6539.2|6541.7|6539.7|6541.2|6539.2|7
1623135390000|2021-06-08 06:56:30|6541.5|6539.5|6541.5|6539.5|6541.5|6539.5|6541.5|6539.5|0
1623135400000|2021-06-08 06:56:40|||||||||1
1623135410000|2021-06-08 06:56:50|6541.2|6539.2|6541.2|6539.2|6541.2|6539.2|6541.2|6539.2|3
1623135420000|2021-06-08 06:57:00|6540.7|6538.7|6542|6540|6542|6540|6540.7|6538.7|6
1623135430000|2021-06-08 06:57:10|6543.2|6541.2|6542.7|6540.7|6543.2|6541.2|6542.7|6540.7|9
1623135440000|2021-06-08 06:57:20|||||||||1
1623135450000|2021-06-08 06:57:30|6543.2|6541.2|6544|6542|6544|6542|6542.7|6540.7|4
1623135460000|2021-06-08 06:57:40|6543.7|6541.7|6544|6542|6544|6542|6543.5|6541.5|5
1623135480000|2021-06-08 06:58:00|6544.2|6542.2|6544.2|6542.2|6544.2|6542.2|6544.2|6542.2|9
1623135490000|2021-06-08 06:58:10|6544|6542|6544.2|6542.2|6544.2|6542.2|6544|6542|5
1623135500000|2021-06-08 06:58:20|6544.5|6542.5|6544.5|6542.5|6544.5|6542.5|6544.2|6542.2|1
1623135510000|2021-06-08 06:58:30|||||||||1
1623135520000|2021-06-08 06:58:40|6544.2|6542.2|6544|6542|6544.2|6542.2|6544|6542|2
1623135530000|2021-06-08 06:58:50|6543.7|6541.7|6543.7|6541.7|6543.7|6541.7|6543.7|6541.7|3
1623135540000|2021-06-08 06:59:00|6544|6542|6544.5|6542.5|6545|6543|6544|6542|13
1623135550000|2021-06-08 06:59:10|6544.2|6542.2|6545|6543|6545|6543|6544|6542|44
1623135560000|2021-06-08 06:59:20|6545.2|6543.2|6545.2|6543.2|6545.5|6543.5|6545|6543|7
1623135570000|2021-06-08 06:59:30|6545.5|6543.5|6545.5|6543.5|6545.5|6543.5|6545|6543|7
1623135580000|2021-06-08 06:59:40|6545.2|6543.2|6545.5|6543.5|6545.5|6543.5|6545.2|6543.2|9
1623135590000|2021-06-08 06:59:50|6545.2|6543.2|6547|6545|6547|6545|6545.2|6543.2|67
1623135600000|2021-06-08 07:00:00|6546.5|6544.5|6547.7|6546.7|6548.5|6547.5|6545.5|6544.5|279
1623135610000|2021-06-08 07:00:10|6547.5|6546.5|6546.5|6545.5|6548.2|6547.2|6546|6545|102
1623135620000|2021-06-08 07:00:20|6546.7|6545.7|6546.7|6545.7|6547.5|6546.5|6546.5|6545.5|49
1623135630000|2021-06-08 07:00:30|6546.5|6545.5|6545.5|6544.5|6546.5|6545.5|6545|6544|96
1623135640000|2021-06-08 07:00:40|6545.2|6544.2|6546.2|6545.2|6546.5|6545.5|6545|6544|36
1623135650000|2021-06-08 07:00:50|6546|6545|6546.5|6545.5|6546.5|6545.5|6545.5|6544.5|35
1623135660000|2021-06-08 07:01:00|6546.2|6545.2|6547.5|6546.5|6547.5|6546.5|6546|6545|39
1623135670000|2021-06-08 07:01:10|6548.2|6547.2|6550.2|6549.2|6550.2|6549.2|6547.5|6546.5|42
1623135680000|2021-06-08 07:01:20|6550|6549|6550|6549|6550.5|6549.5|6549.5|6548.5|47
1623135690000|2021-06-08 07:01:30|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6549.5|6548.5|39
1623135700000|2021-06-08 07:01:40|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6549.2|6548.2|39
1623135710000|2021-06-08 07:01:50|6550|6549|6549|6548|6550.2|6549.2|6548.7|6547.7|44
1623135720000|2021-06-08 07:02:00|6548.5|6547.5|6547|6546|6548.5|6547.5|6546.2|6545.2|113
1623135730000|2021-06-08 07:02:10|6547.5|6546.5|6548|6547|6548.5|6547.5|6547.5|6546.5|56
1623135740000|2021-06-08 07:02:20|6548.2|6547.2|6550.2|6549.2|6550.2|6549.2|6548|6547|32
1623135750000|2021-06-08 07:02:30|6550|6549|6551|6550|6551|6550|6550|6549|12
1623135760000|2021-06-08 07:02:40|6551.5|6550.5|6550.5|6549.5|6551.5|6550.5|6550.2|6549.2|22
1623135770000|2021-06-08 07:02:50|6551|6550|6550.5|6549.5|6551|6550|6549.5|6548.5|37
1623135780000|2021-06-08 07:03:00|6550.2|6549.2|6551.5|6550.5|6551.5|6550.5|6550|6549|50
1623135790000|2021-06-08 07:03:10|6551.7|6550.7|6550.7|6549.7|6551.7|6550.7|6550.5|6549.5|68
1623135800000|2021-06-08 07:03:20|6551|6550|6551.5|6550.5|6551.5|6550.5|6550.5|6549.5|8
1623135810000|2021-06-08 07:03:30|6551.7|6550.7|6551.7|6550.7|6552|6551|6551|6550|12
1623135820000|2021-06-08 07:03:40|6551.5|6550.5|6552.5|6551.5|6552.5|6551.5|6551.5|6550.5|47
1623135830000|2021-06-08 07:03:50|6552.7|6551.7|6552.5|6551.5|6552.7|6551.7|6552|6551|26
1623135840000|2021-06-08 07:04:00|6552.7|6551.7|6553|6552|6553.2|6552.2|6552.5|6551.5|49
1623135850000|2021-06-08 07:04:10|6552.7|6551.7|6552|6551|6552.7|6551.7|6552|6551|51
1623135860000|2021-06-08 07:04:20|6552.2|6551.2|6550.7|6549.7|6552.2|6551.2|6550.7|6549.7|12
1623135870000|2021-06-08 07:04:30|6550.5|6549.5|6550.2|6549.2|6550.7|6549.7|6550|6549|11
1623135880000|2021-06-08 07:04:40|6550.5|6549.5|6549.5|6548.5|6550.5|6549.5|6549.5|6548.5|3
1623135890000|2021-06-08 07:04:50|6549.2|6548.2|6550|6549|6550.2|6549.2|6548.7|6547.7|36
1623135900000|2021-06-08 07:05:00|6550.5|6549.5|6548.5|6547.5|6550.5|6549.5|6548.5|6547.5|38
1623135910000|2021-06-08 07:05:10|6549|6548|6550|6549|6550.5|6549.5|6548.5|6547.5|41
1623135920000|2021-06-08 07:05:20|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550|6549|11
1623135930000|2021-06-08 07:05:30|6550.7|6549.7|6548.7|6547.7|6551|6550|6548.5|6547.5|47
1623135940000|2021-06-08 07:05:40|6549|6548|6547.5|6546.5|6549|6548|6547.5|6546.5|15
1623135950000|2021-06-08 07:05:50|6547.2|6546.2|6549.5|6548.5|6549.7|6548.7|6547.2|6546.2|24
1623135960000|2021-06-08 07:06:00|6549.7|6548.7|6549.7|6548.7|6549.7|6548.7|6548.5|6547.5|26
1623135970000|2021-06-08 07:06:10|6550|6549|6552|6551|6552|6551|6549.7|6548.7|20
1623135980000|2021-06-08 07:06:20|6552.2|6551.2|6550.2|6549.2|6552.2|6551.2|6550.2|6549.2|15
1623135990000|2021-06-08 07:06:30|6550|6549|6551.2|6550.2|6551.2|6550.2|6549.5|6548.5|31
1623136000000|2021-06-08 07:06:40|6551.5|6550.5|6551.5|6550.5|6552.2|6551.2|6551.2|6550.2|14
1623136010000|2021-06-08 07:06:50|6551.2|6550.2|6551.2|6550.2|6551.7|6550.7|6551|6550|3
1623136020000|2021-06-08 07:07:00|6551|6550|6551.5|6550.5|6552|6551|6550.7|6549.7|12
1623136030000|2021-06-08 07:07:10|6551.2|6550.2|6551|6550|6551.2|6550.2|6550.5|6549.5|20
1623136040000|2021-06-08 07:07:20|6550.7|6549.7|6549.5|6548.5|6551|6550|6549|6548|18
1623136050000|2021-06-08 07:07:30|6549.7|6548.7|6549.7|6548.7|6550.2|6549.2|6549.2|6548.2|10
1623136060000|2021-06-08 07:07:40|6549.5|6548.5|6549.2|6548.2|6549.7|6548.7|6549|6548|7
1623136070000|2021-06-08 07:07:50|6549.5|6548.5|6551.2|6550.2|6551.2|6550.2|6549.5|6548.5|8
1623136080000|2021-06-08 07:08:00|6551.5|6550.5|6552|6551|6552.2|6551.2|6551.2|6550.2|20
1623136090000|2021-06-08 07:08:10|6551.7|6550.7|6552|6551|6552.5|6551.5|6551.7|6550.7|7
1623136100000|2021-06-08 07:08:20|6551.7|6550.7|6551.5|6550.5|6552|6551|6551|6550|18
1623136110000|2021-06-08 07:08:30|6551.2|6550.2|6551.2|6550.2|6551.5|6550.5|6551|6550|38
1623136120000|2021-06-08 07:08:40|6551|6550|6552.5|6551.5|6552.5|6551.5|6551|6550|6
1623136130000|2021-06-08 07:08:50|6552.7|6551.7|6552.5|6551.5|6553|6552|6551.5|6550.5|30
1623136140000|2021-06-08 07:09:00|6552.7|6551.7|6553.7|6552.7|6554|6553|6552.7|6551.7|16
1623136150000|2021-06-08 07:09:10|6553.5|6552.5|6554|6553|6554.5|6553.5|6553.5|6552.5|14
1623136160000|2021-06-08 07:09:20|6554.5|6553.5|6555|6554|6555|6554|6554.5|6553.5|38
1623136170000|2021-06-08 07:09:30|6555.5|6554.5|6555|6554|6555.5|6554.5|6555|6554|3
1623136180000|2021-06-08 07:09:40|6554.5|6553.5|6555.5|6554.5|6555.5|6554.5|6554.5|6553.5|40
1623136190000|2021-06-08 07:09:50|6555.7|6554.7|6556|6555|6556|6555|6555.5|6554.5|19
1623136200000|2021-06-08 07:10:00|6555.7|6554.7|6556|6555|6556|6555|6555|6554|34
1623136210000|2021-06-08 07:10:10|6555.7|6554.7|6556|6555|6556|6555|6555.5|6554.5|5
1623136220000|2021-06-08 07:10:20|6557|6556|6556|6555|6557|6556|6556|6555|50
1623136230000|2021-06-08 07:10:30|6556.2|6555.2|6554|6553|6556.2|6555.2|6554|6553|17
1623136240000|2021-06-08 07:10:40|6554.5|6553.5|6555.5|6554.5|6555.5|6554.5|6554.5|6553.5|14
1623136250000|2021-06-08 07:10:50|6556|6555|6556|6555|6556|6555|6555.2|6554.2|32
1623136260000|2021-06-08 07:11:00|6555.7|6554.7|6554.5|6553.5|6555.7|6554.7|6554|6553|30
1623136270000|2021-06-08 07:11:10|6554|6553|6554|6553|6554|6553|6554|6553|13
1623136280000|2021-06-08 07:11:20|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554|6553|19
1623136290000|2021-06-08 07:11:30|6554.2|6553.2|6555|6554|6555.5|6554.5|6554|6553|52
1623136300000|2021-06-08 07:11:40|6555.2|6554.2|6555.5|6554.5|6555.7|6554.7|6555|6554|19
1623136310000|2021-06-08 07:11:50|6555.2|6554.2|6554.7|6553.7|6555.5|6554.5|6554.5|6553.5|29
1623136320000|2021-06-08 07:12:00|6555|6554|6555.2|6554.2|6555.5|6554.5|6554.7|6553.7|13
1623136330000|2021-06-08 07:12:10|6555|6554|6555|6554|6555|6554|6554.2|6553.2|28
1623136340000|2021-06-08 07:12:20|6554.7|6553.7|6555|6554|6555|6554|6554.5|6553.5|4
1623136350000|2021-06-08 07:12:30|6555.2|6554.2|6554.5|6553.5|6555.7|6554.7|6554.2|6553.2|36
1623136360000|2021-06-08 07:12:40|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554|6553|8
1623136370000|2021-06-08 07:12:50|6554.2|6553.2|6553|6552|6554.2|6553.2|6552.5|6551.5|20
1623136380000|2021-06-08 07:13:00|6553.2|6552.2|6552|6551|6553.5|6552.5|6552|6551|14
1623136390000|2021-06-08 07:13:10|6552.5|6551.5|6551.5|6550.5|6552.5|6551.5|6551.5|6550.5|25
1623136400000|2021-06-08 07:13:20|6551.7|6550.7|6551.5|6550.5|6551.7|6550.7|6551.5|6550.5|1
1623136410000|2021-06-08 07:13:30|6551|6550|6551|6550|6551.5|6550.5|6551|6550|17
1623136420000|2021-06-08 07:13:40|6551.5|6550.5|6551|6550|6551.5|6550.5|6551|6550|20
1623136430000|2021-06-08 07:13:50|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550|6549|14
1623136440000|2021-06-08 07:14:00|6550.7|6549.7|6553.5|6552.5|6553.5|6552.5|6550.5|6549.5|37
1623136450000|2021-06-08 07:14:10|6554.2|6553.2|6555|6554|6555|6554|6554.2|6553.2|18
1623136460000|2021-06-08 07:14:20|6555.2|6554.2|6555|6554|6555.2|6554.2|6554.2|6553.2|28
1623136470000|2021-06-08 07:14:30|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6553.2|6552.2|50
1623136480000|2021-06-08 07:14:40|6554.2|6553.2|6554.2|6553.2|6554.5|6553.5|6553.5|6552.5|28
1623136490000|2021-06-08 07:14:50|6554.5|6553.5|6553.7|6552.7|6554.5|6553.5|6553.5|6552.5|15
1623136500000|2021-06-08 07:15:00|6553.5|6552.5|6551.7|6550.7|6553.5|6552.5|6551.5|6550.5|48
1623136510000|2021-06-08 07:15:10|6551.5|6550.5|6552|6551|6552.2|6551.2|6551|6550|14
1623136520000|2021-06-08 07:15:20|6552.2|6551.2|6553.5|6552.5|6553.5|6552.5|6551.5|6550.5|25
1623136530000|2021-06-08 07:15:30|6553.2|6552.2|6553|6552|6553.2|6552.2|6552|6551|30
1623136540000|2021-06-08 07:15:40|6553.5|6552.5|6553.2|6552.2|6553.7|6552.7|6553.2|6552.2|14
1623136550000|2021-06-08 07:15:50|6553.5|6552.5|6553.7|6552.7|6554.2|6553.2|6553.5|6552.5|17
1623136560000|2021-06-08 07:16:00|6553.5|6552.5|6552.5|6551.5|6553.5|6552.5|6552.5|6551.5|9
1623136570000|2021-06-08 07:16:10|6552.7|6551.7|6553.7|6552.7|6553.7|6552.7|6552.7|6551.7|8
1623136580000|2021-06-08 07:16:20|6554|6553|6554.7|6553.7|6554.7|6553.7|6553.5|6552.5|8
1623136590000|2021-06-08 07:16:30|6554.5|6553.5|6553.5|6552.5|6554.5|6553.5|6553|6552|15
1623136600000|2021-06-08 07:16:40|6554|6553|6554.5|6553.5|6554.7|6553.7|6554|6553|6
1623136610000|2021-06-08 07:16:50|6555|6554|6556.5|6555.5|6556.5|6555.5|6555|6554|36
1623136620000|2021-06-08 07:17:00|6556.7|6555.7|6555.7|6554.7|6556.7|6555.7|6555.7|6554.7|37
1623136630000|2021-06-08 07:17:10|6556|6555|6555.5|6554.5|6556|6555|6555.5|6554.5|11
1623136640000|2021-06-08 07:17:20|6555.7|6554.7|6556|6555|6556|6555|6555.5|6554.5|19
1623136650000|2021-06-08 07:17:30|6556.5|6555.5|6556|6555|6556.7|6555.7|6556|6555|49
1623136660000|2021-06-08 07:17:40|6556.2|6555.2|6555.5|6554.5|6556.5|6555.5|6555.5|6554.5|57
1623136670000|2021-06-08 07:17:50|6555.7|6554.7|6555|6554|6556|6555|6555|6554|10
1623136680000|2021-06-08 07:18:00|6555.2|6554.2|6555.5|6554.5|6555.7|6554.7|6555|6554|13
1623136690000|2021-06-08 07:18:10|6555.2|6554.2|6555|6554|6555.2|6554.2|6554.2|6553.2|21
1623136700000|2021-06-08 07:18:20|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555|6554|4
1623136710000|2021-06-08 07:18:30|6556|6555|6555.5|6554.5|6556|6555|6555|6554|20
1623136720000|2021-06-08 07:18:40|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6554.5|6553.5|12
1623136730000|2021-06-08 07:18:50|6555|6554|6553.7|6552.7|6555|6554|6553.7|6552.7|12
1623136740000|2021-06-08 07:19:00|6554|6553|6555.5|6554.5|6555.5|6554.5|6554|6553|14
1623136750000|2021-06-08 07:19:10|6555.7|6554.7|6554.5|6553.5|6556|6555|6554.5|6553.5|17
1623136760000|2021-06-08 07:19:20|6554.7|6553.7|6554.2|6553.2|6555|6554|6553.7|6552.7|9
1623136770000|2021-06-08 07:19:30|6554|6553|6554.2|6553.2|6554.2|6553.2|6553.5|6552.5|6
1623136780000|2021-06-08 07:19:40|6554.5|6553.5|6554|6553|6554.5|6553.5|6553.5|6552.5|7
1623136790000|2021-06-08 07:19:50|6553.7|6552.7|6553.5|6552.5|6554|6553|6553.5|6552.5|7
1623136800000|2021-06-08 07:20:00|6554|6553|6554|6553|6554.7|6553.7|6554|6553|36
1623136810000|2021-06-08 07:20:10|6553.7|6552.7|6555|6554|6555|6554|6553.5|6552.5|8
1623136820000|2021-06-08 07:20:20|6555.2|6554.2|6555|6554|6555.5|6554.5|6554.5|6553.5|42
1623136830000|2021-06-08 07:20:30|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555|6554|2
1623136840000|2021-06-08 07:20:40|6556|6555|6556|6555|6556|6555|6556|6555|6
1623136850000|2021-06-08 07:20:50|6556.5|6555.5|6556.2|6555.2|6556.5|6555.5|6556|6555|22
1623136860000|2021-06-08 07:21:00|6556.5|6555.5|6555.5|6554.5|6556.5|6555.5|6555|6554|16
1623136870000|2021-06-08 07:21:10|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555|6554|2
1623136880000|2021-06-08 07:21:20|6556|6555|6556|6555|6556|6555|6555.5|6554.5|11
1623136890000|2021-06-08 07:21:30|6556.2|6555.2|6556.5|6555.5|6556.7|6555.7|6556.2|6555.2|12
1623136900000|2021-06-08 07:21:40|6556.2|6555.2|6556.5|6555.5|6556.5|6555.5|6556|6555|3
1623136910000|2021-06-08 07:21:50|6556|6555|6556.5|6555.5|6556.5|6555.5|6556|6555|4
1623136920000|2021-06-08 07:22:00|6556|6555|6556.7|6555.7|6557|6556|6556|6555|32
1623136930000|2021-06-08 07:22:10|6557|6556|6556|6555|6557.5|6556.5|6556|6555|27
1623136940000|2021-06-08 07:22:20|6556.2|6555.2|6556.2|6555.2|6556.2|6555.2|6556|6555|6
1623136950000|2021-06-08 07:22:30|6556.5|6555.5|6556|6555|6556.5|6555.5|6556|6555|4
1623136960000|2021-06-08 07:22:40|6556.2|6555.2|6556.2|6555.2|6556.5|6555.5|6556|6555|8
1623136970000|2021-06-08 07:22:50|6556|6555|6555|6554|6556|6555|6555|6554|46
1623136980000|2021-06-08 07:23:00|6554.5|6553.5|6554.5|6553.5|6555.2|6554.2|6554.5|6553.5|15
1623136990000|2021-06-08 07:23:10|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6554.2|6553.2|8
1623137000000|2021-06-08 07:23:20|6554.2|6553.2|6554.7|6553.7|6555|6554|6554|6553|22
1623137010000|2021-06-08 07:23:30|6555|6554|6555|6554|6555|6554|6554.5|6553.5|6
1623137020000|2021-06-08 07:23:40|6555.2|6554.2|6555.5|6554.5|6555.7|6554.7|6555.2|6554.2|3
1623137030000|2021-06-08 07:23:50|6555.7|6554.7|6555.7|6554.7|6556|6555|6555.2|6554.2|16
1623137040000|2021-06-08 07:24:00|6555.5|6554.5|6555.5|6554.5|6556.2|6555.2|6555.2|6554.2|11
1623137050000|2021-06-08 07:24:10|6555.7|6554.7|6556|6555|6556.2|6555.2|6555.7|6554.7|54
1623137060000|2021-06-08 07:24:20|6555.7|6554.7|6556|6555|6556|6555|6555.7|6554.7|3
1623137070000|2021-06-08 07:24:30|6555.7|6554.7|6555.2|6554.2|6556|6555|6555|6554|10
1623137080000|2021-06-08 07:24:40|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.2|6554.2|0
1623137090000|2021-06-08 07:24:50|6555.7|6554.7|6555.7|6554.7|6556|6555|6555.7|6554.7|15
1623137100000|2021-06-08 07:25:00|6555.5|6554.5|6555.7|6554.7|6556.2|6555.2|6555.5|6554.5|16
1623137110000|2021-06-08 07:25:10|6555.5|6554.5|6555|6554|6555.7|6554.7|6555|6554|5
1623137120000|2021-06-08 07:25:20|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|1
1623137130000|2021-06-08 07:25:30|6554.2|6553.2|6554.5|6553.5|6554.7|6553.7|6554.2|6553.2|11
1623137140000|2021-06-08 07:25:40|6554.2|6553.2|6554.2|6553.2|6554.5|6553.5|6554|6553|29
1623137150000|2021-06-08 07:25:50|6554.5|6553.5|6554.5|6553.5|6555.2|6554.2|6554.2|6553.2|19
1623137160000|2021-06-08 07:26:00|6554.2|6553.2|6554|6553|6554.7|6553.7|6553.7|6552.7|27
1623137170000|2021-06-08 07:26:10|6553.7|6552.7|6553.7|6552.7|6554|6553|6553.5|6552.5|18
1623137180000|2021-06-08 07:26:20|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553|6552|17
1623137190000|2021-06-08 07:26:30|6553.2|6552.2|6553.2|6552.2|6553.7|6552.7|6553.2|6552.2|15
1623137200000|2021-06-08 07:26:40|6553.5|6552.5|6554|6553|6554.5|6553.5|6553.5|6552.5|47
1623137210000|2021-06-08 07:26:50|6554.5|6553.5|6555|6554|6555|6554|6554.5|6553.5|13
1623137220000|2021-06-08 07:27:00|6554.7|6553.7|6554.2|6553.2|6554.7|6553.7|6554|6553|17
1623137230000|2021-06-08 07:27:10|6554.5|6553.5|6555.5|6554.5|6555.5|6554.5|6554.5|6553.5|5
1623137240000|2021-06-08 07:27:20|6555.2|6554.2|6555.2|6554.2|6555.2|6554.2|6554.7|6553.7|9
1623137250000|2021-06-08 07:27:30|6555|6554|6555.5|6554.5|6556|6555|6555|6554|4
1623137260000|2021-06-08 07:27:40|6555.7|6554.7|6556.2|6555.2|6556.5|6555.5|6555.7|6554.7|7
1623137270000|2021-06-08 07:27:50|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|0
1623137280000|2021-06-08 07:28:00|6556.7|6555.7|6557.5|6556.5|6557.5|6556.5|6556.5|6555.5|29
1623137290000|2021-06-08 07:28:10|6557.2|6556.2|6557.5|6556.5|6557.5|6556.5|6557|6556|11
1623137300000|2021-06-08 07:28:20|6557.2|6556.2|6557.5|6556.5|6557.5|6556.5|6557.2|6556.2|2
1623137310000|2021-06-08 07:28:30|6557.2|6556.2|6558|6557|6558|6557|6557.2|6556.2|6
1623137320000|2021-06-08 07:28:40|6557.7|6556.7|6557.2|6556.2|6557.7|6556.7|6557|6556|18
1623137330000|2021-06-08 07:28:50|6557|6556|6556.2|6555.2|6557.2|6556.2|6556.2|6555.2|26
1623137340000|2021-06-08 07:29:00|6556|6555|6556.5|6555.5|6556.5|6555.5|6556|6555|5
1623137350000|2021-06-08 07:29:10|6556.7|6555.7|6556.5|6555.5|6557|6556|6556.5|6555.5|14
1623137360000|2021-06-08 07:29:20|6556.7|6555.7|6556.5|6555.5|6557.2|6556.2|6556.5|6555.5|16
1623137370000|2021-06-08 07:29:30|6557|6556|6557|6556|6557|6556|6556.7|6555.7|16
1623137380000|2021-06-08 07:29:40|6556.7|6555.7|6557.5|6556.5|6557.7|6556.7|6556.7|6555.7|21
1623137390000|2021-06-08 07:29:50|6557.7|6556.7|6557.5|6556.5|6557.7|6556.7|6557.5|6556.5|4
1623137400000|2021-06-08 07:30:00|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|6557.5|6556.5|8
1623137410000|2021-06-08 07:30:10|6557.5|6556.5|6557.5|6556.5|6557.7|6556.7|6557.5|6556.5|4
1623137420000|2021-06-08 07:30:20|6557.7|6556.7|6557|6556|6557.7|6556.7|6557|6556|11
1623137430000|2021-06-08 07:30:30|||||||||12
1623137440000|2021-06-08 07:30:40|6556.7|6555.7|6554.7|6553.7|6557|6556|6554.7|6553.7|28
1623137450000|2021-06-08 07:30:50|6555|6554|6555.7|6554.7|6555.7|6554.7|6555|6554|17
1623137460000|2021-06-08 07:31:00|6555.5|6554.5|6555|6554|6555.5|6554.5|6555|6554|7
1623137470000|2021-06-08 07:31:10|6555.2|6554.2|6555.7|6554.7|6555.7|6554.7|6555.2|6554.2|24
1623137480000|2021-06-08 07:31:20|6556|6555|6556.2|6555.2|6556.5|6555.5|6556|6555|6
1623137490000|2021-06-08 07:31:30|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|0
1623137500000|2021-06-08 07:31:40|6556.7|6555.7|6556.7|6555.7|6556.7|6555.7|6556.7|6555.7|6
1623137510000|2021-06-08 07:31:50|6556.5|6555.5|6557|6556|6557|6556|6556.5|6555.5|0
1623137520000|2021-06-08 07:32:00|6558|6557|6558|6557|6558.2|6557.2|6557.7|6556.7|3
1623137550000|2021-06-08 07:32:30|6557.7|6556.7|6557.2|6556.2|6557.7|6556.7|6557|6556|27
1623137560000|2021-06-08 07:32:40|6557|6556|6558|6557|6558.2|6557.2|6557|6556|5
1623137580000|2021-06-08 07:33:00|6557.7|6556.7|6558|6557|6558|6557|6557.5|6556.5|7
1623137590000|2021-06-08 07:33:10|6558.2|6557.2|6558.2|6557.2|6558.5|6557.5|6558|6557|4
1623137600000|2021-06-08 07:33:20|6558|6557|6557.7|6556.7|6558.5|6557.5|6557.7|6556.7|9
1623137610000|2021-06-08 07:33:30|6557.5|6556.5|6558|6557|6558|6557|6557.5|6556.5|3
1623137620000|2021-06-08 07:33:40|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|6557.5|6556.5|17
1623137630000|2021-06-08 07:33:50|6558|6557|6557.7|6556.7|6558|6557|6557.5|6556.5|2
1623137640000|2021-06-08 07:34:00|6557.5|6556.5|6559|6558|6559|6558|6557.5|6556.5|29
1623137650000|2021-06-08 07:34:10|6559.2|6558.2|6558.5|6557.5|6559.2|6558.2|6558.5|6557.5|14
1623137660000|2021-06-08 07:34:20|6558.7|6557.7|6558.5|6557.5|6559|6558|6558.5|6557.5|3
1623137670000|2021-06-08 07:34:30|6558.7|6557.7|6558.5|6557.5|6558.7|6557.7|6558.5|6557.5|2
1623137680000|2021-06-08 07:34:40|6558.2|6557.2|6558.2|6557.2|6558.5|6557.5|6558.2|6557.2|4
1623137690000|2021-06-08 07:34:50|6558.5|6557.5|6558.2|6557.2|6558.5|6557.5|6558|6557|2
1623137700000|2021-06-08 07:35:00|6558.5|6557.5|6558.5|6557.5|6558.7|6557.7|6558.5|6557.5|15
1623137710000|2021-06-08 07:35:10|6558.7|6557.7|6559.5|6558.5|6559.5|6558.5|6558.7|6557.7|18
1623137720000|2021-06-08 07:35:20|6559.2|6558.2|6558.7|6557.7|6559.2|6558.2|6558.7|6557.7|8
1623137730000|2021-06-08 07:35:30|6558.5|6557.5|6557.7|6556.7|6558.7|6557.7|6557.5|6556.5|6
1623137740000|2021-06-08 07:35:40|6557.5|6556.5|6558|6557|6558|6557|6557.5|6556.5|3
1623137750000|2021-06-08 07:35:50|6558.2|6557.2|6558|6557|6558.2|6557.2|6558|6557|4
1623137760000|2021-06-08 07:36:00|6558.2|6557.2|6558.2|6557.2|6559|6558|6558|6557|24
1623137770000|2021-06-08 07:36:10|6558.5|6557.5|6558.5|6557.5|6558.7|6557.7|6558.2|6557.2|8
1623137780000|2021-06-08 07:36:20|6558.2|6557.2|6558|6557|6558.5|6557.5|6558|6557|5
1623137790000|2021-06-08 07:36:30|6557.7|6556.7|6557.5|6556.5|6558|6557|6557.5|6556.5|1
1623137800000|2021-06-08 07:36:40|6557.2|6556.2|6557.7|6556.7|6558|6557|6557.2|6556.2|29
1623137810000|2021-06-08 07:36:50|6558|6557|6558.5|6557.5|6558.5|6557.5|6557.7|6556.7|1
1623137820000|2021-06-08 07:37:00|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6557.7|6556.7|3
1623137830000|2021-06-08 07:37:10|6558.2|6557.2|6557.7|6556.7|6558.2|6557.2|6557.7|6556.7|7
1623137840000|2021-06-08 07:37:20|6557.5|6556.5|6557.2|6556.2|6557.5|6556.5|6557.2|6556.2|1
1623137850000|2021-06-08 07:37:30|6557|6556|6556.5|6555.5|6557.2|6556.2|6556.5|6555.5|3
1623137860000|2021-06-08 07:37:40|6556.7|6555.7|6556.5|6555.5|6557|6556|6556.5|6555.5|5
1623137870000|2021-06-08 07:37:50|6556.7|6555.7|6556.5|6555.5|6556.7|6555.7|6556.5|6555.5|0
1623137880000|2021-06-08 07:38:00|6556.2|6555.2|6557.2|6556.2|6557.2|6556.2|6556.2|6555.2|24
1623137890000|2021-06-08 07:38:10|6557.5|6556.5|6557.2|6556.2|6557.5|6556.5|6557|6556|2
1623137900000|2021-06-08 07:38:20|6557|6556|6556.5|6555.5|6557.2|6556.2|6556.5|6555.5|18
1623137910000|2021-06-08 07:38:30|6556.7|6555.7|6557|6556|6557|6556|6556.7|6555.7|2
1623137920000|2021-06-08 07:38:40|6557.2|6556.2|6557|6556|6557.2|6556.2|6557|6556|0
1623137930000|2021-06-08 07:38:50|6557.2|6556.2|6557.2|6556.2|6557.5|6556.5|6557.2|6556.2|0
1623137940000|2021-06-08 07:39:00|6557|6556|6556|6555|6557.5|6556.5|6556|6555|13
1623137950000|2021-06-08 07:39:10|6555.7|6554.7|6555.2|6554.2|6555.7|6554.7|6555.2|6554.2|12
1623137960000|2021-06-08 07:39:20|6555|6554|6554.7|6553.7|6555|6554|6554.2|6553.2|11
1623137970000|2021-06-08 07:39:30|6554.5|6553.5|6554.5|6553.5|6554.7|6553.7|6554.2|6553.2|2
1623137980000|2021-06-08 07:39:40|6554.2|6553.2|6554.7|6553.7|6555|6554|6554.2|6553.2|1
1623137990000|2021-06-08 07:39:50|6554.5|6553.5|6555.5|6554.5|6555.5|6554.5|6554.5|6553.5|6
1623138000000|2021-06-08 07:40:00|6555|6554|6556.2|6555.2|6556.2|6555.2|6555|6554|6
1623138010000|2021-06-08 07:40:10|6556|6555|6556|6555|6556.2|6555.2|6555.7|6554.7|5
1623138020000|2021-06-08 07:40:20|6555.7|6554.7|6555.7|6554.7|6556|6555|6555.7|6554.7|0
1623138030000|2021-06-08 07:40:30|6556|6555|6556|6555|6556|6555|6556|6555|0
1623138040000|2021-06-08 07:40:40|6555.7|6554.7|6555|6554|6555.7|6554.7|6555|6554|8
1623138050000|2021-06-08 07:40:50|6555.2|6554.2|6554.5|6553.5|6555.2|6554.2|6554.2|6553.2|8
1623138060000|2021-06-08 07:41:00|6554.2|6553.2|6554.2|6553.2|6554.7|6553.7|6554|6553|2
1623138070000|2021-06-08 07:41:10|6554.5|6553.5|6554.2|6553.2|6554.7|6553.7|6553.7|6552.7|3
1623138080000|2021-06-08 07:41:20|6554.5|6553.5|6554.2|6553.2|6555|6554|6554.2|6553.2|13
1623138090000|2021-06-08 07:41:30|6554.5|6553.5|6554.7|6553.7|6554.7|6553.7|6554.2|6553.2|5
1623138100000|2021-06-08 07:41:40|6555|6554|6555.7|6554.7|6555.7|6554.7|6555|6554|2
1623138110000|2021-06-08 07:41:50|6556|6555|6555.5|6554.5|6556|6555|6555|6554|5
1623138120000|2021-06-08 07:42:00|6555.7|6554.7|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|3
1623138130000|2021-06-08 07:42:10|6555.2|6554.2|6554.5|6553.5|6555.2|6554.2|6554.5|6553.5|4
1623138140000|2021-06-08 07:42:20|6554.2|6553.2|6554.2|6553.2|6554.7|6553.7|6554|6553|6
1623138150000|2021-06-08 07:42:30|6554|6553|6554|6553|6554|6553|6553.7|6552.7|0
1623138160000|2021-06-08 07:42:40|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554.2|6553.2|3
1623138170000|2021-06-08 07:42:50|6554|6553|6553.2|6552.2|6554.2|6553.2|6553.2|6552.2|11
1623138180000|2021-06-08 07:43:00|6553|6552|6553.7|6552.7|6553.7|6552.7|6552.5|6551.5|16
1623138190000|2021-06-08 07:43:10|6553.5|6552.5|6553.5|6552.5|6553.7|6552.7|6553.2|6552.2|5
1623138200000|2021-06-08 07:43:20|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|0
1623138210000|2021-06-08 07:43:30|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554|6553|4
1623138230000|2021-06-08 07:43:50|6555|6554|6555.2|6554.2|6555.5|6554.5|6555|6554|7
1623138240000|2021-06-08 07:44:00|6555.5|6554.5|6555|6554|6556|6555|6555|6554|8
1623138250000|2021-06-08 07:44:10|6555.2|6554.2|6554.5|6553.5|6555.2|6554.2|6554.5|6553.5|25
1623138260000|2021-06-08 07:44:20|6554.7|6553.7|6554|6553|6555|6554|6554|6553|5
1623138270000|2021-06-08 07:44:30|6553.7|6552.7|6554|6553|6554|6553|6553.7|6552.7|3
1623138280000|2021-06-08 07:44:40|6553.7|6552.7|6554|6553|6554.2|6553.2|6553.7|6552.7|4
1623138290000|2021-06-08 07:44:50|6553.7|6552.7|6554|6553|6554.5|6553.5|6553.7|6552.7|3
1623138300000|2021-06-08 07:45:00|6553.7|6552.7|6553|6552|6553.7|6552.7|6553|6552|13
1623138310000|2021-06-08 07:45:10|6553.2|6552.2|6554.5|6553.5|6554.5|6553.5|6553|6552|20
1623138320000|2021-06-08 07:45:20|6554.7|6553.7|6554.7|6553.7|6555|6554|6554.5|6553.5|9
1623138330000|2021-06-08 07:45:30|6555|6554|6555.5|6554.5|6555.5|6554.5|6555|6554|6
1623138340000|2021-06-08 07:45:40|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555|6554|4
1623138350000|2021-06-08 07:45:50|6555.7|6554.7|6556|6555|6556.2|6555.2|6555.7|6554.7|7
1623138360000|2021-06-08 07:46:00|6556.2|6555.2|6555.7|6554.7|6556.2|6555.2|6555.7|6554.7|2
1623138370000|2021-06-08 07:46:10|6555.5|6554.5|6555.2|6554.2|6555.5|6554.5|6555|6554|3
1623138380000|2021-06-08 07:46:20|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|3
1623138390000|2021-06-08 07:46:30|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555|6554|9
1623138400000|2021-06-08 07:46:40|6555.7|6554.7|6556|6555|6556.5|6555.5|6555.7|6554.7|9
1623138410000|2021-06-08 07:46:50|6555.7|6554.7|6557|6556|6557|6556|6555.7|6554.7|35
1623138420000|2021-06-08 07:47:00|6557.2|6556.2|6557|6556|6558|6557|6557|6556|14
1623138430000|2021-06-08 07:47:10|6557.2|6556.2|6557|6556|6557.5|6556.5|6557|6556|2
1623138440000|2021-06-08 07:47:20|6557.2|6556.2|6557.2|6556.2|6557.2|6556.2|6557|6556|0
1623138450000|2021-06-08 07:47:30|6557|6556|6556.7|6555.7|6557.2|6556.2|6556.7|6555.7|19
1623138460000|2021-06-08 07:47:40|6557|6556|6557|6556|6557.2|6556.2|6556.7|6555.7|1
1623138470000|2021-06-08 07:47:50|6556.7|6555.7|6556|6555|6556.7|6555.7|6556|6555|5
1623138480000|2021-06-08 07:48:00|6556.2|6555.2|6556.2|6555.2|6556.2|6555.2|6556|6555|7
1623138490000|2021-06-08 07:48:10|6556|6555|6555.5|6554.5|6556|6555|6555.5|6554.5|4
1623138500000|2021-06-08 07:48:20|||||||||2
1623138510000|2021-06-08 07:48:30|6555.2|6554.2|6555|6554|6555.2|6554.2|6555|6554|3
1623138520000|2021-06-08 07:48:40|6554.7|6553.7|6555|6554|6555|6554|6554.7|6553.7|7
1623138530000|2021-06-08 07:48:50|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555.2|6554.2|5
1623138540000|2021-06-08 07:49:00|||||||||4
1623138550000|2021-06-08 07:49:10|6555|6554|6555|6554|6555.2|6554.2|6555|6554|9
1623138560000|2021-06-08 07:49:20|6554.7|6553.7|6555|6554|6555|6554|6554.7|6553.7|7
1623138570000|2021-06-08 07:49:30|6554.7|6553.7|6554.5|6553.5|6555|6554|6554.5|6553.5|1
1623138580000|2021-06-08 07:49:40|6554.7|6553.7|6555|6554|6555|6554|6554.7|6553.7|5
1623138590000|2021-06-08 07:49:50|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6554.5|6553.5|2
1623138600000|2021-06-08 07:50:00|6554.2|6553.2|6554.7|6553.7|6554.7|6553.7|6554.2|6553.2|5
1623138610000|2021-06-08 07:50:10|6554.5|6553.5|6554|6553|6554.5|6553.5|6554|6553|7
1623138620000|2021-06-08 07:50:20|6553.5|6552.5|6553|6552|6553.5|6552.5|6553|6552|21
1623138630000|2021-06-08 07:50:30|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|3
1623138640000|2021-06-08 07:50:40|6554|6553|6554.7|6553.7|6554.7|6553.7|6554|6553|7
1623138650000|2021-06-08 07:50:50|6555|6554|6554.7|6553.7|6555|6554|6554.5|6553.5|3
1623138660000|2021-06-08 07:51:00|6555|6554|6554.5|6553.5|6555|6554|6554.5|6553.5|2
1623138670000|2021-06-08 07:51:10|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|9
1623138680000|2021-06-08 07:51:20|6554.5|6553.5|6555|6554|6555|6554|6554.5|6553.5|7
1623138690000|2021-06-08 07:51:30|6554.7|6553.7|6554|6553|6554.7|6553.7|6554|6553|3
1623138700000|2021-06-08 07:51:40|6553.7|6552.7|6553.7|6552.7|6554|6553|6553.5|6552.5|4
1623138710000|2021-06-08 07:51:50|6553.5|6552.5|6553.5|6552.5|6553.7|6552.7|6553.2|6552.2|2
1623138720000|2021-06-08 07:52:00|6553.7|6552.7|6554.7|6553.7|6555|6554|6553.7|6552.7|16
1623138730000|2021-06-08 07:52:10|6555|6554|6554.5|6553.5|6555|6554|6554|6553|5
1623138740000|2021-06-08 07:52:20|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|1
1623138750000|2021-06-08 07:52:30|6555|6554|6555|6554|6555|6554|6555|6554|1
1623138760000|2021-06-08 07:52:40|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.2|6554.2|14
1623138770000|2021-06-08 07:52:50|6555.7|6554.7|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|16
1623138780000|2021-06-08 07:53:00|6555.2|6554.2|6554.7|6553.7|6555.5|6554.5|6554.7|6553.7|4
1623138790000|2021-06-08 07:53:10|6555|6554|6553|6552|6555|6554|6553|6552|69
1623138800000|2021-06-08 07:53:20|6553.2|6552.2|6552.7|6551.7|6553.5|6552.5|6552|6551|44
1623138810000|2021-06-08 07:53:30|6552.5|6551.5|6553.2|6552.2|6553.2|6552.2|6552.2|6551.2|26
1623138820000|2021-06-08 07:53:40|6553.5|6552.5|6553.2|6552.2|6553.5|6552.5|6553|6552|11
1623138830000|2021-06-08 07:53:50|6553|6552|6553.5|6552.5|6553.7|6552.7|6553|6552|6
1623138840000|2021-06-08 07:54:00|6553.7|6552.7|6554.5|6553.5|6554.5|6553.5|6553.7|6552.7|20
1623138850000|2021-06-08 07:54:10|6554.7|6553.7|6555.5|6554.5|6556|6555|6554.7|6553.7|43
1623138860000|2021-06-08 07:54:20|6555|6554|6555|6554|6555|6554|6555|6554|12
1623138870000|2021-06-08 07:54:30|6555.2|6554.2|6555|6554|6555.2|6554.2|6555|6554|3
1623138880000|2021-06-08 07:54:40|||||||||1
1623138890000|2021-06-08 07:54:50|6554.7|6553.7|6554.5|6553.5|6555|6554|6554.5|6553.5|17
1623138900000|2021-06-08 07:55:00|6554.7|6553.7|6555.5|6554.5|6556.5|6555.5|6554.5|6553.5|46
1623138910000|2021-06-08 07:55:10|6555.7|6554.7|6555.7|6554.7|6555.7|6554.7|6555.5|6554.5|4
1623138920000|2021-06-08 07:55:20|6555.5|6554.5|6554.2|6553.2|6555.5|6554.5|6554|6553|10
1623138930000|2021-06-08 07:55:30|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554|6553|5
1623138950000|2021-06-08 07:55:50|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|4
1623138960000|2021-06-08 07:56:00|6554.2|6553.2|6555|6554|6555|6554|6554.2|6553.2|9
1623138970000|2021-06-08 07:56:10|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6553.7|6552.7|14
1623138980000|2021-06-08 07:56:20|||||||||1
1623138990000|2021-06-08 07:56:30|6554.7|6553.7|6555.5|6554.5|6555.5|6554.5|6554.7|6553.7|11
1623139000000|2021-06-08 07:56:40|6555.7|6554.7|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|4
1623139010000|2021-06-08 07:56:50|6555.7|6554.7|6555.5|6554.5|6556|6555|6555.5|6554.5|5
1623139020000|2021-06-08 07:57:00|6555.7|6554.7|6555.7|6554.7|6556|6555|6555.5|6554.5|9
1623139030000|2021-06-08 07:57:10|6555.5|6554.5|6555.7|6554.7|6555.7|6554.7|6555.5|6554.5|1
1623139040000|2021-06-08 07:57:20|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|0
1623139050000|2021-06-08 07:57:30|6555.2|6554.2|6555.2|6554.2|6555.5|6554.5|6555|6554|7
1623139060000|2021-06-08 07:57:40|6555|6554|6554|6553|6555|6554|6554|6553|2
1623139070000|2021-06-08 07:57:50|6554.2|6553.2|6554.2|6553.2|6554.2|6553.2|6554|6553|1
1623139080000|2021-06-08 07:58:00|6554.5|6553.5|6554.2|6553.2|6554.5|6553.5|6554|6553|10
1623139090000|2021-06-08 07:58:10|6554.5|6553.5|6555|6554|6555|6554|6554.5|6553.5|1
1623139100000|2021-06-08 07:58:20|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.2|6554.2|7
1623139110000|2021-06-08 07:58:30|6555.7|6554.7|6555.5|6554.5|6556|6555|6555.5|6554.5|1
1623139120000|2021-06-08 07:58:40|6555|6554|6555.2|6554.2|6555.2|6554.2|6555|6554|8
1623139130000|2021-06-08 07:58:50|6555.5|6554.5|6555.7|6554.7|6555.7|6554.7|6555.2|6554.2|2
1623139140000|2021-06-08 07:59:00|6555.5|6554.5|6555.7|6554.7|6555.7|6554.7|6555|6554|7
1623139150000|2021-06-08 07:59:10|6555.5|6554.5|6556|6555|6556|6555|6555.5|6554.5|0
1623139160000|2021-06-08 07:59:20|6555.7|6554.7|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|2
1623139170000|2021-06-08 07:59:30|6555.2|6554.2|6555.2|6554.2|6555.5|6554.5|6555.2|6554.2|1
1623139180000|2021-06-08 07:59:40|6555.5|6554.5|6556.7|6555.7|6556.7|6555.7|6555.5|6554.5|13
1623139190000|2021-06-08 07:59:50|6557|6556|6556.2|6555.2|6557|6556|6556|6555|8
1623139200000|2021-06-08 08:00:00|6556|6555|6555.7|6554.7|6556.5|6555.5|6555.5|6554.5|12
1623139210000|2021-06-08 08:00:10|6555.5|6554.5|6555.2|6554.2|6555.7|6554.7|6555.2|6554.2|0
1623139220000|2021-06-08 08:00:20|6555|6554|6554|6553|6555|6554|6554|6553|7
1623139230000|2021-06-08 08:00:30|6554.2|6553.2|6555|6554|6555|6554|6554.2|6553.2|15
1623139240000|2021-06-08 08:00:40|6554.7|6553.7|6554.7|6553.7|6555|6554|6554.7|6553.7|0
1623139250000|2021-06-08 08:00:50|6554.5|6553.5|6554.5|6553.5|6554.7|6553.7|6554.5|6553.5|0
1623139260000|2021-06-08 08:01:00|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6553.7|6552.7|25
1623139270000|2021-06-08 08:01:10|6554.2|6553.2|6553.7|6552.7|6554.2|6553.2|6553.5|6552.5|5
1623139280000|2021-06-08 08:01:20|6553.5|6552.5|6554.2|6553.2|6554.2|6553.2|6553.5|6552.5|27
1623139290000|2021-06-08 08:01:30|6554.5|6553.5|6554.5|6553.5|6554.7|6553.7|6554.2|6553.2|1
1623139300000|2021-06-08 08:01:40|6554.7|6553.7|6555.7|6554.7|6556|6555|6554.5|6553.5|36
1623139310000|2021-06-08 08:01:50|6555.5|6554.5|6555|6554|6555.5|6554.5|6555|6554|2
1623139320000|2021-06-08 08:02:00|6554.7|6553.7|6554.7|6553.7|6555.2|6554.2|6554.5|6553.5|11
1623139330000|2021-06-08 08:02:10|6555|6554|6554.5|6553.5|6555|6554|6554.2|6553.2|5
1623139340000|2021-06-08 08:02:20|6554.7|6553.7|6554|6553|6555|6554|6554|6553|2
1623139350000|2021-06-08 08:02:30|6553.7|6552.7|6554|6553|6554|6553|6553.7|6552.7|7
1623139360000|2021-06-08 08:02:40|6554.2|6553.2|6554|6553|6554.2|6553.2|6553.7|6552.7|4
1623139370000|2021-06-08 08:02:50|6554.2|6553.2|6555|6554|6555|6554|6554.2|6553.2|6
1623139380000|2021-06-08 08:03:00|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555|6554|8
1623139390000|2021-06-08 08:03:10|6555.2|6554.2|6554.7|6553.7|6555.5|6554.5|6554.7|6553.7|2
1623139400000|2021-06-08 08:03:20|6555|6554|6554.2|6553.2|6555|6554|6554|6553|19
1623139410000|2021-06-08 08:03:30|6554|6553|6553.5|6552.5|6554|6553|6553.5|6552.5|3
1623139420000|2021-06-08 08:03:40|6553.7|6552.7|6553.5|6552.5|6554|6553|6553.5|6552.5|1
1623139430000|2021-06-08 08:03:50|||||||||2
1623139440000|2021-06-08 08:04:00|6553.2|6552.2|6553|6552|6553.2|6552.2|6552|6551|22
1623139450000|2021-06-08 08:04:10|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|3
1623139460000|2021-06-08 08:04:20|6553.2|6552.2|6553|6552|6553.5|6552.5|6553|6552|2
1623139470000|2021-06-08 08:04:30|6553.2|6552.2|6554|6553|6554|6553|6553.2|6552.2|8
1623139480000|2021-06-08 08:04:40|6553.7|6552.7|6553.2|6552.2|6553.7|6552.7|6553|6552|8
1623139490000|2021-06-08 08:04:50|6553.5|6552.5|6553.2|6552.2|6553.5|6552.5|6553.2|6552.2|0
1623139500000|2021-06-08 08:05:00|6553.5|6552.5|6553.7|6552.7|6554|6553|6553.2|6552.2|12
1623139510000|2021-06-08 08:05:10|6553.5|6552.5|6553.2|6552.2|6553.5|6552.5|6553|6552|3
1623139520000|2021-06-08 08:05:20|6553|6552|6553.2|6552.2|6553.2|6552.2|6553|6552|0
1623139530000|2021-06-08 08:05:30|6553.5|6552.5|6553.2|6552.2|6553.5|6552.5|6553|6552|2
1623139540000|2021-06-08 08:05:40|6553|6552|6553.2|6552.2|6553.5|6552.5|6553|6552|9
1623139550000|2021-06-08 08:05:50|6553.5|6552.5|6553.7|6552.7|6554|6553|6553.5|6552.5|6
1623139560000|2021-06-08 08:06:00|6554|6553|6553.5|6552.5|6554|6553|6553.5|6552.5|5
1623139570000|2021-06-08 08:06:10|6553|6552|6552.2|6551.2|6553|6552|6552.2|6551.2|17
1623139580000|2021-06-08 08:06:20|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|0
1623139590000|2021-06-08 08:06:30|6552.7|6551.7|6551|6550|6552.7|6551.7|6551|6550|21
1623139600000|2021-06-08 08:06:40|6551.2|6550.2|6551|6550|6551.2|6550.2|6551|6550|2
1623139610000|2021-06-08 08:06:50|6550.7|6549.7|6551.2|6550.2|6551.5|6550.5|6550.7|6549.7|4
1623139620000|2021-06-08 08:07:00|6551|6550|6550.2|6549.2|6551.2|6550.2|6550.2|6549.2|13
1623139630000|2021-06-08 08:07:10|6550|6549|6551|6550|6551|6550|6550|6549|25
1623139640000|2021-06-08 08:07:20|6551.2|6550.2|6552|6551|6552|6551|6551.2|6550.2|11
1623139650000|2021-06-08 08:07:30|6552.2|6551.2|6551.5|6550.5|6553|6552|6551.5|6550.5|26
1623139660000|2021-06-08 08:07:40|6551.2|6550.2|6550.5|6549.5|6551.2|6550.2|6550.2|6549.2|3
1623139670000|2021-06-08 08:07:50|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|6
1623139680000|2021-06-08 08:08:00|6550.7|6549.7|6550.5|6549.5|6551|6550|6550.5|6549.5|2
1623139690000|2021-06-08 08:08:10|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|4
1623139700000|2021-06-08 08:08:20|6550.7|6549.7|6550.2|6549.2|6550.7|6549.7|6550.2|6549.2|8
1623139710000|2021-06-08 08:08:30|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550.2|6549.2|7
1623139720000|2021-06-08 08:08:40|6550.2|6549.2|6550|6549|6550.5|6549.5|6550|6549|5
1623139730000|2021-06-08 08:08:50|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|7
1623139740000|2021-06-08 08:09:00|6550.2|6549.2|6551|6550|6551|6550|6550|6549|31
1623139750000|2021-06-08 08:09:10|6550.7|6549.7|6550|6549|6550.7|6549.7|6550|6549|11
1623139760000|2021-06-08 08:09:20|6549.7|6548.7|6550|6549|6550.5|6549.5|6549.5|6548.5|9
1623139770000|2021-06-08 08:09:30|6549.7|6548.7|6549.5|6548.5|6549.7|6548.7|6549.5|6548.5|3
1623139780000|2021-06-08 08:09:40|6549|6548|6550|6549|6550|6549|6549|6548|22
1623139790000|2021-06-08 08:09:50|6549.7|6548.7|6549.2|6548.2|6550|6549|6549|6548|14
1623139800000|2021-06-08 08:10:00|6549.5|6548.5|6550|6549|6550.2|6549.2|6549.2|6548.2|10
1623139810000|2021-06-08 08:10:10|6549.7|6548.7|6549.7|6548.7|6550|6549|6549.2|6548.2|2
1623139820000|2021-06-08 08:10:20|6550|6549|6549.7|6548.7|6550|6549|6549.7|6548.7|4
1623139830000|2021-06-08 08:10:30|6549.5|6548.5|6548.7|6547.7|6549.5|6548.5|6548.7|6547.7|9
1623139840000|2021-06-08 08:10:40|6548.5|6547.5|6548|6547|6548.5|6547.5|6547.7|6546.7|23
1623139850000|2021-06-08 08:10:50|6548.2|6547.2|6548.7|6547.7|6548.7|6547.7|6548.2|6547.2|10
1623139860000|2021-06-08 08:11:00|6548.5|6547.5|6548.7|6547.7|6549|6548|6548.5|6547.5|7
1623139870000|2021-06-08 08:11:10|6549|6548|6549.2|6548.2|6549.5|6548.5|6549|6548|13
1623139880000|2021-06-08 08:11:20|6549.5|6548.5|6549|6548|6549.5|6548.5|6549|6548|1
1623139890000|2021-06-08 08:11:30|6548.7|6547.7|6548.2|6547.2|6548.7|6547.7|6548.2|6547.2|6
1623139900000|2021-06-08 08:11:40|6548|6547|6548|6547|6548|6547|6548|6547|29
1623139910000|2021-06-08 08:11:50|6548.2|6547.2|6548.2|6547.2|6548.5|6547.5|6548.2|6547.2|8
1623139920000|2021-06-08 08:12:00|6548|6547|6548.2|6547.2|6548.5|6547.5|6548|6547|21
1623139930000|2021-06-08 08:12:10|6548.5|6547.5|6548|6547|6548.5|6547.5|6548|6547|5
1623139940000|2021-06-08 08:12:20|6547.7|6546.7|6547.5|6546.5|6548|6547|6547.5|6546.5|9
1623139950000|2021-06-08 08:12:30|6547.2|6546.2|6547.2|6546.2|6547.2|6546.2|6547|6546|10
1623139960000|2021-06-08 08:12:40|6547|6546|6547|6546|6547.2|6546.2|6546.5|6545.5|15
1623139970000|2021-06-08 08:12:50|6546.7|6545.7|6546.5|6545.5|6547|6546|6546.5|6545.5|6
1623139980000|2021-06-08 08:13:00|6546.2|6545.2|6546|6545|6546.2|6545.2|6546|6545|5
1623139990000|2021-06-08 08:13:10|6545.7|6544.7|6546.2|6545.2|6546.2|6545.2|6545.7|6544.7|28
1623140000000|2021-06-08 08:13:20|6546.5|6545.5|6546|6545|6546.5|6545.5|6546|6545|5
1623140010000|2021-06-08 08:13:30|6545.7|6544.7|6546|6545|6546.2|6545.2|6545.5|6544.5|5
1623140020000|2021-06-08 08:13:40|6546.2|6545.2|6546.2|6545.2|6546.2|6545.2|6546|6545|5
1623140030000|2021-06-08 08:13:50|6546|6545|6546|6545|6546.5|6545.5|6546|6545|2
1623140040000|2021-06-08 08:14:00|6545.7|6544.7|6546|6545|6546.2|6545.2|6545.5|6544.5|13
1623140050000|2021-06-08 08:14:10|6546.2|6545.2|6546.2|6545.2|6546.2|6545.2|6546.2|6545.2|5
1623140060000|2021-06-08 08:14:20|6546.5|6545.5|6546.2|6545.2|6546.5|6545.5|6546.2|6545.2|5
1623140070000|2021-06-08 08:14:30|6546.5|6545.5|6546|6545|6546.5|6545.5|6546|6545|6
1623140080000|2021-06-08 08:14:40|6546.2|6545.2|6546.2|6545.2|6546.5|6545.5|6546.2|6545.2|8
1623140090000|2021-06-08 08:14:50|6546.5|6545.5|6547|6546|6547.2|6546.2|6546.5|6545.5|26
1623140100000|2021-06-08 08:15:00|6546.7|6545.7|6547|6546|6547.2|6546.2|6546.5|6545.5|17
1623140110000|2021-06-08 08:15:10|6547.2|6546.2|6547.5|6546.5|6547.5|6546.5|6547.2|6546.2|37
1623140120000|2021-06-08 08:15:20|6547.2|6546.2|6547.5|6546.5|6547.5|6546.5|6547|6546|5
1623140130000|2021-06-08 08:15:30|6547.2|6546.2|6547|6546|6547.5|6546.5|6547|6546|7
1623140140000|2021-06-08 08:15:40|6547.2|6546.2|6547.2|6546.2|6547.5|6546.5|6547|6546|12
1623140150000|2021-06-08 08:15:50|6547.5|6546.5|6547.5|6546.5|6547.5|6546.5|6547|6546|8
1623140160000|2021-06-08 08:16:00|6547.2|6546.2|6548|6547|6548.2|6547.2|6547.2|6546.2|11
1623140170000|2021-06-08 08:16:10|6547.5|6546.5|6547.5|6546.5|6547.5|6546.5|6547.5|6546.5|2
1623140180000|2021-06-08 08:16:20|6547.2|6546.2|6547|6546|6547.2|6546.2|6547|6546|6
1623140190000|2021-06-08 08:16:30|6547.2|6546.2|6547.2|6546.2|6547.2|6546.2|6547.2|6546.2|5
1623140200000|2021-06-08 08:16:40|6547|6546|6547|6546|6547.2|6546.2|6546|6545|37
1623140210000|2021-06-08 08:16:50|6547.2|6546.2|6547.5|6546.5|6547.5|6546.5|6547|6546|22
1623140220000|2021-06-08 08:17:00|6547.2|6546.2|6547.7|6546.7|6548|6547|6547|6546|8
1623140230000|2021-06-08 08:17:10|6547.5|6546.5|6547|6546|6547.5|6546.5|6547|6546|7
1623140240000|2021-06-08 08:17:20|6546.7|6545.7|6547|6546|6547|6546|6546.7|6545.7|3
1623140250000|2021-06-08 08:17:30|6546.7|6545.7|6546.5|6545.5|6546.7|6545.7|6546.5|6545.5|5
1623140260000|2021-06-08 08:17:40|6546|6545|6546|6545|6546|6545|6546|6545|5
1623140270000|2021-06-08 08:17:50|6545.7|6544.7|6545.2|6544.2|6545.7|6544.7|6545|6544|31
1623140280000|2021-06-08 08:18:00|6545.5|6544.5|6545.7|6544.7|6546|6545|6545.5|6544.5|15
1623140290000|2021-06-08 08:18:10|6546|6545|6546|6545|6546.2|6545.2|6546|6545|22
1623140300000|2021-06-08 08:18:20|6545.7|6544.7|6546.2|6545.2|6546.2|6545.2|6545.7|6544.7|2
1623140310000|2021-06-08 08:18:30|6546|6545|6546.2|6545.2|6546.5|6545.5|6545.7|6544.7|4
1623140320000|2021-06-08 08:18:40|6546.5|6545.5|6546.5|6545.5|6546.7|6545.7|6546.2|6545.2|4
1623140330000|2021-06-08 08:18:50|6546.7|6545.7|6546.5|6545.5|6546.7|6545.7|6546.5|6545.5|3
1623140340000|2021-06-08 08:19:00|6546|6545|6546.5|6545.5|6546.5|6545.5|6546|6545|29
1623140350000|2021-06-08 08:19:10|6546.2|6545.2|6546|6545|6546.2|6545.2|6546|6545|15
1623140370000|2021-06-08 08:19:30|6546.2|6545.2|6546.7|6545.7|6547|6546|6546.2|6545.2|14
1623140380000|2021-06-08 08:19:40|6547|6546|6546.7|6545.7|6547|6546|6546.7|6545.7|4
1623140390000|2021-06-08 08:19:50|6547|6546|6546.7|6545.7|6547|6546|6546.5|6545.5|13
1623140400000|2021-06-08 08:20:00|6547|6546|6547.2|6546.2|6547.2|6546.2|6546.5|6545.5|32
1623140410000|2021-06-08 08:20:10|6547|6546|6546.5|6545.5|6547|6546|6546.5|6545.5|13
1623140420000|2021-06-08 08:20:20|6546.7|6545.7|6546.2|6545.2|6546.7|6545.7|6546.2|6545.2|8
1623140430000|2021-06-08 08:20:30|6546|6545|6546|6545|6546.2|6545.2|6546|6545|4
1623140440000|2021-06-08 08:20:40|6546.2|6545.2|6546.5|6545.5|6546.7|6545.7|6546.2|6545.2|10
1623140450000|2021-06-08 08:20:50|6546.2|6545.2|6546|6545|6546.2|6545.2|6546|6545|13
1623140460000|2021-06-08 08:21:00|6545.7|6544.7|6545.5|6544.5|6545.7|6544.7|6545.5|6544.5|27
1623140470000|2021-06-08 08:21:10|||||||||1
1623140480000|2021-06-08 08:21:20|6545.7|6544.7|6545.2|6544.2|6546|6545|6545.2|6544.2|22
1623140490000|2021-06-08 08:21:30|6545.5|6544.5|6545.7|6544.7|6545.7|6544.7|6545.5|6544.5|1
1623140500000|2021-06-08 08:21:40|6546|6545|6545.5|6544.5|6546|6545|6545.5|6544.5|5
1623140510000|2021-06-08 08:21:50|6545.7|6544.7|6545.7|6544.7|6546|6545|6545.7|6544.7|3
1623140520000|2021-06-08 08:22:00|6545.5|6544.5|6544|6543|6545.5|6544.5|6544|6543|31
1623140530000|2021-06-08 08:22:10|6544.2|6543.2|6544.5|6543.5|6544.5|6543.5|6544|6543|7
1623140540000|2021-06-08 08:22:20|6544.7|6543.7|6544.7|6543.7|6544.7|6543.7|6544.7|6543.7|2
1623140550000|2021-06-08 08:22:30|6544.5|6543.5|6544.5|6543.5|6544.5|6543.5|6544.2|6543.2|1
1623140560000|2021-06-08 08:22:40|6544.7|6543.7|6545.2|6544.2|6545.2|6544.2|6544.7|6543.7|8
1623140570000|2021-06-08 08:22:50|6545|6544|6545|6544|6545.5|6544.5|6545|6544|6
1623140580000|2021-06-08 08:23:00|6545.2|6544.2|6545|6544|6545.5|6544.5|6545|6544|14
1623140590000|2021-06-08 08:23:10|6544.7|6543.7|6544.5|6543.5|6544.7|6543.7|6544.5|6543.5|1
1623140600000|2021-06-08 08:23:20|6544.7|6543.7|6545|6544|6545|6544|6544.7|6543.7|9
1623140610000|2021-06-08 08:23:30|6545.2|6544.2|6545|6544|6545.2|6544.2|6545|6544|11
1623140620000|2021-06-08 08:23:40|6544.5|6543.5|6543.5|6542.5|6544.5|6543.5|6543.5|6542.5|16
1623140640000|2021-06-08 08:24:00|6543|6542|6544|6543|6544|6543|6543|6542|42
1623140650000|2021-06-08 08:24:10|6543.7|6542.7|6544.5|6543.5|6544.5|6543.5|6543.5|6542.5|38
1623140660000|2021-06-08 08:24:20|6544.7|6543.7|6544.7|6543.7|6544.7|6543.7|6544.7|6543.7|1
1623140670000|2021-06-08 08:24:30|6545|6544|6544.7|6543.7|6545|6544|6544.5|6543.5|15
1623140680000|2021-06-08 08:24:40|6545|6544|6545|6544|6545|6544|6544.7|6543.7|3
1623140690000|2021-06-08 08:24:50|6545.2|6544.2|6545.2|6544.2|6545.2|6544.2|6545|6544|8
1623140700000|2021-06-08 08:25:00|6545|6544|6544|6543|6545.2|6544.2|6544|6543|32
1623140710000|2021-06-08 08:25:10|6544.2|6543.2|6544|6543|6544.5|6543.5|6544|6543|34
1623140730000|2021-06-08 08:25:30|6543.5|6542.5|6543.7|6542.7|6544|6543|6543.5|6542.5|34
1623140740000|2021-06-08 08:25:40|6544|6543|6544|6543|6544|6543|6543|6542|19
1623140750000|2021-06-08 08:25:50|6544.2|6543.2|6544.2|6543.2|6544.5|6543.5|6544.2|6543.2|6
1623140760000|2021-06-08 08:26:00|6544|6543|6545|6544|6545|6544|6544|6543|24
1623140770000|2021-06-08 08:26:10|6544.7|6543.7|6544.7|6543.7|6545|6544|6544.5|6543.5|8
1623140780000|2021-06-08 08:26:20|6544.5|6543.5|6545|6544|6545|6544|6544.5|6543.5|6
1623140790000|2021-06-08 08:26:30|6545.2|6544.2|6545|6544|6545.2|6544.2|6545|6544|2
1623140800000|2021-06-08 08:26:40|6545.2|6544.2|6545.5|6544.5|6545.5|6544.5|6545.2|6544.2|12
1623140810000|2021-06-08 08:26:50|6545.2|6544.2|6545.7|6544.7|6546|6545|6545.2|6544.2|11
1623140820000|2021-06-08 08:27:00|6545.5|6544.5|6546|6545|6546|6545|6545.5|6544.5|1
1623140830000|2021-06-08 08:27:10|6546.2|6545.2|6547|6546|6547.5|6546.5|6546.2|6545.2|20
1623140840000|2021-06-08 08:27:20|6546.7|6545.7|6547|6546|6547|6546|6546.5|6545.5|7
1623140850000|2021-06-08 08:27:30|6546.7|6545.7|6546.2|6545.2|6546.7|6545.7|6546.2|6545.2|0
1623140860000|2021-06-08 08:27:40|6546.5|6545.5|6546.2|6545.2|6546.5|6545.5|6546|6545|2
1623140870000|2021-06-08 08:27:50|6546|6545|6545.7|6544.7|6546|6545|6545.5|6544.5|0
1623140880000|2021-06-08 08:28:00|6545.5|6544.5|6546|6545|6546|6545|6545.5|6544.5|6
1623140890000|2021-06-08 08:28:10|6546.2|6545.2|6546.2|6545.2|6546.2|6545.2|6546.2|6545.2|3
1623140900000|2021-06-08 08:28:20|6546.5|6545.5|6546.2|6545.2|6546.5|6545.5|6546.2|6545.2|1
1623140910000|2021-06-08 08:28:30|6546.5|6545.5|6546|6545|6546.5|6545.5|6546|6545|1
1623140920000|2021-06-08 08:28:40|6546.2|6545.2|6546|6545|6546.2|6545.2|6546|6545|1
1623140930000|2021-06-08 08:28:50|6546.2|6545.2|6545.7|6544.7|6546.2|6545.2|6545.5|6544.5|2
1623140940000|2021-06-08 08:29:00|6546|6545|6546|6545|6546|6545|6545.7|6544.7|0
1623140950000|2021-06-08 08:29:10|6546.2|6545.2|6546.5|6545.5|6546.5|6545.5|6546.2|6545.2|8
1623140960000|2021-06-08 08:29:20|6547|6546|6546.5|6545.5|6547|6546|6546.5|6545.5|3
1623140970000|2021-06-08 08:29:30|6546.2|6545.2|6546.2|6545.2|6546.5|6545.5|6546.2|6545.2|7
1623140980000|2021-06-08 08:29:40|6546.5|6545.5|6546|6545|6546.5|6545.5|6546|6545|3
1623140990000|2021-06-08 08:29:50|6546.2|6545.2|6546.2|6545.2|6546.5|6545.5|6546.2|6545.2|7
1623141000000|2021-06-08 08:30:00|6546|6545|6546|6545|6546.5|6545.5|6546|6545|7
1623141010000|2021-06-08 08:30:10|6546.2|6545.2|6546.2|6545.2|6546.5|6545.5|6546.2|6545.2|5
1623141020000|2021-06-08 08:30:20|6546|6545|6545|6544|6546|6545|6545|6544|3
1623141030000|2021-06-08 08:30:30|6545.2|6544.2|6545.2|6544.2|6545.2|6544.2|6545|6544|12
1623141040000|2021-06-08 08:30:40|6545|6544|6545|6544|6545.2|6544.2|6545|6544|1
1623141050000|2021-06-08 08:30:50|||||||||3
1623141060000|2021-06-08 08:31:00|6545.2|6544.2|6546|6545|6546|6545|6545|6544|16
1623141070000|2021-06-08 08:31:10|6545.7|6544.7|6545.7|6544.7|6546|6545|6545.5|6544.5|6
1623141080000|2021-06-08 08:31:20|||||||||2
1623141090000|2021-06-08 08:31:30|6545.5|6544.5|6545.5|6544.5|6545.7|6544.7|6545.5|6544.5|2
1623141100000|2021-06-08 08:31:40|6545.7|6544.7|6546|6545|6546|6545|6545.7|6544.7|4
1623141110000|2021-06-08 08:31:50|6545.7|6544.7|6545.7|6544.7|6545.7|6544.7|6545.7|6544.7|2
1623141120000|2021-06-08 08:32:00|6545.5|6544.5|6545.7|6544.7|6546.2|6545.2|6545.5|6544.5|6
1623141130000|2021-06-08 08:32:10|6545.5|6544.5|6545.5|6544.5|6545.5|6544.5|6545.5|6544.5|0
1623141150000|2021-06-08 08:32:30|6545.7|6544.7|6546|6545|6546|6545|6545.7|6544.7|3
1623141160000|2021-06-08 08:32:40|6545.7|6544.7|6546|6545|6546.2|6545.2|6545.7|6544.7|5
1623141170000|2021-06-08 08:32:50|6546.2|6545.2|6546.2|6545.2|6546.2|6545.2|6546.2|6545.2|5
1623141180000|2021-06-08 08:33:00|6546.5|6545.5|6546.5|6545.5|6546.7|6545.7|6546.5|6545.5|4
1623141190000|2021-06-08 08:33:10|6546.2|6545.2|6546|6545|6546.2|6545.2|6545.7|6544.7|4
1623141200000|2021-06-08 08:33:20|6546.2|6545.2|6546.2|6545.2|6546.5|6545.5|6546|6545|1
1623141210000|2021-06-08 08:33:30|6546|6545|6547|6546|6547|6546|6546|6545|4
1623141220000|2021-06-08 08:33:40|6547.2|6546.2|6548.2|6547.2|6548.2|6547.2|6547.2|6546.2|12
1623141230000|2021-06-08 08:33:50|6548.5|6547.5|6548.2|6547.2|6548.5|6547.5|6548|6547|0
1623141240000|2021-06-08 08:34:00|6548.5|6547.5|6548.2|6547.2|6548.7|6547.7|6548.2|6547.2|13
1623141250000|2021-06-08 08:34:10|6548|6547|6548.2|6547.2|6548.5|6547.5|6548|6547|2
1623141260000|2021-06-08 08:34:20|6548|6547|6548|6547|6548|6547|6547.7|6546.7|1
1623141270000|2021-06-08 08:34:30|6547.7|6546.7|6548.2|6547.2|6548.2|6547.2|6547.7|6546.7|14
1623141280000|2021-06-08 08:34:40|6548|6547|6548|6547|6548.2|6547.2|6548|6547|0
1623141290000|2021-06-08 08:34:50|6548.2|6547.2|6548.2|6547.2|6548.5|6547.5|6548|6547|1
1623141300000|2021-06-08 08:35:00|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|6548.2|6547.2|9
1623141310000|2021-06-08 08:35:10|6549|6548|6549.2|6548.2|6549.2|6548.2|6549|6548|7
1623141320000|2021-06-08 08:35:20|6549|6548|6548.2|6547.2|6549.5|6548.5|6548|6547|8
1623141330000|2021-06-08 08:35:30|6548|6547|6548.5|6547.5|6548.5|6547.5|6548|6547|0
1623141340000|2021-06-08 08:35:40|6548.7|6547.7|6549|6548|6549|6548|6548.7|6547.7|1
1623141350000|2021-06-08 08:35:50|6548.7|6547.7|6549.5|6548.5|6549.5|6548.5|6548.7|6547.7|12
1623141360000|2021-06-08 08:36:00|6549.2|6548.2|6550|6549|6550|6549|6549.2|6548.2|6
1623141370000|2021-06-08 08:36:10|6549.7|6548.7|6549.7|6548.7|6550|6549|6549.7|6548.7|1
1623141380000|2021-06-08 08:36:20|6549.5|6548.5|6549.7|6548.7|6549.7|6548.7|6549.2|6548.2|10
1623141390000|2021-06-08 08:36:30|6549.5|6548.5|6549.5|6548.5|6549.7|6548.7|6549.5|6548.5|0
1623141400000|2021-06-08 08:36:40|6549.2|6548.2|6549.2|6548.2|6549.5|6548.5|6549|6548|11
1623141410000|2021-06-08 08:36:50|6549.5|6548.5|6548|6547|6549.5|6548.5|6548|6547|1
1623141420000|2021-06-08 08:37:00|6548.2|6547.2|6548|6547|6548.2|6547.2|6548|6547|21
1623141430000|2021-06-08 08:37:10|6547.7|6546.7|6547|6546|6548|6547|6547|6546|5
1623141440000|2021-06-08 08:37:20|6546.7|6545.7|6547.5|6546.5|6547.5|6546.5|6546.7|6545.7|6
1623141450000|2021-06-08 08:37:30|6547.2|6546.2|6546.7|6545.7|6547.2|6546.2|6546.7|6545.7|2
1623141460000|2021-06-08 08:37:40|6547|6546|6547.7|6546.7|6547.7|6546.7|6547|6546|1
1623141470000|2021-06-08 08:37:50|6547.5|6546.5|6547|6546|6547.7|6546.7|6547|6546|0
1623141480000|2021-06-08 08:38:00|6546.7|6545.7|6547.2|6546.2|6547.5|6546.5|6546.7|6545.7|4
1623141490000|2021-06-08 08:38:10|6547.5|6546.5|6547.5|6546.5|6547.5|6546.5|6547.2|6546.2|0
1623141500000|2021-06-08 08:38:20|6547.7|6546.7|6547.7|6546.7|6548|6547|6547.7|6546.7|2
1623141510000|2021-06-08 08:38:30|6548|6547|6547.7|6546.7|6548|6547|6547.7|6546.7|0
1623141520000|2021-06-08 08:38:40|6547.5|6546.5|6547.7|6546.7|6548|6547|6547.5|6546.5|2
1623141530000|2021-06-08 08:38:50|6548|6547|6548.5|6547.5|6548.5|6547.5|6548|6547|6
1623141540000|2021-06-08 08:39:00|6548.2|6547.2|6548.7|6547.7|6549|6548|6548.2|6547.2|4
1623141550000|2021-06-08 08:39:10|6548.5|6547.5|6548.5|6547.5|6548.7|6547.7|6548.5|6547.5|1
1623141560000|2021-06-08 08:39:20|6548.2|6547.2|6548.5|6547.5|6548.7|6547.7|6548|6547|6
1623141570000|2021-06-08 08:39:30|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|3
1623141580000|2021-06-08 08:39:40|6549|6548|6548.7|6547.7|6549|6548|6548.7|6547.7|0
1623141600000|2021-06-08 08:40:00|6549|6548|6549|6548|6549|6548|6549|6548|0
1623141610000|2021-06-08 08:40:10|6549.2|6548.2|6549|6548|6549.2|6548.2|6549|6548|0
1623141620000|2021-06-08 08:40:20|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|3
1623141630000|2021-06-08 08:40:30|6549.7|6548.7|6550.2|6549.2|6550.5|6549.5|6549.5|6548.5|10
1623141640000|2021-06-08 08:40:40|6550|6549|6550|6549|6550|6549|6550|6549|0
1623141660000|2021-06-08 08:41:00|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|7
1623141680000|2021-06-08 08:41:20|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|24
1623141690000|2021-06-08 08:41:30|6550.2|6549.2|6550.2|6549.2|6550.5|6549.5|6550.2|6549.2|3
1623141700000|2021-06-08 08:41:40|6550|6549|6550|6549|6550|6549|6550|6549|0
1623141710000|2021-06-08 08:41:50|6550.5|6549.5|6550.2|6549.2|6550.5|6549.5|6550|6549|19
1623141720000|2021-06-08 08:42:00|6550|6549|6549.5|6548.5|6550.2|6549.2|6549.5|6548.5|7
1623141740000|2021-06-08 08:42:20|6549|6548|6548.7|6547.7|6549.2|6548.2|6548.5|6547.5|9
1623141750000|2021-06-08 08:42:30|6549|6548|6549|6548|6549.2|6548.2|6549|6548|1
1623141760000|2021-06-08 08:42:40|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|6548.5|6547.5|1
1623141770000|2021-06-08 08:42:50|6548.5|6547.5|6548|6547|6548.5|6547.5|6548|6547|6
1623141780000|2021-06-08 08:43:00|6548.2|6547.2|6547.2|6546.2|6548.2|6547.2|6547.2|6546.2|4
1623141790000|2021-06-08 08:43:10|6547.5|6546.5|6547.5|6546.5|6547.7|6546.7|6547.5|6546.5|3
1623141800000|2021-06-08 08:43:20|6547.7|6546.7|6548|6547|6548|6547|6547.5|6546.5|2
1623141810000|2021-06-08 08:43:30|6547.7|6546.7|6548|6547|6548|6547|6547.7|6546.7|0
1623141820000|2021-06-08 08:43:40|6547.7|6546.7|6547.5|6546.5|6547.7|6546.7|6547.2|6546.2|0
1623141830000|2021-06-08 08:43:50|6547.2|6546.2|6547|6546|6547.2|6546.2|6547|6546|3
1623141840000|2021-06-08 08:44:00|6547.2|6546.2|6547.2|6546.2|6547.2|6546.2|6547|6546|3
1623141850000|2021-06-08 08:44:10|6547.5|6546.5|6547|6546|6547.5|6546.5|6547|6546|3
1623141860000|2021-06-08 08:44:20|6547.2|6546.2|6547|6546|6547.2|6546.2|6547|6546|2
1623141870000|2021-06-08 08:44:30|6547.2|6546.2|6547.2|6546.2|6547.2|6546.2|6547.2|6546.2|1
1623141880000|2021-06-08 08:44:40|6547.5|6546.5|6547.7|6546.7|6547.7|6546.7|6547.2|6546.2|2
1623141890000|2021-06-08 08:44:50|6547.5|6546.5|6548|6547|6548|6547|6547.5|6546.5|0
1623141900000|2021-06-08 08:45:00|6547.5|6546.5|6548|6547|6548|6547|6547.5|6546.5|6
1623141910000|2021-06-08 08:45:10|6547.7|6546.7|6547.7|6546.7|6547.7|6546.7|6547.7|6546.7|1
1623141920000|2021-06-08 08:45:20|6547.5|6546.5|6547|6546|6547.5|6546.5|6547|6546|0
1623141930000|2021-06-08 08:45:30|6546.7|6545.7|6547|6546|6547|6546|6546.5|6545.5|4
1623141940000|2021-06-08 08:45:40|6547.5|6546.5|6548|6547|6548|6547|6547.5|6546.5|4
1623141950000|2021-06-08 08:45:50|6548.2|6547.2|6548.2|6547.2|6548.2|6547.2|6548.2|6547.2|3
1623141960000|2021-06-08 08:46:00|6548|6547|6548|6547|6548|6547|6547.7|6546.7|17
1623141970000|2021-06-08 08:46:10|6547.7|6546.7|6548.2|6547.2|6548.2|6547.2|6547.5|6546.5|20
1623141980000|2021-06-08 08:46:20|6548|6547|6548.2|6547.2|6548.5|6547.5|6548|6547|4
1623141990000|2021-06-08 08:46:30|6548.5|6547.5|6549.7|6548.7|6549.7|6548.7|6548.5|6547.5|4
1623142000000|2021-06-08 08:46:40|6549.5|6548.5|6549.7|6548.7|6550|6549|6549.5|6548.5|31
1623142010000|2021-06-08 08:46:50|6549.5|6548.5|6549.5|6548.5|6549.7|6548.7|6549.2|6548.2|0
1623142020000|2021-06-08 08:47:00|6549.2|6548.2|6549|6548|6549.5|6548.5|6549|6548|5
1623142030000|2021-06-08 08:47:10|6549.2|6548.2|6550|6549|6551|6550|6549.2|6548.2|15
1623142040000|2021-06-08 08:47:20|6550.2|6549.2|6550.7|6549.7|6550.7|6549.7|6550.2|6549.2|0
1623142050000|2021-06-08 08:47:30|6551|6550|6550.7|6549.7|6551|6550|6550.7|6549.7|0
1623142060000|2021-06-08 08:47:40|6551|6550|6551.7|6550.7|6552|6551|6550.7|6549.7|7
1623142070000|2021-06-08 08:47:50|6551.5|6550.5|6551|6550|6551.5|6550.5|6550.7|6549.7|7
1623142080000|2021-06-08 08:48:00|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|5
1623142090000|2021-06-08 08:48:10|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|0
1623142100000|2021-06-08 08:48:20|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|8
1623142110000|2021-06-08 08:48:30|6550.2|6549.2|6549.7|6548.7|6550.2|6549.2|6549.7|6548.7|1
1623142120000|2021-06-08 08:48:40|6550|6549|6549.7|6548.7|6550|6549|6549.7|6548.7|0
1623142130000|2021-06-08 08:48:50|6549.5|6548.5|6549.5|6548.5|6549.7|6548.7|6549|6548|13
1623142140000|2021-06-08 08:49:00|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549|6548|4
1623142150000|2021-06-08 08:49:10|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|0
1623142160000|2021-06-08 08:49:20|6549|6548|6549|6548|6549.2|6548.2|6549|6548|3
1623142170000|2021-06-08 08:49:30|6549.2|6548.2|6550|6549|6550|6549|6549.2|6548.2|7
1623142190000|2021-06-08 08:49:50|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|3
1623142200000|2021-06-08 08:50:00|6549.7|6548.7|6550|6549|6550|6549|6549.5|6548.5|5
1623142210000|2021-06-08 08:50:10|6549.5|6548.5|6549|6548|6549.5|6548.5|6548.7|6547.7|12
1623142220000|2021-06-08 08:50:20|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|3
1623142230000|2021-06-08 08:50:30|6548.5|6547.5|6548.7|6547.7|6549|6548|6548.5|6547.5|5
1623142240000|2021-06-08 08:50:40|6549|6548|6549|6548|6549|6548|6548.7|6547.7|0
1623142250000|2021-06-08 08:50:50|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|3
1623142260000|2021-06-08 08:51:00|6549|6548|6549.7|6548.7|6549.7|6548.7|6548.7|6547.7|16
1623142270000|2021-06-08 08:51:10|6549.5|6548.5|6549.2|6548.2|6549.5|6548.5|6549.2|6548.2|17
1623142280000|2021-06-08 08:51:20|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|0
1623142290000|2021-06-08 08:51:30|||||||||751
1623142300000|2021-06-08 08:51:40|6550|6549|6550.5|6549.5|6550.5|6549.5|6550|6549|9
1623142310000|2021-06-08 08:51:50|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550|6549|0
1623142320000|2021-06-08 08:52:00|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.7|6549.7|0
1623142330000|2021-06-08 08:52:10|6551|6550|6551.2|6550.2|6551.2|6550.2|6551|6550|1
1623142340000|2021-06-08 08:52:20|6551|6550|6551.2|6550.2|6551.2|6550.2|6551|6550|1
1623142350000|2021-06-08 08:52:30|6551.5|6550.5|6551.5|6550.5|6551.5|6550.5|6551.2|6550.2|3
1623142360000|2021-06-08 08:52:40|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551.2|6550.2|18
1623142370000|2021-06-08 08:52:50|6551.7|6550.7|6551.7|6550.7|6551.7|6550.7|6551.5|6550.5|5
1623142380000|2021-06-08 08:53:00|6551.5|6550.5|6552.2|6551.2|6552.2|6551.2|6551.5|6550.5|3
1623142390000|2021-06-08 08:53:10|6552|6551|6552|6551|6552|6551|6552|6551|0
1623142400000|2021-06-08 08:53:20|6552.2|6551.2|6552.2|6551.2|6552.7|6551.7|6552|6551|10
1623142410000|2021-06-08 08:53:30|6552.5|6551.5|6552|6551|6552.5|6551.5|6552|6551|5
1623142420000|2021-06-08 08:53:40|6551.7|6550.7|6552.2|6551.2|6552.5|6551.5|6551.7|6550.7|3
1623142430000|2021-06-08 08:53:50|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6552.2|6551.2|0
1623142440000|2021-06-08 08:54:00|6552.2|6551.2|6552.7|6551.7|6552.7|6551.7|6552.2|6551.2|3
1623142450000|2021-06-08 08:54:10|6552.5|6551.5|6552.5|6551.5|6552.7|6551.7|6552.5|6551.5|0
1623142460000|2021-06-08 08:54:20|6552.2|6551.2|6552.2|6551.2|6552.2|6551.2|6552|6551|1
1623142470000|2021-06-08 08:54:30|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|1
1623142480000|2021-06-08 08:54:40|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|2
1623142490000|2021-06-08 08:54:50|6553|6552|6552.5|6551.5|6553|6552|6552.5|6551.5|1
1623142500000|2021-06-08 08:55:00|6552.7|6551.7|6553|6552|6553|6552|6552.7|6551.7|2
1623142510000|2021-06-08 08:55:10|6552.5|6551.5|6552.2|6551.2|6552.5|6551.5|6552|6551|22
1623142520000|2021-06-08 08:55:20|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|0
1623142530000|2021-06-08 08:55:30|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552|6551|8
1623142540000|2021-06-08 08:55:40|6553|6552|6553|6552|6553|6552|6553|6552|5
1623142550000|2021-06-08 08:55:50|6554.2|6553.2|6553.5|6552.5|6554.5|6553.5|6553.5|6552.5|49
1623142560000|2021-06-08 08:56:00|6553.7|6552.7|6554|6553|6554|6553|6553.7|6552.7|5
1623142570000|2021-06-08 08:56:10|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|3
1623142580000|2021-06-08 08:56:20|||||||||1
1623142590000|2021-06-08 08:56:30|6554.2|6553.2|6554.7|6553.7|6555|6554|6554.2|6553.2|30
1623142600000|2021-06-08 08:56:40|6555|6554|6554.7|6553.7|6555|6554|6554.7|6553.7|0
1623142610000|2021-06-08 08:56:50|6554.5|6553.5|6554.2|6553.2|6554.5|6553.5|6554.2|6553.2|22
1623142620000|2021-06-08 08:57:00|6554|6553|6554.7|6553.7|6554.7|6553.7|6554|6553|8
1623142630000|2021-06-08 08:57:10|6554.5|6553.5|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|17
1623142640000|2021-06-08 08:57:20|6554.5|6553.5|6555|6554|6555|6554|6554.5|6553.5|3
1623142650000|2021-06-08 08:57:30|6555.2|6554.2|6555|6554|6555.2|6554.2|6555|6554|7
1623142660000|2021-06-08 08:57:40|6554.5|6553.5|6554.5|6553.5|6555|6554|6554.5|6553.5|37
1623142670000|2021-06-08 08:57:50|6554|6553|6554.5|6553.5|6554.5|6553.5|6554|6553|6
1623142680000|2021-06-08 08:58:00|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554.2|6553.2|3
1623142690000|2021-06-08 08:58:10|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554.2|6553.2|1
1623142700000|2021-06-08 08:58:20|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6554.5|6553.5|4
1623142710000|2021-06-08 08:58:30|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|1
1623142720000|2021-06-08 08:58:40|6554.5|6553.5|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|1
1623142730000|2021-06-08 08:58:50|6555|6554|6554.2|6553.2|6555|6554|6554.2|6553.2|4
1623142740000|2021-06-08 08:59:00|6554.5|6553.5|6554.2|6553.2|6554.7|6553.7|6554.2|6553.2|4
1623142750000|2021-06-08 08:59:10|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|0
1623142760000|2021-06-08 08:59:20|6554.2|6553.2|6554.2|6553.2|6554.2|6553.2|6554|6553|1
1623142770000|2021-06-08 08:59:30|6554.5|6553.5|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|6
1623142780000|2021-06-08 08:59:40|6555|6554|6555|6554|6555|6554|6555|6554|3
1623142790000|2021-06-08 08:59:50|6555.5|6554.5|6555.2|6554.2|6555.5|6554.5|6555.2|6554.2|29
1623142800000|2021-06-08 09:00:00|6555.5|6554.5|6555.2|6554.2|6556|6555|6555|6554|23
1623142810000|2021-06-08 09:00:10|6555.5|6554.5|6555.2|6554.2|6555.5|6554.5|6555.2|6554.2|2
1623142820000|2021-06-08 09:00:20|6555.5|6554.5|6555.2|6554.2|6555.5|6554.5|6555|6554|6
1623142830000|2021-06-08 09:00:30|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.2|6554.2|2
1623142840000|2021-06-08 09:00:40|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555.2|6554.2|2
1623142850000|2021-06-08 09:00:50|6555.2|6554.2|6555.5|6554.5|6556|6555|6555|6554|23
1623142860000|2021-06-08 09:01:00|6555.7|6554.7|6554.7|6553.7|6555.7|6554.7|6554|6553|15
1623142870000|2021-06-08 09:01:10|6555|6554|6555.7|6554.7|6555.7|6554.7|6555|6554|6
1623142880000|2021-06-08 09:01:20|6555.5|6554.5|6555.5|6554.5|6555.7|6554.7|6555.2|6554.2|0
1623142890000|2021-06-08 09:01:30|6555.7|6554.7|6555|6554|6555.7|6554.7|6555|6554|1
1623142900000|2021-06-08 09:01:40|6554.7|6553.7|6554|6553|6554.7|6553.7|6554|6553|1
1623142910000|2021-06-08 09:01:50|6553.7|6552.7|6554|6553|6554|6553|6553.5|6552.5|7
1623142920000|2021-06-08 09:02:00|6554.2|6553.2|6554.5|6553.5|6554.7|6553.7|6554.2|6553.2|4
1623142930000|2021-06-08 09:02:10|6554.7|6553.7|6555|6554|6555|6554|6554.5|6553.5|0
1623142940000|2021-06-08 09:02:20|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555.2|6554.2|3
1623142950000|2021-06-08 09:02:30|6556|6555|6555.7|6554.7|6556|6555|6555.7|6554.7|8
1623142960000|2021-06-08 09:02:40|6556|6555|6556|6555|6556|6555|6556|6555|0
1623142970000|2021-06-08 09:02:50|6556.2|6555.2|6555.7|6554.7|6556.2|6555.2|6555.7|6554.7|1
1623142980000|2021-06-08 09:03:00|6556|6555|6555.5|6554.5|6556|6555|6555.5|6554.5|4
1623142990000|2021-06-08 09:03:10|6555.2|6554.2|6555.2|6554.2|6555.5|6554.5|6555.2|6554.2|3
1623143000000|2021-06-08 09:03:20|6555.5|6554.5|6555.7|6554.7|6555.7|6554.7|6555.5|6554.5|1
1623143010000|2021-06-08 09:03:30|6555.5|6554.5|6555.7|6554.7|6555.7|6554.7|6555.2|6554.2|1
1623143020000|2021-06-08 09:03:40|6556|6555|6555.7|6554.7|6556|6555|6555.7|6554.7|0
1623143030000|2021-06-08 09:03:50|6556|6555|6556.5|6555.5|6556.5|6555.5|6555.7|6554.7|16
1623143040000|2021-06-08 09:04:00|6556.2|6555.2|6556.5|6555.5|6556.7|6555.7|6556.2|6555.2|6
1623143050000|2021-06-08 09:04:10|6556.2|6555.2|6556.5|6555.5|6556.5|6555.5|6556|6555|5
1623143060000|2021-06-08 09:04:20|6556.2|6555.2|6556.2|6555.2|6556.5|6555.5|6556.2|6555.2|3
1623143070000|2021-06-08 09:04:30|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|0
1623143080000|2021-06-08 09:04:40|6556.7|6555.7|6557|6556|6557.2|6556.2|6556.7|6555.7|18
1623143090000|2021-06-08 09:04:50|6557.2|6556.2|6557.2|6556.2|6557.2|6556.2|6557.2|6556.2|8
1623143100000|2021-06-08 09:05:00|6557|6556|6557.5|6556.5|6557.5|6556.5|6557|6556|0
1623143110000|2021-06-08 09:05:10|6558|6557|6557|6556|6558|6557|6557|6556|14
1623143120000|2021-06-08 09:05:20|6557.2|6556.2|6558|6557|6558|6557|6557.2|6556.2|14
1623143130000|2021-06-08 09:05:30|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6558|6557|14
1623143140000|2021-06-08 09:05:40|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|20
1623143150000|2021-06-08 09:05:50|6559|6558|6559|6558|6559.2|6558.2|6558.5|6557.5|7
1623143160000|2021-06-08 09:06:00|6558.7|6557.7|6558.7|6557.7|6559|6558|6558.5|6557.5|21
1623143170000|2021-06-08 09:06:10|6559|6558|6558.2|6557.2|6559|6558|6558|6557|9
1623143180000|2021-06-08 09:06:20|6558|6557|6558.2|6557.2|6558.5|6557.5|6558|6557|25
1623143190000|2021-06-08 09:06:30|6558.5|6557.5|6558.2|6557.2|6558.5|6557.5|6558|6557|2
1623143200000|2021-06-08 09:06:40|6558|6557|6558.5|6557.5|6558.5|6557.5|6557.7|6556.7|13
1623143210000|2021-06-08 09:06:50|6558.2|6557.2|6558|6557|6558.5|6557.5|6558|6557|4
1623143230000|2021-06-08 09:07:10|6558.2|6557.2|6558.2|6557.2|6558.5|6557.5|6558.2|6557.2|14
1623143240000|2021-06-08 09:07:20|6558|6557|6558|6557|6558|6557|6558|6557|1
1623143250000|2021-06-08 09:07:30|6558.2|6557.2|6558.7|6557.7|6559|6558|6558.2|6557.2|9
1623143260000|2021-06-08 09:07:40|6559|6558|6559|6558|6559|6558|6559|6558|0
1623143270000|2021-06-08 09:07:50|||||||||2
1623143280000|2021-06-08 09:08:00|6559.2|6558.2|6559.2|6558.2|6559.5|6558.5|6559|6558|9
1623143290000|2021-06-08 09:08:10|6559|6558|6559|6558|6559|6558|6558.7|6557.7|4
1623143300000|2021-06-08 09:08:20|6558.7|6557.7|6558.7|6557.7|6559|6558|6558.7|6557.7|2
1623143310000|2021-06-08 09:08:30|6559|6558|6559|6558|6559|6558|6559|6558|0
1623143320000|2021-06-08 09:08:40|6559.2|6558.2|6559.7|6558.7|6559.7|6558.7|6559|6558|15
1623143330000|2021-06-08 09:08:50|6559.5|6558.5|6559.7|6558.7|6560|6559|6559.5|6558.5|0
1623143340000|2021-06-08 09:09:00|6559.5|6558.5|6559.5|6558.5|6559.5|6558.5|6559.2|6558.2|5
1623143350000|2021-06-08 09:09:10|6559.7|6558.7|6559.7|6558.7|6560|6559|6559.5|6558.5|6
1623143360000|2021-06-08 09:09:20|6560|6559|6560|6559|6560|6559|6559.7|6558.7|2
1623143370000|2021-06-08 09:09:30|6560.5|6559.5|6560.2|6559.2|6560.5|6559.5|6560.2|6559.2|36
1623143380000|2021-06-08 09:09:40|6560.5|6559.5|6562|6561|6562|6561|6560.5|6559.5|26
1623143390000|2021-06-08 09:09:50|6561.7|6560.7|6562.2|6561.2|6562.2|6561.2|6561.7|6560.7|16
1623143400000|2021-06-08 09:10:00|6562.5|6561.5|6562.5|6561.5|6562.5|6561.5|6562|6561|26
1623143410000|2021-06-08 09:10:10|6562.2|6561.2|6562.5|6561.5|6562.5|6561.5|6562|6561|3
1623143420000|2021-06-08 09:10:20|6562.2|6561.2|6562.5|6561.5|6562.5|6561.5|6562.2|6561.2|8
1623143430000|2021-06-08 09:10:30|6562|6561|6562|6561|6562.2|6561.2|6562|6561|2
1623143440000|2021-06-08 09:10:40|||||||||5
1623143450000|2021-06-08 09:10:50|||||||||8
1623143460000|2021-06-08 09:11:00|6562.2|6561.2|6562|6561|6562.2|6561.2|6562|6561|12
1623143470000|2021-06-08 09:11:10|6561.7|6560.7|6560.7|6559.7|6561.7|6560.7|6560.7|6559.7|8
1623143480000|2021-06-08 09:11:20|6560.5|6559.5|6561|6560|6561.2|6560.2|6560.5|6559.5|3
1623143490000|2021-06-08 09:11:30|6561.2|6560.2|6561.2|6560.2|6561.2|6560.2|6561|6560|0
1623143500000|2021-06-08 09:11:40|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|0
1623143510000|2021-06-08 09:11:50|6561.7|6560.7|6562.5|6561.5|6562.5|6561.5|6561.7|6560.7|10
1623143520000|2021-06-08 09:12:00|6562.2|6561.2|6562.5|6561.5|6562.5|6561.5|6562.2|6561.2|27
1623143530000|2021-06-08 09:12:10|6562.7|6561.7|6562.5|6561.5|6562.7|6561.7|6562.2|6561.2|12
1623143540000|2021-06-08 09:12:20|6562.7|6561.7|6563|6562|6563|6562|6562.7|6561.7|3
1623143560000|2021-06-08 09:12:40|6562.7|6561.7|6563|6562|6563|6562|6562.7|6561.7|3
1623143570000|2021-06-08 09:12:50|6562.7|6561.7|6563|6562|6563|6562|6562.7|6561.7|4
1623143580000|2021-06-08 09:13:00|6562.7|6561.7|6563.2|6562.2|6563.2|6562.2|6562.7|6561.7|12
1623143590000|2021-06-08 09:13:10|6563.5|6562.5|6563.5|6562.5|6563.5|6562.5|6563.5|6562.5|0
1623143600000|2021-06-08 09:13:20|6563.2|6562.2|6563.5|6562.5|6563.7|6562.7|6563|6562|19
1623143620000|2021-06-08 09:13:40|6563|6562|6563.5|6562.5|6563.5|6562.5|6563|6562|2013
1623143650000|2021-06-08 09:14:10|6563.7|6562.7|6563.5|6562.5|6563.7|6562.7|6563.5|6562.5|1003
1623143660000|2021-06-08 09:14:20|6563|6562|6563|6562|6563|6562|6563|6562|11
1623143670000|2021-06-08 09:14:30|6562.7|6561.7|6563|6562|6563|6562|6562.7|6561.7|4
1623143680000|2021-06-08 09:14:40|||||||||1
1623143690000|2021-06-08 09:14:50|6563.2|6562.2|6563.5|6562.5|6563.5|6562.5|6563.2|6562.2|3
1623143700000|2021-06-08 09:15:00|6563.7|6562.7|6565|6564|6565.2|6564.2|6563.5|6562.5|41
1623143710000|2021-06-08 09:15:10|6565.2|6564.2|6565.5|6564.5|6565.7|6564.7|6565.2|6564.2|17
1623143720000|2021-06-08 09:15:20|6565.2|6564.2|6565|6564|6565.5|6564.5|6564.7|6563.7|12
1623143730000|2021-06-08 09:15:30|6564.7|6563.7|6565|6564|6565|6564|6564.7|6563.7|8
1623143740000|2021-06-08 09:15:40|6565.2|6564.2|6565.7|6564.7|6565.7|6564.7|6565.2|6564.2|31
1623143750000|2021-06-08 09:15:50|6566|6565|6565.7|6564.7|6566|6565|6565.5|6564.5|4211
1623143760000|2021-06-08 09:16:00|6566|6565|6566.5|6565.5|6566.5|6565.5|6565.7|6564.7|3
1623143770000|2021-06-08 09:16:10|6567|6566|6567.5|6566.5|6567.5|6566.5|6567|6566|33
1623143780000|2021-06-08 09:16:20|6567.2|6566.2|6567.2|6566.2|6567.2|6566.2|6567.2|6566.2|2
1623143790000|2021-06-08 09:16:30|6567|6566|6567|6566|6567|6566|6567|6566|5
1623143800000|2021-06-08 09:16:40|6566.7|6565.7|6567|6566|6567|6566|6566.7|6565.7|11
1623143810000|2021-06-08 09:16:50|||||||||3
1623143820000|2021-06-08 09:17:00|6566.7|6565.7|6567|6566|6567|6566|6566.7|6565.7|10
1623143830000|2021-06-08 09:17:10|6567.2|6566.2|6567.5|6566.5|6567.5|6566.5|6567.2|6566.2|2
1623143840000|2021-06-08 09:17:20|6567.2|6566.2|6567.5|6566.5|6567.5|6566.5|6567|6566|12
1623143850000|2021-06-08 09:17:30|6567.2|6566.2|6567.2|6566.2|6567.5|6566.5|6567|6566|8
1623143860000|2021-06-08 09:17:40|6567.5|6566.5|6567.5|6566.5|6567.5|6566.5|6567.2|6566.2|39
1623143870000|2021-06-08 09:17:50|6568|6567|6568|6567|6568|6567|6567.7|6566.7|34
1623143880000|2021-06-08 09:18:00|6567.5|6566.5|6567.5|6566.5|6567.5|6566.5|6567.2|6566.2|12
1623143890000|2021-06-08 09:18:10|6567.2|6566.2|6567|6566|6567.5|6566.5|6567|6566|6
1623143900000|2021-06-08 09:18:20|6566.7|6565.7|6567.2|6566.2|6567.2|6566.2|6566.7|6565.7|14
1623143910000|2021-06-08 09:18:30|6567.5|6566.5|6568|6567|6568|6567|6567.5|6566.5|11
1623143920000|2021-06-08 09:18:40|6567|6566|6567|6566|6567.2|6566.2|6567|6566|27
1623143940000|2021-06-08 09:19:00|6566.7|6565.7|6567|6566|6567|6566|6566.5|6565.5|7
1623143950000|2021-06-08 09:19:10|6566.7|6565.7|6566.5|6565.5|6566.7|6565.7|6566|6565|24
1623143960000|2021-06-08 09:19:20|||||||||3
1623143970000|2021-06-08 09:19:30|||||||||2
1623143980000|2021-06-08 09:19:40|6566.2|6565.2|6566.5|6565.5|6566.5|6565.5|6566.2|6565.2|14
1623143990000|2021-06-08 09:19:50|6566|6565|6565.5|6564.5|6566|6565|6565.5|6564.5|11
1623144000000|2021-06-08 09:20:00|6565.7|6564.7|6566.5|6565.5|6566.5|6565.5|6565.5|6564.5|7
1623144010000|2021-06-08 09:20:10|6566.2|6565.2|6566.2|6565.2|6566.2|6565.2|6566.2|6565.2|9
1623144020000|2021-06-08 09:20:20|6566.5|6565.5|6566.5|6565.5|6566.5|6565.5|6566.5|6565.5|2
1623144030000|2021-06-08 09:20:30|6566|6565|6567|6566|6567|6566|6566|6565|6
1623144040000|2021-06-08 09:20:40|6566.7|6565.7|6566.5|6565.5|6566.7|6565.7|6566.5|6565.5|6
1623144050000|2021-06-08 09:20:50|6566.2|6565.2|6566.5|6565.5|6566.5|6565.5|6566|6565|14
1623144060000|2021-06-08 09:21:00|6566.7|6565.7|6566.5|6565.5|6566.7|6565.7|6566.5|6565.5|5
1623144070000|2021-06-08 09:21:10|6566.7|6565.7|6566.7|6565.7|6567|6566|6566.7|6565.7|4
1623144080000|2021-06-08 09:21:20|6566.5|6565.5|6566.5|6565.5|6566.5|6565.5|6566.5|6565.5|2
1623144090000|2021-06-08 09:21:30|6566.2|6565.2|6566|6565|6566.2|6565.2|6566|6565|15
1623144100000|2021-06-08 09:21:40|6566.2|6565.2|6565.5|6564.5|6566.2|6565.2|6565|6564|22
1623144110000|2021-06-08 09:21:50|6565.7|6564.7|6565.7|6564.7|6566|6565|6565.7|6564.7|5
1623144120000|2021-06-08 09:22:00|6566|6565|6567|6566|6567|6566|6566|6565|15
1623144130000|2021-06-08 09:22:10|6566.7|6565.7|6566.7|6565.7|6566.7|6565.7|6566.7|6565.7|28
1623144140000|2021-06-08 09:22:20|6566.5|6565.5|6567|6566|6567.5|6566.5|6566|6565|38
1623144150000|2021-06-08 09:22:30|6567.2|6566.2|6567|6566|6567.2|6566.2|6567|6566|3
1623144160000|2021-06-08 09:22:40|6567.2|6566.2|6567|6566|6567.2|6566.2|6567|6566|1
1623144170000|2021-06-08 09:22:50|6567.2|6566.2|6567.5|6566.5|6567.5|6566.5|6567|6566|7
1623144180000|2021-06-08 09:23:00|6567.2|6566.2|6567.5|6566.5|6567.5|6566.5|6567|6566|7
1623144190000|2021-06-08 09:23:10|6567.7|6566.7|6567.7|6566.7|6568.5|6567.5|6567.5|6566.5|56
1623144200000|2021-06-08 09:23:20|6567.5|6566.5|6567.7|6566.7|6567.7|6566.7|6567.5|6566.5|34
1623144210000|2021-06-08 09:23:30|6568|6567|6568|6567|6568|6567|6567.5|6566.5|7
1623144220000|2021-06-08 09:23:40|6568.5|6567.5|6571.2|6570.2|6571.2|6570.2|6568.5|6567.5|128
1623144230000|2021-06-08 09:23:50|6571|6570|6571|6570|6571.5|6570.5|6571|6570|12
1623144240000|2021-06-08 09:24:00|6571.5|6570.5|6571.2|6570.2|6571.5|6570.5|6570.7|6569.7|87
1623144250000|2021-06-08 09:24:10|6571|6570|6570.2|6569.2|6571|6570|6570|6569|8
1623144260000|2021-06-08 09:24:20|6570.5|6569.5|6570.5|6569.5|6571|6570|6570.5|6569.5|9
1623144270000|2021-06-08 09:24:30|6571|6570|6571.5|6570.5|6571.7|6570.7|6571|6570|66
1623144280000|2021-06-08 09:24:40|6571.7|6570.7|6572.2|6571.2|6572.5|6571.5|6571.7|6570.7|42
1623144290000|2021-06-08 09:24:50|6572.5|6571.5|6573|6572|6573.5|6572.5|6572.5|6571.5|33
1623144300000|2021-06-08 09:25:00|6573.2|6572.2|6574.2|6573.2|6574.2|6573.2|6573.2|6572.2|44
1623144310000|2021-06-08 09:25:10|6574.5|6573.5|6575.2|6574.2|6575.7|6574.7|6574.2|6573.2|58
1623144320000|2021-06-08 09:25:20|6575|6574|6574.7|6573.7|6575.2|6574.2|6574.7|6573.7|109
1623144330000|2021-06-08 09:25:30|6574.5|6573.5|6573.5|6572.5|6574.5|6573.5|6573.5|6572.5|10
1623144340000|2021-06-08 09:25:40|6573.7|6572.7|6573.5|6572.5|6573.7|6572.7|6573.5|6572.5|5
1623144350000|2021-06-08 09:25:50|6573.2|6572.2|6573.5|6572.5|6574|6573|6573.2|6572.2|31
1623144360000|2021-06-08 09:26:00|6574|6573|6572.7|6571.7|6574|6573|6572.7|6571.7|21
1623144370000|2021-06-08 09:26:10|6572.5|6571.5|6573|6572|6573|6572|6572.5|6571.5|6
1623144380000|2021-06-08 09:26:20|6572.7|6571.7|6572|6571|6572.7|6571.7|6572|6571|11
1623144390000|2021-06-08 09:26:30|6572.2|6571.2|6571.5|6570.5|6572.5|6571.5|6571.2|6570.2|9
1623144400000|2021-06-08 09:26:40|6571.7|6570.7|6571.2|6570.2|6571.7|6570.7|6571.2|6570.2|12
1623144410000|2021-06-08 09:26:50|6571|6570|6571|6570|6571|6570|6571|6570|2
1623144420000|2021-06-08 09:27:00|6570.7|6569.7|6571.5|6570.5|6571.5|6570.5|6570.7|6569.7|12
1623144430000|2021-06-08 09:27:10|6571.2|6570.2|6571.5|6570.5|6571.5|6570.5|6571|6570|4
1623144450000|2021-06-08 09:27:30|6571.2|6570.2|6571.2|6570.2|6571.5|6570.5|6571.2|6570.2|6
1623144460000|2021-06-08 09:27:40|6571.5|6570.5|6571.2|6570.2|6571.5|6570.5|6571.2|6570.2|3
1623144470000|2021-06-08 09:27:50|6571.5|6570.5|6572|6571|6572|6571|6571.5|6570.5|9
1623144480000|2021-06-08 09:28:00|6572.5|6571.5|6571.7|6570.7|6572.5|6571.5|6571.7|6570.7|45
1623144490000|2021-06-08 09:28:10|6572|6571|6571.7|6570.7|6572|6571|6571.5|6570.5|4
1623144500000|2021-06-08 09:28:20|6572|6571|6571|6570|6572|6571|6570.5|6569.5|8
1623144510000|2021-06-08 09:28:30|6570.7|6569.7|6570.7|6569.7|6570.7|6569.7|6570.5|6569.5|8
1623144520000|2021-06-08 09:28:40|6571|6570|6571.2|6570.2|6571.5|6570.5|6571|6570|12
1623144530000|2021-06-08 09:28:50|6571.5|6570.5|6571.2|6570.2|6571.5|6570.5|6571.2|6570.2|1
1623144540000|2021-06-08 09:29:00|6571|6570|6571.5|6570.5|6571.5|6570.5|6571|6570|6
1623144550000|2021-06-08 09:29:10|6571.2|6570.2|6571|6570|6571.2|6570.2|6570.5|6569.5|10
1623144560000|2021-06-08 09:29:20|6571.2|6570.2|6568.2|6567.2|6571.5|6570.5|6567.7|6566.7|275
1623144570000|2021-06-08 09:29:30|6568.5|6567.5|6569.7|6568.7|6570|6569|6568.5|6567.5|18
1623144580000|2021-06-08 09:29:40|6569.5|6568.5|6570|6569|6570|6569|6569.5|6568.5|1
1623144590000|2021-06-08 09:29:50|6570.2|6569.2|6570.2|6569.2|6570.2|6569.2|6570|6569|9
1623144600000|2021-06-08 09:30:00|6570|6569|6571|6570|6571.5|6570.5|6569.7|6568.7|15
1623144610000|2021-06-08 09:30:10|6570.7|6569.7|6571.2|6570.2|6571.2|6570.2|6570.5|6569.5|7
1623144620000|2021-06-08 09:30:20|6571|6570|6569.7|6568.7|6571.2|6570.2|6569.7|6568.7|21
1623144630000|2021-06-08 09:30:30|6569.5|6568.5|6569.2|6568.2|6569.5|6568.5|6569|6568|7
1623144640000|2021-06-08 09:30:40|6569|6568|6569.2|6568.2|6569.5|6568.5|6568.5|6567.5|40
1623144650000|2021-06-08 09:30:50|6569.5|6568.5|6569.7|6568.7|6569.7|6568.7|6569.5|6568.5|5
1623144660000|2021-06-08 09:31:00|6569.5|6568.5|6569.5|6568.5|6569.7|6568.7|6569.5|6568.5|6
1623144670000|2021-06-08 09:31:10|6569.7|6568.7|6569.2|6568.2|6570|6569|6569.2|6568.2|7
1623144680000|2021-06-08 09:31:20|6569.5|6568.5|6568.5|6567.5|6569.5|6568.5|6568.5|6567.5|5
1623144690000|2021-06-08 09:31:30|6568.7|6567.7|6568|6567|6569|6568|6568|6567|29
1623144700000|2021-06-08 09:31:40|6568.2|6567.2|6568.5|6567.5|6568.5|6567.5|6568|6567|9
1623144710000|2021-06-08 09:31:50|6568.2|6567.2|6568|6567|6568.2|6567.2|6568|6567|2
1623144720000|2021-06-08 09:32:00|6567.7|6566.7|6567.5|6566.5|6568|6567|6567.5|6566.5|5
1623144730000|2021-06-08 09:32:10|6567.7|6566.7|6569|6568|6569|6568|6567.5|6566.5|9
1623144740000|2021-06-08 09:32:20|6569.2|6568.2|6569|6568|6569.2|6568.2|6569|6568|4
1623144750000|2021-06-08 09:32:30|6568.7|6567.7|6568.5|6567.5|6568.7|6567.7|6568.5|6567.5|9
1623144760000|2021-06-08 09:32:40|6568.7|6567.7|6568.5|6567.5|6568.7|6567.7|6568.5|6567.5|1
1623144770000|2021-06-08 09:32:50|6568.7|6567.7|6569.2|6568.2|6569.2|6568.2|6568.7|6567.7|3
1623144780000|2021-06-08 09:33:00|6569.5|6568.5|6569.7|6568.7|6569.7|6568.7|6569.5|6568.5|3
1623144790000|2021-06-08 09:33:10|6570|6569|6569|6568|6570|6569|6568.7|6567.7|7
1623144800000|2021-06-08 09:33:20|6569.2|6568.2|6569.2|6568.2|6569.5|6568.5|6569.2|6568.2|2
1623144810000|2021-06-08 09:33:30|6569|6568|6569.2|6568.2|6569.2|6568.2|6569|6568|4
1623144820000|2021-06-08 09:33:40|6569.5|6568.5|6569.2|6568.2|6569.5|6568.5|6569|6568|6
1623144830000|2021-06-08 09:33:50|6569.5|6568.5|6569.7|6568.7|6569.7|6568.7|6569.5|6568.5|3
1623144840000|2021-06-08 09:34:00|6570|6569|6570|6569|6570.2|6569.2|6570|6569|4
1623144850000|2021-06-08 09:34:10|6569.7|6568.7|6569|6568|6569.7|6568.7|6569|6568|11
1623144860000|2021-06-08 09:34:20|6569.5|6568.5|6569.5|6568.5|6569.5|6568.5|6569.5|6568.5|3
1623144870000|2021-06-08 09:34:30|6569.2|6568.2|6569.5|6568.5|6569.5|6568.5|6569.2|6568.2|2
1623144880000|2021-06-08 09:34:40|6569|6568|6569.5|6568.5|6569.5|6568.5|6569|6568|7
1623144890000|2021-06-08 09:34:50|6569.2|6568.2|6569.2|6568.2|6569.2|6568.2|6569.2|6568.2|0
1623144900000|2021-06-08 09:35:00|6569|6568|6568.5|6567.5|6569|6568|6568.5|6567.5|3
1623144910000|2021-06-08 09:35:10|6568.2|6567.2|6567.5|6566.5|6568.2|6567.2|6567.2|6566.2|19
1623144920000|2021-06-08 09:35:20|6567.2|6566.2|6567.2|6566.2|6567.5|6566.5|6567.2|6566.2|16
1623144930000|2021-06-08 09:35:30|6567.5|6566.5|6567.5|6566.5|6568.5|6567.5|6567.5|6566.5|25
1623144940000|2021-06-08 09:35:40|6567.7|6566.7|6568.2|6567.2|6568.2|6567.2|6567.5|6566.5|1
1623144950000|2021-06-08 09:35:50|6568.5|6567.5|6568.7|6567.7|6568.7|6567.7|6568.2|6567.2|3
1623144960000|2021-06-08 09:36:00|6568.5|6567.5|6568.7|6567.7|6569|6568|6568.5|6567.5|5
1623144970000|2021-06-08 09:36:10|6569|6568|6569|6568|6569.5|6568.5|6569|6568|3
1623144980000|2021-06-08 09:36:20|6569.5|6568.5|6569|6568|6569.5|6568.5|6568.7|6567.7|12
1623144990000|2021-06-08 09:36:30|6568.7|6567.7|6568|6567|6568.7|6567.7|6568|6567|3
1623145000000|2021-06-08 09:36:40|6567.7|6566.7|6567.7|6566.7|6568|6567|6567.5|6566.5|18
1623145010000|2021-06-08 09:36:50|6567.5|6566.5|6566.7|6565.7|6567.5|6566.5|6566.5|6565.5|2
1623145020000|2021-06-08 09:37:00|6567|6566|6566.7|6565.7|6567.2|6566.2|6566.5|6565.5|14
1623145030000|2021-06-08 09:37:10|6567|6566|6567|6566|6567|6566|6566.5|6565.5|3
1623145040000|2021-06-08 09:37:20|6567.2|6566.2|6567|6566|6567.2|6566.2|6566.7|6565.7|5
1623145050000|2021-06-08 09:37:30|6567.2|6566.2|6567.5|6566.5|6567.5|6566.5|6567.2|6566.2|0
1623145060000|2021-06-08 09:37:40|6567|6566|6567|6566|6567|6566|6567|6566|3
1623145070000|2021-06-08 09:37:50|6566.7|6565.7|6566.7|6565.7|6567.2|6566.2|6566.5|6565.5|7
1623145080000|2021-06-08 09:38:00|6566.5|6565.5|6566.7|6565.7|6567|6566|6566.5|6565.5|3
1623145090000|2021-06-08 09:38:10|6567|6566|6567.2|6566.2|6567.5|6566.5|6567|6566|7
1623145100000|2021-06-08 09:38:20|6567|6566|6567.2|6566.2|6567.2|6566.2|6567|6566|1
1623145110000|2021-06-08 09:38:30|6567|6566|6567.2|6566.2|6567.2|6566.2|6567|6566|5
1623145120000|2021-06-08 09:38:40|6567.5|6566.5|6567.5|6566.5|6567.7|6566.7|6567.5|6566.5|1
1623145130000|2021-06-08 09:38:50|6567.2|6566.2|6567.5|6566.5|6567.5|6566.5|6567.2|6566.2|7
1623145140000|2021-06-08 09:39:00|6567.2|6566.2|6566.7|6565.7|6567.2|6566.2|6566.7|6565.7|7
1623145150000|2021-06-08 09:39:10|6567|6566|6567.5|6566.5|6567.5|6566.5|6567|6566|7
1623145160000|2021-06-08 09:39:20|6567.2|6566.2|6567.2|6566.2|6567.2|6566.2|6567.2|6566.2|2
1623145170000|2021-06-08 09:39:30|6567.5|6566.5|6566.7|6565.7|6567.5|6566.5|6566.7|6565.7|17
1623145180000|2021-06-08 09:39:40|6567|6566|6567|6566|6567|6566|6566.7|6565.7|4
1623145200000|2021-06-08 09:40:00|6566.5|6565.5|6567|6566|6567|6566|6566.5|6565.5|3
1623145210000|2021-06-08 09:40:10|6566.7|6565.7|6566.7|6565.7|6567|6566|6566.5|6565.5|3
1623145220000|2021-06-08 09:40:20|6567|6566|6566|6565|6567|6566|6566|6565|14
1623145230000|2021-06-08 09:40:30|6566.2|6565.2|6566.7|6565.7|6567|6566|6566.2|6565.2|10
1623145240000|2021-06-08 09:40:40|6566.5|6565.5|6566.7|6565.7|6566.7|6565.7|6566.5|6565.5|3
1623145250000|2021-06-08 09:40:50|6567|6566|6567.2|6566.2|6567.2|6566.2|6566.7|6565.7|4
1623145260000|2021-06-08 09:41:00|6567|6566|6567.5|6566.5|6567.5|6566.5|6567|6566|3
1623145270000|2021-06-08 09:41:10|6567.2|6566.2|6566.5|6565.5|6567.2|6566.2|6566.5|6565.5|14
1623145280000|2021-06-08 09:41:20|6566.2|6565.2|6566.2|6565.2|6566.2|6565.2|6566.2|6565.2|0
1623145290000|2021-06-08 09:41:30|6567|6566|6566.7|6565.7|6567|6566|6566.2|6565.2|32
1623145300000|2021-06-08 09:41:40|6566.5|6565.5|6565.5|6564.5|6566.5|6565.5|6565.2|6564.2|9
1623145310000|2021-06-08 09:41:50|6565.2|6564.2|6565.5|6564.5|6565.5|6564.5|6565|6564|8
1623145320000|2021-06-08 09:42:00|6565.2|6564.2|6565.5|6564.5|6566|6565|6565.2|6564.2|9
1623145330000|2021-06-08 09:42:10|6565.7|6564.7|6565.5|6564.5|6565.7|6564.7|6565.2|6564.2|15
1623145340000|2021-06-08 09:42:20|6565.2|6564.2|6564|6563|6565.2|6564.2|6564|6563|11
1623145350000|2021-06-08 09:42:30|6563.7|6562.7|6564.5|6563.5|6564.5|6563.5|6563.7|6562.7|7
1623145360000|2021-06-08 09:42:40|6564.2|6563.2|6564|6563|6564.2|6563.2|6563.7|6562.7|0
1623145380000|2021-06-08 09:43:00|6564.2|6563.2|6564|6563|6564.5|6563.5|6564|6563|25
1623145390000|2021-06-08 09:43:10|||||||||1
1623145400000|2021-06-08 09:43:20|6564.2|6563.2|6564.2|6563.2|6564.5|6563.5|6564.2|6563.2|5
1623145410000|2021-06-08 09:43:30|6564|6563|6564.5|6563.5|6564.5|6563.5|6564|6563|4
1623145420000|2021-06-08 09:43:40|6564.2|6563.2|6563.7|6562.7|6564.2|6563.2|6563.5|6562.5|15
1623145430000|2021-06-08 09:43:50|6564|6563|6563.7|6562.7|6564|6563|6563.7|6562.7|5
1623145440000|2021-06-08 09:44:00|6563.5|6562.5|6564|6563|6564|6563|6563.5|6562.5|2
1623145450000|2021-06-08 09:44:10|6564.2|6563.2|6564.5|6563.5|6564.5|6563.5|6564.2|6563.2|2
1623145460000|2021-06-08 09:44:20|6564.2|6563.2|6564.2|6563.2|6564.5|6563.5|6564.2|6563.2|2
1623145470000|2021-06-08 09:44:30|6564|6563|6564.5|6563.5|6564.5|6563.5|6564|6563|2
1623145480000|2021-06-08 09:44:40|6564.2|6563.2|6564.2|6563.2|6564.5|6563.5|6564.2|6563.2|4
1623145490000|2021-06-08 09:44:50|6564|6563|6564.2|6563.2|6564.5|6563.5|6564|6563|0
1623145500000|2021-06-08 09:45:00|6564.5|6563.5|6565.7|6564.7|6565.7|6564.7|6564.2|6563.2|17
1623145510000|2021-06-08 09:45:10|6565.5|6564.5|6565.2|6564.2|6565.5|6564.5|6565|6564|24
1623145520000|2021-06-08 09:45:20|6565|6564|6565|6564|6565|6564|6565|6564|0
1623145530000|2021-06-08 09:45:30|6565.2|6564.2|6565.2|6564.2|6565.5|6564.5|6565|6564|0
1623145540000|2021-06-08 09:45:40|6565|6564|6564.7|6563.7|6565.2|6564.2|6564.7|6563.7|0
1623145550000|2021-06-08 09:45:50|6564.5|6563.5|6564.2|6563.2|6564.7|6563.7|6564|6563|3
1623145560000|2021-06-08 09:46:00|6564|6563|6564.2|6563.2|6564.2|6563.2|6564|6563|35
1623145570000|2021-06-08 09:46:10|6564.5|6563.5|6564.5|6563.5|6564.5|6563.5|6564.5|6563.5|1
1623145580000|2021-06-08 09:46:20|6564.7|6563.7|6564.5|6563.5|6565|6564|6564.5|6563.5|7
1623145590000|2021-06-08 09:46:30|6564.7|6563.7|6566|6565|6566|6565|6564.7|6563.7|13
1623145600000|2021-06-08 09:46:40|6566.2|6565.2|6566.7|6565.7|6566.7|6565.7|6566|6565|7
1623145610000|2021-06-08 09:46:50|6566.5|6565.5|6566.7|6565.7|6567|6566|6566.5|6565.5|1
1623145620000|2021-06-08 09:47:00|6567|6566|6566.5|6565.5|6567|6566|6566.5|6565.5|0
1623145630000|2021-06-08 09:47:10|6566.2|6565.2|6566.5|6565.5|6566.7|6565.7|6566.2|6565.2|6
1623145640000|2021-06-08 09:47:20|6566.2|6565.2|6566|6565|6566.5|6565.5|6566|6565|3
1623145650000|2021-06-08 09:47:30|6566.2|6565.2|6566.2|6565.2|6566.2|6565.2|6566|6565|0
1623145660000|2021-06-08 09:47:40|6566|6565|6566|6565|6566.2|6565.2|6566|6565|0
1623145680000|2021-06-08 09:48:00|6566.2|6565.2|6566|6565|6566.5|6565.5|6565.7|6564.7|20
1623145690000|2021-06-08 09:48:10|6565.7|6564.7|6565.2|6564.2|6565.7|6564.7|6565|6564|7
1623145700000|2021-06-08 09:48:20|6565|6564|6565.2|6564.2|6565.2|6564.2|6565|6564|0
1623145710000|2021-06-08 09:48:30|6565.5|6564.5|6565.7|6564.7|6566|6565|6565.2|6564.2|4
1623145720000|2021-06-08 09:48:40|6565.5|6564.5|6565.7|6564.7|6565.7|6564.7|6565.5|6564.5|1
1623145730000|2021-06-08 09:48:50|6565.5|6564.5|6565.5|6564.5|6565.7|6564.7|6565|6564|7
1623145740000|2021-06-08 09:49:00|6565.7|6564.7|6565.7|6564.7|6565.7|6564.7|6565.5|6564.5|2
1623145750000|2021-06-08 09:49:10|6566|6565|6566.5|6565.5|6566.5|6565.5|6566|6565|2
1623145760000|2021-06-08 09:49:20|6566.2|6565.2|6566|6565|6566.2|6565.2|6566|6565|1
1623145770000|2021-06-08 09:49:30|6565.7|6564.7|6565|6564|6565.7|6564.7|6565|6564|6
1623145780000|2021-06-08 09:49:40|||||||||1
1623145790000|2021-06-08 09:49:50|6564.7|6563.7|6564.5|6563.5|6564.7|6563.7|6564.2|6563.2|5
1623145800000|2021-06-08 09:50:00|6564.2|6563.2|6564.7|6563.7|6564.7|6563.7|6564|6563|15
1623145810000|2021-06-08 09:50:10|6564.5|6563.5|6564.2|6563.2|6564.7|6563.7|6564|6563|2
1623145820000|2021-06-08 09:50:20|6564|6563|6563.7|6562.7|6564|6563|6563.5|6562.5|9
1623145830000|2021-06-08 09:50:30|6563.5|6562.5|6564|6563|6564|6563|6563.5|6562.5|7
1623145840000|2021-06-08 09:50:40|6564.5|6563.5|6564.2|6563.2|6564.5|6563.5|6564|6563|9
1623145850000|2021-06-08 09:50:50|6564.5|6563.5|6564.5|6563.5|6564.5|6563.5|6564.5|6563.5|0
1623145860000|2021-06-08 09:51:00|6564.7|6563.7|6564.7|6563.7|6564.7|6563.7|6564.5|6563.5|6
1623145870000|2021-06-08 09:51:10|6564.5|6563.5|6564.7|6563.7|6564.7|6563.7|6564.5|6563.5|0
1623145880000|2021-06-08 09:51:20|6565|6564|6564.7|6563.7|6565|6564|6564.7|6563.7|0
1623145890000|2021-06-08 09:51:30|6564.5|6563.5|6564.5|6563.5|6564.7|6563.7|6564.5|6563.5|0
1623145900000|2021-06-08 09:51:40|6564.7|6563.7|6565|6564|6565|6564|6564.7|6563.7|1
1623145910000|2021-06-08 09:51:50|6565.2|6564.2|6564.7|6563.7|6565.2|6564.2|6564.7|6563.7|27
1623145920000|2021-06-08 09:52:00|6564.5|6563.5|6565.2|6564.2|6565.2|6564.2|6564.5|6563.5|15
1623145930000|2021-06-08 09:52:10|6565|6564|6564.7|6563.7|6565.2|6564.2|6564.7|6563.7|3
1623145940000|2021-06-08 09:52:20|6564.5|6563.5|6564.2|6563.2|6564.5|6563.5|6564.2|6563.2|12
1623145950000|2021-06-08 09:52:30|6564.5|6563.5|6564.7|6563.7|6564.7|6563.7|6564.2|6563.2|19
1623145960000|2021-06-08 09:52:40|6565|6564|6565|6564|6565|6564|6565|6564|0
1623145970000|2021-06-08 09:52:50|6565.2|6564.2|6565.5|6564.5|6565.5|6564.5|6565.2|6564.2|1
1623145980000|2021-06-08 09:53:00|6565.2|6564.2|6565.5|6564.5|6565.5|6564.5|6565|6564|12
1623145990000|2021-06-08 09:53:10|6565.7|6564.7|6565.2|6564.2|6565.7|6564.7|6565.2|6564.2|17
1623146000000|2021-06-08 09:53:20|6565.5|6564.5|6565.7|6564.7|6566|6565|6565.2|6564.2|4
1623146010000|2021-06-08 09:53:30|6566|6565|6566|6565|6566.2|6565.2|6566|6565|4
1623146020000|2021-06-08 09:53:40|6565.7|6564.7|6565|6564|6565.7|6564.7|6565|6564|37
1623146040000|2021-06-08 09:54:00|6564.7|6563.7|6564.5|6563.5|6564.7|6563.7|6564.2|6563.2|16
1623146050000|2021-06-08 09:54:10|6564.7|6563.7|6564.7|6563.7|6565|6564|6564.7|6563.7|5
1623146060000|2021-06-08 09:54:20|6565|6564|6564.5|6563.5|6565|6564|6564.5|6563.5|3
1623146070000|2021-06-08 09:54:30|6564.7|6563.7|6565|6564|6565|6564|6564.7|6563.7|5
1623146080000|2021-06-08 09:54:40|6564.7|6563.7|6565|6564|6565|6564|6564.5|6563.5|4
1623146090000|2021-06-08 09:54:50|6564.7|6563.7|6564.2|6563.2|6564.7|6563.7|6564.2|6563.2|21
1623146100000|2021-06-08 09:55:00|6564|6563|6565|6564|6565|6564|6564|6563|16
1623146110000|2021-06-08 09:55:10|6564.7|6563.7|6565|6564|6565|6564|6564.5|6563.5|9
1623146120000|2021-06-08 09:55:20|6564.7|6563.7|6564.5|6563.5|6564.7|6563.7|6564.5|6563.5|7
1623146130000|2021-06-08 09:55:30|6564.2|6563.2|6564|6563|6564.2|6563.2|6564|6563|8
1623146140000|2021-06-08 09:55:40|6563.7|6562.7|6564.5|6563.5|6564.5|6563.5|6563.7|6562.7|4
1623146150000|2021-06-08 09:55:50|6564.2|6563.2|6564|6563|6564.2|6563.2|6564|6563|4
1623146160000|2021-06-08 09:56:00|6564.2|6563.2|6564.2|6563.2|6564.2|6563.2|6564|6563|1
1623146170000|2021-06-08 09:56:10|6564.5|6563.5|6563.7|6562.7|6564.5|6563.5|6563.2|6562.2|12
1623146180000|2021-06-08 09:56:20|6564|6563|6564.2|6563.2|6564.2|6563.2|6563.7|6562.7|4
1623146190000|2021-06-08 09:56:30|6564|6563|6564|6563|6564|6563|6564|6563|0
1623146200000|2021-06-08 09:56:40|6563.7|6562.7|6563.5|6562.5|6564|6563|6563.5|6562.5|5
1623146210000|2021-06-08 09:56:50|6563.7|6562.7|6564|6563|6564|6563|6563.5|6562.5|0
1623146220000|2021-06-08 09:57:00|6563.7|6562.7|6563|6562|6563.7|6562.7|6563|6562|2
1623146230000|2021-06-08 09:57:10|6563.2|6562.2|6562.5|6561.5|6563.5|6562.5|6562.5|6561.5|8
1623146240000|2021-06-08 09:57:20|6562.2|6561.2|6563|6562|6563|6562|6562.2|6561.2|6
1623146250000|2021-06-08 09:57:30|6562.7|6561.7|6562.2|6561.2|6563|6562|6562.2|6561.2|1
1623146260000|2021-06-08 09:57:40|6562|6561|6562.5|6561.5|6562.5|6561.5|6562|6561|1
1623146270000|2021-06-08 09:57:50|6562.2|6561.2|6562.2|6561.2|6562.2|6561.2|6562|6561|1
1623146280000|2021-06-08 09:58:00|6562|6561|6562.7|6561.7|6563|6562|6562|6561|11
1623146290000|2021-06-08 09:58:10|6563|6562|6563|6562|6563.2|6562.2|6562.7|6561.7|1
1623146300000|2021-06-08 09:58:20|6563.2|6562.2|6563.2|6562.2|6563.5|6562.5|6563|6562|2
1623146310000|2021-06-08 09:58:30|6563.5|6562.5|6563.2|6562.2|6563.7|6562.7|6563.2|6562.2|1
1623146320000|2021-06-08 09:58:40|6563|6562|6562.5|6561.5|6563.2|6562.2|6562.5|6561.5|6
1623146330000|2021-06-08 09:58:50|6562.2|6561.2|6562.5|6561.5|6562.5|6561.5|6562.2|6561.2|1
1623146340000|2021-06-08 09:59:00|6562.7|6561.7|6562.7|6561.7|6563|6562|6562.5|6561.5|0
1623146350000|2021-06-08 09:59:10|6563|6562|6562.7|6561.7|6563|6562|6562.7|6561.7|0
1623146360000|2021-06-08 09:59:20|6563|6562|6564|6563|6564.2|6563.2|6563|6562|8
1623146370000|2021-06-08 09:59:30|6563.7|6562.7|6563.7|6562.7|6564|6563|6563.5|6562.5|4
1623146380000|2021-06-08 09:59:40|6564|6563|6563.7|6562.7|6564|6563|6563.5|6562.5|5
1623146390000|2021-06-08 09:59:50|6564|6563|6563.7|6562.7|6564|6563|6563.7|6562.7|0
1623146400000|2021-06-08 10:00:00|6564|6563|6563.5|6562.5|6564|6563|6562.7|6561.7|5
1623146410000|2021-06-08 10:00:10|6563.2|6562.2|6563.2|6562.2|6563.5|6562.5|6563|6562|1
1623146420000|2021-06-08 10:00:20|6563|6562|6562.5|6561.5|6563.2|6562.2|6562.5|6561.5|3
1623146430000|2021-06-08 10:00:30|6562.7|6561.7|6563|6562|6563|6562|6562.7|6561.7|10
1623146440000|2021-06-08 10:00:40|6563.2|6562.2|6562.7|6561.7|6563.2|6562.2|6562.7|6561.7|22
1623146450000|2021-06-08 10:00:50|6563|6562|6562.7|6561.7|6563|6562|6562.5|6561.5|0
1623146460000|2021-06-08 10:01:00|6563|6562|6561.7|6560.7|6563|6562|6561.5|6560.5|80
1623146470000|2021-06-08 10:01:10|6561.5|6560.5|6562.2|6561.2|6562.5|6561.5|6561.5|6560.5|9
1623146480000|2021-06-08 10:01:20|6562|6561|6562|6561|6562|6561|6561.7|6560.7|3
1623146490000|2021-06-08 10:01:30|6562.2|6561.2|6562.7|6561.7|6562.7|6561.7|6562.2|6561.2|2
1623146500000|2021-06-08 10:01:40|6562.5|6561.5|6562|6561|6562.5|6561.5|6561.7|6560.7|1
1623146510000|2021-06-08 10:01:50|6562.2|6561.2|6563.5|6562.5|6563.5|6562.5|6562|6561|30
1623146520000|2021-06-08 10:02:00|6563.2|6562.2|6563.5|6562.5|6563.5|6562.5|6563|6562|5
1623146530000|2021-06-08 10:02:10|6563.2|6562.2|6563|6562|6563.2|6562.2|6562.7|6561.7|2
1623146540000|2021-06-08 10:02:20|6562.7|6561.7|6563.2|6562.2|6563.2|6562.2|6562.2|6561.2|23
1623146550000|2021-06-08 10:02:30|6563.5|6562.5|6563|6562|6563.5|6562.5|6562.7|6561.7|6
1623146560000|2021-06-08 10:02:40|6562.7|6561.7|6563|6562|6563.2|6562.2|6562.7|6561.7|33
1623146580000|2021-06-08 10:03:00|6563.2|6562.2|6563.2|6562.2|6563.2|6562.2|6563.2|6562.2|0
1623146590000|2021-06-08 10:03:10|6563|6562|6563.2|6562.2|6563.2|6562.2|6563|6562|1
1623146600000|2021-06-08 10:03:20|6563|6562|6562.5|6561.5|6563|6562|6562.5|6561.5|4
1623146620000|2021-06-08 10:03:40|6562.7|6561.7|6563.5|6562.5|6563.5|6562.5|6562.7|6561.7|2
1623146640000|2021-06-08 10:04:00|6563|6562|6563.2|6562.2|6563.2|6562.2|6563|6562|2
1623146650000|2021-06-08 10:04:10|6563|6562|6562|6561|6563|6562|6562|6561|26
1623146660000|2021-06-08 10:04:20|6561.7|6560.7|6561|6560|6562|6561|6560.5|6559.5|23
1623146670000|2021-06-08 10:04:30|6561.2|6560.2|6560.7|6559.7|6561.2|6560.2|6560.5|6559.5|11
1623146680000|2021-06-08 10:04:40|6560.5|6559.5|6560.5|6559.5|6561|6560|6560.5|6559.5|0
1623146690000|2021-06-08 10:04:50|6560.2|6559.2|6560.2|6559.2|6560.2|6559.2|6559.7|6558.7|17
1623146700000|2021-06-08 10:05:00|6560.5|6559.5|6559.7|6558.7|6560.5|6559.5|6559.7|6558.7|7
1623146710000|2021-06-08 10:05:10|6559.5|6558.5|6559.7|6558.7|6560|6559|6559.5|6558.5|3
1623146720000|2021-06-08 10:05:20|6559.5|6558.5|6559.5|6558.5|6559.5|6558.5|6559.5|6558.5|0
1623146730000|2021-06-08 10:05:30|6559.7|6558.7|6559.7|6558.7|6559.7|6558.7|6559.7|6558.7|9
1623146740000|2021-06-08 10:05:40|6559.5|6558.5|6559.5|6558.5|6559.5|6558.5|6559|6558|15
1623146750000|2021-06-08 10:05:50|6559.2|6558.2|6558.2|6557.2|6559.5|6558.5|6558.2|6557.2|26
1623146760000|2021-06-08 10:06:00|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558|6557|6
1623146770000|2021-06-08 10:06:10|6558.2|6557.2|6558.7|6557.7|6558.7|6557.7|6557.7|6556.7|56
1623146780000|2021-06-08 10:06:20|6558.5|6557.5|6559|6558|6559|6558|6558.5|6557.5|1
1623146790000|2021-06-08 10:06:30|||||||||1
1623146800000|2021-06-08 10:06:40|6558.7|6557.7|6558.7|6557.7|6559|6558|6558.5|6557.5|10
1623146810000|2021-06-08 10:06:50|6559|6558|6558.7|6557.7|6559|6558|6558.7|6557.7|0
1623146820000|2021-06-08 10:07:00|6559|6558|6559.5|6558.5|6560|6559|6559|6558|33
1623146830000|2021-06-08 10:07:10|6559.7|6558.7|6560.7|6559.7|6560.7|6559.7|6559.5|6558.5|18
1623146840000|2021-06-08 10:07:20|6560.5|6559.5|6559.7|6558.7|6560.5|6559.5|6559.7|6558.7|8
1623146850000|2021-06-08 10:07:30|6559.5|6558.5|6559|6558|6559.7|6558.7|6559|6558|0
1623146860000|2021-06-08 10:07:40|6559.2|6558.2|6559|6558|6559.2|6558.2|6559|6558|1
1623146870000|2021-06-08 10:07:50|6558.7|6557.7|6559|6558|6559.5|6558.5|6558.7|6557.7|4
1623146880000|2021-06-08 10:08:00|6558.7|6557.7|6558.5|6557.5|6558.7|6557.7|6558|6557|10
1623146890000|2021-06-08 10:08:10|6558.2|6557.2|6558|6557|6558.2|6557.2|6558|6557|5
1623146900000|2021-06-08 10:08:20|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6558|6557|1
1623146910000|2021-06-08 10:08:30|6558.7|6557.7|6558.7|6557.7|6559|6558|6558.5|6557.5|3
1623146920000|2021-06-08 10:08:40|6559|6558|6559|6558|6559|6558|6559|6558|0
1623146930000|2021-06-08 10:08:50|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|9
1623146940000|2021-06-08 10:09:00|6558.5|6557.5|6558|6557|6558.5|6557.5|6558|6557|8
1623146950000|2021-06-08 10:09:10|6557.7|6556.7|6558.5|6557.5|6558.5|6557.5|6557.7|6556.7|5
1623146960000|2021-06-08 10:09:20|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|1
1623146970000|2021-06-08 10:09:30|||||||||4
1623146980000|2021-06-08 10:09:40|6558.7|6557.7|6557.5|6556.5|6558.7|6557.7|6557.5|6556.5|19
1623146990000|2021-06-08 10:09:50|6557.2|6556.2|6557|6556|6557.2|6556.2|6556.7|6555.7|24
1623147000000|2021-06-08 10:10:00|6557.2|6556.2|6557|6556|6557.5|6556.5|6557|6556|2
1623147010000|2021-06-08 10:10:10|6556.7|6555.7|6557|6556|6557.2|6556.2|6556.7|6555.7|3
1623147020000|2021-06-08 10:10:20|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6
1623147030000|2021-06-08 10:10:30|6556.7|6555.7|6556.7|6555.7|6557|6556|6556.5|6555.5|10
1623147040000|2021-06-08 10:10:40|6556.5|6555.5|6556.5|6555.5|6556.7|6555.7|6556.5|6555.5|4
1623147050000|2021-06-08 10:10:50|6556.7|6555.7|6556.5|6555.5|6556.7|6555.7|6556.5|6555.5|4
1623147060000|2021-06-08 10:11:00|6557|6556|6556.7|6555.7|6557|6556|6556.7|6555.7|11
1623147070000|2021-06-08 10:11:10|6556.5|6555.5|6556.5|6555.5|6557|6556|6556.5|6555.5|6
1623147080000|2021-06-08 10:11:20|6556.7|6555.7|6557|6556|6557|6556|6556.5|6555.5|1
1623147090000|2021-06-08 10:11:30|6557.2|6556.2|6557.2|6556.2|6557.2|6556.2|6557|6556|8
1623147100000|2021-06-08 10:11:40|6557|6556|6557|6556|6557.2|6556.2|6557|6556|0
1623147110000|2021-06-08 10:11:50|6557.2|6556.2|6557.5|6556.5|6557.5|6556.5|6557.2|6556.2|1
1623147120000|2021-06-08 10:12:00|6557.2|6556.2|6557.2|6556.2|6557.5|6556.5|6557.2|6556.2|8
1623147130000|2021-06-08 10:12:10|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|0
1623147150000|2021-06-08 10:12:30|6557.2|6556.2|6557.2|6556.2|6557.2|6556.2|6557|6556|15
1623147160000|2021-06-08 10:12:40|6557|6556|6557.5|6556.5|6557.5|6556.5|6557|6556|0
1623147170000|2021-06-08 10:12:50|6557.2|6556.2|6557.5|6556.5|6557.5|6556.5|6557|6556|19
1623147190000|2021-06-08 10:13:10|6557.7|6556.7|6558|6557|6558.5|6557.5|6557.7|6556.7|10
1623147200000|2021-06-08 10:13:20|6558.2|6557.2|6559|6558|6559.2|6558.2|6558.2|6557.2|14
1623147210000|2021-06-08 10:13:30|6559.2|6558.2|6559|6558|6559.5|6558.5|6559|6558|6
1623147220000|2021-06-08 10:13:40|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|6558.5|6557.5|6
1623147230000|2021-06-08 10:13:50|6559|6558|6558.5|6557.5|6559|6558|6558.5|6557.5|1
1623147240000|2021-06-08 10:14:00|6558.7|6557.7|6557.7|6556.7|6558.7|6557.7|6557.7|6556.7|8
1623147250000|2021-06-08 10:14:10|6557.5|6556.5|6557.5|6556.5|6558|6557|6557.5|6556.5|0
1623147260000|2021-06-08 10:14:20|6557.7|6556.7|6557.7|6556.7|6558|6557|6557.5|6556.5|10
1623147270000|2021-06-08 10:14:30|6557.5|6556.5|6558.2|6557.2|6558.5|6557.5|6557.5|6556.5|6
1623147280000|2021-06-08 10:14:40|6558|6557|6557.5|6556.5|6558.2|6557.2|6557.5|6556.5|7
1623147290000|2021-06-08 10:14:50|||||||||1
1623147300000|2021-06-08 10:15:00|6557.2|6556.2|6556.7|6555.7|6557.2|6556.2|6556.7|6555.7|19
1623147310000|2021-06-08 10:15:10|6556.5|6555.5|6555.7|6554.7|6556.7|6555.7|6555.5|6554.5|16
1623147320000|2021-06-08 10:15:20|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555|6554|15
1623147330000|2021-06-08 10:15:30|6555.7|6554.7|6555.2|6554.2|6555.7|6554.7|6555.2|6554.2|9
1623147340000|2021-06-08 10:15:40|6555.5|6554.5|6554|6553|6555.5|6554.5|6554|6553|25
1623147350000|2021-06-08 10:15:50|6554.2|6553.2|6550.7|6549.7|6554.2|6553.2|6550|6549|113
1623147360000|2021-06-08 10:16:00|6550.5|6549.5|6547.7|6546.7|6550.5|6549.5|6547|6546|92
1623147370000|2021-06-08 10:16:10|6547.5|6546.5|6547.2|6546.2|6548.2|6547.2|6545.7|6544.7|53
1623147380000|2021-06-08 10:16:20|6547.5|6546.5|6546.7|6545.7|6547.5|6546.5|6545.5|6544.5|1042
1623147390000|2021-06-08 10:16:30|6546.5|6545.5|6549.5|6548.5|6549.5|6548.5|6546.5|6545.5|19
1623147400000|2021-06-08 10:16:40|6549.2|6548.2|6549.5|6548.5|6550|6549|6549.2|6548.2|15
1623147410000|2021-06-08 10:16:50|6549.7|6548.7|6550.7|6549.7|6551.2|6550.2|6549.5|6548.5|28
1623147420000|2021-06-08 10:17:00|6551|6550|6550.5|6549.5|6551.2|6550.2|6550.2|6549.2|16
1623147430000|2021-06-08 10:17:10|6550.2|6549.2|6547|6546|6550.5|6549.5|6547|6546|21
1623147440000|2021-06-08 10:17:20|6547.2|6546.2|6547.5|6546.5|6547.5|6546.5|6546.5|6545.5|12
1623147450000|2021-06-08 10:17:30|6547.2|6546.2|6548.7|6547.7|6549|6548|6547.2|6546.2|14
1623147460000|2021-06-08 10:17:40|6548.5|6547.5|6549.2|6548.2|6549.7|6548.7|6548.5|6547.5|9
1623147470000|2021-06-08 10:17:50|6549.5|6548.5|6549.5|6548.5|6549.7|6548.7|6549|6548|4
1623147480000|2021-06-08 10:18:00|6549.7|6548.7|6550|6549|6550.5|6549.5|6549.7|6548.7|10
1623147490000|2021-06-08 10:18:10|6549.7|6548.7|6550.5|6549.5|6550.7|6549.7|6549.2|6548.2|19
1623147500000|2021-06-08 10:18:20|6550.7|6549.7|6551.2|6550.2|6551.7|6550.7|6550.7|6549.7|12
1623147510000|2021-06-08 10:18:30|6551.5|6550.5|6551.5|6550.5|6552|6551|6551.2|6550.2|25
1623147520000|2021-06-08 10:18:40|6551|6550|6551|6550|6551.5|6550.5|6551|6550|20
1623147530000|2021-06-08 10:18:50|6550.7|6549.7|6550.5|6549.5|6551.2|6550.2|6550|6549|13
1623147540000|2021-06-08 10:19:00|6550.7|6549.7|6549.7|6548.7|6551.5|6550.5|6549.5|6548.5|61
1623147550000|2021-06-08 10:19:10|6550|6549|6549.5|6548.5|6550|6549|6549|6548|12
1623147560000|2021-06-08 10:19:20|6549.2|6548.2|6548|6547|6549.5|6548.5|6547.7|6546.7|73
1623147570000|2021-06-08 10:19:30|6548.2|6547.2|6548.5|6547.5|6548.5|6547.5|6548|6547|8
1623147580000|2021-06-08 10:19:40|6548.2|6547.2|6547.5|6546.5|6548.2|6547.2|6547.5|6546.5|10
1623147590000|2021-06-08 10:19:50|6547.7|6546.7|6547|6546|6548|6547|6547|6546|15
1623147600000|2021-06-08 10:20:00|6546.7|6545.7|6545.2|6544.2|6547.5|6546.5|6544.7|6543.7|42
1623147610000|2021-06-08 10:20:10|6545.5|6544.5|6546.2|6545.2|6546.2|6545.2|6545.5|6544.5|10
1623147620000|2021-06-08 10:20:20|6546.5|6545.5|6547|6546|6547|6546|6546|6545|13
1623147630000|2021-06-08 10:20:30|6546.7|6545.7|6547|6546|6547.2|6546.2|6546.7|6545.7|25
1623147640000|2021-06-08 10:20:40|6547.2|6546.2|6547.5|6546.5|6548.2|6547.2|6547|6546|12
1623147650000|2021-06-08 10:20:50|6547.7|6546.7|6547.5|6546.5|6547.7|6546.7|6547.5|6546.5|11
1623147660000|2021-06-08 10:21:00|6547.7|6546.7|6548.5|6547.5|6548.7|6547.7|6547.5|6546.5|5
1623147670000|2021-06-08 10:21:10|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|6548.5|6547.5|0
1623147680000|2021-06-08 10:21:20|6549|6548|6549.5|6548.5|6549.5|6548.5|6548.7|6547.7|11
1623147690000|2021-06-08 10:21:30|6549.2|6548.2|6550.2|6549.2|6550.7|6549.7|6549.2|6548.2|30
1623147700000|2021-06-08 10:21:40|6550.5|6549.5|6550|6549|6550.5|6549.5|6549.7|6548.7|11
1623147710000|2021-06-08 10:21:50|6550.2|6549.2|6550|6549|6550.5|6549.5|6549.7|6548.7|6
1623147720000|2021-06-08 10:22:00|6550.2|6549.2|6549.5|6548.5|6550.2|6549.2|6549|6548|9
1623147730000|2021-06-08 10:22:10|6549.2|6548.2|6549.5|6548.5|6550|6549|6549.2|6548.2|7
1623147740000|2021-06-08 10:22:20|6549.7|6548.7|6549.2|6548.2|6550|6549|6549.2|6548.2|17
1623147750000|2021-06-08 10:22:30|6549|6548|6548.5|6547.5|6549|6548|6548.5|6547.5|3
1623147760000|2021-06-08 10:22:40|6548.2|6547.2|6548.5|6547.5|6548.5|6547.5|6548.2|6547.2|3
1623147770000|2021-06-08 10:22:50|6548.7|6547.7|6548.5|6547.5|6549|6548|6548.5|6547.5|10
1623147780000|2021-06-08 10:23:00|6548.2|6547.2|6548.5|6547.5|6548.7|6547.7|6548|6547|8
1623147790000|2021-06-08 10:23:10|6548.2|6547.2|6548|6547|6548.5|6547.5|6548|6547|7
1623147800000|2021-06-08 10:23:20|6547.7|6546.7|6547.7|6546.7|6547.7|6546.7|6547.5|6546.5|8
1623147810000|2021-06-08 10:23:30|6547.5|6546.5|6548.2|6547.2|6548.2|6547.2|6547.5|6546.5|25
1623147820000|2021-06-08 10:23:40|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|6548|6547|4
1623147830000|2021-06-08 10:23:50|6548.2|6547.2|6547.7|6546.7|6548.2|6547.2|6547.5|6546.5|6
1623147840000|2021-06-08 10:24:00|6548|6547|6546.7|6545.7|6548|6547|6546|6545|10
1623147850000|2021-06-08 10:24:10|6546.5|6545.5|6546.7|6545.7|6546.7|6545.7|6546|6545|7
1623147860000|2021-06-08 10:24:20|6546.5|6545.5|6547.2|6546.2|6547.2|6546.2|6546.5|6545.5|10
1623147870000|2021-06-08 10:24:30|6547|6546|6546.2|6545.2|6547.2|6546.2|6546.2|6545.2|5
1623147880000|2021-06-08 10:24:40|6546|6545|6546.7|6545.7|6547|6546|6546|6545|16
1623147890000|2021-06-08 10:24:50|6547|6546|6546.7|6545.7|6547|6546|6546.5|6545.5|2
1623147900000|2021-06-08 10:25:00|6546.5|6545.5|6546|6545|6546.5|6545.5|6545.5|6544.5|16
1623147910000|2021-06-08 10:25:10|6546.2|6545.2|6546|6545|6546.7|6545.7|6545.7|6544.7|14
1623147920000|2021-06-08 10:25:20|6545.7|6544.7|6545.7|6544.7|6546|6545|6545.5|6544.5|5
1623147930000|2021-06-08 10:25:30|6545.5|6544.5|6543.5|6542.5|6545.5|6544.5|6542.7|6541.7|94
1623147940000|2021-06-08 10:25:40|6543.7|6542.7|6544.2|6543.2|6544.5|6543.5|6543.5|6542.5|10
1623147950000|2021-06-08 10:25:50|6544|6543|6544.2|6543.2|6544.5|6543.5|6543.5|6542.5|9
1623147960000|2021-06-08 10:26:00|6544|6543|6545.7|6544.7|6546|6545|6543.7|6542.7|11
1623147970000|2021-06-08 10:26:10|6546.2|6545.2|6546|6545|6548|6547|6545.7|6544.7|50
1623147980000|2021-06-08 10:26:20|6546.2|6545.2|6547|6546|6547.2|6546.2|6546.2|6545.2|8
1623147990000|2021-06-08 10:26:30|6547.2|6546.2|6547.5|6546.5|6547.7|6546.7|6547|6546|7
1623148000000|2021-06-08 10:26:40|6547.2|6546.2|6546.5|6545.5|6547.2|6546.2|6546.5|6545.5|4
1623148010000|2021-06-08 10:26:50|6546.7|6545.7|6546|6545|6546.7|6545.7|6546|6545|8
1623148020000|2021-06-08 10:27:00|6546.2|6545.2|6545.2|6544.2|6546.2|6545.2|6545.2|6544.2|6
1623148030000|2021-06-08 10:27:10|6545|6544|6545|6544|6545.5|6544.5|6545|6544|3
1623148040000|2021-06-08 10:27:20|6545.5|6544.5|6543|6542|6545.5|6544.5|6543|6542|47
1623148050000|2021-06-08 10:27:30|6543.2|6542.2|6543|6542|6543.2|6542.2|6543|6542|2
1623148060000|2021-06-08 10:27:40|6542.7|6541.7|6543.2|6542.2|6543.5|6542.5|6542.7|6541.7|8
1623148070000|2021-06-08 10:27:50|6543.5|6542.5|6544.2|6543.2|6544.7|6543.7|6543.2|6542.2|27
1623148080000|2021-06-08 10:28:00|6544.5|6543.5|6544.7|6543.7|6545.2|6544.2|6544|6543|22
1623148090000|2021-06-08 10:28:10|6544.5|6543.5|6544|6543|6544.7|6543.7|6544|6543|5
1623148100000|2021-06-08 10:28:20|6543.7|6542.7|6542.7|6541.7|6543.7|6542.7|6542.7|6541.7|13
1623148110000|2021-06-08 10:28:30|6542.5|6541.5|6542.2|6541.2|6543.2|6542.2|6542.2|6541.2|5
1623148120000|2021-06-08 10:28:40|6542|6541|6541.2|6540.2|6542|6541|6541|6540|29
1623148130000|2021-06-08 10:28:50|6541.5|6540.5|6541.5|6540.5|6541.7|6540.7|6540.5|6539.5|7
1623148140000|2021-06-08 10:29:00|6541.2|6540.2|6541.2|6540.2|6541.5|6540.5|6541|6540|8
1623148150000|2021-06-08 10:29:10|6541.5|6540.5|6542.2|6541.2|6542.5|6541.5|6541.2|6540.2|8
1623148160000|2021-06-08 10:29:20|6542.5|6541.5|6542.5|6541.5|6542.7|6541.7|6542|6541|1
1623148170000|2021-06-08 10:29:30|6542.2|6541.2|6542.2|6541.2|6543|6542|6542|6541|2
1623148180000|2021-06-08 10:29:40|6542.5|6541.5|6543.2|6542.2|6543.2|6542.2|6542.2|6541.2|17
1623148190000|2021-06-08 10:29:50|6543|6542|6542.5|6541.5|6543.2|6542.2|6542.5|6541.5|6
1623148200000|2021-06-08 10:30:00|6542.2|6541.2|6541|6540|6542.5|6541.5|6541|6540|18
1623148210000|2021-06-08 10:30:10|6540.5|6539.5|6540.7|6539.7|6541.2|6540.2|6540.5|6539.5|39
1623148220000|2021-06-08 10:30:20|6541|6540|6541|6540|6541.5|6540.5|6540.7|6539.7|6
1623148230000|2021-06-08 10:30:30|6540.7|6539.7|6540.7|6539.7|6541.2|6540.2|6540.5|6539.5|10
1623148240000|2021-06-08 10:30:40|6541|6540|6542.5|6541.5|6542.7|6541.7|6541|6540|7
1623148250000|2021-06-08 10:30:50|6542.2|6541.2|6542.5|6541.5|6542.5|6541.5|6542.2|6541.2|1
1623148260000|2021-06-08 10:31:00|6542.7|6541.7|6542.5|6541.5|6543.7|6542.7|6542.5|6541.5|8
1623148270000|2021-06-08 10:31:10|6542.2|6541.2|6542.5|6541.5|6543|6542|6542.2|6541.2|15
1623148280000|2021-06-08 10:31:20|6542.7|6541.7|6542.7|6541.7|6543.2|6542.2|6542.5|6541.5|10
1623148290000|2021-06-08 10:31:30|6543|6542|6542.7|6541.7|6543.2|6542.2|6542.5|6541.5|2
1623148300000|2021-06-08 10:31:40|6542.5|6541.5|6542|6541|6542.5|6541.5|6541.5|6540.5|13
1623148310000|2021-06-08 10:31:50|6542.2|6541.2|6542.5|6541.5|6542.5|6541.5|6542|6541|3
1623148320000|2021-06-08 10:32:00|6542.2|6541.2|6542|6541|6543|6542|6542|6541|8
1623148330000|2021-06-08 10:32:10|6541.7|6540.7|6542.7|6541.7|6542.7|6541.7|6541.7|6540.7|27
1623148340000|2021-06-08 10:32:20|6543|6542|6542.2|6541.2|6543|6542|6542.2|6541.2|3
1623148350000|2021-06-08 10:32:30|6542|6541|6541.5|6540.5|6542|6541|6541.5|6540.5|1
1623148360000|2021-06-08 10:32:40|6541.2|6540.2|6541|6540|6541.5|6540.5|6541|6540|8
1623148370000|2021-06-08 10:32:50|6541.2|6540.2|6541.2|6540.2|6541.7|6540.7|6541.2|6540.2|5
1623148380000|2021-06-08 10:33:00|6541.5|6540.5|6541.5|6540.5|6541.7|6540.7|6541|6540|5
1623148390000|2021-06-08 10:33:10|6541.7|6540.7|6541.7|6540.7|6542|6541|6541.7|6540.7|6
1623148400000|2021-06-08 10:33:20|6541.5|6540.5|6541.5|6540.5|6541.5|6540.5|6541|6540|5
1623148410000|2021-06-08 10:33:30|6541.7|6540.7|6541.7|6540.7|6542|6541|6541.5|6540.5|7
1623148420000|2021-06-08 10:33:40|6542|6541|6542.2|6541.2|6542.5|6541.5|6542|6541|9
1623148430000|2021-06-08 10:33:50|6542|6541|6543|6542|6543.5|6542.5|6542|6541|21
1623148440000|2021-06-08 10:34:00|6543.2|6542.2|6543|6542|6543.5|6542.5|6542.7|6541.7|2
1623148450000|2021-06-08 10:34:10|6543.2|6542.2|6543.2|6542.2|6543.5|6542.5|6542.7|6541.7|13
1623148460000|2021-06-08 10:34:20|6543.5|6542.5|6543.7|6542.7|6544|6543|6543.2|6542.2|33
1623148470000|2021-06-08 10:34:30|6544|6543|6544.7|6543.7|6545|6544|6544|6543|15
1623148480000|2021-06-08 10:34:40|6545|6544|6545.2|6544.2|6545.5|6544.5|6545|6544|5
1623148490000|2021-06-08 10:34:50|6545.5|6544.5|6545.5|6544.5|6545.5|6544.5|6545|6544|3
1623148500000|2021-06-08 10:35:00|6545.2|6544.2|6545|6544|6545.5|6544.5|6544.5|6543.5|4
1623148510000|2021-06-08 10:35:10|6544.7|6543.7|6545.2|6544.2|6545.2|6544.2|6544.7|6543.7|2
1623148520000|2021-06-08 10:35:20|6545|6544|6546.5|6545.5|6546.5|6545.5|6544.7|6543.7|14
1623148530000|2021-06-08 10:35:30|6546.7|6545.7|6547.5|6546.5|6548|6547|6546.7|6545.7|26
1623148540000|2021-06-08 10:35:40|6547.2|6546.2|6548.2|6547.2|6548.2|6547.2|6547|6546|8
1623148550000|2021-06-08 10:35:50|6548|6547|6548.5|6547.5|6549|6548|6548|6547|24
1623148560000|2021-06-08 10:36:00|6548.2|6547.2|6548.7|6547.7|6549.2|6548.2|6548.2|6547.2|7
1623148570000|2021-06-08 10:36:10|6548.5|6547.5|6548.7|6547.7|6549.5|6548.5|6548.5|6547.5|18
1623148580000|2021-06-08 10:36:20|6549|6548|6548|6547|6549|6548|6548|6547|3
1623148590000|2021-06-08 10:36:30|6548.5|6547.5|6548.5|6547.5|6548.7|6547.7|6548|6547|7
1623148600000|2021-06-08 10:36:40|6548.2|6547.2|6548.7|6547.7|6549|6548|6548.2|6547.2|3
1623148610000|2021-06-08 10:36:50|6549|6548|6550|6549|6550.2|6549.2|6548.5|6547.5|40
1623148620000|2021-06-08 10:37:00|6549.7|6548.7|6550|6549|6550|6549|6549.5|6548.5|19
1623148630000|2021-06-08 10:37:10|6550.2|6549.2|6551|6550|6551.2|6550.2|6550.2|6549.2|11
1623148640000|2021-06-08 10:37:20|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.5|6549.5|11
1623148650000|2021-06-08 10:37:30|6550.5|6549.5|6550.7|6549.7|6551|6550|6550|6549|15
1623148660000|2021-06-08 10:37:40|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550.2|6549.2|12
1623148670000|2021-06-08 10:37:50|6550.7|6549.7|6550.5|6549.5|6551|6550|6550.2|6549.2|20
1623148680000|2021-06-08 10:38:00|6550.7|6549.7|6549.5|6548.5|6551|6550|6549.2|6548.2|16
1623148690000|2021-06-08 10:38:10|6549.7|6548.7|6549.7|6548.7|6550.5|6549.5|6549.7|6548.7|31
1623148700000|2021-06-08 10:38:20|6549.5|6548.5|6549.7|6548.7|6550.2|6549.2|6549.5|6548.5|26
1623148710000|2021-06-08 10:38:30|6549.5|6548.5|6549.7|6548.7|6550.2|6549.2|6549.5|6548.5|4
1623148720000|2021-06-08 10:38:40|6550|6549|6550.2|6549.2|6550.5|6549.5|6549.5|6548.5|0
1623148730000|2021-06-08 10:38:50|6550|6549|6550.2|6549.2|6550.5|6549.5|6550|6549|0
1623148740000|2021-06-08 10:39:00|6550.5|6549.5|6551|6550|6551|6550|6550.5|6549.5|3
1623148750000|2021-06-08 10:39:10|6552|6551|6552|6551|6552.2|6551.2|6552|6551|29
1623148760000|2021-06-08 10:39:20|6552.2|6551.2|6552.5|6551.5|6552.7|6551.7|6552.2|6551.2|6
1623148770000|2021-06-08 10:39:30|6552.7|6551.7|6553.5|6552.5|6553.7|6552.7|6552.5|6551.5|66
1623148780000|2021-06-08 10:39:40|6553.7|6552.7|6554.7|6553.7|6554.7|6553.7|6553.5|6552.5|10
1623148790000|2021-06-08 10:39:50|6554.5|6553.5|6553.7|6552.7|6554.5|6553.5|6553.5|6552.5|4
1623148800000|2021-06-08 10:40:00|6553.5|6552.5|6553.2|6552.2|6554|6553|6553|6552|14
1623148810000|2021-06-08 10:40:10|6553|6552|6553.5|6552.5|6553.5|6552.5|6553|6552|4
1623148820000|2021-06-08 10:40:20|6553.2|6552.2|6553|6552|6553.5|6552.5|6553|6552|0
1623148830000|2021-06-08 10:40:30|6553.2|6552.2|6552.7|6551.7|6553.2|6552.2|6552.7|6551.7|9
1623148840000|2021-06-08 10:40:40|6553|6552|6552.7|6551.7|6553.2|6552.2|6552.5|6551.5|1
1623148850000|2021-06-08 10:40:50|6553|6552|6552.7|6551.7|6553|6552|6552.5|6551.5|6
1623148860000|2021-06-08 10:41:00|6552.5|6551.5|6552.7|6551.7|6552.7|6551.7|6552.2|6551.2|14
1623148870000|2021-06-08 10:41:10|6552.5|6551.5|6552|6551|6553|6552|6552|6551|11
1623148880000|2021-06-08 10:41:20|6552.2|6551.2|6552.7|6551.7|6552.7|6551.7|6552|6551|11
1623148890000|2021-06-08 10:41:30|6552.5|6551.5|6552.5|6551.5|6552.7|6551.7|6552.5|6551.5|6
1623148900000|2021-06-08 10:41:40|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|6552.5|6551.5|2
1623148910000|2021-06-08 10:41:50|6552.5|6551.5|6552.7|6551.7|6552.7|6551.7|6552.5|6551.5|1
1623148920000|2021-06-08 10:42:00|6553|6552|6553|6552|6553.5|6552.5|6553|6552|6
1623148930000|2021-06-08 10:42:10|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|2
1623148940000|2021-06-08 10:42:20|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|4
1623148950000|2021-06-08 10:42:30|6553.7|6552.7|6553.7|6552.7|6554|6553|6553.5|6552.5|7
1623148960000|2021-06-08 10:42:40|6554|6553|6554.2|6553.2|6554.5|6553.5|6553.5|6552.5|2
1623148970000|2021-06-08 10:42:50|6554|6553|6554.2|6553.2|6554.5|6553.5|6554|6553|1
1623148980000|2021-06-08 10:43:00|6554.5|6553.5|6555.5|6554.5|6555.5|6554.5|6554.5|6553.5|5
1623148990000|2021-06-08 10:43:10|6555.2|6554.2|6555.2|6554.2|6555.5|6554.5|6554.7|6553.7|1
1623149000000|2021-06-08 10:43:20|6555|6554|6554|6553|6555|6554|6553.7|6552.7|2
1623149010000|2021-06-08 10:43:30|6553.7|6552.7|6553.5|6552.5|6553.7|6552.7|6553.5|6552.5|3
1623149020000|2021-06-08 10:43:40|6553.7|6552.7|6553.7|6552.7|6554|6553|6553.7|6552.7|2
1623149030000|2021-06-08 10:43:50|6554|6553|6554.2|6553.2|6554.2|6553.2|6553.7|6552.7|6
1623149040000|2021-06-08 10:44:00|6554.5|6553.5|6554.7|6553.7|6554.7|6553.7|6554.2|6553.2|1
1623149050000|2021-06-08 10:44:10|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|0
1623149060000|2021-06-08 10:44:20|6554.2|6553.2|6553.7|6552.7|6554.2|6553.2|6553.5|6552.5|8
1623149070000|2021-06-08 10:44:30|6554|6553|6554|6553|6554|6553|6553.5|6552.5|1
1623149080000|2021-06-08 10:44:40|6553.7|6552.7|6554|6553|6554|6553|6553.5|6552.5|6
1623149090000|2021-06-08 10:44:50|6553.7|6552.7|6554.2|6553.2|6554.5|6553.5|6553.7|6552.7|7
1623149100000|2021-06-08 10:45:00|6554|6553|6554.5|6553.5|6554.5|6553.5|6554|6553|4
1623149110000|2021-06-08 10:45:10|6554.2|6553.2|6555|6554|6555|6554|6554.2|6553.2|12
1623149120000|2021-06-08 10:45:20|6555.2|6554.2|6554.7|6553.7|6555.2|6554.2|6554.7|6553.7|5
1623149130000|2021-06-08 10:45:30|6554.5|6553.5|6555|6554|6555|6554|6554|6553|8
1623149140000|2021-06-08 10:45:40|6554.7|6553.7|6554.7|6553.7|6555.5|6554.5|6554.5|6553.5|12
1623149150000|2021-06-08 10:45:50|6555|6554|6555|6554|6555|6554|6554.7|6553.7|0
1623149160000|2021-06-08 10:46:00|6554.7|6553.7|6555.2|6554.2|6555.5|6554.5|6554.7|6553.7|8
1623149170000|2021-06-08 10:46:10|6555|6554|6554.5|6553.5|6555|6554|6554.5|6553.5|1
1623149180000|2021-06-08 10:46:20|6554.2|6553.2|6554|6553|6554.5|6553.5|6554|6553|3
1623149190000|2021-06-08 10:46:30|6554.2|6553.2|6555|6554|6555|6554|6554.2|6553.2|3
1623149200000|2021-06-08 10:46:40|6554.7|6553.7|6555|6554|6555.2|6554.2|6554.7|6553.7|3
1623149210000|2021-06-08 10:46:50|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6554.5|6553.5|1
1623149220000|2021-06-08 10:47:00|||||||||2
1623149230000|2021-06-08 10:47:10|6554.2|6553.2|6554.2|6553.2|6554.2|6553.2|6554.2|6553.2|1
1623149240000|2021-06-08 10:47:20|6554.5|6553.5|6554|6553|6554.7|6553.7|6554|6553|6
1623149260000|2021-06-08 10:47:40|||||||||1
1623149270000|2021-06-08 10:47:50|6554.2|6553.2|6554.2|6553.2|6554.5|6553.5|6554|6553|3
1623149280000|2021-06-08 10:48:00|6554|6553|6554.2|6553.2|6554.7|6553.7|6554|6553|2
1623149290000|2021-06-08 10:48:10|6554|6553|6554|6553|6554.2|6553.2|6554|6553|0
1623149300000|2021-06-08 10:48:20|6553.7|6552.7|6553.7|6552.7|6554|6553|6553.5|6552.5|4
1623149310000|2021-06-08 10:48:30|6554|6553|6553.7|6552.7|6554|6553|6553.7|6552.7|1
1623149320000|2021-06-08 10:48:40|6553.5|6552.5|6553.5|6552.5|6553.7|6552.7|6553.5|6552.5|0
1623149330000|2021-06-08 10:48:50|6553.7|6552.7|6553.5|6552.5|6553.7|6552.7|6553.5|6552.5|0
1623149340000|2021-06-08 10:49:00|||||||||3
1623149360000|2021-06-08 10:49:20|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|2
1623149370000|2021-06-08 10:49:30|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|6552.5|6551.5|4
1623149380000|2021-06-08 10:49:40|6553|6552|6553|6552|6553|6552|6552.7|6551.7|6
1623149390000|2021-06-08 10:49:50|6553.2|6552.2|6554|6553|6554|6553|6553.2|6552.2|2
1623149400000|2021-06-08 10:50:00|6554.7|6553.7|6554.7|6553.7|6555.2|6554.2|6554.5|6553.5|14
1623149410000|2021-06-08 10:50:10|6555|6554|6554.7|6553.7|6555.5|6554.5|6554.7|6553.7|7
1623149420000|2021-06-08 10:50:20|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554.2|6553.2|0
1623149430000|2021-06-08 10:50:30|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|2
1623149440000|2021-06-08 10:50:40|6555|6554|6555.2|6554.2|6555.2|6554.2|6554.7|6553.7|0
1623149450000|2021-06-08 10:50:50|6555.5|6554.5|6555|6554|6555.5|6554.5|6555|6554|2
1623149460000|2021-06-08 10:51:00|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555|6554|1
1623149480000|2021-06-08 10:51:20|6555.2|6554.2|6555|6554|6555.2|6554.2|6555|6554|0
1623149490000|2021-06-08 10:51:30|6554.7|6553.7|6554.5|6553.5|6555|6554|6554.5|6553.5|2
1623149520000|2021-06-08 10:52:00|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|2
1623149530000|2021-06-08 10:52:10|6553.7|6552.7|6554|6553|6554|6553|6553.7|6552.7|0
1623149540000|2021-06-08 10:52:20|6553.7|6552.7|6554|6553|6554|6553|6553.7|6552.7|0
1623149550000|2021-06-08 10:52:30|6553.7|6552.7|6553.2|6552.2|6553.7|6552.7|6553.2|6552.2|1
1623149560000|2021-06-08 10:52:40|6553.5|6552.5|6553.2|6552.2|6553.5|6552.5|6553|6552|2
1623149570000|2021-06-08 10:52:50|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|1
1623149580000|2021-06-08 10:53:00|6553.2|6552.2|6553.2|6552.2|6553.5|6552.5|6553.2|6552.2|3
1623149590000|2021-06-08 10:53:10|6553|6552|6553.5|6552.5|6553.5|6552.5|6553|6552|2
1623149600000|2021-06-08 10:53:20|6554.5|6553.5|6554.2|6553.2|6554.5|6553.5|6554.2|6553.2|16
1623149610000|2021-06-08 10:53:30|6554.5|6553.5|6555.2|6554.2|6555.2|6554.2|6554.5|6553.5|7
1623149620000|2021-06-08 10:53:40|6555.5|6554.5|6554.5|6553.5|6555.5|6554.5|6554.5|6553.5|0
1623149630000|2021-06-08 10:53:50|6555|6554|6554.7|6553.7|6555|6554|6554.7|6553.7|7
1623149640000|2021-06-08 10:54:00|6555|6554|6555|6554|6555|6554|6555|6554|0
1623149650000|2021-06-08 10:54:10|6555.5|6554.5|6555.2|6554.2|6555.5|6554.5|6555|6554|2
1623149660000|2021-06-08 10:54:20|6555|6554|6555.2|6554.2|6555.2|6554.2|6555|6554|1
1623149670000|2021-06-08 10:54:30|6555|6554|6554.7|6553.7|6555.2|6554.2|6554.5|6553.5|1
1623149680000|2021-06-08 10:54:40|6554.5|6553.5|6555|6554|6555|6554|6554.5|6553.5|0
1623149690000|2021-06-08 10:54:50|6554.7|6553.7|6554.7|6553.7|6555|6554|6554.7|6553.7|1
1623149700000|2021-06-08 10:55:00|6555|6554|6555.2|6554.2|6555.5|6554.5|6555|6554|2
1623149710000|2021-06-08 10:55:10|6555|6554|6555|6554|6555|6554|6555|6554|0
1623149720000|2021-06-08 10:55:20|6554.7|6553.7|6555|6554|6555|6554|6554.7|6553.7|0
1623149730000|2021-06-08 10:55:30|6555.5|6554.5|6555.5|6554.5|6555.7|6554.7|6555.5|6554.5|4
1623149740000|2021-06-08 10:55:40|6555.7|6554.7|6555.7|6554.7|6556.2|6555.2|6555.5|6554.5|19
1623149750000|2021-06-08 10:55:50|6556|6555|6555.7|6554.7|6556.2|6555.2|6555.7|6554.7|3
1623149760000|2021-06-08 10:56:00|6556|6555|6556|6555|6556|6555|6556|6555|0
1623149770000|2021-06-08 10:56:10|6555.7|6554.7|6555.7|6554.7|6556|6555|6555.7|6554.7|2
1623149780000|2021-06-08 10:56:20|6555.5|6554.5|6555.7|6554.7|6556|6555|6555.5|6554.5|4
1623149790000|2021-06-08 10:56:30|6556|6555|6555.2|6554.2|6556|6555|6555.2|6554.2|1
1623149800000|2021-06-08 10:56:40|6555.5|6554.5|6555.7|6554.7|6555.7|6554.7|6555.5|6554.5|7
1623149810000|2021-06-08 10:56:50|6556|6555|6556.2|6555.2|6556.5|6555.5|6555.7|6554.7|2
1623149820000|2021-06-08 10:57:00|6556.5|6555.5|6557.2|6556.2|6557.2|6556.2|6556.5|6555.5|54
1623149830000|2021-06-08 10:57:10|6557|6556|6556.7|6555.7|6557|6556|6556.5|6555.5|6
1623149840000|2021-06-08 10:57:20|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|0
1623149850000|2021-06-08 10:57:30|6556.2|6555.2|6556.2|6555.2|6556.5|6555.5|6556.2|6555.2|2
1623149860000|2021-06-08 10:57:40|6556.5|6555.5|6556.2|6555.2|6556.5|6555.5|6556.2|6555.2|0
1623149870000|2021-06-08 10:57:50|6556.5|6555.5|6556.2|6555.2|6556.5|6555.5|6556|6555|8
1623149880000|2021-06-08 10:58:00|6556|6555|6556.2|6555.2|6556.5|6555.5|6556|6555|7
1623149890000|2021-06-08 10:58:10|6556.5|6555.5|6556.2|6555.2|6556.5|6555.5|6556|6555|2
1623149900000|2021-06-08 10:58:20|6556|6555|6556|6555|6556.2|6555.2|6556|6555|0
1623149910000|2021-06-08 10:58:30|6556.2|6555.2|6556|6555|6556.2|6555.2|6555.7|6554.7|4
1623149920000|2021-06-08 10:58:40|6556.2|6555.2|6557.5|6556.5|6557.7|6556.7|6556.2|6555.2|17
1623149930000|2021-06-08 10:58:50|6557.2|6556.2|6557.7|6556.7|6558|6557|6557.2|6556.2|8
1623149940000|2021-06-08 10:59:00|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557.2|6556.2|1
1623149950000|2021-06-08 10:59:10|6557.2|6556.2|6557.7|6556.7|6558|6557|6557.2|6556.2|5
1623149960000|2021-06-08 10:59:20|6557.5|6556.5|6557.5|6556.5|6557.7|6556.7|6557.5|6556.5|0
1623149970000|2021-06-08 10:59:30|6557.2|6556.2|6556.5|6555.5|6557.2|6556.2|6556.5|6555.5|6
1623149980000|2021-06-08 10:59:40|6556.2|6555.2|6556.2|6555.2|6556.5|6555.5|6556.2|6555.2|1
1623149990000|2021-06-08 10:59:50|6556.5|6555.5|6556.2|6555.2|6556.5|6555.5|6556.2|6555.2|2
1623150000000|2021-06-08 11:00:00|6556|6555|6557|6556|6557|6556|6556|6555|10
1623150010000|2021-06-08 11:00:10|6556.7|6555.7|6556.7|6555.7|6556.7|6555.7|6556.5|6555.5|8
1623150020000|2021-06-08 11:00:20|6557|6556|6556.5|6555.5|6557|6556|6556.2|6555.2|5
1623150030000|2021-06-08 11:00:30|6556.2|6555.2|6556.2|6555.2|6556.5|6555.5|6556|6555|4
1623150040000|2021-06-08 11:00:40|6556|6555|6556|6555|6556|6555|6555.7|6554.7|1
1623150050000|2021-06-08 11:00:50|6555.7|6554.7|6555.7|6554.7|6556|6555|6555.5|6554.5|1
1623150060000|2021-06-08 11:01:00|6555.5|6554.5|6555.7|6554.7|6555.7|6554.7|6555.5|6554.5|4
1623150070000|2021-06-08 11:01:10|6555.5|6554.5|6555.7|6554.7|6555.7|6554.7|6555.2|6554.2|25
1623150080000|2021-06-08 11:01:20|6556|6555|6556|6555|6556|6555|6556|6555|1
1623150090000|2021-06-08 11:01:30|6556.2|6555.2|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|0
1623150100000|2021-06-08 11:01:40|6557|6556|6556.7|6555.7|6557|6556|6556.7|6555.7|4
1623150120000|2021-06-08 11:02:00|6556.5|6555.5|6555.7|6554.7|6556.5|6555.5|6555.7|6554.7|7
1623150130000|2021-06-08 11:02:10|6556|6555|6556|6555|6556|6555|6555.7|6554.7|1
1623150140000|2021-06-08 11:02:20|6556.2|6555.2|6556.7|6555.7|6557|6556|6556.2|6555.2|7
1623150150000|2021-06-08 11:02:30|6557|6556|6557|6556|6557|6556|6556.7|6555.7|0
1623150160000|2021-06-08 11:02:40|6556.7|6555.7|6556.2|6555.2|6556.7|6555.7|6556|6555|6
1623150170000|2021-06-08 11:02:50|6556|6555|6556|6555|6556.2|6555.2|6555.7|6554.7|3
1623150180000|2021-06-08 11:03:00|6555.7|6554.7|6554.7|6553.7|6555.7|6554.7|6554.7|6553.7|17
1623150190000|2021-06-08 11:03:10|6555|6554|6555.2|6554.2|6555.5|6554.5|6554.7|6553.7|9
1623150200000|2021-06-08 11:03:20|6555.5|6554.5|6555.7|6554.7|6555.7|6554.7|6555.2|6554.2|14
1623150210000|2021-06-08 11:03:30|6556|6555|6556.2|6555.2|6556.2|6555.2|6555.7|6554.7|1
1623150220000|2021-06-08 11:03:40|6556.5|6555.5|6556|6555|6556.5|6555.5|6556|6555|1
1623150230000|2021-06-08 11:03:50|6556.2|6555.2|6556|6555|6556.2|6555.2|6555.7|6554.7|1
1623150250000|2021-06-08 11:04:10|6556.2|6555.2|6556.7|6555.7|6557|6556|6556.2|6555.2|22
1623150260000|2021-06-08 11:04:20|6557|6556|6556.5|6555.5|6557|6556|6556.5|6555.5|0
1623150270000|2021-06-08 11:04:30|||||||||1
1623150280000|2021-06-08 11:04:40|6556.2|6555.2|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|2
1623150300000|2021-06-08 11:05:00|6556.7|6555.7|6557|6556|6557|6556|6556.7|6555.7|8
1623150310000|2021-06-08 11:05:10|6556.7|6555.7|6557|6556|6557|6556|6556.7|6555.7|8
1623150320000|2021-06-08 11:05:20|6556.7|6555.7|6557|6556|6557|6556|6556.7|6555.7|2
1623150330000|2021-06-08 11:05:30|6556.7|6555.7|6557|6556|6557|6556|6556.7|6555.7|3
1623150350000|2021-06-08 11:05:50|6556.7|6555.7|6556|6555|6556.7|6555.7|6556|6555|2
1623150360000|2021-06-08 11:06:00|6556.5|6555.5|6557.7|6556.7|6557.7|6556.7|6556.5|6555.5|14
1623150370000|2021-06-08 11:06:10|6558|6557|6558|6557|6558.2|6557.2|6557.7|6556.7|5
1623150380000|2021-06-08 11:06:20|6557.7|6556.7|6557.5|6556.5|6558|6557|6557.5|6556.5|0
1623150390000|2021-06-08 11:06:30|6557.2|6556.2|6557.5|6556.5|6557.5|6556.5|6557.2|6556.2|2
1623150400000|2021-06-08 11:06:40|6557.7|6556.7|6558.7|6557.7|6559|6558|6557.7|6556.7|14
1623150410000|2021-06-08 11:06:50|6558.5|6557.5|6558.7|6557.7|6559|6558|6558.5|6557.5|0
1623150420000|2021-06-08 11:07:00|6559|6558|6558|6557|6559|6558|6558|6557|0
1623150430000|2021-06-08 11:07:10|6558.2|6557.2|6558|6557|6558.2|6557.2|6557.7|6556.7|1
1623150440000|2021-06-08 11:07:20|6558.2|6557.2|6558.5|6557.5|6558.7|6557.7|6558.2|6557.2|6
1623150450000|2021-06-08 11:07:30|6558.2|6557.2|6558.2|6557.2|6558.5|6557.5|6558|6557|3
1623150460000|2021-06-08 11:07:40|6558|6557|6558|6557|6558|6557|6557|6556|14
1623150470000|2021-06-08 11:07:50|6557.7|6556.7|6557.7|6556.7|6558|6557|6557.7|6556.7|5
1623150480000|2021-06-08 11:08:00|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|1
1623150490000|2021-06-08 11:08:10|6557.2|6556.2|6557.5|6556.5|6557.5|6556.5|6557.2|6556.2|12
1623150500000|2021-06-08 11:08:20|6557.2|6556.2|6557.5|6556.5|6557.5|6556.5|6557.2|6556.2|1
1623150510000|2021-06-08 11:08:30|6557.2|6556.2|6557|6556|6557.2|6556.2|6557|6556|2
1623150540000|2021-06-08 11:09:00|6557.2|6556.2|6557.5|6556.5|6557.5|6556.5|6557.2|6556.2|3
1623150550000|2021-06-08 11:09:10|||||||||1
1623150570000|2021-06-08 11:09:30|6557.7|6556.7|6558|6557|6558|6557|6557.7|6556.7|2
1623150580000|2021-06-08 11:09:40|6558.2|6557.2|6558.2|6557.2|6558.5|6557.5|6558|6557|14
1623150590000|2021-06-08 11:09:50|6558.5|6557.5|6558.2|6557.2|6558.5|6557.5|6558.2|6557.2|0
1623150600000|2021-06-08 11:10:00|6558|6557|6557.2|6556.2|6558|6557|6557.2|6556.2|8
1623150610000|2021-06-08 11:10:10|6557|6556|6557.7|6556.7|6557.7|6556.7|6557|6556|0
1623150620000|2021-06-08 11:10:20|6558|6557|6558|6557|6558|6557|6557.7|6556.7|0
1623150630000|2021-06-08 11:10:30|6557.7|6556.7|6557.7|6556.7|6558|6557|6557.7|6556.7|1
1623150640000|2021-06-08 11:10:40|6558|6557|6557.7|6556.7|6558|6557|6557.7|6556.7|0
1623150650000|2021-06-08 11:10:50|6557.5|6556.5|6557.7|6556.7|6557.7|6556.7|6557.5|6556.5|1
1623150660000|2021-06-08 11:11:00|6558|6557|6558|6557|6558|6557|6557.7|6556.7|0
1623150670000|2021-06-08 11:11:10|6558.2|6557.2|6557.7|6556.7|6558.2|6557.2|6557.7|6556.7|0
1623150680000|2021-06-08 11:11:20|6558|6557|6558|6557|6558|6557|6557.7|6556.7|0
1623150690000|2021-06-08 11:11:30|6557.7|6556.7|6558|6557|6558|6557|6557.5|6556.5|1
1623150700000|2021-06-08 11:11:40|6558.2|6557.2|6558.2|6557.2|6558.5|6557.5|6558|6557|8
1623150710000|2021-06-08 11:11:50|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|0
1623150720000|2021-06-08 11:12:00|6558.2|6557.2|6558|6557|6558.5|6557.5|6558|6557|3
1623150730000|2021-06-08 11:12:10|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|0
1623150740000|2021-06-08 11:12:20|6558|6557|6558|6557|6558|6557|6558|6557|0
1623150750000|2021-06-08 11:12:30|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|2
1623150760000|2021-06-08 11:12:40|6558|6557|6557.7|6556.7|6558|6557|6557.7|6556.7|1
1623150770000|2021-06-08 11:12:50|6557.5|6556.5|6557.2|6556.2|6557.7|6556.7|6557|6556|2
1623150780000|2021-06-08 11:13:00|6557|6556|6557.7|6556.7|6557.7|6556.7|6557|6556|12
1623150790000|2021-06-08 11:13:10|6557.5|6556.5|6558|6557|6558.2|6557.2|6557.5|6556.5|0
1623150800000|2021-06-08 11:13:20|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|6557.5|6556.5|2
1623150810000|2021-06-08 11:13:30|6558|6557|6558|6557|6558|6557|6558|6557|0
1623150820000|2021-06-08 11:13:40|6558.5|6557.5|6558.2|6557.2|6558.5|6557.5|6558.2|6557.2|4
1623150830000|2021-06-08 11:13:50|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|0
1623150840000|2021-06-08 11:14:00|6558.7|6557.7|6558.5|6557.5|6558.7|6557.7|6558.5|6557.5|4
1623150870000|2021-06-08 11:14:30|6558.2|6557.2|6559|6558|6559.2|6558.2|6558.2|6557.2|44
1623150880000|2021-06-08 11:14:40|6559.2|6558.2|6559.2|6558.2|6559.5|6558.5|6559.2|6558.2|4
1623150890000|2021-06-08 11:14:50|6559.5|6558.5|6558.7|6557.7|6560|6559|6558.5|6557.5|67
1623150900000|2021-06-08 11:15:00|6558.5|6557.5|6559.7|6558.7|6559.7|6558.7|6558.5|6557.5|12
1623150910000|2021-06-08 11:15:10|6559.5|6558.5|6559.5|6558.5|6559.7|6558.7|6559.2|6558.2|3
1623150920000|2021-06-08 11:15:20|6559.2|6558.2|6559.2|6558.2|6559.5|6558.5|6559.2|6558.2|0
1623150930000|2021-06-08 11:15:30|6559.5|6558.5|6559.7|6558.7|6559.7|6558.7|6559.5|6558.5|1
1623150940000|2021-06-08 11:15:40|6559.5|6558.5|6559.7|6558.7|6559.7|6558.7|6559.5|6558.5|0
1623150950000|2021-06-08 11:15:50|6559.5|6558.5|6559.5|6558.5|6559.5|6558.5|6559.5|6558.5|1
1623150960000|2021-06-08 11:16:00|6558.7|6557.7|6558.5|6557.5|6559|6558|6558.5|6557.5|10
1623150970000|2021-06-08 11:16:10|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|6558.5|6557.5|0
1623150980000|2021-06-08 11:16:20|6558.5|6557.5|6558.5|6557.5|6559|6558|6558.5|6557.5|3
1623150990000|2021-06-08 11:16:30|||||||||3
1623151000000|2021-06-08 11:16:40|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|0
1623151010000|2021-06-08 11:16:50|6558.2|6557.2|6558|6557|6558.2|6557.2|6558|6557|2
1623151020000|2021-06-08 11:17:00|6557.7|6556.7|6558.2|6557.2|6558.2|6557.2|6557.7|6556.7|2
1623151040000|2021-06-08 11:17:20|6558.5|6557.5|6559|6558|6559.2|6558.2|6558.5|6557.5|13
1623151050000|2021-06-08 11:17:30|6559.5|6558.5|6559.2|6558.2|6559.5|6558.5|6559|6558|10
1623151060000|2021-06-08 11:17:40|6559|6558|6559|6558|6559.2|6558.2|6559|6558|0
1623151070000|2021-06-08 11:17:50|6558.7|6557.7|6559|6558|6559|6558|6558.7|6557.7|0
1623151080000|2021-06-08 11:18:00|6559.2|6558.2|6559|6558|6559.2|6558.2|6559|6558|0
1623151090000|2021-06-08 11:18:10|6559.2|6558.2|6559.5|6558.5|6559.5|6558.5|6559.2|6558.2|1
1623151100000|2021-06-08 11:18:20|6559.7|6558.7|6560.2|6559.2|6560.5|6559.5|6559.7|6558.7|42
1623151110000|2021-06-08 11:18:30|6560.5|6559.5|6560.5|6559.5|6560.5|6559.5|6560.2|6559.2|2
1623151120000|2021-06-08 11:18:40|6560.2|6559.2|6560|6559|6560.2|6559.2|6560|6559|1
1623151130000|2021-06-08 11:18:50|6560.2|6559.2|6560.5|6559.5|6560.5|6559.5|6560|6559|2
1623151140000|2021-06-08 11:19:00|6560.7|6559.7|6561|6560|6561|6560|6560.7|6559.7|4
1623151150000|2021-06-08 11:19:10|6560.7|6559.7|6561|6560|6561|6560|6560.7|6559.7|10
1623151160000|2021-06-08 11:19:20|6560.7|6559.7|6560.5|6559.5|6560.7|6559.7|6560.5|6559.5|2
1623151170000|2021-06-08 11:19:30|6560.7|6559.7|6560.7|6559.7|6560.7|6559.7|6560.5|6559.5|1
1623151180000|2021-06-08 11:19:40|6560.5|6559.5|6560.5|6559.5|6560.5|6559.5|6560.5|6559.5|2
1623151190000|2021-06-08 11:19:50|6560.2|6559.2|6560.7|6559.7|6560.7|6559.7|6560|6559|19
1623151200000|2021-06-08 11:20:00|6561|6560|6561|6560|6561|6560|6561|6560|0
1623151210000|2021-06-08 11:20:10|6560.7|6559.7|6560.7|6559.7|6560.7|6559.7|6560.5|6559.5|6
1623151220000|2021-06-08 11:20:20|6560.5|6559.5|6560.5|6559.5|6560.5|6559.5|6560.5|6559.5|3
1623151230000|2021-06-08 11:20:30|6560.7|6559.7|6561|6560|6561|6560|6560.5|6559.5|8
1623151240000|2021-06-08 11:20:40|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|7
1623151250000|2021-06-08 11:20:50|6561.2|6560.2|6560.7|6559.7|6561.2|6560.2|6560.7|6559.7|2
1623151260000|2021-06-08 11:21:00|6560.5|6559.5|6560.2|6559.2|6560.7|6559.7|6560.2|6559.2|9
1623151270000|2021-06-08 11:21:10|6560.5|6559.5|6560.7|6559.7|6560.7|6559.7|6560.2|6559.2|0
1623151280000|2021-06-08 11:21:20|6560.5|6559.5|6560.5|6559.5|6560.5|6559.5|6560.5|6559.5|0
1623151300000|2021-06-08 11:21:40|6560|6559|6560.5|6559.5|6560.5|6559.5|6560|6559|3
1623151310000|2021-06-08 11:21:50|6560|6559|6560.5|6559.5|6560.5|6559.5|6560|6559|4
1623151320000|2021-06-08 11:22:00|6560.2|6559.2|6560.5|6559.5|6560.5|6559.5|6560.2|6559.2|0
1623151330000|2021-06-08 11:22:10|||||||||2
1623151360000|2021-06-08 11:22:40|6560.2|6559.2|6560.5|6559.5|6560.5|6559.5|6560.2|6559.2|3
1623151370000|2021-06-08 11:22:50|6560|6559|6560.2|6559.2|6560.2|6559.2|6560|6559|2
1623151380000|2021-06-08 11:23:00|6560.5|6559.5|6561|6560|6561|6560|6560.5|6559.5|2
1623151410000|2021-06-08 11:23:30|6561.2|6560.2|6561|6560|6561.2|6560.2|6561|6560|1
1623151420000|2021-06-08 11:23:40|||||||||3
1623151430000|2021-06-08 11:23:50|6560.5|6559.5|6561|6560|6561|6560|6560.5|6559.5|17
1623151440000|2021-06-08 11:24:00|6561.2|6560.2|6561.2|6560.2|6561.2|6560.2|6561.2|6560.2|4
1623151460000|2021-06-08 11:24:20|6561.5|6560.5|6561.7|6560.7|6561.7|6560.7|6561.2|6560.2|12
1623151470000|2021-06-08 11:24:30|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|0
1623151480000|2021-06-08 11:24:40|6561.7|6560.7|6562|6561|6562|6561|6561.7|6560.7|1
1623151490000|2021-06-08 11:24:50|6562.2|6561.2|6563|6562|6563|6562|6562.2|6561.2|25
1623151500000|2021-06-08 11:25:00|6562.7|6561.7|6562.7|6561.7|6563|6562|6562.7|6561.7|5
1623151510000|2021-06-08 11:25:10|6563|6562|6563|6562|6563|6562|6562.7|6561.7|0
1623151520000|2021-06-08 11:25:20|6562.7|6561.7|6562.5|6561.5|6562.7|6561.7|6562.5|6561.5|4
1623151530000|2021-06-08 11:25:30|6562.7|6561.7|6563|6562|6563|6562|6562.7|6561.7|3
1623151540000|2021-06-08 11:25:40|6563.2|6562.2|6563.5|6562.5|6563.5|6562.5|6563.2|6562.2|4
1623151550000|2021-06-08 11:25:50|6563.2|6562.2|6563.5|6562.5|6563.5|6562.5|6563.2|6562.2|3
1623151560000|2021-06-08 11:26:00|6563.2|6562.2|6563.5|6562.5|6563.5|6562.5|6563.2|6562.2|1
1623151570000|2021-06-08 11:26:10|6563|6562|6563|6562|6563|6562|6563|6562|14
1623151580000|2021-06-08 11:26:20|6562.7|6561.7|6561.7|6560.7|6562.7|6561.7|6561.7|6560.7|12
1623151590000|2021-06-08 11:26:30|6562|6561|6562.2|6561.2|6562.2|6561.2|6562|6561|8
1623151600000|2021-06-08 11:26:40|6562|6561|6562|6561|6562|6561|6562|6561|0
1623151610000|2021-06-08 11:26:50|6562.2|6561.2|6562.5|6561.5|6562.5|6561.5|6562|6561|8
1623151620000|2021-06-08 11:27:00|6562.7|6561.7|6562.2|6561.2|6562.7|6561.7|6562|6561|12
1623151630000|2021-06-08 11:27:10|6562.5|6561.5|6562.2|6561.2|6562.5|6561.5|6562.2|6561.2|1
1623151640000|2021-06-08 11:27:20|6562|6561|6562.2|6561.2|6562.2|6561.2|6562|6561|0
1623151650000|2021-06-08 11:27:30|6562.5|6561.5|6562.5|6561.5|6562.7|6561.7|6562.5|6561.5|1
1623151660000|2021-06-08 11:27:40|6562.2|6561.2|6562.5|6561.5|6562.5|6561.5|6562.2|6561.2|1
1623151670000|2021-06-08 11:27:50|6562.2|6561.2|6562.2|6561.2|6562.5|6561.5|6562|6561|11
1623151690000|2021-06-08 11:28:10|6562.5|6561.5|6563|6562|6563.2|6562.2|6562.5|6561.5|16
1623151700000|2021-06-08 11:28:20|6562.7|6561.7|6563|6562|6563|6562|6562.7|6561.7|1
1623151710000|2021-06-08 11:28:30|6562.5|6561.5|6563|6562|6563|6562|6562.5|6561.5|1
1623151720000|2021-06-08 11:28:40|6562.7|6561.7|6562.5|6561.5|6562.7|6561.7|6562.5|6561.5|1
1623151730000|2021-06-08 11:28:50|6562.7|6561.7|6563|6562|6563|6562|6562.7|6561.7|0
1623151740000|2021-06-08 11:29:00|6563.2|6562.2|6563.7|6562.7|6563.7|6562.7|6563|6562|5
1623151750000|2021-06-08 11:29:10|6563.5|6562.5|6563.7|6562.7|6563.7|6562.7|6563.5|6562.5|0
1623151760000|2021-06-08 11:29:20|6564|6563|6564|6563|6564.2|6563.2|6564|6563|6
1623151770000|2021-06-08 11:29:30|6564.2|6563.2|6564|6563|6564.2|6563.2|6564|6563|1
1623151780000|2021-06-08 11:29:40|6564.2|6563.2|6563.7|6562.7|6564.2|6563.2|6563.7|6562.7|1
1623151790000|2021-06-08 11:29:50|6564|6563|6564|6563|6564|6563|6564|6563|0
1623151800000|2021-06-08 11:30:00|6563.7|6562.7|6563.7|6562.7|6563.7|6562.7|6563.7|6562.7|5
1623151810000|2021-06-08 11:30:10|6563.5|6562.5|6563.5|6562.5|6564|6563|6563.5|6562.5|0
1623151820000|2021-06-08 11:30:20|6563.2|6562.2|6563|6562|6563.2|6562.2|6563|6562|17
1623151830000|2021-06-08 11:30:30|6563.2|6562.2|6563.5|6562.5|6563.5|6562.5|6563.2|6562.2|2
1623151840000|2021-06-08 11:30:40|6563.2|6562.2|6563|6562|6563.5|6562.5|6563|6562|1
1623151850000|2021-06-08 11:30:50|6563.2|6562.2|6563|6562|6563.2|6562.2|6563|6562|5
1623151860000|2021-06-08 11:31:00|6563.2|6562.2|6563|6562|6563.2|6562.2|6563|6562|1
1623151890000|2021-06-08 11:31:30|6562.5|6561.5|6562.5|6561.5|6562.5|6561.5|6562.5|6561.5|9
1623151900000|2021-06-08 11:31:40|6562.2|6561.2|6561.7|6560.7|6562.2|6561.2|6561.7|6560.7|8
1623151920000|2021-06-08 11:32:00|6562|6561|6562|6561|6562|6561|6562|6561|0
1623151930000|2021-06-08 11:32:10|6561.7|6560.7|6562|6561|6562|6561|6561.7|6560.7|4
1623151940000|2021-06-08 11:32:20|6562.2|6561.2|6562.5|6561.5|6562.5|6561.5|6562|6561|16
1623151950000|2021-06-08 11:32:30|6563|6562|6563|6562|6563.2|6562.2|6562.7|6561.7|23
1623151960000|2021-06-08 11:32:40|6562.7|6561.7|6562.5|6561.5|6563|6562|6562.5|6561.5|16
1623151970000|2021-06-08 11:32:50|6562.2|6561.2|6562.2|6561.2|6562.5|6561.5|6562|6561|12
1623151980000|2021-06-08 11:33:00|6562|6561|6562|6561|6562.2|6561.2|6562|6561|1
1623151990000|2021-06-08 11:33:10|6562.2|6561.2|6562.2|6561.2|6562.2|6561.2|6562|6561|2
1623152000000|2021-06-08 11:33:20|6562|6561|6562|6561|6562|6561|6562|6561|0
1623152010000|2021-06-08 11:33:30|6562.5|6561.5|6562|6561|6562.5|6561.5|6562|6561|4
1623152020000|2021-06-08 11:33:40|6561.7|6560.7|6562|6561|6562.5|6561.5|6561.5|6560.5|56
1623152030000|2021-06-08 11:33:50|6562.2|6561.2|6562.2|6561.2|6562.5|6561.5|6562|6561|8
1623152040000|2021-06-08 11:34:00|6562|6561|6562.2|6561.2|6562.2|6561.2|6562|6561|3
1623152050000|2021-06-08 11:34:10|6562|6561|6561.7|6560.7|6562|6561|6561.5|6560.5|7
1623152060000|2021-06-08 11:34:20|6562|6561|6562|6561|6562|6561|6562|6561|0
1623152070000|2021-06-08 11:34:30|6561.7|6560.7|6562|6561|6562|6561|6561.5|6560.5|1
1623152080000|2021-06-08 11:34:40|6562.5|6561.5|6561.7|6560.7|6562.5|6561.5|6561.7|6560.7|5
1623152090000|2021-06-08 11:34:50|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|2
1623152100000|2021-06-08 11:35:00|6561.7|6560.7|6561.7|6560.7|6562|6561|6561.5|6560.5|2
1623152110000|2021-06-08 11:35:10|6562|6561|6562|6561|6562|6561|6562|6561|0
1623152120000|2021-06-08 11:35:20|6562.2|6561.2|6562.2|6561.2|6562.2|6561.2|6562|6561|2
1623152130000|2021-06-08 11:35:30|6562|6561|6562|6561|6562.2|6561.2|6562|6561|4
1623152140000|2021-06-08 11:35:40|6562.2|6561.2|6562|6561|6562.2|6561.2|6562|6561|0
1623152150000|2021-06-08 11:35:50|6562.2|6561.2|6562.5|6561.5|6562.5|6561.5|6562|6561|2
1623152160000|2021-06-08 11:36:00|6562.7|6561.7|6562.5|6561.5|6562.7|6561.7|6562.5|6561.5|3
1623152170000|2021-06-08 11:36:10|6562.7|6561.7|6563.5|6562.5|6563.5|6562.5|6562.7|6561.7|4
1623152190000|2021-06-08 11:36:30|||||||||1
1623152200000|2021-06-08 11:36:40|||||||||8
1623152210000|2021-06-08 11:36:50|6563.7|6562.7|6563.5|6562.5|6563.7|6562.7|6563.5|6562.5|1
1623152220000|2021-06-08 11:37:00|6563.7|6562.7|6563|6562|6563.7|6562.7|6563|6562|6
1623152250000|2021-06-08 11:37:30|6562.7|6561.7|6563|6562|6563|6562|6562.7|6561.7|12
1623152260000|2021-06-08 11:37:40|6562.5|6561.5|6563.2|6562.2|6563.2|6562.2|6562.5|6561.5|5
1623152270000|2021-06-08 11:37:50|6563|6562|6562.7|6561.7|6563|6562|6562.7|6561.7|2
1623152280000|2021-06-08 11:38:00|6562.5|6561.5|6562.5|6561.5|6562.5|6561.5|6562.5|6561.5|2
1623152290000|2021-06-08 11:38:10|6562.7|6561.7|6563|6562|6563|6562|6562.5|6561.5|8
1623152300000|2021-06-08 11:38:20|6563.2|6562.2|6563|6562|6563.2|6562.2|6563|6562|0
1623152310000|2021-06-08 11:38:30|6563.2|6562.2|6563|6562|6563.2|6562.2|6563|6562|0
1623152320000|2021-06-08 11:38:40|6563.5|6562.5|6563|6562|6563.5|6562.5|6563|6562|4
1623152330000|2021-06-08 11:38:50|6563.2|6562.2|6563|6562|6563.2|6562.2|6563|6562|0
1623152340000|2021-06-08 11:39:00|6563.2|6562.2|6563|6562|6563.2|6562.2|6563|6562|1
1623152350000|2021-06-08 11:39:10|6563.2|6562.2|6563|6562|6563.2|6562.2|6563|6562|4
1623152360000|2021-06-08 11:39:20|6563.2|6562.2|6563.5|6562.5|6563.5|6562.5|6563.2|6562.2|2
1623152370000|2021-06-08 11:39:30|||||||||1
1623152390000|2021-06-08 11:39:50|6563.2|6562.2|6563.2|6562.2|6563.5|6562.5|6563|6562|6
1623152400000|2021-06-08 11:40:00|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6563.1|6562.1|2
1623152410000|2021-06-08 11:40:10|6563.6|6562.6|6563.4|6562.4|6563.6|6562.6|6563.4|6562.4|2
1623152430000|2021-06-08 11:40:30|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6562.9|6561.9|3
1623152440000|2021-06-08 11:40:40|6563.6|6562.6|6563.6|6562.6|6563.9|6562.9|6563.6|6562.6|0
1623152450000|2021-06-08 11:40:50|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|0
1623152460000|2021-06-08 11:41:00|6564.1|6563.1|6563.9|6562.9|6564.1|6563.1|6563.9|6562.9|5
1623152470000|2021-06-08 11:41:10|6563.6|6562.6|6563.6|6562.6|6563.6|6562.6|6563.4|6562.4|7
1623152480000|2021-06-08 11:41:20|6563.9|6562.9|6563.4|6562.4|6563.9|6562.9|6563.4|6562.4|0
1623152490000|2021-06-08 11:41:30|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6563.1|6562.1|0
1623152500000|2021-06-08 11:41:40|6563.1|6562.1|6563.1|6562.1|6563.4|6562.4|6563.1|6562.1|2
1623152510000|2021-06-08 11:41:50|6563.4|6562.4|6563.1|6562.1|6563.4|6562.4|6563.1|6562.1|0
1623152520000|2021-06-08 11:42:00|6562.9|6561.9|6563.1|6562.1|6563.4|6562.4|6562.9|6561.9|1
1623152530000|2021-06-08 11:42:10|6562.9|6561.9|6562.9|6561.9|6563.1|6562.1|6562.6|6561.6|6
1623152540000|2021-06-08 11:42:20|6563.1|6562.1|6563.6|6562.6|6563.6|6562.6|6563.1|6562.1|2
1623152550000|2021-06-08 11:42:30|6563.4|6562.4|6563.4|6562.4|6563.6|6562.6|6563.4|6562.4|4
1623152560000|2021-06-08 11:42:40|6563.6|6562.6|6562.9|6561.9|6563.6|6562.6|6562.9|6561.9|5
1623152570000|2021-06-08 11:42:50|6562.6|6561.6|6563.1|6562.1|6563.1|6562.1|6562.6|6561.6|30
1623152580000|2021-06-08 11:43:00|6563.4|6562.4|6563.4|6562.4|6563.4|6562.4|6563.1|6562.1|1
1623152590000|2021-06-08 11:43:10|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6563.1|6562.1|0
1623152640000|2021-06-08 11:44:00|6563.6|6562.6|6563.4|6562.4|6563.6|6562.6|6563.4|6562.4|2
1623152660000|2021-06-08 11:44:20|6563.6|6562.6|6563.9|6562.9|6563.9|6562.9|6563.6|6562.6|1
1623152670000|2021-06-08 11:44:30|6563.6|6562.6|6564.1|6563.1|6564.1|6563.1|6563.4|6562.4|19
1623152680000|2021-06-08 11:44:40|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|2
1623152700000|2021-06-08 11:45:00|6564.1|6563.1|6564.6|6563.6|6564.9|6563.9|6564.1|6563.1|32
1623152710000|2021-06-08 11:45:10|6564.9|6563.9|6565.4|6564.4|6565.4|6564.4|6564.6|6563.6|16
1623152720000|2021-06-08 11:45:20|6565.1|6564.1|6565.4|6564.4|6565.4|6564.4|6564.9|6563.9|2
1623152730000|2021-06-08 11:45:30|6565.1|6564.1|6564.6|6563.6|6565.1|6564.1|6564.6|6563.6|1
1623152740000|2021-06-08 11:45:40|6564.9|6563.9|6564.4|6563.4|6564.9|6563.9|6564.4|6563.4|6
1623152750000|2021-06-08 11:45:50|6564.1|6563.1|6563.9|6562.9|6564.1|6563.1|6563.9|6562.9|10
1623152760000|2021-06-08 11:46:00|6563.6|6562.6|6563.4|6562.4|6563.6|6562.6|6563.1|6562.1|9
1623152770000|2021-06-08 11:46:10|6563.6|6562.6|6563.4|6562.4|6563.6|6562.6|6563.4|6562.4|5
1623152780000|2021-06-08 11:46:20|6563.6|6562.6|6563.9|6562.9|6563.9|6562.9|6563.6|6562.6|1
1623152790000|2021-06-08 11:46:30|6563.6|6562.6|6563.4|6562.4|6563.6|6562.6|6563.4|6562.4|1
1623152800000|2021-06-08 11:46:40|6563.6|6562.6|6563.4|6562.4|6563.9|6562.9|6563.4|6562.4|1
1623152810000|2021-06-08 11:46:50|||||||||7
1623152820000|2021-06-08 11:47:00|6563.6|6562.6|6563.1|6562.1|6563.6|6562.6|6563.1|6562.1|4
1623152830000|2021-06-08 11:47:10|6563.4|6562.4|6562.9|6561.9|6563.4|6562.4|6562.9|6561.9|9
1623152840000|2021-06-08 11:47:20|6562.6|6561.6|6562.4|6561.4|6562.9|6561.9|6562.4|6561.4|4
1623152860000|2021-06-08 11:47:40|6562.6|6561.6|6562.6|6561.6|6562.6|6561.6|6562.6|6561.6|7
1623152870000|2021-06-08 11:47:50|6562.4|6561.4|6562.4|6561.4|6562.9|6561.9|6562.4|6561.4|14
1623152880000|2021-06-08 11:48:00|6562.6|6561.6|6562.4|6561.4|6562.6|6561.6|6562.4|6561.4|6
1623152890000|2021-06-08 11:48:10|6562.6|6561.6|6562.6|6561.6|6562.9|6561.9|6562.4|6561.4|2
1623152900000|2021-06-08 11:48:20|6562.4|6561.4|6562.4|6561.4|6562.4|6561.4|6562.4|6561.4|1
1623152910000|2021-06-08 11:48:30|6562.1|6561.1|6562.1|6561.1|6562.1|6561.1|6562.1|6561.1|3
1623152920000|2021-06-08 11:48:40|6562.4|6561.4|6562.4|6561.4|6562.4|6561.4|6561.9|6560.9|2
1623152930000|2021-06-08 11:48:50|6562.1|6561.1|6562.4|6561.4|6562.4|6561.4|6562.1|6561.1|1
1623152940000|2021-06-08 11:49:00|6562.6|6561.6|6562.9|6561.9|6562.9|6561.9|6562.6|6561.6|3
1623152950000|2021-06-08 11:49:10|6562.6|6561.6|6562.9|6561.9|6562.9|6561.9|6562.6|6561.6|10
1623152960000|2021-06-08 11:49:20|6562.6|6561.6|6562.9|6561.9|6562.9|6561.9|6562.6|6561.6|1
1623152970000|2021-06-08 11:49:30|6562.6|6561.6|6562.6|6561.6|6562.9|6561.9|6562.6|6561.6|0
1623152980000|2021-06-08 11:49:40|6562.9|6561.9|6562.9|6561.9|6562.9|6561.9|6562.6|6561.6|3
1623152990000|2021-06-08 11:49:50|6562.6|6561.6|6562.9|6561.9|6562.9|6561.9|6562.6|6561.6|0
1623153000000|2021-06-08 11:50:00|6563.1|6562.1|6563.1|6562.1|6563.1|6562.1|6562.9|6561.9|0
1623153010000|2021-06-08 11:50:10|6562.9|6561.9|6562.9|6561.9|6562.9|6561.9|6562.9|6561.9|3
1623153030000|2021-06-08 11:50:30|6562.6|6561.6|6562.6|6561.6|6562.9|6561.9|6562.4|6561.4|11
1623153040000|2021-06-08 11:50:40|6562.4|6561.4|6562.4|6561.4|6562.4|6561.4|6562.4|6561.4|0
1623153050000|2021-06-08 11:50:50|||||||||1
1623153060000|2021-06-08 11:51:00|6561.9|6560.9|6561.6|6560.6|6561.9|6560.9|6561.6|6560.6|28
1623153070000|2021-06-08 11:51:10|6561.4|6560.4|6561.6|6560.6|6561.9|6560.9|6561.4|6560.4|3
1623153080000|2021-06-08 11:51:20|6561.4|6560.4|6561.4|6560.4|6561.4|6560.4|6561.4|6560.4|2
1623153090000|2021-06-08 11:51:30|6561.1|6560.1|6561.1|6560.1|6561.1|6560.1|6561.1|6560.1|4
1623153100000|2021-06-08 11:51:40|6561.4|6560.4|6561.4|6560.4|6561.4|6560.4|6561.4|6560.4|0
1623153120000|2021-06-08 11:52:00|6561.1|6560.1|6560.9|6559.9|6561.4|6560.4|6560.9|6559.9|6
1623153140000|2021-06-08 11:52:20|6561.4|6560.4|6561.6|6560.6|6561.6|6560.6|6561.4|6560.4|9
1623153150000|2021-06-08 11:52:30|6561.4|6560.4|6561.4|6560.4|6561.4|6560.4|6561.4|6560.4|0
1623153160000|2021-06-08 11:52:40|6561.1|6560.1|6561.1|6560.1|6561.4|6560.4|6560.9|6559.9|6
1623153170000|2021-06-08 11:52:50|6561.4|6560.4|6561.4|6560.4|6561.4|6560.4|6561.4|6560.4|0
1623153180000|2021-06-08 11:53:00|6561.6|6560.6|6561.9|6560.9|6561.9|6560.9|6561.6|6560.6|0
1623153190000|2021-06-08 11:53:10|6561.6|6560.6|6561.4|6560.4|6561.6|6560.6|6561.4|6560.4|0
1623153200000|2021-06-08 11:53:20|6561.6|6560.6|6561.4|6560.4|6561.6|6560.6|6561.4|6560.4|2
1623153210000|2021-06-08 11:53:30|6561.1|6560.1|6561.1|6560.1|6561.1|6560.1|6561.1|6560.1|4
1623153220000|2021-06-08 11:53:40|6561.4|6560.4|6561.1|6560.1|6561.4|6560.4|6561.1|6560.1|0
1623153230000|2021-06-08 11:53:50|6560.9|6559.9|6561.4|6560.4|6561.4|6560.4|6560.9|6559.9|5
1623153240000|2021-06-08 11:54:00|6561.6|6560.6|6562.4|6561.4|6562.6|6561.6|6561.6|6560.6|19
1623153250000|2021-06-08 11:54:10|6562.6|6561.6|6562.4|6561.4|6562.6|6561.6|6562.4|6561.4|4
1623153270000|2021-06-08 11:54:30|||||||||7
1623153280000|2021-06-08 11:54:40|6562.1|6561.1|6561.9|6560.9|6562.4|6561.4|6561.9|6560.9|7
1623153290000|2021-06-08 11:54:50|6562.4|6561.4|6562.4|6561.4|6562.4|6561.4|6562.1|6561.1|4
1623153310000|2021-06-08 11:55:10|6562.6|6561.6|6562.4|6561.4|6562.6|6561.6|6562.1|6561.1|3
1623153320000|2021-06-08 11:55:20|6561.9|6560.9|6562.4|6561.4|6562.4|6561.4|6561.9|6560.9|18
1623153330000|2021-06-08 11:55:30|6562.6|6561.6|6562.6|6561.6|6562.6|6561.6|6562.6|6561.6|2
1623153340000|2021-06-08 11:55:40|6562.4|6561.4|6562.6|6561.6|6562.6|6561.6|6562.4|6561.4|2
1623153350000|2021-06-08 11:55:50|6562.9|6561.9|6562.9|6561.9|6562.9|6561.9|6562.9|6561.9|2
1623153360000|2021-06-08 11:56:00|6563.1|6562.1|6562.9|6561.9|6563.1|6562.1|6562.9|6561.9|7
1623153370000|2021-06-08 11:56:10|6563.1|6562.1|6563.1|6562.1|6563.1|6562.1|6563.1|6562.1|3
1623153380000|2021-06-08 11:56:20|6562.9|6561.9|6563.6|6562.6|6563.9|6562.9|6562.9|6561.9|12
1623153390000|2021-06-08 11:56:30|6563.4|6562.4|6563.6|6562.6|6563.6|6562.6|6563.4|6562.4|5
1623153400000|2021-06-08 11:56:40|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|1
1623153410000|2021-06-08 11:56:50|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6564.1|6563.1|11
1623153420000|2021-06-08 11:57:00|||||||||1
1623153430000|2021-06-08 11:57:10|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|10
1623153440000|2021-06-08 11:57:20|||||||||4
1623153450000|2021-06-08 11:57:30|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|9
1623153460000|2021-06-08 11:57:40|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|2
1623153470000|2021-06-08 11:57:50|||||||||1
1623153480000|2021-06-08 11:58:00|6565.1|6564.1|6565.1|6564.1|6565.4|6564.4|6564.9|6563.9|11
1623153490000|2021-06-08 11:58:10|6564.9|6563.9|6565.1|6564.1|6565.1|6564.1|6564.9|6563.9|1
1623153500000|2021-06-08 11:58:20|6564.9|6563.9|6564.1|6563.1|6564.9|6563.9|6564.1|6563.1|10
1623153510000|2021-06-08 11:58:30|6563.9|6562.9|6564.6|6563.6|6564.6|6563.6|6563.9|6562.9|9
1623153520000|2021-06-08 11:58:40|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|0
1623153530000|2021-06-08 11:58:50|6565.1|6564.1|6565.9|6564.9|6565.9|6564.9|6565.1|6564.1|8
1623153540000|2021-06-08 11:59:00|||||||||17
1623153550000|2021-06-08 11:59:10|6565.6|6564.6|6566.4|6565.4|6566.4|6565.4|6565.4|6564.4|31
1623153570000|2021-06-08 11:59:30|6566.6|6565.6|6566.6|6565.6|6566.6|6565.6|6566.4|6565.4|13
1623153580000|2021-06-08 11:59:40|6566.9|6565.9|6566.6|6565.6|6566.9|6565.9|6566.6|6565.6|7
1623153600000|2021-06-08 12:00:00|6566.9|6565.9|6566.4|6565.4|6567.4|6566.4|6566.4|6565.4|34
1623153610000|2021-06-08 12:00:10|6566.6|6565.6|6566.6|6565.6|6566.6|6565.6|6566.6|6565.6|6
1623153620000|2021-06-08 12:00:20|6566.4|6565.4|6566.9|6565.9|6566.9|6565.9|6566.4|6565.4|2
1623153630000|2021-06-08 12:00:30|6567.1|6566.1|6566.9|6565.9|6567.4|6566.4|6566.9|6565.9|11
1623153640000|2021-06-08 12:00:40|6566.6|6565.6|6566.1|6565.1|6566.6|6565.6|6565.9|6564.9|7
1623153650000|2021-06-08 12:00:50|6566.4|6565.4|6565.9|6564.9|6566.4|6565.4|6565.9|6564.9|6
1623153660000|2021-06-08 12:01:00|6565.6|6564.6|6565.4|6564.4|6565.9|6564.9|6565.4|6564.4|7
1623153670000|2021-06-08 12:01:10|6565.6|6564.6|6565.9|6564.9|6565.9|6564.9|6565.4|6564.4|10
1623153680000|2021-06-08 12:01:20|6565.6|6564.6|6566.1|6565.1|6566.1|6565.1|6565.4|6564.4|10
1623153690000|2021-06-08 12:01:30|6565.9|6564.9|6566.1|6565.1|6566.1|6565.1|6565.9|6564.9|0
1623153700000|2021-06-08 12:01:40|6565.9|6564.9|6565.9|6564.9|6565.9|6564.9|6565.9|6564.9|0
1623153710000|2021-06-08 12:01:50|6565.6|6564.6|6565.9|6564.9|6565.9|6564.9|6565.6|6564.6|1
1623153720000|2021-06-08 12:02:00|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|0
1623153730000|2021-06-08 12:02:10|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|6565.1|6564.1|5
1623153740000|2021-06-08 12:02:20|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|6565.4|6564.4|4
1623153750000|2021-06-08 12:02:30|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|3
1623153760000|2021-06-08 12:02:40|6565.6|6564.6|6566.4|6565.4|6566.4|6565.4|6565.6|6564.6|4
1623153770000|2021-06-08 12:02:50|6566.1|6565.1|6566.4|6565.4|6566.4|6565.4|6566.1|6565.1|1
1623153780000|2021-06-08 12:03:00|||||||||1
1623153790000|2021-06-08 12:03:10|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.6|6565.6|5
1623153800000|2021-06-08 12:03:20|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.6|6565.6|1
1623153830000|2021-06-08 12:03:50|6566.6|6565.6|6566.6|6565.6|6566.6|6565.6|6566.6|6565.6|1
1623153840000|2021-06-08 12:04:00|6566.4|6565.4|6565.6|6564.6|6566.4|6565.4|6565.4|6564.4|10
1623153850000|2021-06-08 12:04:10|6565.4|6564.4|6565.6|6564.6|6565.6|6564.6|6564.9|6563.9|9
1623153860000|2021-06-08 12:04:20|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|0
1623153870000|2021-06-08 12:04:30|6565.6|6564.6|6565.4|6564.4|6565.6|6564.6|6565.1|6564.1|18
1623153880000|2021-06-08 12:04:40|6565.1|6564.1|6565.1|6564.1|6565.1|6564.1|6565.1|6564.1|3
1623153890000|2021-06-08 12:04:50|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|0
1623153910000|2021-06-08 12:05:10|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|4
1623153920000|2021-06-08 12:05:20|6565.9|6564.9|6565.9|6564.9|6565.9|6564.9|6565.6|6564.6|3
1623153930000|2021-06-08 12:05:30|6566.1|6565.1|6565.9|6564.9|6566.1|6565.1|6565.9|6564.9|1
1623153950000|2021-06-08 12:05:50|6565.4|6564.4|6565.4|6564.4|6565.6|6564.6|6565.4|6564.4|3
1623153960000|2021-06-08 12:06:00|||||||||1
1623153970000|2021-06-08 12:06:10|||||||||6
1623153990000|2021-06-08 12:06:30|6564.9|6563.9|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|2
1623154000000|2021-06-08 12:06:40|6564.6|6563.6|6564.6|6563.6|6564.9|6563.9|6564.6|6563.6|2
1623154010000|2021-06-08 12:06:50|6564.9|6563.9|6565.1|6564.1|6565.4|6564.4|6564.9|6563.9|0
1623154020000|2021-06-08 12:07:00|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|0
1623154030000|2021-06-08 12:07:10|6565.1|6564.1|6565.4|6564.4|6565.4|6564.4|6565.1|6564.1|2
1623154040000|2021-06-08 12:07:20|6565.1|6564.1|6565.1|6564.1|6565.4|6564.4|6565.1|6564.1|1
1623154050000|2021-06-08 12:07:30|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|3
1623154060000|2021-06-08 12:07:40|6565.1|6564.1|6564.9|6563.9|6565.4|6564.4|6564.9|6563.9|4
1623154070000|2021-06-08 12:07:50|6564.6|6563.6|6563.6|6562.6|6564.9|6563.9|6563.6|6562.6|18
1623154080000|2021-06-08 12:08:00|6563.9|6562.9|6563.4|6562.4|6563.9|6562.9|6563.4|6562.4|6
1623154090000|2021-06-08 12:08:10|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6563.1|6562.1|4
1623154100000|2021-06-08 12:08:20|||||||||1
1623154110000|2021-06-08 12:08:30|6563.9|6562.9|6564.1|6563.1|6564.1|6563.1|6563.9|6562.9|10
1623154120000|2021-06-08 12:08:40|6563.9|6562.9|6563.9|6562.9|6564.1|6563.1|6563.9|6562.9|13
1623154130000|2021-06-08 12:08:50|6564.1|6563.1|6564.9|6563.9|6564.9|6563.9|6563.9|6562.9|11
1623154150000|2021-06-08 12:09:10|6565.1|6564.1|6565.4|6564.4|6565.4|6564.4|6564.9|6563.9|1
1623154160000|2021-06-08 12:09:20|6564.9|6563.9|6565.1|6564.1|6565.1|6564.1|6564.9|6563.9|35
1623154170000|2021-06-08 12:09:30|6565.4|6564.4|6565.4|6564.4|6565.6|6564.6|6565.4|6564.4|1
1623154180000|2021-06-08 12:09:40|6565.1|6564.1|6565.1|6564.1|6565.1|6564.1|6564.9|6563.9|2
1623154190000|2021-06-08 12:09:50|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|0
1623154200000|2021-06-08 12:10:00|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|0
1623154210000|2021-06-08 12:10:10|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|1
1623154220000|2021-06-08 12:10:20|6565.6|6564.6|6564.9|6563.9|6565.6|6564.6|6564.9|6563.9|13
1623154230000|2021-06-08 12:10:30|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|6
1623154240000|2021-06-08 12:10:40|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|1
1623154250000|2021-06-08 12:10:50|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|0
1623154260000|2021-06-08 12:11:00|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.1|6563.1|3
1623154270000|2021-06-08 12:11:10|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6564.1|6563.1|0
1623154310000|2021-06-08 12:11:50|||||||||1
1623154320000|2021-06-08 12:12:00|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|0
1623154330000|2021-06-08 12:12:10|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|17
1623154350000|2021-06-08 12:12:30|6564.6|6563.6|6563.9|6562.9|6564.6|6563.6|6563.9|6562.9|6
1623154360000|2021-06-08 12:12:40|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6564.1|6563.1|6
1623154380000|2021-06-08 12:13:00|6564.6|6563.6|6564.1|6563.1|6564.6|6563.6|6564.1|6563.1|14
1623154390000|2021-06-08 12:13:10|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|6564.1|6563.1|0
1623154400000|2021-06-08 12:13:20|6564.1|6563.1|6564.1|6563.1|6564.1|6563.1|6563.9|6562.9|2
1623154420000|2021-06-08 12:13:40|6564.4|6563.4|6564.6|6563.6|6564.6|6563.6|6564.4|6563.4|0
1623154430000|2021-06-08 12:13:50|6564.4|6563.4|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|0
1623154440000|2021-06-08 12:14:00|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|3
1623154450000|2021-06-08 12:14:10|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|4
1623154460000|2021-06-08 12:14:20|6564.6|6563.6|6564.6|6563.6|6564.9|6563.9|6564.4|6563.4|5
1623154470000|2021-06-08 12:14:30|6564.4|6563.4|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|0
1623154480000|2021-06-08 12:14:40|6564.1|6563.1|6564.6|6563.6|6564.6|6563.6|6564.1|6563.1|43
1623154490000|2021-06-08 12:14:50|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|6
1623154500000|2021-06-08 12:15:00|6564.1|6563.1|6563.9|6562.9|6564.1|6563.1|6563.9|6562.9|6
1623154510000|2021-06-08 12:15:10|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6564.1|6563.1|6
1623154520000|2021-06-08 12:15:20|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|1
1623154530000|2021-06-08 12:15:30|||||||||1
1623154560000|2021-06-08 12:16:00|6564.6|6563.6|6564.6|6563.6|6564.6|6563.6|6564.4|6563.4|5
1623154570000|2021-06-08 12:16:10|6564.9|6563.9|6564.1|6563.1|6564.9|6563.9|6564.1|6563.1|54
1623154580000|2021-06-08 12:16:20|6563.9|6562.9|6563.4|6562.4|6563.9|6562.9|6563.4|6562.4|52
1623154590000|2021-06-08 12:16:30|6562.9|6561.9|6563.1|6562.1|6563.6|6562.6|6562.9|6561.9|77
1623154600000|2021-06-08 12:16:40|6562.9|6561.9|6562.6|6561.6|6562.9|6561.9|6562.4|6561.4|71
1623154610000|2021-06-08 12:16:50|6562.4|6561.4|6562.6|6561.6|6562.6|6561.6|6562.4|6561.4|53
1623154620000|2021-06-08 12:17:00|6562.4|6561.4|6562.9|6561.9|6562.9|6561.9|6562.4|6561.4|2
1623154630000|2021-06-08 12:17:10|6562.6|6561.6|6562.4|6561.4|6562.6|6561.6|6562.1|6561.1|27
1623154640000|2021-06-08 12:17:20|||||||||1
1623154650000|2021-06-08 12:17:30|6562.6|6561.6|6562.9|6561.9|6562.9|6561.9|6562.4|6561.4|6
1623154660000|2021-06-08 12:17:40|6562.6|6561.6|6563.1|6562.1|6563.4|6562.4|6562.4|6561.4|43
1623154670000|2021-06-08 12:17:50|6563.4|6562.4|6563.6|6562.6|6563.6|6562.6|6563.4|6562.4|1
1623154680000|2021-06-08 12:18:00|6563.9|6562.9|6563.4|6562.4|6563.9|6562.9|6563.4|6562.4|2
1623154690000|2021-06-08 12:18:10|6562.9|6561.9|6562.9|6561.9|6562.9|6561.9|6562.6|6561.6|3
1623154700000|2021-06-08 12:18:20|6563.1|6562.1|6562.6|6561.6|6563.1|6562.1|6562.4|6561.4|6
1623154710000|2021-06-08 12:18:30|6562.9|6561.9|6563.1|6562.1|6563.1|6562.1|6562.6|6561.6|1
1623154720000|2021-06-08 12:18:40|6562.9|6561.9|6563.9|6562.9|6563.9|6562.9|6562.9|6561.9|1
1623154740000|2021-06-08 12:19:00|6563.6|6562.6|6563.6|6562.6|6563.6|6562.6|6563.6|6562.6|5
1623154750000|2021-06-08 12:19:10|6563.9|6562.9|6564.1|6563.1|6564.1|6563.1|6563.9|6562.9|15
1623154760000|2021-06-08 12:19:20|||||||||1
1623154780000|2021-06-08 12:19:40|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|6564.1|6563.1|2
1623154790000|2021-06-08 12:19:50|6564.6|6563.6|6565.4|6564.4|6565.4|6564.4|6564.6|6563.6|13
1623154800000|2021-06-08 12:20:00|6565.1|6564.1|6564.6|6563.6|6565.4|6564.4|6564.6|6563.6|9
1623154810000|2021-06-08 12:20:10|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|10
1623154820000|2021-06-08 12:20:20|6564.4|6563.4|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|3
1623154830000|2021-06-08 12:20:30|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|13
1623154840000|2021-06-08 12:20:40|6565.1|6564.1|6565.9|6564.9|6565.9|6564.9|6564.9|6563.9|9
1623154850000|2021-06-08 12:20:50|6565.6|6564.6|6565.1|6564.1|6565.6|6564.6|6565.1|6564.1|6
1623154860000|2021-06-08 12:21:00|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|6564.9|6563.9|3
1623154880000|2021-06-08 12:21:20|6565.1|6564.1|6565.9|6564.9|6565.9|6564.9|6565.1|6564.1|0
1623154920000|2021-06-08 12:22:00|6566.1|6565.1|6566.1|6565.1|6566.1|6565.1|6566.1|6565.1|28
1623154930000|2021-06-08 12:22:10|6565.9|6564.9|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|1
1623154940000|2021-06-08 12:22:20|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|9
1623154960000|2021-06-08 12:22:40|||||||||1
1623154970000|2021-06-08 12:22:50|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|45
1623154980000|2021-06-08 12:23:00|6566.6|6565.6|6566.1|6565.1|6566.6|6565.6|6566.1|6565.1|25
1623154990000|2021-06-08 12:23:10|6565.9|6564.9|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|1
1623155000000|2021-06-08 12:23:20|6566.6|6565.6|6566.6|6565.6|6566.6|6565.6|6566.6|6565.6|1
1623155010000|2021-06-08 12:23:30|6566.4|6565.4|6566.4|6565.4|6566.6|6565.6|6566.4|6565.4|0
1623155020000|2021-06-08 12:23:40|||||||||2
1623155060000|2021-06-08 12:24:20|6566.6|6565.6|6567.4|6566.4|6567.4|6566.4|6566.6|6565.6|19
1623155070000|2021-06-08 12:24:30|||||||||3
1623155080000|2021-06-08 12:24:40|6567.1|6566.1|6566.9|6565.9|6567.1|6566.1|6566.9|6565.9|7
1623155090000|2021-06-08 12:24:50|6566.6|6565.6|6566.6|6565.6|6566.6|6565.6|6566.6|6565.6|6
1623155100000|2021-06-08 12:25:00|6566.4|6565.4|6567.1|6566.1|6567.4|6566.4|6566.4|6565.4|13
1623155110000|2021-06-08 12:25:10|6566.9|6565.9|6567.1|6566.1|6567.6|6566.6|6566.9|6565.9|6
1623155120000|2021-06-08 12:25:20|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6566.9|6565.9|3
1623155130000|2021-06-08 12:25:30|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|3
1623155140000|2021-06-08 12:25:40|6567.6|6566.6|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|22
1623155150000|2021-06-08 12:25:50|||||||||3
1623155170000|2021-06-08 12:26:10|6567.1|6566.1|6567.1|6566.1|6567.1|6566.1|6567.1|6566.1|2
1623155180000|2021-06-08 12:26:20|6566.9|6565.9|6567.1|6566.1|6567.1|6566.1|6566.9|6565.9|1
1623155190000|2021-06-08 12:26:30|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|2
1623155210000|2021-06-08 12:26:50|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.6|6565.6|10
1623155220000|2021-06-08 12:27:00|6566.6|6565.6|6567.1|6566.1|6567.1|6566.1|6566.4|6565.4|8
1623155230000|2021-06-08 12:27:10|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|0
1623155240000|2021-06-08 12:27:20|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|7
1623155250000|2021-06-08 12:27:30|||||||||2
1623155260000|2021-06-08 12:27:40|6567.1|6566.1|6566.9|6565.9|6567.1|6566.1|6566.9|6565.9|11
1623155270000|2021-06-08 12:27:50|6566.4|6565.4|6566.6|6565.6|6566.6|6565.6|6566.4|6565.4|10
1623155280000|2021-06-08 12:28:00|6566.4|6565.4|6566.9|6565.9|6566.9|6565.9|6566.4|6565.4|1
1623155290000|2021-06-08 12:28:10|6566.6|6565.6|6566.4|6565.4|6566.6|6565.6|6566.4|6565.4|7
1623155300000|2021-06-08 12:28:20|6566.6|6565.6|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|44
1623155310000|2021-06-08 12:28:30|6566.1|6565.1|6565.4|6564.4|6566.1|6565.1|6565.4|6564.4|10
1623155330000|2021-06-08 12:28:50|6565.6|6564.6|6565.4|6564.4|6565.6|6564.6|6565.4|6564.4|1
1623155340000|2021-06-08 12:29:00|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|5
1623155350000|2021-06-08 12:29:10|6565.9|6564.9|6565.9|6564.9|6565.9|6564.9|6565.6|6564.6|2
1623155360000|2021-06-08 12:29:20|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|0
1623155370000|2021-06-08 12:29:30|6565.9|6564.9|6565.9|6564.9|6565.9|6564.9|6565.4|6564.4|7
1623155380000|2021-06-08 12:29:40|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|1
1623155390000|2021-06-08 12:29:50|6565.4|6564.4|6565.6|6564.6|6565.6|6564.6|6565.4|6564.4|2
1623155400000|2021-06-08 12:30:00|6565.9|6564.9|6566.4|6565.4|6566.6|6565.6|6565.9|6564.9|35
1623155410000|2021-06-08 12:30:10|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|3
1623155420000|2021-06-08 12:30:20|6567.1|6566.1|6566.9|6565.9|6567.1|6566.1|6566.6|6565.6|16
1623155430000|2021-06-08 12:30:30|6566.6|6565.6|6566.4|6565.4|6566.6|6565.6|6566.1|6565.1|21
1623155440000|2021-06-08 12:30:40|6566.6|6565.6|6566.1|6565.1|6566.6|6565.6|6565.9|6564.9|20
1623155450000|2021-06-08 12:30:50|6565.9|6564.9|6565.6|6564.6|6566.1|6565.1|6565.6|6564.6|8
1623155460000|2021-06-08 12:31:00|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|6565.1|6564.1|0
1623155470000|2021-06-08 12:31:10|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.6|6563.6|12
1623155480000|2021-06-08 12:31:20|||||||||1
1623155490000|2021-06-08 12:31:30|6565.1|6564.1|6564.4|6563.4|6565.1|6564.1|6564.4|6563.4|14
1623155500000|2021-06-08 12:31:40|6564.6|6563.6|6563.9|6562.9|6564.6|6563.6|6563.9|6562.9|21
1623155510000|2021-06-08 12:31:50|||||||||3
1623155520000|2021-06-08 12:32:00|6564.4|6563.4|6563.4|6562.4|6564.4|6563.4|6563.4|6562.4|30
1623155530000|2021-06-08 12:32:10|6563.6|6562.6|6564.4|6563.4|6564.4|6563.4|6563.6|6562.6|15
1623155540000|2021-06-08 12:32:20|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6564.1|6563.1|0
1623155550000|2021-06-08 12:32:30|6564.1|6563.1|6564.1|6563.1|6564.1|6563.1|6564.1|6563.1|0
1623155560000|2021-06-08 12:32:40|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|6563.4|6562.4|9
1623155570000|2021-06-08 12:32:50|6563.6|6562.6|6563.9|6562.9|6563.9|6562.9|6563.6|6562.6|0
1623155580000|2021-06-08 12:33:00|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6563.9|6562.9|14
1623155590000|2021-06-08 12:33:10|||||||||2
1623155600000|2021-06-08 12:33:20|6564.6|6563.6|6563.9|6562.9|6564.6|6563.6|6563.9|6562.9|5
1623155610000|2021-06-08 12:33:30|6564.1|6563.1|6564.1|6563.1|6564.1|6563.1|6563.6|6562.6|2
1623155620000|2021-06-08 12:33:40|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|0
1623155630000|2021-06-08 12:33:50|6563.6|6562.6|6563.9|6562.9|6563.9|6562.9|6563.6|6562.6|2
1623155640000|2021-06-08 12:34:00|6563.6|6562.6|6563.9|6562.9|6563.9|6562.9|6563.4|6562.4|5
1623155650000|2021-06-08 12:34:10|6563.6|6562.6|6563.4|6562.4|6563.9|6562.9|6563.4|6562.4|0
1623155660000|2021-06-08 12:34:20|6563.6|6562.6|6563.6|6562.6|6563.6|6562.6|6563.6|6562.6|1
1623155670000|2021-06-08 12:34:30|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|6563.6|6562.6|0
1623155680000|2021-06-08 12:34:40|6564.1|6563.1|6564.1|6563.1|6564.1|6563.1|6564.1|6563.1|2
1623155690000|2021-06-08 12:34:50|6563.9|6562.9|6564.1|6563.1|6564.1|6563.1|6563.9|6562.9|3
1623155700000|2021-06-08 12:35:00|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|1
1623155710000|2021-06-08 12:35:10|6564.1|6563.1|6563.9|6562.9|6564.1|6563.1|6563.9|6562.9|1
1623155720000|2021-06-08 12:35:20|6563.6|6562.6|6563.6|6562.6|6563.9|6562.9|6563.6|6562.6|4
1623155740000|2021-06-08 12:35:40|6563.9|6562.9|6564.1|6563.1|6564.1|6563.1|6563.9|6562.9|2
1623155750000|2021-06-08 12:35:50|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|0
1623155770000|2021-06-08 12:36:10|6564.1|6563.1|6563.9|6562.9|6564.1|6563.1|6563.9|6562.9|6
1623155780000|2021-06-08 12:36:20|6563.1|6562.1|6563.1|6562.1|6563.1|6562.1|6562.9|6561.9|23
1623155790000|2021-06-08 12:36:30|6562.9|6561.9|6562.9|6561.9|6563.1|6562.1|6562.9|6561.9|1
1623155800000|2021-06-08 12:36:40|6562.6|6561.6|6562.9|6561.9|6562.9|6561.9|6562.6|6561.6|2
1623155810000|2021-06-08 12:36:50|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6563.1|6562.1|2
1623155820000|2021-06-08 12:37:00|6562.9|6561.9|6562.9|6561.9|6562.9|6561.9|6562.9|6561.9|6
1623155830000|2021-06-08 12:37:10|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6563.1|6562.1|2
1623155840000|2021-06-08 12:37:20|6563.6|6562.6|6563.9|6562.9|6563.9|6562.9|6563.6|6562.6|1
1623155850000|2021-06-08 12:37:30|6563.4|6562.4|6563.9|6562.9|6563.9|6562.9|6563.4|6562.4|9
1623155860000|2021-06-08 12:37:40|6564.1|6563.1|6563.9|6562.9|6564.1|6563.1|6563.9|6562.9|2
1623155880000|2021-06-08 12:38:00|6564.1|6563.1|6563.9|6562.9|6564.4|6563.4|6563.9|6562.9|6
1623155890000|2021-06-08 12:38:10|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6563.9|6562.9|1
1623155900000|2021-06-08 12:38:20|6564.1|6563.1|6563.4|6562.4|6564.1|6563.1|6563.4|6562.4|5
1623155910000|2021-06-08 12:38:30|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6562.9|6561.9|6
1623155920000|2021-06-08 12:38:40|6563.6|6562.6|6563.9|6562.9|6563.9|6562.9|6563.6|6562.6|1
1623155930000|2021-06-08 12:38:50|6563.4|6562.4|6563.1|6562.1|6563.4|6562.4|6563.1|6562.1|5
1623155940000|2021-06-08 12:39:00|6563.4|6562.4|6564.4|6563.4|6564.4|6563.4|6563.4|6562.4|3
1623155950000|2021-06-08 12:39:10|6564.1|6563.1|6564.1|6563.1|6564.4|6563.4|6563.9|6562.9|3
1623155960000|2021-06-08 12:39:20|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|0
1623155970000|2021-06-08 12:39:30|6564.6|6563.6|6564.6|6563.6|6564.6|6563.6|6564.6|6563.6|3
1623155980000|2021-06-08 12:39:40|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|9
1623155990000|2021-06-08 12:39:50|||||||||1
1623156000000|2021-06-08 12:40:00|6564.6|6563.6|6564.1|6563.1|6564.6|6563.6|6563.9|6562.9|14
1623156010000|2021-06-08 12:40:10|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|1
1623156020000|2021-06-08 12:40:20|6563.6|6562.6|6563.1|6562.1|6563.6|6562.6|6562.9|6561.9|11
1623156030000|2021-06-08 12:40:30|6563.4|6562.4|6563.4|6562.4|6563.4|6562.4|6563.4|6562.4|2
1623156040000|2021-06-08 12:40:40|||||||||2
1623156050000|2021-06-08 12:40:50|6563.1|6562.1|6563.6|6562.6|6563.9|6562.9|6563.1|6562.1|8
1623156060000|2021-06-08 12:41:00|6563.4|6562.4|6563.4|6562.4|6563.4|6562.4|6563.4|6562.4|1
1623156070000|2021-06-08 12:41:10|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6562.9|6561.9|3
1623156080000|2021-06-08 12:41:20|6563.1|6562.1|6563.6|6562.6|6563.6|6562.6|6563.1|6562.1|1
1623156090000|2021-06-08 12:41:30|6563.9|6562.9|6564.6|6563.6|6564.6|6563.6|6563.9|6562.9|8
1623156100000|2021-06-08 12:41:40|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|0
1623156120000|2021-06-08 12:42:00|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6563.9|6562.9|18
1623156130000|2021-06-08 12:42:10|6564.1|6563.1|6564.9|6563.9|6564.9|6563.9|6564.1|6563.1|4
1623156140000|2021-06-08 12:42:20|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|0
1623156150000|2021-06-08 12:42:30|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.1|6563.1|1
1623156160000|2021-06-08 12:42:40|6564.6|6563.6|6564.6|6563.6|6564.6|6563.6|6564.6|6563.6|3
1623156170000|2021-06-08 12:42:50|6564.4|6563.4|6564.9|6563.9|6564.9|6563.9|6564.1|6563.1|2
1623156180000|2021-06-08 12:43:00|6565.1|6564.1|6566.4|6565.4|6566.4|6565.4|6565.1|6564.1|9
1623156190000|2021-06-08 12:43:10|6566.1|6565.1|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|3
1623156200000|2021-06-08 12:43:20|6566.1|6565.1|6566.4|6565.4|6566.4|6565.4|6566.1|6565.1|2
1623156210000|2021-06-08 12:43:30|6566.6|6565.6|6566.1|6565.1|6566.9|6565.9|6566.1|6565.1|6
1623156220000|2021-06-08 12:43:40|6566.4|6565.4|6565.9|6564.9|6566.4|6565.4|6565.9|6564.9|2
1623156230000|2021-06-08 12:43:50|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|18
1623156240000|2021-06-08 12:44:00|6566.1|6565.1|6566.1|6565.1|6566.1|6565.1|6566.1|6565.1|2
1623156250000|2021-06-08 12:44:10|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|1
1623156260000|2021-06-08 12:44:20|||||||||2
1623156270000|2021-06-08 12:44:30|6566.1|6565.1|6566.9|6565.9|6566.9|6565.9|6565.9|6564.9|18
1623156280000|2021-06-08 12:44:40|6566.6|6565.6|6567.4|6566.4|6567.4|6566.4|6566.6|6565.6|14
1623156290000|2021-06-08 12:44:50|6567.6|6566.6|6567.6|6566.6|6567.6|6566.6|6567.4|6566.4|7
1623156300000|2021-06-08 12:45:00|6567.4|6566.4|6567.9|6566.9|6567.9|6566.9|6567.1|6566.1|9
1623156310000|2021-06-08 12:45:10|6567.6|6566.6|6567.6|6566.6|6567.6|6566.6|6567.4|6566.4|5
1623156320000|2021-06-08 12:45:20|6567.4|6566.4|6567.9|6566.9|6567.9|6566.9|6567.4|6566.4|1
1623156330000|2021-06-08 12:45:30|6567.6|6566.6|6567.1|6566.1|6567.6|6566.6|6566.9|6565.9|5
1623156340000|2021-06-08 12:45:40|6566.9|6565.9|6566.1|6565.1|6566.9|6565.9|6566.1|6565.1|5
1623156350000|2021-06-08 12:45:50|6565.9|6564.9|6565.9|6564.9|6566.1|6565.1|6565.9|6564.9|6
1623156360000|2021-06-08 12:46:00|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|9
1623156380000|2021-06-08 12:46:20|6566.1|6565.1|6566.1|6565.1|6566.4|6565.4|6566.1|6565.1|0
1623156390000|2021-06-08 12:46:30|6566.4|6565.4|6566.6|6565.6|6566.9|6565.9|6566.4|6565.4|5
1623156400000|2021-06-08 12:46:40|6566.4|6565.4|6566.6|6565.6|6566.6|6565.6|6566.4|6565.4|0
1623156410000|2021-06-08 12:46:50|6566.9|6565.9|6566.4|6565.4|6566.9|6565.9|6566.1|6565.1|9
1623156420000|2021-06-08 12:47:00|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.4|6565.4|2
1623156430000|2021-06-08 12:47:10|6567.1|6566.1|6566.6|6565.6|6567.1|6566.1|6566.6|6565.6|7
1623156440000|2021-06-08 12:47:20|6566.4|6565.4|6565.9|6564.9|6566.4|6565.4|6565.9|6564.9|2
1623156450000|2021-06-08 12:47:30|6565.4|6564.4|6565.6|6564.6|6565.9|6564.9|6565.4|6564.4|6
1623156460000|2021-06-08 12:47:40|6565.4|6564.4|6565.6|6564.6|6565.9|6564.9|6565.4|6564.4|1
1623156470000|2021-06-08 12:47:50|6565.4|6564.4|6565.4|6564.4|6565.6|6564.6|6565.1|6564.1|1
1623156480000|2021-06-08 12:48:00|6565.1|6564.1|6565.4|6564.4|6565.4|6564.4|6565.1|6564.1|8
1623156490000|2021-06-08 12:48:10|6565.6|6564.6|6565.9|6564.9|6565.9|6564.9|6565.6|6564.6|6
1623156500000|2021-06-08 12:48:20|6566.1|6565.1|6566.1|6565.1|6566.1|6565.1|6565.9|6564.9|1
1623156510000|2021-06-08 12:48:30|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|1
1623156520000|2021-06-08 12:48:40|6566.1|6565.1|6565.9|6564.9|6566.1|6565.1|6565.9|6564.9|5
1623156530000|2021-06-08 12:48:50|6565.4|6564.4|6565.4|6564.4|6565.6|6564.6|6565.4|6564.4|4
1623156540000|2021-06-08 12:49:00|6565.6|6564.6|6565.6|6564.6|6565.9|6564.9|6565.4|6564.4|3
1623156550000|2021-06-08 12:49:10|6565.9|6564.9|6565.6|6564.6|6565.9|6564.9|6565.4|6564.4|7
1623156560000|2021-06-08 12:49:20|6565.9|6564.9|6565.6|6564.6|6565.9|6564.9|6565.4|6564.4|9
1623156570000|2021-06-08 12:49:30|6565.9|6564.9|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|2
1623156580000|2021-06-08 12:49:40|6566.1|6565.1|6565.9|6564.9|6566.1|6565.1|6565.9|6564.9|4
1623156610000|2021-06-08 12:50:10|6565.6|6564.6|6565.9|6564.9|6565.9|6564.9|6565.4|6564.4|9
1623156620000|2021-06-08 12:50:20|6565.6|6564.6|6565.4|6564.4|6565.6|6564.6|6565.1|6564.1|0
1623156630000|2021-06-08 12:50:30|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|2
1623156640000|2021-06-08 12:50:40|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|4
1623156660000|2021-06-08 12:51:00|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|5
1623156670000|2021-06-08 12:51:10|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|1
1623156680000|2021-06-08 12:51:20|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|6
1623156690000|2021-06-08 12:51:30|6565.1|6564.1|6565.4|6564.4|6565.4|6564.4|6565.1|6564.1|3
1623156700000|2021-06-08 12:51:40|||||||||1
1623156710000|2021-06-08 12:51:50|6565.9|6564.9|6566.1|6565.1|6566.1|6565.1|6565.9|6564.9|5
1623156720000|2021-06-08 12:52:00|6566.4|6565.4|6566.4|6565.4|6566.6|6565.6|6566.1|6565.1|11
1623156730000|2021-06-08 12:52:10|6566.6|6565.6|6566.4|6565.4|6566.6|6565.6|6566.4|6565.4|1
1623156740000|2021-06-08 12:52:20|6566.6|6565.6|6566.4|6565.4|6566.6|6565.6|6566.4|6565.4|1
1623156750000|2021-06-08 12:52:30|6566.6|6565.6|6566.4|6565.4|6566.6|6565.6|6566.4|6565.4|2
1623156760000|2021-06-08 12:52:40|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.4|6565.4|6
1623156780000|2021-06-08 12:53:00|||||||||16
1623156800000|2021-06-08 12:53:20|6567.1|6566.1|6567.1|6566.1|6567.1|6566.1|6566.9|6565.9|2
1623156810000|2021-06-08 12:53:30|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|8
1623156820000|2021-06-08 12:53:40|6566.6|6565.6|6566.4|6565.4|6566.6|6565.6|6566.4|6565.4|3
1623156830000|2021-06-08 12:53:50|6566.1|6565.1|6566.4|6565.4|6566.4|6565.4|6566.1|6565.1|16
1623156840000|2021-06-08 12:54:00|6566.6|6565.6|6566.6|6565.6|6566.9|6565.9|6566.4|6565.4|5
1623156850000|2021-06-08 12:54:10|6566.4|6565.4|6566.4|6565.4|6566.6|6565.6|6566.4|6565.4|1
1623156860000|2021-06-08 12:54:20|6566.1|6565.1|6566.1|6565.1|6566.1|6565.1|6566.1|6565.1|11
1623156870000|2021-06-08 12:54:30|6565.9|6564.9|6567.1|6566.1|6567.1|6566.1|6565.9|6564.9|22
1623156880000|2021-06-08 12:54:40|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|1
1623156890000|2021-06-08 12:54:50|6567.6|6566.6|6567.6|6566.6|6567.6|6566.6|6567.6|6566.6|3
1623156910000|2021-06-08 12:55:10|6567.4|6566.4|6567.1|6566.1|6567.4|6566.4|6566.6|6565.6|8
1623156920000|2021-06-08 12:55:20|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.1|6565.1|24
1623156930000|2021-06-08 12:55:30|6566.6|6565.6|6566.6|6565.6|6566.9|6565.9|6566.6|6565.6|3
1623156940000|2021-06-08 12:55:40|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.6|6565.6|0
1623156950000|2021-06-08 12:55:50|6567.6|6566.6|6568.4|6567.4|6568.6|6567.6|6567.6|6566.6|140
1623156960000|2021-06-08 12:56:00|6568.1|6567.1|6569.1|6568.1|6569.1|6568.1|6568.1|6567.1|167
1623156970000|2021-06-08 12:56:10|6569.4|6568.4|6568.9|6567.9|6569.4|6568.4|6568.6|6567.6|0
1623156980000|2021-06-08 12:56:20|6569.4|6568.4|6568.9|6567.9|6569.4|6568.4|6568.6|6567.6|23
1623156990000|2021-06-08 12:56:30|6569.1|6568.1|6569.4|6568.4|6569.4|6568.4|6569.1|6568.1|4
1623157000000|2021-06-08 12:56:40|6569.6|6568.6|6569.4|6568.4|6569.6|6568.6|6569.4|6568.4|2
1623157010000|2021-06-08 12:56:50|6568.9|6567.9|6569.4|6568.4|6569.4|6568.4|6568.9|6567.9|17
1623157020000|2021-06-08 12:57:00|6568.9|6567.9|6569.4|6568.4|6569.6|6568.6|6568.9|6567.9|11
1623157030000|2021-06-08 12:57:10|6569.6|6568.6|6569.6|6568.6|6569.9|6568.9|6569.6|6568.6|10
1623157040000|2021-06-08 12:57:20|6569.9|6568.9|6569.1|6568.1|6569.9|6568.9|6569.1|6568.1|7
1623157050000|2021-06-08 12:57:30|6568.9|6567.9|6569.4|6568.4|6569.4|6568.4|6568.9|6567.9|10
1623157060000|2021-06-08 12:57:40|6569.1|6568.1|6569.1|6568.1|6569.1|6568.1|6568.9|6567.9|1
1623157070000|2021-06-08 12:57:50|6568.9|6567.9|6569.1|6568.1|6569.4|6568.4|6568.9|6567.9|2
1623157080000|2021-06-08 12:58:00|6568.9|6567.9|6567.9|6566.9|6568.9|6567.9|6567.9|6566.9|35
1623157090000|2021-06-08 12:58:10|6567.6|6566.6|6567.6|6566.6|6567.9|6566.9|6567.4|6566.4|3
1623157100000|2021-06-08 12:58:20|6567.9|6566.9|6567.6|6566.6|6567.9|6566.9|6567.6|6566.6|6
1623157120000|2021-06-08 12:58:40|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|0
1623157130000|2021-06-08 12:58:50|6567.1|6566.1|6567.6|6566.6|6567.6|6566.6|6567.1|6566.1|23
1623157140000|2021-06-08 12:59:00|6567.9|6566.9|6568.1|6567.1|6568.1|6567.1|6567.6|6566.6|6
1623157150000|2021-06-08 12:59:10|6568.4|6567.4|6569.6|6568.6|6570.1|6569.1|6568.4|6567.4|28
1623157160000|2021-06-08 12:59:20|6569.4|6568.4|6569.4|6568.4|6569.4|6568.4|6568.9|6567.9|28
1623157170000|2021-06-08 12:59:30|6569.1|6568.1|6568.6|6567.6|6569.4|6568.4|6568.6|6567.6|2
1623157180000|2021-06-08 12:59:40|6568.9|6567.9|6568.6|6567.6|6568.9|6567.9|6568.6|6567.6|0
1623157190000|2021-06-08 12:59:50|6568.4|6567.4|6568.9|6567.9|6568.9|6567.9|6568.4|6567.4|21
1623157200000|2021-06-08 13:00:00|6569.4|6568.4|6569.1|6568.1|6569.4|6568.4|6568.9|6567.9|9
1623157210000|2021-06-08 13:00:10|6568.9|6567.9|6569.9|6568.9|6569.9|6568.9|6568.9|6567.9|12
1623157220000|2021-06-08 13:00:20|6569.6|6568.6|6569.6|6568.6|6569.9|6568.9|6569.6|6568.6|1
1623157230000|2021-06-08 13:00:30|6569.9|6568.9|6569.4|6568.4|6569.9|6568.9|6569.4|6568.4|0
1623157240000|2021-06-08 13:00:40|6569.9|6568.9|6570.1|6569.1|6570.1|6569.1|6569.9|6568.9|18
1623157250000|2021-06-08 13:00:50|6570.4|6569.4|6569.9|6568.9|6570.4|6569.4|6569.9|6568.9|4
1623157260000|2021-06-08 13:01:00|6569.6|6568.6|6569.6|6568.6|6569.6|6568.6|6569.6|6568.6|2
1623157270000|2021-06-08 13:01:10|6569.9|6568.9|6570.1|6569.1|6570.1|6569.1|6569.1|6568.1|8
1623157280000|2021-06-08 13:01:20|6570.4|6569.4|6570.6|6569.6|6570.9|6569.9|6569.9|6568.9|11
1623157290000|2021-06-08 13:01:30|6570.4|6569.4|6570.1|6569.1|6570.6|6569.6|6570.1|6569.1|14
1623157300000|2021-06-08 13:01:40|6569.9|6568.9|6570.1|6569.1|6570.4|6569.4|6569.9|6568.9|4
1623157310000|2021-06-08 13:01:50|6570.4|6569.4|6570.4|6569.4|6570.4|6569.4|6570.4|6569.4|0
1623157320000|2021-06-08 13:02:00|6570.1|6569.1|6570.1|6569.1|6570.4|6569.4|6570.1|6569.1|4
1623157330000|2021-06-08 13:02:10|6569.9|6568.9|6569.6|6568.6|6569.9|6568.9|6569.6|6568.6|5
1623157340000|2021-06-08 13:02:20|6569.9|6568.9|6569.6|6568.6|6569.9|6568.9|6569.6|6568.6|0
1623157350000|2021-06-08 13:02:30|6569.9|6568.9|6569.1|6568.1|6569.9|6568.9|6569.1|6568.1|14
1623157360000|2021-06-08 13:02:40|6569.4|6568.4|6569.4|6568.4|6569.4|6568.4|6568.9|6567.9|5
1623157370000|2021-06-08 13:02:50|6569.1|6568.1|6569.9|6568.9|6569.9|6568.9|6569.1|6568.1|1
1623157380000|2021-06-08 13:03:00|6569.6|6568.6|6569.6|6568.6|6569.6|6568.6|6569.4|6568.4|3
1623157390000|2021-06-08 13:03:10|6569.4|6568.4|6569.1|6568.1|6569.6|6568.6|6569.1|6568.1|3
1623157400000|2021-06-08 13:03:20|6568.9|6567.9|6569.1|6568.1|6569.1|6568.1|6568.9|6567.9|1
1623157410000|2021-06-08 13:03:30|6569.4|6568.4|6569.4|6568.4|6569.4|6568.4|6569.1|6568.1|0
1623157420000|2021-06-08 13:03:40|6569.1|6568.1|6569.1|6568.1|6569.4|6568.4|6569.1|6568.1|0
1623157430000|2021-06-08 13:03:50|6569.4|6568.4|6569.9|6568.9|6569.9|6568.9|6569.4|6568.4|16
1623157440000|2021-06-08 13:04:00|6569.6|6568.6|6569.9|6568.9|6569.9|6568.9|6569.6|6568.6|15
1623157460000|2021-06-08 13:04:20|6570.1|6569.1|6570.1|6569.1|6570.1|6569.1|6569.9|6568.9|5
1623157470000|2021-06-08 13:04:30|6569.9|6568.9|6569.9|6568.9|6569.9|6568.9|6569.9|6568.9|0
1623157480000|2021-06-08 13:04:40|6570.1|6569.1|6570.1|6569.1|6570.1|6569.1|6569.9|6568.9|6
1623157490000|2021-06-08 13:04:50|6569.9|6568.9|6569.9|6568.9|6570.4|6569.4|6569.9|6568.9|3
1623157500000|2021-06-08 13:05:00|6570.1|6569.1|6570.1|6569.1|6570.4|6569.4|6570.1|6569.1|2
1623157510000|2021-06-08 13:05:10|6569.9|6568.9|6569.6|6568.6|6569.9|6568.9|6569.6|6568.6|3
1623157520000|2021-06-08 13:05:20|6569.4|6568.4|6569.6|6568.6|6569.9|6568.9|6569.4|6568.4|1
1623157530000|2021-06-08 13:05:30|6569.9|6568.9|6570.1|6569.1|6570.4|6569.4|6569.9|6568.9|0
1623157540000|2021-06-08 13:05:40|6569.9|6568.9|6569.9|6568.9|6570.4|6569.4|6569.9|6568.9|3
1623157550000|2021-06-08 13:05:50|6570.1|6569.1|6570.4|6569.4|6570.4|6569.4|6569.9|6568.9|1
1623157560000|2021-06-08 13:06:00|6570.1|6569.1|6569.4|6568.4|6570.1|6569.1|6569.4|6568.4|41
1623157570000|2021-06-08 13:06:10|6569.1|6568.1|6569.1|6568.1|6569.4|6568.4|6569.1|6568.1|1
1623157580000|2021-06-08 13:06:20|6568.9|6567.9|6568.9|6567.9|6568.9|6567.9|6568.9|6567.9|1
1623157590000|2021-06-08 13:06:30|6569.1|6568.1|6569.1|6568.1|6569.1|6568.1|6569.1|6568.1|8
1623157600000|2021-06-08 13:06:40|6568.9|6567.9|6568.9|6567.9|6569.1|6568.1|6568.4|6567.4|1
1623157610000|2021-06-08 13:06:50|6569.1|6568.1|6568.9|6567.9|6569.1|6568.1|6568.9|6567.9|0
1623157620000|2021-06-08 13:07:00|6568.6|6567.6|6568.6|6567.6|6568.9|6567.9|6568.6|6567.6|1
1623157630000|2021-06-08 13:07:10|6568.4|6567.4|6568.6|6567.6|6568.6|6567.6|6568.4|6567.4|2
1623157640000|2021-06-08 13:07:20|6568.4|6567.4|6568.6|6567.6|6568.6|6567.6|6568.4|6567.4|4
1623157650000|2021-06-08 13:07:30|6568.9|6567.9|6568.6|6567.6|6568.9|6567.9|6568.6|6567.6|4
1623157660000|2021-06-08 13:07:40|6568.4|6567.4|6568.9|6567.9|6568.9|6567.9|6568.4|6567.4|4
1623157670000|2021-06-08 13:07:50|6569.4|6568.4|6569.4|6568.4|6569.4|6568.4|6569.4|6568.4|6
1623157680000|2021-06-08 13:08:00|6569.6|6568.6|6569.4|6568.4|6569.9|6568.9|6569.4|6568.4|13
1623157690000|2021-06-08 13:08:10|6569.6|6568.6|6569.9|6568.9|6569.9|6568.9|6569.6|6568.6|22
1623157700000|2021-06-08 13:08:20|6570.1|6569.1|6570.4|6569.4|6570.4|6569.4|6570.1|6569.1|3
1623157710000|2021-06-08 13:08:30|6570.6|6569.6|6570.4|6569.4|6570.9|6569.9|6570.4|6569.4|2
1623157720000|2021-06-08 13:08:40|6570.1|6569.1|6570.1|6569.1|6570.1|6569.1|6569.9|6568.9|4
1623157730000|2021-06-08 13:08:50|6570.4|6569.4|6570.1|6569.1|6570.4|6569.4|6570.1|6569.1|4
1623157740000|2021-06-08 13:09:00|6570.4|6569.4|6570.4|6569.4|6570.4|6569.4|6570.4|6569.4|0
1623157750000|2021-06-08 13:09:10|6570.1|6569.1|6569.9|6568.9|6570.4|6569.4|6569.9|6568.9|0
1623157760000|2021-06-08 13:09:20|6570.1|6569.1|6570.1|6569.1|6570.1|6569.1|6570.1|6569.1|1
1623157770000|2021-06-08 13:09:30|6570.4|6569.4|6570.9|6569.9|6570.9|6569.9|6570.1|6569.1|1
1623157780000|2021-06-08 13:09:40|6570.6|6569.6|6570.6|6569.6|6570.9|6569.9|6570.4|6569.4|6
1623157790000|2021-06-08 13:09:50|6570.4|6569.4|6570.6|6569.6|6570.9|6569.9|6570.4|6569.4|2
1623157800000|2021-06-08 13:10:00|6570.4|6569.4|6570.6|6569.6|6570.6|6569.6|6570.4|6569.4|1
1623157810000|2021-06-08 13:10:10|6570.4|6569.4|6570.4|6569.4|6570.4|6569.4|6570.1|6569.1|8
1623157820000|2021-06-08 13:10:20|6570.1|6569.1|6569.6|6568.6|6570.1|6569.1|6569.6|6568.6|4
1623157830000|2021-06-08 13:10:30|6569.4|6568.4|6569.6|6568.6|6569.9|6568.9|6569.4|6568.4|4
1623157840000|2021-06-08 13:10:40|6569.4|6568.4|6569.9|6568.9|6569.9|6568.9|6569.4|6568.4|3
1623157850000|2021-06-08 13:10:50|6569.6|6568.6|6570.1|6569.1|6570.1|6569.1|6569.6|6568.6|6
1623157860000|2021-06-08 13:11:00|6570.4|6569.4|6571.1|6570.1|6571.4|6570.4|6570.1|6569.1|52
1623157870000|2021-06-08 13:11:10|6571.4|6570.4|6571.4|6570.4|6571.6|6570.6|6571.1|6570.1|8
1623157880000|2021-06-08 13:11:20|6571.6|6570.6|6571.1|6570.1|6571.6|6570.6|6571.1|6570.1|1
1623157890000|2021-06-08 13:11:30|6571.4|6570.4|6571.4|6570.4|6571.4|6570.4|6571.1|6570.1|0
1623157900000|2021-06-08 13:11:40|6571.6|6570.6|6571.6|6570.6|6571.6|6570.6|6571.6|6570.6|4
1623157910000|2021-06-08 13:11:50|6571.4|6570.4|6571.6|6570.6|6571.6|6570.6|6571.4|6570.4|4
1623157920000|2021-06-08 13:12:00|6571.4|6570.4|6571.9|6570.9|6571.9|6570.9|6571.4|6570.4|3
1623157930000|2021-06-08 13:12:10|||||||||1
1623157940000|2021-06-08 13:12:20|||||||||23
1623157950000|2021-06-08 13:12:30|6572.1|6571.1|6571.9|6570.9|6572.1|6571.1|6571.9|6570.9|14
1623157960000|2021-06-08 13:12:40|6572.1|6571.1|6571.9|6570.9|6572.1|6571.1|6571.9|6570.9|11
1623157970000|2021-06-08 13:12:50|6572.1|6571.1|6571.6|6570.6|6572.4|6571.4|6571.6|6570.6|5
1623157980000|2021-06-08 13:13:00|6571.4|6570.4|6571.6|6570.6|6571.9|6570.9|6571.4|6570.4|7
1623157990000|2021-06-08 13:13:10|6571.4|6570.4|6571.6|6570.6|6571.6|6570.6|6571.4|6570.4|0
1623158010000|2021-06-08 13:13:30|6571.9|6570.9|6571.6|6570.6|6571.9|6570.9|6571.6|6570.6|5
1623158020000|2021-06-08 13:13:40|6571.9|6570.9|6571.6|6570.6|6571.9|6570.9|6571.6|6570.6|0
1623158030000|2021-06-08 13:13:50|6571.9|6570.9|6571.4|6570.4|6571.9|6570.9|6571.4|6570.4|1
1623158040000|2021-06-08 13:14:00|6571.6|6570.6|6571.6|6570.6|6571.9|6570.9|6571.4|6570.4|1
1623158050000|2021-06-08 13:14:10|6571.4|6570.4|6571.6|6570.6|6571.6|6570.6|6571.4|6570.4|7
1623158060000|2021-06-08 13:14:20|6571.9|6570.9|6571.4|6570.4|6571.9|6570.9|6571.4|6570.4|1
1623158070000|2021-06-08 13:14:30|6571.1|6570.1|6571.4|6570.4|6571.4|6570.4|6571.1|6570.1|5
1623158080000|2021-06-08 13:14:40|6571.1|6570.1|6570.9|6569.9|6571.4|6570.4|6570.9|6569.9|1
1623158090000|2021-06-08 13:14:50|6571.1|6570.1|6571.1|6570.1|6571.4|6570.4|6571.1|6570.1|3
1623158100000|2021-06-08 13:15:00|6571.4|6570.4|6571.4|6570.4|6571.6|6570.6|6571.1|6570.1|7
1623158110000|2021-06-08 13:15:10|6571.6|6570.6|6571.6|6570.6|6571.6|6570.6|6571.6|6570.6|1
1623158120000|2021-06-08 13:15:20|6571.9|6570.9|6571.9|6570.9|6571.9|6570.9|6571.6|6570.6|11
1623158130000|2021-06-08 13:15:30|6572.1|6571.1|6572.6|6571.6|6572.9|6571.9|6571.9|6570.9|35
1623158140000|2021-06-08 13:15:40|6572.9|6571.9|6572.4|6571.4|6572.9|6571.9|6572.4|6571.4|34
1623158150000|2021-06-08 13:15:50|6572.1|6571.1|6572.9|6571.9|6572.9|6571.9|6572.1|6571.1|22
1623158160000|2021-06-08 13:16:00|6572.6|6571.6|6572.1|6571.1|6572.9|6571.9|6571.9|6570.9|11
1623158170000|2021-06-08 13:16:10|6572.4|6571.4|6572.4|6571.4|6572.4|6571.4|6572.1|6571.1|0
1623158180000|2021-06-08 13:16:20|6572.6|6571.6|6572.9|6571.9|6572.9|6571.9|6572.6|6571.6|8
1623158190000|2021-06-08 13:16:30|6573.1|6572.1|6572.9|6571.9|6573.1|6572.1|6572.9|6571.9|26
1623158200000|2021-06-08 13:16:40|||||||||7
1623158210000|2021-06-08 13:16:50|6572.4|6571.4|6572.6|6571.6|6572.6|6571.6|6572.4|6571.4|27
1623158220000|2021-06-08 13:17:00|6572.9|6571.9|6572.6|6571.6|6572.9|6571.9|6572.6|6571.6|3
1623158230000|2021-06-08 13:17:10|6572.9|6571.9|6572.9|6571.9|6572.9|6571.9|6572.6|6571.6|4
1623158240000|2021-06-08 13:17:20|6572.6|6571.6|6572.9|6571.9|6572.9|6571.9|6572.6|6571.6|9
1623158250000|2021-06-08 13:17:30|6573.1|6572.1|6573.4|6572.4|6573.4|6572.4|6573.1|6572.1|2
1623158270000|2021-06-08 13:17:50|||||||||2
1623158280000|2021-06-08 13:18:00|6573.6|6572.6|6573.6|6572.6|6573.9|6572.9|6573.6|6572.6|8
1623158290000|2021-06-08 13:18:10|6573.9|6572.9|6573.4|6572.4|6573.9|6572.9|6573.4|6572.4|5
1623158300000|2021-06-08 13:18:20|||||||||4
1623158320000|2021-06-08 13:18:40|6573.6|6572.6|6573.4|6572.4|6573.6|6572.6|6573.4|6572.4|7
1623158330000|2021-06-08 13:18:50|6573.1|6572.1|6572.9|6571.9|6573.1|6572.1|6572.6|6571.6|12
1623158340000|2021-06-08 13:19:00|6572.6|6571.6|6572.9|6571.9|6572.9|6571.9|6572.4|6571.4|5
1623158350000|2021-06-08 13:19:10|6572.6|6571.6|6572.1|6571.1|6572.6|6571.6|6571.9|6570.9|3
1623158360000|2021-06-08 13:19:20|6572.4|6571.4|6572.6|6571.6|6572.6|6571.6|6572.4|6571.4|2
1623158370000|2021-06-08 13:19:30|6572.9|6571.9|6572.6|6571.6|6572.9|6571.9|6572.6|6571.6|0
1623158380000|2021-06-08 13:19:40|6572.9|6571.9|6572.6|6571.6|6572.9|6571.9|6572.4|6571.4|4
1623158390000|2021-06-08 13:19:50|6572.9|6571.9|6572.4|6571.4|6572.9|6571.9|6572.4|6571.4|4
1623158400000|2021-06-08 13:20:00|6572.1|6571.1|6572.9|6571.9|6573.1|6572.1|6572.1|6571.1|20
1623158410000|2021-06-08 13:20:10|6573.1|6572.1|6573.1|6572.1|6573.4|6572.4|6572.9|6571.9|24
1623158420000|2021-06-08 13:20:20|6573.4|6572.4|6573.4|6572.4|6573.4|6572.4|6573.1|6572.1|11
1623158430000|2021-06-08 13:20:30|6573.1|6572.1|6572.4|6571.4|6573.1|6572.1|6572.4|6571.4|30
1623158450000|2021-06-08 13:20:50|6571.9|6570.9|6571.9|6570.9|6571.9|6570.9|6571.9|6570.9|13
1623158460000|2021-06-08 13:21:00|6572.1|6571.1|6572.1|6571.1|6572.1|6571.1|6571.9|6570.9|21
1623158470000|2021-06-08 13:21:10|6571.9|6570.9|6572.1|6571.1|6572.1|6571.1|6571.9|6570.9|0
1623158480000|2021-06-08 13:21:20|6571.9|6570.9|6571.4|6570.4|6571.9|6570.9|6571.4|6570.4|27
1623158500000|2021-06-08 13:21:40|6571.6|6570.6|6571.4|6570.4|6571.6|6570.6|6571.4|6570.4|1
1623158510000|2021-06-08 13:21:50|6571.6|6570.6|6571.9|6570.9|6572.4|6571.4|6571.6|6570.6|4
1623158520000|2021-06-08 13:22:00|6571.6|6570.6|6571.1|6570.1|6571.6|6570.6|6570.6|6569.6|90
1623158530000|2021-06-08 13:22:10|6570.9|6569.9|6571.4|6570.4|6571.4|6570.4|6570.9|6569.9|2
1623158540000|2021-06-08 13:22:20|6571.1|6570.1|6570.4|6569.4|6571.1|6570.1|6570.4|6569.4|7
1623158550000|2021-06-08 13:22:30|6570.1|6569.1|6570.4|6569.4|6570.4|6569.4|6570.1|6569.1|4
1623158570000|2021-06-08 13:22:50|6570.6|6569.6|6570.4|6569.4|6570.6|6569.6|6570.4|6569.4|11
1623158580000|2021-06-08 13:23:00|6570.1|6569.1|6570.1|6569.1|6570.4|6569.4|6569.9|6568.9|11
1623158590000|2021-06-08 13:23:10|6570.4|6569.4|6570.1|6569.1|6570.4|6569.4|6569.9|6568.9|1
1623158600000|2021-06-08 13:23:20|6570.4|6569.4|6570.4|6569.4|6570.4|6569.4|6570.4|6569.4|1
1623158610000|2021-06-08 13:23:30|6570.6|6569.6|6570.9|6569.9|6570.9|6569.9|6570.6|6569.6|4
1623158620000|2021-06-08 13:23:40|6571.1|6570.1|6570.9|6569.9|6571.1|6570.1|6570.9|6569.9|6
1623158630000|2021-06-08 13:23:50|6571.1|6570.1|6571.4|6570.4|6571.4|6570.4|6570.9|6569.9|1
1623158640000|2021-06-08 13:24:00|6571.6|6570.6|6571.6|6570.6|6571.6|6570.6|6571.4|6570.4|4
1623158650000|2021-06-08 13:24:10|6571.4|6570.4|6571.4|6570.4|6571.6|6570.6|6571.4|6570.4|1
1623158660000|2021-06-08 13:24:20|6571.1|6570.1|6570.9|6569.9|6571.1|6570.1|6570.6|6569.6|17
1623158670000|2021-06-08 13:24:30|6570.6|6569.6|6570.9|6569.9|6570.9|6569.9|6570.6|6569.6|2
1623158680000|2021-06-08 13:24:40|6571.1|6570.1|6570.9|6569.9|6571.1|6570.1|6570.9|6569.9|10
1623158690000|2021-06-08 13:24:50|6571.1|6570.1|6571.4|6570.4|6571.4|6570.4|6570.9|6569.9|14
1623158700000|2021-06-08 13:25:00|6571.1|6570.1|6570.9|6569.9|6571.1|6570.1|6570.4|6569.4|10
1623158720000|2021-06-08 13:25:20|6571.1|6570.1|6571.6|6570.6|6571.6|6570.6|6571.1|6570.1|10
1623158730000|2021-06-08 13:25:30|6571.4|6570.4|6571.6|6570.6|6571.9|6570.9|6571.4|6570.4|2
1623158740000|2021-06-08 13:25:40|6571.4|6570.4|6570.9|6569.9|6571.6|6570.6|6570.9|6569.9|6
1623158750000|2021-06-08 13:25:50|||||||||1
1623158760000|2021-06-08 13:26:00|6570.6|6569.6|6570.9|6569.9|6570.9|6569.9|6570.6|6569.6|4
1623158770000|2021-06-08 13:26:10|6570.6|6569.6|6570.6|6569.6|6570.6|6569.6|6570.6|6569.6|0
1623158780000|2021-06-08 13:26:20|6570.4|6569.4|6570.4|6569.4|6570.4|6569.4|6570.1|6569.1|11
1623158790000|2021-06-08 13:26:30|||||||||1
1623158800000|2021-06-08 13:26:40|6570.6|6569.6|6571.4|6570.4|6571.4|6570.4|6570.6|6569.6|11
1623158810000|2021-06-08 13:26:50|6571.9|6570.9|6571.9|6570.9|6571.9|6570.9|6571.9|6570.9|3
1623158820000|2021-06-08 13:27:00|6571.4|6570.4|6571.9|6570.9|6571.9|6570.9|6571.4|6570.4|8
1623158830000|2021-06-08 13:27:10|6571.6|6570.6|6571.4|6570.4|6571.9|6570.9|6571.4|6570.4|6
1623158840000|2021-06-08 13:27:20|6570.9|6569.9|6570.9|6569.9|6570.9|6569.9|6570.6|6569.6|4
1623158860000|2021-06-08 13:27:40|6570.6|6569.6|6570.4|6569.4|6570.6|6569.6|6570.4|6569.4|44
1623158870000|2021-06-08 13:27:50|6570.1|6569.1|6570.6|6569.6|6570.9|6569.9|6570.1|6569.1|25
1623158880000|2021-06-08 13:28:00|6570.4|6569.4|6570.1|6569.1|6570.9|6569.9|6570.1|6569.1|11
1623158890000|2021-06-08 13:28:10|6570.4|6569.4|6570.4|6569.4|6570.4|6569.4|6570.1|6569.1|3
1623158910000|2021-06-08 13:28:30|6570.6|6569.6|6570.4|6569.4|6570.9|6569.9|6570.4|6569.4|7
1623158920000|2021-06-08 13:28:40|6570.6|6569.6|6570.9|6569.9|6570.9|6569.9|6570.6|6569.6|5
1623158930000|2021-06-08 13:28:50|||||||||1
1623158940000|2021-06-08 13:29:00|6571.1|6570.1|6571.1|6570.1|6571.1|6570.1|6570.9|6569.9|21
1623158960000|2021-06-08 13:29:20|6570.9|6569.9|6570.4|6569.4|6571.1|6570.1|6570.4|6569.4|7
1623158970000|2021-06-08 13:29:30|6570.9|6569.9|6571.1|6570.1|6571.4|6570.4|6570.9|6569.9|11
1623158980000|2021-06-08 13:29:40|6570.9|6569.9|6570.9|6569.9|6571.1|6570.1|6570.9|6569.9|3
1623158990000|2021-06-08 13:29:50|6570.6|6569.6|6570.4|6569.4|6570.6|6569.6|6570.4|6569.4|7
1623159000000|2021-06-08 13:30:00|6569.9|6568.9|6570.9|6569.9|6571.1|6570.1|6569.9|6568.9|108
1623159010000|2021-06-08 13:30:10|6570.6|6569.6|6572.9|6571.9|6573.1|6572.1|6570.6|6569.6|59
1623159020000|2021-06-08 13:30:20|6572.6|6571.6|6572.9|6571.9|6572.9|6571.9|6572.4|6571.4|31
1623159030000|2021-06-08 13:30:30|6572.6|6571.6|6573.1|6572.1|6573.1|6572.1|6572.4|6571.4|31
1623159040000|2021-06-08 13:30:40|6573.4|6572.4|6573.9|6572.9|6573.9|6572.9|6573.4|6572.4|13
1623159050000|2021-06-08 13:30:50|6573.4|6572.4|6572.9|6571.9|6573.4|6572.4|6572.6|6571.6|50
1623159060000|2021-06-08 13:31:00|6572.6|6571.6|6572.9|6571.9|6572.9|6571.9|6572.1|6571.1|42
1623159070000|2021-06-08 13:31:10|6573.4|6572.4|6572.9|6571.9|6573.4|6572.4|6572.4|6571.4|20
1623159080000|2021-06-08 13:31:20|6572.6|6571.6|6572.4|6571.4|6572.6|6571.6|6571.9|6570.9|8
1623159090000|2021-06-08 13:31:30|6572.1|6571.1|6571.9|6570.9|6572.1|6571.1|6571.4|6570.4|10
1623159100000|2021-06-08 13:31:40|6572.4|6571.4|6571.9|6570.9|6572.4|6571.4|6571.9|6570.9|10
1623159110000|2021-06-08 13:31:50|6571.4|6570.4|6571.6|6570.6|6571.9|6570.9|6571.4|6570.4|55
1623159120000|2021-06-08 13:32:00|6571.4|6570.4|6571.4|6570.4|6571.4|6570.4|6570.1|6569.1|68
1623159130000|2021-06-08 13:32:10|6571.6|6570.6|6571.9|6570.9|6571.9|6570.9|6571.4|6570.4|26
1623159140000|2021-06-08 13:32:20|6572.1|6571.1|6571.6|6570.6|6572.1|6571.1|6571.6|6570.6|4
1623159150000|2021-06-08 13:32:30|6571.9|6570.9|6571.6|6570.6|6572.1|6571.1|6571.6|6570.6|11
1623159160000|2021-06-08 13:32:40|6571.4|6570.4|6571.1|6570.1|6571.4|6570.4|6570.9|6569.9|14
1623159170000|2021-06-08 13:32:50|6571.4|6570.4|6570.6|6569.6|6571.4|6570.4|6570.4|6569.4|17
1623159180000|2021-06-08 13:33:00|6570.4|6569.4|6569.6|6568.6|6570.4|6569.4|6569.4|6568.4|30
1623159190000|2021-06-08 13:33:10|6569.4|6568.4|6568.9|6567.9|6569.4|6568.4|6568.6|6567.6|17
1623159200000|2021-06-08 13:33:20|6569.1|6568.1|6568.9|6567.9|6569.4|6568.4|6568.9|6567.9|20
1623159210000|2021-06-08 13:33:30|6569.1|6568.1|6569.6|6568.6|6569.9|6568.9|6569.1|6568.1|6
1623159220000|2021-06-08 13:33:40|6569.9|6568.9|6569.6|6568.6|6570.4|6569.4|6569.6|6568.6|5
1623159230000|2021-06-08 13:33:50|6569.9|6568.9|6569.9|6568.9|6570.4|6569.4|6569.6|6568.6|14
1623159240000|2021-06-08 13:34:00|6569.6|6568.6|6569.1|6568.1|6569.9|6568.9|6569.1|6568.1|13
1623159250000|2021-06-08 13:34:10|6569.4|6568.4|6567.6|6566.6|6569.4|6568.4|6567.6|6566.6|35
1623159260000|2021-06-08 13:34:20|6567.1|6566.1|6568.9|6567.9|6568.9|6567.9|6567.1|6566.1|28
1623159270000|2021-06-08 13:34:30|6568.6|6567.6|6568.1|6567.1|6568.6|6567.6|6568.1|6567.1|6
1623159280000|2021-06-08 13:34:40|6568.4|6567.4|6568.6|6567.6|6568.9|6567.9|6568.4|6567.4|6
1623159290000|2021-06-08 13:34:50|6568.9|6567.9|6569.4|6568.4|6569.4|6568.4|6567.9|6566.9|17
1623159300000|2021-06-08 13:35:00|6569.1|6568.1|6569.9|6568.9|6570.1|6569.1|6568.9|6567.9|14
1623159310000|2021-06-08 13:35:10|6569.6|6568.6|6569.4|6568.4|6569.6|6568.6|6568.6|6567.6|48
1623159320000|2021-06-08 13:35:20|6569.6|6568.6|6569.9|6568.9|6570.1|6569.1|6569.4|6568.4|9
1623159330000|2021-06-08 13:35:30|6569.6|6568.6|6569.4|6568.4|6569.6|6568.6|6569.4|6568.4|5
1623159340000|2021-06-08 13:35:40|6569.1|6568.1|6567.9|6566.9|6569.1|6568.1|6567.9|6566.9|8
1623159350000|2021-06-08 13:35:50|6568.1|6567.1|6568.4|6567.4|6568.4|6567.4|6567.9|6566.9|13
1623159360000|2021-06-08 13:36:00|6568.1|6567.1|6568.4|6567.4|6568.6|6567.6|6567.9|6566.9|21
1623159370000|2021-06-08 13:36:10|6568.1|6567.1|6568.4|6567.4|6568.4|6567.4|6567.9|6566.9|6
1623159380000|2021-06-08 13:36:20|6568.6|6567.6|6567.9|6566.9|6568.6|6567.6|6567.4|6566.4|11
1623159390000|2021-06-08 13:36:30|6567.6|6566.6|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|8
1623159400000|2021-06-08 13:36:40|6567.1|6566.1|6567.9|6566.9|6567.9|6566.9|6567.1|6566.1|7
1623159410000|2021-06-08 13:36:50|6568.1|6567.1|6567.9|6566.9|6568.4|6567.4|6567.9|6566.9|33
1623159420000|2021-06-08 13:37:00|6568.1|6567.1|6568.4|6567.4|6568.9|6567.9|6568.1|6567.1|20
1623159430000|2021-06-08 13:37:10|6568.1|6567.1|6568.4|6567.4|6568.4|6567.4|6567.9|6566.9|28
1623159440000|2021-06-08 13:37:20|6568.6|6567.6|6569.4|6568.4|6569.4|6568.4|6568.6|6567.6|8
1623159450000|2021-06-08 13:37:30|6569.1|6568.1|6569.9|6568.9|6569.9|6568.9|6569.1|6568.1|7
1623159460000|2021-06-08 13:37:40|6569.4|6568.4|6569.4|6568.4|6569.4|6568.4|6569.4|6568.4|6
1623159470000|2021-06-08 13:37:50|6568.9|6567.9|6568.9|6567.9|6569.4|6568.4|6568.9|6567.9|13
1623159480000|2021-06-08 13:38:00|6568.6|6567.6|6568.9|6567.9|6569.1|6568.1|6568.6|6567.6|19
1623159490000|2021-06-08 13:38:10|6568.6|6567.6|6568.9|6567.9|6569.1|6568.1|6568.6|6567.6|4
1623159500000|2021-06-08 13:38:20|6569.1|6568.1|6569.4|6568.4|6569.4|6568.4|6569.1|6568.1|9
1623159510000|2021-06-08 13:38:30|6568.9|6567.9|6568.9|6567.9|6568.9|6567.9|6568.6|6567.6|11
1623159520000|2021-06-08 13:38:40|6569.1|6568.1|6569.4|6568.4|6569.4|6568.4|6568.9|6567.9|13
1623159530000|2021-06-08 13:38:50|6568.9|6567.9|6568.9|6567.9|6568.9|6567.9|6568.9|6567.9|5
1623159540000|2021-06-08 13:39:00|6568.6|6567.6|6568.9|6567.9|6569.1|6568.1|6568.4|6567.4|39
1623159550000|2021-06-08 13:39:10|6569.1|6568.1|6569.9|6568.9|6569.9|6568.9|6568.9|6567.9|7
1623159560000|2021-06-08 13:39:20|6569.6|6568.6|6569.6|6568.6|6570.4|6569.4|6569.6|6568.6|7
1623159570000|2021-06-08 13:39:30|6569.9|6568.9|6569.6|6568.6|6569.9|6568.9|6569.4|6568.4|19
1623159580000|2021-06-08 13:39:40|6569.4|6568.4|6568.4|6567.4|6569.6|6568.6|6568.4|6567.4|8
1623159590000|2021-06-08 13:39:50|6568.1|6567.1|6567.9|6566.9|6568.1|6567.1|6567.9|6566.9|5
1623159600000|2021-06-08 13:40:00|6567.6|6566.6|6566.9|6565.9|6567.6|6566.6|6566.6|6565.6|9
1623159610000|2021-06-08 13:40:10|6566.6|6565.6|6567.4|6566.4|6567.4|6566.4|6566.6|6565.6|6
1623159620000|2021-06-08 13:40:20|6566.9|6565.9|6567.6|6566.6|6567.9|6566.9|6566.9|6565.9|11
1623159630000|2021-06-08 13:40:30|6567.9|6566.9|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|1
1623159640000|2021-06-08 13:40:40|6567.6|6566.6|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|26
1623159650000|2021-06-08 13:40:50|6567.1|6566.1|6565.9|6564.9|6567.1|6566.1|6565.6|6564.6|14
1623159660000|2021-06-08 13:41:00|6565.6|6564.6|6565.1|6564.1|6565.9|6564.9|6565.1|6564.1|14
1623159670000|2021-06-08 13:41:10|6565.4|6564.4|6564.9|6563.9|6565.6|6564.6|6564.9|6563.9|24
1623159680000|2021-06-08 13:41:20|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|33
1623159690000|2021-06-08 13:41:30|6565.1|6564.1|6564.9|6563.9|6565.4|6564.4|6564.6|6563.6|5
1623159700000|2021-06-08 13:41:40|6564.6|6563.6|6564.1|6563.1|6564.9|6563.9|6563.9|6562.9|37
1623159710000|2021-06-08 13:41:50|6563.9|6562.9|6564.4|6563.4|6564.6|6563.6|6563.9|6562.9|17
1623159720000|2021-06-08 13:42:00|6564.1|6563.1|6565.6|6564.6|6565.6|6564.6|6563.9|6562.9|18
1623159730000|2021-06-08 13:42:10|6565.4|6564.4|6565.9|6564.9|6566.4|6565.4|6565.4|6564.4|24
1623159740000|2021-06-08 13:42:20|6565.6|6564.6|6565.9|6564.9|6565.9|6564.9|6565.6|6564.6|44
1623159750000|2021-06-08 13:42:30|6565.6|6564.6|6565.9|6564.9|6565.9|6564.9|6565.6|6564.6|14
1623159760000|2021-06-08 13:42:40|6566.1|6565.1|6566.6|6565.6|6566.6|6565.6|6565.9|6564.9|4
1623159770000|2021-06-08 13:42:50|6566.4|6565.4|6564.9|6563.9|6566.4|6565.4|6564.9|6563.9|15
1623159780000|2021-06-08 13:43:00|6564.6|6563.6|6564.9|6563.9|6565.1|6564.1|6564.6|6563.6|36
1623159790000|2021-06-08 13:43:10|6565.1|6564.1|6565.1|6564.1|6565.4|6564.4|6565.1|6564.1|12
1623159800000|2021-06-08 13:43:20|6564.9|6563.9|6564.6|6563.6|6565.4|6564.4|6564.4|6563.4|16
1623159810000|2021-06-08 13:43:30|6564.4|6563.4|6564.4|6563.4|6564.9|6563.9|6564.4|6563.4|3
1623159820000|2021-06-08 13:43:40|6563.9|6562.9|6564.9|6563.9|6564.9|6563.9|6563.9|6562.9|16
1623159830000|2021-06-08 13:43:50|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|8
1623159840000|2021-06-08 13:44:00|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|24
1623159850000|2021-06-08 13:44:10|6564.9|6563.9|6565.4|6564.4|6565.9|6564.9|6564.9|6563.9|23
1623159860000|2021-06-08 13:44:20|6565.6|6564.6|6565.4|6564.4|6565.6|6564.6|6565.4|6564.4|2
1623159870000|2021-06-08 13:44:30|6565.6|6564.6|6565.4|6564.4|6565.9|6564.9|6565.4|6564.4|7
1623159880000|2021-06-08 13:44:40|6565.6|6564.6|6566.1|6565.1|6566.1|6565.1|6565.6|6564.6|8
1623159890000|2021-06-08 13:44:50|6565.9|6564.9|6565.9|6564.9|6566.4|6565.4|6565.9|6564.9|5
1623159900000|2021-06-08 13:45:00|6566.1|6565.1|6565.4|6564.4|6566.4|6565.4|6565.4|6564.4|9
1623159910000|2021-06-08 13:45:10|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|14
1623159920000|2021-06-08 13:45:20|||||||||6
1623159930000|2021-06-08 13:45:30|6565.6|6564.6|6565.6|6564.6|6565.9|6564.9|6565.4|6564.4|15
1623159940000|2021-06-08 13:45:40|6565.9|6564.9|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|4
1623159950000|2021-06-08 13:45:50|6566.6|6565.6|6567.4|6566.4|6567.4|6566.4|6566.6|6565.6|18
1623159960000|2021-06-08 13:46:00|6567.1|6566.1|6566.9|6565.9|6567.4|6566.4|6566.9|6565.9|6
1623159970000|2021-06-08 13:46:10|6567.1|6566.1|6567.6|6566.6|6568.1|6567.1|6567.1|6566.1|28
1623159980000|2021-06-08 13:46:20|6567.9|6566.9|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|5
1623159990000|2021-06-08 13:46:30|6566.9|6565.9|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|8
1623160000000|2021-06-08 13:46:40|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.6|6565.6|12
1623160010000|2021-06-08 13:46:50|6566.6|6565.6|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|13
1623160020000|2021-06-08 13:47:00|6566.1|6565.1|6565.6|6564.6|6566.1|6565.1|6565.4|6564.4|12
1623160030000|2021-06-08 13:47:10|6565.9|6564.9|6565.9|6564.9|6566.1|6565.1|6565.9|6564.9|1
1623160040000|2021-06-08 13:47:20|6565.6|6564.6|6565.1|6564.1|6565.9|6564.9|6565.1|6564.1|19
1623160050000|2021-06-08 13:47:30|6565.4|6564.4|6564.6|6563.6|6565.4|6564.4|6564.4|6563.4|27
1623160060000|2021-06-08 13:47:40|6564.9|6563.9|6563.6|6562.6|6564.9|6563.9|6563.4|6562.4|38
1623160070000|2021-06-08 13:47:50|6563.4|6562.4|6563.9|6562.9|6564.1|6563.1|6563.4|6562.4|4
1623160080000|2021-06-08 13:48:00|6563.6|6562.6|6564.4|6563.4|6564.4|6563.4|6563.6|6562.6|15
1623160090000|2021-06-08 13:48:10|6564.6|6563.6|6565.6|6564.6|6565.9|6564.9|6564.6|6563.6|17
1623160100000|2021-06-08 13:48:20|6565.4|6564.4|6565.9|6564.9|6566.4|6565.4|6565.4|6564.4|19
1623160110000|2021-06-08 13:48:30|6566.1|6565.1|6566.4|6565.4|6566.4|6565.4|6566.1|6565.1|1
1623160120000|2021-06-08 13:48:40|6565.9|6564.9|6565.9|6564.9|6566.1|6565.1|6565.9|6564.9|17
1623160130000|2021-06-08 13:48:50|6565.4|6564.4|6565.4|6564.4|6565.6|6564.6|6564.9|6563.9|36
1623160140000|2021-06-08 13:49:00|6565.6|6564.6|6566.9|6565.9|6566.9|6565.9|6565.4|6564.4|39
1623160150000|2021-06-08 13:49:10|6566.6|6565.6|6567.4|6566.4|6567.4|6566.4|6566.4|6565.4|7
1623160160000|2021-06-08 13:49:20|6567.1|6566.1|6566.9|6565.9|6567.1|6566.1|6566.6|6565.6|9
1623160170000|2021-06-08 13:49:30|6566.6|6565.6|6565.9|6564.9|6566.9|6565.9|6565.9|6564.9|2
1623160180000|2021-06-08 13:49:40|6565.6|6564.6|6565.4|6564.4|6565.9|6564.9|6565.4|6564.4|4
1623160190000|2021-06-08 13:49:50|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|7
1623160200000|2021-06-08 13:50:00|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6563.9|6562.9|26
1623160210000|2021-06-08 13:50:10|6564.6|6563.6|6564.4|6563.4|6564.9|6563.9|6564.1|6563.1|17
1623160220000|2021-06-08 13:50:20|6564.6|6563.6|6564.1|6563.1|6564.9|6563.9|6563.6|6562.6|131
1623160230000|2021-06-08 13:50:30|6564.4|6563.4|6564.4|6563.4|6564.9|6563.9|6563.9|6562.9|12
1623160240000|2021-06-08 13:50:40|6563.9|6562.9|6563.4|6562.4|6564.4|6563.4|6563.1|6562.1|133
1623160250000|2021-06-08 13:50:50|6563.6|6562.6|6563.4|6562.4|6563.9|6562.9|6563.4|6562.4|45
1623160260000|2021-06-08 13:51:00|6563.6|6562.6|6564.6|6563.6|6564.6|6563.6|6563.4|6562.4|4
1623160270000|2021-06-08 13:51:10|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|5
1623160280000|2021-06-08 13:51:20|6563.9|6562.9|6563.9|6562.9|6564.1|6563.1|6563.1|6562.1|24
1623160290000|2021-06-08 13:51:30|6563.6|6562.6|6563.4|6562.4|6563.9|6562.9|6563.4|6562.4|14
1623160300000|2021-06-08 13:51:40|6563.6|6562.6|6562.6|6561.6|6563.6|6562.6|6562.6|6561.6|29
1623160310000|2021-06-08 13:51:50|6562.9|6561.9|6562.6|6561.6|6562.9|6561.9|6562.6|6561.6|1
1623160320000|2021-06-08 13:52:00|6562.4|6561.4|6562.9|6561.9|6563.4|6562.4|6562.4|6561.4|9
1623160330000|2021-06-08 13:52:10|6563.1|6562.1|6562.9|6561.9|6563.1|6562.1|6562.9|6561.9|7
1623160340000|2021-06-08 13:52:20|6562.6|6561.6|6562.4|6561.4|6562.9|6561.9|6562.4|6561.4|2
1623160350000|2021-06-08 13:52:30|6562.6|6561.6|6562.4|6561.4|6562.9|6561.9|6562.4|6561.4|28
1623160360000|2021-06-08 13:52:40|6562.1|6561.1|6562.4|6561.4|6562.4|6561.4|6561.9|6560.9|16
1623160370000|2021-06-08 13:52:50|6562.1|6561.1|6562.1|6561.1|6562.4|6561.4|6561.9|6560.9|21
1623160380000|2021-06-08 13:53:00|6561.9|6560.9|6560.9|6559.9|6561.9|6560.9|6560.4|6559.4|16
1623160390000|2021-06-08 13:53:10|6560.6|6559.6|6561.4|6560.4|6561.4|6560.4|6560.6|6559.6|9
1623160400000|2021-06-08 13:53:20|6561.6|6560.6|6564.4|6563.4|6564.4|6563.4|6561.6|6560.6|253
1623160410000|2021-06-08 13:53:30|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|16
1623160420000|2021-06-08 13:53:40|6564.6|6563.6|6564.9|6563.9|6565.4|6564.4|6564.4|6563.4|8
1623160430000|2021-06-08 13:53:50|6564.6|6563.6|6564.1|6563.1|6564.6|6563.6|6563.9|6562.9|11
1623160440000|2021-06-08 13:54:00|6563.9|6562.9|6563.4|6562.4|6564.1|6563.1|6563.4|6562.4|37
1623160450000|2021-06-08 13:54:10|6563.1|6562.1|6564.4|6563.4|6564.9|6563.9|6563.1|6562.1|37
1623160460000|2021-06-08 13:54:20|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|2
1623160470000|2021-06-08 13:54:30|6563.9|6562.9|6563.9|6562.9|6564.4|6563.4|6563.6|6562.6|8
1623160480000|2021-06-08 13:54:40|6564.1|6563.1|6563.9|6562.9|6564.4|6563.4|6563.4|6562.4|38
1623160490000|2021-06-08 13:54:50|6563.6|6562.6|6563.4|6562.4|6563.9|6562.9|6563.1|6562.1|6
1623160500000|2021-06-08 13:55:00|6563.1|6562.1|6563.4|6562.4|6563.9|6562.9|6563.1|6562.1|18
1623160510000|2021-06-08 13:55:10|6563.6|6562.6|6564.4|6563.4|6564.4|6563.4|6563.4|6562.4|3
1623160520000|2021-06-08 13:55:20|6564.6|6563.6|6564.6|6563.6|6564.9|6563.9|6564.4|6563.4|30
1623160530000|2021-06-08 13:55:30|6564.4|6563.4|6564.4|6563.4|6564.6|6563.6|6563.9|6562.9|3
1623160550000|2021-06-08 13:55:50|6564.6|6563.6|6563.4|6562.4|6564.9|6563.9|6563.4|6562.4|23
1623160560000|2021-06-08 13:56:00|6563.6|6562.6|6564.1|6563.1|6564.4|6563.4|6563.4|6562.4|8
1623160570000|2021-06-08 13:56:10|6564.4|6563.4|6563.4|6562.4|6564.4|6563.4|6563.4|6562.4|11
1623160580000|2021-06-08 13:56:20|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6563.1|6562.1|3
1623160590000|2021-06-08 13:56:30|6563.1|6562.1|6562.9|6561.9|6563.4|6562.4|6562.9|6561.9|17
1623160600000|2021-06-08 13:56:40|6563.1|6562.1|6563.1|6562.1|6563.1|6562.1|6562.9|6561.9|4
1623160610000|2021-06-08 13:56:50|6563.4|6562.4|6561.9|6560.9|6563.4|6562.4|6561.9|6560.9|17
1623160620000|2021-06-08 13:57:00|6561.4|6560.4|6561.4|6560.4|6561.9|6560.9|6561.4|6560.4|6
1623160630000|2021-06-08 13:57:10|6561.6|6560.6|6561.4|6560.4|6561.9|6560.9|6561.4|6560.4|3
1623160640000|2021-06-08 13:57:20|6561.6|6560.6|6561.6|6560.6|6561.9|6560.9|6561.4|6560.4|7
1623160650000|2021-06-08 13:57:30|6561.9|6560.9|6561.4|6560.4|6561.9|6560.9|6561.4|6560.4|0
1623160660000|2021-06-08 13:57:40|6561.1|6560.1|6561.4|6560.4|6561.4|6560.4|6560.9|6559.9|7
1623160670000|2021-06-08 13:57:50|6560.9|6559.9|6560.9|6559.9|6560.9|6559.9|6560.9|6559.9|3
1623160680000|2021-06-08 13:58:00|6560.6|6559.6|6560.6|6559.6|6560.9|6559.9|6560.1|6559.1|17
1623160690000|2021-06-08 13:58:10|6560.9|6559.9|6560.4|6559.4|6561.1|6560.1|6560.4|6559.4|4
1623160700000|2021-06-08 13:58:20|6560.6|6559.6|6561.4|6560.4|6561.4|6560.4|6560.6|6559.6|10
1623160710000|2021-06-08 13:58:30|6561.1|6560.1|6560.9|6559.9|6561.4|6560.4|6560.9|6559.9|9
1623160720000|2021-06-08 13:58:40|6560.6|6559.6|6561.4|6560.4|6561.4|6560.4|6560.6|6559.6|7
1623160730000|2021-06-08 13:58:50|6561.1|6560.1|6561.6|6560.6|6561.9|6560.9|6561.1|6560.1|9
1623160740000|2021-06-08 13:59:00|6561.4|6560.4|6561.6|6560.6|6561.9|6560.9|6561.4|6560.4|4
1623160750000|2021-06-08 13:59:10|6561.9|6560.9|6561.6|6560.6|6561.9|6560.9|6561.4|6560.4|7
1623160760000|2021-06-08 13:59:20|6561.4|6560.4|6562.4|6561.4|6562.6|6561.6|6561.4|6560.4|11
1623160770000|2021-06-08 13:59:30|6562.1|6561.1|6563.1|6562.1|6563.1|6562.1|6562.1|6561.1|3
1623160780000|2021-06-08 13:59:40|6562.9|6561.9|6562.9|6561.9|6563.1|6562.1|6562.6|6561.6|0
1623160790000|2021-06-08 13:59:50|6562.6|6561.6|6562.9|6561.9|6562.9|6561.9|6562.4|6561.4|3
1623160800000|2021-06-08 14:00:00|6562.6|6561.6|6563.4|6562.4|6563.4|6562.4|6562.4|6561.4|19
1623160810000|2021-06-08 14:00:10|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6562.9|6561.9|7
1623160820000|2021-06-08 14:00:20|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6563.1|6562.1|4
1623160830000|2021-06-08 14:00:30|6564.4|6563.4|6564.1|6563.1|6564.4|6563.4|6563.9|6562.9|59
1623160840000|2021-06-08 14:00:40|6564.4|6563.4|6563.9|6562.9|6564.4|6563.4|6563.9|6562.9|1
1623160850000|2021-06-08 14:00:50|6564.1|6563.1|6562.9|6561.9|6564.1|6563.1|6562.9|6561.9|18
1623160860000|2021-06-08 14:01:00|6563.4|6562.4|6563.4|6562.4|6564.4|6563.4|6563.1|6562.1|25
1623160870000|2021-06-08 14:01:10|6563.1|6562.1|6565.1|6564.1|6565.4|6564.4|6563.1|6562.1|129
1623160880000|2021-06-08 14:01:20|6565.4|6564.4|6564.9|6563.9|6565.4|6564.4|6564.4|6563.4|38
1623160890000|2021-06-08 14:01:30|6564.6|6563.6|6563.9|6562.9|6564.6|6563.6|6563.9|6562.9|7
1623160900000|2021-06-08 14:01:40|6564.1|6563.1|6564.6|6563.6|6565.1|6564.1|6564.1|6563.1|9
1623160910000|2021-06-08 14:01:50|6564.4|6563.4|6565.6|6564.6|6565.6|6564.6|6564.4|6563.4|18
1623160920000|2021-06-08 14:02:00|6565.4|6564.4|6565.9|6564.9|6566.1|6565.1|6565.4|6564.4|21
1623160930000|2021-06-08 14:02:10|6566.1|6565.1|6565.6|6564.6|6566.4|6565.4|6565.4|6564.4|7
1623160940000|2021-06-08 14:02:20|6565.9|6564.9|6565.9|6564.9|6565.9|6564.9|6565.1|6564.1|8
1623160950000|2021-06-08 14:02:30|6566.1|6565.1|6566.6|6565.6|6566.9|6565.9|6566.1|6565.1|8
1623160960000|2021-06-08 14:02:40|6566.9|6565.9|6567.9|6566.9|6567.9|6566.9|6566.6|6565.6|45
1623160970000|2021-06-08 14:02:50|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|9
1623160980000|2021-06-08 14:03:00|6568.1|6567.1|6568.9|6567.9|6569.1|6568.1|6568.1|6567.1|14
1623160990000|2021-06-08 14:03:10|6568.6|6567.6|6568.9|6567.9|6569.4|6568.4|6568.6|6567.6|70
1623161000000|2021-06-08 14:03:20|6568.6|6567.6|6569.4|6568.4|6569.4|6568.4|6568.4|6567.4|18
1623161010000|2021-06-08 14:03:30|6569.6|6568.6|6568.9|6567.9|6569.9|6568.9|6568.9|6567.9|16
1623161020000|2021-06-08 14:03:40|6569.1|6568.1|6569.6|6568.6|6569.6|6568.6|6568.9|6567.9|7
1623161030000|2021-06-08 14:03:50|6569.4|6568.4|6568.6|6567.6|6569.4|6568.4|6568.6|6567.6|7
1623161040000|2021-06-08 14:04:00|6568.9|6567.9|6567.6|6566.6|6568.9|6567.9|6567.4|6566.4|23
1623161050000|2021-06-08 14:04:10|6567.9|6566.9|6567.9|6566.9|6568.1|6567.1|6567.6|6566.6|1
1623161060000|2021-06-08 14:04:20|6568.1|6567.1|6568.1|6567.1|6568.4|6567.4|6567.9|6566.9|45
1623161070000|2021-06-08 14:04:30|6567.9|6566.9|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|0
1623161080000|2021-06-08 14:04:40|6567.4|6566.4|6566.4|6565.4|6567.4|6566.4|6566.1|6565.1|18
1623161090000|2021-06-08 14:04:50|6566.6|6565.6|6567.1|6566.1|6567.4|6566.4|6566.6|6565.6|16
1623161100000|2021-06-08 14:05:00|6566.9|6565.9|6567.1|6566.1|6567.1|6566.1|6566.9|6565.9|4
1623161110000|2021-06-08 14:05:10|6566.9|6565.9|6567.6|6566.6|6567.9|6566.9|6566.9|6565.9|14
1623161120000|2021-06-08 14:05:20|6567.4|6566.4|6567.1|6566.1|6567.4|6566.4|6566.9|6565.9|6
1623161130000|2021-06-08 14:05:30|6566.9|6565.9|6567.4|6566.4|6567.4|6566.4|6566.4|6565.4|7
1623161140000|2021-06-08 14:05:40|6567.6|6566.6|6567.6|6566.6|6567.9|6566.9|6567.4|6566.4|3
1623161150000|2021-06-08 14:05:50|6567.9|6566.9|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|1
1623161160000|2021-06-08 14:06:00|6567.1|6566.1|6566.6|6565.6|6567.4|6566.4|6566.4|6565.4|10
1623161170000|2021-06-08 14:06:10|6566.4|6565.4|6567.1|6566.1|6567.1|6566.1|6566.4|6565.4|8
1623161180000|2021-06-08 14:06:20|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.6|6565.6|3
1623161190000|2021-06-08 14:06:30|6567.1|6566.1|6567.1|6566.1|6567.4|6566.4|6566.9|6565.9|38
1623161200000|2021-06-08 14:06:40|6566.9|6565.9|6567.1|6566.1|6567.4|6566.4|6566.9|6565.9|5
1623161210000|2021-06-08 14:06:50|6567.4|6566.4|6567.6|6566.6|6567.9|6566.9|6567.1|6566.1|5
1623161220000|2021-06-08 14:07:00|6567.9|6566.9|6567.9|6566.9|6568.1|6567.1|6567.4|6566.4|8
1623161230000|2021-06-08 14:07:10|6568.1|6567.1|6567.9|6566.9|6568.4|6567.4|6567.9|6566.9|1
1623161240000|2021-06-08 14:07:20|6567.6|6566.6|6567.4|6566.4|6567.6|6566.6|6566.9|6565.9|8
1623161250000|2021-06-08 14:07:30|6567.6|6566.6|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|5
1623161260000|2021-06-08 14:07:40|6567.1|6566.1|6567.9|6566.9|6567.9|6566.9|6567.1|6566.1|8
1623161270000|2021-06-08 14:07:50|6567.6|6566.6|6567.1|6566.1|6567.6|6566.6|6566.9|6565.9|12
1623161280000|2021-06-08 14:08:00|6567.4|6566.4|6566.4|6565.4|6567.4|6566.4|6566.4|6565.4|60
1623161290000|2021-06-08 14:08:10|6566.6|6565.6|6566.1|6565.1|6566.6|6565.6|6566.1|6565.1|4
1623161300000|2021-06-08 14:08:20|6565.9|6564.9|6566.1|6565.1|6566.4|6565.4|6565.9|6564.9|3
1623161310000|2021-06-08 14:08:30|6565.9|6564.9|6565.4|6564.4|6566.1|6565.1|6565.4|6564.4|9
1623161320000|2021-06-08 14:08:40|||||||||2
1623161330000|2021-06-08 14:08:50|6565.6|6564.6|6565.9|6564.9|6565.9|6564.9|6565.6|6564.6|22
1623161340000|2021-06-08 14:09:00|6565.6|6564.6|6565.9|6564.9|6565.9|6564.9|6565.6|6564.6|5
1623161350000|2021-06-08 14:09:10|6566.4|6565.4|6566.9|6565.9|6566.9|6565.9|6566.4|6565.4|23
1623161360000|2021-06-08 14:09:20|6567.1|6566.1|6567.9|6566.9|6567.9|6566.9|6567.1|6566.1|23
1623161370000|2021-06-08 14:09:30|6568.1|6567.1|6567.9|6566.9|6568.4|6567.4|6567.6|6566.6|56
1623161380000|2021-06-08 14:09:40|6567.6|6566.6|6567.1|6566.1|6567.6|6566.6|6567.1|6566.1|6
1623161390000|2021-06-08 14:09:50|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|0
1623161400000|2021-06-08 14:10:00|||||||||8
1623161420000|2021-06-08 14:10:20|6567.1|6566.1|6567.1|6566.1|6567.1|6566.1|6567.1|6566.1|3
1623161430000|2021-06-08 14:10:30|6567.4|6566.4|6567.1|6566.1|6567.4|6566.4|6567.1|6566.1|3
1623161440000|2021-06-08 14:10:40|6567.4|6566.4|6566.9|6565.9|6567.4|6566.4|6566.1|6565.1|33
1623161450000|2021-06-08 14:10:50|6567.1|6566.1|6567.1|6566.1|6567.4|6566.4|6566.9|6565.9|5
1623161460000|2021-06-08 14:11:00|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6566.9|6565.9|1
1623161470000|2021-06-08 14:11:10|6567.1|6566.1|6567.6|6566.6|6567.6|6566.6|6566.9|6565.9|11
1623161480000|2021-06-08 14:11:20|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|0
1623161490000|2021-06-08 14:11:30|6567.9|6566.9|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|6
1623161500000|2021-06-08 14:11:40|6567.1|6566.1|6566.4|6565.4|6567.1|6566.1|6566.4|6565.4|13
1623161510000|2021-06-08 14:11:50|6565.9|6564.9|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|11
1623161520000|2021-06-08 14:12:00|6566.1|6565.1|6565.9|6564.9|6566.1|6565.1|6565.6|6564.6|12
1623161530000|2021-06-08 14:12:10|6565.6|6564.6|6565.4|6564.4|6565.6|6564.6|6565.4|6564.4|5
1623161540000|2021-06-08 14:12:20|6565.1|6564.1|6564.6|6563.6|6565.1|6564.1|6564.4|6563.4|31
1623161550000|2021-06-08 14:12:30|6564.4|6563.4|6563.9|6562.9|6564.4|6563.4|6563.6|6562.6|11
1623161560000|2021-06-08 14:12:40|6563.6|6562.6|6564.4|6563.4|6564.4|6563.4|6563.6|6562.6|13
1623161570000|2021-06-08 14:12:50|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|3
1623161580000|2021-06-08 14:13:00|6564.6|6563.6|6564.9|6563.9|6565.1|6564.1|6564.4|6563.4|8
1623161590000|2021-06-08 14:13:10|6564.6|6563.6|6564.1|6563.1|6564.6|6563.6|6563.9|6562.9|6
1623161600000|2021-06-08 14:13:20|6563.9|6562.9|6564.4|6563.4|6564.4|6563.4|6563.9|6562.9|3
1623161610000|2021-06-08 14:13:30|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|4
1623161620000|2021-06-08 14:13:40|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|1
1623161630000|2021-06-08 14:13:50|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|5
1623161640000|2021-06-08 14:14:00|6564.6|6563.6|6564.1|6563.1|6564.6|6563.6|6564.1|6563.1|7
1623161650000|2021-06-08 14:14:10|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|6563.9|6562.9|3
1623161660000|2021-06-08 14:14:20|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|3
1623161670000|2021-06-08 14:14:30|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|1
1623161680000|2021-06-08 14:14:40|||||||||1
1623161690000|2021-06-08 14:14:50|6565.1|6564.1|6565.4|6564.4|6565.4|6564.4|6564.9|6563.9|6
1623161700000|2021-06-08 14:15:00|6564.9|6563.9|6564.4|6563.4|6564.9|6563.9|6564.4|6563.4|20
1623161710000|2021-06-08 14:15:10|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6563.9|6562.9|32
1623161720000|2021-06-08 14:15:20|6564.1|6563.1|6564.1|6563.1|6564.1|6563.1|6563.9|6562.9|2
1623161730000|2021-06-08 14:15:30|6564.4|6563.4|6562.9|6561.9|6564.4|6563.4|6562.9|6561.9|15
1623161740000|2021-06-08 14:15:40|6563.1|6562.1|6563.9|6562.9|6563.9|6562.9|6563.1|6562.1|5
1623161750000|2021-06-08 14:15:50|6564.1|6563.1|6563.9|6562.9|6564.4|6563.4|6563.9|6562.9|5
1623161760000|2021-06-08 14:16:00|6564.1|6563.1|6564.9|6563.9|6564.9|6563.9|6563.9|6562.9|7
1623161770000|2021-06-08 14:16:10|6564.6|6563.6|6565.4|6564.4|6565.4|6564.4|6564.4|6563.4|19
1623161780000|2021-06-08 14:16:20|6565.1|6564.1|6564.9|6563.9|6565.4|6564.4|6564.9|6563.9|11
1623161790000|2021-06-08 14:16:30|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.6|6563.6|4
1623161800000|2021-06-08 14:16:40|6565.1|6564.1|6564.6|6563.6|6565.4|6564.4|6564.4|6563.4|9
1623161810000|2021-06-08 14:16:50|6564.4|6563.4|6564.4|6563.4|6564.9|6563.9|6564.4|6563.4|1
1623161820000|2021-06-08 14:17:00|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6564.1|6563.1|11
1623161830000|2021-06-08 14:17:10|6564.1|6563.1|6563.4|6562.4|6564.1|6563.1|6563.4|6562.4|31
1623161840000|2021-06-08 14:17:20|6563.1|6562.1|6563.4|6562.4|6563.4|6562.4|6563.1|6562.1|5
1623161850000|2021-06-08 14:17:30|6563.6|6562.6|6563.9|6562.9|6563.9|6562.9|6563.6|6562.6|2
1623161860000|2021-06-08 14:17:40|||||||||1
1623161870000|2021-06-08 14:17:50|6563.4|6562.4|6563.6|6562.6|6563.6|6562.6|6563.4|6562.4|28
1623161880000|2021-06-08 14:18:00|6563.9|6562.9|6564.1|6563.1|6564.4|6563.4|6563.6|6562.6|12
1623161890000|2021-06-08 14:18:10|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|6563.9|6562.9|2
1623161900000|2021-06-08 14:18:20|6564.6|6563.6|6565.1|6564.1|6565.4|6564.4|6564.4|6563.4|16
1623161910000|2021-06-08 14:18:30|6564.9|6563.9|6564.9|6563.9|6565.1|6564.1|6564.6|6563.6|1
1623161920000|2021-06-08 14:18:40|6565.1|6564.1|6565.4|6564.4|6565.6|6564.6|6564.9|6563.9|1
1623161930000|2021-06-08 14:18:50|6564.9|6563.9|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|12
1623161940000|2021-06-08 14:19:00|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|1
1623161950000|2021-06-08 14:19:10|6564.6|6563.6|6564.4|6563.4|6564.9|6563.9|6564.4|6563.4|6
1623161960000|2021-06-08 14:19:20|6563.9|6562.9|6563.6|6562.6|6564.4|6563.4|6563.6|6562.6|5
1623161970000|2021-06-08 14:19:30|6563.4|6562.4|6564.6|6563.6|6564.9|6563.9|6563.4|6562.4|5
1623161980000|2021-06-08 14:19:40|6564.9|6563.9|6564.6|6563.6|6564.9|6563.9|6564.4|6563.4|3
1623161990000|2021-06-08 14:19:50|6564.9|6563.9|6564.6|6563.6|6564.9|6563.9|6564.4|6563.4|0
1623162000000|2021-06-08 14:20:00|6564.9|6563.9|6563.9|6562.9|6564.9|6563.9|6563.9|6562.9|10
1623162010000|2021-06-08 14:20:10|6564.1|6563.1|6563.4|6562.4|6564.1|6563.1|6562.9|6561.9|8
1623162020000|2021-06-08 14:20:20|6563.6|6562.6|6563.6|6562.6|6563.9|6562.9|6563.6|6562.6|5
1623162030000|2021-06-08 14:20:30|6563.9|6562.9|6563.9|6562.9|6564.1|6563.1|6563.4|6562.4|2
1623162040000|2021-06-08 14:20:40|6564.1|6563.1|6564.9|6563.9|6564.9|6563.9|6564.1|6563.1|13
1623162050000|2021-06-08 14:20:50|6565.1|6564.1|6564.9|6563.9|6565.4|6564.4|6564.9|6563.9|6
1623162060000|2021-06-08 14:21:00|6565.1|6564.1|6565.4|6564.4|6565.4|6564.4|6564.9|6563.9|3
1623162070000|2021-06-08 14:21:10|6565.1|6564.1|6564.9|6563.9|6565.4|6564.4|6564.9|6563.9|6
1623162080000|2021-06-08 14:21:20|6565.1|6564.1|6565.4|6564.4|6565.6|6564.6|6564.9|6563.9|2
1623162090000|2021-06-08 14:21:30|6565.1|6564.1|6565.1|6564.1|6565.4|6564.4|6564.9|6563.9|13
1623162100000|2021-06-08 14:21:40|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|2
1623162110000|2021-06-08 14:21:50|6565.1|6564.1|6565.4|6564.4|6565.4|6564.4|6565.1|6564.1|1
1623162120000|2021-06-08 14:22:00|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|2
1623162130000|2021-06-08 14:22:10|6565.4|6564.4|6563.9|6562.9|6565.4|6564.4|6563.9|6562.9|21
1623162140000|2021-06-08 14:22:20|6564.1|6563.1|6563.9|6562.9|6564.4|6563.4|6563.9|6562.9|5
1623162150000|2021-06-08 14:22:30|6563.6|6562.6|6563.4|6562.4|6563.9|6562.9|6563.4|6562.4|11
1623162170000|2021-06-08 14:22:50|6562.9|6561.9|6562.9|6561.9|6562.9|6561.9|6562.6|6561.6|5
1623162180000|2021-06-08 14:23:00|6562.6|6561.6|6562.6|6561.6|6562.9|6561.9|6562.4|6561.4|11
1623162190000|2021-06-08 14:23:10|6562.4|6561.4|6562.9|6561.9|6562.9|6561.9|6562.1|6561.1|9
1623162200000|2021-06-08 14:23:20|6562.6|6561.6|6562.6|6561.6|6562.9|6561.9|6562.4|6561.4|15
1623162210000|2021-06-08 14:23:30|6562.4|6561.4|6562.1|6561.1|6562.4|6561.4|6561.9|6560.9|7
1623162220000|2021-06-08 14:23:40|6562.4|6561.4|6562.4|6561.4|6562.4|6561.4|6562.1|6561.1|10
1623162230000|2021-06-08 14:23:50|6562.6|6561.6|6562.6|6561.6|6563.1|6562.1|6562.6|6561.6|6
1623162240000|2021-06-08 14:24:00|6562.4|6561.4|6562.9|6561.9|6563.1|6562.1|6562.4|6561.4|9
1623162250000|2021-06-08 14:24:10|6563.1|6562.1|6562.9|6561.9|6563.4|6562.4|6562.9|6561.9|7
1623162260000|2021-06-08 14:24:20|6563.4|6562.4|6561.1|6560.1|6563.4|6562.4|6561.1|6560.1|27
1623162270000|2021-06-08 14:24:30|6560.9|6559.9|6560.6|6559.6|6560.9|6559.9|6560.6|6559.6|9
1623162280000|2021-06-08 14:24:40|6560.9|6559.9|6560.6|6559.6|6561.1|6560.1|6560.6|6559.6|1
1623162290000|2021-06-08 14:24:50|6560.9|6559.9|6561.1|6560.1|6561.4|6560.4|6560.4|6559.4|7
1623162300000|2021-06-08 14:25:00|6561.4|6560.4|6561.6|6560.6|6561.9|6560.9|6561.4|6560.4|9
1623162310000|2021-06-08 14:25:10|6561.4|6560.4|6561.9|6560.9|6561.9|6560.9|6561.4|6560.4|1
1623162320000|2021-06-08 14:25:20|6561.6|6560.6|6562.4|6561.4|6562.4|6561.4|6561.4|6560.4|11
1623162330000|2021-06-08 14:25:30|6562.6|6561.6|6562.6|6561.6|6562.9|6561.9|6562.4|6561.4|4
1623162340000|2021-06-08 14:25:40|6562.9|6561.9|6562.4|6561.4|6562.9|6561.9|6562.1|6561.1|7
1623162350000|2021-06-08 14:25:50|6562.6|6561.6|6562.9|6561.9|6563.4|6562.4|6562.6|6561.6|17
1623162360000|2021-06-08 14:26:00|6562.6|6561.6|6562.4|6561.4|6562.9|6561.9|6562.4|6561.4|1
1623162370000|2021-06-08 14:26:10|6562.6|6561.6|6562.6|6561.6|6562.9|6561.9|6562.4|6561.4|5
1623162380000|2021-06-08 14:26:20|6562.4|6561.4|6562.9|6561.9|6563.4|6562.4|6562.4|6561.4|4
1623162390000|2021-06-08 14:26:30|6563.1|6562.1|6562.9|6561.9|6563.1|6562.1|6562.9|6561.9|3
1623162400000|2021-06-08 14:26:40|6563.4|6562.4|6563.9|6562.9|6563.9|6562.9|6563.4|6562.4|16
1623162410000|2021-06-08 14:26:50|6564.1|6563.1|6564.4|6563.4|6564.9|6563.9|6563.9|6562.9|47
1623162420000|2021-06-08 14:27:00|6564.6|6563.6|6564.6|6563.6|6564.9|6563.9|6564.4|6563.4|14
1623162430000|2021-06-08 14:27:10|6564.4|6563.4|6564.4|6563.4|6564.9|6563.9|6564.4|6563.4|2
1623162440000|2021-06-08 14:27:20|6564.1|6563.1|6563.4|6562.4|6564.4|6563.4|6563.1|6562.1|31
1623162450000|2021-06-08 14:27:30|6562.9|6561.9|6563.6|6562.6|6563.6|6562.6|6562.9|6561.9|3
1623162460000|2021-06-08 14:27:40|6563.4|6562.4|6564.4|6563.4|6564.4|6563.4|6563.4|6562.4|32
1623162470000|2021-06-08 14:27:50|6564.6|6563.6|6564.6|6563.6|6564.9|6563.9|6564.4|6563.4|6
1623162480000|2021-06-08 14:28:00|6564.9|6563.9|6564.9|6563.9|6565.1|6564.1|6564.4|6563.4|9
1623162490000|2021-06-08 14:28:10|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.1|6563.1|17
1623162500000|2021-06-08 14:28:20|6565.1|6564.1|6564.4|6563.4|6565.1|6564.1|6564.4|6563.4|5
1623162510000|2021-06-08 14:28:30|6564.6|6563.6|6565.1|6564.1|6565.1|6564.1|6564.4|6563.4|0
1623162520000|2021-06-08 14:28:40|6565.4|6564.4|6565.1|6564.1|6565.4|6564.4|6564.9|6563.9|3
1623162530000|2021-06-08 14:28:50|6565.4|6564.4|6565.6|6564.6|6565.6|6564.6|6565.4|6564.4|8
1623162540000|2021-06-08 14:29:00|6565.9|6564.9|6566.1|6565.1|6566.4|6565.4|6565.9|6564.9|8
1623162550000|2021-06-08 14:29:10|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|5
1623162560000|2021-06-08 14:29:20|6566.6|6565.6|6567.4|6566.4|6567.4|6566.4|6566.6|6565.6|13
1623162570000|2021-06-08 14:29:30|6567.1|6566.1|6566.6|6565.6|6567.4|6566.4|6566.6|6565.6|5
1623162580000|2021-06-08 14:29:40|6566.9|6565.9|6566.9|6565.9|6567.4|6566.4|6566.4|6565.4|15
1623162590000|2021-06-08 14:29:50|6567.1|6566.1|6567.6|6566.6|6567.6|6566.6|6566.9|6565.9|6
1623162600000|2021-06-08 14:30:00|6567.9|6566.9|6567.6|6566.6|6567.9|6566.9|6566.9|6565.9|23
1623162610000|2021-06-08 14:30:10|6567.9|6566.9|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|5
1623162620000|2021-06-08 14:30:20|6567.6|6566.6|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|2
1623162630000|2021-06-08 14:30:30|6567.1|6566.1|6567.1|6566.1|6567.4|6566.4|6566.9|6565.9|8
1623162640000|2021-06-08 14:30:40|6567.4|6566.4|6566.9|6565.9|6567.4|6566.4|6566.9|6565.9|11
1623162660000|2021-06-08 14:31:00|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|9
1623162670000|2021-06-08 14:31:10|6566.1|6565.1|6565.9|6564.9|6566.1|6565.1|6565.4|6564.4|20
1623162680000|2021-06-08 14:31:20|6566.1|6565.1|6565.9|6564.9|6566.4|6565.4|6565.9|6564.9|7
1623162690000|2021-06-08 14:31:30|6566.1|6565.1|6565.9|6564.9|6566.1|6565.1|6565.9|6564.9|2
1623162700000|2021-06-08 14:31:40|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|6565.1|6564.1|6
1623162710000|2021-06-08 14:31:50|6565.1|6564.1|6565.6|6564.6|6565.9|6564.9|6565.1|6564.1|16
1623162720000|2021-06-08 14:32:00|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|0
1623162730000|2021-06-08 14:32:10|6565.1|6564.1|6564.6|6563.6|6565.1|6564.1|6564.4|6563.4|4
1623162740000|2021-06-08 14:32:20|6564.4|6563.4|6564.9|6563.9|6565.4|6564.4|6564.4|6563.4|0
1623162750000|2021-06-08 14:32:30|6564.6|6563.6|6564.4|6563.4|6564.9|6563.9|6564.4|6563.4|1
1623162760000|2021-06-08 14:32:40|6564.6|6563.6|6564.6|6563.6|6564.9|6563.9|6564.4|6563.4|0
1623162770000|2021-06-08 14:32:50|6564.4|6563.4|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|3
1623162780000|2021-06-08 14:33:00|6564.6|6563.6|6564.6|6563.6|6564.9|6563.9|6564.4|6563.4|6
1623162790000|2021-06-08 14:33:10|6564.9|6563.9|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|0
1623162800000|2021-06-08 14:33:20|6565.1|6564.1|6565.9|6564.9|6565.9|6564.9|6565.1|6564.1|13
1623162810000|2021-06-08 14:33:30|6566.1|6565.1|6565.9|6564.9|6566.6|6565.6|6565.9|6564.9|13
1623162820000|2021-06-08 14:33:40|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|6565.6|6564.6|2
1623162830000|2021-06-08 14:33:50|6565.4|6564.4|6566.4|6565.4|6566.4|6565.4|6565.4|6564.4|2
1623162840000|2021-06-08 14:34:00|6566.1|6565.1|6565.6|6564.6|6566.1|6565.1|6565.4|6564.4|12
1623162850000|2021-06-08 14:34:10|6565.9|6564.9|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|3
1623162860000|2021-06-08 14:34:20|6565.9|6564.9|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|7
1623162870000|2021-06-08 14:34:30|6566.6|6565.6|6566.1|6565.1|6566.6|6565.6|6566.1|6565.1|4
1623162880000|2021-06-08 14:34:40|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.1|6565.1|2
1623162890000|2021-06-08 14:34:50|6566.1|6565.1|6565.4|6564.4|6566.1|6565.1|6565.4|6564.4|8
1623162900000|2021-06-08 14:35:00|6565.6|6564.6|6564.9|6563.9|6565.6|6564.6|6564.9|6563.9|3
1623162910000|2021-06-08 14:35:10|6564.6|6563.6|6564.1|6563.1|6564.6|6563.6|6563.9|6562.9|3
1623162920000|2021-06-08 14:35:20|6564.4|6563.4|6564.4|6563.4|6564.9|6563.9|6564.4|6563.4|14
1623162930000|2021-06-08 14:35:30|6564.1|6563.1|6564.1|6563.1|6564.1|6563.1|6563.9|6562.9|5
1623162940000|2021-06-08 14:35:40|6564.4|6563.4|6564.4|6563.4|6564.4|6563.4|6563.9|6562.9|4
1623162950000|2021-06-08 14:35:50|6564.6|6563.6|6564.6|6563.6|6564.9|6563.9|6564.4|6563.4|10
1623162960000|2021-06-08 14:36:00|6564.9|6563.9|6564.9|6563.9|6565.1|6564.1|6564.6|6563.6|32
1623162970000|2021-06-08 14:36:10|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.9|6563.9|0
1623162980000|2021-06-08 14:36:20|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|6
1623162990000|2021-06-08 14:36:30|6563.9|6562.9|6564.4|6563.4|6564.4|6563.4|6563.9|6562.9|21
1623163000000|2021-06-08 14:36:40|6564.1|6563.1|6564.6|6563.6|6564.6|6563.6|6564.1|6563.1|1
1623163010000|2021-06-08 14:36:50|6564.9|6563.9|6564.1|6563.1|6564.9|6563.9|6564.1|6563.1|1
1623163020000|2021-06-08 14:37:00|6564.4|6563.4|6564.6|6563.6|6565.4|6564.4|6564.4|6563.4|12
1623163030000|2021-06-08 14:37:10|6564.9|6563.9|6564.4|6563.4|6564.9|6563.9|6563.9|6562.9|6
1623163040000|2021-06-08 14:37:20|6564.6|6563.6|6564.4|6563.4|6564.6|6563.6|6564.4|6563.4|4
1623163050000|2021-06-08 14:37:30|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6564.1|6563.1|2
1623163060000|2021-06-08 14:37:40|6564.6|6563.6|6564.9|6563.9|6565.1|6564.1|6564.6|6563.6|6
1623163070000|2021-06-08 14:37:50|6565.1|6564.1|6565.6|6564.6|6565.6|6564.6|6564.9|6563.9|7
1623163080000|2021-06-08 14:38:00|6565.9|6564.9|6566.1|6565.1|6566.1|6565.1|6565.9|6564.9|3
1623163090000|2021-06-08 14:38:10|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|4
1623163100000|2021-06-08 14:38:20|6566.6|6565.6|6567.1|6566.1|6567.1|6566.1|6566.4|6565.4|9
1623163110000|2021-06-08 14:38:30|6566.9|6565.9|6567.4|6566.4|6567.6|6566.6|6566.9|6565.9|10
1623163120000|2021-06-08 14:38:40|6567.1|6566.1|6567.1|6566.1|6567.4|6566.4|6566.9|6565.9|4
1623163130000|2021-06-08 14:38:50|6566.9|6565.9|6566.9|6565.9|6567.1|6566.1|6566.9|6565.9|0
1623163140000|2021-06-08 14:39:00|6566.6|6565.6|6566.6|6565.6|6566.9|6565.9|6566.4|6565.4|8
1623163150000|2021-06-08 14:39:10|6566.9|6565.9|6566.6|6565.6|6567.1|6566.1|6566.4|6565.4|17
1623163160000|2021-06-08 14:39:20|6566.4|6565.4|6566.6|6565.6|6566.9|6565.9|6566.4|6565.4|1
1623163170000|2021-06-08 14:39:30|6566.4|6565.4|6565.9|6564.9|6566.4|6565.4|6565.9|6564.9|2
1623163180000|2021-06-08 14:39:40|6566.1|6565.1|6566.1|6565.1|6566.1|6565.1|6565.9|6564.9|16
1623163190000|2021-06-08 14:39:50|6565.9|6564.9|6566.1|6565.1|6566.1|6565.1|6565.9|6564.9|1
1623163200000|2021-06-08 14:40:00|6566.4|6565.4|6565.9|6564.9|6566.4|6565.4|6565.9|6564.9|8
1623163210000|2021-06-08 14:40:10|6566.1|6565.1|6566.9|6565.9|6567.4|6566.4|6566.1|6565.1|30
1623163220000|2021-06-08 14:40:20|6567.1|6566.1|6567.6|6566.6|6567.6|6566.6|6567.1|6566.1|4
1623163230000|2021-06-08 14:40:30|6567.9|6566.9|6567.9|6566.9|6567.9|6566.9|6567.4|6566.4|11
1623163240000|2021-06-08 14:40:40|6567.6|6566.6|6567.1|6566.1|6567.6|6566.6|6566.9|6565.9|13
1623163250000|2021-06-08 14:40:50|6567.4|6566.4|6566.9|6565.9|6567.9|6566.9|6566.4|6565.4|21
1623163260000|2021-06-08 14:41:00|6567.1|6566.1|6566.6|6565.6|6567.1|6566.1|6566.4|6565.4|2
1623163270000|2021-06-08 14:41:10|6566.9|6565.9|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|1
1623163280000|2021-06-08 14:41:20|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|11
1623163290000|2021-06-08 14:41:30|6566.6|6565.6|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|1
1623163300000|2021-06-08 14:41:40|6566.6|6565.6|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|22
1623163310000|2021-06-08 14:41:50|6566.6|6565.6|6566.9|6565.9|6567.4|6566.4|6566.6|6565.6|15
1623163320000|2021-06-08 14:42:00|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.6|6565.6|7
1623163330000|2021-06-08 14:42:10|6567.1|6566.1|6566.6|6565.6|6567.1|6566.1|6566.4|6565.4|17
1623163340000|2021-06-08 14:42:20|6566.9|6565.9|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|1
1623163350000|2021-06-08 14:42:30|6566.6|6565.6|6566.9|6565.9|6567.1|6566.1|6566.6|6565.6|4
1623163370000|2021-06-08 14:42:50|6567.1|6566.1|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|2
1623163380000|2021-06-08 14:43:00|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|12
1623163390000|2021-06-08 14:43:10|||||||||1
1623163400000|2021-06-08 14:43:20|6568.4|6567.4|6568.4|6567.4|6568.4|6567.4|6568.4|6567.4|18
1623163410000|2021-06-08 14:43:30|6568.1|6567.1|6567.6|6566.6|6568.1|6567.1|6567.4|6566.4|12
1623163420000|2021-06-08 14:43:40|6567.4|6566.4|6567.9|6566.9|6567.9|6566.9|6567.4|6566.4|1
1623163430000|2021-06-08 14:43:50|6567.6|6566.6|6566.6|6565.6|6567.6|6566.6|6566.6|6565.6|8
1623163440000|2021-06-08 14:44:00|6566.4|6565.4|6565.9|6564.9|6566.4|6565.4|6565.9|6564.9|3
1623163450000|2021-06-08 14:44:10|6566.1|6565.1|6566.1|6565.1|6566.1|6565.1|6566.1|6565.1|4
1623163460000|2021-06-08 14:44:20|6566.4|6565.4|6566.9|6565.9|6566.9|6565.9|6566.4|6565.4|6
1623163470000|2021-06-08 14:44:30|6566.6|6565.6|6566.6|6565.6|6566.6|6565.6|6566.4|6565.4|3
1623163480000|2021-06-08 14:44:40|6566.9|6565.9|6567.1|6566.1|6567.4|6566.4|6566.9|6565.9|13
1623163490000|2021-06-08 14:44:50|6566.9|6565.9|6566.6|6565.6|6566.9|6565.9|6566.4|6565.4|1
1623163500000|2021-06-08 14:45:00|6566.9|6565.9|6567.4|6566.4|6567.4|6566.4|6566.9|6565.9|5
1623163510000|2021-06-08 14:45:10|6567.1|6566.1|6566.9|6565.9|6567.6|6566.6|6566.9|6565.9|10
1623163520000|2021-06-08 14:45:20|6566.6|6565.6|6565.9|6564.9|6566.6|6565.6|6565.9|6564.9|5
1623163530000|2021-06-08 14:45:30|6566.1|6565.1|6565.9|6564.9|6566.1|6565.1|6565.9|6564.9|7
1623163540000|2021-06-08 14:45:40|6566.1|6565.1|6566.1|6565.1|6566.4|6565.4|6565.9|6564.9|6
1623163550000|2021-06-08 14:45:50|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|0
1623163560000|2021-06-08 14:46:00|6566.6|6565.6|6566.6|6565.6|6566.9|6565.9|6566.4|6565.4|3
1623163570000|2021-06-08 14:46:10|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|8
1623163580000|2021-06-08 14:46:20|6567.1|6566.1|6567.1|6566.1|6567.4|6566.4|6566.9|6565.9|9
1623163590000|2021-06-08 14:46:30|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|0
1623163610000|2021-06-08 14:46:50|6567.6|6566.6|6567.4|6566.4|6567.6|6566.6|6567.1|6566.1|21
1623163620000|2021-06-08 14:47:00|6567.9|6566.9|6567.6|6566.6|6567.9|6566.9|6567.4|6566.4|5
1623163630000|2021-06-08 14:47:10|6567.9|6566.9|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|2
1623163640000|2021-06-08 14:47:20|||||||||2
1623163650000|2021-06-08 14:47:30|6567.6|6566.6|6567.6|6566.6|6567.9|6566.9|6567.4|6566.4|12
1623163660000|2021-06-08 14:47:40|6567.9|6566.9|6567.9|6566.9|6568.1|6567.1|6567.9|6566.9|0
1623163670000|2021-06-08 14:47:50|6567.6|6566.6|6567.4|6566.4|6567.6|6566.6|6567.4|6566.4|1
1623163680000|2021-06-08 14:48:00|6567.1|6566.1|6566.9|6565.9|6567.4|6566.4|6566.9|6565.9|17
1623163690000|2021-06-08 14:48:10|6567.1|6566.1|6566.9|6565.9|6567.4|6566.4|6566.9|6565.9|7
1623163700000|2021-06-08 14:48:20|6567.1|6566.1|6566.9|6565.9|6567.1|6566.1|6566.9|6565.9|1
1623163720000|2021-06-08 14:48:40|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.6|6565.6|19
1623163740000|2021-06-08 14:49:00|6567.1|6566.1|6567.6|6566.6|6567.6|6566.6|6567.1|6566.1|8
1623163750000|2021-06-08 14:49:10|6567.4|6566.4|6566.9|6565.9|6567.4|6566.4|6566.9|6565.9|2
1623163760000|2021-06-08 14:49:20|6567.1|6566.1|6567.4|6566.4|6567.4|6566.4|6566.9|6565.9|1
1623163770000|2021-06-08 14:49:30|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|5
1623163780000|2021-06-08 14:49:40|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|12
1623163790000|2021-06-08 14:49:50|6567.1|6566.1|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|0
1623163800000|2021-06-08 14:50:00|6567.6|6566.6|6567.9|6566.9|6568.4|6567.4|6567.6|6566.6|17
1623163810000|2021-06-08 14:50:10|6568.1|6567.1|6567.4|6566.4|6568.1|6567.1|6567.4|6566.4|3
1623163820000|2021-06-08 14:50:20|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|2
1623163830000|2021-06-08 14:50:30|||||||||1
1623163850000|2021-06-08 14:50:50|6568.4|6567.4|6567.9|6566.9|6568.4|6567.4|6567.9|6566.9|26
1623163870000|2021-06-08 14:51:10|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|36
1623163880000|2021-06-08 14:51:20|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|15
1623163890000|2021-06-08 14:51:30|6567.4|6566.4|6567.9|6566.9|6567.9|6566.9|6567.4|6566.4|44
1623163900000|2021-06-08 14:51:40|6568.4|6567.4|6567.9|6566.9|6568.4|6567.4|6567.9|6566.9|10
1623163910000|2021-06-08 14:51:50|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|2
1623163920000|2021-06-08 14:52:00|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6566.9|6565.9|28
1623163930000|2021-06-08 14:52:10|6567.6|6566.6|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|0
1623163940000|2021-06-08 14:52:20|6567.6|6566.6|6568.4|6567.4|6568.4|6567.4|6567.6|6566.6|7
1623163950000|2021-06-08 14:52:30|6568.1|6567.1|6567.9|6566.9|6568.1|6567.1|6567.9|6566.9|5
1623163960000|2021-06-08 14:52:40|6568.1|6567.1|6568.1|6567.1|6568.4|6567.4|6568.1|6567.1|4
1623163970000|2021-06-08 14:52:50|6568.4|6567.4|6568.4|6567.4|6568.4|6567.4|6568.1|6567.1|1
1623163980000|2021-06-08 14:53:00|6568.1|6567.1|6567.6|6566.6|6568.1|6567.1|6567.6|6566.6|24
1623163990000|2021-06-08 14:53:10|6567.9|6566.9|6567.9|6566.9|6568.1|6567.1|6567.9|6566.9|7
1623164000000|2021-06-08 14:53:20|6567.6|6566.6|6566.9|6565.9|6567.6|6566.6|6566.9|6565.9|2
1623164010000|2021-06-08 14:53:30|6566.6|6565.6|6565.9|6564.9|6566.6|6565.6|6565.9|6564.9|5
1623164030000|2021-06-08 14:53:50|6565.6|6564.6|6565.9|6564.9|6565.9|6564.9|6565.6|6564.6|5
1623164040000|2021-06-08 14:54:00|6565.6|6564.6|6566.1|6565.1|6566.1|6565.1|6565.6|6564.6|6
1623164050000|2021-06-08 14:54:10|6565.9|6564.9|6566.9|6565.9|6566.9|6565.9|6565.9|6564.9|7
1623164060000|2021-06-08 14:54:20|6566.6|6565.6|6566.4|6565.4|6566.6|6565.6|6566.4|6565.4|2
1623164070000|2021-06-08 14:54:30|6566.1|6565.1|6566.1|6565.1|6566.4|6565.4|6565.9|6564.9|7
1623164080000|2021-06-08 14:54:40|6565.9|6564.9|6565.9|6564.9|6566.4|6565.4|6565.9|6564.9|2
1623164090000|2021-06-08 14:54:50|6566.1|6565.1|6566.4|6565.4|6566.6|6565.6|6566.1|6565.1|6
1623164100000|2021-06-08 14:55:00|6566.6|6565.6|6566.9|6565.9|6567.1|6566.1|6566.4|6565.4|12
1623164110000|2021-06-08 14:55:10|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|4
1623164130000|2021-06-08 14:55:30|6566.6|6565.6|6568.1|6567.1|6568.4|6567.4|6566.6|6565.6|10
1623164140000|2021-06-08 14:55:40|6567.9|6566.9|6567.6|6566.6|6568.1|6567.1|6567.6|6566.6|5
1623164150000|2021-06-08 14:55:50|6567.4|6566.4|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|5
1623164160000|2021-06-08 14:56:00|6567.6|6566.6|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|7
1623164170000|2021-06-08 14:56:10|6566.9|6565.9|6566.4|6565.4|6566.9|6565.9|6566.1|6565.1|4
1623164180000|2021-06-08 14:56:20|6566.6|6565.6|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|9
1623164190000|2021-06-08 14:56:30|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.4|6565.4|0
1623164200000|2021-06-08 14:56:40|6566.6|6565.6|6567.9|6566.9|6567.9|6566.9|6566.4|6565.4|13
1623164210000|2021-06-08 14:56:50|||||||||2
1623164220000|2021-06-08 14:57:00|6566.9|6565.9|6567.4|6566.4|6567.4|6566.4|6566.9|6565.9|33
1623164230000|2021-06-08 14:57:10|6567.6|6566.6|6567.4|6566.4|6567.9|6566.9|6567.4|6566.4|44
1623164240000|2021-06-08 14:57:20|6567.6|6566.6|6567.4|6566.4|6567.6|6566.6|6567.4|6566.4|2
1623164250000|2021-06-08 14:57:30|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.4|6566.4|3
1623164260000|2021-06-08 14:57:40|||||||||1
1623164270000|2021-06-08 14:57:50|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6566.9|6565.9|13
1623164280000|2021-06-08 14:58:00|6567.1|6566.1|6565.9|6564.9|6567.4|6566.4|6565.9|6564.9|13
1623164290000|2021-06-08 14:58:10|6565.4|6564.4|6565.4|6564.4|6565.6|6564.6|6565.4|6564.4|7
1623164310000|2021-06-08 14:58:30|6565.1|6564.1|6564.4|6563.4|6565.1|6564.1|6564.4|6563.4|6
1623164320000|2021-06-08 14:58:40|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.6|6563.6|2
1623164330000|2021-06-08 14:58:50|6565.1|6564.1|6564.9|6563.9|6565.1|6564.1|6564.6|6563.6|7
1623164340000|2021-06-08 14:59:00|6564.6|6563.6|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|4
1623164350000|2021-06-08 14:59:10|6564.6|6563.6|6564.6|6563.6|6564.9|6563.9|6564.6|6563.6|6
1623164360000|2021-06-08 14:59:20|6564.4|6563.4|6564.6|6563.6|6564.9|6563.9|6564.4|6563.4|6
1623164370000|2021-06-08 14:59:30|6564.4|6563.4|6563.6|6562.6|6564.4|6563.4|6563.1|6562.1|49
1623164380000|2021-06-08 14:59:40|6563.4|6562.4|6563.9|6562.9|6563.9|6562.9|6563.4|6562.4|3
1623164390000|2021-06-08 14:59:50|6563.4|6562.4|6563.6|6562.6|6563.9|6562.9|6563.4|6562.4|5
1623164400000|2021-06-08 15:00:00|6564.4|6563.4|6564.9|6563.9|6564.9|6563.9|6564.4|6563.4|22
1623164410000|2021-06-08 15:00:10|6564.4|6563.4|6564.4|6563.4|6564.9|6563.9|6564.1|6563.1|16
1623164420000|2021-06-08 15:00:20|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6563.9|6562.9|3
1623164430000|2021-06-08 15:00:30|6564.6|6563.6|6564.9|6563.9|6565.4|6564.4|6564.6|6563.6|23
1623164440000|2021-06-08 15:00:40|6565.1|6564.1|6564.4|6563.4|6565.1|6564.1|6564.4|6563.4|17
1623164450000|2021-06-08 15:00:50|6564.6|6563.6|6565.4|6564.4|6565.4|6564.4|6564.4|6563.4|16
1623164460000|2021-06-08 15:01:00|6565.9|6564.9|6565.1|6564.1|6565.9|6564.9|6564.9|6563.9|13
1623164470000|2021-06-08 15:01:10|6565.4|6564.4|6565.1|6564.1|6565.4|6564.4|6565.1|6564.1|2
1623164480000|2021-06-08 15:01:20|6565.4|6564.4|6565.4|6564.4|6565.4|6564.4|6564.9|6563.9|1
1623164490000|2021-06-08 15:01:30|6565.9|6564.9|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|21
1623164500000|2021-06-08 15:01:40|6566.1|6565.1|6566.1|6565.1|6566.6|6565.6|6566.1|6565.1|12
1623164510000|2021-06-08 15:01:50|6566.4|6565.4|6565.9|6564.9|6566.4|6565.4|6565.6|6564.6|25
1623164520000|2021-06-08 15:02:00|6566.4|6565.4|6566.4|6565.4|6566.9|6565.9|6565.9|6564.9|10
1623164530000|2021-06-08 15:02:10|6566.1|6565.1|6565.9|6564.9|6566.1|6565.1|6565.9|6564.9|8
1623164540000|2021-06-08 15:02:20|6565.6|6564.6|6566.4|6565.4|6566.4|6565.4|6565.6|6564.6|9
1623164550000|2021-06-08 15:02:30|6566.1|6565.1|6566.6|6565.6|6566.9|6565.9|6566.1|6565.1|8
1623164560000|2021-06-08 15:02:40|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.1|6565.1|5
1623164570000|2021-06-08 15:02:50|6566.1|6565.1|6565.9|6564.9|6566.4|6565.4|6565.9|6564.9|13
1623164580000|2021-06-08 15:03:00|6566.1|6565.1|6566.4|6565.4|6566.4|6565.4|6566.1|6565.1|7
1623164590000|2021-06-08 15:03:10|6566.6|6565.6|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|6
1623164600000|2021-06-08 15:03:20|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.4|6565.4|1
1623164610000|2021-06-08 15:03:30|6566.6|6565.6|6566.4|6565.4|6566.6|6565.6|6566.4|6565.4|2
1623164630000|2021-06-08 15:03:50|6566.1|6565.1|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|15
1623164640000|2021-06-08 15:04:00|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.4|6565.4|4
1623164650000|2021-06-08 15:04:10|6567.1|6566.1|6567.6|6566.6|6567.6|6566.6|6567.1|6566.1|9
1623164660000|2021-06-08 15:04:20|6567.9|6566.9|6566.9|6565.9|6568.1|6567.1|6566.9|6565.9|7
1623164670000|2021-06-08 15:04:30|6567.1|6566.1|6566.9|6565.9|6567.1|6566.1|6566.9|6565.9|16
1623164680000|2021-06-08 15:04:40|6567.1|6566.1|6566.6|6565.6|6567.1|6566.1|6566.4|6565.4|8
1623164690000|2021-06-08 15:04:50|6566.4|6565.4|6565.9|6564.9|6566.4|6565.4|6565.6|6564.6|7
1623164700000|2021-06-08 15:05:00|6566.1|6565.1|6566.4|6565.4|6566.4|6565.4|6565.9|6564.9|6
1623164710000|2021-06-08 15:05:10|6566.6|6565.6|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|35
1623164720000|2021-06-08 15:05:20|6566.9|6565.9|6566.6|6565.6|6566.9|6565.9|6566.6|6565.6|6
1623164730000|2021-06-08 15:05:30|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|6566.9|6565.9|1
1623164740000|2021-06-08 15:05:40|6567.1|6566.1|6567.4|6566.4|6567.4|6566.4|6566.9|6565.9|16
1623164750000|2021-06-08 15:05:50|6567.6|6566.6|6567.6|6566.6|6567.9|6566.9|6567.6|6566.6|8
1623164760000|2021-06-08 15:06:00|6567.9|6566.9|6568.4|6567.4|6568.4|6567.4|6567.9|6566.9|6
1623164770000|2021-06-08 15:06:10|6568.1|6567.1|6567.9|6566.9|6568.4|6567.4|6567.6|6566.6|10
1623164780000|2021-06-08 15:06:20|6568.1|6567.1|6568.1|6567.1|6568.9|6567.9|6568.1|6567.1|18
1623164790000|2021-06-08 15:06:30|6568.4|6567.4|6568.1|6567.1|6568.4|6567.4|6568.1|6567.1|1
1623164800000|2021-06-08 15:06:40|6568.4|6567.4|6567.9|6566.9|6568.4|6567.4|6567.9|6566.9|4
1623164810000|2021-06-08 15:06:50|6568.4|6567.4|6568.4|6567.4|6568.4|6567.4|6568.4|6567.4|2
1623164820000|2021-06-08 15:07:00|6568.9|6567.9|6568.9|6567.9|6568.9|6567.9|6568.6|6567.6|8
1623164830000|2021-06-08 15:07:10|6568.6|6567.6|6568.9|6567.9|6568.9|6567.9|6568.4|6567.4|3
1623164840000|2021-06-08 15:07:20|6568.6|6567.6|6568.9|6567.9|6568.9|6567.9|6568.4|6567.4|20
1623164850000|2021-06-08 15:07:30|6568.6|6567.6|6567.4|6566.4|6568.6|6567.6|6567.4|6566.4|10
1623164860000|2021-06-08 15:07:40|6566.9|6565.9|6567.4|6566.4|6567.4|6566.4|6566.9|6565.9|44
1623164870000|2021-06-08 15:07:50|6567.6|6566.6|6567.6|6566.6|6567.9|6566.9|6567.6|6566.6|17
1623164880000|2021-06-08 15:08:00|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|5
1623164890000|2021-06-08 15:08:10|||||||||3
1623164900000|2021-06-08 15:08:20|6567.1|6566.1|6566.9|6565.9|6567.1|6566.1|6566.9|6565.9|4
1623164910000|2021-06-08 15:08:30|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|5
1623164920000|2021-06-08 15:08:40|6567.1|6566.1|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|2
1623164930000|2021-06-08 15:08:50|6567.1|6566.1|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|0
1623164950000|2021-06-08 15:09:10|6567.1|6566.1|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|6
1623164960000|2021-06-08 15:09:20|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|5
1623164970000|2021-06-08 15:09:30|6568.1|6567.1|6568.6|6567.6|6568.9|6567.9|6568.1|6567.1|13
1623164980000|2021-06-08 15:09:40|6568.9|6567.9|6568.6|6567.6|6568.9|6567.9|6568.4|6567.4|6
1623164990000|2021-06-08 15:09:50|6568.4|6567.4|6568.9|6567.9|6568.9|6567.9|6568.4|6567.4|4
1623165000000|2021-06-08 15:10:00|6568.6|6567.6|6567.9|6566.9|6568.6|6567.6|6567.9|6566.9|22
1623165010000|2021-06-08 15:10:10|6567.6|6566.6|6567.9|6566.9|6568.1|6567.1|6567.6|6566.6|15
1623165020000|2021-06-08 15:10:20|6568.1|6567.1|6568.4|6567.4|6568.4|6567.4|6567.9|6566.9|9
1623165040000|2021-06-08 15:10:40|6568.1|6567.1|6567.4|6566.4|6568.1|6567.1|6567.4|6566.4|9
1623165050000|2021-06-08 15:10:50|6567.1|6566.1|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|14
1623165060000|2021-06-08 15:11:00|6567.1|6566.1|6567.4|6566.4|6567.6|6566.6|6566.9|6565.9|8
1623165070000|2021-06-08 15:11:10|6567.6|6566.6|6567.9|6566.9|6567.9|6566.9|6567.6|6566.6|1
1623165080000|2021-06-08 15:11:20|6567.6|6566.6|6567.1|6566.1|6567.6|6566.6|6567.1|6566.1|11
1623165090000|2021-06-08 15:11:30|6566.9|6565.9|6566.9|6565.9|6567.4|6566.4|6566.9|6565.9|20
1623165100000|2021-06-08 15:11:40|6567.1|6566.1|6567.4|6566.4|6567.4|6566.4|6566.9|6565.9|4
1623165110000|2021-06-08 15:11:50|6567.9|6566.9|6567.6|6566.6|6567.9|6566.9|6567.6|6566.6|22
1623165120000|2021-06-08 15:12:00|6567.4|6566.4|6566.9|6565.9|6567.6|6566.6|6566.9|6565.9|18
1623165130000|2021-06-08 15:12:10|6566.4|6565.4|6566.1|6565.1|6566.4|6565.4|6566.1|6565.1|34
1623165140000|2021-06-08 15:12:20|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.1|6565.1|4
1623165150000|2021-06-08 15:12:30|6566.6|6565.6|6566.4|6565.4|6566.9|6565.9|6566.4|6565.4|28
1623165160000|2021-06-08 15:12:40|||||||||3
1623165170000|2021-06-08 15:12:50|6566.6|6565.6|6566.9|6565.9|6566.9|6565.9|6566.6|6565.6|6
1623165180000|2021-06-08 15:13:00|6567.1|6566.1|6567.1|6566.1|6567.4|6566.4|6566.9|6565.9|14
1623165190000|2021-06-08 15:13:10|6567.4|6566.4|6567.4|6566.4|6567.4|6566.4|6567.1|6566.1|4
1623165200000|2021-06-08 15:13:20|6567.1|6566.1|6566.6|6565.6|6567.4|6566.4|6566.4|6565.4|31
1623165210000|2021-06-08 15:13:30|6566.4|6565.4|6566.4|6565.4|6566.4|6565.4|6566.1|6565.1|33
1623165220000|2021-06-08 15:13:40|6566.6|6565.6|6566.4|6565.4|6566.6|6565.6|6566.4|6565.4|22
1623165230000|2021-06-08 15:13:50|6566.6|6565.6|6566.1|6565.1|6566.6|6565.6|6566.1|6565.1|4
1623165240000|2021-06-08 15:14:00|6565.9|6564.9|6566.1|6565.1|6566.1|6565.1|6565.9|6564.9|10
1623165250000|2021-06-08 15:14:10|6565.9|6564.9|6565.4|6564.4|6565.9|6564.9|6565.1|6564.1|11
1623165260000|2021-06-08 15:14:20|6564.9|6563.9|6564.4|6563.4|6564.9|6563.9|6564.4|6563.4|16
1623165270000|2021-06-08 15:14:30|6563.9|6562.9|6563.9|6562.9|6564.4|6563.4|6563.9|6562.9|35
1623165280000|2021-06-08 15:14:40|6564.1|6563.1|6562.9|6561.9|6564.4|6563.4|6562.9|6561.9|37
1623165290000|2021-06-08 15:14:50|6563.1|6562.1|6562.1|6561.1|6563.4|6562.4|6561.9|6560.9|46
1623165300000|2021-06-08 15:15:00|6562.4|6561.4|6562.9|6561.9|6563.9|6562.9|6562.1|6561.1|67
1623165310000|2021-06-08 15:15:10|6563.1|6562.1|6562.4|6561.4|6563.1|6562.1|6562.1|6561.1|20
1623165320000|2021-06-08 15:15:20|6562.1|6561.1|6562.4|6561.4|6562.4|6561.4|6561.9|6560.9|37
1623165330000|2021-06-08 15:15:30|6563.1|6562.1|6562.9|6561.9|6563.4|6562.4|6562.9|6561.9|44
1623165340000|2021-06-08 15:15:40|6562.6|6561.6|6562.9|6561.9|6563.1|6562.1|6562.6|6561.6|6
1623165350000|2021-06-08 15:15:50|6563.1|6562.1|6563.4|6562.4|6563.9|6562.9|6563.1|6562.1|10
1623165360000|2021-06-08 15:16:00|6563.1|6562.1|6562.4|6561.4|6563.1|6562.1|6562.4|6561.4|17
1623165370000|2021-06-08 15:16:10|6562.6|6561.6|6562.9|6561.9|6562.9|6561.9|6562.4|6561.4|7
1623165380000|2021-06-08 15:16:20|6562.6|6561.6|6562.4|6561.4|6562.9|6561.9|6562.4|6561.4|4
1623165390000|2021-06-08 15:16:30|6562.1|6561.1|6562.6|6561.6|6562.6|6561.6|6561.9|6560.9|6
1623165400000|2021-06-08 15:16:40|6562.4|6561.4|6562.4|6561.4|6562.9|6561.9|6562.4|6561.4|15
1623165410000|2021-06-08 15:16:50|6561.9|6560.9|6562.4|6561.4|6562.4|6561.4|6561.9|6560.9|34
1623165420000|2021-06-08 15:17:00|6562.6|6561.6|6563.1|6562.1|6563.1|6562.1|6562.4|6561.4|10
1623165430000|2021-06-08 15:17:10|6563.4|6562.4|6563.9|6562.9|6564.1|6563.1|6563.1|6562.1|17
1623165440000|2021-06-08 15:17:20|6564.1|6563.1|6564.1|6563.1|6564.4|6563.4|6563.9|6562.9|16
1623165450000|2021-06-08 15:17:30|6563.9|6562.9|6563.6|6562.6|6564.1|6563.1|6563.6|6562.6|21
1623165460000|2021-06-08 15:17:40|6563.4|6562.4|6563.4|6562.4|6563.9|6562.9|6563.4|6562.4|12
1623165470000|2021-06-08 15:17:50|6563.6|6562.6|6563.9|6562.9|6563.9|6562.9|6563.4|6562.4|13
1623165480000|2021-06-08 15:18:00|6563.6|6562.6|6563.4|6562.4|6563.6|6562.6|6563.4|6562.4|9
1623165490000|2021-06-08 15:18:10|6563.1|6562.1|6563.1|6562.1|6563.4|6562.4|6562.9|6561.9|7
1623165500000|2021-06-08 15:18:20|6563.4|6562.4|6562.9|6561.9|6563.4|6562.4|6562.9|6561.9|2
1623165510000|2021-06-08 15:18:30|6563.1|6562.1|6562.4|6561.4|6563.1|6562.1|6562.4|6561.4|60
1623165520000|2021-06-08 15:18:40|6562.1|6561.1|6561.9|6560.9|6562.4|6561.4|6561.9|6560.9|52
1623165530000|2021-06-08 15:18:50|6561.6|6560.6|6561.6|6560.6|6561.6|6560.6|6561.6|6560.6|21
1623165540000|2021-06-08 15:19:00|6561.9|6560.9|6561.9|6560.9|6562.1|6561.1|6561.9|6560.9|38
1623165550000|2021-06-08 15:19:10|6561.6|6560.6|6561.4|6560.4|6561.9|6560.9|6561.4|6560.4|22
1623165560000|2021-06-08 15:19:20|6561.1|6560.1|6560.9|6559.9|6561.4|6560.4|6560.9|6559.9|11
1623165570000|2021-06-08 15:19:30|6560.6|6559.6|6560.1|6559.1|6560.9|6559.9|6559.9|6558.9|76
1623165580000|2021-06-08 15:19:40|6559.9|6558.9|6559.4|6558.4|6560.6|6559.6|6559.4|6558.4|77
1623165590000|2021-06-08 15:19:50|6559.1|6558.1|6557.9|6556.9|6559.1|6558.1|6557.4|6556.4|101
1623165600000|2021-06-08 15:20:00|6558.1|6557.1|6558.4|6557.4|6558.6|6557.6|6557.4|6556.4|40
1623165610000|2021-06-08 15:20:10|6558.1|6557.1|6558.1|6557.1|6558.1|6557.1|6557.4|6556.4|34
1623165620000|2021-06-08 15:20:20|6558.4|6557.4|6558.4|6557.4|6558.6|6557.6|6557.9|6556.9|77
1623165630000|2021-06-08 15:20:30|6558.6|6557.6|6559.1|6558.1|6559.4|6558.4|6558.6|6557.6|13
1623165640000|2021-06-08 15:20:40|6558.9|6557.9|6559.4|6558.4|6559.4|6558.4|6558.6|6557.6|22
1623165650000|2021-06-08 15:20:50|6559.6|6558.6|6559.4|6558.4|6559.6|6558.6|6558.9|6557.9|38
1623165660000|2021-06-08 15:21:00|6559.1|6558.1|6558.9|6557.9|6559.4|6558.4|6558.9|6557.9|46
1623165670000|2021-06-08 15:21:10|6558.6|6557.6|6559.1|6558.1|6559.1|6558.1|6558.4|6557.4|17
1623165680000|2021-06-08 15:21:20|6558.9|6557.9|6558.4|6557.4|6559.1|6558.1|6558.4|6557.4|57
1623165690000|2021-06-08 15:21:30|6558.1|6557.1|6557.9|6556.9|6558.1|6557.1|6557.9|6556.9|28
1623165700000|2021-06-08 15:21:40|6557.6|6556.6|6556.9|6555.9|6557.6|6556.6|6556.9|6555.9|30
1623165710000|2021-06-08 15:21:50|6557.1|6556.1|6555.9|6554.9|6557.1|6556.1|6555.9|6554.9|93
1623165720000|2021-06-08 15:22:00|6556.1|6555.1|6556.4|6555.4|6556.4|6555.4|6555.9|6554.9|48
1623165730000|2021-06-08 15:22:10|6556.6|6555.6|6557.4|6556.4|6557.4|6556.4|6556.4|6555.4|45
1623165740000|2021-06-08 15:22:20|6556.9|6555.9|6555.1|6554.1|6556.9|6555.9|6555.1|6554.1|70
1623165750000|2021-06-08 15:22:30|6554.6|6553.6|6555.9|6554.9|6556.4|6555.4|6554.6|6553.6|35
1623165760000|2021-06-08 15:22:40|6556.1|6555.1|6556.4|6555.4|6556.9|6555.9|6555.9|6554.9|47
1623165770000|2021-06-08 15:22:50|6556.1|6555.1|6555.9|6554.9|6556.1|6555.1|6555.6|6554.6|23
1623165780000|2021-06-08 15:23:00|6555.6|6554.6|6555.6|6554.6|6555.6|6554.6|6554.6|6553.6|21
1623165790000|2021-06-08 15:23:10|6555.9|6554.9|6554.4|6553.4|6555.9|6554.9|6554.4|6553.4|11
1623165800000|2021-06-08 15:23:20|6554.6|6553.6|6554.9|6553.9|6555.1|6554.1|6554.4|6553.4|25
1623165810000|2021-06-08 15:23:30|6554.6|6553.6|6554.9|6553.9|6554.9|6553.9|6554.4|6553.4|4
1623165820000|2021-06-08 15:23:40|6555.1|6554.1|6555.1|6554.1|6555.4|6554.4|6554.9|6553.9|47
1623165830000|2021-06-08 15:23:50|6555.4|6554.4|6556.4|6555.4|6556.4|6555.4|6555.4|6554.4|638
1623165840000|2021-06-08 15:24:00|6556.1|6555.1|6555.9|6554.9|6556.1|6555.1|6555.4|6554.4|17
1623165850000|2021-06-08 15:24:10|6556.1|6555.1|6555.9|6554.9|6556.1|6555.1|6555.9|6554.9|21
1623165860000|2021-06-08 15:24:20|6556.1|6555.1|6556.1|6555.1|6556.1|6555.1|6555.6|6554.6|76
1623165870000|2021-06-08 15:24:30|6556.4|6555.4|6556.4|6555.4|6556.9|6555.9|6556.4|6555.4|21
1623165880000|2021-06-08 15:24:40|6556.6|6555.6|6556.4|6555.4|6556.9|6555.9|6556.4|6555.4|19
1623165890000|2021-06-08 15:24:50|6556.6|6555.6|6556.4|6555.4|6556.9|6555.9|6556.4|6555.4|7
1623165900000|2021-06-08 15:25:00|6556.6|6555.6|6556.4|6555.4|6556.6|6555.6|6555.9|6554.9|31
1623165910000|2021-06-08 15:25:10|6555.9|6554.9|6556.6|6555.6|6556.6|6555.6|6555.4|6554.4|49
1623165920000|2021-06-08 15:25:20|6556.9|6555.9|6557.4|6556.4|6557.4|6556.4|6556.4|6555.4|20
1623165930000|2021-06-08 15:25:30|6557.1|6556.1|6556.9|6555.9|6557.4|6556.4|6556.9|6555.9|10
1623165940000|2021-06-08 15:25:40|6557.1|6556.1|6556.4|6555.4|6557.1|6556.1|6556.4|6555.4|10
1623165950000|2021-06-08 15:25:50|6555.9|6554.9|6555.4|6554.4|6555.9|6554.9|6555.4|6554.4|23
1623165960000|2021-06-08 15:26:00|6555.1|6554.1|6555.4|6554.4|6556.1|6555.1|6554.9|6553.9|61
1623165970000|2021-06-08 15:26:10|6555.6|6554.6|6555.1|6554.1|6555.9|6554.9|6554.9|6553.9|114
1623165980000|2021-06-08 15:26:20|6554.9|6553.9|6556.1|6555.1|6556.1|6555.1|6554.9|6553.9|24
1623165990000|2021-06-08 15:26:30|6555.9|6554.9|6555.9|6554.9|6556.4|6555.4|6555.4|6554.4|30
1623166000000|2021-06-08 15:26:40|6555.6|6554.6|6555.4|6554.4|6555.9|6554.9|6555.4|6554.4|76
1623166010000|2021-06-08 15:26:50|6555.6|6554.6|6555.9|6554.9|6555.9|6554.9|6555.6|6554.6|2
1623166020000|2021-06-08 15:27:00|6556.1|6555.1|6556.9|6555.9|6556.9|6555.9|6555.9|6554.9|26
1623166030000|2021-06-08 15:27:10|6556.6|6555.6|6557.4|6556.4|6557.6|6556.6|6556.6|6555.6|130
1623166040000|2021-06-08 15:27:20|6557.1|6556.1|6557.1|6556.1|6557.4|6556.4|6556.9|6555.9|13
1623166050000|2021-06-08 15:27:30|6557.4|6556.4|6556.9|6555.9|6557.4|6556.4|6556.9|6555.9|7
1623166060000|2021-06-08 15:27:40|6556.6|6555.6|6556.9|6555.9|6556.9|6555.9|6556.4|6555.4|14
1623166070000|2021-06-08 15:27:50|6557.1|6556.1|6557.1|6556.1|6557.4|6556.4|6557.1|6556.1|8
1623166080000|2021-06-08 15:28:00|6557.4|6556.4|6556.4|6555.4|6557.4|6556.4|6556.1|6555.1|69
1623166090000|2021-06-08 15:28:10|6556.6|6555.6|6557.4|6556.4|6557.9|6556.9|6556.6|6555.6|18
1623166100000|2021-06-08 15:28:20|6557.6|6556.6|6557.1|6556.1|6557.9|6556.9|6557.1|6556.1|38
1623166110000|2021-06-08 15:28:30|6557.4|6556.4|6557.4|6556.4|6557.4|6556.4|6557.4|6556.4|17
1623166120000|2021-06-08 15:28:40|6557.9|6556.9|6558.1|6557.1|6558.1|6557.1|6557.6|6556.6|35
1623166130000|2021-06-08 15:28:50|6557.9|6556.9|6559.1|6558.1|6559.1|6558.1|6557.9|6556.9|51
1623166140000|2021-06-08 15:29:00|6559.4|6558.4|6558.6|6557.6|6559.4|6558.4|6558.4|6557.4|54
1623166150000|2021-06-08 15:29:10|6558.9|6557.9|6559.1|6558.1|6559.4|6558.4|6558.6|6557.6|5
1623166160000|2021-06-08 15:29:20|6559.4|6558.4|6559.9|6558.9|6559.9|6558.9|6559.1|6558.1|8
1623166170000|2021-06-08 15:29:30|6559.6|6558.6|6558.6|6557.6|6559.6|6558.6|6558.1|6557.1|70
1623166180000|2021-06-08 15:29:40|6558.9|6557.9|6559.4|6558.4|6559.6|6558.6|6558.9|6557.9|13
1623166190000|2021-06-08 15:29:50|6559.1|6558.1|6558.9|6557.9|6559.4|6558.4|6558.6|6557.6|49
1623166200000|2021-06-08 15:30:00|6559.4|6557.4|6559.9|6557.9|6560.1|6558.1|6558.9|6556.9|74
1623166210000|2021-06-08 15:30:10|6559.6|6557.6|6560.4|6558.4|6560.4|6558.4|6559.4|6557.4|24
1623166220000|2021-06-08 15:30:20|6560.9|6558.9|6560.4|6558.4|6560.9|6558.9|6558.9|6556.9|32
1623166230000|2021-06-08 15:30:30|6560.1|6558.1|6560.9|6558.9|6560.9|6558.9|6560.1|6558.1|21
1623166240000|2021-06-08 15:30:40|6560.6|6558.6|6560.4|6558.4|6560.6|6558.6|6559.9|6557.9|16
1623166250000|2021-06-08 15:30:50|6560.6|6558.6|6560.6|6558.6|6560.9|6558.9|6560.4|6558.4|18
1623166260000|2021-06-08 15:31:00|6560.4|6558.4|6560.4|6558.4|6560.9|6558.9|6560.1|6558.1|31
1623166270000|2021-06-08 15:31:10|6560.1|6558.1|6559.6|6557.6|6560.4|6558.4|6559.4|6557.4|63
1623166280000|2021-06-08 15:31:20|6559.9|6557.9|6559.6|6557.6|6559.9|6557.9|6559.6|6557.6|48
1623166290000|2021-06-08 15:31:30|6559.9|6557.9|6559.4|6557.4|6559.9|6557.9|6558.9|6556.9|29
1623166300000|2021-06-08 15:31:40|6559.1|6557.1|6559.4|6557.4|6559.4|6557.4|6559.1|6557.1|33
1623166310000|2021-06-08 15:31:50|6559.1|6557.1|6560.1|6558.1|6560.1|6558.1|6559.1|6557.1|50
1623166320000|2021-06-08 15:32:00|6559.9|6557.9|6560.1|6558.1|6560.6|6558.6|6559.9|6557.9|24
1623166330000|2021-06-08 15:32:10|6559.9|6557.9|6561.1|6559.1|6561.1|6559.1|6559.6|6557.6|59
1623166340000|2021-06-08 15:32:20|6560.9|6558.9|6560.6|6558.6|6561.1|6559.1|6560.6|6558.6|27
1623166350000|2021-06-08 15:32:30|6560.9|6558.9|6560.1|6558.1|6560.9|6558.9|6560.1|6558.1|39
1623166360000|2021-06-08 15:32:40|6560.4|6558.4|6560.4|6558.4|6560.9|6558.9|6560.4|6558.4|18
1623166370000|2021-06-08 15:32:50|6560.1|6558.1|6559.6|6557.6|6560.1|6558.1|6559.4|6557.4|28
1623166380000|2021-06-08 15:33:00|6559.4|6557.4|6558.4|6556.4|6559.4|6557.4|6558.4|6556.4|64
1623166390000|2021-06-08 15:33:10|6558.1|6556.1|6558.4|6556.4|6559.1|6557.1|6558.1|6556.1|30
1623166400000|2021-06-08 15:33:20|6558.1|6556.1|6558.4|6556.4|6558.4|6556.4|6556.9|6554.9|117
1623166410000|2021-06-08 15:33:30|6558.9|6556.9|6559.4|6557.4|6559.4|6557.4|6558.6|6556.6|113
1623166420000|2021-06-08 15:33:40|6559.6|6557.6|6558.9|6556.9|6559.9|6557.9|6558.6|6556.6|25
1623166430000|2021-06-08 15:33:50|6558.6|6556.6|6559.1|6557.1|6559.1|6557.1|6558.4|6556.4|15
1623166440000|2021-06-08 15:34:00|6558.9|6556.9|6559.4|6557.4|6559.4|6557.4|6558.6|6556.6|33
1623166450000|2021-06-08 15:34:10|6559.6|6557.6|6558.9|6556.9|6559.6|6557.6|6558.6|6556.6|81
1623166460000|2021-06-08 15:34:20|6558.6|6556.6|6556.4|6554.4|6558.6|6556.6|6555.4|6553.4|402
1623166470000|2021-06-08 15:34:30|6555.4|6553.4|6555.6|6553.6|6556.1|6554.1|6554.9|6552.9|325
1623166480000|2021-06-08 15:34:40|6555.9|6553.9|6554.4|6552.4|6555.9|6553.9|6554.4|6552.4|105
1623166490000|2021-06-08 15:34:50|6553.9|6551.9|6552.6|6550.6|6554.4|6552.4|6552.6|6550.6|449
1623166500000|2021-06-08 15:35:00|6552.9|6550.9|6552.9|6550.9|6553.9|6551.9|6552.1|6550.1|301
1623166510000|2021-06-08 15:35:10|6553.1|6551.1|6553.9|6551.9|6553.9|6551.9|6552.9|6550.9|113
1623166520000|2021-06-08 15:35:20|6553.4|6551.4|6553.9|6551.9|6554.1|6552.1|6553.4|6551.4|88
1623166530000|2021-06-08 15:35:30|6554.1|6552.1|6553.4|6551.4|6554.1|6552.1|6553.4|6551.4|40
1623166540000|2021-06-08 15:35:40|6553.6|6551.6|6553.9|6551.9|6553.9|6551.9|6553.4|6551.4|11
1623166550000|2021-06-08 15:35:50|6554.4|6552.4|6554.9|6552.9|6554.9|6552.9|6554.4|6552.4|14
1623166560000|2021-06-08 15:36:00|6554.4|6552.4|6553.9|6551.9|6554.9|6552.9|6553.9|6551.9|28
1623166570000|2021-06-08 15:36:10|6554.1|6552.1|6553.9|6551.9|6554.6|6552.6|6553.9|6551.9|25
1623166580000|2021-06-08 15:36:20|||||||||4
1623166590000|2021-06-08 15:36:30|6553.6|6551.6|6553.4|6551.4|6553.6|6551.6|6553.4|6551.4|7
1623166600000|2021-06-08 15:36:40|6553.1|6551.1|6552.9|6550.9|6553.4|6551.4|6552.4|6550.4|7
1623166610000|2021-06-08 15:36:50|||||||||3
1623166620000|2021-06-08 15:37:00|6553.1|6551.1|6553.9|6551.9|6554.4|6552.4|6553.1|6551.1|43
1623166630000|2021-06-08 15:37:10|6554.1|6552.1|6553.1|6551.1|6554.1|6552.1|6553.1|6551.1|18
1623166640000|2021-06-08 15:37:20|6553.4|6551.4|6553.9|6551.9|6553.9|6551.9|6553.1|6551.1|1
1623166650000|2021-06-08 15:37:30|6553.6|6551.6|6553.1|6551.1|6553.6|6551.6|6553.1|6551.1|12
1623166660000|2021-06-08 15:37:40|6553.4|6551.4|6552.6|6550.6|6553.6|6551.6|6552.4|6550.4|7
1623166670000|2021-06-08 15:37:50|6552.9|6550.9|6552.1|6550.1|6552.9|6550.9|6552.1|6550.1|13
1623166680000|2021-06-08 15:38:00|6552.4|6550.4|6553.6|6551.6|6553.6|6551.6|6552.4|6550.4|10
1623166690000|2021-06-08 15:38:10|6553.4|6551.4|6553.9|6551.9|6554.1|6552.1|6553.4|6551.4|6
1623166700000|2021-06-08 15:38:20|6554.1|6552.1|6553.1|6551.1|6554.1|6552.1|6553.1|6551.1|28
1623166710000|2021-06-08 15:38:30|6552.9|6550.9|6553.4|6551.4|6553.4|6551.4|6552.9|6550.9|11
1623166720000|2021-06-08 15:38:40|||||||||20
1623166730000|2021-06-08 15:38:50|6553.9|6551.9|6554.4|6552.4|6554.4|6552.4|6553.9|6551.9|11
1623166740000|2021-06-08 15:39:00|6554.1|6552.1|6554.4|6552.4|6554.4|6552.4|6553.9|6551.9|16
1623166750000|2021-06-08 15:39:10|6554.9|6552.9|6555.1|6553.1|6555.1|6553.1|6554.6|6552.6|10
1623166760000|2021-06-08 15:39:20|6555.4|6553.4|6555.1|6553.1|6555.4|6553.4|6554.6|6552.6|16
1623166770000|2021-06-08 15:39:30|6554.9|6552.9|6554.9|6552.9|6555.4|6553.4|6554.6|6552.6|4
1623166780000|2021-06-08 15:39:40|6554.6|6552.6|6553.9|6551.9|6554.9|6552.9|6553.9|6551.9|4
1623166790000|2021-06-08 15:39:50|6553.6|6551.6|6554.4|6552.4|6554.4|6552.4|6553.4|6551.4|11
1623166800000|2021-06-08 15:40:00|6554.6|6552.6|6554.1|6552.1|6554.6|6552.6|6553.4|6551.4|31
1623166810000|2021-06-08 15:40:10|6553.9|6551.9|6553.4|6551.4|6554.1|6552.1|6553.4|6551.4|12
1623166830000|2021-06-08 15:40:30|6553.1|6551.1|6553.1|6551.1|6553.1|6551.1|6552.9|6550.9|8
1623166840000|2021-06-08 15:40:40|6553.4|6551.4|6553.6|6551.6|6553.9|6551.9|6552.9|6550.9|10
1623166850000|2021-06-08 15:40:50|6553.9|6551.9|6553.4|6551.4|6554.1|6552.1|6553.4|6551.4|7
1623166860000|2021-06-08 15:41:00|6553.6|6551.6|6553.6|6551.6|6553.9|6551.9|6553.6|6551.6|2
1623166870000|2021-06-08 15:41:10|6553.4|6551.4|6553.6|6551.6|6553.6|6551.6|6553.4|6551.4|9
1623166880000|2021-06-08 15:41:20|6553.4|6551.4|6553.6|6551.6|6553.6|6551.6|6553.4|6551.4|11
1623166890000|2021-06-08 15:41:30|6553.9|6551.9|6553.9|6551.9|6554.4|6552.4|6553.6|6551.6|7
1623166900000|2021-06-08 15:41:40|6554.1|6552.1|6554.1|6552.1|6554.4|6552.4|6554.1|6552.1|13
1623166910000|2021-06-08 15:41:50|6554.4|6552.4|6554.6|6552.6|6554.6|6552.6|6553.9|6551.9|5
1623166920000|2021-06-08 15:42:00|6554.4|6552.4|6553.9|6551.9|6554.4|6552.4|6553.9|6551.9|2
1623166930000|2021-06-08 15:42:10|6554.1|6552.1|6554.9|6552.9|6555.4|6553.4|6554.1|6552.1|21
1623166940000|2021-06-08 15:42:20|6555.1|6553.1|6554.9|6552.9|6555.4|6553.4|6554.9|6552.9|6
1623166950000|2021-06-08 15:42:30|6554.6|6552.6|6555.1|6553.1|6555.1|6553.1|6554.6|6552.6|2
1623166960000|2021-06-08 15:42:40|6554.9|6552.9|6555.4|6553.4|6555.6|6553.6|6554.9|6552.9|25
1623166970000|2021-06-08 15:42:50|6555.6|6553.6|6556.4|6554.4|6556.6|6554.6|6555.6|6553.6|28
1623166980000|2021-06-08 15:43:00|6556.1|6554.1|6556.4|6554.4|6556.6|6554.6|6556.1|6554.1|23
1623166990000|2021-06-08 15:43:10|6556.6|6554.6|6558.4|6556.4|6558.4|6556.4|6556.6|6554.6|49
1623167000000|2021-06-08 15:43:20|6558.9|6556.9|6558.9|6556.9|6558.9|6556.9|6558.4|6556.4|25
1623167010000|2021-06-08 15:43:30|6558.6|6556.6|6558.6|6556.6|6558.9|6556.9|6558.4|6556.4|18
1623167020000|2021-06-08 15:43:40|6558.4|6556.4|6558.6|6556.6|6558.9|6556.9|6558.4|6556.4|18
1623167030000|2021-06-08 15:43:50|6558.9|6556.9|6558.6|6556.6|6558.9|6556.9|6558.6|6556.6|5
1623167040000|2021-06-08 15:44:00|6558.9|6556.9|6559.1|6557.1|6559.4|6557.4|6558.9|6556.9|47
1623167050000|2021-06-08 15:44:10|||||||||2
1623167060000|2021-06-08 15:44:20|6558.9|6556.9|6558.9|6556.9|6559.1|6557.1|6558.9|6556.9|18
1623167070000|2021-06-08 15:44:30|6559.1|6557.1|6559.1|6557.1|6559.1|6557.1|6558.9|6556.9|1
1623167080000|2021-06-08 15:44:40|6559.4|6557.4|6558.9|6556.9|6559.4|6557.4|6558.9|6556.9|3
1623167090000|2021-06-08 15:44:50|6559.1|6557.1|6559.1|6557.1|6559.4|6557.4|6558.9|6556.9|3
1623167100000|2021-06-08 15:45:00|6559.4|6557.4|6559.4|6557.4|6559.9|6557.9|6559.4|6557.4|33
1623167110000|2021-06-08 15:45:10|6559.6|6557.6|6559.6|6557.6|6559.6|6557.6|6559.4|6557.4|5
1623167120000|2021-06-08 15:45:20|6559.9|6557.9|6559.4|6557.4|6559.9|6557.9|6559.4|6557.4|14
1623167130000|2021-06-08 15:45:30|6559.1|6557.1|6558.9|6556.9|6559.1|6557.1|6558.9|6556.9|5
1623167140000|2021-06-08 15:45:40|6559.1|6557.1|6559.1|6557.1|6559.1|6557.1|6558.9|6556.9|1
1623167150000|2021-06-08 15:45:50|6558.9|6556.9|6558.6|6556.6|6559.1|6557.1|6558.4|6556.4|2
1623167160000|2021-06-08 15:46:00|6558.9|6556.9|6559.4|6557.4|6559.4|6557.4|6558.6|6556.6|5
1623167170000|2021-06-08 15:46:10|6559.6|6557.6|6559.9|6557.9|6559.9|6557.9|6559.6|6557.6|120
1623167180000|2021-06-08 15:46:20|6560.1|6558.1|6559.9|6557.9|6560.1|6558.1|6559.9|6557.9|7
1623167190000|2021-06-08 15:46:30|6560.1|6558.1|6560.1|6558.1|6560.4|6558.4|6560.1|6558.1|6
1623167200000|2021-06-08 15:46:40|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|0
1623167210000|2021-06-08 15:46:50|6560.1|6558.1|6559.9|6557.9|6560.1|6558.1|6559.9|6557.9|11
1623167220000|2021-06-08 15:47:00|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|5
1623167230000|2021-06-08 15:47:10|6560.1|6558.1|6559.9|6557.9|6560.1|6558.1|6559.9|6557.9|9
1623167240000|2021-06-08 15:47:20|6560.1|6558.1|6560.4|6558.4|6560.4|6558.4|6560.1|6558.1|11
1623167250000|2021-06-08 15:47:30|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|6
1623167260000|2021-06-08 15:47:40|6560.1|6558.1|6560.4|6558.4|6560.4|6558.4|6560.1|6558.1|7
1623167280000|2021-06-08 15:48:00|6560.6|6558.6|6560.1|6558.1|6560.9|6558.9|6560.1|6558.1|775
1623167290000|2021-06-08 15:48:10|6559.9|6557.9|6560.1|6558.1|6560.4|6558.4|6559.9|6557.9|8
1623167300000|2021-06-08 15:48:20|6559.9|6557.9|6560.1|6558.1|6560.4|6558.4|6559.9|6557.9|4
1623167310000|2021-06-08 15:48:30|6560.4|6558.4|6560.1|6558.1|6560.4|6558.4|6560.1|6558.1|0
1623167320000|2021-06-08 15:48:40|6560.4|6558.4|6559.9|6557.9|6560.4|6558.4|6559.9|6557.9|8
1623167330000|2021-06-08 15:48:50|||||||||6
1623167350000|2021-06-08 15:49:10|||||||||4
1623167360000|2021-06-08 15:49:20|6559.6|6557.6|6559.6|6557.6|6559.6|6557.6|6559.4|6557.4|4
1623167370000|2021-06-08 15:49:30|6559.4|6557.4|6559.6|6557.6|6559.9|6557.9|6559.4|6557.4|2
1623167380000|2021-06-08 15:49:40|6559.9|6557.9|6559.6|6557.6|6559.9|6557.9|6559.6|6557.6|2
1623167390000|2021-06-08 15:49:50|6559.9|6557.9|6559.4|6557.4|6559.9|6557.9|6559.4|6557.4|3
1623167400000|2021-06-08 15:50:00|6559.6|6557.6|6559.9|6557.9|6559.9|6557.9|6559.6|6557.6|9
1623167410000|2021-06-08 15:50:10|6559.6|6557.6|6559.6|6557.6|6559.9|6557.9|6559.4|6557.4|10
1623167420000|2021-06-08 15:50:20|6559.4|6557.4|6559.6|6557.6|6559.6|6557.6|6559.4|6557.4|3
1623167430000|2021-06-08 15:50:30|6559.4|6557.4|6559.1|6557.1|6559.6|6557.6|6558.9|6556.9|9
1623167440000|2021-06-08 15:50:40|6558.9|6556.9|6558.4|6556.4|6558.9|6556.9|6558.4|6556.4|11
1623167450000|2021-06-08 15:50:50|6558.1|6556.1|6558.4|6556.4|6558.4|6556.4|6558.1|6556.1|12
1623167460000|2021-06-08 15:51:00|||||||||1
1623167470000|2021-06-08 15:51:10|6558.6|6556.6|6558.9|6556.9|6558.9|6556.9|6558.4|6556.4|8
1623167480000|2021-06-08 15:51:20|||||||||3
1623167490000|2021-06-08 15:51:30|6559.1|6557.1|6558.4|6556.4|6559.1|6557.1|6558.4|6556.4|2
1623167500000|2021-06-08 15:51:40|6558.6|6556.6|6559.1|6557.1|6559.1|6557.1|6558.6|6556.6|30
1623167510000|2021-06-08 15:51:50|6559.4|6557.4|6559.4|6557.4|6559.4|6557.4|6559.1|6557.1|17
1623167520000|2021-06-08 15:52:00|6559.6|6557.6|6559.9|6557.9|6559.9|6557.9|6559.4|6557.4|27
1623167530000|2021-06-08 15:52:10|6560.1|6558.1|6560.4|6558.4|6560.4|6558.4|6559.9|6557.9|9
1623167540000|2021-06-08 15:52:20|6560.1|6558.1|6559.9|6557.9|6560.1|6558.1|6559.9|6557.9|4
1623167560000|2021-06-08 15:52:40|6560.1|6558.1|6560.1|6558.1|6560.1|6558.1|6560.1|6558.1|2
1623167570000|2021-06-08 15:52:50|6560.4|6558.4|6559.9|6557.9|6560.4|6558.4|6559.9|6557.9|2
1623167580000|2021-06-08 15:53:00|6560.1|6558.1|6560.1|6558.1|6560.1|6558.1|6559.9|6557.9|0
1623167590000|2021-06-08 15:53:10|6560.4|6558.4|6559.9|6557.9|6560.4|6558.4|6559.9|6557.9|1
1623167600000|2021-06-08 15:53:20|||||||||1
1623167610000|2021-06-08 15:53:30|6560.1|6558.1|6560.4|6558.4|6560.4|6558.4|6560.1|6558.1|1
1623167620000|2021-06-08 15:53:40|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|7
1623167630000|2021-06-08 15:53:50|6560.1|6558.1|6559.1|6557.1|6560.1|6558.1|6558.9|6556.9|4
1623167640000|2021-06-08 15:54:00|6559.4|6557.4|6559.9|6557.9|6559.9|6557.9|6559.4|6557.4|4
1623167650000|2021-06-08 15:54:10|6559.6|6557.6|6558.9|6556.9|6559.9|6557.9|6558.9|6556.9|7
1623167660000|2021-06-08 15:54:20|6558.6|6556.6|6558.4|6556.4|6558.9|6556.9|6558.4|6556.4|3
1623167670000|2021-06-08 15:54:30|6558.1|6556.1|6558.6|6556.6|6558.6|6556.6|6558.1|6556.1|2
1623167680000|2021-06-08 15:54:40|6558.9|6556.9|6558.9|6556.9|6559.4|6557.4|6558.9|6556.9|5
1623167690000|2021-06-08 15:54:50|6559.1|6557.1|6559.6|6557.6|6559.6|6557.6|6559.1|6557.1|2
1623167700000|2021-06-08 15:55:00|6559.1|6557.1|6559.4|6557.4|6559.6|6557.6|6559.1|6557.1|1
1623167710000|2021-06-08 15:55:10|6559.6|6557.6|6560.1|6558.1|6560.1|6558.1|6559.6|6557.6|2
1623167720000|2021-06-08 15:55:20|6559.9|6557.9|6559.6|6557.6|6559.9|6557.9|6559.4|6557.4|1
1623167730000|2021-06-08 15:55:30|6559.4|6557.4|6559.6|6557.6|6559.9|6557.9|6559.4|6557.4|10
1623167740000|2021-06-08 15:55:40|6559.4|6557.4|6559.9|6557.9|6560.1|6558.1|6559.4|6557.4|1
1623167750000|2021-06-08 15:55:50|6560.1|6558.1|6559.9|6557.9|6560.4|6558.4|6559.9|6557.9|2
1623167760000|2021-06-08 15:56:00|6560.1|6558.1|6560.6|6558.6|6560.6|6558.6|6559.9|6557.9|2
1623167770000|2021-06-08 15:56:10|6560.9|6558.9|6561.1|6559.1|6561.1|6559.1|6560.9|6558.9|0
1623167780000|2021-06-08 15:56:20|6560.9|6558.9|6561.1|6559.1|6561.4|6559.4|6560.9|6558.9|2
1623167790000|2021-06-08 15:56:30|6560.9|6558.9|6561.1|6559.1|6561.4|6559.4|6560.9|6558.9|2
1623167800000|2021-06-08 15:56:40|6560.9|6558.9|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|0
1623167810000|2021-06-08 15:56:50|6561.1|6559.1|6560.9|6558.9|6561.4|6559.4|6560.9|6558.9|2
1623167820000|2021-06-08 15:57:00|6561.1|6559.1|6561.4|6559.4|6561.9|6559.9|6560.9|6558.9|18
1623167830000|2021-06-08 15:57:10|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|4
1623167840000|2021-06-08 15:57:20|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.4|6558.4|20
1623167850000|2021-06-08 15:57:30|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|0
1623167860000|2021-06-08 15:57:40|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|1
1623167870000|2021-06-08 15:57:50|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|6560.9|6558.9|1
1623167880000|2021-06-08 15:58:00|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|1
1623167900000|2021-06-08 15:58:20|||||||||1
1623167910000|2021-06-08 15:58:30|6561.1|6559.1|6561.4|6559.4|6561.4|6559.4|6561.1|6559.1|3
1623167930000|2021-06-08 15:58:50|6561.6|6559.6|6561.6|6559.6|6561.9|6559.9|6561.4|6559.4|3
1623167940000|2021-06-08 15:59:00|6561.4|6559.4|6561.4|6559.4|6561.6|6559.6|6561.4|6559.4|0
1623167950000|2021-06-08 15:59:10|||||||||1
1623167960000|2021-06-08 15:59:20|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|0
1623167970000|2021-06-08 15:59:30|6561.9|6559.9|6561.4|6559.4|6561.9|6559.9|6561.4|6559.4|6
1623167980000|2021-06-08 15:59:40|6561.1|6559.1|6561.4|6559.4|6561.9|6559.9|6560.9|6558.9|5
1623167990000|2021-06-08 15:59:50|6561.1|6559.1|6561.4|6559.4|6561.4|6559.4|6561.1|6559.1|7
1623168000000|2021-06-08 16:00:00|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|5
1623168010000|2021-06-08 16:00:10|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|1
1623168020000|2021-06-08 16:00:20|6561.1|6559.1|6561.4|6559.4|6561.9|6559.9|6561.1|6559.1|1
1623168030000|2021-06-08 16:00:30|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|3
1623168040000|2021-06-08 16:00:40|6560.4|6558.4|6560.9|6558.9|6560.9|6558.9|6560.4|6558.4|19
1623168060000|2021-06-08 16:01:00|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|1
1623168070000|2021-06-08 16:01:10|6561.4|6559.4|6561.9|6559.9|6561.9|6559.9|6561.1|6559.1|2
1623168090000|2021-06-08 16:01:30|6561.6|6559.6|6561.4|6559.4|6561.6|6559.6|6560.9|6558.9|7
1623168100000|2021-06-08 16:01:40|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|1
1623168110000|2021-06-08 16:01:50|6561.9|6559.9|6561.9|6559.9|6562.1|6560.1|6561.4|6559.4|28
1623168120000|2021-06-08 16:02:00|6561.6|6559.6|6561.4|6559.4|6561.9|6559.9|6561.4|6559.4|1
1623168130000|2021-06-08 16:02:10|6561.1|6559.1|6560.6|6558.6|6561.1|6559.1|6560.6|6558.6|13
1623168140000|2021-06-08 16:02:20|6560.4|6558.4|6561.1|6559.1|6561.1|6559.1|6560.4|6558.4|9
1623168150000|2021-06-08 16:02:30|6561.4|6559.4|6561.4|6559.4|6561.4|6559.4|6560.6|6558.6|9
1623168160000|2021-06-08 16:02:40|6561.1|6559.1|6561.4|6559.4|6561.4|6559.4|6561.1|6559.1|0
1623168170000|2021-06-08 16:02:50|6561.1|6559.1|6560.6|6558.6|6561.4|6559.4|6560.6|6558.6|1
1623168180000|2021-06-08 16:03:00|6560.9|6558.9|6560.9|6558.9|6561.1|6559.1|6560.6|6558.6|1
1623168190000|2021-06-08 16:03:10|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|6560.9|6558.9|0
1623168200000|2021-06-08 16:03:20|6561.4|6559.4|6561.4|6559.4|6561.4|6559.4|6561.1|6559.1|0
1623168210000|2021-06-08 16:03:30|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|2
1623168220000|2021-06-08 16:03:40|6561.4|6559.4|6561.1|6559.1|6561.4|6559.4|6561.1|6559.1|0
1623168230000|2021-06-08 16:03:50|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|0
1623168240000|2021-06-08 16:04:00|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|0
1623168250000|2021-06-08 16:04:10|6561.4|6559.4|6560.9|6558.9|6561.4|6559.4|6560.9|6558.9|6
1623168260000|2021-06-08 16:04:20|6560.6|6558.6|6561.4|6559.4|6561.4|6559.4|6560.4|6558.4|3
1623168270000|2021-06-08 16:04:30|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|0
1623168280000|2021-06-08 16:04:40|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|2
1623168290000|2021-06-08 16:04:50|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|0
1623168300000|2021-06-08 16:05:00|6560.6|6558.6|6560.6|6558.6|6560.9|6558.9|6560.6|6558.6|0
1623168310000|2021-06-08 16:05:10|6560.9|6558.9|6561.4|6559.4|6561.4|6559.4|6560.6|6558.6|14
1623168320000|2021-06-08 16:05:20|6561.6|6559.6|6561.4|6559.4|6561.6|6559.6|6561.4|6559.4|1
1623168330000|2021-06-08 16:05:30|6561.6|6559.6|6561.4|6559.4|6561.6|6559.6|6561.4|6559.4|0
1623168340000|2021-06-08 16:05:40|6561.6|6559.6|6561.6|6559.6|6561.9|6559.9|6561.4|6559.4|12
1623168350000|2021-06-08 16:05:50|6561.9|6559.9|6561.4|6559.4|6561.9|6559.9|6561.4|6559.4|1
1623168360000|2021-06-08 16:06:00|6561.1|6559.1|6561.1|6559.1|6561.4|6559.4|6560.9|6558.9|2
1623168370000|2021-06-08 16:06:10|6561.4|6559.4|6561.6|6559.6|6561.6|6559.6|6561.1|6559.1|0
1623168380000|2021-06-08 16:06:20|6561.9|6559.9|6563.1|6561.1|6563.1|6561.1|6561.9|6559.9|7
1623168390000|2021-06-08 16:06:30|6562.9|6560.9|6563.1|6561.1|6563.1|6561.1|6562.9|6560.9|1
1623168400000|2021-06-08 16:06:40|6562.9|6560.9|6563.1|6561.1|6563.4|6561.4|6562.9|6560.9|3
1623168410000|2021-06-08 16:06:50|6563.4|6561.4|6562.9|6560.9|6563.4|6561.4|6562.9|6560.9|0
1623168420000|2021-06-08 16:07:00|6562.6|6560.6|6562.1|6560.1|6562.6|6560.6|6562.1|6560.1|9
1623168430000|2021-06-08 16:07:10|6561.9|6559.9|6562.4|6560.4|6562.4|6560.4|6561.9|6559.9|6
1623168440000|2021-06-08 16:07:20|6562.1|6560.1|6561.9|6559.9|6562.9|6560.9|6561.9|6559.9|11
1623168450000|2021-06-08 16:07:30|6562.1|6560.1|6562.1|6560.1|6562.1|6560.1|6561.9|6559.9|4
1623168470000|2021-06-08 16:07:50|6562.4|6560.4|6562.1|6560.1|6562.4|6560.4|6562.1|6560.1|3
1623168480000|2021-06-08 16:08:00|6562.4|6560.4|6561.9|6559.9|6562.4|6560.4|6561.9|6559.9|1
1623168490000|2021-06-08 16:08:10|6562.1|6560.1|6562.1|6560.1|6562.9|6560.9|6562.1|6560.1|7
1623168500000|2021-06-08 16:08:20|6562.4|6560.4|6562.6|6560.6|6562.6|6560.6|6562.4|6560.4|0
1623168510000|2021-06-08 16:08:30|6562.9|6560.9|6562.6|6560.6|6562.9|6560.9|6562.6|6560.6|1
1623168520000|2021-06-08 16:08:40|6562.4|6560.4|6562.6|6560.6|6562.6|6560.6|6562.1|6560.1|10
1623168530000|2021-06-08 16:08:50|6562.9|6560.9|6562.6|6560.6|6562.9|6560.9|6562.4|6560.4|2
1623168540000|2021-06-08 16:09:00|6562.4|6560.4|6562.9|6560.9|6562.9|6560.9|6562.4|6560.4|0
1623168590000|2021-06-08 16:09:50|||||||||1
1623168600000|2021-06-08 16:10:00|6562.6|6560.6|6562.9|6560.9|6562.9|6560.9|6562.6|6560.6|5
1623168610000|2021-06-08 16:10:10|6562.6|6560.6|6561.9|6559.9|6562.6|6560.6|6561.9|6559.9|18
1623168620000|2021-06-08 16:10:20|6562.1|6560.1|6561.9|6559.9|6562.1|6560.1|6561.9|6559.9|0
1623168660000|2021-06-08 16:11:00|6561.6|6559.6|6561.4|6559.4|6561.6|6559.6|6561.4|6559.4|5
1623168670000|2021-06-08 16:11:10|6561.1|6559.1|6561.4|6559.4|6561.4|6559.4|6561.1|6559.1|0
1623168680000|2021-06-08 16:11:20|6561.1|6559.1|6561.6|6559.6|6561.6|6559.6|6560.9|6558.9|8
1623168690000|2021-06-08 16:11:30|6561.9|6559.9|6561.9|6559.9|6561.9|6559.9|6561.6|6559.6|0
1623168700000|2021-06-08 16:11:40|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|6561.4|6559.4|7
1623168710000|2021-06-08 16:11:50|6561.4|6559.4|6561.9|6559.9|6561.9|6559.9|6561.4|6559.4|3
1623168720000|2021-06-08 16:12:00|6561.6|6559.6|6561.6|6559.6|6561.9|6559.9|6561.6|6559.6|0
1623168730000|2021-06-08 16:12:10|6561.4|6559.4|6561.9|6559.9|6561.9|6559.9|6561.4|6559.4|0
1623168740000|2021-06-08 16:12:20|6562.1|6560.1|6561.9|6559.9|6562.1|6560.1|6561.9|6559.9|3
1623168760000|2021-06-08 16:12:40|6562.1|6560.1|6562.4|6560.4|6562.4|6560.4|6561.9|6559.9|0
1623168770000|2021-06-08 16:12:50|6562.1|6560.1|6562.1|6560.1|6562.1|6560.1|6561.9|6559.9|1
1623168780000|2021-06-08 16:13:00|6562.4|6560.4|6562.9|6560.9|6563.1|6561.1|6562.4|6560.4|5
1623168790000|2021-06-08 16:13:10|6563.1|6561.1|6562.9|6560.9|6563.4|6561.4|6562.9|6560.9|3
1623168800000|2021-06-08 16:13:20|6563.1|6561.1|6563.1|6561.1|6563.4|6561.4|6562.9|6560.9|3
1623168820000|2021-06-08 16:13:40|6562.9|6560.9|6563.4|6561.4|6563.4|6561.4|6562.9|6560.9|0
1623168830000|2021-06-08 16:13:50|6563.1|6561.1|6563.4|6561.4|6563.4|6561.4|6562.9|6560.9|0
1623168840000|2021-06-08 16:14:00|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|5
1623168850000|2021-06-08 16:14:10|6563.4|6561.4|6563.4|6561.4|6563.6|6561.6|6563.4|6561.4|3
1623168860000|2021-06-08 16:14:20|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|2
1623168870000|2021-06-08 16:14:30|6563.4|6561.4|6563.9|6561.9|6563.9|6561.9|6563.4|6561.4|0
1623168880000|2021-06-08 16:14:40|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|4
1623168890000|2021-06-08 16:14:50|6564.4|6562.4|6563.6|6561.6|6564.4|6562.4|6563.4|6561.4|8
1623168900000|2021-06-08 16:15:00|6563.9|6561.9|6563.4|6561.4|6563.9|6561.9|6563.4|6561.4|4
1623168910000|2021-06-08 16:15:10|||||||||1
1623168930000|2021-06-08 16:15:30|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|6
1623168940000|2021-06-08 16:15:40|6563.9|6561.9|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|3
1623168950000|2021-06-08 16:15:50|6563.6|6561.6|6563.4|6561.4|6563.6|6561.6|6563.4|6561.4|3
1623168960000|2021-06-08 16:16:00|6563.6|6561.6|6562.9|6560.9|6563.6|6561.6|6562.9|6560.9|7
1623168970000|2021-06-08 16:16:10|6563.1|6561.1|6563.4|6561.4|6563.4|6561.4|6562.9|6560.9|28
1623168980000|2021-06-08 16:16:20|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|4
1623168990000|2021-06-08 16:16:30|6563.4|6561.4|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|0
1623169000000|2021-06-08 16:16:40|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|0
1623169020000|2021-06-08 16:17:00|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|3
1623169050000|2021-06-08 16:17:30|6564.1|6562.1|6564.4|6562.4|6564.4|6562.4|6564.1|6562.1|3
1623169060000|2021-06-08 16:17:40|6564.1|6562.1|6563.6|6561.6|6564.1|6562.1|6563.6|6561.6|6
1623169070000|2021-06-08 16:17:50|6563.9|6561.9|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|1
1623169080000|2021-06-08 16:18:00|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|2
1623169090000|2021-06-08 16:18:10|6563.6|6561.6|6563.4|6561.4|6563.6|6561.6|6563.4|6561.4|4
1623169100000|2021-06-08 16:18:20|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|0
1623169110000|2021-06-08 16:18:30|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|2
1623169120000|2021-06-08 16:18:40|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|2
1623169140000|2021-06-08 16:19:00|6564.1|6562.1|6564.1|6562.1|6564.4|6562.4|6564.1|6562.1|10
1623169150000|2021-06-08 16:19:10|6564.4|6562.4|6564.1|6562.1|6564.4|6562.4|6563.9|6561.9|7
1623169180000|2021-06-08 16:19:40|6563.9|6561.9|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|5
1623169190000|2021-06-08 16:19:50|6564.1|6562.1|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|1
1623169200000|2021-06-08 16:20:00|6564.1|6562.1|6563.9|6561.9|6564.4|6562.4|6563.9|6561.9|2
1623169210000|2021-06-08 16:20:10|6563.6|6561.6|6563.6|6561.6|6564.1|6562.1|6563.6|6561.6|3
1623169220000|2021-06-08 16:20:20|6563.9|6561.9|6563.4|6561.4|6563.9|6561.9|6563.4|6561.4|0
1623169230000|2021-06-08 16:20:30|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623169240000|2021-06-08 16:20:40|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|0
1623169250000|2021-06-08 16:20:50|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|0
1623169260000|2021-06-08 16:21:00|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|4
1623169270000|2021-06-08 16:21:10|6563.4|6561.4|6563.4|6561.4|6563.6|6561.6|6563.4|6561.4|0
1623169280000|2021-06-08 16:21:20|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|1
1623169290000|2021-06-08 16:21:30|6563.4|6561.4|6563.9|6561.9|6563.9|6561.9|6563.4|6561.4|1
1623169300000|2021-06-08 16:21:40|6564.1|6562.1|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|1
1623169310000|2021-06-08 16:21:50|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.4|6561.4|2
1623169330000|2021-06-08 16:22:10|6564.1|6562.1|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|0
1623169340000|2021-06-08 16:22:20|6563.6|6561.6|6563.1|6561.1|6563.6|6561.6|6563.1|6561.1|10
1623169350000|2021-06-08 16:22:30|6563.4|6561.4|6563.4|6561.4|6563.6|6561.6|6563.1|6561.1|0
1623169360000|2021-06-08 16:22:40|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623169370000|2021-06-08 16:22:50|6563.4|6561.4|6563.1|6561.1|6563.6|6561.6|6563.1|6561.1|0
1623169380000|2021-06-08 16:23:00|6563.4|6561.4|6563.4|6561.4|6563.6|6561.6|6563.4|6561.4|0
1623169390000|2021-06-08 16:23:10|6563.1|6561.1|6563.4|6561.4|6563.4|6561.4|6563.1|6561.1|1
1623169400000|2021-06-08 16:23:20|6563.1|6561.1|6562.4|6560.4|6563.1|6561.1|6562.4|6560.4|4
1623169410000|2021-06-08 16:23:30|6562.6|6560.6|6562.4|6560.4|6562.6|6560.6|6562.4|6560.4|1
1623169420000|2021-06-08 16:23:40|6562.6|6560.6|6562.1|6560.1|6562.6|6560.6|6561.9|6559.9|1
1623169430000|2021-06-08 16:23:50|6562.4|6560.4|6561.9|6559.9|6562.4|6560.4|6561.9|6559.9|0
1623169440000|2021-06-08 16:24:00|6562.4|6560.4|6562.1|6560.1|6562.4|6560.4|6562.1|6560.1|11
1623169450000|2021-06-08 16:24:10|6561.9|6559.9|6562.1|6560.1|6562.1|6560.1|6561.9|6559.9|2
1623169460000|2021-06-08 16:24:20|6562.4|6560.4|6562.1|6560.1|6562.6|6560.6|6562.1|6560.1|2
1623169470000|2021-06-08 16:24:30|6562.4|6560.4|6562.4|6560.4|6562.6|6560.6|6562.4|6560.4|9
1623169480000|2021-06-08 16:24:40|6562.6|6560.6|6562.4|6560.4|6562.6|6560.6|6562.1|6560.1|0
1623169490000|2021-06-08 16:24:50|6562.1|6560.1|6562.1|6560.1|6562.4|6560.4|6561.9|6559.9|5
1623169500000|2021-06-08 16:25:00|6561.9|6559.9|6562.4|6560.4|6562.4|6560.4|6561.6|6559.6|5
1623169510000|2021-06-08 16:25:10|6561.9|6559.9|6561.9|6559.9|6562.1|6560.1|6561.9|6559.9|14
1623169520000|2021-06-08 16:25:20|6562.1|6560.1|6561.6|6559.6|6562.1|6560.1|6561.4|6559.4|7
1623169530000|2021-06-08 16:25:30|6561.4|6559.4|6561.4|6559.4|6561.6|6559.6|6561.4|6559.4|0
1623169540000|2021-06-08 16:25:40|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|4
1623169560000|2021-06-08 16:26:00|6560.6|6558.6|6561.6|6559.6|6561.6|6559.6|6560.4|6558.4|21
1623169570000|2021-06-08 16:26:10|6561.9|6559.9|6562.4|6560.4|6562.4|6560.4|6561.6|6559.6|6
1623169580000|2021-06-08 16:26:20|6562.6|6560.6|6562.4|6560.4|6562.9|6560.9|6562.4|6560.4|2
1623169590000|2021-06-08 16:26:30|6562.6|6560.6|6563.1|6561.1|6563.4|6561.4|6562.6|6560.6|0
1623169600000|2021-06-08 16:26:40|6562.9|6560.9|6562.9|6560.9|6562.9|6560.9|6562.9|6560.9|1
1623169610000|2021-06-08 16:26:50|6562.6|6560.6|6562.9|6560.9|6562.9|6560.9|6562.6|6560.6|0
1623169620000|2021-06-08 16:27:00|6563.1|6561.1|6563.6|6561.6|6563.9|6561.9|6563.1|6561.1|3
1623169630000|2021-06-08 16:27:10|6563.9|6561.9|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|1
1623169640000|2021-06-08 16:27:20|6563.4|6561.4|6564.1|6562.1|6564.4|6562.4|6563.4|6561.4|0
1623169650000|2021-06-08 16:27:30|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|1
1623169670000|2021-06-08 16:27:50|6564.6|6562.6|6564.9|6562.9|6564.9|6562.9|6564.6|6562.6|5
1623169680000|2021-06-08 16:28:00|6565.1|6563.1|6564.9|6562.9|6565.4|6563.4|6564.9|6562.9|1
1623169690000|2021-06-08 16:28:10|6564.6|6562.6|6564.4|6562.4|6564.6|6562.6|6564.4|6562.4|1
1623169700000|2021-06-08 16:28:20|6564.1|6562.1|6563.9|6561.9|6564.4|6562.4|6563.9|6561.9|3
1623169710000|2021-06-08 16:28:30|6564.1|6562.1|6563.9|6561.9|6564.4|6562.4|6563.9|6561.9|1
1623169720000|2021-06-08 16:28:40|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|1
1623169730000|2021-06-08 16:28:50|6563.1|6561.1|6563.4|6561.4|6563.4|6561.4|6562.9|6560.9|4
1623169740000|2021-06-08 16:29:00|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.4|6561.4|0
1623169760000|2021-06-08 16:29:20|6564.1|6562.1|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|2
1623169790000|2021-06-08 16:29:50|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|4
1623169800000|2021-06-08 16:30:00|6563.1|6561.1|6563.1|6561.1|6563.6|6561.6|6563.1|6561.1|8
1623169810000|2021-06-08 16:30:10|6562.9|6560.9|6563.4|6561.4|6563.4|6561.4|6562.9|6560.9|1
1623169820000|2021-06-08 16:30:20|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|2
1623169830000|2021-06-08 16:30:30|6563.9|6561.9|6563.4|6561.4|6563.9|6561.9|6563.4|6561.4|1
1623169840000|2021-06-08 16:30:40|||||||||2
1623169860000|2021-06-08 16:31:00|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|3
1623169870000|2021-06-08 16:31:10|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|0
1623169890000|2021-06-08 16:31:30|||||||||3
1623169900000|2021-06-08 16:31:40|6564.1|6562.1|6564.4|6562.4|6564.4|6562.4|6564.1|6562.1|4
1623169910000|2021-06-08 16:31:50|6564.1|6562.1|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|10
1623169920000|2021-06-08 16:32:00|||||||||1
1623169930000|2021-06-08 16:32:10|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|10
1623169940000|2021-06-08 16:32:20|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|0
1623169950000|2021-06-08 16:32:30|6564.1|6562.1|6564.6|6562.6|6564.6|6562.6|6564.1|6562.1|11
1623169960000|2021-06-08 16:32:40|6564.9|6562.9|6565.1|6563.1|6565.1|6563.1|6564.9|6562.9|2
1623169970000|2021-06-08 16:32:50|6565.4|6563.4|6565.1|6563.1|6565.4|6563.4|6565.1|6563.1|0
1623169980000|2021-06-08 16:33:00|6565.4|6563.4|6564.9|6562.9|6565.4|6563.4|6564.9|6562.9|2
1623169990000|2021-06-08 16:33:10|6564.6|6562.6|6564.6|6562.6|6564.9|6562.9|6564.6|6562.6|1
1623170000000|2021-06-08 16:33:20|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|6564.1|6562.1|0
1623170010000|2021-06-08 16:33:30|6564.6|6562.6|6564.6|6562.6|6564.6|6562.6|6564.6|6562.6|0
1623170020000|2021-06-08 16:33:40|6564.9|6562.9|6564.9|6562.9|6564.9|6562.9|6564.9|6562.9|0
1623170030000|2021-06-08 16:33:50|6565.1|6563.1|6564.9|6562.9|6565.1|6563.1|6564.9|6562.9|0
1623170040000|2021-06-08 16:34:00|6564.6|6562.6|6564.6|6562.6|6564.9|6562.9|6564.6|6562.6|2
1623170050000|2021-06-08 16:34:10|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|7
1623170060000|2021-06-08 16:34:20|6564.9|6562.9|6564.6|6562.6|6564.9|6562.9|6564.4|6562.4|6
1623170080000|2021-06-08 16:34:40|6564.4|6562.4|6564.6|6562.6|6564.6|6562.6|6564.4|6562.4|0
1623170090000|2021-06-08 16:34:50|6564.9|6562.9|6564.6|6562.6|6564.9|6562.9|6564.6|6562.6|0
1623170100000|2021-06-08 16:35:00|6564.9|6562.9|6564.9|6562.9|6564.9|6562.9|6564.6|6562.6|0
1623170110000|2021-06-08 16:35:10|||||||||1
1623170120000|2021-06-08 16:35:20|6565.1|6563.1|6565.4|6563.4|6565.4|6563.4|6564.9|6562.9|4
1623170140000|2021-06-08 16:35:40|6565.1|6563.1|6564.9|6562.9|6565.1|6563.1|6564.9|6562.9|1
1623170150000|2021-06-08 16:35:50|6565.1|6563.1|6564.9|6562.9|6565.1|6563.1|6564.9|6562.9|0
1623170170000|2021-06-08 16:36:10|6565.1|6563.1|6565.4|6563.4|6565.4|6563.4|6565.1|6563.1|0
1623170180000|2021-06-08 16:36:20|6565.1|6563.1|6565.1|6563.1|6565.1|6563.1|6565.1|6563.1|12
1623170190000|2021-06-08 16:36:30|6565.4|6563.4|6565.4|6563.4|6565.4|6563.4|6565.1|6563.1|0
1623170320000|2021-06-08 16:38:40|6565.1|6563.1|6565.1|6563.1|6565.4|6563.4|6564.9|6562.9|8
1623170330000|2021-06-08 16:38:50|6565.4|6563.4|6565.4|6563.4|6565.4|6563.4|6565.4|6563.4|1
1623170340000|2021-06-08 16:39:00|6565.1|6563.1|6565.1|6563.1|6565.1|6563.1|6564.9|6562.9|4
1623170350000|2021-06-08 16:39:10|6564.9|6562.9|6565.1|6563.1|6565.1|6563.1|6564.9|6562.9|0
1623170360000|2021-06-08 16:39:20|6564.9|6562.9|6564.9|6562.9|6564.9|6562.9|6564.6|6562.6|3
1623170370000|2021-06-08 16:39:30|6564.6|6562.6|6564.4|6562.4|6564.6|6562.6|6564.4|6562.4|1
1623170390000|2021-06-08 16:39:50|||||||||1
1623170400000|2021-06-08 16:40:00|6564.6|6562.6|6565.4|6563.4|6565.4|6563.4|6564.6|6562.6|3
1623170410000|2021-06-08 16:40:10|6565.6|6563.6|6565.4|6563.4|6565.6|6563.6|6565.4|6563.4|5
1623170420000|2021-06-08 16:40:20|6565.1|6563.1|6565.1|6563.1|6565.1|6563.1|6565.1|6563.1|1
1623170430000|2021-06-08 16:40:30|6564.9|6562.9|6565.1|6563.1|6565.1|6563.1|6564.9|6562.9|0
1623170470000|2021-06-08 16:41:10|6564.9|6562.9|6565.1|6563.1|6565.1|6563.1|6564.9|6562.9|0
1623170480000|2021-06-08 16:41:20|6564.9|6562.9|6564.9|6562.9|6565.1|6563.1|6564.9|6562.9|0
1623170490000|2021-06-08 16:41:30|6565.1|6563.1|6565.1|6563.1|6565.4|6563.4|6565.1|6563.1|2
1623170500000|2021-06-08 16:41:40|6565.4|6563.4|6564.9|6562.9|6565.4|6563.4|6564.9|6562.9|5
1623170510000|2021-06-08 16:41:50|6565.4|6563.4|6565.4|6563.4|6565.4|6563.4|6565.4|6563.4|11
1623170530000|2021-06-08 16:42:10|6565.1|6563.1|6565.1|6563.1|6565.1|6563.1|6565.1|6563.1|2
1623170540000|2021-06-08 16:42:20|6564.9|6562.9|6564.6|6562.6|6564.9|6562.9|6564.4|6562.4|4
1623170550000|2021-06-08 16:42:30|6564.4|6562.4|6564.4|6562.4|6564.6|6562.6|6564.4|6562.4|2
1623170570000|2021-06-08 16:42:50|6564.1|6562.1|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|4
1623170580000|2021-06-08 16:43:00|6564.1|6562.1|6564.4|6562.4|6564.4|6562.4|6564.1|6562.1|0
1623170590000|2021-06-08 16:43:10|6564.1|6562.1|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|1
1623170600000|2021-06-08 16:43:20|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|0
1623170610000|2021-06-08 16:43:30|6563.9|6561.9|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|3
1623170620000|2021-06-08 16:43:40|6563.9|6561.9|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|0
1623170630000|2021-06-08 16:43:50|6563.4|6561.4|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623170640000|2021-06-08 16:44:00|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|6563.1|6561.1|0
1623170650000|2021-06-08 16:44:10|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|1
1623170670000|2021-06-08 16:44:30|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|1
1623170680000|2021-06-08 16:44:40|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|6564.1|6562.1|0
1623170700000|2021-06-08 16:45:00|6564.1|6562.1|6563.6|6561.6|6564.1|6562.1|6563.6|6561.6|12
1623170710000|2021-06-08 16:45:10|6563.9|6561.9|6564.4|6562.4|6564.4|6562.4|6563.9|6561.9|1
1623170720000|2021-06-08 16:45:20|6564.1|6562.1|6564.1|6562.1|6564.4|6562.4|6563.9|6561.9|7
1623170730000|2021-06-08 16:45:30|6563.9|6561.9|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|1
1623170740000|2021-06-08 16:45:40|6563.4|6561.4|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623170750000|2021-06-08 16:45:50|6563.9|6561.9|6563.4|6561.4|6563.9|6561.9|6563.4|6561.4|0
1623170760000|2021-06-08 16:46:00|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|0
1623170770000|2021-06-08 16:46:10|6563.9|6561.9|6563.6|6561.6|6563.9|6561.9|6563.4|6561.4|0
1623170780000|2021-06-08 16:46:20|6563.4|6561.4|6563.1|6561.1|6563.4|6561.4|6562.9|6560.9|0
1623170790000|2021-06-08 16:46:30|6562.9|6560.9|6562.9|6560.9|6562.9|6560.9|6562.6|6560.6|0
1623170800000|2021-06-08 16:46:40|6563.1|6561.1|6562.9|6560.9|6563.1|6561.1|6562.9|6560.9|2
1623170810000|2021-06-08 16:46:50|6563.1|6561.1|6562.9|6560.9|6563.4|6561.4|6562.9|6560.9|2
1623170820000|2021-06-08 16:47:00|6562.6|6560.6|6562.6|6560.6|6562.9|6560.9|6562.4|6560.4|1
1623170830000|2021-06-08 16:47:10|6562.4|6560.4|6562.6|6560.6|6562.9|6560.9|6562.4|6560.4|0
1623170840000|2021-06-08 16:47:20|6562.9|6560.9|6562.6|6560.6|6562.9|6560.9|6562.4|6560.4|1
1623170850000|2021-06-08 16:47:30|6562.4|6560.4|6562.1|6560.1|6562.4|6560.4|6562.1|6560.1|0
1623170860000|2021-06-08 16:47:40|6562.4|6560.4|6562.4|6560.4|6562.4|6560.4|6562.1|6560.1|0
1623170880000|2021-06-08 16:48:00|6562.1|6560.1|6561.9|6559.9|6562.1|6560.1|6561.9|6559.9|0
1623170890000|2021-06-08 16:48:10|6562.1|6560.1|6562.4|6560.4|6562.4|6560.4|6561.9|6559.9|8
1623170910000|2021-06-08 16:48:30|6562.6|6560.6|6562.6|6560.6|6562.6|6560.6|6562.4|6560.4|1
1623170920000|2021-06-08 16:48:40|6562.9|6560.9|6562.6|6560.6|6563.1|6561.1|6562.6|6560.6|0
1623170930000|2021-06-08 16:48:50|6562.9|6560.9|6562.9|6560.9|6563.1|6561.1|6562.9|6560.9|0
1623170940000|2021-06-08 16:49:00|6563.1|6561.1|6563.4|6561.4|6563.4|6561.4|6563.1|6561.1|0
1623170950000|2021-06-08 16:49:10|6563.1|6561.1|6563.1|6561.1|6563.4|6561.4|6562.9|6560.9|1
1623170960000|2021-06-08 16:49:20|6563.4|6561.4|6563.6|6561.6|6563.6|6561.6|6563.1|6561.1|0
1623170970000|2021-06-08 16:49:30|6563.4|6561.4|6563.4|6561.4|6563.9|6561.9|6563.4|6561.4|0
1623170980000|2021-06-08 16:49:40|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623170990000|2021-06-08 16:49:50|6563.9|6561.9|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|0
1623171000000|2021-06-08 16:50:00|6563.9|6561.9|6564.1|6562.1|6564.1|6562.1|6563.9|6561.9|0
1623171010000|2021-06-08 16:50:10|6564.4|6562.4|6564.1|6562.1|6564.4|6562.4|6564.1|6562.1|0
1623171020000|2021-06-08 16:50:20|6563.9|6561.9|6564.1|6562.1|6564.4|6562.4|6563.9|6561.9|1
1623171030000|2021-06-08 16:50:30|6563.9|6561.9|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|1
1623171040000|2021-06-08 16:50:40|6563.4|6561.4|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623171060000|2021-06-08 16:51:00|6563.9|6561.9|6564.1|6562.1|6564.4|6562.4|6563.9|6561.9|0
1623171070000|2021-06-08 16:51:10|6564.4|6562.4|6564.1|6562.1|6564.4|6562.4|6564.1|6562.1|0
1623171080000|2021-06-08 16:51:20|6563.9|6561.9|6564.4|6562.4|6564.6|6562.6|6563.9|6561.9|0
1623171090000|2021-06-08 16:51:30|6564.6|6562.6|6564.4|6562.4|6564.6|6562.6|6564.4|6562.4|0
1623171100000|2021-06-08 16:51:40|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|1
1623171110000|2021-06-08 16:51:50|6563.9|6561.9|6564.1|6562.1|6564.1|6562.1|6563.9|6561.9|0
1623171120000|2021-06-08 16:52:00|6563.9|6561.9|6564.1|6562.1|6564.1|6562.1|6563.9|6561.9|0
1623171130000|2021-06-08 16:52:10|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|0
1623171140000|2021-06-08 16:52:20|6563.6|6561.6|6563.4|6561.4|6563.6|6561.6|6563.4|6561.4|0
1623171160000|2021-06-08 16:52:40|6563.1|6561.1|6563.4|6561.4|6563.4|6561.4|6563.1|6561.1|0
1623171170000|2021-06-08 16:52:50|6563.1|6561.1|6563.1|6561.1|6563.1|6561.1|6563.1|6561.1|0
1623171180000|2021-06-08 16:53:00|||||||||1
1623171190000|2021-06-08 16:53:10|6563.4|6561.4|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623171230000|2021-06-08 16:53:50|6563.4|6561.4|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623171260000|2021-06-08 16:54:20|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|0
1623171270000|2021-06-08 16:54:30|6563.6|6561.6|6562.9|6560.9|6563.6|6561.6|6562.9|6560.9|2
1623171290000|2021-06-08 16:54:50|6562.6|6560.6|6562.4|6560.4|6562.6|6560.6|6561.9|6559.9|4
1623171300000|2021-06-08 16:55:00|6562.1|6560.1|6562.4|6560.4|6562.4|6560.4|6562.1|6560.1|1
1623171310000|2021-06-08 16:55:10|6562.9|6560.9|6562.6|6560.6|6562.9|6560.9|6562.6|6560.6|7
1623171320000|2021-06-08 16:55:20|6562.9|6560.9|6562.9|6560.9|6562.9|6560.9|6562.6|6560.6|0
1623171330000|2021-06-08 16:55:30|6562.6|6560.6|6563.4|6561.4|6563.4|6561.4|6562.6|6560.6|2
1623171340000|2021-06-08 16:55:40|6563.1|6561.1|6563.1|6561.1|6563.1|6561.1|6563.1|6561.1|0
1623171350000|2021-06-08 16:55:50|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|6563.1|6561.1|0
1623171360000|2021-06-08 16:56:00|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|1
1623171370000|2021-06-08 16:56:10|6563.4|6561.4|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623171380000|2021-06-08 16:56:20|||||||||1
1623171390000|2021-06-08 16:56:30|6563.9|6561.9|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|1
1623171400000|2021-06-08 16:56:40|6563.4|6561.4|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623171410000|2021-06-08 16:56:50|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|0
1623171420000|2021-06-08 16:57:00|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.4|6561.4|1
1623171430000|2021-06-08 16:57:10|||||||||1
1623171440000|2021-06-08 16:57:20|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|6563.1|6561.1|3
1623171450000|2021-06-08 16:57:30|6563.1|6561.1|6563.1|6561.1|6563.4|6561.4|6563.1|6561.1|0
1623171470000|2021-06-08 16:57:50|6563.4|6561.4|6563.1|6561.1|6563.4|6561.4|6563.1|6561.1|3
1623171480000|2021-06-08 16:58:00|6563.4|6561.4|6563.1|6561.1|6563.4|6561.4|6563.1|6561.1|0
1623171490000|2021-06-08 16:58:10|6562.4|6560.4|6562.9|6560.9|6562.9|6560.9|6562.4|6560.4|20
1623171500000|2021-06-08 16:58:20|6562.4|6560.4|6562.9|6560.9|6562.9|6560.9|6562.4|6560.4|10
1623171510000|2021-06-08 16:58:30|6562.6|6560.6|6562.9|6560.9|6562.9|6560.9|6562.6|6560.6|10
1623171520000|2021-06-08 16:58:40|||||||||10
1623171530000|2021-06-08 16:58:50|6563.1|6561.1|6563.1|6561.1|6563.1|6561.1|6563.1|6561.1|2
1623171540000|2021-06-08 16:59:00|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|10
1623171560000|2021-06-08 16:59:20|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|1
1623171570000|2021-06-08 16:59:30|6563.6|6561.6|6564.1|6562.1|6564.1|6562.1|6563.6|6561.6|5
1623171580000|2021-06-08 16:59:40|6564.4|6562.4|6563.9|6561.9|6564.4|6562.4|6563.9|6561.9|0
1623171600000|2021-06-08 17:00:00|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|3
1623171610000|2021-06-08 17:00:10|6563.9|6561.9|6563.4|6561.4|6563.9|6561.9|6563.4|6561.4|0
1623171620000|2021-06-08 17:00:20|6563.6|6561.6|6563.4|6561.4|6563.6|6561.6|6563.4|6561.4|0
1623171650000|2021-06-08 17:00:50|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|3
1623171660000|2021-06-08 17:01:00|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|6564.1|6562.1|5
1623171670000|2021-06-08 17:01:10|6564.9|6562.9|6564.9|6562.9|6564.9|6562.9|6564.9|6562.9|1
1623171680000|2021-06-08 17:01:20|6564.6|6562.6|6564.6|6562.6|6564.6|6562.6|6564.6|6562.6|0
1623171690000|2021-06-08 17:01:30|6564.4|6562.4|6564.4|6562.4|6564.6|6562.6|6564.4|6562.4|1
1623171700000|2021-06-08 17:01:40|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|6563.9|6561.9|2
1623171710000|2021-06-08 17:01:50|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|0
1623171730000|2021-06-08 17:02:10|6564.6|6562.6|6564.6|6562.6|6564.9|6562.9|6564.6|6562.6|1
1623171740000|2021-06-08 17:02:20|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|6564.4|6562.4|1
1623171750000|2021-06-08 17:02:30|6564.1|6562.1|6564.1|6562.1|6564.4|6562.4|6563.9|6561.9|3
1623171760000|2021-06-08 17:02:40|6564.4|6562.4|6563.9|6561.9|6564.4|6562.4|6563.9|6561.9|1
1623171770000|2021-06-08 17:02:50|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|1
1623171780000|2021-06-08 17:03:00|6563.4|6561.4|6563.4|6561.4|6563.4|6561.4|6563.1|6561.1|0
1623171820000|2021-06-08 17:03:40|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.4|6561.4|0
1623171840000|2021-06-08 17:04:00|6564.1|6562.1|6563.9|6561.9|6564.4|6562.4|6563.6|6561.6|5
1623171850000|2021-06-08 17:04:10|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|0
1623171860000|2021-06-08 17:04:20|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|0
1623171870000|2021-06-08 17:04:30|6564.4|6562.4|6564.9|6562.9|6564.9|6562.9|6564.4|6562.4|0
1623171880000|2021-06-08 17:04:40|6564.6|6562.6|6564.9|6562.9|6564.9|6562.9|6564.6|6562.6|0
1623171890000|2021-06-08 17:04:50|6564.6|6562.6|6564.9|6562.9|6564.9|6562.9|6564.6|6562.6|1
1623171900000|2021-06-08 17:05:00|6564.6|6562.6|6564.4|6562.4|6564.6|6562.6|6564.4|6562.4|0
1623171920000|2021-06-08 17:05:20|6564.1|6562.1|6564.1|6562.1|6564.4|6562.4|6564.1|6562.1|2
1623171930000|2021-06-08 17:05:30|6563.9|6561.9|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|0
1623171950000|2021-06-08 17:05:50|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|0
1623171960000|2021-06-08 17:06:00|6563.9|6561.9|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|0
1623171970000|2021-06-08 17:06:10|6564.1|6562.1|6563.9|6561.9|6564.4|6562.4|6563.9|6561.9|0
1623171980000|2021-06-08 17:06:20|6564.1|6562.1|6563.9|6561.9|6564.1|6562.1|6563.9|6561.9|0
1623172010000|2021-06-08 17:06:50|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|6564.1|6562.1|0
1623172020000|2021-06-08 17:07:00|6564.4|6562.4|6564.9|6562.9|6564.9|6562.9|6564.4|6562.4|0
1623172050000|2021-06-08 17:07:30|6565.1|6563.1|6564.9|6562.9|6565.1|6563.1|6564.9|6562.9|1
1623172060000|2021-06-08 17:07:40|6564.6|6562.6|6564.6|6562.6|6564.9|6562.9|6564.6|6562.6|1
1623172070000|2021-06-08 17:07:50|6564.9|6562.9|6565.4|6563.4|6565.4|6563.4|6564.6|6562.6|11
1623172080000|2021-06-08 17:08:00|6565.6|6563.6|6565.6|6563.6|6565.6|6563.6|6565.4|6563.4|2
1623172090000|2021-06-08 17:08:10|6565.4|6563.4|6565.6|6563.6|6565.9|6563.9|6565.4|6563.4|0
1623172100000|2021-06-08 17:08:20|6565.9|6563.9|6565.9|6563.9|6565.9|6563.9|6565.6|6563.6|0
1623172110000|2021-06-08 17:08:30|6565.6|6563.6|6565.6|6563.6|6565.6|6563.6|6565.6|6563.6|0
1623172120000|2021-06-08 17:08:40|6565.9|6563.9|6566.4|6564.4|6566.4|6564.4|6565.9|6563.9|7
1623172130000|2021-06-08 17:08:50|6566.1|6564.1|6566.1|6564.1|6566.1|6564.1|6566.1|6564.1|0
1623172140000|2021-06-08 17:09:00|6565.9|6563.9|6566.4|6564.4|6566.4|6564.4|6565.9|6563.9|12
1623172170000|2021-06-08 17:09:30|6566.6|6564.6|6566.9|6564.9|6567.1|6565.1|6566.6|6564.6|13
1623172180000|2021-06-08 17:09:40|6567.1|6565.1|6567.4|6565.4|6567.6|6565.6|6567.1|6565.1|23
1623172190000|2021-06-08 17:09:50|6567.9|6565.9|6567.6|6565.6|6567.9|6565.9|6567.4|6565.4|5
1623172200000|2021-06-08 17:10:00|6567.4|6565.4|6567.9|6565.9|6567.9|6565.9|6567.4|6565.4|10
1623172210000|2021-06-08 17:10:10|6567.6|6565.6|6567.4|6565.4|6567.6|6565.6|6567.4|6565.4|2
1623172220000|2021-06-08 17:10:20|6567.6|6565.6|6567.6|6565.6|6567.9|6565.9|6567.6|6565.6|4
1623172230000|2021-06-08 17:10:30|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|0
1623172240000|2021-06-08 17:10:40|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|4
1623172260000|2021-06-08 17:11:00|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|1
1623172280000|2021-06-08 17:11:20|6568.4|6566.4|6568.4|6566.4|6568.4|6566.4|6568.4|6566.4|8
1623172290000|2021-06-08 17:11:30|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|61
1623172300000|2021-06-08 17:11:40|6568.4|6566.4|6568.4|6566.4|6568.4|6566.4|6568.4|6566.4|2
1623172310000|2021-06-08 17:11:50|6568.1|6566.1|6567.9|6565.9|6568.1|6566.1|6567.9|6565.9|7
1623172320000|2021-06-08 17:12:00|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|5
1623172340000|2021-06-08 17:12:20|6568.9|6566.9|6568.4|6566.4|6568.9|6566.9|6568.4|6566.4|21
1623172360000|2021-06-08 17:12:40|6568.1|6566.1|6568.1|6566.1|6568.4|6566.4|6567.6|6565.6|15
1623172370000|2021-06-08 17:12:50|6568.4|6566.4|6568.4|6566.4|6568.4|6566.4|6568.4|6566.4|0
1623172380000|2021-06-08 17:13:00|6568.1|6566.1|6568.6|6566.6|6568.9|6566.9|6568.1|6566.1|7
1623172390000|2021-06-08 17:13:10|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|9
1623172400000|2021-06-08 17:13:20|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|0
1623172410000|2021-06-08 17:13:30|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|15
1623172420000|2021-06-08 17:13:40|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|2
1623172430000|2021-06-08 17:13:50|6568.6|6566.6|6568.6|6566.6|6568.9|6566.9|6568.4|6566.4|3
1623172440000|2021-06-08 17:14:00|6568.4|6566.4|6568.6|6566.6|6568.9|6566.9|6568.4|6566.4|2
1623172450000|2021-06-08 17:14:10|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|3
1623172460000|2021-06-08 17:14:20|6568.4|6566.4|6567.6|6565.6|6568.4|6566.4|6567.6|6565.6|40
1623172470000|2021-06-08 17:14:30|6567.4|6565.4|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|0
1623172480000|2021-06-08 17:14:40|6567.1|6565.1|6566.9|6564.9|6567.4|6565.4|6566.9|6564.9|3
1623172490000|2021-06-08 17:14:50|6567.1|6565.1|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|1
1623172500000|2021-06-08 17:15:00|6567.4|6565.4|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|2
1623172510000|2021-06-08 17:15:10|6567.4|6565.4|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|0
1623172520000|2021-06-08 17:15:20|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.4|6565.4|6
1623172540000|2021-06-08 17:15:40|6567.4|6565.4|6566.9|6564.9|6567.4|6565.4|6566.9|6564.9|4
1623172550000|2021-06-08 17:15:50|6567.1|6565.1|6567.1|6565.1|6567.4|6565.4|6567.1|6565.1|1
1623172560000|2021-06-08 17:16:00|6566.9|6564.9|6566.4|6564.4|6566.9|6564.9|6566.4|6564.4|7
1623172570000|2021-06-08 17:16:10|6566.6|6564.6|6566.9|6564.9|6567.1|6565.1|6566.6|6564.6|1
1623172580000|2021-06-08 17:16:20|6567.1|6565.1|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|0
1623172600000|2021-06-08 17:16:40|6566.6|6564.6|6567.6|6565.6|6567.9|6565.9|6566.6|6564.6|22
1623172610000|2021-06-08 17:16:50|6567.9|6565.9|6567.6|6565.6|6567.9|6565.9|6567.6|6565.6|0
1623172620000|2021-06-08 17:17:00|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|10
1623172640000|2021-06-08 17:17:20|6567.6|6565.6|6567.6|6565.6|6567.6|6565.6|6567.6|6565.6|0
1623172650000|2021-06-08 17:17:30|6567.4|6565.4|6567.6|6565.6|6567.6|6565.6|6567.4|6565.4|0
1623172660000|2021-06-08 17:17:40|6567.9|6565.9|6567.6|6565.6|6567.9|6565.9|6567.6|6565.6|0
1623172670000|2021-06-08 17:17:50|6567.4|6565.4|6566.9|6564.9|6567.4|6565.4|6566.9|6564.9|37
1623172680000|2021-06-08 17:18:00|6567.1|6565.1|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|4
1623172690000|2021-06-08 17:18:10|6567.1|6565.1|6567.4|6565.4|6567.6|6565.6|6566.9|6564.9|13
1623172700000|2021-06-08 17:18:20|6567.6|6565.6|6567.6|6565.6|6567.6|6565.6|6567.6|6565.6|2
1623172710000|2021-06-08 17:18:30|6567.4|6565.4|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|6
1623172720000|2021-06-08 17:18:40|6566.9|6564.9|6566.9|6564.9|6566.9|6564.9|6566.9|6564.9|0
1623172730000|2021-06-08 17:18:50|6567.1|6565.1|6567.4|6565.4|6567.4|6565.4|6566.9|6564.9|0
1623172740000|2021-06-08 17:19:00|6567.1|6565.1|6567.4|6565.4|6567.6|6565.6|6566.9|6564.9|2
1623172750000|2021-06-08 17:19:10|6566.9|6564.9|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|6
1623172760000|2021-06-08 17:19:20|6567.1|6565.1|6567.6|6565.6|6567.6|6565.6|6567.1|6565.1|0
1623172770000|2021-06-08 17:19:30|6567.4|6565.4|6567.4|6565.4|6567.6|6565.6|6567.4|6565.4|0
1623172780000|2021-06-08 17:19:40|6567.1|6565.1|6567.1|6565.1|6567.4|6565.4|6567.1|6565.1|0
1623172790000|2021-06-08 17:19:50|6566.9|6564.9|6567.4|6565.4|6567.4|6565.4|6566.9|6564.9|1
1623172800000|2021-06-08 17:20:00|6567.6|6565.6|6567.4|6565.4|6567.6|6565.6|6567.4|6565.4|0
1623172810000|2021-06-08 17:20:10|6567.1|6565.1|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|1
1623172820000|2021-06-08 17:20:20|6567.6|6565.6|6567.6|6565.6|6567.6|6565.6|6567.4|6565.4|0
1623172830000|2021-06-08 17:20:30|6567.4|6565.4|6567.6|6565.6|6567.6|6565.6|6567.4|6565.4|0
1623172840000|2021-06-08 17:20:40|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|0
1623172850000|2021-06-08 17:20:50|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|5
1623172860000|2021-06-08 17:21:00|6567.6|6565.6|6567.4|6565.4|6567.9|6565.9|6567.4|6565.4|2
1623172870000|2021-06-08 17:21:10|6567.6|6565.6|6567.9|6565.9|6568.1|6566.1|6567.6|6565.6|1
1623172880000|2021-06-08 17:21:20|6567.6|6565.6|6567.6|6565.6|6567.9|6565.9|6567.6|6565.6|0
1623172890000|2021-06-08 17:21:30|6567.4|6565.4|6566.9|6564.9|6567.6|6565.6|6566.9|6564.9|1
1623172900000|2021-06-08 17:21:40|6567.1|6565.1|6567.1|6565.1|6567.1|6565.1|6567.1|6565.1|0
1623172910000|2021-06-08 17:21:50|6566.9|6564.9|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|0
1623172920000|2021-06-08 17:22:00|6567.4|6565.4|6566.9|6564.9|6567.4|6565.4|6566.9|6564.9|0
1623172930000|2021-06-08 17:22:10|6566.6|6564.6|6567.4|6565.4|6567.4|6565.4|6566.6|6564.6|5
1623172970000|2021-06-08 17:22:50|6567.1|6565.1|6566.9|6564.9|6567.4|6565.4|6566.9|6564.9|1
1623172980000|2021-06-08 17:23:00|6566.6|6564.6|6566.9|6564.9|6566.9|6564.9|6566.4|6564.4|1
1623172990000|2021-06-08 17:23:10|6566.6|6564.6|6566.4|6564.4|6566.9|6564.9|6566.4|6564.4|2
1623173000000|2021-06-08 17:23:20|6566.6|6564.6|6566.6|6564.6|6566.6|6564.6|6566.4|6564.4|0
1623173010000|2021-06-08 17:23:30|6566.9|6564.9|6566.9|6564.9|6566.9|6564.9|6566.6|6564.6|0
1623173030000|2021-06-08 17:23:50|6566.6|6564.6|6566.6|6564.6|6566.9|6564.9|6566.6|6564.6|0
1623173060000|2021-06-08 17:24:20|6566.4|6564.4|6566.4|6564.4|6566.6|6564.6|6566.4|6564.4|0
1623173070000|2021-06-08 17:24:30|6566.6|6564.6|6566.9|6564.9|6566.9|6564.9|6566.6|6564.6|0
1623173080000|2021-06-08 17:24:40|6566.6|6564.6|6566.6|6564.6|6566.9|6564.9|6566.6|6564.6|0
1623173090000|2021-06-08 17:24:50|6566.9|6564.9|6566.4|6564.4|6566.9|6564.9|6566.4|6564.4|0
1623173100000|2021-06-08 17:25:00|6566.6|6564.6|6567.4|6565.4|6567.4|6565.4|6566.6|6564.6|9
1623173110000|2021-06-08 17:25:10|6567.1|6565.1|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|8
1623173120000|2021-06-08 17:25:20|6567.4|6565.4|6567.4|6565.4|6567.6|6565.6|6567.4|6565.4|4
1623173130000|2021-06-08 17:25:30|6566.9|6564.9|6567.4|6565.4|6567.4|6565.4|6566.9|6564.9|2
1623173140000|2021-06-08 17:25:40|6567.1|6565.1|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|2
1623173150000|2021-06-08 17:25:50|6567.1|6565.1|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|0
1623173160000|2021-06-08 17:26:00|6567.1|6565.1|6567.4|6565.4|6567.4|6565.4|6566.9|6564.9|0
1623173180000|2021-06-08 17:26:20|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.4|6565.4|0
1623173200000|2021-06-08 17:26:40|6567.6|6565.6|6567.6|6565.6|6567.6|6565.6|6567.1|6565.1|1
1623173210000|2021-06-08 17:26:50|6567.9|6565.9|6568.4|6566.4|6568.4|6566.4|6567.4|6565.4|15
1623173220000|2021-06-08 17:27:00|6568.6|6566.6|6568.9|6566.9|6568.9|6566.9|6568.4|6566.4|1
1623173230000|2021-06-08 17:27:10|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.1|6566.1|1
1623173240000|2021-06-08 17:27:20|6568.1|6566.1|6568.1|6566.1|6568.4|6566.4|6567.9|6565.9|0
1623173250000|2021-06-08 17:27:30|6568.4|6566.4|6567.4|6565.4|6568.4|6566.4|6566.9|6564.9|18
1623173260000|2021-06-08 17:27:40|6567.6|6565.6|6567.6|6565.6|6567.9|6565.9|6567.6|6565.6|18
1623173270000|2021-06-08 17:27:50|6567.4|6565.4|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|0
1623173280000|2021-06-08 17:28:00|6567.6|6565.6|6567.6|6565.6|6567.9|6565.9|6567.1|6565.1|52
1623173290000|2021-06-08 17:28:10|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|5
1623173300000|2021-06-08 17:28:20|6568.1|6566.1|6567.9|6565.9|6568.1|6566.1|6567.6|6565.6|20
1623173310000|2021-06-08 17:28:30|6568.1|6566.1|6568.9|6566.9|6568.9|6566.9|6568.1|6566.1|29
1623173320000|2021-06-08 17:28:40|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|12
1623173330000|2021-06-08 17:28:50|||||||||2
1623173340000|2021-06-08 17:29:00|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623173350000|2021-06-08 17:29:10|6568.1|6566.1|6567.9|6565.9|6568.1|6566.1|6567.9|6565.9|1
1623173370000|2021-06-08 17:29:30|6567.6|6565.6|6567.4|6565.4|6567.6|6565.6|6567.1|6565.1|7
1623173380000|2021-06-08 17:29:40|6567.1|6565.1|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|2
1623173390000|2021-06-08 17:29:50|6567.1|6565.1|6567.1|6565.1|6567.4|6565.4|6567.1|6565.1|1
1623173400000|2021-06-08 17:30:00|6567.4|6565.4|6566.9|6564.9|6567.4|6565.4|6566.4|6564.4|2
1623173410000|2021-06-08 17:30:10|6567.1|6565.1|6567.4|6565.4|6567.6|6565.6|6567.1|6565.1|5
1623173420000|2021-06-08 17:30:20|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|0
1623173430000|2021-06-08 17:30:30|6567.4|6565.4|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|5
1623173440000|2021-06-08 17:30:40|6566.9|6564.9|6566.9|6564.9|6567.4|6565.4|6566.9|6564.9|3
1623173450000|2021-06-08 17:30:50|6567.1|6565.1|6566.9|6564.9|6567.4|6565.4|6566.9|6564.9|1
1623173460000|2021-06-08 17:31:00|6567.1|6565.1|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|1
1623173470000|2021-06-08 17:31:10|6567.4|6565.4|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|0
1623173480000|2021-06-08 17:31:20|||||||||2
1623173490000|2021-06-08 17:31:30|6567.6|6565.6|6567.6|6565.6|6567.9|6565.9|6567.6|6565.6|3
1623173500000|2021-06-08 17:31:40|6567.4|6565.4|6567.4|6565.4|6567.6|6565.6|6567.1|6565.1|1
1623173520000|2021-06-08 17:32:00|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.4|6565.4|0
1623173530000|2021-06-08 17:32:10|6568.1|6566.1|6567.9|6565.9|6568.4|6566.4|6567.6|6565.6|1
1623173540000|2021-06-08 17:32:20|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|0
1623173550000|2021-06-08 17:32:30|6567.6|6565.6|6567.4|6565.4|6567.6|6565.6|6567.1|6565.1|1
1623173560000|2021-06-08 17:32:40|6567.1|6565.1|6567.4|6565.4|6567.6|6565.6|6567.1|6565.1|0
1623173570000|2021-06-08 17:32:50|6567.1|6565.1|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|0
1623173580000|2021-06-08 17:33:00|6567.6|6565.6|6567.6|6565.6|6567.9|6565.9|6567.6|6565.6|0
1623173590000|2021-06-08 17:33:10|6567.4|6565.4|6567.6|6565.6|6567.9|6565.9|6567.4|6565.4|0
1623173600000|2021-06-08 17:33:20|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|0
1623173620000|2021-06-08 17:33:40|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.4|6565.4|1
1623173630000|2021-06-08 17:33:50|6567.6|6565.6|6567.6|6565.6|6567.9|6565.9|6567.6|6565.6|0
1623173640000|2021-06-08 17:34:00|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|0
1623173660000|2021-06-08 17:34:20|6567.6|6565.6|6567.6|6565.6|6567.9|6565.9|6567.6|6565.6|0
1623173680000|2021-06-08 17:34:40|6567.4|6565.4|6567.6|6565.6|6567.6|6565.6|6567.4|6565.4|0
1623173690000|2021-06-08 17:34:50|6567.4|6565.4|6567.4|6565.4|6567.6|6565.6|6567.4|6565.4|0
1623173700000|2021-06-08 17:35:00|6567.1|6565.1|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|0
1623173710000|2021-06-08 17:35:10|6567.1|6565.1|6566.9|6564.9|6567.4|6565.4|6566.9|6564.9|1
1623173720000|2021-06-08 17:35:20|6567.1|6565.1|6567.1|6565.1|6567.1|6565.1|6566.9|6564.9|0
1623173730000|2021-06-08 17:35:30|6567.4|6565.4|6567.4|6565.4|6567.4|6565.4|6567.4|6565.4|0
1623173740000|2021-06-08 17:35:40|6567.6|6565.6|6567.6|6565.6|6567.6|6565.6|6567.6|6565.6|0
1623173750000|2021-06-08 17:35:50|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|0
1623173770000|2021-06-08 17:36:10|6567.6|6565.6|6567.6|6565.6|6567.9|6565.9|6567.6|6565.6|0
1623173780000|2021-06-08 17:36:20|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|0
1623173790000|2021-06-08 17:36:30|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|0
1623173800000|2021-06-08 17:36:40|6568.1|6566.1|6567.9|6565.9|6568.1|6566.1|6567.9|6565.9|1
1623173810000|2021-06-08 17:36:50|6568.1|6566.1|6568.1|6566.1|6568.1|6566.1|6567.9|6565.9|0
1623173820000|2021-06-08 17:37:00|6568.4|6566.4|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623173830000|2021-06-08 17:37:10|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623173840000|2021-06-08 17:37:20|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623173880000|2021-06-08 17:38:00|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623173890000|2021-06-08 17:38:10|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623173900000|2021-06-08 17:38:20|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|1
1623173910000|2021-06-08 17:38:30|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|0
1623173940000|2021-06-08 17:39:00|6569.1|6567.1|6569.4|6567.4|6569.4|6567.4|6569.1|6567.1|8
1623173950000|2021-06-08 17:39:10|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|1
1623173960000|2021-06-08 17:39:20|6568.9|6566.9|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|0
1623173970000|2021-06-08 17:39:30|6568.9|6566.9|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|0
1623173980000|2021-06-08 17:39:40|6568.9|6566.9|6568.9|6566.9|6569.1|6567.1|6568.9|6566.9|0
1623173990000|2021-06-08 17:39:50|6569.1|6567.1|6568.9|6566.9|6569.1|6567.1|6568.6|6566.6|0
1623174000000|2021-06-08 17:40:00|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.1|6566.1|1
1623174010000|2021-06-08 17:40:10|6568.1|6566.1|6568.1|6566.1|6568.4|6566.4|6568.1|6566.1|1
1623174020000|2021-06-08 17:40:20|6568.4|6566.4|6568.1|6566.1|6568.4|6566.4|6568.1|6566.1|0
1623174030000|2021-06-08 17:40:30|6568.4|6566.4|6568.1|6566.1|6568.4|6566.4|6568.1|6566.1|0
1623174050000|2021-06-08 17:40:50|6568.4|6566.4|6568.6|6566.6|6568.9|6566.9|6568.1|6566.1|1
1623174060000|2021-06-08 17:41:00|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|0
1623174070000|2021-06-08 17:41:10|6568.4|6566.4|6568.6|6566.6|6568.6|6566.6|6568.4|6566.4|0
1623174080000|2021-06-08 17:41:20|6568.9|6566.9|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|5
1623174090000|2021-06-08 17:41:30|6569.4|6567.4|6569.1|6567.1|6569.4|6567.4|6569.1|6567.1|0
1623174100000|2021-06-08 17:41:40|6569.4|6567.4|6569.1|6567.1|6569.4|6567.4|6569.1|6567.1|2
1623174110000|2021-06-08 17:41:50|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|0
1623174120000|2021-06-08 17:42:00|6569.1|6567.1|6569.4|6567.4|6569.4|6567.4|6569.1|6567.1|0
1623174130000|2021-06-08 17:42:10|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|1
1623174140000|2021-06-08 17:42:20|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.6|6567.6|1
1623174150000|2021-06-08 17:42:30|6570.1|6568.1|6570.1|6568.1|6570.1|6568.1|6570.1|6568.1|1
1623174170000|2021-06-08 17:42:50|||||||||2
1623174190000|2021-06-08 17:43:10|6570.4|6568.4|6570.4|6568.4|6570.4|6568.4|6570.4|6568.4|0
1623174220000|2021-06-08 17:43:40|6570.6|6568.6|6570.4|6568.4|6570.6|6568.6|6570.4|6568.4|0
1623174250000|2021-06-08 17:44:10|6570.1|6568.1|6570.4|6568.4|6570.4|6568.4|6570.1|6568.1|6
1623174270000|2021-06-08 17:44:30|6570.1|6568.1|6570.4|6568.4|6570.4|6568.4|6570.1|6568.1|1
1623174290000|2021-06-08 17:44:50|||||||||2
1623174320000|2021-06-08 17:45:20|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|4
1623174350000|2021-06-08 17:45:50|||||||||1
1623174360000|2021-06-08 17:46:00|6570.1|6568.1|6569.9|6567.9|6570.1|6568.1|6569.9|6567.9|1
1623174370000|2021-06-08 17:46:10|6570.1|6568.1|6570.1|6568.1|6570.1|6568.1|6569.9|6567.9|0
1623174380000|2021-06-08 17:46:20|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|0
1623174410000|2021-06-08 17:46:50|6569.4|6567.4|6569.1|6567.1|6569.4|6567.4|6568.9|6566.9|5
1623174420000|2021-06-08 17:47:00|6569.4|6567.4|6568.9|6566.9|6569.4|6567.4|6568.9|6566.9|0
1623174430000|2021-06-08 17:47:10|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|2
1623174440000|2021-06-08 17:47:20|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|0
1623174450000|2021-06-08 17:47:30|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623174500000|2021-06-08 17:48:20|6568.6|6566.6|6569.4|6567.4|6569.4|6567.4|6568.6|6566.6|6
1623174510000|2021-06-08 17:48:30|6569.1|6567.1|6569.1|6567.1|6569.4|6567.4|6569.1|6567.1|0
1623174520000|2021-06-08 17:48:40|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|0
1623174530000|2021-06-08 17:48:50|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|0
1623174550000|2021-06-08 17:49:10|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|0
1623174560000|2021-06-08 17:49:20|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|0
1623174570000|2021-06-08 17:49:30|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|0
1623174580000|2021-06-08 17:49:40|6568.4|6566.4|6568.1|6566.1|6568.4|6566.4|6567.9|6565.9|4
1623174590000|2021-06-08 17:49:50|6568.4|6566.4|6568.4|6566.4|6568.4|6566.4|6568.4|6566.4|0
1623174600000|2021-06-08 17:50:00|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|0
1623174610000|2021-06-08 17:50:10|6568.1|6566.1|6568.1|6566.1|6568.1|6566.1|6568.1|6566.1|0
1623174620000|2021-06-08 17:50:20|6567.9|6565.9|6567.4|6565.4|6567.9|6565.9|6567.4|6565.4|1
1623174630000|2021-06-08 17:50:30|6567.6|6565.6|6567.9|6565.9|6567.9|6565.9|6567.6|6565.6|1
1623174640000|2021-06-08 17:50:40|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|1
1623174680000|2021-06-08 17:51:20|6568.1|6566.1|6568.1|6566.1|6568.4|6566.4|6568.1|6566.1|0
1623174690000|2021-06-08 17:51:30|6567.9|6565.9|6568.1|6566.1|6568.1|6566.1|6567.9|6565.9|0
1623174700000|2021-06-08 17:51:40|6567.4|6565.4|6568.1|6566.1|6568.1|6566.1|6567.4|6565.4|6
1623174710000|2021-06-08 17:51:50|6567.9|6565.9|6568.1|6566.1|6568.1|6566.1|6567.9|6565.9|0
1623174720000|2021-06-08 17:52:00|6567.9|6565.9|6567.6|6565.6|6567.9|6565.9|6567.4|6565.4|0
1623174730000|2021-06-08 17:52:10|6567.4|6565.4|6567.6|6565.6|6567.6|6565.6|6567.4|6565.4|0
1623174740000|2021-06-08 17:52:20|6567.4|6565.4|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|3
1623174750000|2021-06-08 17:52:30|6567.1|6565.1|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|0
1623174760000|2021-06-08 17:52:40|6567.4|6565.4|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|0
1623174770000|2021-06-08 17:52:50|6567.4|6565.4|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|0
1623174780000|2021-06-08 17:53:00|6567.1|6565.1|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|1
1623174810000|2021-06-08 17:53:30|6567.4|6565.4|6566.9|6564.9|6567.4|6565.4|6566.9|6564.9|5
1623174820000|2021-06-08 17:53:40|6566.6|6564.6|6566.9|6564.9|6566.9|6564.9|6566.6|6564.6|0
1623174830000|2021-06-08 17:53:50|6566.6|6564.6|6566.9|6564.9|6567.1|6565.1|6566.6|6564.6|4
1623174840000|2021-06-08 17:54:00|6567.1|6565.1|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|4
1623174860000|2021-06-08 17:54:20|||||||||1
1623174870000|2021-06-08 17:54:30|6567.1|6565.1|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|1
1623174880000|2021-06-08 17:54:40|6567.4|6565.4|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|0
1623174890000|2021-06-08 17:54:50|6567.4|6565.4|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|0
1623174900000|2021-06-08 17:55:00|6566.9|6564.9|6567.4|6565.4|6567.4|6565.4|6566.9|6564.9|1
1623174910000|2021-06-08 17:55:10|6567.1|6565.1|6567.4|6565.4|6567.4|6565.4|6567.1|6565.1|0
1623174920000|2021-06-08 17:55:20|6567.1|6565.1|6567.1|6565.1|6567.1|6565.1|6567.1|6565.1|1
1623174930000|2021-06-08 17:55:30|6566.9|6564.9|6566.9|6564.9|6566.9|6564.9|6566.9|6564.9|0
1623174940000|2021-06-08 17:55:40|6566.6|6564.6|6566.9|6564.9|6566.9|6564.9|6566.6|6564.6|0
1623175000000|2021-06-08 17:56:40|||||||||1
1623175010000|2021-06-08 17:56:50|6566.6|6564.6|6566.4|6564.4|6566.6|6564.6|6566.4|6564.4|1
1623175020000|2021-06-08 17:57:00|6566.6|6564.6|6566.9|6564.9|6566.9|6564.9|6566.6|6564.6|1
1623175030000|2021-06-08 17:57:10|6566.6|6564.6|6566.6|6564.6|6566.9|6564.9|6566.6|6564.6|0
1623175040000|2021-06-08 17:57:20|6566.9|6564.9|6566.6|6564.6|6566.9|6564.9|6566.6|6564.6|0
1623175050000|2021-06-08 17:57:30|6566.9|6564.9|6566.9|6564.9|6566.9|6564.9|6566.6|6564.6|0
1623175060000|2021-06-08 17:57:40|6567.1|6565.1|6566.6|6564.6|6567.1|6565.1|6566.6|6564.6|2
1623175070000|2021-06-08 17:57:50|6566.4|6564.4|6566.4|6564.4|6566.6|6564.6|6566.4|6564.4|0
1623175080000|2021-06-08 17:58:00|6566.6|6564.6|6566.1|6564.1|6566.6|6564.6|6566.1|6564.1|4
1623175090000|2021-06-08 17:58:10|6566.4|6564.4|6566.1|6564.1|6566.4|6564.4|6565.9|6563.9|0
1623175100000|2021-06-08 17:58:20|6566.4|6564.4|6566.4|6564.4|6566.4|6564.4|6566.4|6564.4|0
1623175130000|2021-06-08 17:58:50|6566.6|6564.6|6566.4|6564.4|6566.6|6564.6|6566.4|6564.4|0
1623175140000|2021-06-08 17:59:00|6566.9|6564.9|6566.6|6564.6|6566.9|6564.9|6566.6|6564.6|2
1623175150000|2021-06-08 17:59:10|6566.9|6564.9|6566.6|6564.6|6566.9|6564.9|6566.4|6564.4|0
1623175160000|2021-06-08 17:59:20|6566.9|6564.9|6566.9|6564.9|6566.9|6564.9|6566.9|6564.9|0
1623175170000|2021-06-08 17:59:30|6566.6|6564.6|6566.4|6564.4|6566.6|6564.6|6566.4|6564.4|0
1623175200000|2021-06-08 18:00:00|6566.6|6564.6|6566.9|6564.9|6566.9|6564.9|6566.6|6564.6|1
1623175210000|2021-06-08 18:00:10|6566.6|6564.6|6566.4|6564.4|6566.6|6564.6|6566.4|6564.4|1
1623175220000|2021-06-08 18:00:20|6566.6|6564.6|6566.6|6564.6|6566.6|6564.6|6566.6|6564.6|1
1623175230000|2021-06-08 18:00:30|6566.9|6564.9|6566.9|6564.9|6566.9|6564.9|6566.6|6564.6|0
1623175250000|2021-06-08 18:00:50|6566.6|6564.6|6566.4|6564.4|6566.6|6564.6|6566.4|6564.4|2
1623175260000|2021-06-08 18:01:00|6565.9|6563.9|6565.9|6563.9|6566.1|6564.1|6565.9|6563.9|2
1623175270000|2021-06-08 18:01:10|6566.1|6564.1|6565.9|6563.9|6566.1|6564.1|6565.9|6563.9|0
1623175280000|2021-06-08 18:01:20|6566.1|6564.1|6565.9|6563.9|6566.4|6564.4|6565.6|6563.6|3
1623175290000|2021-06-08 18:01:30|6566.1|6564.1|6565.9|6563.9|6566.4|6564.4|6565.9|6563.9|13
1623175300000|2021-06-08 18:01:40|6566.1|6564.1|6566.4|6564.4|6566.4|6564.4|6566.1|6564.1|6
1623175310000|2021-06-08 18:01:50|6566.1|6564.1|6565.9|6563.9|6566.1|6564.1|6565.9|6563.9|5
1623175320000|2021-06-08 18:02:00|6566.4|6564.4|6566.1|6564.1|6566.4|6564.4|6565.9|6563.9|9
1623175330000|2021-06-08 18:02:10|6565.9|6563.9|6566.1|6564.1|6566.4|6564.4|6565.9|6563.9|0
1623175340000|2021-06-08 18:02:20|6565.9|6563.9|6566.6|6564.6|6566.9|6564.9|6565.9|6563.9|2
1623175350000|2021-06-08 18:02:30|||||||||2
1623175360000|2021-06-08 18:02:40|6566.4|6564.4|6566.6|6564.6|6566.6|6564.6|6566.4|6564.4|0
1623175370000|2021-06-08 18:02:50|6566.9|6564.9|6567.1|6565.1|6567.1|6565.1|6566.9|6564.9|2
1623175380000|2021-06-08 18:03:00|6567.4|6565.4|6567.1|6565.1|6567.4|6565.4|6567.1|6565.1|0
1623175390000|2021-06-08 18:03:10|6566.9|6564.9|6567.1|6565.1|6567.1|6565.1|6566.9|6564.9|0
1623175400000|2021-06-08 18:03:20|6567.4|6565.4|6566.9|6564.9|6567.6|6565.6|6566.9|6564.9|1
1623175410000|2021-06-08 18:03:30|6567.1|6565.1|6567.1|6565.1|6567.4|6565.4|6566.9|6564.9|2
1623175420000|2021-06-08 18:03:40|6567.4|6565.4|6567.1|6565.1|6567.4|6565.4|6567.1|6565.1|0
1623175430000|2021-06-08 18:03:50|6566.9|6564.9|6566.9|6564.9|6567.1|6565.1|6566.6|6564.6|0
1623175440000|2021-06-08 18:04:00|6567.1|6565.1|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|0
1623175450000|2021-06-08 18:04:10|6567.1|6565.1|6566.9|6564.9|6567.1|6565.1|6566.9|6564.9|0
1623175460000|2021-06-08 18:04:20|6566.6|6564.6|6567.1|6565.1|6567.1|6565.1|6566.6|6564.6|0
1623175470000|2021-06-08 18:04:30|6567.4|6565.4|6566.9|6564.9|6567.4|6565.4|6566.9|6564.9|0
1623175480000|2021-06-08 18:04:40|6567.1|6565.1|6567.1|6565.1|6567.1|6565.1|6566.9|6564.9|0
1623175490000|2021-06-08 18:04:50|6567.4|6565.4|6567.9|6565.9|6567.9|6565.9|6567.4|6565.4|1
1623175500000|2021-06-08 18:05:00|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|1
1623175510000|2021-06-08 18:05:10|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.4|6566.4|3
1623175520000|2021-06-08 18:05:20|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|1
1623175530000|2021-06-08 18:05:30|6568.6|6566.6|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|3
1623175540000|2021-06-08 18:05:40|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|0
1623175550000|2021-06-08 18:05:50|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.4|6566.4|0
1623175560000|2021-06-08 18:06:00|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.4|6566.4|0
1623175570000|2021-06-08 18:06:10|6568.6|6566.6|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|0
1623175580000|2021-06-08 18:06:20|6569.1|6567.1|6568.9|6566.9|6569.1|6567.1|6568.9|6566.9|2
1623175590000|2021-06-08 18:06:30|||||||||1
1623175600000|2021-06-08 18:06:40|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|1
1623175630000|2021-06-08 18:07:10|6568.9|6566.9|6568.9|6566.9|6569.4|6567.4|6568.9|6566.9|2
1623175650000|2021-06-08 18:07:30|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|6568.4|6566.4|1
1623175660000|2021-06-08 18:07:40|6568.4|6566.4|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623175680000|2021-06-08 18:08:00|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6567.9|6565.9|2
1623175690000|2021-06-08 18:08:10|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|0
1623175760000|2021-06-08 18:09:20|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.4|6566.4|3
1623175770000|2021-06-08 18:09:30|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|0
1623175790000|2021-06-08 18:09:50|||||||||1
1623175800000|2021-06-08 18:10:00|6568.4|6566.4|6568.4|6566.4|6568.6|6566.6|6568.1|6566.1|0
1623175850000|2021-06-08 18:10:50|6568.6|6566.6|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|1
1623175860000|2021-06-08 18:11:00|6569.4|6567.4|6569.1|6567.1|6569.4|6567.4|6568.9|6566.9|5
1623175870000|2021-06-08 18:11:10|6568.9|6566.9|6568.9|6566.9|6569.1|6567.1|6568.9|6566.9|0
1623175880000|2021-06-08 18:11:20|6569.1|6567.1|6568.9|6566.9|6569.1|6567.1|6568.9|6566.9|0
1623175890000|2021-06-08 18:11:30|6568.6|6566.6|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|0
1623175900000|2021-06-08 18:11:40|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|2
1623175940000|2021-06-08 18:12:20|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|1
1623175960000|2021-06-08 18:12:40|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|5
1623175970000|2021-06-08 18:12:50|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623176000000|2021-06-08 18:13:20|6568.1|6566.1|6568.1|6566.1|6568.1|6566.1|6568.1|6566.1|9
1623176010000|2021-06-08 18:13:30|6568.4|6566.4|6567.9|6565.9|6568.4|6566.4|6567.9|6565.9|2
1623176020000|2021-06-08 18:13:40|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|1
1623176030000|2021-06-08 18:13:50|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|0
1623176040000|2021-06-08 18:14:00|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|0
1623176050000|2021-06-08 18:14:10|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|1
1623176060000|2021-06-08 18:14:20|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|0
1623176080000|2021-06-08 18:14:40|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|1
1623176090000|2021-06-08 18:14:50|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623176100000|2021-06-08 18:15:00|6568.6|6566.6|6568.9|6566.9|6568.9|6566.9|6568.4|6566.4|2
1623176130000|2021-06-08 18:15:30|||||||||6
1623176150000|2021-06-08 18:15:50|6569.1|6567.1|6568.9|6566.9|6569.1|6567.1|6568.9|6566.9|1
1623176160000|2021-06-08 18:16:00|6569.1|6567.1|6568.9|6566.9|6569.4|6567.4|6568.9|6566.9|0
1623176170000|2021-06-08 18:16:10|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|0
1623176180000|2021-06-08 18:16:20|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|0
1623176190000|2021-06-08 18:16:30|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|0
1623176200000|2021-06-08 18:16:40|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|0
1623176210000|2021-06-08 18:16:50|6569.1|6567.1|6569.4|6567.4|6569.4|6567.4|6569.1|6567.1|2
1623176230000|2021-06-08 18:17:10|6569.1|6567.1|6568.9|6566.9|6569.1|6567.1|6568.9|6566.9|1
1623176270000|2021-06-08 18:17:50|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623176280000|2021-06-08 18:18:00|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|0
1623176300000|2021-06-08 18:18:20|6568.1|6566.1|6568.1|6566.1|6568.1|6566.1|6568.1|6566.1|1
1623176310000|2021-06-08 18:18:30|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|1
1623176330000|2021-06-08 18:18:50|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|3
1623176340000|2021-06-08 18:19:00|6568.6|6566.6|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|2
1623176380000|2021-06-08 18:19:40|6568.6|6566.6|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|0
1623176390000|2021-06-08 18:19:50|6568.9|6566.9|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|0
1623176400000|2021-06-08 18:20:00|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|1
1623176410000|2021-06-08 18:20:10|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|0
1623176450000|2021-06-08 18:20:50|6568.1|6566.1|6568.1|6566.1|6568.1|6566.1|6568.1|6566.1|0
1623176460000|2021-06-08 18:21:00|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|6567.9|6565.9|0
1623176500000|2021-06-08 18:21:40|6568.1|6566.1|6568.4|6566.4|6568.4|6566.4|6568.1|6566.1|1
1623176520000|2021-06-08 18:22:00|6568.6|6566.6|6568.4|6566.4|6568.6|6566.6|6568.4|6566.4|1
1623176540000|2021-06-08 18:22:20|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|6568.6|6566.6|0
1623176550000|2021-06-08 18:22:30|6568.9|6566.9|6568.4|6566.4|6568.9|6566.9|6568.4|6566.4|0
1623176560000|2021-06-08 18:22:40|6568.6|6566.6|6568.6|6566.6|6568.9|6566.9|6568.6|6566.6|0
1623176570000|2021-06-08 18:22:50|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|0
1623176590000|2021-06-08 18:23:10|6568.6|6566.6|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|1
1623176620000|2021-06-08 18:23:40|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|0
1623176630000|2021-06-08 18:23:50|6569.4|6567.4|6569.1|6567.1|6569.4|6567.4|6569.1|6567.1|1
1623176640000|2021-06-08 18:24:00|6568.9|6566.9|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|0
1623176650000|2021-06-08 18:24:10|6568.6|6566.6|6568.9|6566.9|6568.9|6566.9|6568.6|6566.6|0
1623176660000|2021-06-08 18:24:20|6569.1|6567.1|6568.9|6566.9|6569.1|6567.1|6568.9|6566.9|0
1623176670000|2021-06-08 18:24:30|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|0
1623176680000|2021-06-08 18:24:40|6569.4|6567.4|6569.1|6567.1|6569.4|6567.4|6569.1|6567.1|0
1623176690000|2021-06-08 18:24:50|6569.4|6567.4|6569.1|6567.1|6569.4|6567.4|6568.9|6566.9|0
1623176700000|2021-06-08 18:25:00|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|0
1623176710000|2021-06-08 18:25:10|6569.1|6567.1|6569.1|6567.1|6569.4|6567.4|6569.1|6567.1|0
1623176720000|2021-06-08 18:25:20|6568.9|6566.9|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|0
1623176730000|2021-06-08 18:25:30|6568.9|6566.9|6569.4|6567.4|6569.4|6567.4|6568.9|6566.9|3
1623176750000|2021-06-08 18:25:50|||||||||1
1623176770000|2021-06-08 18:26:10|6569.9|6567.9|6569.6|6567.6|6569.9|6567.9|6569.6|6567.6|3
1623176780000|2021-06-08 18:26:20|6569.9|6567.9|6569.4|6567.4|6569.9|6567.9|6569.4|6567.4|0
1623176790000|2021-06-08 18:26:30|6569.6|6567.6|6569.6|6567.6|6569.9|6567.9|6569.6|6567.6|1
1623176810000|2021-06-08 18:26:50|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|0
1623176820000|2021-06-08 18:27:00|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|0
1623176830000|2021-06-08 18:27:10|6569.4|6567.4|6569.4|6567.4|6569.6|6567.6|6569.4|6567.4|1
1623176840000|2021-06-08 18:27:20|6569.6|6567.6|6569.6|6567.6|6569.9|6567.9|6569.6|6567.6|0
1623176850000|2021-06-08 18:27:30|6569.4|6567.4|6569.4|6567.4|6569.6|6567.6|6569.4|6567.4|0
1623176860000|2021-06-08 18:27:40|6568.9|6566.9|6569.4|6567.4|6569.4|6567.4|6568.9|6566.9|5
1623176880000|2021-06-08 18:28:00|6569.1|6567.1|6569.1|6567.1|6569.4|6567.4|6568.9|6566.9|3
1623176890000|2021-06-08 18:28:10|6569.4|6567.4|6569.9|6567.9|6569.9|6567.9|6569.4|6567.4|4
1623176900000|2021-06-08 18:28:20|6569.6|6567.6|6569.4|6567.4|6569.6|6567.6|6569.4|6567.4|1
1623176910000|2021-06-08 18:28:30|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|1
1623176920000|2021-06-08 18:28:40|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.6|6567.6|0
1623176930000|2021-06-08 18:28:50|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6569.6|6567.6|0
1623176940000|2021-06-08 18:29:00|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6569.4|6567.4|3
1623176960000|2021-06-08 18:29:20|6570.4|6568.4|6570.4|6568.4|6570.4|6568.4|6570.4|6568.4|5
1623176980000|2021-06-08 18:29:40|||||||||1
1623177030000|2021-06-08 18:30:30|6570.9|6568.9|6570.9|6568.9|6570.9|6568.9|6570.9|6568.9|4
1623177040000|2021-06-08 18:30:40|6571.1|6569.1|6571.1|6569.1|6571.1|6569.1|6570.9|6568.9|5
1623177050000|2021-06-08 18:30:50|6570.9|6568.9|6570.9|6568.9|6570.9|6568.9|6570.9|6568.9|0
1623177070000|2021-06-08 18:31:10|6570.4|6568.4|6570.9|6568.9|6570.9|6568.9|6570.4|6568.4|3
1623177080000|2021-06-08 18:31:20|||||||||2
1623177090000|2021-06-08 18:31:30|6571.4|6569.4|6570.9|6568.9|6571.4|6569.4|6570.9|6568.9|1
1623177100000|2021-06-08 18:31:40|6570.6|6568.6|6570.4|6568.4|6570.6|6568.6|6570.4|6568.4|1
1623177110000|2021-06-08 18:31:50|6570.6|6568.6|6570.9|6568.9|6570.9|6568.9|6570.6|6568.6|1
1623177130000|2021-06-08 18:32:10|6570.6|6568.6|6570.1|6568.1|6570.6|6568.6|6570.1|6568.1|1
1623177140000|2021-06-08 18:32:20|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.4|6567.4|10
1623177150000|2021-06-08 18:32:30|6570.4|6568.4|6569.6|6567.6|6570.4|6568.4|6569.6|6567.6|3
1623177160000|2021-06-08 18:32:40|6569.4|6567.4|6569.9|6567.9|6569.9|6567.9|6569.4|6567.4|3
1623177190000|2021-06-08 18:33:10|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6569.6|6567.6|1
1623177250000|2021-06-08 18:34:10|6569.6|6567.6|6569.6|6567.6|6569.9|6567.9|6569.6|6567.6|1
1623177260000|2021-06-08 18:34:20|6569.9|6567.9|6569.6|6567.6|6569.9|6567.9|6569.6|6567.6|0
1623177270000|2021-06-08 18:34:30|||||||||1
1623177280000|2021-06-08 18:34:40|6569.9|6567.9|6569.6|6567.6|6569.9|6567.9|6569.6|6567.6|0
1623177290000|2021-06-08 18:34:50|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|0
1623177300000|2021-06-08 18:35:00|6569.6|6567.6|6569.4|6567.4|6569.6|6567.6|6569.4|6567.4|0
1623177320000|2021-06-08 18:35:20|6569.1|6567.1|6569.4|6567.4|6569.4|6567.4|6568.9|6566.9|4
1623177330000|2021-06-08 18:35:30|6569.1|6567.1|6569.4|6567.4|6569.4|6567.4|6569.1|6567.1|0
1623177340000|2021-06-08 18:35:40|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|0
1623177350000|2021-06-08 18:35:50|6568.9|6566.9|6569.1|6567.1|6569.4|6567.4|6568.9|6566.9|1
1623177360000|2021-06-08 18:36:00|6568.9|6566.9|6569.1|6567.1|6569.4|6567.4|6568.9|6566.9|0
1623177380000|2021-06-08 18:36:20|6569.4|6567.4|6569.9|6567.9|6569.9|6567.9|6569.4|6567.4|2
1623177400000|2021-06-08 18:36:40|6569.6|6567.6|6569.6|6567.6|6569.9|6567.9|6569.6|6567.6|0
1623177410000|2021-06-08 18:36:50|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|1
1623177420000|2021-06-08 18:37:00|6569.1|6567.1|6569.4|6567.4|6569.6|6567.6|6569.1|6567.1|1
1623177430000|2021-06-08 18:37:10|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6569.4|6567.4|0
1623177480000|2021-06-08 18:38:00|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6569.6|6567.6|1
1623177500000|2021-06-08 18:38:20|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|6569.4|6567.4|1
1623177510000|2021-06-08 18:38:30|6569.4|6567.4|6569.6|6567.6|6569.6|6567.6|6569.4|6567.4|0
1623177520000|2021-06-08 18:38:40|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|0
1623177600000|2021-06-08 18:40:00|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|6569.4|6567.4|1
1623177610000|2021-06-08 18:40:10|6569.4|6567.4|6569.9|6567.9|6569.9|6567.9|6569.4|6567.4|0
1623177620000|2021-06-08 18:40:20|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6569.6|6567.6|0
1623177640000|2021-06-08 18:40:40|6570.4|6568.4|6570.4|6568.4|6570.4|6568.4|6570.4|6568.4|2
1623177690000|2021-06-08 18:41:30|6570.1|6568.1|6569.9|6567.9|6570.1|6568.1|6569.9|6567.9|2
1623177760000|2021-06-08 18:42:40|6570.1|6568.1|6570.1|6568.1|6570.1|6568.1|6570.1|6568.1|1
1623177770000|2021-06-08 18:42:50|6570.4|6568.4|6570.1|6568.1|6570.4|6568.4|6570.1|6568.1|1
1623177780000|2021-06-08 18:43:00|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|0
1623177810000|2021-06-08 18:43:30|6569.4|6567.4|6569.6|6567.6|6569.6|6567.6|6569.4|6567.4|4
1623177820000|2021-06-08 18:43:40|6569.4|6567.4|6569.6|6567.6|6569.6|6567.6|6569.4|6567.4|1
1623177830000|2021-06-08 18:43:50|6569.4|6567.4|6569.9|6567.9|6569.9|6567.9|6569.4|6567.4|0
1623177840000|2021-06-08 18:44:00|6569.6|6567.6|6569.4|6567.4|6569.6|6567.6|6568.9|6566.9|1
1623177850000|2021-06-08 18:44:10|6569.6|6567.6|6569.4|6567.4|6569.6|6567.6|6569.4|6567.4|1
1623177860000|2021-06-08 18:44:20|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|6569.4|6567.4|3
1623177870000|2021-06-08 18:44:30|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|0
1623177910000|2021-06-08 18:45:10|6568.9|6566.9|6569.4|6567.4|6569.4|6567.4|6568.9|6566.9|5
1623177920000|2021-06-08 18:45:20|6569.6|6567.6|6569.6|6567.6|6569.9|6567.9|6569.6|6567.6|7
1623177930000|2021-06-08 18:45:30|6569.4|6567.4|6569.6|6567.6|6569.6|6567.6|6569.4|6567.4|0
1623177940000|2021-06-08 18:45:40|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|0
1623177950000|2021-06-08 18:45:50|6569.1|6567.1|6569.1|6567.1|6569.4|6567.4|6569.1|6567.1|1
1623177960000|2021-06-08 18:46:00|6568.9|6566.9|6568.9|6566.9|6569.1|6567.1|6568.9|6566.9|1
1623177980000|2021-06-08 18:46:20|6569.1|6567.1|6568.9|6566.9|6569.1|6567.1|6568.9|6566.9|0
1623178010000|2021-06-08 18:46:50|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|1
1623178030000|2021-06-08 18:47:10|6569.1|6567.1|6568.9|6566.9|6569.1|6567.1|6568.9|6566.9|3
1623178040000|2021-06-08 18:47:20|6569.1|6567.1|6569.4|6567.4|6569.4|6567.4|6569.1|6567.1|0
1623178070000|2021-06-08 18:47:50|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|0
1623178080000|2021-06-08 18:48:00|6568.9|6566.9|6569.1|6567.1|6569.4|6567.4|6568.9|6566.9|3
1623178090000|2021-06-08 18:48:10|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|0
1623178140000|2021-06-08 18:49:00|6569.6|6567.6|6570.4|6568.4|6570.4|6568.4|6569.6|6567.6|11
1623178150000|2021-06-08 18:49:10|6570.1|6568.1|6570.1|6568.1|6570.4|6568.4|6570.1|6568.1|5
1623178160000|2021-06-08 18:49:20|6569.9|6567.9|6569.9|6567.9|6570.1|6568.1|6569.4|6567.4|3
1623178170000|2021-06-08 18:49:30|6570.1|6568.1|6570.4|6568.4|6570.4|6568.4|6570.1|6568.1|0
1623178190000|2021-06-08 18:49:50|6570.6|6568.6|6570.4|6568.4|6570.6|6568.6|6570.4|6568.4|3
1623178200000|2021-06-08 18:50:00|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|3
1623178220000|2021-06-08 18:50:20|6570.1|6568.1|6569.9|6567.9|6570.4|6568.4|6569.9|6567.9|3
1623178240000|2021-06-08 18:50:40|||||||||1
1623178290000|2021-06-08 18:51:30|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6569.6|6567.6|2
1623178300000|2021-06-08 18:51:40|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6569.6|6567.6|0
1623178320000|2021-06-08 18:52:00|6570.1|6568.1|6570.4|6568.4|6570.4|6568.4|6570.1|6568.1|1
1623178340000|2021-06-08 18:52:20|6570.6|6568.6|6570.6|6568.6|6570.9|6568.9|6570.6|6568.6|2
1623178350000|2021-06-08 18:52:30|6570.4|6568.4|6570.4|6568.4|6570.4|6568.4|6570.4|6568.4|3
1623178360000|2021-06-08 18:52:40|6570.1|6568.1|6570.4|6568.4|6570.4|6568.4|6570.1|6568.1|2
1623178370000|2021-06-08 18:52:50|6570.9|6568.9|6570.9|6568.9|6570.9|6568.9|6570.9|6568.9|1
1623178380000|2021-06-08 18:53:00|6570.6|6568.6|6570.4|6568.4|6570.6|6568.6|6570.4|6568.4|1
1623178390000|2021-06-08 18:53:10|||||||||2
1623178400000|2021-06-08 18:53:20|6570.6|6568.6|6570.6|6568.6|6570.9|6568.9|6570.6|6568.6|0
1623178410000|2021-06-08 18:53:30|6570.9|6568.9|6570.6|6568.6|6570.9|6568.9|6570.4|6568.4|4
1623178420000|2021-06-08 18:53:40|6570.4|6568.4|6570.1|6568.1|6570.4|6568.4|6570.1|6568.1|1
1623178430000|2021-06-08 18:53:50|6569.9|6567.9|6570.4|6568.4|6570.4|6568.4|6569.9|6567.9|0
1623178440000|2021-06-08 18:54:00|6570.1|6568.1|6569.9|6567.9|6570.1|6568.1|6569.9|6567.9|0
1623178450000|2021-06-08 18:54:10|6570.1|6568.1|6570.4|6568.4|6570.4|6568.4|6570.1|6568.1|0
1623178500000|2021-06-08 18:55:00|6570.6|6568.6|6570.9|6568.9|6570.9|6568.9|6570.6|6568.6|1
1623178510000|2021-06-08 18:55:10|6570.4|6568.4|6570.6|6568.6|6570.6|6568.6|6570.1|6568.1|2
1623178520000|2021-06-08 18:55:20|6570.9|6568.9|6570.9|6568.9|6570.9|6568.9|6570.9|6568.9|0
1623178550000|2021-06-08 18:55:50|6571.1|6569.1|6570.9|6568.9|6571.1|6569.1|6570.9|6568.9|1
1623178570000|2021-06-08 18:56:10|6571.1|6569.1|6571.1|6569.1|6571.1|6569.1|6571.1|6569.1|6
1623178580000|2021-06-08 18:56:20|6571.4|6569.4|6571.4|6569.4|6571.6|6569.6|6571.4|6569.4|0
1623178630000|2021-06-08 18:57:10|6571.6|6569.6|6571.9|6569.9|6571.9|6569.9|6571.6|6569.6|4
1623178640000|2021-06-08 18:57:20|6572.4|6570.4|6572.4|6570.4|6572.4|6570.4|6572.4|6570.4|4
1623178650000|2021-06-08 18:57:30|||||||||1
1623178660000|2021-06-08 18:57:40|6572.1|6570.1|6571.9|6569.9|6572.1|6570.1|6571.9|6569.9|1
1623178670000|2021-06-08 18:57:50|6572.1|6570.1|6572.1|6570.1|6572.1|6570.1|6572.1|6570.1|0
1623178680000|2021-06-08 18:58:00|6571.9|6569.9|6572.1|6570.1|6572.1|6570.1|6571.9|6569.9|0
1623178690000|2021-06-08 18:58:10|6571.9|6569.9|6571.9|6569.9|6572.1|6570.1|6571.9|6569.9|0
1623178730000|2021-06-08 18:58:50|||||||||1
1623178770000|2021-06-08 18:59:30|||||||||1
1623178780000|2021-06-08 18:59:40|6571.6|6569.6|6571.9|6569.9|6571.9|6569.9|6571.6|6569.6|2
1623178790000|2021-06-08 18:59:50|6572.4|6570.4|6572.4|6570.4|6572.4|6570.4|6572.4|6570.4|1
1623178810000|2021-06-08 19:00:10|6572.1|6570.1|6572.1|6570.1|6572.1|6570.1|6571.9|6569.9|5
1623178820000|2021-06-08 19:00:20|6572.4|6570.4|6572.1|6570.1|6572.4|6570.4|6572.1|6570.1|0
1623178830000|2021-06-08 19:00:30|6572.4|6570.4|6572.1|6570.1|6572.4|6570.4|6572.1|6570.1|0
1623178860000|2021-06-08 19:01:00|6572.4|6570.4|6572.9|6570.9|6572.9|6570.9|6572.4|6570.4|0
1623178870000|2021-06-08 19:01:10|6573.1|6571.1|6573.4|6571.4|6573.4|6571.4|6573.1|6571.1|4
1623178950000|2021-06-08 19:02:30|||||||||1
1623178960000|2021-06-08 19:02:40|6573.9|6571.9|6574.1|6572.1|6574.1|6572.1|6573.9|6571.9|18
1623178970000|2021-06-08 19:02:50|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|0
1623178980000|2021-06-08 19:03:00|6574.1|6572.1|6573.9|6571.9|6574.1|6572.1|6573.9|6571.9|1
1623179000000|2021-06-08 19:03:20|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6573.9|6571.9|0
1623179030000|2021-06-08 19:03:50|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|0
1623179050000|2021-06-08 19:04:10|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6574.1|6572.1|0
1623179080000|2021-06-08 19:04:40|6573.9|6571.9|6574.4|6572.4|6574.4|6572.4|6573.9|6571.9|2
1623179100000|2021-06-08 19:05:00|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6574.1|6572.1|2
1623179110000|2021-06-08 19:05:10|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|3
1623179120000|2021-06-08 19:05:20|||||||||1
1623179150000|2021-06-08 19:05:50|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|2
1623179160000|2021-06-08 19:06:00|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6573.9|6571.9|2
1623179170000|2021-06-08 19:06:10|6573.9|6571.9|6574.1|6572.1|6574.1|6572.1|6573.9|6571.9|0
1623179180000|2021-06-08 19:06:20|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|0
1623179190000|2021-06-08 19:06:30|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|1
1623179200000|2021-06-08 19:06:40|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|0
1623179230000|2021-06-08 19:07:10|6573.6|6571.6|6573.4|6571.4|6573.6|6571.6|6572.9|6570.9|12
1623179240000|2021-06-08 19:07:20|6573.6|6571.6|6573.6|6571.6|6573.9|6571.9|6573.6|6571.6|3
1623179250000|2021-06-08 19:07:30|6573.4|6571.4|6573.4|6571.4|6573.6|6571.6|6573.4|6571.4|0
1623179260000|2021-06-08 19:07:40|6573.6|6571.6|6573.6|6571.6|6573.6|6571.6|6573.6|6571.6|0
1623179270000|2021-06-08 19:07:50|6573.4|6571.4|6573.4|6571.4|6573.4|6571.4|6573.1|6571.1|1
1623179290000|2021-06-08 19:08:10|6573.6|6571.6|6573.9|6571.9|6573.9|6571.9|6573.6|6571.6|0
1623179320000|2021-06-08 19:08:40|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6574.1|6572.1|2
1623179330000|2021-06-08 19:08:50|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|1
1623179340000|2021-06-08 19:09:00|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|0
1623179350000|2021-06-08 19:09:10|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6574.1|6572.1|0
1623179360000|2021-06-08 19:09:20|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6573.9|6571.9|0
1623179380000|2021-06-08 19:09:40|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|1
1623179390000|2021-06-08 19:09:50|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|0
1623179410000|2021-06-08 19:10:10|6574.6|6572.6|6574.6|6572.6|6574.6|6572.6|6574.6|6572.6|5
1623179420000|2021-06-08 19:10:20|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|0
1623179440000|2021-06-08 19:10:40|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|1
1623179460000|2021-06-08 19:11:00|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|0
1623179470000|2021-06-08 19:11:10|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|0
1623179480000|2021-06-08 19:11:20|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|0
1623179490000|2021-06-08 19:11:30|||||||||1
1623179500000|2021-06-08 19:11:40|6574.1|6572.1|6573.9|6571.9|6574.1|6572.1|6573.9|6571.9|1
1623179510000|2021-06-08 19:11:50|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6574.1|6572.1|0
1623179520000|2021-06-08 19:12:00|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6574.1|6572.1|0
1623179550000|2021-06-08 19:12:30|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6573.9|6571.9|10
1623179560000|2021-06-08 19:12:40|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|0
1623179570000|2021-06-08 19:12:50|6574.4|6572.4|6574.6|6572.6|6574.6|6572.6|6574.4|6572.4|0
1623179590000|2021-06-08 19:13:10|6574.4|6572.4|6574.6|6572.6|6574.6|6572.6|6574.4|6572.4|0
1623179600000|2021-06-08 19:13:20|6574.4|6572.4|6574.4|6572.4|6574.6|6572.6|6574.4|6572.4|0
1623179690000|2021-06-08 19:14:50|||||||||1
1623179720000|2021-06-08 19:15:20|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6574.1|6572.1|4
1623179750000|2021-06-08 19:15:50|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6573.9|6571.9|2
1623179820000|2021-06-08 19:17:00|6574.6|6572.6|6575.1|6573.1|6575.1|6573.1|6574.6|6572.6|22
1623179830000|2021-06-08 19:17:10|6574.9|6572.9|6575.1|6573.1|6575.1|6573.1|6574.9|6572.9|0
1623179840000|2021-06-08 19:17:20|6574.9|6572.9|6574.9|6572.9|6574.9|6572.9|6574.9|6572.9|0
1623179850000|2021-06-08 19:17:30|||||||||12
1623179880000|2021-06-08 19:18:00|6575.1|6573.1|6575.4|6573.4|6575.4|6573.4|6575.1|6573.1|2
1623179890000|2021-06-08 19:18:10|6575.1|6573.1|6575.4|6573.4|6575.4|6573.4|6575.1|6573.1|7
1623179920000|2021-06-08 19:18:40|6575.1|6573.1|6575.4|6573.4|6575.4|6573.4|6575.1|6573.1|1
1623179930000|2021-06-08 19:18:50|6574.9|6572.9|6575.1|6573.1|6575.4|6573.4|6574.9|6572.9|5
1623179940000|2021-06-08 19:19:00|6574.9|6572.9|6574.9|6572.9|6574.9|6572.9|6574.9|6572.9|0
1623180000000|2021-06-08 19:20:00|6575.1|6573.1|6575.1|6573.1|6575.1|6573.1|6575.1|6573.1|1
1623180030000|2021-06-08 19:20:30|6574.9|6572.9|6575.1|6573.1|6575.1|6573.1|6574.9|6572.9|1
1623180040000|2021-06-08 19:20:40|6574.9|6572.9|6575.1|6573.1|6575.1|6573.1|6574.9|6572.9|0
1623180060000|2021-06-08 19:21:00|6575.4|6573.4|6575.4|6573.4|6575.4|6573.4|6575.4|6573.4|0
1623180070000|2021-06-08 19:21:10|6575.6|6573.6|6575.6|6573.6|6575.6|6573.6|6575.6|6573.6|6
1623180080000|2021-06-08 19:21:20|6575.4|6573.4|6575.4|6573.4|6575.6|6573.6|6575.4|6573.4|0
1623180120000|2021-06-08 19:22:00|6575.6|6573.6|6575.6|6573.6|6575.6|6573.6|6575.6|6573.6|1
1623180130000|2021-06-08 19:22:10|6575.4|6573.4|6575.6|6573.6|6575.6|6573.6|6575.4|6573.4|0
1623180140000|2021-06-08 19:22:20|6575.4|6573.4|6574.6|6572.6|6575.4|6573.4|6574.6|6572.6|10
1623180150000|2021-06-08 19:22:30|6574.4|6572.4|6574.9|6572.9|6574.9|6572.9|6574.4|6572.4|4
1623180160000|2021-06-08 19:22:40|6574.6|6572.6|6574.6|6572.6|6574.9|6572.9|6574.6|6572.6|0
1623180180000|2021-06-08 19:23:00|6574.4|6572.4|6574.1|6572.1|6574.6|6572.6|6573.4|6571.4|27
1623180190000|2021-06-08 19:23:10|6573.9|6571.9|6573.6|6571.6|6573.9|6571.9|6573.4|6571.4|0
1623180200000|2021-06-08 19:23:20|6573.4|6571.4|6573.6|6571.6|6573.6|6571.6|6573.4|6571.4|0
1623180210000|2021-06-08 19:23:30|6573.4|6571.4|6573.6|6571.6|6573.6|6571.6|6573.4|6571.4|5
1623180220000|2021-06-08 19:23:40|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.6|6571.6|0
1623180230000|2021-06-08 19:23:50|6573.6|6571.6|6573.6|6571.6|6573.9|6571.9|6573.4|6571.4|5
1623180240000|2021-06-08 19:24:00|6573.9|6571.9|6573.9|6571.9|6574.1|6572.1|6573.6|6571.6|0
1623180250000|2021-06-08 19:24:10|6574.1|6572.1|6573.6|6571.6|6574.1|6572.1|6573.6|6571.6|5
1623180260000|2021-06-08 19:24:20|6573.4|6571.4|6573.6|6571.6|6573.9|6571.9|6573.4|6571.4|0
1623180270000|2021-06-08 19:24:30|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|0
1623180310000|2021-06-08 19:25:10|6573.6|6571.6|6573.6|6571.6|6573.6|6571.6|6573.4|6571.4|1
1623180320000|2021-06-08 19:25:20|6573.4|6571.4|6573.4|6571.4|6573.6|6571.6|6573.4|6571.4|0
1623180330000|2021-06-08 19:25:30|6573.6|6571.6|6573.9|6571.9|6573.9|6571.9|6573.6|6571.6|0
1623180350000|2021-06-08 19:25:50|6573.6|6571.6|6573.4|6571.4|6573.6|6571.6|6573.4|6571.4|1
1623180360000|2021-06-08 19:26:00|6573.6|6571.6|6574.1|6572.1|6574.1|6572.1|6573.6|6571.6|8
1623180370000|2021-06-08 19:26:10|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|0
1623180380000|2021-06-08 19:26:20|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|0
1623180400000|2021-06-08 19:26:40|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|0
1623180420000|2021-06-08 19:27:00|6573.6|6571.6|6573.9|6571.9|6573.9|6571.9|6573.6|6571.6|0
1623180430000|2021-06-08 19:27:10|6573.6|6571.6|6574.1|6572.1|6574.1|6572.1|6573.6|6571.6|0
1623180440000|2021-06-08 19:27:20|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|0
1623180450000|2021-06-08 19:27:30|6574.4|6572.4|6574.6|6572.6|6574.9|6572.9|6574.4|6572.4|1
1623180460000|2021-06-08 19:27:40|6574.4|6572.4|6574.6|6572.6|6574.6|6572.6|6574.1|6572.1|0
1623180470000|2021-06-08 19:27:50|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|6574.1|6572.1|0
1623180480000|2021-06-08 19:28:00|6574.1|6572.1|6574.1|6572.1|6574.4|6572.4|6573.9|6571.9|0
1623180490000|2021-06-08 19:28:10|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|0
1623180510000|2021-06-08 19:28:30|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6573.9|6571.9|0
1623180520000|2021-06-08 19:28:40|6574.4|6572.4|6574.6|6572.6|6574.6|6572.6|6574.1|6572.1|0
1623180530000|2021-06-08 19:28:50|6574.4|6572.4|6574.6|6572.6|6574.6|6572.6|6574.4|6572.4|1
1623180540000|2021-06-08 19:29:00|6574.4|6572.4|6573.9|6571.9|6574.4|6572.4|6573.9|6571.9|0
1623180560000|2021-06-08 19:29:20|6573.6|6571.6|6573.6|6571.6|6573.6|6571.6|6573.6|6571.6|0
1623180570000|2021-06-08 19:29:30|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|0
1623180580000|2021-06-08 19:29:40|6574.1|6572.1|6573.9|6571.9|6574.1|6572.1|6573.9|6571.9|0
1623180600000|2021-06-08 19:30:00|6573.6|6571.6|6573.6|6571.6|6573.6|6571.6|6573.1|6571.1|4
1623180610000|2021-06-08 19:30:10|6573.9|6571.9|6574.1|6572.1|6574.1|6572.1|6573.6|6571.6|0
1623180620000|2021-06-08 19:30:20|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|1
1623180630000|2021-06-08 19:30:30|6573.9|6571.9|6573.9|6571.9|6574.1|6572.1|6573.9|6571.9|0
1623180640000|2021-06-08 19:30:40|6573.6|6571.6|6573.6|6571.6|6573.9|6571.9|6573.4|6571.4|0
1623180650000|2021-06-08 19:30:50|6573.4|6571.4|6573.1|6571.1|6573.4|6571.4|6573.1|6571.1|0
1623180660000|2021-06-08 19:31:00|6573.4|6571.4|6573.4|6571.4|6573.4|6571.4|6573.4|6571.4|0
1623180670000|2021-06-08 19:31:10|6573.1|6571.1|6573.4|6571.4|6573.4|6571.4|6573.1|6571.1|3
1623180680000|2021-06-08 19:31:20|6573.6|6571.6|6573.6|6571.6|6573.6|6571.6|6573.6|6571.6|1
1623180690000|2021-06-08 19:31:30|6573.9|6571.9|6574.1|6572.1|6574.1|6572.1|6573.6|6571.6|1
1623180700000|2021-06-08 19:31:40|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|1
1623180710000|2021-06-08 19:31:50|6573.9|6571.9|6573.6|6571.6|6573.9|6571.9|6573.6|6571.6|8
1623180720000|2021-06-08 19:32:00|6573.9|6571.9|6573.6|6571.6|6573.9|6571.9|6573.6|6571.6|1
1623180730000|2021-06-08 19:32:10|6573.9|6571.9|6574.4|6572.4|6574.4|6572.4|6573.9|6571.9|2
1623180740000|2021-06-08 19:32:20|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6574.1|6572.1|0
1623180760000|2021-06-08 19:32:40|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6574.1|6572.1|0
1623180780000|2021-06-08 19:33:00|6574.6|6572.6|6574.6|6572.6|6574.6|6572.6|6574.4|6572.4|2
1623180790000|2021-06-08 19:33:10|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|0
1623180800000|2021-06-08 19:33:20|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|0
1623180810000|2021-06-08 19:33:30|6573.9|6571.9|6573.9|6571.9|6574.1|6572.1|6573.9|6571.9|0
1623180820000|2021-06-08 19:33:40|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6573.9|6571.9|0
1623180830000|2021-06-08 19:33:50|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|6574.4|6572.4|0
1623180840000|2021-06-08 19:34:00|6574.1|6572.1|6574.1|6572.1|6574.1|6572.1|6573.9|6571.9|0
1623180850000|2021-06-08 19:34:10|6573.9|6571.9|6574.1|6572.1|6574.1|6572.1|6573.9|6571.9|0
1623180870000|2021-06-08 19:34:30|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|0
1623180880000|2021-06-08 19:34:40|6573.9|6571.9|6573.6|6571.6|6574.1|6572.1|6573.4|6571.4|0
1623180900000|2021-06-08 19:35:00|6573.4|6571.4|6573.1|6571.1|6573.4|6571.4|6573.1|6571.1|0
1623180910000|2021-06-08 19:35:10|6573.4|6571.4|6573.6|6571.6|6573.6|6571.6|6573.4|6571.4|0
1623180920000|2021-06-08 19:35:20|6573.4|6571.4|6573.4|6571.4|6573.6|6571.6|6573.4|6571.4|4
1623180930000|2021-06-08 19:35:30|||||||||3
1623180940000|2021-06-08 19:35:40|6573.6|6571.6|6573.4|6571.4|6573.9|6571.9|6573.4|6571.4|11
1623180960000|2021-06-08 19:36:00|6573.6|6571.6|6574.1|6572.1|6574.1|6572.1|6573.6|6571.6|1
1623180970000|2021-06-08 19:36:10|6574.4|6572.4|6574.1|6572.1|6574.4|6572.4|6574.1|6572.1|0
1623180980000|2021-06-08 19:36:20|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|0
1623181000000|2021-06-08 19:36:40|6573.4|6571.4|6573.1|6571.1|6573.6|6571.6|6573.1|6571.1|2
1623181010000|2021-06-08 19:36:50|6573.4|6571.4|6573.6|6571.6|6573.6|6571.6|6573.1|6571.1|0
1623181020000|2021-06-08 19:37:00|6573.9|6571.9|6573.6|6571.6|6573.9|6571.9|6573.6|6571.6|0
1623181030000|2021-06-08 19:37:10|6573.9|6571.9|6573.4|6571.4|6573.9|6571.9|6573.1|6571.1|0
1623181040000|2021-06-08 19:37:20|6573.9|6571.9|6573.6|6571.6|6573.9|6571.9|6573.6|6571.6|2
1623181050000|2021-06-08 19:37:30|6573.4|6571.4|6573.6|6571.6|6573.6|6571.6|6573.4|6571.4|0
1623181060000|2021-06-08 19:37:40|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|0
1623181070000|2021-06-08 19:37:50|6573.6|6571.6|6573.6|6571.6|6573.9|6571.9|6573.6|6571.6|1
1623181080000|2021-06-08 19:38:00|6573.9|6571.9|6573.6|6571.6|6573.9|6571.9|6573.6|6571.6|0
1623181090000|2021-06-08 19:38:10|6573.9|6571.9|6573.6|6571.6|6573.9|6571.9|6573.6|6571.6|0
1623181100000|2021-06-08 19:38:20|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|0
1623181110000|2021-06-08 19:38:30|6573.6|6571.6|6573.6|6571.6|6573.6|6571.6|6573.6|6571.6|1
1623181120000|2021-06-08 19:38:40|6573.9|6571.9|6573.9|6571.9|6573.9|6571.9|6573.6|6571.6|1
1623181130000|2021-06-08 19:38:50|6573.6|6571.6|6573.6|6571.6|6573.9|6571.9|6573.6|6571.6|1
1623181160000|2021-06-08 19:39:20|6573.4|6571.4|6573.4|6571.4|6573.4|6571.4|6573.4|6571.4|4
1623181190000|2021-06-08 19:39:50|6573.1|6571.1|6573.1|6571.1|6573.1|6571.1|6572.9|6570.9|2
1623181200000|2021-06-08 19:40:00|6572.9|6570.9|6572.6|6570.6|6572.9|6570.9|6572.6|6570.6|0
1623181210000|2021-06-08 19:40:10|6572.4|6570.4|6571.9|6569.9|6572.6|6570.6|6571.9|6569.9|6
1623181220000|2021-06-08 19:40:20|6571.1|6569.1|6571.4|6569.4|6571.9|6569.9|6571.1|6569.1|50
1623181230000|2021-06-08 19:40:30|6571.6|6569.6|6571.6|6569.6|6571.9|6569.9|6571.4|6569.4|2
1623181240000|2021-06-08 19:40:40|6571.4|6569.4|6571.6|6569.6|6571.6|6569.6|6571.4|6569.4|0
1623181250000|2021-06-08 19:40:50|6571.9|6569.9|6571.9|6569.9|6572.4|6570.4|6571.9|6569.9|2
1623181260000|2021-06-08 19:41:00|6571.4|6569.4|6571.6|6569.6|6571.6|6569.6|6571.4|6569.4|2
1623181270000|2021-06-08 19:41:10|6571.9|6569.9|6571.6|6569.6|6571.9|6569.9|6571.6|6569.6|2
1623181280000|2021-06-08 19:41:20|6571.9|6569.9|6571.6|6569.6|6571.9|6569.9|6571.6|6569.6|0
1623181320000|2021-06-08 19:42:00|6571.4|6569.4|6571.4|6569.4|6571.4|6569.4|6571.4|6569.4|1
1623181360000|2021-06-08 19:42:40|6571.1|6569.1|6571.1|6569.1|6571.1|6569.1|6570.9|6568.9|4
1623181370000|2021-06-08 19:42:50|6571.4|6569.4|6571.4|6569.4|6571.4|6569.4|6571.4|6569.4|0
1623181380000|2021-06-08 19:43:00|6571.6|6569.6|6571.4|6569.4|6571.6|6569.6|6571.4|6569.4|1
1623181390000|2021-06-08 19:43:10|6571.6|6569.6|6571.4|6569.4|6571.6|6569.6|6571.4|6569.4|0
1623181400000|2021-06-08 19:43:20|6571.6|6569.6|6571.6|6569.6|6571.6|6569.6|6571.4|6569.4|1
1623181410000|2021-06-08 19:43:30|6571.9|6569.9|6572.4|6570.4|6572.4|6570.4|6571.9|6569.9|4
1623181420000|2021-06-08 19:43:40|6572.1|6570.1|6572.1|6570.1|6572.1|6570.1|6571.9|6569.9|2
1623181430000|2021-06-08 19:43:50|6571.9|6569.9|6572.1|6570.1|6572.4|6570.4|6571.9|6569.9|0
1623181440000|2021-06-08 19:44:00|6571.9|6569.9|6572.1|6570.1|6572.4|6570.4|6571.9|6569.9|0
1623181450000|2021-06-08 19:44:10|6572.4|6570.4|6572.4|6570.4|6572.4|6570.4|6572.4|6570.4|0
1623181460000|2021-06-08 19:44:20|6572.1|6570.1|6572.4|6570.4|6572.4|6570.4|6572.1|6570.1|0
1623181470000|2021-06-08 19:44:30|6572.1|6570.1|6572.4|6570.4|6572.4|6570.4|6571.9|6569.9|1
1623181480000|2021-06-08 19:44:40|6572.1|6570.1|6572.4|6570.4|6572.4|6570.4|6572.1|6570.1|0
1623181490000|2021-06-08 19:44:50|6572.1|6570.1|6572.1|6570.1|6572.1|6570.1|6572.1|6570.1|0
1623181500000|2021-06-08 19:45:00|6571.9|6569.9|6572.1|6570.1|6572.4|6570.4|6571.9|6569.9|1
1623181510000|2021-06-08 19:45:10|6571.9|6569.9|6572.1|6570.1|6572.4|6570.4|6571.9|6569.9|4
1623181520000|2021-06-08 19:45:20|6572.4|6570.4|6572.4|6570.4|6572.4|6570.4|6572.4|6570.4|0
1623181530000|2021-06-08 19:45:30|6572.6|6570.6|6572.9|6570.9|6572.9|6570.9|6572.6|6570.6|2
1623181560000|2021-06-08 19:46:00|6572.6|6570.6|6572.4|6570.4|6572.6|6570.6|6572.4|6570.4|1
1623181570000|2021-06-08 19:46:10|6572.6|6570.6|6572.6|6570.6|6572.6|6570.6|6572.6|6570.6|3
1623181580000|2021-06-08 19:46:20|6572.9|6570.9|6572.9|6570.9|6572.9|6570.9|6572.9|6570.9|0
1623181590000|2021-06-08 19:46:30|6572.6|6570.6|6572.6|6570.6|6572.6|6570.6|6572.4|6570.4|1
1623181600000|2021-06-08 19:46:40|6572.4|6570.4|6572.6|6570.6|6572.6|6570.6|6572.4|6570.4|1
1623181610000|2021-06-08 19:46:50|6572.4|6570.4|6572.6|6570.6|6572.6|6570.6|6572.4|6570.4|3
1623181620000|2021-06-08 19:47:00|6572.4|6570.4|6572.4|6570.4|6572.6|6570.6|6572.4|6570.4|0
1623181650000|2021-06-08 19:47:30|6572.6|6570.6|6572.6|6570.6|6572.6|6570.6|6572.6|6570.6|2
1623181660000|2021-06-08 19:47:40|6572.4|6570.4|6572.9|6570.9|6572.9|6570.9|6572.4|6570.4|0
1623181680000|2021-06-08 19:48:00|6572.6|6570.6|6572.4|6570.4|6572.6|6570.6|6572.4|6570.4|1
1623181690000|2021-06-08 19:48:10|6572.1|6570.1|6571.9|6569.9|6572.1|6570.1|6571.6|6569.6|15
1623181700000|2021-06-08 19:48:20|6572.4|6570.4|6572.1|6570.1|6572.4|6570.4|6572.1|6570.1|3
1623181710000|2021-06-08 19:48:30|6571.9|6569.9|6572.4|6570.4|6572.4|6570.4|6571.9|6569.9|0
1623181720000|2021-06-08 19:48:40|6572.1|6570.1|6572.1|6570.1|6572.1|6570.1|6572.1|6570.1|0
1623181730000|2021-06-08 19:48:50|6571.9|6569.9|6571.9|6569.9|6571.9|6569.9|6571.9|6569.9|0
1623181740000|2021-06-08 19:49:00|6571.6|6569.6|6571.9|6569.9|6571.9|6569.9|6571.6|6569.6|0
1623181750000|2021-06-08 19:49:10|6571.6|6569.6|6571.9|6569.9|6571.9|6569.9|6571.6|6569.6|3
1623181760000|2021-06-08 19:49:20|6571.6|6569.6|6571.6|6569.6|6571.6|6569.6|6571.4|6569.4|3
1623181770000|2021-06-08 19:49:30|6571.9|6569.9|6571.6|6569.6|6571.9|6569.9|6571.6|6569.6|1
1623181780000|2021-06-08 19:49:40|6571.4|6569.4|6571.6|6569.6|6571.6|6569.6|6571.4|6569.4|5
1623181800000|2021-06-08 19:50:00|6571.9|6569.9|6572.1|6570.1|6572.9|6570.9|6571.9|6569.9|21
1623181810000|2021-06-08 19:50:10|6572.4|6570.4|6572.6|6570.6|6572.9|6570.9|6572.1|6570.1|0
1623181820000|2021-06-08 19:50:20|6572.4|6570.4|6572.1|6570.1|6572.6|6570.6|6572.1|6570.1|0
1623181840000|2021-06-08 19:50:40|6571.9|6569.9|6571.6|6569.6|6571.9|6569.9|6571.6|6569.6|0
1623181850000|2021-06-08 19:50:50|6571.9|6569.9|6571.6|6569.6|6572.4|6570.4|6571.4|6569.4|6
1623181860000|2021-06-08 19:51:00|6571.9|6569.9|6571.9|6569.9|6571.9|6569.9|6571.9|6569.9|0
1623181870000|2021-06-08 19:51:10|6572.1|6570.1|6571.4|6569.4|6572.1|6570.1|6571.4|6569.4|2
1623181880000|2021-06-08 19:51:20|6571.9|6569.9|6571.9|6569.9|6572.1|6570.1|6571.9|6569.9|2
1623181890000|2021-06-08 19:51:30|6571.6|6569.6|6571.9|6569.9|6571.9|6569.9|6571.6|6569.6|0
1623181900000|2021-06-08 19:51:40|6571.6|6569.6|6571.6|6569.6|6572.1|6570.1|6571.4|6569.4|1
1623181910000|2021-06-08 19:51:50|6571.4|6569.4|6571.4|6569.4|6571.4|6569.4|6571.4|6569.4|0
1623181920000|2021-06-08 19:52:00|6571.6|6569.6|6571.4|6569.4|6571.6|6569.6|6571.4|6569.4|2
1623181930000|2021-06-08 19:52:10|6571.1|6569.1|6570.9|6568.9|6571.1|6569.1|6570.9|6568.9|2
1623181970000|2021-06-08 19:52:50|6571.1|6569.1|6571.4|6569.4|6571.4|6569.4|6571.1|6569.1|3
1623181980000|2021-06-08 19:53:00|6571.1|6569.1|6570.9|6568.9|6571.4|6569.4|6570.9|6568.9|4
1623181990000|2021-06-08 19:53:10|6571.1|6569.1|6571.4|6569.4|6571.6|6569.6|6571.1|6569.1|3
1623182020000|2021-06-08 19:53:40|6571.6|6569.6|6571.4|6569.4|6571.9|6569.9|6571.4|6569.4|3
1623182030000|2021-06-08 19:53:50|6571.6|6569.6|6571.6|6569.6|6571.6|6569.6|6571.6|6569.6|2
1623182040000|2021-06-08 19:54:00|6571.9|6569.9|6571.6|6569.6|6572.1|6570.1|6571.4|6569.4|4
1623182050000|2021-06-08 19:54:10|6571.4|6569.4|6571.4|6569.4|6571.4|6569.4|6571.4|6569.4|0
1623182060000|2021-06-08 19:54:20|6571.6|6569.6|6571.6|6569.6|6571.6|6569.6|6571.4|6569.4|0
1623182070000|2021-06-08 19:54:30|6571.9|6569.9|6571.6|6569.6|6571.9|6569.9|6571.6|6569.6|4
1623182080000|2021-06-08 19:54:40|6571.9|6569.9|6571.6|6569.6|6571.9|6569.9|6571.6|6569.6|0
1623182090000|2021-06-08 19:54:50|6571.4|6569.4|6571.4|6569.4|6571.4|6569.4|6571.1|6569.1|0
1623182100000|2021-06-08 19:55:00|6571.1|6569.1|6571.1|6569.1|6571.1|6569.1|6571.1|6569.1|0
1623182120000|2021-06-08 19:55:20|6570.9|6568.9|6570.6|6568.6|6570.9|6568.9|6570.1|6568.1|11
1623182140000|2021-06-08 19:55:40|6570.4|6568.4|6570.1|6568.1|6570.4|6568.4|6570.1|6568.1|5
1623182160000|2021-06-08 19:56:00|||||||||8
1623182170000|2021-06-08 19:56:10|6569.9|6567.9|6569.6|6567.6|6569.9|6567.9|6569.6|6567.6|0
1623182180000|2021-06-08 19:56:20|||||||||3
1623182200000|2021-06-08 19:56:40|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.1|6567.1|4
1623182210000|2021-06-08 19:56:50|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|1
1623182220000|2021-06-08 19:57:00|6569.4|6567.4|6569.6|6567.6|6570.1|6568.1|6569.4|6567.4|8
1623182230000|2021-06-08 19:57:10|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|0
1623182240000|2021-06-08 19:57:20|6568.9|6566.9|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|5
1623182250000|2021-06-08 19:57:30|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|6569.4|6567.4|5
1623182260000|2021-06-08 19:57:40|||||||||2
1623182270000|2021-06-08 19:57:50|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6569.6|6567.6|1
1623182280000|2021-06-08 19:58:00|6569.6|6567.6|6569.6|6567.6|6569.9|6567.9|6569.6|6567.6|5
1623182290000|2021-06-08 19:58:10|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.6|6567.6|2
1623182310000|2021-06-08 19:58:30|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|6569.6|6567.6|1
1623182330000|2021-06-08 19:58:50|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|6569.9|6567.9|0
1623182350000|2021-06-08 19:59:10|6569.6|6567.6|6569.1|6567.1|6569.6|6567.6|6568.9|6566.9|5
1623182360000|2021-06-08 19:59:20|6568.9|6566.9|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|14
1623182370000|2021-06-08 19:59:30|6569.4|6567.4|6568.6|6566.6|6569.4|6567.4|6568.6|6566.6|15
1623182380000|2021-06-08 19:59:40|6568.9|6566.9|6569.1|6567.1|6569.1|6567.1|6568.9|6566.9|5
1623182390000|2021-06-08 19:59:50|6569.4|6567.4|6570.1|6568.1|6570.1|6568.1|6569.4|6567.4|1
1623182400000|2021-06-08 20:00:00|6571.2|6567.2|6569.7|6565.7|6571.4|6567.4|6568.7|6564.7|0
1623182410000|2021-06-08 20:00:10|6569.4|6565.4|6569|6565|6569.7|6565.7|6569|6565|0
1623182420000|2021-06-08 20:00:20|6568.8|6564.8|6569|6565|6569|6565|6568.7|6564.7|0
1623182430000|2021-06-08 20:00:30|6569.1|6565.1|6569.5|6565.5|6569.5|6565.5|6569.1|6565.1|0
1623182440000|2021-06-08 20:00:40|6569.8|6565.8|6569.5|6565.5|6569.8|6565.8|6569.5|6565.5|0
1623182450000|2021-06-08 20:00:50|6569.6|6565.6|6569.5|6565.5|6569.6|6565.6|6569.5|6565.5|0
1623182470000|2021-06-08 20:01:10|6569.4|6565.4|6569|6565|6569.5|6565.5|6569|6565|0
1623182480000|2021-06-08 20:01:20|6568.9|6564.9|6568.7|6564.7|6568.9|6564.9|6568.7|6564.7|0
1623182490000|2021-06-08 20:01:30|6569|6565|6569|6565|6569|6565|6568.7|6564.7|0
1623182550000|2021-06-08 20:02:30|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|6568.7|6564.7|0
1623182570000|2021-06-08 20:02:50|6568.8|6564.8|6569|6565|6569|6565|6568.8|6564.8|0
1623182580000|2021-06-08 20:03:00|6568.9|6564.9|6568.6|6564.6|6569|6565|6568.6|6564.6|0
1623182590000|2021-06-08 20:03:10|6568.7|6564.7|6569|6565|6569|6565|6568.7|6564.7|0
1623182600000|2021-06-08 20:03:20|6568.9|6564.9|6568.6|6564.6|6568.9|6564.9|6568.6|6564.6|0
1623182660000|2021-06-08 20:04:20|6568.7|6564.7|6569|6565|6569|6565|6568.6|6564.6|0
1623182700000|2021-06-08 20:05:00|6568.9|6564.9|6569|6565|6569|6565|6568.6|6564.6|0
1623182710000|2021-06-08 20:05:10|6569.4|6565.4|6569|6565|6569.4|6565.4|6569|6565|0
1623182720000|2021-06-08 20:05:20|6569.1|6565.1|6569.4|6565.4|6569.4|6565.4|6569.1|6565.1|0
1623182730000|2021-06-08 20:05:30|6569|6565|6569|6565|6569|6565|6569|6565|0
1623182740000|2021-06-08 20:05:40|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|0
1623182770000|2021-06-08 20:06:10|6569.3|6565.3|6569|6565|6569.3|6565.3|6568.7|6564.7|0
1623182780000|2021-06-08 20:06:20|6568.9|6564.9|6568.7|6564.7|6568.9|6564.9|6568.7|6564.7|0
1623182790000|2021-06-08 20:06:30|6568.8|6564.8|6569.4|6565.4|6569.4|6565.4|6568.8|6564.8|0
1623182800000|2021-06-08 20:06:40|6569.1|6565.1|6569.4|6565.4|6569.4|6565.4|6569.1|6565.1|0
1623182810000|2021-06-08 20:06:50|6569|6565|6569|6565|6569|6565|6569|6565|0
1623182860000|2021-06-08 20:07:40|6568.9|6564.9|6568.7|6564.7|6568.9|6564.9|6568.7|6564.7|0
1623182870000|2021-06-08 20:07:50|6569|6565|6569|6565|6569|6565|6569|6565|0
1623182890000|2021-06-08 20:08:10|6569.1|6565.1|6569.5|6565.5|6569.5|6565.5|6569.1|6565.1|0
1623182900000|2021-06-08 20:08:20|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|0
1623182910000|2021-06-08 20:08:30|6569|6565|6569|6565|6569|6565|6569|6565|0
1623182960000|2021-06-08 20:09:20|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|0
1623183010000|2021-06-08 20:10:10|6569|6565|6569|6565|6569|6565|6569|6565|0
1623183040000|2021-06-08 20:10:40|6568.9|6564.9|6568.7|6564.7|6568.9|6564.9|6568.7|6564.7|0
1623183150000|2021-06-08 20:12:30|6569|6565|6569|6565|6569|6565|6569|6565|0
1623183170000|2021-06-08 20:12:50|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|0
1623183180000|2021-06-08 20:13:00|6569.5|6565.5|6570.1|6566.1|6570.1|6566.1|6569.4|6565.4|0
1623183200000|2021-06-08 20:13:20|6570.4|6566.4|6570.7|6566.7|6570.7|6566.7|6570.4|6566.4|0
1623183240000|2021-06-08 20:14:00|6570.4|6566.4|6570.4|6566.4|6570.4|6566.4|6570.4|6566.4|0
1623183250000|2021-06-08 20:14:10|6570.6|6566.6|6570.7|6566.7|6570.7|6566.7|6570.4|6566.4|0
1623183260000|2021-06-08 20:14:20|6570.6|6566.6|6570.4|6566.4|6570.7|6566.7|6570.4|6566.4|0
1623183270000|2021-06-08 20:14:30|6570.3|6566.3|6570.1|6566.1|6570.3|6566.3|6570.1|6566.1|0
1623183280000|2021-06-08 20:14:40|6570|6566|6569.8|6565.8|6570|6566|6569.7|6565.7|0
1623183290000|2021-06-08 20:14:50|6569.7|6565.7|6569.6|6565.6|6569.7|6565.7|6568.8|6564.8|0
1623183300000|2021-06-08 20:15:00|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1623183310000|2021-06-08 20:15:10|6569.6|6565.6|6569.3|6565.3|6569.6|6565.6|6569.3|6565.3|0
1623183330000|2021-06-08 20:15:30|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1623183350000|2021-06-08 20:15:50|6569.3|6565.3|6569.3|6565.3|6569.3|6565.3|6569.3|6565.3|0
1623183370000|2021-06-08 20:16:10|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1623183380000|2021-06-08 20:16:20|6569.3|6565.3|6569.3|6565.3|6569.3|6565.3|6569.3|6565.3|0
1623183390000|2021-06-08 20:16:30|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1623183440000|2021-06-08 20:17:20|6569.3|6565.3|6569.3|6565.3|6569.5|6565.5|6569.3|6565.3|0
1623183450000|2021-06-08 20:17:30|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.3|6565.3|0
1623183490000|2021-06-08 20:18:10|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|0
1623183500000|2021-06-08 20:18:20|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623183520000|2021-06-08 20:18:40|6570|6566|6570|6566|6570|6566|6570|6566|0
1623183530000|2021-06-08 20:18:50|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623183540000|2021-06-08 20:19:00|6570|6566|6569.8|6565.8|6570|6566|6569.8|6565.8|0
1623183560000|2021-06-08 20:19:20|6570|6566|6570|6566|6570|6566|6570|6566|0
1623183580000|2021-06-08 20:19:40|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|0
1623183590000|2021-06-08 20:19:50|6569.8|6565.8|6569.8|6565.8|6570|6566|6569.8|6565.8|0
1623183610000|2021-06-08 20:20:10|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|0
1623183620000|2021-06-08 20:20:20|6570.1|6566.1|6570.2|6566.2|6570.2|6566.2|6570.1|6566.1|0
1623183630000|2021-06-08 20:20:30|6569.9|6565.9|6569.9|6565.9|6570.1|6566.1|6569.9|6565.9|0
1623183640000|2021-06-08 20:20:40|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|6569.9|6565.9|0
1623183650000|2021-06-08 20:20:50|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|0
1623183680000|2021-06-08 20:21:20|6570.1|6566.1|6569.9|6565.9|6570.1|6566.1|6569.9|6565.9|0
1623183700000|2021-06-08 20:21:40|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|6569.9|6565.9|0
1623183790000|2021-06-08 20:23:10|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|0
1623183840000|2021-06-08 20:24:00|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|0
1623183890000|2021-06-08 20:24:50|6570.2|6566.2|6570.3|6566.3|6570.3|6566.3|6570.2|6566.2|0
1623183910000|2021-06-08 20:25:10|6570.4|6566.4|6570.4|6566.4|6570.4|6566.4|6570.4|6566.4|0
1623183920000|2021-06-08 20:25:20|6570.2|6566.2|6570.2|6566.2|6570.2|6566.2|6570.1|6566.1|0
1623183990000|2021-06-08 20:26:30|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|0
1623184030000|2021-06-08 20:27:10|6570|6566|6570|6566|6570|6566|6570|6566|0
1623184040000|2021-06-08 20:27:20|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623184050000|2021-06-08 20:27:30|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|0
1623184180000|2021-06-08 20:29:40|6570.2|6566.2|6570.2|6566.2|6570.2|6566.2|6570.2|6566.2|0
1623184200000|2021-06-08 20:30:00|6570.3|6566.3|6568.9|6564.9|6570.3|6566.3|6568.9|6564.9|0
1623184210000|2021-06-08 20:30:10|6569|6565|6568.9|6564.9|6569.2|6565.2|6568.9|6564.9|0
1623184220000|2021-06-08 20:30:20|6568.6|6564.6|6568.9|6564.9|6568.9|6564.9|6568.6|6564.6|0
1623184230000|2021-06-08 20:30:30|6568.6|6564.6|6568.6|6564.6|6568.9|6564.9|6568.6|6564.6|0
1623184240000|2021-06-08 20:30:40|6568.7|6564.7|6568.9|6564.9|6568.9|6564.9|6568.6|6564.6|0
1623184260000|2021-06-08 20:31:00|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623184270000|2021-06-08 20:31:10|6568.7|6564.7|6568.6|6564.6|6568.9|6564.9|6568.6|6564.6|0
1623184280000|2021-06-08 20:31:20|6568.7|6564.7|6568.9|6564.9|6568.9|6564.9|6568.7|6564.7|0
1623184310000|2021-06-08 20:31:50|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623184320000|2021-06-08 20:32:00|6568.7|6564.7|6568.9|6564.9|6568.9|6564.9|6568.7|6564.7|0
1623184330000|2021-06-08 20:32:10|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623184350000|2021-06-08 20:32:30|6568.7|6564.7|6569.3|6565.3|6569.3|6565.3|6568.6|6564.6|0
1623184360000|2021-06-08 20:32:40|6569.2|6565.2|6568.9|6564.9|6569.3|6565.3|6568.9|6564.9|0
1623184370000|2021-06-08 20:32:50|6569|6565|6569.3|6565.3|6569.3|6565.3|6569|6565|0
1623184380000|2021-06-08 20:33:00|6569.2|6565.2|6569.3|6565.3|6569.3|6565.3|6568.9|6564.9|0
1623184400000|2021-06-08 20:33:20|6569.2|6565.2|6569.3|6565.3|6569.3|6565.3|6568.9|6564.9|0
1623184430000|2021-06-08 20:33:50|6569.2|6565.2|6568.9|6564.9|6569.2|6565.2|6568.9|6564.9|0
1623184440000|2021-06-08 20:34:00|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623184470000|2021-06-08 20:34:30|6568.5|6564.5|6568.3|6564.3|6568.5|6564.5|6568|6564|0
1623184480000|2021-06-08 20:34:40|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623184490000|2021-06-08 20:34:50|6568.3|6564.3|6568.3|6564.3|6568.3|6564.3|6568.3|6564.3|0
1623184500000|2021-06-08 20:35:00|6568.6|6564.6|6568.3|6564.3|6568.6|6564.6|6568.3|6564.3|0
1623184520000|2021-06-08 20:35:20|6568.6|6564.6|6568.3|6564.3|6568.6|6564.6|6568.3|6564.3|0
1623184560000|2021-06-08 20:36:00|6568.6|6564.6|6568.6|6564.6|6568.9|6564.9|6568.6|6564.6|0
1623184570000|2021-06-08 20:36:10|6568.3|6564.3|6568.3|6564.3|6568.3|6564.3|6568.3|6564.3|0
1623184590000|2021-06-08 20:36:30|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623184620000|2021-06-08 20:37:00|6568.3|6564.3|6568.3|6564.3|6568.3|6564.3|6568.3|6564.3|0
1623184660000|2021-06-08 20:37:40|6568.2|6564.2|6568|6564|6568.2|6564.2|6568|6564|0
1623184680000|2021-06-08 20:38:00|6568.3|6564.3|6568|6564|6568.3|6564.3|6568|6564|0
1623184690000|2021-06-08 20:38:10|6567.9|6563.9|6567.7|6563.7|6567.9|6563.9|6567.7|6563.7|0
1623184700000|2021-06-08 20:38:20|6568|6564|6568.3|6564.3|6568.3|6564.3|6568|6564|0
1623184720000|2021-06-08 20:38:40|6568.4|6564.4|6568.6|6564.6|6568.6|6564.6|6568.4|6564.4|0
1623184730000|2021-06-08 20:38:50|6568.3|6564.3|6568.3|6564.3|6568.3|6564.3|6568.3|6564.3|0
1623184740000|2021-06-08 20:39:00|6568.4|6564.4|6568.6|6564.6|6568.6|6564.6|6568.4|6564.4|0
1623184790000|2021-06-08 20:39:50|6568.3|6564.3|6568.4|6564.4|6568.6|6564.6|6568.3|6564.3|0
1623184800000|2021-06-08 20:40:00|6568.6|6564.6|6568.3|6564.3|6568.6|6564.6|6568.3|6564.3|0
1623184810000|2021-06-08 20:40:10|6568.2|6564.2|6568|6564|6568.2|6564.2|6568|6564|0
1623184820000|2021-06-08 20:40:20|6568.3|6564.3|6568|6564|6568.3|6564.3|6567.7|6563.7|0
1623184830000|2021-06-08 20:40:30|6567.9|6563.9|6568|6564|6568|6564|6567.7|6563.7|0
1623184840000|2021-06-08 20:40:40|6567.9|6563.9|6567.7|6563.7|6567.9|6563.9|6567.7|6563.7|0
1623184860000|2021-06-08 20:41:00|6567.6|6563.6|6567.7|6563.7|6567.7|6563.7|6567.2|6563.2|0
1623184870000|2021-06-08 20:41:10|6567.6|6563.6|6567.2|6563.2|6567.6|6563.6|6567.2|6563.2|0
1623184880000|2021-06-08 20:41:20|6567.3|6563.3|6567.2|6563.2|6567.7|6563.7|6567.2|6563.2|0
1623184890000|2021-06-08 20:41:30|6567.3|6563.3|6568.1|6564.1|6568.1|6564.1|6567.3|6563.3|0
1623184900000|2021-06-08 20:41:40|6567.7|6563.7|6567.3|6563.3|6567.7|6563.7|6567.3|6563.3|0
1623184910000|2021-06-08 20:41:50|6567.4|6563.4|6567.3|6563.3|6567.7|6563.7|6567|6563|0
1623184920000|2021-06-08 20:42:00|6567|6563|6567.3|6563.3|6567.3|6563.3|6567|6563|0
1623184930000|2021-06-08 20:42:10|6567|6563|6567|6563|6567.3|6563.3|6567|6563|0
1623184940000|2021-06-08 20:42:20|6567.1|6563.1|6567|6563|6567.3|6563.3|6567|6563|0
1623184950000|2021-06-08 20:42:30|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|0
1623184960000|2021-06-08 20:42:40|6566.7|6562.7|6567|6563|6567|6563|6566.7|6562.7|0
1623184970000|2021-06-08 20:42:50|6567.1|6563.1|6567.3|6563.3|6567.3|6563.3|6567.1|6563.1|0
1623184990000|2021-06-08 20:43:10|6567|6563|6567.3|6563.3|6567.3|6563.3|6567|6563|0
1623185000000|2021-06-08 20:43:20|6567|6563|6567|6563|6567|6563|6567|6563|0
1623185010000|2021-06-08 20:43:30|6567.1|6563.1|6567.3|6563.3|6567.3|6563.3|6567.1|6563.1|0
1623185020000|2021-06-08 20:43:40|6567|6563|6567.3|6563.3|6567.3|6563.3|6567|6563|0
1623185040000|2021-06-08 20:44:00|6567|6563|6567.3|6563.3|6567.3|6563.3|6567|6563|0
1623185090000|2021-06-08 20:44:50|6567.4|6563.4|6567.7|6563.7|6567.7|6563.7|6567.4|6563.4|0
1623185100000|2021-06-08 20:45:00|6567.6|6563.6|6567.3|6563.3|6567.7|6563.7|6567.3|6563.3|0
1623185120000|2021-06-08 20:45:20|6567.4|6563.4|6567.7|6563.7|6567.7|6563.7|6567.4|6563.4|0
1623185130000|2021-06-08 20:45:30|6567.6|6563.6|6567.7|6563.7|6567.7|6563.7|6567.3|6563.3|0
1623185150000|2021-06-08 20:45:50|6567.6|6563.6|6567|6563|6567.6|6563.6|6567|6563|0
1623185170000|2021-06-08 20:46:10|6567.1|6563.1|6567.3|6563.3|6567.7|6563.7|6567.1|6563.1|0
1623185200000|2021-06-08 20:46:40|6567.4|6563.4|6567.3|6563.3|6567.7|6563.7|6567.3|6563.3|0
1623185210000|2021-06-08 20:46:50|6567.4|6563.4|6567.7|6563.7|6567.7|6563.7|6567.4|6563.4|0
1623185220000|2021-06-08 20:47:00|6567.6|6563.6|6567.7|6563.7|6567.7|6563.7|6567.3|6563.3|0
1623185230000|2021-06-08 20:47:10|6567.6|6563.6|6567.3|6563.3|6567.6|6563.6|6567.3|6563.3|0
1623185240000|2021-06-08 20:47:20|6567.4|6563.4|6567.7|6563.7|6567.7|6563.7|6567.4|6563.4|0
1623185270000|2021-06-08 20:47:50|6567.6|6563.6|6567|6563|6567.6|6563.6|6567|6563|0
1623185280000|2021-06-08 20:48:00|6567.1|6563.1|6567.3|6563.3|6567.3|6563.3|6567.1|6563.1|0
1623185300000|2021-06-08 20:48:20|6567|6563|6567|6563|6567|6563|6567|6563|0
1623185310000|2021-06-08 20:48:30|6567.1|6563.1|6567.3|6563.3|6567.3|6563.3|6567.1|6563.1|0
1623185350000|2021-06-08 20:49:10|6567.4|6563.4|6567.7|6563.7|6567.7|6563.7|6567.4|6563.4|0
1623185360000|2021-06-08 20:49:20|6567.6|6563.6|6567.7|6563.7|6567.7|6563.7|6567.3|6563.3|0
1623185370000|2021-06-08 20:49:30|6567.6|6563.6|6567.7|6563.7|6567.7|6563.7|6567.3|6563.3|0
1623185390000|2021-06-08 20:49:50|6567.6|6563.6|6567|6563|6567.6|6563.6|6567|6563|0
1623185400000|2021-06-08 20:50:00|6566.9|6562.9|6567.2|6563.2|6567.2|6563.2|6566.9|6562.9|0
1623185410000|2021-06-08 20:50:10|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|0
1623185450000|2021-06-08 20:50:50|6566.8|6562.8|6566.6|6562.6|6566.8|6562.8|6566.6|6562.6|0
1623185460000|2021-06-08 20:51:00|6566.9|6562.9|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623185470000|2021-06-08 20:51:10|6566.9|6562.9|6566.9|6562.9|6567.2|6563.2|6566.9|6562.9|0
1623185500000|2021-06-08 20:51:40|6567|6563|6566.9|6562.9|6567.2|6563.2|6566.9|6562.9|0
1623185540000|2021-06-08 20:52:20|6567|6563|6567.2|6563.2|6567.2|6563.2|6567|6563|0
1623185560000|2021-06-08 20:52:40|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|0
1623185570000|2021-06-08 20:52:50|6566.8|6562.8|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623185580000|2021-06-08 20:53:00|6566.9|6562.9|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623185590000|2021-06-08 20:53:10|6566.9|6562.9|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623185600000|2021-06-08 20:53:20|6566.9|6562.9|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623185610000|2021-06-08 20:53:30|6566.9|6562.9|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623185620000|2021-06-08 20:53:40|6566.9|6562.9|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623185630000|2021-06-08 20:53:50|6566.9|6562.9|6566.6|6562.6|6566.9|6562.9|6566.6|6562.6|0
1623185640000|2021-06-08 20:54:00|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|6566.6|6562.6|0
1623185650000|2021-06-08 20:54:10|6566.8|6562.8|6566.9|6562.9|6566.9|6562.9|6566.6|6562.6|0
1623185660000|2021-06-08 20:54:20|6567|6563|6567.2|6563.2|6567.2|6563.2|6566.9|6562.9|0
1623185670000|2021-06-08 20:54:30|6566.9|6562.9|6567.2|6563.2|6567.2|6563.2|6566.9|6562.9|0
1623185680000|2021-06-08 20:54:40|6566.9|6562.9|6567.2|6563.2|6567.2|6563.2|6566.9|6562.9|0
1623185690000|2021-06-08 20:54:50|6566.9|6562.9|6566.9|6562.9|6567.2|6563.2|6566.9|6562.9|0
1623185700000|2021-06-08 20:55:00|6567|6563|6567.2|6563.2|6567.2|6563.2|6566.9|6562.9|0
1623185710000|2021-06-08 20:55:10|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|0
1623185720000|2021-06-08 20:55:20|6567|6563|6566.9|6562.9|6567.2|6563.2|6566.9|6562.9|0
1623185730000|2021-06-08 20:55:30|6567|6563|6567.2|6563.2|6567.2|6563.2|6566.9|6562.9|0
1623185740000|2021-06-08 20:55:40|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|6566.9|6562.9|0
1623185750000|2021-06-08 20:55:50|6567|6563|6567.6|6563.6|6567.6|6563.6|6567|6563|0
1623185760000|2021-06-08 20:56:00|6567.5|6563.5|6567.6|6563.6|6567.6|6563.6|6567.2|6563.2|0
1623185770000|2021-06-08 20:56:10|6567.5|6563.5|6567.6|6563.6|6567.6|6563.6|6567.2|6563.2|0
1623185780000|2021-06-08 20:56:20|6567.5|6563.5|6567.6|6563.6|6567.6|6563.6|6567.2|6563.2|0
1623185790000|2021-06-08 20:56:30|6568|6564|6568|6564|6568|6564|6568|6564|0
1623185810000|2021-06-08 20:56:50|6567.6|6563.6|6569|6565|6569|6565|6567.6|6563.6|0
1623185820000|2021-06-08 20:57:00|6568.9|6564.9|6568.5|6564.5|6569|6565|6568.5|6564.5|0
1623185830000|2021-06-08 20:57:10|6568.6|6564.6|6568.5|6564.5|6569|6565|6568.5|6564.5|0
1623185840000|2021-06-08 20:57:20|6568.6|6564.6|6569.3|6565.3|6569.3|6565.3|6568.6|6564.6|0
1623185850000|2021-06-08 20:57:30|6569.2|6565.2|6569|6565|6569.3|6565.3|6569|6565|0
1623185860000|2021-06-08 20:57:40|6569.3|6565.3|6569|6565|6569.3|6565.3|6569|6565|0
1623185870000|2021-06-08 20:57:50|6569.3|6565.3|6570.3|6566.3|6570.3|6566.3|6569.3|6565.3|0
1623185880000|2021-06-08 20:58:00|6570.2|6566.2|6570|6566|6570.3|6566.3|6570|6566|0
1623185900000|2021-06-08 20:58:20|6570.3|6566.3|6570|6566|6570.3|6566.3|6570|6566|0
1623185910000|2021-06-08 20:58:30|6570.3|6566.3|6570.3|6566.3|6570.3|6566.3|6570|6566|0
1623185920000|2021-06-08 20:58:40|6570.6|6566.6|6570.3|6566.3|6570.6|6566.6|6570.3|6566.3|0
1623185930000|2021-06-08 20:58:50|6570.6|6566.6|6570.3|6566.3|6570.6|6566.6|6570.3|6566.3|0
1623185950000|2021-06-08 20:59:10|6570.2|6566.2|6570.3|6566.3|6570.3|6566.3|6570|6566|0
1623185960000|2021-06-08 20:59:20|6570.2|6566.2|6570.3|6566.3|6570.3|6566.3|6570|6566|0
1623185970000|2021-06-08 20:59:30|6570.2|6566.2|6570.3|6566.3|6570.3|6566.3|6570|6566|0
1623185980000|2021-06-08 20:59:40|6570.2|6566.2|6570|6566|6570.3|6566.3|6570|6566|0
1623185990000|2021-06-08 20:59:50|6570.3|6566.3|6569.9|6565.9|6570.3|6566.3|6569.9|6565.9|0
1623186000000|2021-06-08 21:00:00|6569.7|6565.7|6569.9|6565.9|6569.9|6565.9|6569.7|6565.7|0
1623186030000|2021-06-08 21:00:30|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623186040000|2021-06-08 21:00:40|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|0
1623186160000|2021-06-08 21:02:40|6570|6566|6570|6566|6570|6566|6570|6566|0
1623186270000|2021-06-08 21:04:30|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|0
1623186510000|2021-06-08 21:08:30|6569.7|6565.7|6569.9|6565.9|6569.9|6565.9|6569.7|6565.7|0
1623186530000|2021-06-08 21:08:50|6569.7|6565.7|6570|6566|6570|6566|6569.7|6565.7|0
1623186540000|2021-06-08 21:09:00|6569.7|6565.7|6569.9|6565.9|6569.9|6565.9|6569.7|6565.7|0
1623186680000|2021-06-08 21:11:20|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623187250000|2021-06-08 21:20:50|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623187270000|2021-06-08 21:21:10|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623187440000|2021-06-08 21:24:00|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623187480000|2021-06-08 21:24:40|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623187750000|2021-06-08 21:29:10|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623187760000|2021-06-08 21:29:20|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623188060000|2021-06-08 21:34:20|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623188080000|2021-06-08 21:34:40|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623188130000|2021-06-08 21:35:30|6569.6|6565.6|6569.7|6565.7|6569.7|6565.7|6569.6|6565.6|0
1623188140000|2021-06-08 21:35:40|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|0
1623188230000|2021-06-08 21:37:10|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623188270000|2021-06-08 21:37:50|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|0
1623188310000|2021-06-08 21:38:30|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623188330000|2021-06-08 21:38:50|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|0
1623188830000|2021-06-08 21:47:10|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|0
1623189000000|2021-06-08 21:50:00|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|0
1623189010000|2021-06-08 21:50:10|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623189040000|2021-06-08 21:50:40|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1623189050000|2021-06-08 21:50:50|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623189320000|2021-06-08 21:55:20|6569.9|6565.9|6569.7|6565.7|6569.9|6565.9|6569.7|6565.7|0
1623189340000|2021-06-08 21:55:40|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|0
1623189600000|2021-06-08 22:00:00|6570|6566|6570.2|6566.2|6571|6567|6570|6566|0
1623189610000|2021-06-08 22:00:10|6570.4|6566.4|6570.4|6566.4|6570.4|6566.4|6570.4|6566.4|0
1623189620000|2021-06-08 22:00:20|6570.3|6566.3|6570.1|6566.1|6570.3|6566.3|6570|6566|0
1623189630000|2021-06-08 22:00:30|6570.4|6566.4|6569.7|6565.7|6570.4|6566.4|6569.7|6565.7|0
1623189640000|2021-06-08 22:00:40|6569.8|6565.8|6569.7|6565.7|6570|6566|6569.7|6565.7|0
1623189650000|2021-06-08 22:00:50|6569.6|6565.6|6569.4|6565.4|6569.6|6565.6|6569.4|6565.4|0
1623189660000|2021-06-08 22:01:00|6569.6|6565.6|6569.7|6565.7|6569.7|6565.7|6569.6|6565.6|0
1623189670000|2021-06-08 22:01:10|6569.6|6565.6|6569.7|6565.7|6569.7|6565.7|6569.4|6565.4|0
1623189680000|2021-06-08 22:01:20|6569.6|6565.6|6569.3|6565.3|6569.7|6565.7|6569.3|6565.3|0
1623189700000|2021-06-08 22:01:40|6569.1|6565.1|6568.7|6564.7|6569.1|6565.1|6568.7|6564.7|0
1623189710000|2021-06-08 22:01:50|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|6568.6|6564.6|0
1623189730000|2021-06-08 22:02:10|6568.7|6564.7|6568.6|6564.6|6568.8|6564.8|6568.6|6564.6|0
1623189750000|2021-06-08 22:02:30|6568.2|6564.2|6568.4|6564.4|6568.4|6564.4|6568.2|6564.2|0
1623189760000|2021-06-08 22:02:40|6568.6|6564.6|6568.2|6564.2|6568.6|6564.6|6568.2|6564.2|0
1623189780000|2021-06-08 22:03:00|6568|6564|6567.9|6563.9|6568.2|6564.2|6567.9|6563.9|0
1623189800000|2021-06-08 22:03:20|6568.2|6564.2|6567.9|6563.9|6568.2|6564.2|6567.9|6563.9|0
1623189830000|2021-06-08 22:03:50|6567.8|6563.8|6567.5|6563.5|6567.8|6563.8|6567.5|6563.5|0
1623189850000|2021-06-08 22:04:10|6567.6|6563.6|6567.8|6563.8|6567.9|6563.9|6567.6|6563.6|0
1623189860000|2021-06-08 22:04:20|6567.7|6563.7|6567.5|6563.5|6567.7|6563.7|6567.1|6563.1|0
1623189880000|2021-06-08 22:04:40|6567.8|6563.8|6567.8|6563.8|6567.8|6563.8|6567.8|6563.8|0
1623189890000|2021-06-08 22:04:50|6567.7|6563.7|6567.5|6563.5|6567.7|6563.7|6567.5|6563.5|0
1623189900000|2021-06-08 22:05:00|6567.6|6563.6|6567.8|6563.8|6567.8|6563.8|6567.6|6563.6|0
1623189910000|2021-06-08 22:05:10|6567.7|6563.7|6567.5|6563.5|6567.7|6563.7|6567.5|6563.5|0
1623189930000|2021-06-08 22:05:30|6567.6|6563.6|6567.5|6563.5|6567.8|6563.8|6567.5|6563.5|0
1623189950000|2021-06-08 22:05:50|6567.6|6563.6|6568.1|6564.1|6568.3|6564.3|6567.6|6563.6|0
1623189960000|2021-06-08 22:06:00|6568.2|6564.2|6567.8|6563.8|6568.6|6564.6|6567.8|6563.8|0
1623189970000|2021-06-08 22:06:10|6567.7|6563.7|6567.5|6563.5|6567.7|6563.7|6567.5|6563.5|0
1623190010000|2021-06-08 22:06:50|6567.4|6563.4|6567.1|6563.1|6567.4|6563.4|6567.1|6563.1|0
1623190030000|2021-06-08 22:07:10|6566.8|6562.8|6567.1|6563.1|6567.1|6563.1|6566.8|6562.8|0
1623190050000|2021-06-08 22:07:30|6567|6563|6566.3|6562.3|6567|6563|6566.3|6562.3|0
1623190060000|2021-06-08 22:07:40|6566.4|6562.4|6566.8|6562.8|6566.8|6562.8|6566.4|6562.4|0
1623190070000|2021-06-08 22:07:50|6566.7|6562.7|6566.3|6562.3|6566.7|6562.7|6566.3|6562.3|0
1623190120000|2021-06-08 22:08:40|6566.4|6562.4|6566.8|6562.8|6567.1|6563.1|6566.4|6562.4|0
1623190150000|2021-06-08 22:09:10|6567|6563|6567.1|6563.1|6567.1|6563.1|6567|6563|0
1623190160000|2021-06-08 22:09:20|6566.8|6562.8|6566.8|6562.8|6566.8|6562.8|6566.8|6562.8|0
1623190200000|2021-06-08 22:10:00|6567|6563|6566.8|6562.8|6567.1|6563.1|6566.8|6562.8|0
1623190220000|2021-06-08 22:10:20|6567|6563|6567.3|6563.3|6567.5|6563.5|6567|6563|0
1623190230000|2021-06-08 22:10:30|6567.5|6563.5|6567.3|6563.3|6567.5|6563.5|6567.3|6563.3|0
1623190240000|2021-06-08 22:10:40|6567.5|6563.5|6567.5|6563.5|6567.5|6563.5|6567.5|6563.5|0
1623190340000|2021-06-08 22:12:20|6567.4|6563.4|6567.4|6563.4|6567.4|6563.4|6567.4|6563.4|0
1623190370000|2021-06-08 22:12:50|6567.5|6563.5|6567.8|6563.8|6567.8|6563.8|6567.4|6563.4|0
1623190420000|2021-06-08 22:13:40|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|0
1623190470000|2021-06-08 22:14:30|6568.2|6564.2|6568.5|6564.5|6568.9|6564.9|6568.2|6564.2|0
1623190480000|2021-06-08 22:14:40|6568.6|6564.6|6568.9|6564.9|6568.9|6564.9|6568.6|6564.6|0
1623190500000|2021-06-08 22:15:00|6569|6565|6569.2|6565.2|6569.2|6565.2|6569|6565|0
1623190530000|2021-06-08 22:15:30|6569.4|6565.4|6569.2|6565.2|6569.4|6565.4|6569.2|6565.2|0
1623190560000|2021-06-08 22:16:00|6569.1|6565.1|6568.9|6564.9|6569.1|6565.1|6568.9|6564.9|0
1623190570000|2021-06-08 22:16:10|6569.2|6565.2|6569.2|6565.2|6569.2|6565.2|6569.2|6565.2|0
1623190630000|2021-06-08 22:17:10|6569.4|6565.4|6569.5|6565.5|6569.5|6565.5|6569.4|6565.4|0
1623190640000|2021-06-08 22:17:20|6569.6|6565.6|6569.8|6565.8|6569.8|6565.8|6569.6|6565.6|0
1623190650000|2021-06-08 22:17:30|6569.7|6565.7|6569.2|6565.2|6569.7|6565.7|6569.2|6565.2|0
1623190660000|2021-06-08 22:17:40|6569.4|6565.4|6569.2|6565.2|6569.5|6565.5|6569.2|6565.2|0
1623190690000|2021-06-08 22:18:10|6569.4|6565.4|6569.5|6565.5|6569.5|6565.5|6569.4|6565.4|0
1623190730000|2021-06-08 22:18:50|6569.4|6565.4|6569.2|6565.2|6569.4|6565.4|6569.2|6565.2|0
1623190780000|2021-06-08 22:19:40|6569.1|6565.1|6568.9|6564.9|6569.1|6565.1|6568.9|6564.9|0
1623190790000|2021-06-08 22:19:50|6568.8|6564.8|6568.9|6564.9|6568.9|6564.9|6568.5|6564.5|0
1623190820000|2021-06-08 22:20:20|6569.2|6565.2|6569.2|6565.2|6569.2|6565.2|6569.2|6565.2|0
1623190850000|2021-06-08 22:20:50|6569.4|6565.4|6569.5|6565.5|6569.5|6565.5|6569.4|6565.4|0
1623190860000|2021-06-08 22:21:00|6569.6|6565.6|6569.8|6565.8|6569.8|6565.8|6569.6|6565.6|0
1623190910000|2021-06-08 22:21:50|6569.6|6565.6|6569.5|6565.5|6569.6|6565.6|6569.5|6565.5|0
1623190960000|2021-06-08 22:22:40|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623190980000|2021-06-08 22:23:00|6569.9|6565.9|6569.8|6565.8|6570.1|6566.1|6569.8|6565.8|0
1623191000000|2021-06-08 22:23:20|6569.7|6565.7|6569.5|6565.5|6569.7|6565.7|6569.5|6565.5|0
1623191010000|2021-06-08 22:23:30|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|6569.8|6565.8|0
1623191030000|2021-06-08 22:23:50|6570|6566|6570.1|6566.1|6570.1|6566.1|6570|6566|0
1623191070000|2021-06-08 22:24:30|6570.2|6566.2|6570.6|6566.6|6570.6|6566.6|6570.2|6566.2|0
1623191100000|2021-06-08 22:25:00|6570.5|6566.5|6570.1|6566.1|6570.5|6566.5|6570.1|6566.1|0
1623191110000|2021-06-08 22:25:10|6570.2|6566.2|6570.6|6566.6|6570.6|6566.6|6570.2|6566.2|0
1623191150000|2021-06-08 22:25:50|6570.8|6566.8|6570.9|6566.9|6570.9|6566.9|6570.8|6566.8|0
1623191170000|2021-06-08 22:26:10|6571.1|6567.1|6571.2|6567.2|6571.2|6567.2|6571.1|6567.1|0
1623191210000|2021-06-08 22:26:50|6571.1|6567.1|6570.9|6566.9|6571.1|6567.1|6570.9|6566.9|0
1623191290000|2021-06-08 22:28:10|6571.1|6567.1|6570.9|6566.9|6571.1|6567.1|6570.9|6566.9|0
1623191400000|2021-06-08 22:30:00|6571|6567|6571.2|6567.2|6571.2|6567.2|6570.9|6566.9|0
1623191430000|2021-06-08 22:30:30|6571.3|6567.3|6571.6|6567.6|6571.6|6567.6|6571.3|6567.3|0
1623191450000|2021-06-08 22:30:50|6571.5|6567.5|6571.3|6567.3|6571.5|6567.5|6571.3|6567.3|0
1623191460000|2021-06-08 22:31:00|6571.6|6567.6|6571.3|6567.3|6571.6|6567.6|6571.3|6567.3|0
1623191580000|2021-06-08 22:33:00|6571.1|6567.1|6570.6|6566.6|6571.1|6567.1|6570.6|6566.6|0
1623191590000|2021-06-08 22:33:10|6570.7|6566.7|6570.9|6566.9|6570.9|6566.9|6570.7|6566.7|0
1623191650000|2021-06-08 22:34:10|6570.6|6566.6|6570.6|6566.6|6570.6|6566.6|6570.6|6566.6|0
1623191690000|2021-06-08 22:34:50|6570.7|6566.7|6570.9|6566.9|6570.9|6566.9|6570.7|6566.7|0
1623191700000|2021-06-08 22:35:00|6570.6|6566.6|6570.6|6566.6|6570.6|6566.6|6570.6|6566.6|0
1623191720000|2021-06-08 22:35:20|6570.8|6566.8|6570.9|6566.9|6570.9|6566.9|6570.8|6566.8|0
1623191740000|2021-06-08 22:35:40|6571|6567|6571.3|6567.3|6571.3|6567.3|6571|6567|0
1623191760000|2021-06-08 22:36:00|6571.2|6567.2|6571.3|6567.3|6571.3|6567.3|6571.1|6567.1|0
1623191790000|2021-06-08 22:36:30|6571.2|6567.2|6571.3|6567.3|6571.3|6567.3|6571.1|6567.1|0
1623191830000|2021-06-08 22:37:10|6571.2|6567.2|6570.9|6566.9|6571.2|6567.2|6570.9|6566.9|0
1623191880000|2021-06-08 22:38:00|6570.6|6566.6|6570.6|6566.6|6570.6|6566.6|6570.6|6566.6|0
1623192000000|2021-06-08 22:40:00|6570.3|6566.3|6570.6|6566.6|6570.6|6566.6|6570.3|6566.3|0
1623192110000|2021-06-08 22:41:50|6570.7|6566.7|6570.9|6566.9|6570.9|6566.9|6570.7|6566.7|0
1623192120000|2021-06-08 22:42:00|6570.6|6566.6|6570.6|6566.6|6570.9|6566.9|6570.6|6566.6|0
1623192150000|2021-06-08 22:42:30|6570.8|6566.8|6570.6|6566.6|6570.9|6566.9|6570.6|6566.6|0
1623192190000|2021-06-08 22:43:10|6570.2|6566.2|6570.2|6566.2|6570.2|6566.2|6570.2|6566.2|0
1623192200000|2021-06-08 22:43:20|6570.3|6566.3|6570.6|6566.6|6570.6|6566.6|6570.3|6566.3|0
1623192210000|2021-06-08 22:43:30|6570.3|6566.3|6570.2|6566.2|6570.3|6566.3|6570.2|6566.2|0
1623192220000|2021-06-08 22:43:40|6570.6|6566.6|6570.6|6566.6|6570.6|6566.6|6570.6|6566.6|0
1623192230000|2021-06-08 22:43:50|6570.3|6566.3|6570.2|6566.2|6570.3|6566.3|6570.2|6566.2|0
1623192290000|2021-06-08 22:44:50|6570.1|6566.1|6569.8|6565.8|6570.1|6566.1|6569.8|6565.8|0
1623192300000|2021-06-08 22:45:00|6569.9|6565.9|6570.2|6566.2|6570.2|6566.2|6569.8|6565.8|0
1623192350000|2021-06-08 22:45:50|6570.3|6566.3|6571.3|6567.3|6571.3|6567.3|6570.3|6566.3|0
1623192410000|2021-06-08 22:46:50|6571.4|6567.4|6571.3|6567.3|6571.4|6567.4|6571.3|6567.3|0
1623192420000|2021-06-08 22:47:00|6571.2|6567.2|6570.9|6566.9|6571.2|6567.2|6570.9|6566.9|0
1623192440000|2021-06-08 22:47:20|6571|6567|6571.3|6567.3|6571.3|6567.3|6571|6567|0
1623192450000|2021-06-08 22:47:30|6571.2|6567.2|6570.9|6566.9|6571.2|6567.2|6570.9|6566.9|0
1623192500000|2021-06-08 22:48:20|6570.8|6566.8|6570.6|6566.6|6570.8|6566.8|6570.6|6566.6|0
1623192570000|2021-06-08 22:49:30|6570.8|6566.8|6570.8|6566.8|6570.8|6566.8|6570.8|6566.8|0
1623192580000|2021-06-08 22:49:40|6570.6|6566.6|6570.9|6566.9|6570.9|6566.9|6570.6|6566.6|0
1623192630000|2021-06-08 22:50:30|6571|6567|6571|6567|6571|6567|6571|6567|0
1623192680000|2021-06-08 22:51:20|6571.1|6567.1|6571.3|6567.3|6571.3|6567.3|6571.1|6567.1|0
1623192690000|2021-06-08 22:51:30|6571.1|6567.1|6571|6567|6571.1|6567.1|6571|6567|0
1623192700000|2021-06-08 22:51:40|6571.1|6567.1|6571.3|6567.3|6571.3|6567.3|6571.1|6567.1|0
1623192750000|2021-06-08 22:52:30|6571.4|6567.4|6571.6|6567.6|6571.9|6567.9|6571.4|6567.4|0
1623192780000|2021-06-08 22:53:00|6571.8|6567.8|6571.6|6567.6|6571.8|6567.8|6571.6|6567.6|0
1623192790000|2021-06-08 22:53:10|6571.8|6567.8|6571.9|6567.9|6571.9|6567.9|6571.8|6567.8|0
1623192820000|2021-06-08 22:53:40|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|0
1623192880000|2021-06-08 22:54:40|6571.7|6567.7|6571.9|6567.9|6571.9|6567.9|6571.7|6567.7|0
1623192890000|2021-06-08 22:54:50|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|0
1623192900000|2021-06-08 22:55:00|6571.8|6567.8|6571.9|6567.9|6571.9|6567.9|6571.6|6567.6|0
1623193060000|2021-06-08 22:57:40|6571.6|6567.6|6571.9|6567.9|6571.9|6567.9|6571.6|6567.6|0
1623193070000|2021-06-08 22:57:50|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|0
1623193110000|2021-06-08 22:58:30|6571.8|6567.8|6571.9|6567.9|6571.9|6567.9|6571.8|6567.8|0
1623193200000|2021-06-08 23:00:00|6572|6568|6571.9|6567.9|6572.4|6568.4|6571.6|6567.6|0
1623193240000|2021-06-08 23:00:40|6572|6568|6571.9|6567.9|6572.1|6568.1|6571.9|6567.9|0
1623193330000|2021-06-08 23:02:10|6572|6568|6571.9|6567.9|6572.4|6568.4|6571.9|6567.9|0
1623193390000|2021-06-08 23:03:10|6571.8|6567.8|6571.8|6567.8|6571.8|6567.8|6571.8|6567.8|0
1623193420000|2021-06-08 23:03:40|6571.7|6567.7|6571.5|6567.5|6571.7|6567.7|6571.5|6567.5|0
1623193450000|2021-06-08 23:04:10|6571.6|6567.6|6572.3|6568.3|6572.3|6568.3|6571.6|6567.6|0
1623193470000|2021-06-08 23:04:30|6572.2|6568.2|6571.8|6567.8|6572.2|6568.2|6571.8|6567.8|0
1623193500000|2021-06-08 23:05:00|6571.5|6567.5|6571.8|6567.8|6571.8|6567.8|6571.5|6567.5|0
1623193590000|2021-06-08 23:06:30|6571.9|6567.9|6571.8|6567.8|6572.3|6568.3|6571.8|6567.8|0
1623193610000|2021-06-08 23:06:50|6571.9|6567.9|6572.3|6568.3|6572.3|6568.3|6571.9|6567.9|0
1623193620000|2021-06-08 23:07:00|6572|6568|6571.8|6567.8|6572|6568|6571.8|6567.8|0
1623193740000|2021-06-08 23:09:00|6571.7|6567.7|6571.8|6567.8|6571.8|6567.8|6571.5|6567.5|0
1623193870000|2021-06-08 23:11:10|6571.7|6567.7|6571.5|6567.5|6571.7|6567.7|6571.5|6567.5|0
1623193910000|2021-06-08 23:11:50|6571.6|6567.6|6571.8|6567.8|6571.8|6567.8|6571.6|6567.6|0
1623193980000|2021-06-08 23:13:00|6571.9|6567.9|6572.3|6568.3|6572.3|6568.3|6571.9|6567.9|0
1623194010000|2021-06-08 23:13:30|6572|6568|6571.8|6567.8|6572|6568|6571.8|6567.8|0
1623194070000|2021-06-08 23:14:30|6571.9|6567.9|6571.8|6567.8|6572|6568|6571.8|6567.8|0
1623194110000|2021-06-08 23:15:10|6571.3|6568.3|6571|6568|6571.5|6568.5|6570.7|6567.7|0
1623194120000|2021-06-08 23:15:20|6571.1|6568.1|6571.3|6568.3|6571.3|6568.3|6571.1|6568.1|0
1623194140000|2021-06-08 23:15:40|6571.4|6568.4|6571.8|6568.8|6571.8|6568.8|6571.4|6568.4|0
1623194160000|2021-06-08 23:16:00|6571.9|6568.9|6572.5|6569.5|6572.5|6569.5|6571.9|6568.9|0
1623194170000|2021-06-08 23:16:10|6572.8|6569.8|6572.5|6569.5|6572.8|6569.8|6572.5|6569.5|0
1623194210000|2021-06-08 23:16:50|6572.4|6569.4|6572.3|6569.3|6572.5|6569.5|6572.1|6569.1|0
1623194220000|2021-06-08 23:17:00|6572.1|6569.1|6572.1|6569.1|6572.1|6569.1|6572.1|6569.1|0
1623194230000|2021-06-08 23:17:10|6572.2|6569.2|6572.5|6569.5|6572.5|6569.5|6572.2|6569.2|0
1623194280000|2021-06-08 23:18:00|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|0
1623194370000|2021-06-08 23:19:30|6572.6|6569.6|6572.5|6569.5|6572.6|6569.6|6572.5|6569.5|0
1623194380000|2021-06-08 23:19:40|6572.4|6569.4|6572.5|6569.5|6572.5|6569.5|6572.1|6569.1|0
1623194430000|2021-06-08 23:20:30|6572.4|6569.4|6572.5|6569.5|6572.5|6569.5|6572.3|6569.3|0
1623194440000|2021-06-08 23:20:40|6572.4|6569.4|6572.1|6569.1|6572.4|6569.4|6572.1|6569.1|0
1623194460000|2021-06-08 23:21:00|6572.2|6569.2|6572.5|6569.5|6572.5|6569.5|6572.2|6569.2|0
1623194500000|2021-06-08 23:21:40|6572.4|6569.4|6572.1|6569.1|6572.4|6569.4|6572.1|6569.1|0
1623194510000|2021-06-08 23:21:50|6572.2|6569.2|6572.5|6569.5|6572.5|6569.5|6572.2|6569.2|0
1623194540000|2021-06-08 23:22:20|6572.4|6569.4|6571.8|6568.8|6572.4|6569.4|6571.8|6568.8|0
1623194550000|2021-06-08 23:22:30|6572|6569|6572.1|6569.1|6572.1|6569.1|6572|6569|0
1623194560000|2021-06-08 23:22:40|6572|6569|6572.1|6569.1|6572.1|6569.1|6571.8|6568.8|0
1623194580000|2021-06-08 23:23:00|6572|6569|6571.8|6568.8|6572|6569|6571.8|6568.8|0
1623194590000|2021-06-08 23:23:10|6571.5|6568.5|6571.3|6568.3|6571.5|6568.5|6571.3|6568.3|0
1623194600000|2021-06-08 23:23:20|6571.4|6568.4|6571.8|6568.8|6571.8|6568.8|6571.4|6568.4|0
1623194700000|2021-06-08 23:25:00|6571.5|6568.5|6571.3|6568.3|6571.5|6568.5|6571.3|6568.3|0
1623194760000|2021-06-08 23:26:00|6571.4|6568.4|6572.1|6569.1|6572.1|6569.1|6571.4|6568.4|0
1623194770000|2021-06-08 23:26:10|6572|6569|6571.3|6568.3|6572|6569|6571.3|6568.3|0
1623194780000|2021-06-08 23:26:20|6571.4|6568.4|6571.5|6568.5|6571.5|6568.5|6571.3|6568.3|0
1623194790000|2021-06-08 23:26:30|6571.8|6568.8|6571.8|6568.8|6571.8|6568.8|6571.3|6568.3|0
1623194800000|2021-06-08 23:26:40|6571.5|6568.5|6571.3|6568.3|6571.5|6568.5|6571.3|6568.3|0
1623194830000|2021-06-08 23:27:10|6571|6568|6570.4|6567.4|6571|6568|6570.4|6567.4|0
1623194840000|2021-06-08 23:27:20|6570.7|6567.7|6570.4|6567.4|6570.7|6567.7|6570.4|6567.4|0
1623194850000|2021-06-08 23:27:30|6570.7|6567.7|6570.4|6567.4|6570.7|6567.7|6570.4|6567.4|0
1623194870000|2021-06-08 23:27:50|6570.3|6567.3|6570|6567|6570.3|6567.3|6570|6567|0
1623194880000|2021-06-08 23:28:00|6570.1|6567.1|6570.4|6567.4|6570.4|6567.4|6570|6567|0
1623194890000|2021-06-08 23:28:10|6570.3|6567.3|6570|6567|6570.3|6567.3|6570|6567|0
1623194920000|2021-06-08 23:28:40|6570.1|6567.1|6570.4|6567.4|6570.4|6567.4|6570.1|6567.1|0
1623194960000|2021-06-08 23:29:20|6570.3|6567.3|6570|6567|6570.3|6567.3|6570|6567|0
1623194980000|2021-06-08 23:29:40|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|0
1623194990000|2021-06-08 23:29:50|6569.4|6566.4|6569.6|6566.6|6569.6|6566.6|6569.3|6566.3|0
1623195010000|2021-06-08 23:30:10|6570|6567|6570.4|6567.4|6570.4|6567.4|6570|6567|0
1623195020000|2021-06-08 23:30:20|6570.3|6567.3|6570|6567|6570.3|6567.3|6570|6567|0
1623195030000|2021-06-08 23:30:30|6570.1|6567.1|6570|6567|6570.2|6567.2|6570|6567|0
1623195050000|2021-06-08 23:30:50|6570.1|6567.1|6570.2|6567.2|6570.2|6567.2|6570.1|6567.1|0
1623195060000|2021-06-08 23:31:00|6570.4|6567.4|6570|6567|6570.4|6567.4|6570|6567|0
1623195070000|2021-06-08 23:31:10|6570.1|6567.1|6570.4|6567.4|6570.4|6567.4|6570.1|6567.1|0
1623195140000|2021-06-08 23:32:20|6570.3|6567.3|6570|6567|6570.3|6567.3|6570|6567|0
1623195150000|2021-06-08 23:32:30|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|0
1623195160000|2021-06-08 23:32:40|6569.7|6566.7|6570|6567|6570|6567|6569.7|6566.7|0
1623195190000|2021-06-08 23:33:10|6570.1|6567.1|6570|6567|6570.2|6567.2|6570|6567|0
1623195200000|2021-06-08 23:33:20|6570.1|6567.1|6570.4|6567.4|6570.4|6567.4|6570.1|6567.1|0
1623195220000|2021-06-08 23:33:40|6570.5|6567.5|6570.7|6567.7|6570.7|6567.7|6570.5|6567.5|0
1623195250000|2021-06-08 23:34:10|6570.9|6567.9|6571|6568|6571|6568|6570.7|6567.7|0
1623195270000|2021-06-08 23:34:30|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6571.2|6568.2|0
1623195280000|2021-06-08 23:34:40|6571.4|6568.4|6571.8|6568.8|6571.8|6568.8|6571.4|6568.4|0
1623195310000|2021-06-08 23:35:10|6571.7|6568.7|6571|6568|6571.7|6568.7|6571|6568|0
1623195320000|2021-06-08 23:35:20|6571.1|6568.1|6571.2|6568.2|6571.3|6568.3|6571|6568|0
1623195330000|2021-06-08 23:35:30|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|6571|6568|0
1623195360000|2021-06-08 23:36:00|6571.4|6568.4|6571.8|6568.8|6571.8|6568.8|6571.4|6568.4|0
1623195370000|2021-06-08 23:36:10|6572|6569|6572.1|6569.1|6572.1|6569.1|6572|6569|0
1623195390000|2021-06-08 23:36:30|6572.2|6569.2|6572.4|6569.4|6572.8|6569.8|6572.2|6569.2|0
1623195400000|2021-06-08 23:36:40|6572.3|6569.3|6572.1|6569.1|6572.3|6569.3|6572.1|6569.1|0
1623195410000|2021-06-08 23:36:50|6572.2|6569.2|6572.4|6569.4|6572.4|6569.4|6572.2|6569.2|0
1623195420000|2021-06-08 23:37:00|6572.3|6569.3|6572.4|6569.4|6572.4|6569.4|6572.1|6569.1|0
1623195430000|2021-06-08 23:37:10|6572.3|6569.3|6572.1|6569.1|6572.3|6569.3|6572.1|6569.1|0
1623195440000|2021-06-08 23:37:20|6572.2|6569.2|6572.1|6569.1|6572.3|6569.3|6572.1|6569.1|0
1623195450000|2021-06-08 23:37:30|6572.2|6569.2|6572.4|6569.4|6572.4|6569.4|6572.2|6569.2|0
1623195490000|2021-06-08 23:38:10|6572.5|6569.5|6572.8|6569.8|6572.8|6569.8|6572.5|6569.5|0
1623195510000|2021-06-08 23:38:30|6572.7|6569.7|6572.4|6569.4|6572.7|6569.7|6572.4|6569.4|0
1623195530000|2021-06-08 23:38:50|6572.1|6569.1|6572.1|6569.1|6572.1|6569.1|6572.1|6569.1|0
1623195550000|2021-06-08 23:39:10|6572|6569|6572.1|6569.1|6572.1|6569.1|6571.8|6568.8|0
1623195600000|2021-06-08 23:40:00|6572.2|6569.2|6572.4|6569.4|6572.4|6569.4|6572.2|6569.2|0
1623195620000|2021-06-08 23:40:20|6572.5|6569.5|6572.6|6569.6|6572.6|6569.6|6572.5|6569.5|0
1623195630000|2021-06-08 23:40:30|6572.8|6569.8|6572.4|6569.4|6572.8|6569.8|6572.4|6569.4|0
1623195640000|2021-06-08 23:40:40|6572.5|6569.5|6572.6|6569.6|6572.6|6569.6|6572.5|6569.5|0
1623195650000|2021-06-08 23:40:50|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|0
1623195660000|2021-06-08 23:41:00|6572.7|6569.7|6572.4|6569.4|6572.7|6569.7|6572.4|6569.4|0
1623195670000|2021-06-08 23:41:10|6572.5|6569.5|6572.5|6569.5|6572.5|6569.5|6572.5|6569.5|0
1623195680000|2021-06-08 23:41:20|6572.6|6569.6|6572.9|6569.9|6572.9|6569.9|6572.6|6569.6|0
1623195690000|2021-06-08 23:41:30|6573|6570|6573|6570|6573|6570|6573|6570|0
1623195700000|2021-06-08 23:41:40|6572.9|6569.9|6572.6|6569.6|6572.9|6569.9|6572.6|6569.6|0
1623195740000|2021-06-08 23:42:20|6572.4|6569.4|6572.3|6569.3|6572.4|6569.4|6572.3|6569.3|0
1623195750000|2021-06-08 23:42:30|6572.4|6569.4|6572.3|6569.3|6572.4|6569.4|6572.3|6569.3|0
1623195780000|2021-06-08 23:43:00|6572.2|6569.2|6571.5|6568.5|6572.2|6569.2|6571.5|6568.5|0
1623195790000|2021-06-08 23:43:10|6571.7|6568.7|6571.5|6568.5|6572|6569|6571.5|6568.5|0
1623195800000|2021-06-08 23:43:20|6571.7|6568.7|6572|6569|6572|6569|6571.7|6568.7|0
1623195810000|2021-06-08 23:43:30|6571.9|6568.9|6571.5|6568.5|6571.9|6568.9|6571.5|6568.5|0
1623195820000|2021-06-08 23:43:40|6571.4|6568.4|6571.2|6568.2|6571.4|6568.4|6571.2|6568.2|0
1623195830000|2021-06-08 23:43:50|6571.1|6568.1|6571.1|6568.1|6571.2|6568.2|6571|6568|0
1623195840000|2021-06-08 23:44:00|6571|6568|6570.9|6567.9|6571|6568|6570.9|6567.9|0
1623195860000|2021-06-08 23:44:20|6570.8|6567.8|6570.5|6567.5|6570.8|6567.8|6570.5|6567.5|0
1623195870000|2021-06-08 23:44:30|6570.4|6567.4|6570.2|6567.2|6570.5|6567.5|6570.2|6567.2|0
1623195890000|2021-06-08 23:44:50|6570.3|6567.3|6570.5|6567.5|6570.5|6567.5|6570.3|6567.3|0
1623195900000|2021-06-08 23:45:00|6570.6|6567.6|6570.8|6567.8|6570.9|6567.9|6570.5|6567.5|0
1623195910000|2021-06-08 23:45:10|6570.7|6567.7|6570.5|6567.5|6570.9|6567.9|6570.5|6567.5|0
1623195920000|2021-06-08 23:45:20|6570.6|6567.6|6570.9|6567.9|6570.9|6567.9|6570.6|6567.6|0
1623195930000|2021-06-08 23:45:30|6570.8|6567.8|6570.7|6567.7|6570.9|6567.9|6570.5|6567.5|0
1623195940000|2021-06-08 23:45:40|6570.9|6567.9|6570.9|6567.9|6570.9|6567.9|6570.5|6567.5|0
1623195960000|2021-06-08 23:46:00|6570.8|6567.8|6570.5|6567.5|6570.8|6567.8|6570.5|6567.5|0
1623195970000|2021-06-08 23:46:10|6570.6|6567.6|6570.7|6567.7|6570.9|6567.9|6570.6|6567.6|0
1623195980000|2021-06-08 23:46:20|6570.5|6567.5|6570.5|6567.5|6570.5|6567.5|6570.5|6567.5|0
1623195990000|2021-06-08 23:46:30|6570.6|6567.6|6571.2|6568.2|6571.2|6568.2|6570.6|6567.6|0
1623196010000|2021-06-08 23:46:50|6571.3|6568.3|6571.5|6568.5|6571.5|6568.5|6571.3|6568.3|0
1623196020000|2021-06-08 23:47:00|6571.6|6568.6|6572|6569|6572|6569|6571.6|6568.6|0
1623196030000|2021-06-08 23:47:10|6572.3|6569.3|6572.3|6569.3|6572.3|6569.3|6572.3|6569.3|0
1623196040000|2021-06-08 23:47:20|6572.2|6569.2|6572|6569|6572.3|6569.3|6572|6569|0
1623196070000|2021-06-08 23:47:50|6572.3|6569.3|6572|6569|6572.3|6569.3|6572|6569|0
1623196080000|2021-06-08 23:48:00|6572.1|6569.1|6572.3|6569.3|6572.3|6569.3|6572.1|6569.1|0
1623196090000|2021-06-08 23:48:10|6572.6|6569.6|6572.6|6569.6|6572.6|6569.6|6572.6|6569.6|0
1623196110000|2021-06-08 23:48:30|6572.4|6569.4|6572.3|6569.3|6572.4|6569.4|6572.3|6569.3|0
1623196140000|2021-06-08 23:49:00|6572.2|6569.2|6572|6569|6572.2|6569.2|6572|6569|0
1623196150000|2021-06-08 23:49:10|6572.1|6569.1|6572.3|6569.3|6572.3|6569.3|6572|6569|0
1623196160000|2021-06-08 23:49:20|6572.1|6569.1|6572.1|6569.1|6572.3|6569.3|6572.1|6569.1|0
1623196170000|2021-06-08 23:49:30|6572.3|6569.3|6572.3|6569.3|6572.3|6569.3|6572.3|6569.3|0
1623196180000|2021-06-08 23:49:40|6572.2|6569.2|6572.3|6569.3|6572.3|6569.3|6572|6569|0
1623196200000|2021-06-08 23:50:00|6572.2|6569.2|6572|6569|6572.3|6569.3|6572|6569|0
1623196210000|2021-06-08 23:50:10|6571.9|6568.9|6571.5|6568.5|6571.9|6568.9|6571.5|6568.5|0
1623196220000|2021-06-08 23:50:20|6571.4|6568.4|6571.2|6568.2|6571.4|6568.4|6571.2|6568.2|0
1623196230000|2021-06-08 23:50:30|6571.1|6568.1|6570.9|6567.9|6571.1|6568.1|6570.9|6567.9|0
1623196250000|2021-06-08 23:50:50|6570.8|6567.8|6570.5|6567.5|6570.8|6567.8|6570.5|6567.5|0
1623196260000|2021-06-08 23:51:00|6570.6|6567.6|6570.5|6567.5|6570.9|6567.9|6570.5|6567.5|0
1623196280000|2021-06-08 23:51:20|6570.6|6567.6|6570.9|6567.9|6570.9|6567.9|6570.5|6567.5|0
1623196290000|2021-06-08 23:51:30|6570.8|6567.8|6570.5|6567.5|6570.8|6567.8|6570.5|6567.5|0
1623196300000|2021-06-08 23:51:40|6570.6|6567.6|6570.9|6567.9|6570.9|6567.9|6570.6|6567.6|0
1623196320000|2021-06-08 23:52:00|6570.8|6567.8|6570.5|6567.5|6570.9|6567.9|6570.5|6567.5|0
1623196330000|2021-06-08 23:52:10|6570.6|6567.6|6570.9|6567.9|6570.9|6567.9|6570.6|6567.6|0
1623196350000|2021-06-08 23:52:30|6571|6568|6571.5|6568.5|6571.5|6568.5|6570.9|6567.9|0
1623196400000|2021-06-08 23:53:20|6571.3|6568.3|6571.2|6568.2|6571.3|6568.3|6571.2|6568.2|0
1623196410000|2021-06-08 23:53:30|6571.3|6568.3|6571.5|6568.5|6571.5|6568.5|6571.3|6568.3|0
1623196490000|2021-06-08 23:54:50|6571.6|6568.6|6571.5|6568.5|6572|6569|6571.5|6568.5|0
1623196500000|2021-06-08 23:55:00|6571.7|6568.7|6571.5|6568.5|6571.7|6568.7|6571.5|6568.5|0
1623196510000|2021-06-08 23:55:10|6571.7|6568.7|6572|6569|6572|6569|6571.7|6568.7|0
1623196520000|2021-06-08 23:55:20|6571.9|6568.9|6571.7|6568.7|6571.9|6568.9|6571.5|6568.5|0
1623196530000|2021-06-08 23:55:30|6572|6569|6572|6569|6572|6569|6572|6569|0
1623196590000|2021-06-08 23:56:30|6571.9|6568.9|6571.5|6568.5|6571.9|6568.9|6571.5|6568.5|0
1623196600000|2021-06-08 23:56:40|6571.4|6568.4|6571.2|6568.2|6571.4|6568.4|6571.2|6568.2|0
1623196610000|2021-06-08 23:56:50|6571.1|6568.1|6570.5|6567.5|6571.1|6568.1|6570.5|6567.5|0
1623196630000|2021-06-08 23:57:10|6570.6|6567.6|6570.9|6567.9|6570.9|6567.9|6570.6|6567.6|0
1623196650000|2021-06-08 23:57:30|6571|6568|6571.2|6568.2|6571.2|6568.2|6571|6568|0
1623196660000|2021-06-08 23:57:40|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|0
1623196690000|2021-06-08 23:58:10|6571.3|6568.3|6571.5|6568.5|6571.5|6568.5|6571.3|6568.3|0
1623196700000|2021-06-08 23:58:20|6571.3|6568.3|6571.2|6568.2|6571.3|6568.3|6571.2|6568.2|0
1623196730000|2021-06-08 23:58:50|6571.3|6568.3|6571.2|6568.2|6571.3|6568.3|6571.2|6568.2|0
1623196760000|2021-06-08 23:59:20|6571.3|6568.3|6571.5|6568.5|6571.5|6568.5|6571.3|6568.3|0
1623196780000|2021-06-08 23:59:40|6571.3|6568.3|6571.2|6568.2|6571.3|6568.3|6571.2|6568.2|0
1623196790000|2021-06-08 23:59:50|6571.1|6568.1|6570.5|6567.5|6571.1|6568.1|6570.5|6567.5|0
1623196800000|2021-06-09 00:00:00|6570.4|6567.4|6570.2|6567.2|6570.4|6567.4|6569.5|6566.5|0
1623196810000|2021-06-09 00:00:10|6570.3|6567.3|6571.4|6568.4|6571.4|6568.4|6570.3|6567.3|0
1623196820000|2021-06-09 00:00:20|6571.5|6568.5|6572.3|6569.3|6572.6|6569.6|6571.5|6568.5|0
1623196830000|2021-06-09 00:00:30|6572.2|6569.2|6572|6569|6572.2|6569.2|6572|6569|0
1623196840000|2021-06-09 00:00:40|6571.9|6568.9|6570.2|6567.2|6571.9|6568.9|6570.2|6567.2|0
1623196850000|2021-06-09 00:00:50|6569.9|6566.9|6570.5|6567.5|6570.5|6567.5|6569.7|6566.7|0
1623196860000|2021-06-09 00:01:00|6570.4|6567.4|6570.2|6567.2|6570.4|6567.4|6569.7|6566.7|0
1623196870000|2021-06-09 00:01:10|6570.4|6567.4|6569|6566|6570.5|6567.5|6568.8|6565.8|0
1623196880000|2021-06-09 00:01:20|6569.1|6566.1|6569.3|6566.3|6569.4|6566.4|6568.8|6565.8|0
1623196890000|2021-06-09 00:01:30|6569.4|6566.4|6569.4|6566.4|6569.4|6566.4|6568.8|6565.8|0
1623196900000|2021-06-09 00:01:40|6569.1|6566.1|6569.7|6566.7|6570.2|6567.2|6569.1|6566.1|0
1623196910000|2021-06-09 00:01:50|6569.4|6566.4|6568.8|6565.8|6569.4|6566.4|6568.8|6565.8|0
1623196920000|2021-06-09 00:02:00|6569.1|6566.1|6569.1|6566.1|6569.1|6566.1|6568.1|6565.1|0
1623196930000|2021-06-09 00:02:10|6569|6566|6568.4|6565.4|6569.4|6566.4|6568.4|6565.4|0
1623196940000|2021-06-09 00:02:20|6568.3|6565.3|6568.8|6565.8|6568.8|6565.8|6568.1|6565.1|0
1623196950000|2021-06-09 00:02:30|6568.7|6565.7|6569.1|6566.1|6569.1|6566.1|6568.4|6565.4|0
1623196960000|2021-06-09 00:02:40|6568.9|6565.9|6568.4|6565.4|6568.9|6565.9|6568.1|6565.1|0
1623196970000|2021-06-09 00:02:50|6568.3|6565.3|6568.4|6565.4|6568.4|6565.4|6568.1|6565.1|0
1623196980000|2021-06-09 00:03:00|6568.1|6565.1|6568.4|6565.4|6568.4|6565.4|6568.1|6565.1|0
1623196990000|2021-06-09 00:03:10|6568.1|6565.1|6568.1|6565.1|6568.4|6565.4|6568.1|6565.1|0
1623197000000|2021-06-09 00:03:20|6568.3|6565.3|6568.6|6565.6|6568.6|6565.6|6568.1|6565.1|0
1623197010000|2021-06-09 00:03:30|6568.4|6565.4|6568.8|6565.8|6568.8|6565.8|6568.4|6565.4|0
1623197020000|2021-06-09 00:03:40|6568.7|6565.7|6568.4|6565.4|6568.7|6565.7|6568.4|6565.4|0
1623197030000|2021-06-09 00:03:50|6568.3|6565.3|6568.3|6565.3|6568.4|6565.4|6568.1|6565.1|0
1623197040000|2021-06-09 00:04:00|6568.1|6565.1|6568.1|6565.1|6568.4|6565.4|6568.1|6565.1|0
1623197050000|2021-06-09 00:04:10|6568.2|6565.2|6568.1|6565.1|6568.4|6565.4|6568.1|6565.1|0
1623197060000|2021-06-09 00:04:20|6568.3|6565.3|6568.4|6565.4|6568.4|6565.4|6568.3|6565.3|0
1623197080000|2021-06-09 00:04:40|6568.5|6565.5|6568.8|6565.8|6569.1|6566.1|6568.5|6565.5|0
1623197090000|2021-06-09 00:04:50|6568.9|6565.9|6569.1|6566.1|6569.1|6566.1|6568.8|6565.8|0
1623197100000|2021-06-09 00:05:00|6568.9|6565.9|6568.8|6565.8|6568.9|6565.9|6568.4|6565.4|0
1623197110000|2021-06-09 00:05:10|6568.7|6565.7|6568.4|6565.4|6568.7|6565.7|6568.4|6565.4|0
1623197120000|2021-06-09 00:05:20|6568.5|6565.5|6568.4|6565.4|6568.8|6565.8|6568.4|6565.4|0
1623197130000|2021-06-09 00:05:30|6568.1|6565.1|6568.3|6565.3|6568.3|6565.3|6568.1|6565.1|0
1623197140000|2021-06-09 00:05:40|6568.1|6565.1|6568.4|6565.4|6568.4|6565.4|6568.1|6565.1|0
1623197150000|2021-06-09 00:05:50|6568.5|6565.5|6568.8|6565.8|6568.8|6565.8|6568.4|6565.4|0
1623197160000|2021-06-09 00:06:00|6568.7|6565.7|6568.4|6565.4|6568.8|6565.8|6568.4|6565.4|0
1623197170000|2021-06-09 00:06:10|6568.5|6565.5|6568.8|6565.8|6568.8|6565.8|6568.5|6565.5|0
1623197180000|2021-06-09 00:06:20|6568.9|6565.9|6569.2|6566.2|6569.4|6566.4|6568.9|6565.9|0
1623197190000|2021-06-09 00:06:30|6569.1|6566.1|6569.3|6566.3|6569.4|6566.4|6569.1|6566.1|0
1623197200000|2021-06-09 00:06:40|6569.4|6566.4|6569.7|6566.7|6569.7|6566.7|6569.1|6566.1|0
1623197210000|2021-06-09 00:06:50|6569.4|6566.4|6569.4|6566.4|6569.6|6566.6|6569.4|6566.4|0
1623197220000|2021-06-09 00:07:00|6569.5|6566.5|6569.4|6566.4|6569.7|6566.7|6569.4|6566.4|0
1623197230000|2021-06-09 00:07:10|6569.6|6566.6|6569.7|6566.7|6569.7|6566.7|6569.6|6566.6|0
1623197250000|2021-06-09 00:07:30|6569.8|6566.8|6569.7|6566.7|6570.2|6567.2|6569.7|6566.7|0
1623197260000|2021-06-09 00:07:40|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623197270000|2021-06-09 00:07:50|6569.7|6566.7|6569.4|6566.4|6569.7|6566.7|6569.4|6566.4|0
1623197280000|2021-06-09 00:08:00|6569.1|6566.1|6568.8|6565.8|6569.1|6566.1|6568.8|6565.8|0
1623197290000|2021-06-09 00:08:10|6569|6566|6569.1|6566.1|6569.1|6566.1|6568.8|6565.8|0
1623197300000|2021-06-09 00:08:20|6569|6566|6569.1|6566.1|6569.1|6566.1|6568.8|6565.8|0
1623197330000|2021-06-09 00:08:50|6569.2|6566.2|6569.4|6566.4|6569.4|6566.4|6569.2|6566.2|0
1623197350000|2021-06-09 00:09:10|6569.3|6566.3|6569.1|6566.1|6569.3|6566.3|6569.1|6566.1|0
1623197360000|2021-06-09 00:09:20|6569.2|6566.2|6569.4|6566.4|6569.4|6566.4|6569.1|6566.1|0
1623197380000|2021-06-09 00:09:40|6569.5|6566.5|6569.4|6566.4|6569.8|6566.8|6569.4|6566.4|0
1623197390000|2021-06-09 00:09:50|6569.1|6566.1|6569.4|6566.4|6569.4|6566.4|6569.1|6566.1|0
1623197400000|2021-06-09 00:10:00|6569.3|6566.3|6569.1|6566.1|6569.3|6566.3|6568.8|6565.8|0
1623197420000|2021-06-09 00:10:20|6569.2|6566.2|6569.4|6566.4|6569.4|6566.4|6569.2|6566.2|0
1623197430000|2021-06-09 00:10:30|6569.1|6566.1|6569.4|6566.4|6569.4|6566.4|6569.1|6566.1|0
1623197440000|2021-06-09 00:10:40|6569.5|6566.5|6569.6|6566.6|6569.6|6566.6|6569.5|6566.5|0
1623197450000|2021-06-09 00:10:50|6569.4|6566.4|6569.8|6566.8|6569.8|6566.8|6569.4|6566.4|0
1623197460000|2021-06-09 00:11:00|6570.2|6567.2|6569.8|6566.8|6570.2|6567.2|6569.8|6566.8|0
1623197480000|2021-06-09 00:11:20|6569.7|6566.7|6569.8|6566.8|6569.8|6566.8|6569.4|6566.4|0
1623197490000|2021-06-09 00:11:30|6569.7|6566.7|6569.1|6566.1|6569.7|6566.7|6569.1|6566.1|0
1623197510000|2021-06-09 00:11:50|6569.2|6566.2|6569.4|6566.4|6569.4|6566.4|6569.1|6566.1|0
1623197520000|2021-06-09 00:12:00|6569.1|6566.1|6569.4|6566.4|6569.4|6566.4|6569.1|6566.1|0
1623197540000|2021-06-09 00:12:20|6569.5|6566.5|6569.8|6566.8|6569.8|6566.8|6569.5|6566.5|0
1623197550000|2021-06-09 00:12:30|6569.9|6566.9|6570.2|6567.2|6570.2|6567.2|6569.8|6566.8|0
1623197560000|2021-06-09 00:12:40|6570.3|6567.3|6570.6|6567.6|6570.6|6567.6|6570.2|6567.2|0
1623197570000|2021-06-09 00:12:50|6570.5|6567.5|6570.6|6567.6|6570.6|6567.6|6570.2|6567.2|0
1623197580000|2021-06-09 00:13:00|6570.5|6567.5|6570.6|6567.6|6570.6|6567.6|6570.2|6567.2|0
1623197590000|2021-06-09 00:13:10|6570.5|6567.5|6570.9|6567.9|6570.9|6567.9|6570.2|6567.2|0
1623197600000|2021-06-09 00:13:20|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|0
1623197610000|2021-06-09 00:13:30|6571.4|6568.4|6571.5|6568.5|6571.5|6568.5|6571.2|6568.2|0
1623197620000|2021-06-09 00:13:40|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|0
1623197630000|2021-06-09 00:13:50|6571.4|6568.4|6571.5|6568.5|6571.7|6568.7|6571.4|6568.4|0
1623197640000|2021-06-09 00:14:00|6571.4|6568.4|6571.5|6568.5|6571.5|6568.5|6571.2|6568.2|0
1623197660000|2021-06-09 00:14:20|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6571.2|6568.2|0
1623197670000|2021-06-09 00:14:30|6571.5|6568.5|6571.2|6568.2|6571.5|6568.5|6571.2|6568.2|0
1623197690000|2021-06-09 00:14:50|6571.3|6568.3|6571.2|6568.2|6571.5|6568.5|6571.2|6568.2|0
1623197700000|2021-06-09 00:15:00|6571.3|6568.3|6570.9|6567.9|6571.5|6568.5|6570.9|6567.9|0
1623197710000|2021-06-09 00:15:10|6570.8|6567.8|6570.9|6567.9|6570.9|6567.9|6570.6|6567.6|0
1623197720000|2021-06-09 00:15:20|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|0
1623197730000|2021-06-09 00:15:30|6571.1|6568.1|6569.5|6566.5|6571.1|6568.1|6569.4|6566.4|0
1623197750000|2021-06-09 00:15:50|6570.8|6567.8|6570.2|6567.2|6570.8|6567.8|6570.2|6567.2|0
1623197760000|2021-06-09 00:16:00|6570.8|6567.8|6569.5|6566.5|6570.8|6567.8|6569.5|6566.5|0
1623197770000|2021-06-09 00:16:10|6569.4|6566.4|6569.4|6566.4|6570.9|6567.9|6569.4|6566.4|0
1623197800000|2021-06-09 00:16:40|6569.9|6566.9|6570.8|6567.8|6570.8|6567.8|6569.9|6566.9|0
1623197810000|2021-06-09 00:16:50|6569.4|6566.4|6569.4|6566.4|6570.8|6567.8|6569.4|6566.4|0
1623197820000|2021-06-09 00:17:00|6569.3|6566.3|6569.3|6566.3|6569.3|6566.3|6569.3|6566.3|0
1623197840000|2021-06-09 00:17:20|6569.2|6566.2|6569.2|6566.2|6569.2|6566.2|6569.2|6566.2|0
1623197850000|2021-06-09 00:17:30|6567.8|6564.8|6569.2|6566.2|6569.2|6566.2|6567.8|6564.8|0
1623197860000|2021-06-09 00:17:40|6569.1|6566.1|6569.2|6566.2|6569.2|6566.2|6567.7|6564.7|0
1623197940000|2021-06-09 00:19:00|6570.6|6567.6|6569.2|6566.2|6570.6|6567.6|6569.2|6566.2|0
1623197950000|2021-06-09 00:19:10|6570.7|6567.7|6570.7|6567.7|6570.7|6567.7|6570.7|6567.7|0
1623197960000|2021-06-09 00:19:20|6570.6|6567.6|6570.7|6567.7|6570.7|6567.7|6569.2|6566.2|0
1623198000000|2021-06-09 00:20:00|6570.8|6567.8|6572.2|6569.2|6572.2|6569.2|6570.8|6567.8|0
1623198040000|2021-06-09 00:20:40|6572.1|6569.1|6572.2|6569.2|6572.2|6569.2|6572.1|6569.1|0
1623198090000|2021-06-09 00:21:30|6572.3|6569.3|6573.7|6570.7|6573.7|6570.7|6572.3|6569.3|0
1623198100000|2021-06-09 00:21:40|6573.8|6570.8|6573.8|6570.8|6573.8|6570.8|6573.8|6570.8|0
1623198150000|2021-06-09 00:22:30|6574.4|6571.4|6575.3|6572.3|6575.3|6572.3|6574.4|6571.4|0
1623198160000|2021-06-09 00:22:40|6575.2|6572.2|6575.2|6572.2|6575.2|6572.2|6575.2|6572.2|0
1623198170000|2021-06-09 00:22:50|6575.3|6572.3|6575.3|6572.3|6575.3|6572.3|6575.3|6572.3|0
1623198180000|2021-06-09 00:23:00|6575.4|6572.4|6575.4|6572.4|6575.4|6572.4|6575.3|6572.3|0
1623198190000|2021-06-09 00:23:10|6576|6573|6576.3|6573.3|6576.8|6573.8|6576|6573|0
1623198300000|2021-06-09 00:25:00|6576.4|6573.4|6576.4|6573.4|6576.5|6573.5|6576.4|6573.4|0
1623198350000|2021-06-09 00:25:50|6575.8|6572.8|6574.9|6571.9|6575.8|6572.8|6574.9|6571.9|0
1623198390000|2021-06-09 00:26:30|6574.8|6571.8|6574.9|6571.9|6574.9|6571.9|6574.8|6571.8|0
1623198400000|2021-06-09 00:26:40|6574.8|6571.8|6574.9|6571.9|6574.9|6571.9|6574.8|6571.8|0
1623198420000|2021-06-09 00:27:00|6574.8|6571.8|6574.8|6571.8|6574.8|6571.8|6574.8|6571.8|0
1623198430000|2021-06-09 00:27:10|6574.9|6571.9|6574.9|6571.9|6574.9|6571.9|6574.9|6571.9|0
1623198450000|2021-06-09 00:27:30|6576.3|6573.3|6575|6572|6576.4|6573.4|6575|6572|0
1623198510000|2021-06-09 00:28:30|6576.4|6573.4|6576.4|6573.4|6576.4|6573.4|6576.4|6573.4|0
1623198530000|2021-06-09 00:28:50|6575|6572|6575.7|6572.7|6575.7|6572.7|6575|6572|0
1623198540000|2021-06-09 00:29:00|6576|6573|6576.4|6573.4|6576.4|6573.4|6575|6572|0
1623198550000|2021-06-09 00:29:10|6576.5|6573.5|6575.7|6572.7|6576.5|6573.5|6575|6572|0
1623198560000|2021-06-09 00:29:20|6575.9|6572.9|6576.4|6573.4|6576.4|6573.4|6575.7|6572.7|0
1623198570000|2021-06-09 00:29:30|6575.7|6572.7|6576.4|6573.4|6576.4|6573.4|6575.7|6572.7|0
1623198590000|2021-06-09 00:29:50|6575.8|6572.8|6576.4|6573.4|6576.4|6573.4|6575|6572|0
1623198600000|2021-06-09 00:30:00|6576.1|6573.1|6575|6572|6576.4|6573.4|6575|6572|0
1623198620000|2021-06-09 00:30:20|6574.9|6571.9|6574.9|6571.9|6574.9|6571.9|6574.9|6571.9|0
1623198670000|2021-06-09 00:31:10|6575|6572|6574.9|6571.9|6575|6572|6574.9|6571.9|0
1623198680000|2021-06-09 00:31:20|6575|6572|6575|6572|6575|6572|6575|6572|0
1623198690000|2021-06-09 00:31:30|6575.2|6572.2|6576.4|6573.4|6576.4|6573.4|6575.2|6572.2|0
1623198720000|2021-06-09 00:32:00|6576.3|6573.3|6576.2|6573.2|6576.3|6573.3|6576.2|6573.2|0
1623198760000|2021-06-09 00:32:40|6576.3|6573.3|6576.3|6573.3|6576.3|6573.3|6576.3|6573.3|0
1623198770000|2021-06-09 00:32:50|6576.2|6573.2|6576.2|6573.2|6576.2|6573.2|6576.2|6573.2|0
1623198830000|2021-06-09 00:33:50|6576.7|6573.7|6577.5|6574.5|6577.6|6574.6|6576.7|6573.7|0
1623198840000|2021-06-09 00:34:00|6577.6|6574.6|6578.9|6575.9|6579|6576|6577.6|6574.6|0
1623198850000|2021-06-09 00:34:10|6578.8|6575.8|6578.8|6575.8|6578.8|6575.8|6577.4|6574.4|0
1623198860000|2021-06-09 00:34:20|6577.4|6574.4|6577.4|6574.4|6577.4|6574.4|6577.4|6574.4|0
1623198890000|2021-06-09 00:34:50|6577.3|6574.3|6577.4|6574.4|6577.4|6574.4|6577.3|6574.3|0
1623198910000|2021-06-09 00:35:10|6577.3|6574.3|6577.3|6574.3|6577.3|6574.3|6577.3|6574.3|0
1623198920000|2021-06-09 00:35:20|6576.8|6573.8|6575.9|6572.9|6576.8|6573.8|6575.8|6572.8|0
1623198950000|2021-06-09 00:35:50|6576.1|6573.1|6575.9|6572.9|6577.3|6574.3|6575.9|6572.9|0
1623198980000|2021-06-09 00:36:20|6575.8|6572.8|6575.8|6572.8|6575.8|6572.8|6575.8|6572.8|0
1623198990000|2021-06-09 00:36:30|6575.7|6572.7|6575.8|6572.8|6575.8|6572.8|6575.7|6572.7|0
1623199060000|2021-06-09 00:37:40|6575.7|6572.7|6575.7|6572.7|6575.7|6572.7|6575.7|6572.7|0
1623199070000|2021-06-09 00:37:50|6575.8|6572.8|6575.7|6572.7|6575.8|6572.8|6575.7|6572.7|0
1623199080000|2021-06-09 00:38:00|6575.8|6572.8|6575.8|6572.8|6575.8|6572.8|6575.8|6572.8|0
1623199120000|2021-06-09 00:38:40|6575.7|6572.7|6574.3|6571.3|6575.7|6572.7|6574.2|6571.2|0
1623199130000|2021-06-09 00:38:50|6574.2|6571.2|6574.2|6571.2|6574.2|6571.2|6574.2|6571.2|0
1623199140000|2021-06-09 00:39:00|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|0
1623199150000|2021-06-09 00:39:10|6574.2|6571.2|6574.2|6571.2|6574.2|6571.2|6574.2|6571.2|0
1623199240000|2021-06-09 00:40:40|6573.6|6570.6|6572.8|6569.8|6573.6|6570.6|6572.8|6569.8|0
1623199250000|2021-06-09 00:40:50|6572.7|6569.7|6572.8|6569.8|6572.8|6569.8|6572.7|6569.7|0
1623199270000|2021-06-09 00:41:10|6572.7|6569.7|6571.3|6568.3|6572.7|6569.7|6571.3|6568.3|0
1623199290000|2021-06-09 00:41:30|6571.8|6568.8|6571.3|6568.3|6572.7|6569.7|6571.3|6568.3|0
1623199300000|2021-06-09 00:41:40|6571.8|6568.8|6572.7|6569.7|6572.7|6569.7|6571.8|6568.8|0
1623199310000|2021-06-09 00:41:50|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|0
1623199370000|2021-06-09 00:42:50|6574.2|6571.2|6572.8|6569.8|6574.2|6571.2|6572.8|6569.8|0
1623199380000|2021-06-09 00:43:00|6573.1|6570.1|6574.2|6571.2|6574.2|6571.2|6573.1|6570.1|0
1623199390000|2021-06-09 00:43:10|6573.7|6570.7|6573.5|6570.5|6573.7|6570.7|6572.8|6569.8|0
1623199400000|2021-06-09 00:43:20|6573.8|6570.8|6572.8|6569.8|6574.2|6571.2|6572.8|6569.8|0
1623199410000|2021-06-09 00:43:30|6573.1|6570.1|6572.8|6569.8|6573.5|6570.5|6572.8|6569.8|0
1623199430000|2021-06-09 00:43:50|6573.1|6570.1|6573.5|6570.5|6574.2|6571.2|6573.1|6570.1|0
1623199440000|2021-06-09 00:44:00|6572.8|6569.8|6574.2|6571.2|6574.2|6571.2|6572.8|6569.8|0
1623199460000|2021-06-09 00:44:20|6573.7|6570.7|6572.8|6569.8|6573.7|6570.7|6572.8|6569.8|0
1623199500000|2021-06-09 00:45:00|6572.7|6569.7|6571.3|6568.3|6572.8|6569.8|6571.3|6568.3|0
1623199540000|2021-06-09 00:45:40|6571.4|6568.4|6572.8|6569.8|6572.8|6569.8|6571.4|6568.4|0
1623199610000|2021-06-09 00:46:50|6572.9|6569.9|6572.9|6569.9|6572.9|6569.9|6572.8|6569.8|0
1623199620000|2021-06-09 00:47:00|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|0
1623199740000|2021-06-09 00:49:00|6572.9|6569.9|6572.9|6569.9|6572.9|6569.9|6572.9|6569.9|0
1623199750000|2021-06-09 00:49:10|6573.4|6570.4|6574.3|6571.3|6574.3|6571.3|6573.4|6570.4|0
1623199770000|2021-06-09 00:49:30|6574.2|6571.2|6572.8|6569.8|6574.2|6571.2|6572.8|6569.8|0
1623199810000|2021-06-09 00:50:10|6572.9|6569.9|6574.3|6571.3|6574.3|6571.3|6572.9|6569.9|0
1623199850000|2021-06-09 00:50:50|6574.4|6571.4|6574.4|6571.4|6574.4|6571.4|6574.4|6571.4|0
1623199860000|2021-06-09 00:51:00|6574.7|6571.7|6574.4|6571.4|6575.8|6572.8|6574.4|6571.4|0
1623199870000|2021-06-09 00:51:10|6574.3|6571.3|6574.3|6571.3|6574.4|6571.4|6574.3|6571.3|0
1623199880000|2021-06-09 00:51:20|6574.4|6571.4|6575.8|6572.8|6575.8|6572.8|6574.4|6571.4|0
1623199920000|2021-06-09 00:52:00|6575.5|6572.5|6575.1|6572.1|6575.8|6572.8|6575.1|6572.1|0
1623199930000|2021-06-09 00:52:10|6574.8|6571.8|6574.3|6571.3|6575.1|6572.1|6574.3|6571.3|0
1623199940000|2021-06-09 00:52:20|6574.2|6571.2|6574.3|6571.3|6574.3|6571.3|6574.2|6571.2|0
1623199950000|2021-06-09 00:52:30|6574.2|6571.2|6574.3|6571.3|6574.3|6571.3|6574.2|6571.2|0
1623199980000|2021-06-09 00:53:00|6574.4|6571.4|6574.4|6571.4|6574.4|6571.4|6574.4|6571.4|0
1623199990000|2021-06-09 00:53:10|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|0
1623200030000|2021-06-09 00:53:50|6574.4|6571.4|6574.4|6571.4|6574.4|6571.4|6574.4|6571.4|0
1623200040000|2021-06-09 00:54:00|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|0
1623200050000|2021-06-09 00:54:10|6574.4|6571.4|6574.3|6571.3|6574.4|6571.4|6574.3|6571.3|0
1623200110000|2021-06-09 00:55:10|6574.2|6571.2|6574.2|6571.2|6574.3|6571.3|6574.2|6571.2|0
1623200120000|2021-06-09 00:55:20|6574.3|6571.3|6572.8|6569.8|6574.3|6571.3|6572.8|6569.8|0
1623200130000|2021-06-09 00:55:30|6572.9|6569.9|6574.3|6571.3|6574.3|6571.3|6572.9|6569.9|0
1623200180000|2021-06-09 00:56:20|6574.2|6571.2|6574.2|6571.2|6574.2|6571.2|6574.2|6571.2|0
1623200190000|2021-06-09 00:56:30|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|0
1623200260000|2021-06-09 00:57:40|6574.2|6571.2|6574.2|6571.2|6574.2|6571.2|6574.2|6571.2|0
1623200270000|2021-06-09 00:57:50|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|0
1623200350000|2021-06-09 00:59:10|6574.4|6571.4|6574.4|6571.4|6574.4|6571.4|6574.4|6571.4|0
1623200360000|2021-06-09 00:59:20|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|6574.3|6571.3|0
1623200390000|2021-06-09 00:59:50|6574.6|6571.6|6574.3|6571.3|6575|6572|6574.3|6571.3|0
1623200400000|2021-06-09 01:00:00|6574.6|6571.6|6574.3|6571.3|6575|6572|6574.3|6571.3|0
1623200410000|2021-06-09 01:00:10|6574.2|6571.2|6574.2|6571.2|6574.3|6571.3|6572.8|6569.8|0
1623200420000|2021-06-09 01:00:20|6574|6571|6573.5|6570.5|6574.3|6571.3|6573.5|6570.5|0
1623200430000|2021-06-09 01:00:30|6573.8|6570.8|6574.2|6571.2|6574.3|6571.3|6573.5|6570.5|0
1623200440000|2021-06-09 01:00:40|6574.3|6571.3|6574.2|6571.2|6574.3|6571.3|6574.2|6571.2|0
1623200450000|2021-06-09 01:00:50|6573.7|6570.7|6572.8|6569.8|6573.7|6570.7|6572.8|6569.8|0
1623200460000|2021-06-09 01:01:00|6572.7|6569.7|6572.7|6569.7|6572.7|6569.7|6572.7|6569.7|0
1623200470000|2021-06-09 01:01:10|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|0
1623200540000|2021-06-09 01:02:20|6572.7|6569.7|6572.7|6569.7|6572.7|6569.7|6572.7|6569.7|0
1623200570000|2021-06-09 01:02:50|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|6572.7|6569.7|0
1623200720000|2021-06-09 01:05:20|6572.7|6569.7|6572.8|6569.8|6572.8|6569.8|6572.7|6569.7|0
1623200730000|2021-06-09 01:05:30|6572.7|6569.7|6572.8|6569.8|6572.8|6569.8|6572.7|6569.7|0
1623200760000|2021-06-09 01:06:00|6572.7|6569.7|6572.8|6569.8|6572.8|6569.8|6572.7|6569.7|0
1623200790000|2021-06-09 01:06:30|6572.7|6569.7|6572.7|6569.7|6572.7|6569.7|6572.7|6569.7|0
1623200810000|2021-06-09 01:06:50|6572.6|6569.6|6571.2|6568.2|6572.6|6569.6|6571.2|6568.2|0
1623200830000|2021-06-09 01:07:10|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|0
1623200850000|2021-06-09 01:07:30|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|6571.1|6568.1|0
1623200860000|2021-06-09 01:07:40|6571.1|6568.1|6571.2|6568.2|6571.2|6568.2|6571.1|6568.1|0
1623200880000|2021-06-09 01:08:00|6571.1|6568.1|6571.2|6568.2|6571.2|6568.2|6571.1|6568.1|0
1623200920000|2021-06-09 01:08:40|6571.3|6568.3|6571.2|6568.2|6571.3|6568.3|6571.2|6568.2|0
1623200930000|2021-06-09 01:08:50|6571.3|6568.3|6571.2|6568.2|6571.3|6568.3|6571.2|6568.2|0
1623200940000|2021-06-09 01:09:00|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|0
1623200950000|2021-06-09 01:09:10|6571.8|6568.8|6571.3|6568.3|6572.7|6569.7|6571.3|6568.3|0
1623200970000|2021-06-09 01:09:30|6571.8|6568.8|6572.7|6569.7|6572.7|6569.7|6571.8|6568.8|0
1623200980000|2021-06-09 01:09:40|6571.3|6568.3|6572.7|6569.7|6572.7|6569.7|6571.3|6568.3|0
1623200990000|2021-06-09 01:09:50|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|0
1623201060000|2021-06-09 01:11:00|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6571.2|6568.2|0
1623201070000|2021-06-09 01:11:10|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|0
1623201100000|2021-06-09 01:11:40|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|0
1623201160000|2021-06-09 01:12:40|6571.2|6568.2|6571.2|6568.2|6571.3|6568.3|6571.2|6568.2|0
1623201170000|2021-06-09 01:12:50|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|0
1623201190000|2021-06-09 01:13:10|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6571.2|6568.2|0
1623201200000|2021-06-09 01:13:20|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6571.2|6568.2|0
1623201210000|2021-06-09 01:13:30|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|0
1623201220000|2021-06-09 01:13:40|6570.7|6567.7|6569.8|6566.8|6570.7|6567.7|6569.8|6566.8|0
1623201250000|2021-06-09 01:14:10|6569.9|6566.9|6569.9|6566.9|6571.3|6568.3|6569.8|6566.8|0
1623201260000|2021-06-09 01:14:20|6570.4|6567.4|6571.3|6568.3|6571.3|6568.3|6570.4|6567.4|0
1623201270000|2021-06-09 01:14:30|6571|6568|6571.3|6568.3|6571.3|6568.3|6570.6|6567.6|0
1623201320000|2021-06-09 01:15:20|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6571.2|6568.2|0
1623201330000|2021-06-09 01:15:30|6571.2|6568.2|6569.8|6566.8|6571.2|6568.2|6569.8|6566.8|0
1623201410000|2021-06-09 01:16:50|6569.9|6566.9|6571.3|6568.3|6571.3|6568.3|6569.9|6566.9|0
1623201420000|2021-06-09 01:17:00|6570.7|6567.7|6570.5|6567.5|6571.3|6568.3|6569.8|6566.8|0
1623201430000|2021-06-09 01:17:10|6570.8|6567.8|6571.3|6568.3|6571.3|6568.3|6569.8|6566.8|0
1623201440000|2021-06-09 01:17:20|6570.7|6567.7|6569.8|6566.8|6570.7|6567.7|6569.8|6566.8|0
1623201490000|2021-06-09 01:18:10|6570.4|6567.4|6571.3|6568.3|6571.3|6568.3|6570.4|6567.4|0
1623201530000|2021-06-09 01:18:50|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623201670000|2021-06-09 01:21:10|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623201720000|2021-06-09 01:22:00|6569.6|6566.6|6569.6|6566.6|6569.7|6566.7|6569.6|6566.6|0
1623201760000|2021-06-09 01:22:40|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|0
1623201790000|2021-06-09 01:23:10|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623201800000|2021-06-09 01:23:20|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623201820000|2021-06-09 01:23:40|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|0
1623201860000|2021-06-09 01:24:20|6568|6565|6568.1|6565.1|6568.1|6565.1|6568|6565|0
1623201880000|2021-06-09 01:24:40|6568.2|6565.2|6569.6|6566.6|6569.6|6566.6|6568.2|6565.2|0
1623201920000|2021-06-09 01:25:20|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623201940000|2021-06-09 01:25:40|6568.7|6565.7|6569.6|6566.6|6569.6|6566.6|6568.7|6565.7|0
1623201950000|2021-06-09 01:25:50|6569.4|6566.4|6569.2|6566.2|6569.6|6566.6|6568.9|6565.9|0
1623201960000|2021-06-09 01:26:00|6569.6|6566.6|6568.2|6565.2|6569.6|6566.6|6568.2|6565.2|0
1623201990000|2021-06-09 01:26:30|6568.1|6565.1|6568.1|6565.1|6568.2|6565.2|6568.1|6565.1|0
1623202000000|2021-06-09 01:26:40|6568.2|6565.2|6568.1|6565.1|6568.2|6565.2|6568.1|6565.1|0
1623202010000|2021-06-09 01:26:50|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623202020000|2021-06-09 01:27:00|6568.1|6565.1|6568.1|6565.1|6568.2|6565.2|6568.1|6565.1|0
1623202030000|2021-06-09 01:27:10|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623202060000|2021-06-09 01:27:40|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623202190000|2021-06-09 01:29:50|6568.1|6565.1|6568.1|6565.1|6568.2|6565.2|6568.1|6565.1|0
1623202200000|2021-06-09 01:30:00|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623202210000|2021-06-09 01:30:10|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|0
1623202230000|2021-06-09 01:30:30|6568|6565|6568|6565|6568.1|6565.1|6568|6565|0
1623202240000|2021-06-09 01:30:40|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|0
1623202250000|2021-06-09 01:30:50|6568|6565|6568.1|6565.1|6568.1|6565.1|6568|6565|0
1623202260000|2021-06-09 01:31:00|6568|6565|6568|6565|6568.1|6565.1|6568|6565|0
1623202270000|2021-06-09 01:31:10|6567.9|6564.9|6566.4|6563.4|6568|6565|6566.4|6563.4|0
1623202280000|2021-06-09 01:31:20|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|0
1623202290000|2021-06-09 01:31:30|6566.4|6563.4|6566.6|6563.6|6566.6|6563.6|6566.4|6563.4|0
1623202300000|2021-06-09 01:31:40|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|0
1623202310000|2021-06-09 01:31:50|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623202320000|2021-06-09 01:32:00|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.4|6563.4|0
1623202350000|2021-06-09 01:32:30|6566.8|6563.8|6568|6565|6568|6565|6566.8|6563.8|0
1623202370000|2021-06-09 01:32:50|6567.4|6564.4|6567.3|6564.3|6568|6565|6566.6|6563.6|0
1623202380000|2021-06-09 01:33:00|6566.6|6563.6|6568|6565|6568|6565|6566.5|6563.5|0
1623202410000|2021-06-09 01:33:30|6567.3|6564.3|6568|6565|6568|6565|6567.3|6564.3|0
1623202420000|2021-06-09 01:33:40|6567.8|6564.8|6566.6|6563.6|6567.8|6564.8|6566.6|6563.6|0
1623202430000|2021-06-09 01:33:50|6567.3|6564.3|6568.1|6565.1|6568.1|6565.1|6567.3|6564.3|0
1623202440000|2021-06-09 01:34:00|6568|6565|6568|6565|6568.1|6565.1|6568|6565|0
1623202450000|2021-06-09 01:34:10|6568.1|6565.1|6568|6565|6568.1|6565.1|6568|6565|0
1623202460000|2021-06-09 01:34:20|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568|6565|0
1623202480000|2021-06-09 01:34:40|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623202490000|2021-06-09 01:34:50|6568.5|6565.5|6569.7|6566.7|6569.7|6566.7|6568.5|6565.5|0
1623202500000|2021-06-09 01:35:00|6569.1|6566.1|6568.2|6565.2|6569.1|6566.1|6568.2|6565.2|0
1623202510000|2021-06-09 01:35:10|6568.8|6565.8|6569.7|6566.7|6569.7|6566.7|6568.2|6565.2|0
1623202520000|2021-06-09 01:35:20|6569.4|6566.4|6569.7|6566.7|6569.7|6566.7|6568.2|6565.2|0
1623202530000|2021-06-09 01:35:30|6569.8|6566.8|6569.8|6566.8|6569.9|6566.9|6569.8|6566.8|0
1623202580000|2021-06-09 01:36:20|6570.4|6567.4|6569.8|6566.8|6571.2|6568.2|6569.8|6566.8|0
1623202590000|2021-06-09 01:36:30|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623202620000|2021-06-09 01:37:00|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|0
1623202650000|2021-06-09 01:37:30|6569.7|6566.7|6569.6|6566.6|6569.7|6566.7|6569.6|6566.6|0
1623202660000|2021-06-09 01:37:40|6569.1|6566.1|6568.1|6565.1|6569.1|6566.1|6568.1|6565.1|0
1623202670000|2021-06-09 01:37:50|6568.8|6565.8|6569.6|6566.6|6569.6|6566.6|6568.1|6565.1|0
1623202680000|2021-06-09 01:38:00|6569.3|6566.3|6569.6|6566.6|6569.6|6566.6|6568.9|6565.9|0
1623202700000|2021-06-09 01:38:20|6569.4|6566.4|6569.6|6566.6|6569.6|6566.6|6568.9|6565.9|0
1623202720000|2021-06-09 01:38:40|6569.3|6566.3|6569.6|6566.6|6569.6|6566.6|6568.2|6565.2|0
1623202740000|2021-06-09 01:39:00|6569.3|6566.3|6568.1|6565.1|6569.6|6566.6|6568.1|6565.1|0
1623202750000|2021-06-09 01:39:10|6568.2|6565.2|6569.6|6566.6|6569.6|6566.6|6568.2|6565.2|0
1623202760000|2021-06-09 01:39:20|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623202810000|2021-06-09 01:40:10|6569.6|6566.6|6569.7|6566.7|6569.7|6566.7|6569.6|6566.6|0
1623202820000|2021-06-09 01:40:20|6569.6|6566.6|6569.7|6566.7|6569.7|6566.7|6569.6|6566.6|0
1623202830000|2021-06-09 01:40:30|6569.6|6566.6|6569.7|6566.7|6569.7|6566.7|6569.6|6566.6|0
1623202840000|2021-06-09 01:40:40|6569.6|6566.6|6568.2|6565.2|6569.6|6566.6|6568.2|6565.2|0
1623202860000|2021-06-09 01:41:00|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623202870000|2021-06-09 01:41:10|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623202880000|2021-06-09 01:41:20|6568.9|6565.9|6569.6|6566.6|6569.6|6566.6|6568.2|6565.2|0
1623202890000|2021-06-09 01:41:30|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.6|6566.6|0
1623202900000|2021-06-09 01:41:40|6569.6|6566.6|6569.7|6566.7|6569.7|6566.7|6569.6|6566.6|0
1623202920000|2021-06-09 01:42:00|6569.6|6566.6|6569.7|6566.7|6569.7|6566.7|6569.6|6566.6|0
1623202930000|2021-06-09 01:42:10|6569.6|6566.6|6569.7|6566.7|6569.7|6566.7|6569.6|6566.6|0
1623202940000|2021-06-09 01:42:20|6569.6|6566.6|6569.7|6566.7|6569.7|6566.7|6569.6|6566.6|0
1623202960000|2021-06-09 01:42:40|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623202970000|2021-06-09 01:42:50|6569.7|6566.7|6569.8|6566.8|6569.8|6566.8|6569.7|6566.7|0
1623202980000|2021-06-09 01:43:00|6570.1|6567.1|6570.5|6567.5|6571.2|6568.2|6570.1|6567.1|0
1623202990000|2021-06-09 01:43:10|6569.8|6566.8|6569.8|6566.8|6571.2|6568.2|6569.8|6566.8|0
1623203010000|2021-06-09 01:43:30|6569.7|6566.7|6569.8|6566.8|6569.8|6566.8|6569.7|6566.7|0
1623203020000|2021-06-09 01:43:40|6569.7|6566.7|6569.8|6566.8|6569.8|6566.8|6569.7|6566.7|0
1623203050000|2021-06-09 01:44:10|6569.7|6566.7|6569.8|6566.8|6569.8|6566.8|6569.7|6566.7|0
1623203060000|2021-06-09 01:44:20|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|0
1623203070000|2021-06-09 01:44:30|6569.8|6566.8|6569.9|6566.9|6569.9|6566.9|6569.8|6566.8|0
1623203090000|2021-06-09 01:44:50|6569.8|6566.8|6569.9|6566.9|6569.9|6566.9|6569.8|6566.8|0
1623203100000|2021-06-09 01:45:00|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623203110000|2021-06-09 01:45:10|6569.9|6566.9|6570.6|6567.6|6571.3|6568.3|6569.9|6566.9|0
1623203120000|2021-06-09 01:45:20|6570.9|6567.9|6569.9|6566.9|6571.3|6568.3|6569.9|6566.9|0
1623203130000|2021-06-09 01:45:30|6569.8|6566.8|6569.9|6566.9|6569.9|6566.9|6569.8|6566.8|0
1623203160000|2021-06-09 01:46:00|6570.6|6567.6|6571.4|6568.4|6571.4|6568.4|6570.6|6567.6|0
1623203180000|2021-06-09 01:46:20|6572|6569|6572.9|6569.9|6572.9|6569.9|6572|6569|0
1623203190000|2021-06-09 01:46:30|6572.8|6569.8|6571.4|6568.4|6572.9|6569.9|6571.4|6568.4|0
1623203200000|2021-06-09 01:46:40|6571.3|6568.3|6571.3|6568.3|6572.7|6569.7|6571.3|6568.3|0
1623203210000|2021-06-09 01:46:50|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|0
1623203220000|2021-06-09 01:47:00|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|0
1623203290000|2021-06-09 01:48:10|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|6571.2|6568.2|0
1623203300000|2021-06-09 01:48:20|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|0
1623203310000|2021-06-09 01:48:30|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6571.2|6568.2|0
1623203390000|2021-06-09 01:49:50|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6571.2|6568.2|0
1623203500000|2021-06-09 01:51:40|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6571.2|6568.2|0
1623203510000|2021-06-09 01:51:50|6571.2|6568.2|6569.8|6566.8|6571.3|6568.3|6569.8|6566.8|0
1623203520000|2021-06-09 01:52:00|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623203550000|2021-06-09 01:52:30|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623203590000|2021-06-09 01:53:10|6569.9|6566.9|6569.8|6566.8|6570.6|6567.6|6569.8|6566.8|0
1623203600000|2021-06-09 01:53:20|6570.1|6567.1|6571.3|6568.3|6571.3|6568.3|6570.1|6567.1|0
1623203690000|2021-06-09 01:54:50|6570.7|6567.7|6569.8|6566.8|6570.7|6567.7|6569.8|6566.8|0
1623203710000|2021-06-09 01:55:10|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|6569.8|6566.8|0
1623203720000|2021-06-09 01:55:20|6569.8|6566.8|6569.9|6566.9|6569.9|6566.9|6569.8|6566.8|0
1623203730000|2021-06-09 01:55:30|6569.8|6566.8|6571.3|6568.3|6571.3|6568.3|6569.8|6566.8|0
1623203890000|2021-06-09 01:58:10|6571.4|6568.4|6571.3|6568.3|6571.4|6568.4|6571.3|6568.3|0
1623203900000|2021-06-09 01:58:20|6571.4|6568.4|6571.3|6568.3|6571.4|6568.4|6571.3|6568.3|0
1623203920000|2021-06-09 01:58:40|6571.4|6568.4|6571.3|6568.3|6571.4|6568.4|6571.3|6568.3|0
1623203930000|2021-06-09 01:58:50|6571.4|6568.4|6571.3|6568.3|6571.4|6568.4|6571.3|6568.3|0
1623203940000|2021-06-09 01:59:00|6571.4|6568.4|6572.8|6569.8|6572.8|6569.8|6571.4|6568.4|0
1623203950000|2021-06-09 01:59:10|6571.4|6568.4|6571.4|6568.4|6571.4|6568.4|6571.4|6568.4|0
1623203970000|2021-06-09 01:59:30|6572.8|6569.8|6571.4|6568.4|6572.8|6569.8|6571.4|6568.4|0
1623204070000|2021-06-09 02:01:10|6571.3|6568.3|6571.4|6568.4|6571.4|6568.4|6571.3|6568.3|0
1623204100000|2021-06-09 02:01:40|6571.3|6568.3|6569.9|6566.9|6571.3|6568.3|6569.9|6566.9|0
1623204170000|2021-06-09 02:02:50|6570.5|6567.5|6569.9|6566.9|6571.3|6568.3|6569.9|6566.9|0
1623204250000|2021-06-09 02:04:10|6569.8|6566.8|6569.9|6566.9|6569.9|6566.9|6569.8|6566.8|0
1623204260000|2021-06-09 02:04:20|6569.8|6566.8|6569.8|6566.8|6569.9|6566.9|6569.8|6566.8|0
1623204290000|2021-06-09 02:04:50|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|0
1623204300000|2021-06-09 02:05:00|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623204310000|2021-06-09 02:05:10|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|0
1623204320000|2021-06-09 02:05:20|6569.8|6566.8|6569.9|6566.9|6569.9|6566.9|6569.8|6566.8|0
1623204360000|2021-06-09 02:06:00|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|6569.9|6566.9|0
1623204370000|2021-06-09 02:06:10|6571.4|6568.4|6569.9|6566.9|6571.4|6568.4|6569.9|6566.9|0
1623204380000|2021-06-09 02:06:20|6570.2|6567.2|6569.9|6566.9|6571.3|6568.3|6569.9|6566.9|0
1623204550000|2021-06-09 02:09:10|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623204560000|2021-06-09 02:09:20|6569.6|6566.6|6569.8|6566.8|6569.8|6566.8|6569.1|6566.1|0
1623204580000|2021-06-09 02:09:40|6569.1|6566.1|6568.4|6565.4|6569.1|6566.1|6568.4|6565.4|0
1623204600000|2021-06-09 02:10:00|6569.1|6566.1|6568.4|6565.4|6569.1|6566.1|6568.4|6565.4|0
1623204610000|2021-06-09 02:10:10|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|0
1623204620000|2021-06-09 02:10:20|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|0
1623204630000|2021-06-09 02:10:30|6568.3|6565.3|6568.4|6565.4|6568.4|6565.4|6568.3|6565.3|0
1623204640000|2021-06-09 02:10:40|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|0
1623204650000|2021-06-09 02:10:50|6568.4|6565.4|6568.3|6565.3|6568.4|6565.4|6568.3|6565.3|0
1623204660000|2021-06-09 02:11:00|6568.4|6565.4|6568.3|6565.3|6568.4|6565.4|6568.3|6565.3|0
1623204670000|2021-06-09 02:11:10|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|6568.3|6565.3|0
1623204680000|2021-06-09 02:11:20|6568.9|6565.9|6569.8|6566.8|6569.8|6566.8|6568.9|6565.9|0
1623204730000|2021-06-09 02:12:10|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|0
1623204740000|2021-06-09 02:12:20|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623204750000|2021-06-09 02:12:30|6569.9|6566.9|6569.8|6566.8|6569.9|6566.9|6569.8|6566.8|0
1623204790000|2021-06-09 02:13:10|6569.9|6566.9|6569.8|6566.8|6569.9|6566.9|6569.8|6566.8|0
1623204860000|2021-06-09 02:14:20|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623204890000|2021-06-09 02:14:50|6569.6|6566.6|6568.2|6565.2|6569.6|6566.6|6568.2|6565.2|0
1623204910000|2021-06-09 02:15:10|6568.8|6565.8|6568.2|6565.2|6569.7|6566.7|6568.2|6565.2|0
1623204920000|2021-06-09 02:15:20|6568.5|6565.5|6568.2|6565.2|6568.9|6565.9|6568.2|6565.2|0
1623204930000|2021-06-09 02:15:30|6568.5|6565.5|6568.2|6565.2|6568.9|6565.9|6568.2|6565.2|0
1623204960000|2021-06-09 02:16:00|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623204970000|2021-06-09 02:16:10|6568.1|6565.1|6568.1|6565.1|6568.2|6565.2|6568.1|6565.1|0
1623204980000|2021-06-09 02:16:20|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623205080000|2021-06-09 02:18:00|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|0
1623205090000|2021-06-09 02:18:10|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623205100000|2021-06-09 02:18:20|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623205210000|2021-06-09 02:20:10|6567.7|6564.7|6568.2|6565.2|6568.2|6565.2|6566.8|6563.8|0
1623205240000|2021-06-09 02:20:40|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|0
1623205250000|2021-06-09 02:20:50|6568.2|6565.2|6568.3|6565.3|6568.3|6565.3|6568.2|6565.2|0
1623205260000|2021-06-09 02:21:00|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623205270000|2021-06-09 02:21:10|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|0
1623205310000|2021-06-09 02:21:50|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623205320000|2021-06-09 02:22:00|6567.9|6564.9|6568.2|6565.2|6568.2|6565.2|6567.5|6564.5|0
1623205330000|2021-06-09 02:22:10|6567.9|6564.9|6566.7|6563.7|6567.9|6564.9|6566.7|6563.7|0
1623205340000|2021-06-09 02:22:20|6567|6564|6568.2|6565.2|6568.2|6565.2|6566.7|6563.7|0
1623205350000|2021-06-09 02:22:30|6567.9|6564.9|6566.7|6563.7|6567.9|6564.9|6566.7|6563.7|0
1623205360000|2021-06-09 02:22:40|6566.8|6563.8|6566.7|6563.7|6567.5|6564.5|6566.7|6563.7|0
1623205370000|2021-06-09 02:22:50|6566.8|6563.8|6568.2|6565.2|6568.2|6565.2|6566.8|6563.8|0
1623205380000|2021-06-09 02:23:00|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6566.7|6563.7|0
1623205430000|2021-06-09 02:23:50|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|0
1623205450000|2021-06-09 02:24:10|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623205460000|2021-06-09 02:24:20|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|0
1623205470000|2021-06-09 02:24:30|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623205480000|2021-06-09 02:24:40|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623205630000|2021-06-09 02:27:10|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6566.7|6563.7|0
1623205650000|2021-06-09 02:27:30|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623205770000|2021-06-09 02:29:30|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|0
1623205780000|2021-06-09 02:29:40|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623205790000|2021-06-09 02:29:50|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|0
1623205810000|2021-06-09 02:30:10|6568.8|6565.8|6569.7|6566.7|6569.7|6566.7|6568.8|6565.8|0
1623205840000|2021-06-09 02:30:40|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623205900000|2021-06-09 02:31:40|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623205980000|2021-06-09 02:33:00|6569.1|6566.1|6568.2|6565.2|6569.1|6566.1|6568.2|6565.2|0
1623205990000|2021-06-09 02:33:10|6568.5|6565.5|6568.2|6565.2|6568.9|6565.9|6568.2|6565.2|0
1623206050000|2021-06-09 02:34:10|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623206060000|2021-06-09 02:34:20|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623206080000|2021-06-09 02:34:40|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|0
1623206100000|2021-06-09 02:35:00|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623206130000|2021-06-09 02:35:30|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|0
1623206230000|2021-06-09 02:37:10|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623206240000|2021-06-09 02:37:20|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623206280000|2021-06-09 02:38:00|6568.8|6565.8|6569.6|6566.6|6569.6|6566.6|6568.8|6565.8|0
1623206290000|2021-06-09 02:38:10|6569.7|6566.7|6569.6|6566.6|6569.7|6566.7|6569.6|6566.6|0
1623206300000|2021-06-09 02:38:20|6569.7|6566.7|6569.6|6566.6|6569.7|6566.7|6569.6|6566.6|0
1623206310000|2021-06-09 02:38:30|6569.7|6566.7|6569.6|6566.6|6569.7|6566.7|6569.6|6566.6|0
1623206320000|2021-06-09 02:38:40|6569.1|6566.1|6568.2|6565.2|6569.1|6566.1|6568.2|6565.2|0
1623206390000|2021-06-09 02:39:50|6568.5|6565.5|6569.7|6566.7|6569.7|6566.7|6568.5|6565.5|0
1623206420000|2021-06-09 02:40:20|6569.1|6566.1|6569.7|6566.7|6569.7|6566.7|6568.3|6565.3|0
1623206580000|2021-06-09 02:43:00|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623206650000|2021-06-09 02:44:10|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623206700000|2021-06-09 02:45:00|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623206830000|2021-06-09 02:47:10|6569.9|6566.9|6571.2|6568.2|6571.3|6568.3|6569.9|6566.9|0
1623206840000|2021-06-09 02:47:20|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623206850000|2021-06-09 02:47:30|6569.9|6566.9|6571.3|6568.3|6571.3|6568.3|6569.9|6566.9|0
1623206860000|2021-06-09 02:47:40|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623207040000|2021-06-09 02:50:40|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623207050000|2021-06-09 02:50:50|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.7|6566.7|0
1623207100000|2021-06-09 02:51:40|6569.7|6566.7|6569.8|6566.8|6569.8|6566.8|6569.7|6566.7|0
1623207120000|2021-06-09 02:52:00|6569.7|6566.7|6569.8|6566.8|6569.8|6566.8|6569.7|6566.7|0
1623207240000|2021-06-09 02:54:00|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|0
1623207260000|2021-06-09 02:54:20|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623207270000|2021-06-09 02:54:30|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|6569.8|6566.8|0
1623207290000|2021-06-09 02:54:50|6569.8|6566.8|6569.9|6566.9|6569.9|6566.9|6569.8|6566.8|0
1623207320000|2021-06-09 02:55:20|6570.4|6567.4|6571.4|6568.4|6571.4|6568.4|6570.4|6567.4|0
1623207340000|2021-06-09 02:55:40|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|6571.3|6568.3|0
1623207350000|2021-06-09 02:55:50|6571.4|6568.4|6571.4|6568.4|6571.4|6568.4|6571.4|6568.4|0
1623207440000|2021-06-09 02:57:20|6570.8|6567.8|6569.9|6566.9|6570.8|6567.8|6569.9|6566.9|0
1623207540000|2021-06-09 02:59:00|6570.5|6567.5|6571.4|6568.4|6571.4|6568.4|6570.5|6567.5|0
1623207600000|2021-06-09 03:00:00|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|0
1623207630000|2021-06-09 03:00:30|6571.4|6568.4|6571.5|6568.5|6571.5|6568.5|6571.4|6568.4|0
1623207650000|2021-06-09 03:00:50|6572|6569|6572.9|6569.9|6572.9|6569.9|6572|6569|0
1623207660000|2021-06-09 03:01:00|6572.6|6569.6|6571.5|6568.5|6572.6|6569.6|6571.5|6568.5|0
1623207680000|2021-06-09 03:01:20|6571.4|6568.4|6571.5|6568.5|6571.5|6568.5|6571.4|6568.4|0
1623207690000|2021-06-09 03:01:30|6571.4|6568.4|6571.4|6568.4|6571.4|6568.4|6571.4|6568.4|0
1623207750000|2021-06-09 03:02:30|6571.1|6568.1|6571.1|6568.1|6571.1|6568.1|6571.1|6568.1|0
1623207760000|2021-06-09 03:02:40|6570.6|6567.6|6569.9|6566.9|6570.6|6567.6|6569.9|6566.9|0
1623207840000|2021-06-09 03:04:00|6570.2|6567.2|6569.9|6566.9|6571.4|6568.4|6569.9|6566.9|0
1623207870000|2021-06-09 03:04:30|6570|6567|6570|6567|6570|6567|6569.9|6566.9|0
1623207880000|2021-06-09 03:04:40|6569.9|6566.9|6570|6567|6570|6567|6569.9|6566.9|0
1623207910000|2021-06-09 03:05:10|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|6569.9|6566.9|0
1623208100000|2021-06-09 03:08:20|6570|6567|6570|6567|6570|6567|6570|6567|0
1623208110000|2021-06-09 03:08:30|6570.2|6567.2|6571.4|6568.4|6571.4|6568.4|6570.2|6567.2|0
1623208180000|2021-06-09 03:09:40|6571.5|6568.5|6571.4|6568.4|6571.5|6568.5|6571.4|6568.4|0
1623208200000|2021-06-09 03:10:00|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|6571.5|6568.5|0
1623208210000|2021-06-09 03:10:10|6572|6569|6572.9|6569.9|6572.9|6569.9|6572|6569|0
1623208230000|2021-06-09 03:10:30|6573|6570|6573|6570|6573|6570|6572.9|6569.9|0
1623208250000|2021-06-09 03:10:50|6572.9|6569.9|6571.5|6568.5|6572.9|6569.9|6571.5|6568.5|0
1623208310000|2021-06-09 03:11:50|6570.9|6567.9|6570.1|6567.1|6570.9|6567.9|6570.1|6567.1|0
1623208360000|2021-06-09 03:12:40|6570.4|6567.4|6570.1|6567.1|6570.8|6567.8|6570.1|6567.1|0
1623208480000|2021-06-09 03:14:40|6570|6567|6570.1|6567.1|6570.1|6567.1|6570|6567|0
1623208570000|2021-06-09 03:16:10|6570|6567|6570|6567|6570|6567|6570|6567|0
1623208610000|2021-06-09 03:16:50|6569.4|6566.4|6568.5|6565.5|6569.4|6566.4|6568.5|6565.5|0
1623208620000|2021-06-09 03:17:00|6568.6|6565.6|6568.6|6565.6|6568.6|6565.6|6568.5|6565.5|0
1623208630000|2021-06-09 03:17:10|6568.5|6565.5|6568.6|6565.6|6568.6|6565.6|6568.5|6565.5|0
1623208710000|2021-06-09 03:18:30|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623208720000|2021-06-09 03:18:40|6568.6|6565.6|6568.6|6565.6|6568.6|6565.6|6568.6|6565.6|0
1623208740000|2021-06-09 03:19:00|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623208810000|2021-06-09 03:20:10|6568.4|6565.4|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623208830000|2021-06-09 03:20:30|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623208840000|2021-06-09 03:20:40|6568.4|6565.4|6567|6564|6568.4|6565.4|6567|6564|0
1623208850000|2021-06-09 03:20:50|6567.7|6564.7|6568.4|6565.4|6568.4|6565.4|6567|6564|0
1623208860000|2021-06-09 03:21:00|6567.9|6564.9|6567|6564|6567.9|6564.9|6567|6564|0
1623208870000|2021-06-09 03:21:10|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623208880000|2021-06-09 03:21:20|6567|6564|6567|6564|6567|6564|6567|6564|0
1623208890000|2021-06-09 03:21:30|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623209010000|2021-06-09 03:23:30|6567|6564|6566.9|6563.9|6567|6564|6566.9|6563.9|0
1623209050000|2021-06-09 03:24:10|6567|6564|6568.4|6565.4|6568.4|6565.4|6567|6564|0
1623209240000|2021-06-09 03:27:20|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623209280000|2021-06-09 03:28:00|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|0
1623209710000|2021-06-09 03:35:10|6568.5|6565.5|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623209730000|2021-06-09 03:35:30|6568.5|6565.5|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623209820000|2021-06-09 03:37:00|6568.5|6565.5|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623209840000|2021-06-09 03:37:20|6568.5|6565.5|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623209850000|2021-06-09 03:37:30|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.4|6565.4|0
1623210010000|2021-06-09 03:40:10|6568.6|6565.6|6568.6|6565.6|6568.6|6565.6|6568.6|6565.6|0
1623210060000|2021-06-09 03:41:00|6569.1|6566.1|6568.6|6565.6|6570.1|6567.1|6568.6|6565.6|0
1623210100000|2021-06-09 03:41:40|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623210240000|2021-06-09 03:44:00|6568.6|6565.6|6568.5|6565.5|6568.6|6565.6|6568.5|6565.5|0
1623210250000|2021-06-09 03:44:10|6568.6|6565.6|6568.5|6565.5|6568.6|6565.6|6568.5|6565.5|0
1623210260000|2021-06-09 03:44:20|6568.6|6565.6|6568.5|6565.5|6568.6|6565.6|6568.5|6565.5|0
1623210300000|2021-06-09 03:45:00|6568.6|6565.6|6568.5|6565.5|6568.6|6565.6|6568.5|6565.5|0
1623210310000|2021-06-09 03:45:10|6568.6|6565.6|6568.5|6565.5|6568.6|6565.6|6568.5|6565.5|0
1623210530000|2021-06-09 03:48:50|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|0
1623210560000|2021-06-09 03:49:20|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623210570000|2021-06-09 03:49:30|6568.4|6565.4|6568.5|6565.5|6568.5|6565.5|6568.4|6565.4|0
1623210580000|2021-06-09 03:49:40|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|0
1623210680000|2021-06-09 03:51:20|6567.9|6564.9|6567|6564|6567.9|6564.9|6567|6564|0
1623210720000|2021-06-09 03:52:00|6566.9|6563.9|6567|6564|6567|6564|6566.9|6563.9|0
1623210730000|2021-06-09 03:52:10|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623210760000|2021-06-09 03:52:40|6567|6564|6568.4|6565.4|6568.4|6565.4|6567|6564|0
1623210880000|2021-06-09 03:54:40|6568.5|6565.5|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623210890000|2021-06-09 03:54:50|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623210900000|2021-06-09 03:55:00|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|0
1623210930000|2021-06-09 03:55:30|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623210950000|2021-06-09 03:55:50|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|0
1623210960000|2021-06-09 03:56:00|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623211050000|2021-06-09 03:57:30|6568.4|6565.4|6568.5|6565.5|6568.5|6565.5|6568.4|6565.4|0
1623211180000|2021-06-09 03:59:40|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|0
1623211260000|2021-06-09 04:01:00|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623211290000|2021-06-09 04:01:30|6567.5|6564.5|6568.4|6565.4|6568.4|6565.4|6567.5|6564.5|0
1623211440000|2021-06-09 04:04:00|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.4|6565.4|0
1623211620000|2021-06-09 04:07:00|6568.4|6565.4|6568.5|6565.5|6568.5|6565.5|6568.4|6565.4|0
1623211640000|2021-06-09 04:07:20|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|0
1623211660000|2021-06-09 04:07:40|6568.5|6565.5|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623211690000|2021-06-09 04:08:10|6568.2|6565.2|6568.4|6565.4|6568.4|6565.4|6567.7|6564.7|0
1623211890000|2021-06-09 04:11:30|6568.1|6565.1|6567.7|6564.7|6568.1|6565.1|6567.7|6564.7|0
1623211900000|2021-06-09 04:11:40|6567|6564|6567|6564|6567|6564|6567|6564|0
1623211950000|2021-06-09 04:12:30|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623212020000|2021-06-09 04:13:40|6567|6564|6567|6564|6567|6564|6567|6564|0
1623212040000|2021-06-09 04:14:00|6567.6|6564.6|6568.4|6565.4|6568.4|6565.4|6567.6|6564.6|0
1623212050000|2021-06-09 04:14:10|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|0
1623212060000|2021-06-09 04:14:20|6568.4|6565.4|6568.5|6565.5|6568.5|6565.5|6568.4|6565.4|0
1623212070000|2021-06-09 04:14:30|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|6568.4|6565.4|0
1623212100000|2021-06-09 04:15:00|6567.9|6564.9|6567.7|6564.7|6567.9|6564.9|6567|6564|0
1623212110000|2021-06-09 04:15:10|6567.5|6564.5|6567|6564|6567.5|6564.5|6567|6564|0
1623212190000|2021-06-09 04:16:30|6567.3|6564.3|6567|6564|6567.7|6564.7|6567|6564|0
1623212310000|2021-06-09 04:18:30|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623212330000|2021-06-09 04:18:50|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|0
1623212400000|2021-06-09 04:20:00|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|6566.9|6563.9|0
1623212460000|2021-06-09 04:21:00|6566.8|6563.8|6566.9|6563.9|6566.9|6563.9|6566.8|6563.8|0
1623212470000|2021-06-09 04:21:10|6566.8|6563.8|6566.7|6563.7|6566.8|6563.8|6566.7|6563.7|0
1623212640000|2021-06-09 04:24:00|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|0
1623212660000|2021-06-09 04:24:20|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623212670000|2021-06-09 04:24:30|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|6566.8|6563.8|0
1623213090000|2021-06-09 04:31:30|6567.4|6564.4|6568.2|6565.2|6568.2|6565.2|6567.4|6564.4|0
1623213150000|2021-06-09 04:32:30|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|0
1623213250000|2021-06-09 04:34:10|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6566.8|6563.8|0
1623213260000|2021-06-09 04:34:20|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|0
1623213340000|2021-06-09 04:35:40|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623213350000|2021-06-09 04:35:50|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|6568.3|6565.3|0
1623213430000|2021-06-09 04:37:10|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623213480000|2021-06-09 04:38:00|6568.1|6565.1|6568.2|6565.2|6568.2|6565.2|6568.1|6565.1|0
1623213540000|2021-06-09 04:39:00|6568.1|6565.1|6566.7|6563.7|6568.1|6565.1|6566.7|6563.7|0
1623213580000|2021-06-09 04:39:40|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623213590000|2021-06-09 04:39:50|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623213730000|2021-06-09 04:42:10|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623213740000|2021-06-09 04:42:20|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623213750000|2021-06-09 04:42:30|6566.6|6563.6|6566.6|6563.6|6566.7|6563.7|6566.6|6563.6|0
1623213760000|2021-06-09 04:42:40|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|6566.7|6563.7|0
1623213840000|2021-06-09 04:44:00|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623213980000|2021-06-09 04:46:20|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|0
1623214050000|2021-06-09 04:47:30|6566.6|6563.6|6566.5|6563.5|6566.6|6563.6|6566.5|6563.5|0
1623214060000|2021-06-09 04:47:40|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623214080000|2021-06-09 04:48:00|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|0
1623214110000|2021-06-09 04:48:30|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623214150000|2021-06-09 04:49:10|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|0
1623214160000|2021-06-09 04:49:20|6566.6|6563.6|6566.5|6563.5|6566.6|6563.6|6566.5|6563.5|0
1623214190000|2021-06-09 04:49:50|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623214330000|2021-06-09 04:52:10|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|0
1623214350000|2021-06-09 04:52:30|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|6566.6|6563.6|0
1623214370000|2021-06-09 04:52:50|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|0
1623214420000|2021-06-09 04:53:40|6566.4|6563.4|6566.4|6563.4|6566.4|6563.4|6566.4|6563.4|0
1623214430000|2021-06-09 04:53:50|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|6566.5|6563.5|0
1623214490000|2021-06-09 04:54:50|6567.9|6564.9|6567.9|6564.9|6567.9|6564.9|6567.9|6564.9|0
1623214700000|2021-06-09 04:58:20|6568|6565|6567.9|6564.9|6568|6565|6567.9|6564.9|0
1623214860000|2021-06-09 05:01:00|6567.8|6564.8|6567.8|6564.8|6567.8|6564.8|6567.8|6564.8|0
1623214890000|2021-06-09 05:01:30|6567.9|6564.9|6567.9|6564.9|6567.9|6564.9|6567.9|6564.9|0
1623214900000|2021-06-09 05:01:40|6567.8|6564.8|6567.8|6564.8|6567.8|6564.8|6567.8|6564.8|0
1623214910000|2021-06-09 05:01:50|6567.9|6564.9|6567.9|6564.9|6567.9|6564.9|6567.9|6564.9|0
1623214950000|2021-06-09 05:02:30|6567.8|6564.8|6567.8|6564.8|6567.8|6564.8|6567.8|6564.8|0
1623214980000|2021-06-09 05:03:00|6567.6|6564.6|6567.1|6564.1|6567.6|6564.6|6566.4|6563.4|0
1623214990000|2021-06-09 05:03:10|6566.8|6563.8|6566.4|6563.4|6567.1|6564.1|6566.4|6563.4|0
1623215270000|2021-06-09 05:07:50|6566.5|6563.5|6567.9|6564.9|6567.9|6564.9|6566.5|6563.5|0
1623215490000|2021-06-09 05:11:30|6567.6|6564.6|6567.2|6564.2|6567.9|6564.9|6567.2|6564.2|0
1623215510000|2021-06-09 05:11:50|6567.4|6564.4|6567.9|6564.9|6567.9|6564.9|6567.2|6564.2|0
1623215520000|2021-06-09 05:12:00|6567.6|6564.6|6567.9|6564.9|6567.9|6564.9|6567.2|6564.2|0
1623215530000|2021-06-09 05:12:10|6567.6|6564.6|6567.9|6564.9|6567.9|6564.9|6567.2|6564.2|0
1623215680000|2021-06-09 05:14:40|6568|6565|6568|6565|6568|6565|6568|6565|0
1623215710000|2021-06-09 05:15:10|6568.1|6565.1|6569.5|6566.5|6569.5|6566.5|6568.1|6565.1|0
1623215790000|2021-06-09 05:16:30|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|6569.5|6566.5|0
1623215820000|2021-06-09 05:17:00|6569.5|6566.5|6569.5|6566.5|6569.5|6566.5|6569.5|6566.5|0
1623215860000|2021-06-09 05:17:40|6568.1|6565.1|6569.5|6566.5|6569.5|6566.5|6568.1|6565.1|0
1623216040000|2021-06-09 05:20:40|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|6569.5|6566.5|0
1623216050000|2021-06-09 05:20:50|6569.5|6566.5|6569.6|6566.6|6569.6|6566.6|6569.5|6566.5|0
1623216060000|2021-06-09 05:21:00|6569.5|6566.5|6569.6|6566.6|6569.6|6566.6|6569.5|6566.5|0
1623216200000|2021-06-09 05:23:20|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623216230000|2021-06-09 05:23:50|6570|6567|6571.2|6568.2|6571.2|6568.2|6570|6567|0
1623216240000|2021-06-09 05:24:00|6571.1|6568.1|6571.1|6568.1|6571.1|6568.1|6571.1|6568.1|0
1623216260000|2021-06-09 05:24:20|6571|6568|6569.7|6566.7|6571.1|6568.1|6569.7|6566.7|0
1623216320000|2021-06-09 05:25:20|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|0
1623216330000|2021-06-09 05:25:30|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623216340000|2021-06-09 05:25:40|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|0
1623216350000|2021-06-09 05:25:50|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.6|6566.6|0
1623216370000|2021-06-09 05:26:10|6570.2|6567.2|6571.1|6568.1|6571.1|6568.1|6570.2|6567.2|0
1623216410000|2021-06-09 05:26:50|6570.9|6567.9|6569.7|6566.7|6570.9|6567.9|6569.7|6566.7|0
1623216490000|2021-06-09 05:28:10|6569.8|6566.8|6569.7|6566.7|6569.8|6566.8|6569.7|6566.7|0
1623216540000|2021-06-09 05:29:00|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623216600000|2021-06-09 05:30:00|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623216660000|2021-06-09 05:31:00|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623216670000|2021-06-09 05:31:10|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623216710000|2021-06-09 05:31:50|6569.8|6566.8|6569.7|6566.7|6569.8|6566.8|6569.7|6566.7|0
1623216760000|2021-06-09 05:32:40|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|6569.8|6566.8|0
1623216770000|2021-06-09 05:32:50|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|0
1623216830000|2021-06-09 05:33:50|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|6569.6|6566.6|0
1623216950000|2021-06-09 05:35:50|6569|6566|6568.1|6565.1|6569|6566|6568.1|6565.1|0
1623216960000|2021-06-09 05:36:00|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623216970000|2021-06-09 05:36:10|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|6568.1|6565.1|0
1623217040000|2021-06-09 05:37:20|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|6568.2|6565.2|0
1623217090000|2021-06-09 05:38:10|6568|6565|6568|6565|6568|6565|6568|6565|0
1623217310000|2021-06-09 05:41:50|6567.9|6564.9|6567.9|6564.9|6567.9|6564.9|6567.9|6564.9|0
1623217320000|2021-06-09 05:42:00|6567.5|6564.5|6567.5|6564.5|6569|6566|6567.5|6564.5|0
1623217330000|2021-06-09 05:42:10|6568.3|6565.3|6567.5|6564.5|6568.3|6565.3|6567.5|6564.5|0
1623217450000|2021-06-09 05:44:10|6567.6|6564.6|6567.6|6564.6|6567.6|6564.6|6567.6|6564.6|0
1623217500000|2021-06-09 05:45:00|6567.5|6564.5|6567.6|6564.6|6567.6|6564.6|6567.5|6564.5|0
1623217510000|2021-06-09 05:45:10|6567.5|6564.5|6567.5|6564.5|6567.5|6564.5|6567.5|6564.5|0
1623217520000|2021-06-09 05:45:20|6567.6|6564.6|6567.5|6564.5|6567.6|6564.6|6567.5|6564.5|0
1623217550000|2021-06-09 05:45:50|6567.6|6564.6|6567.6|6564.6|6567.6|6564.6|6567.6|6564.6|0
1623217590000|2021-06-09 05:46:30|6567.5|6564.5|6567.5|6564.5|6567.5|6564.5|6567.5|6564.5|0
1623217600000|2021-06-09 05:46:40|6567.6|6564.6|6567.6|6564.6|6567.6|6564.6|6567.6|6564.6|0
1623217630000|2021-06-09 05:47:10|6567.5|6564.5|6567.5|6564.5|6567.5|6564.5|6567.5|6564.5|0
1623217640000|2021-06-09 05:47:20|6567|6564|6566.1|6563.1|6567|6564|6566.1|6563.1|0
1623217650000|2021-06-09 05:47:30|6566.4|6563.4|6567.6|6564.6|6567.6|6564.6|6566.1|6563.1|0
1623217670000|2021-06-09 05:47:50|6567.5|6564.5|6567.5|6564.5|6567.6|6564.6|6567.5|6564.5|0
1623217680000|2021-06-09 05:48:00|6567.3|6564.3|6566.1|6563.1|6567.3|6564.3|6566.1|6563.1|0
1623217780000|2021-06-09 05:49:40|6566|6563|6566|6563|6566|6563|6566|6563|0
1623217800000|2021-06-09 05:50:00|6565.5|6562.5|6564.6|6561.6|6565.5|6562.5|6564.6|6561.6|0
1623217810000|2021-06-09 05:50:10|6566|6563|6566|6563|6566|6563|6566|6563|0
1623217820000|2021-06-09 05:50:20|6565.7|6562.7|6566|6563|6566|6563|6565.3|6562.3|0
1623217920000|2021-06-09 05:52:00|6566.1|6563.1|6566.1|6563.1|6566.1|6563.1|6566.1|6563.1|0
1623218080000|2021-06-09 05:54:40|6566.7|6563.7|6567.5|6564.5|6567.6|6564.6|6566.7|6563.7|0
1623218090000|2021-06-09 05:54:50|6567.6|6564.6|6566.1|6563.1|6567.6|6564.6|6566.1|6563.1|0
1623218200000|2021-06-09 05:56:40|6566.7|6563.7|6567.6|6564.6|6567.6|6564.6|6566.7|6563.7|0
1623218330000|2021-06-09 05:58:50|6567.5|6564.5|6567.6|6564.6|6567.6|6564.6|6567.5|6564.5|0
1623218380000|2021-06-09 05:59:40|6567.5|6564.5|6566.1|6563.1|6567.5|6564.5|6566.1|6563.1|0
1623218390000|2021-06-09 05:59:50|6565.1|6562.1|6565.1|6562.1|6565.1|6562.1|6565.1|6562.1|0
1623218400000|2021-06-09 06:00:00|6565.2|6562.2|6564.1|6562.1|6565.8|6562.8|6563.6|6561.6|17
1623218410000|2021-06-09 06:00:10|6563.9|6561.9|6564.6|6562.6|6564.6|6562.6|6562.6|6560.6|27
1623218420000|2021-06-09 06:00:20|6564.9|6562.9|6564.4|6562.4|6564.9|6562.9|6563.9|6561.9|27
1623218430000|2021-06-09 06:00:30|6564.6|6562.6|6564.4|6562.4|6564.6|6562.6|6564.4|6562.4|4
1623218440000|2021-06-09 06:00:40|6564.6|6562.6|6565.6|6563.6|6565.6|6563.6|6564.4|6562.4|6
1623218450000|2021-06-09 06:00:50|6565.4|6563.4|6565.1|6563.1|6565.4|6563.4|6565.1|6563.1|5
1623218460000|2021-06-09 06:01:00|6565.4|6563.4|6564.6|6562.6|6565.4|6563.4|6564.6|6562.6|9
1623218470000|2021-06-09 06:01:10|6564.4|6562.4|6563.6|6561.6|6564.4|6562.4|6563.6|6561.6|13
1623218480000|2021-06-09 06:01:20|6564.1|6562.1|6564.1|6562.1|6564.4|6562.4|6564.1|6562.1|8
1623218490000|2021-06-09 06:01:30|6563.9|6561.9|6563.1|6561.1|6564.1|6562.1|6563.1|6561.1|6
1623218500000|2021-06-09 06:01:40|6563.4|6561.4|6563.1|6561.1|6563.4|6561.4|6563.1|6561.1|4
1623218510000|2021-06-09 06:01:50|6562.9|6560.9|6562.9|6560.9|6563.4|6561.4|6562.9|6560.9|7
1623218520000|2021-06-09 06:02:00|6562.6|6560.6|6562.4|6560.4|6562.9|6560.9|6562.4|6560.4|13
1623218530000|2021-06-09 06:02:10|6562.1|6560.1|6562.1|6560.1|6562.1|6560.1|6561.9|6559.9|7
1623218540000|2021-06-09 06:02:20|6562.4|6560.4|6562.9|6560.9|6562.9|6560.9|6562.4|6560.4|5
1623218550000|2021-06-09 06:02:30|6563.1|6561.1|6563.6|6561.6|6563.6|6561.6|6563.1|6561.1|4
1623218560000|2021-06-09 06:02:40|6564.9|6562.9|6564.9|6562.9|6565.1|6563.1|6564.9|6562.9|7
1623218570000|2021-06-09 06:02:50|6564.6|6562.6|6563.6|6561.6|6564.6|6562.6|6563.6|6561.6|14
1623218580000|2021-06-09 06:03:00|6563.4|6561.4|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|3
1623218590000|2021-06-09 06:03:10|6563.9|6561.9|6563.4|6561.4|6563.9|6561.9|6563.4|6561.4|2
1623218600000|2021-06-09 06:03:20|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|0
1623218610000|2021-06-09 06:03:30|6563.4|6561.4|6563.1|6561.1|6563.4|6561.4|6563.1|6561.1|1
1623218620000|2021-06-09 06:03:40|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|2
1623218650000|2021-06-09 06:04:10|6563.1|6561.1|6563.1|6561.1|6563.1|6561.1|6563.1|6561.1|2
1623218660000|2021-06-09 06:04:20|6562.9|6560.9|6562.9|6560.9|6562.9|6560.9|6562.6|6560.6|3
1623218670000|2021-06-09 06:04:30|6563.1|6561.1|6563.4|6561.4|6563.4|6561.4|6563.1|6561.1|4
1623218680000|2021-06-09 06:04:40|6562.9|6560.9|6562.6|6560.6|6562.9|6560.9|6562.6|6560.6|6
1623218690000|2021-06-09 06:04:50|6562.9|6560.9|6563.4|6561.4|6563.4|6561.4|6562.9|6560.9|10
1623218700000|2021-06-09 06:05:00|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|2
1623218710000|2021-06-09 06:05:10|6563.6|6561.6|6563.1|6561.1|6563.6|6561.6|6563.1|6561.1|6
1623218720000|2021-06-09 06:05:20|6562.9|6560.9|6562.6|6560.6|6562.9|6560.9|6562.6|6560.6|0
1623218760000|2021-06-09 06:06:00|6562.4|6560.4|6562.9|6560.9|6562.9|6560.9|6562.4|6560.4|3
1623218770000|2021-06-09 06:06:10|6562.6|6560.6|6561.9|6559.9|6562.6|6560.6|6561.9|6559.9|5
1623218790000|2021-06-09 06:06:30|6562.4|6560.4|6562.4|6560.4|6562.4|6560.4|6562.4|6560.4|6
1623218800000|2021-06-09 06:06:40|6562.6|6560.6|6562.9|6560.9|6562.9|6560.9|6562.6|6560.6|2
1623218810000|2021-06-09 06:06:50|6562.1|6560.1|6561.6|6559.6|6562.1|6560.1|6561.6|6559.6|18
1623218820000|2021-06-09 06:07:00|6561.4|6559.4|6560.6|6558.6|6561.4|6559.4|6560.4|6558.4|12
1623218830000|2021-06-09 06:07:10|6560.4|6558.4|6560.6|6558.6|6560.6|6558.6|6560.4|6558.4|5
1623218840000|2021-06-09 06:07:20|||||||||4
1623218850000|2021-06-09 06:07:30|6560.9|6558.9|6560.4|6558.4|6560.9|6558.9|6560.4|6558.4|23
1623218860000|2021-06-09 06:07:40|6559.9|6557.9|6559.4|6557.4|6559.9|6557.9|6559.1|6557.1|45
1623218870000|2021-06-09 06:07:50|6559.9|6557.9|6558.9|6556.9|6559.9|6557.9|6558.9|6556.9|20
1623218880000|2021-06-09 06:08:00|6559.9|6557.9|6559.6|6557.6|6559.9|6557.9|6559.4|6557.4|55
1623218890000|2021-06-09 06:08:10|||||||||1
1623218910000|2021-06-09 06:08:30|6559.9|6557.9|6560.1|6558.1|6560.1|6558.1|6559.9|6557.9|2
1623218920000|2021-06-09 06:08:40|6560.4|6558.4|6560.6|6558.6|6560.6|6558.6|6560.4|6558.4|1
1623218930000|2021-06-09 06:08:50|6560.4|6558.4|6560.6|6558.6|6560.6|6558.6|6560.4|6558.4|1
1623218940000|2021-06-09 06:09:00|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|6560.4|6558.4|4
1623218950000|2021-06-09 06:09:10|6560.4|6558.4|6560.1|6558.1|6560.4|6558.4|6559.6|6557.6|15
1623218960000|2021-06-09 06:09:20|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|2
1623218970000|2021-06-09 06:09:30|6559.6|6557.6|6559.6|6557.6|6560.1|6558.1|6559.6|6557.6|1
1623218980000|2021-06-09 06:09:40|6559.9|6557.9|6559.9|6557.9|6560.1|6558.1|6559.6|6557.6|2
1623218990000|2021-06-09 06:09:50|6560.1|6558.1|6560.4|6558.4|6560.6|6558.6|6560.1|6558.1|1
1623219000000|2021-06-09 06:10:00|6560.6|6558.6|6560.4|6558.4|6560.6|6558.6|6560.4|6558.4|1
1623219010000|2021-06-09 06:10:10|6560.1|6558.1|6559.6|6557.6|6560.1|6558.1|6559.6|6557.6|3
1623219030000|2021-06-09 06:10:30|6560.1|6558.1|6560.4|6558.4|6560.4|6558.4|6559.9|6557.9|6
1623219040000|2021-06-09 06:10:40|6560.1|6558.1|6559.9|6557.9|6560.1|6558.1|6559.9|6557.9|4
1623219050000|2021-06-09 06:10:50|6559.6|6557.6|6559.9|6557.9|6560.1|6558.1|6559.6|6557.6|3
1623219060000|2021-06-09 06:11:00|6559.6|6557.6|6559.1|6557.1|6559.6|6557.6|6559.1|6557.1|2
1623219070000|2021-06-09 06:11:10|6559.4|6557.4|6559.9|6557.9|6559.9|6557.9|6559.4|6557.4|3
1623219080000|2021-06-09 06:11:20|6560.1|6558.1|6560.9|6558.9|6560.9|6558.9|6560.1|6558.1|5
1623219110000|2021-06-09 06:11:50|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|6560.1|6558.1|12
1623219120000|2021-06-09 06:12:00|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|1
1623219140000|2021-06-09 06:12:20|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|1
1623219150000|2021-06-09 06:12:30|6560.4|6558.4|6560.6|6558.6|6560.6|6558.6|6560.4|6558.4|0
1623219160000|2021-06-09 06:12:40|6560.4|6558.4|6560.4|6558.4|6560.6|6558.6|6560.4|6558.4|0
1623219170000|2021-06-09 06:12:50|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|1
1623219180000|2021-06-09 06:13:00|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|1
1623219200000|2021-06-09 06:13:20|6560.6|6558.6|6560.9|6558.9|6560.9|6558.9|6560.6|6558.6|1
1623219210000|2021-06-09 06:13:30|6560.6|6558.6|6560.6|6558.6|6560.9|6558.9|6560.6|6558.6|4
1623219230000|2021-06-09 06:13:50|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|0
1623219240000|2021-06-09 06:14:00|||||||||1
1623219260000|2021-06-09 06:14:20|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|7
1623219270000|2021-06-09 06:14:30|||||||||1
1623219280000|2021-06-09 06:14:40|6560.4|6558.4|6559.6|6557.6|6560.4|6558.4|6559.6|6557.6|2
1623219290000|2021-06-09 06:14:50|6559.4|6557.4|6559.4|6557.4|6559.4|6557.4|6559.4|6557.4|1
1623219300000|2021-06-09 06:15:00|6559.1|6557.1|6558.9|6556.9|6559.1|6557.1|6558.9|6556.9|7
1623219310000|2021-06-09 06:15:10|6559.1|6557.1|6559.1|6557.1|6559.1|6557.1|6558.9|6556.9|7
1623219320000|2021-06-09 06:15:20|6558.9|6556.9|6559.4|6557.4|6559.6|6557.6|6558.9|6556.9|4
1623219330000|2021-06-09 06:15:30|6559.6|6557.6|6559.6|6557.6|6559.6|6557.6|6559.4|6557.4|0
1623219350000|2021-06-09 06:15:50|6559.4|6557.4|6559.4|6557.4|6559.4|6557.4|6559.4|6557.4|1
1623219360000|2021-06-09 06:16:00|6559.1|6557.1|6559.1|6557.1|6559.1|6557.1|6558.9|6556.9|3
1623219370000|2021-06-09 06:16:10|6559.4|6557.4|6559.6|6557.6|6559.6|6557.6|6559.4|6557.4|2
1623219380000|2021-06-09 06:16:20|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|0
1623219390000|2021-06-09 06:16:30|6559.6|6557.6|6559.1|6557.1|6559.6|6557.6|6559.1|6557.1|3
1623219410000|2021-06-09 06:16:50|6559.4|6557.4|6558.9|6556.9|6559.4|6557.4|6558.9|6556.9|5
1623219420000|2021-06-09 06:17:00|6559.1|6557.1|6558.9|6556.9|6559.1|6557.1|6558.9|6556.9|3
1623219450000|2021-06-09 06:17:30|6558.6|6556.6|6558.6|6556.6|6558.6|6556.6|6558.6|6556.6|2
1623219460000|2021-06-09 06:17:40|6558.4|6556.4|6558.6|6556.6|6558.9|6556.9|6558.4|6556.4|2
1623219470000|2021-06-09 06:17:50|6558.4|6556.4|6558.4|6556.4|6558.4|6556.4|6558.1|6556.1|0
1623219480000|2021-06-09 06:18:00|||||||||1
1623219490000|2021-06-09 06:18:10|6558.6|6556.6|6558.6|6556.6|6558.6|6556.6|6558.6|6556.6|4
1623219500000|2021-06-09 06:18:20|6558.9|6556.9|6559.1|6557.1|6559.1|6557.1|6558.9|6556.9|0
1623219510000|2021-06-09 06:18:30|6559.4|6557.4|6559.6|6557.6|6559.6|6557.6|6559.4|6557.4|0
1623219540000|2021-06-09 06:19:00|6559.4|6557.4|6559.1|6557.1|6559.4|6557.4|6558.9|6556.9|2
1623219550000|2021-06-09 06:19:10|6558.9|6556.9|6559.1|6557.1|6559.1|6557.1|6558.9|6556.9|0
1623219560000|2021-06-09 06:19:20|6558.9|6556.9|6558.9|6556.9|6558.9|6556.9|6558.9|6556.9|0
1623219570000|2021-06-09 06:19:30|6558.6|6556.6|6558.6|6556.6|6558.6|6556.6|6558.4|6556.4|6
1623219580000|2021-06-09 06:19:40|||||||||2
1623219600000|2021-06-09 06:20:00|6558.4|6556.4|6557.9|6555.9|6558.4|6556.4|6557.9|6555.9|4
1623219620000|2021-06-09 06:20:20|6558.1|6556.1|6558.4|6556.4|6558.4|6556.4|6558.1|6556.1|2
1623219630000|2021-06-09 06:20:30|6558.6|6556.6|6558.9|6556.9|6559.1|6557.1|6558.6|6556.6|4
1623219640000|2021-06-09 06:20:40|6559.1|6557.1|6559.1|6557.1|6559.1|6557.1|6558.6|6556.6|0
1623219650000|2021-06-09 06:20:50|6559.4|6557.4|6559.1|6557.1|6559.4|6557.4|6559.1|6557.1|2
1623219660000|2021-06-09 06:21:00|6558.9|6556.9|6559.4|6557.4|6559.4|6557.4|6558.9|6556.9|4
1623219670000|2021-06-09 06:21:10|6559.6|6557.6|6559.9|6557.9|6559.9|6557.9|6559.4|6557.4|2
1623219680000|2021-06-09 06:21:20|6560.1|6558.1|6560.1|6558.1|6560.4|6558.4|6560.1|6558.1|5
1623219690000|2021-06-09 06:21:30|6560.4|6558.4|6560.9|6558.9|6560.9|6558.9|6560.1|6558.1|2
1623219700000|2021-06-09 06:21:40|6561.1|6559.1|6561.4|6559.4|6561.6|6559.6|6561.1|6559.1|10
1623219710000|2021-06-09 06:21:50|6561.6|6559.6|6561.4|6559.4|6561.6|6559.6|6561.4|6559.4|5
1623219720000|2021-06-09 06:22:00|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|6561.4|6559.4|2
1623219740000|2021-06-09 06:22:20|6561.4|6559.4|6561.4|6559.4|6561.4|6559.4|6561.4|6559.4|1
1623219750000|2021-06-09 06:22:30|6561.6|6559.6|6562.4|6560.4|6562.4|6560.4|6561.6|6559.6|1
1623219760000|2021-06-09 06:22:40|6562.1|6560.1|6561.9|6559.9|6562.1|6560.1|6561.9|6559.9|2
1623219770000|2021-06-09 06:22:50|6561.6|6559.6|6561.6|6559.6|6561.9|6559.9|6561.6|6559.6|2
1623219780000|2021-06-09 06:23:00|6561.9|6559.9|6561.9|6559.9|6562.1|6560.1|6561.9|6559.9|2
1623219800000|2021-06-09 06:23:20|6561.6|6559.6|6561.4|6559.4|6561.6|6559.6|6561.4|6559.4|0
1623219810000|2021-06-09 06:23:30|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|1
1623219830000|2021-06-09 06:23:50|6561.4|6559.4|6561.6|6559.6|6561.6|6559.6|6561.4|6559.4|0
1623219840000|2021-06-09 06:24:00|||||||||2
1623219870000|2021-06-09 06:24:30|6561.4|6559.4|6561.6|6559.6|6561.6|6559.6|6561.4|6559.4|0
1623219880000|2021-06-09 06:24:40|6561.4|6559.4|6561.1|6559.1|6561.6|6559.6|6561.1|6559.1|3
1623219890000|2021-06-09 06:24:50|6561.4|6559.4|6561.9|6559.9|6562.1|6560.1|6561.4|6559.4|3
1623219900000|2021-06-09 06:25:00|||||||||1
1623219930000|2021-06-09 06:25:30|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|3
1623219940000|2021-06-09 06:25:40|6561.4|6559.4|6561.4|6559.4|6561.4|6559.4|6561.4|6559.4|0
1623219950000|2021-06-09 06:25:50|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|6561.6|6559.6|2
1623219960000|2021-06-09 06:26:00|6561.9|6559.9|6561.6|6559.6|6561.9|6559.9|6561.6|6559.6|1
1623219980000|2021-06-09 06:26:20|6561.9|6559.9|6561.9|6559.9|6561.9|6559.9|6561.9|6559.9|0
1623219990000|2021-06-09 06:26:30|6561.6|6559.6|6561.4|6559.4|6561.9|6559.9|6561.4|6559.4|0
1623220010000|2021-06-09 06:26:50|6561.6|6559.6|6561.4|6559.4|6561.6|6559.6|6561.1|6559.1|9
1623220020000|2021-06-09 06:27:00|6561.6|6559.6|6560.9|6558.9|6561.6|6559.6|6560.9|6558.9|3
1623220030000|2021-06-09 06:27:10|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|1
1623220040000|2021-06-09 06:27:20|6560.4|6558.4|6560.1|6558.1|6560.4|6558.4|6560.1|6558.1|0
1623220050000|2021-06-09 06:27:30|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|2
1623220060000|2021-06-09 06:27:40|6560.6|6558.6|6560.6|6558.6|6561.1|6559.1|6560.6|6558.6|2
1623220070000|2021-06-09 06:27:50|6560.9|6558.9|6561.1|6559.1|6561.1|6559.1|6560.9|6558.9|0
1623220080000|2021-06-09 06:28:00|||||||||2
1623220090000|2021-06-09 06:28:10|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|0
1623220100000|2021-06-09 06:28:20|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|1
1623220120000|2021-06-09 06:28:40|6561.4|6559.4|6561.1|6559.1|6561.4|6559.4|6561.1|6559.1|0
1623220130000|2021-06-09 06:28:50|6561.4|6559.4|6560.9|6558.9|6561.4|6559.4|6560.9|6558.9|0
1623220140000|2021-06-09 06:29:00|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|2
1623220150000|2021-06-09 06:29:10|6560.6|6558.6|6560.4|6558.4|6560.6|6558.6|6560.4|6558.4|2
1623220160000|2021-06-09 06:29:20|6560.1|6558.1|6559.6|6557.6|6560.1|6558.1|6559.6|6557.6|2
1623220180000|2021-06-09 06:29:40|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|0
1623220200000|2021-06-09 06:30:00|6560.1|6558.1|6560.4|6558.4|6560.6|6558.6|6560.1|6558.1|2
1623220220000|2021-06-09 06:30:20|6560.1|6558.1|6560.1|6558.1|6560.1|6558.1|6559.9|6557.9|6
1623220230000|2021-06-09 06:30:30|6560.4|6558.4|6560.1|6558.1|6560.4|6558.4|6560.1|6558.1|3
1623220240000|2021-06-09 06:30:40|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|0
1623220260000|2021-06-09 06:31:00|||||||||2
1623220270000|2021-06-09 06:31:10|||||||||1
1623220290000|2021-06-09 06:31:30|6560.9|6558.9|6560.1|6558.1|6560.9|6558.9|6560.1|6558.1|9
1623220300000|2021-06-09 06:31:40|6559.9|6557.9|6560.1|6558.1|6560.1|6558.1|6559.9|6557.9|0
1623220310000|2021-06-09 06:31:50|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|6560.1|6558.1|0
1623220320000|2021-06-09 06:32:00|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|6560.4|6558.4|2
1623220360000|2021-06-09 06:32:40|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|6560.4|6558.4|0
1623220380000|2021-06-09 06:33:00|||||||||3
1623220420000|2021-06-09 06:33:40|||||||||2
1623220430000|2021-06-09 06:33:50|6560.6|6558.6|6561.1|6559.1|6561.1|6559.1|6560.6|6558.6|4
1623220440000|2021-06-09 06:34:00|6560.9|6558.9|6561.1|6559.1|6561.1|6559.1|6560.9|6558.9|1
1623220460000|2021-06-09 06:34:20|6560.9|6558.9|6561.1|6559.1|6561.1|6559.1|6560.9|6558.9|0
1623220470000|2021-06-09 06:34:30|6561.4|6559.4|6561.6|6559.6|6561.6|6559.6|6561.4|6559.4|6
1623220480000|2021-06-09 06:34:40|6561.9|6559.9|6562.1|6560.1|6562.1|6560.1|6561.9|6559.9|0
1623220500000|2021-06-09 06:35:00|6561.9|6559.9|6561.6|6559.6|6561.9|6559.9|6561.6|6559.6|1
1623220510000|2021-06-09 06:35:10|6561.4|6559.4|6561.4|6559.4|6561.4|6559.4|6561.4|6559.4|5
1623220540000|2021-06-09 06:35:40|6561.6|6559.6|6562.6|6560.6|6562.6|6560.6|6561.6|6559.6|4
1623220550000|2021-06-09 06:35:50|6562.4|6560.4|6562.6|6560.6|6562.6|6560.6|6562.4|6560.4|0
1623220560000|2021-06-09 06:36:00|6562.4|6560.4|6562.6|6560.6|6562.6|6560.6|6562.4|6560.4|2
1623220570000|2021-06-09 06:36:10|6562.4|6560.4|6562.4|6560.4|6562.4|6560.4|6562.4|6560.4|1
1623220580000|2021-06-09 06:36:20|6562.1|6560.1|6561.9|6559.9|6562.1|6560.1|6561.9|6559.9|1
1623220590000|2021-06-09 06:36:30|6561.6|6559.6|6561.4|6559.4|6561.6|6559.6|6561.4|6559.4|1
1623220600000|2021-06-09 06:36:40|6561.1|6559.1|6561.1|6559.1|6561.4|6559.4|6561.1|6559.1|0
1623220610000|2021-06-09 06:36:50|6560.9|6558.9|6561.1|6559.1|6561.1|6559.1|6560.9|6558.9|2
1623220620000|2021-06-09 06:37:00|6560.9|6558.9|6560.6|6558.6|6561.1|6559.1|6560.6|6558.6|4
1623220630000|2021-06-09 06:37:10|||||||||1
1623220660000|2021-06-09 06:37:40|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|0
1623220670000|2021-06-09 06:37:50|6560.6|6558.6|6560.4|6558.4|6560.6|6558.6|6560.4|6558.4|0
1623220680000|2021-06-09 06:38:00|||||||||1
1623220690000|2021-06-09 06:38:10|6559.9|6557.9|6560.1|6558.1|6560.4|6558.4|6559.9|6557.9|3
1623220700000|2021-06-09 06:38:20|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|6559.9|6557.9|0
1623220710000|2021-06-09 06:38:30|6560.6|6558.6|6560.9|6558.9|6560.9|6558.9|6560.6|6558.6|3
1623220720000|2021-06-09 06:38:40|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|4
1623220730000|2021-06-09 06:38:50|6560.4|6558.4|6560.6|6558.6|6560.6|6558.6|6560.4|6558.4|0
1623220740000|2021-06-09 06:39:00|6560.9|6558.9|6560.9|6558.9|6561.4|6559.4|6560.6|6558.6|5
1623220750000|2021-06-09 06:39:10|6560.6|6558.6|6560.9|6558.9|6560.9|6558.9|6560.6|6558.6|0
1623220760000|2021-06-09 06:39:20|6561.1|6559.1|6562.4|6560.4|6562.4|6560.4|6561.1|6559.1|2
1623220770000|2021-06-09 06:39:30|6562.1|6560.1|6562.9|6560.9|6562.9|6560.9|6562.1|6560.1|21
1623220780000|2021-06-09 06:39:40|6562.4|6560.4|6562.9|6560.9|6562.9|6560.9|6562.4|6560.4|12
1623220800000|2021-06-09 06:40:00|6562.6|6560.6|6561.9|6559.9|6562.6|6560.6|6561.9|6559.9|16
1623220810000|2021-06-09 06:40:10|6562.4|6560.4|6563.4|6561.4|6563.4|6561.4|6562.4|6560.4|12
1623220820000|2021-06-09 06:40:20|6562.6|6560.6|6562.6|6560.6|6562.6|6560.6|6562.6|6560.6|12
1623220830000|2021-06-09 06:40:30|6563.1|6561.1|6563.4|6561.4|6563.6|6561.6|6562.6|6560.6|18
1623220840000|2021-06-09 06:40:40|6563.6|6561.6|6563.9|6561.9|6563.9|6561.9|6563.4|6561.4|7
1623220850000|2021-06-09 06:40:50|6564.1|6562.1|6564.1|6562.1|6564.4|6562.4|6563.9|6561.9|11
1623220860000|2021-06-09 06:41:00|6563.9|6561.9|6564.4|6562.4|6564.4|6562.4|6563.9|6561.9|2
1623220870000|2021-06-09 06:41:10|||||||||1
1623220880000|2021-06-09 06:41:20|6564.6|6562.6|6564.1|6562.1|6564.6|6562.6|6564.1|6562.1|2
1623220890000|2021-06-09 06:41:30|6563.9|6561.9|6562.9|6560.9|6563.9|6561.9|6562.9|6560.9|8
1623220900000|2021-06-09 06:41:40|6562.6|6560.6|6561.9|6559.9|6562.6|6560.6|6561.6|6559.6|0
1623220910000|2021-06-09 06:41:50|6561.4|6559.4|6561.1|6559.1|6561.6|6559.6|6560.9|6558.9|5
1623220920000|2021-06-09 06:42:00|6560.9|6558.9|6561.9|6559.9|6561.9|6559.9|6560.9|6558.9|6
1623220930000|2021-06-09 06:42:10|6562.1|6560.1|6562.1|6560.1|6562.1|6560.1|6562.1|6560.1|0
1623220950000|2021-06-09 06:42:30|6562.4|6560.4|6562.1|6560.1|6562.4|6560.4|6561.6|6559.6|7
1623220960000|2021-06-09 06:42:40|6561.9|6559.9|6561.9|6559.9|6561.9|6559.9|6561.9|6559.9|0
1623220970000|2021-06-09 06:42:50|6562.1|6560.1|6562.1|6560.1|6562.6|6560.6|6562.1|6560.1|2
1623220980000|2021-06-09 06:43:00|6562.4|6560.4|6562.1|6560.1|6562.6|6560.6|6562.1|6560.1|1
1623221000000|2021-06-09 06:43:20|6561.9|6559.9|6561.9|6559.9|6561.9|6559.9|6561.9|6559.9|0
1623221010000|2021-06-09 06:43:30|6561.6|6559.6|6561.4|6559.4|6561.6|6559.6|6561.4|6559.4|1
1623221020000|2021-06-09 06:43:40|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|6561.1|6559.1|2
1623221030000|2021-06-09 06:43:50|6560.9|6558.9|6560.9|6558.9|6560.9|6558.9|6560.6|6558.6|0
1623221040000|2021-06-09 06:44:00|6561.4|6559.4|6561.9|6559.9|6561.9|6559.9|6561.4|6559.4|4
1623221050000|2021-06-09 06:44:10|6562.1|6560.1|6562.6|6560.6|6562.6|6560.6|6562.1|6560.1|1
1623221060000|2021-06-09 06:44:20|6562.4|6560.4|6562.9|6560.9|6562.9|6560.9|6562.4|6560.4|2
1623221070000|2021-06-09 06:44:30|6563.1|6561.1|6562.9|6560.9|6563.1|6561.1|6562.9|6560.9|0
1623221080000|2021-06-09 06:44:40|6563.1|6561.1|6563.4|6561.4|6563.6|6561.6|6563.1|6561.1|3
1623221090000|2021-06-09 06:44:50|6563.6|6561.6|6563.6|6561.6|6563.9|6561.9|6563.6|6561.6|2
1623221100000|2021-06-09 06:45:00|6563.4|6561.4|6563.4|6561.4|6563.9|6561.9|6563.1|6561.1|8
1623221110000|2021-06-09 06:45:10|6563.6|6561.6|6563.4|6561.4|6563.6|6561.6|6563.4|6561.4|12
1623221120000|2021-06-09 06:45:20|6563.1|6561.1|6562.9|6560.9|6563.1|6561.1|6562.6|6560.6|17
1623221130000|2021-06-09 06:45:30|6562.6|6560.6|6562.9|6560.9|6563.1|6561.1|6562.4|6560.4|14
1623221140000|2021-06-09 06:45:40|6563.1|6561.1|6563.4|6561.4|6563.4|6561.4|6563.1|6561.1|2
1623221150000|2021-06-09 06:45:50|||||||||1
1623221160000|2021-06-09 06:46:00|6563.6|6561.6|6563.4|6561.4|6563.6|6561.6|6563.4|6561.4|3
1623221190000|2021-06-09 06:46:30|6563.1|6561.1|6563.1|6561.1|6563.1|6561.1|6562.9|6560.9|13
1623221200000|2021-06-09 06:46:40|6562.9|6560.9|6562.6|6560.6|6562.9|6560.9|6562.4|6560.4|5
1623221210000|2021-06-09 06:46:50|6562.4|6560.4|6562.4|6560.4|6562.6|6560.6|6561.9|6559.9|9
1623221220000|2021-06-09 06:47:00|||||||||2
1623221230000|2021-06-09 06:47:10|6562.6|6560.6|6562.4|6560.4|6562.6|6560.6|6562.4|6560.4|2
1623221250000|2021-06-09 06:47:30|6562.6|6560.6|6563.4|6561.4|6563.4|6561.4|6562.6|6560.6|3
1623221260000|2021-06-09 06:47:40|6563.6|6561.6|6563.4|6561.4|6563.6|6561.6|6563.4|6561.4|4
1623221270000|2021-06-09 06:47:50|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|6563.6|6561.6|2
1623221280000|2021-06-09 06:48:00|6564.1|6562.1|6563.6|6561.6|6564.1|6562.1|6563.6|6561.6|2
1623221290000|2021-06-09 06:48:10|6563.4|6561.4|6564.4|6562.4|6564.4|6562.4|6563.1|6561.1|7
1623221300000|2021-06-09 06:48:20|6564.9|6562.9|6564.4|6562.4|6565.4|6563.4|6564.4|6562.4|13
1623221310000|2021-06-09 06:48:30|6564.6|6562.6|6564.9|6562.9|6564.9|6562.9|6564.6|6562.6|1
1623221320000|2021-06-09 06:48:40|6564.6|6562.6|6563.9|6561.9|6564.6|6562.6|6563.9|6561.9|15
1623221330000|2021-06-09 06:48:50|||||||||2
1623221340000|2021-06-09 06:49:00|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|2
1623221350000|2021-06-09 06:49:10|6563.4|6561.4|6563.6|6561.6|6563.9|6561.9|6563.1|6561.1|5
1623221360000|2021-06-09 06:49:20|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|6563.9|6561.9|0
1623221380000|2021-06-09 06:49:40|6563.6|6561.6|6562.9|6560.9|6563.6|6561.6|6562.9|6560.9|4
1623221390000|2021-06-09 06:49:50|6562.6|6560.6|6562.6|6560.6|6562.6|6560.6|6562.1|6560.1|21
1623221400000|2021-06-09 06:50:00|6562.4|6560.4|6562.4|6560.4|6562.4|6560.4|6562.4|6560.4|2
1623221410000|2021-06-09 06:50:10|6562.9|6560.9|6562.6|6560.6|6562.9|6560.9|6562.6|6560.6|23
1623221420000|2021-06-09 06:50:20|6562.4|6560.4|6563.1|6561.1|6563.1|6561.1|6562.4|6560.4|7
1623221430000|2021-06-09 06:50:30|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|25
1623221440000|2021-06-09 06:50:40|6563.4|6561.4|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|0
1623221450000|2021-06-09 06:50:50|6563.4|6561.4|6563.1|6561.1|6563.4|6561.4|6563.1|6561.1|3
1623221460000|2021-06-09 06:51:00|6562.9|6560.9|6563.1|6561.1|6563.1|6561.1|6562.9|6560.9|3
1623221480000|2021-06-09 06:51:20|6562.9|6560.9|6563.4|6561.4|6563.4|6561.4|6562.9|6560.9|3
1623221490000|2021-06-09 06:51:30|6562.9|6560.9|6562.4|6560.4|6563.1|6561.1|6562.4|6560.4|6
1623221510000|2021-06-09 06:51:50|6562.6|6560.6|6563.1|6561.1|6563.4|6561.4|6562.6|6560.6|4
1623221520000|2021-06-09 06:52:00|6562.9|6560.9|6562.6|6560.6|6563.1|6561.1|6562.6|6560.6|1
1623221530000|2021-06-09 06:52:10|6562.4|6560.4|6562.4|6560.4|6562.6|6560.6|6562.4|6560.4|0
1623221540000|2021-06-09 06:52:20|6562.9|6560.9|6562.9|6560.9|6563.1|6561.1|6562.9|6560.9|3
1623221550000|2021-06-09 06:52:30|6562.6|6560.6|6562.9|6560.9|6562.9|6560.9|6562.6|6560.6|10
1623221560000|2021-06-09 06:52:40|6562.6|6560.6|6562.6|6560.6|6562.6|6560.6|6562.6|6560.6|1
1623221570000|2021-06-09 06:52:50|6562.9|6560.9|6562.6|6560.6|6562.9|6560.9|6562.6|6560.6|2
1623221580000|2021-06-09 06:53:00|6562.4|6560.4|6562.6|6560.6|6562.9|6560.9|6562.4|6560.4|14
1623221590000|2021-06-09 06:53:10|6562.4|6560.4|6562.4|6560.4|6562.4|6560.4|6562.4|6560.4|0
1623221610000|2021-06-09 06:53:30|6562.6|6560.6|6562.1|6560.1|6562.6|6560.6|6562.1|6560.1|5
1623221620000|2021-06-09 06:53:40|6562.4|6560.4|6562.1|6560.1|6562.4|6560.4|6562.1|6560.1|0
1623221630000|2021-06-09 06:53:50|6562.4|6560.4|6562.1|6560.1|6562.4|6560.4|6562.1|6560.1|2
1623221640000|2021-06-09 06:54:00|6562.4|6560.4|6562.1|6560.1|6562.6|6560.6|6562.1|6560.1|6
1623221660000|2021-06-09 06:54:20|6561.9|6559.9|6561.6|6559.6|6561.9|6559.9|6561.6|6559.6|20
1623221670000|2021-06-09 06:54:30|6561.4|6559.4|6561.4|6559.4|6561.4|6559.4|6561.4|6559.4|0
1623221690000|2021-06-09 06:54:50|6561.1|6559.1|6560.9|6558.9|6561.1|6559.1|6560.9|6558.9|10
1623221700000|2021-06-09 06:55:00|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|6560.6|6558.6|4
1623221710000|2021-06-09 06:55:10|6560.4|6558.4|6560.9|6558.9|6560.9|6558.9|6560.4|6558.4|1
1623221740000|2021-06-09 06:55:40|||||||||3
1623221760000|2021-06-09 06:56:00|6561.1|6559.1|6561.1|6559.1|6561.4|6559.4|6560.9|6558.9|17
1623221770000|2021-06-09 06:56:10|6560.9|6558.9|6561.4|6559.4|6561.4|6559.4|6560.9|6558.9|3
1623221780000|2021-06-09 06:56:20|||||||||4
1623221790000|2021-06-09 06:56:30|6561.6|6559.6|6561.6|6559.6|6561.9|6559.9|6561.6|6559.6|3
1623221820000|2021-06-09 06:57:00|6561.4|6559.4|6561.9|6559.9|6561.9|6559.9|6561.4|6559.4|1
1623221840000|2021-06-09 06:57:20|6562.4|6560.4|6563.4|6561.4|6563.4|6561.4|6562.4|6560.4|5
1623221850000|2021-06-09 06:57:30|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|1
1623221860000|2021-06-09 06:57:40|6563.9|6561.9|6564.9|6562.9|6565.4|6563.4|6563.9|6561.9|18
1623221870000|2021-06-09 06:57:50|6565.1|6563.1|6565.1|6563.1|6565.1|6563.1|6565.1|6563.1|0
1623221880000|2021-06-09 06:58:00|6564.9|6562.9|6566.1|6564.1|6566.4|6564.4|6564.9|6562.9|17
1623221890000|2021-06-09 06:58:10|6566.4|6564.4|6566.1|6564.1|6566.4|6564.4|6566.1|6564.1|0
1623221900000|2021-06-09 06:58:20|6565.9|6563.9|6566.4|6564.4|6566.4|6564.4|6565.6|6563.6|25
1623221910000|2021-06-09 06:58:30|6565.9|6563.9|6565.6|6563.6|6565.9|6563.9|6565.6|6563.6|6
1623221920000|2021-06-09 06:58:40|6565.9|6563.9|6565.6|6563.6|6565.9|6563.9|6565.6|6563.6|0
1623221930000|2021-06-09 06:58:50|6565.9|6563.9|6565.6|6563.6|6565.9|6563.9|6565.6|6563.6|0
1623221940000|2021-06-09 06:59:00|6565.9|6563.9|6565.4|6563.4|6565.9|6563.9|6565.4|6563.4|3
1623221950000|2021-06-09 06:59:10|6565.1|6563.1|6564.9|6562.9|6565.1|6563.1|6564.9|6562.9|6
1623221960000|2021-06-09 06:59:20|6564.6|6562.6|6563.4|6561.4|6564.6|6562.6|6563.4|6561.4|4
1623221970000|2021-06-09 06:59:30|6563.1|6561.1|6563.4|6561.4|6563.6|6561.6|6563.1|6561.1|10
1623221980000|2021-06-09 06:59:40|6563.6|6561.6|6563.6|6561.6|6563.6|6561.6|6563.4|6561.4|2
1623221990000|2021-06-09 06:59:50|6563.9|6561.9|6566.6|6564.6|6567.1|6565.1|6563.9|6561.9|45
1623222000000|2021-06-09 07:00:00|6566.1|6565.1|6563.9|6562.9|6568.9|6567.9|6563.6|6562.6|259
1623222010000|2021-06-09 07:00:10|6564.1|6563.1|6562.9|6561.9|6564.6|6563.6|6562.9|6561.9|89
1623222020000|2021-06-09 07:00:20|6562.6|6561.6|6561.1|6560.1|6562.9|6561.9|6561.1|6560.1|91
1623222030000|2021-06-09 07:00:30|6560.6|6559.6|6561.4|6560.4|6561.6|6560.6|6559.9|6558.9|54
1623222040000|2021-06-09 07:00:40|6561.1|6560.1|6559.6|6558.6|6561.1|6560.1|6559.1|6558.1|95
1623222050000|2021-06-09 07:00:50|6559.4|6558.4|6560.6|6559.6|6560.9|6559.9|6559.1|6558.1|101
1623222060000|2021-06-09 07:01:00|6560.4|6559.4|6558.1|6557.1|6560.4|6559.4|6557.6|6556.6|103
1623222070000|2021-06-09 07:01:10|6557.9|6556.9|6558.4|6557.4|6558.6|6557.6|6557.9|6556.9|24
1623222080000|2021-06-09 07:01:20|6558.6|6557.6|6560.4|6559.4|6560.4|6559.4|6558.4|6557.4|40
1623222090000|2021-06-09 07:01:30|6560.1|6559.1|6559.4|6558.4|6560.4|6559.4|6558.9|6557.9|29
1623222100000|2021-06-09 07:01:40|6559.1|6558.1|6559.9|6558.9|6560.4|6559.4|6558.9|6557.9|20
1623222110000|2021-06-09 07:01:50|6560.1|6559.1|6559.4|6558.4|6560.1|6559.1|6558.9|6557.9|46
1623222120000|2021-06-09 07:02:00|6559.1|6558.1|6555.1|6554.1|6559.1|6558.1|6554.4|6553.4|186
1623222130000|2021-06-09 07:02:10|6554.9|6553.9|6556.9|6555.9|6557.1|6556.1|6554.9|6553.9|38
1623222140000|2021-06-09 07:02:20|6557.1|6556.1|6556.4|6555.4|6557.6|6556.6|6555.6|6554.6|27
1623222150000|2021-06-09 07:02:30|6555.9|6554.9|6555.6|6554.6|6556.1|6555.1|6555.1|6554.1|15
1623222160000|2021-06-09 07:02:40|6555.4|6554.4|6557.4|6556.4|6557.4|6556.4|6555.1|6554.1|27
1623222170000|2021-06-09 07:02:50|6557.6|6556.6|6558.4|6557.4|6558.6|6557.6|6557.6|6556.6|15
1623222180000|2021-06-09 07:03:00|6558.6|6557.6|6557.4|6556.4|6558.6|6557.6|6557.4|6556.4|10
1623222190000|2021-06-09 07:03:10|6557.6|6556.6|6558.4|6557.4|6558.6|6557.6|6557.6|6556.6|25
1623222200000|2021-06-09 07:03:20|6558.1|6557.1|6560.4|6559.4|6560.4|6559.4|6558.1|6557.1|27
1623222210000|2021-06-09 07:03:30|6559.9|6558.9|6560.1|6559.1|6560.6|6559.6|6559.9|6558.9|42
1623222220000|2021-06-09 07:03:40|6560.4|6559.4|6560.1|6559.1|6560.6|6559.6|6559.9|6558.9|18
1623222230000|2021-06-09 07:03:50|6560.4|6559.4|6559.4|6558.4|6560.4|6559.4|6559.1|6558.1|13
1623222240000|2021-06-09 07:04:00|6559.1|6558.1|6560.9|6559.9|6560.9|6559.9|6559.1|6558.1|31
1623222250000|2021-06-09 07:04:10|6561.1|6560.1|6561.1|6560.1|6561.9|6560.9|6561.1|6560.1|45
1623222260000|2021-06-09 07:04:20|6561.4|6560.4|6561.4|6560.4|6561.6|6560.6|6560.9|6559.9|8
1623222270000|2021-06-09 07:04:30|6561.6|6560.6|6561.4|6560.4|6561.9|6560.9|6561.4|6560.4|1
1623222280000|2021-06-09 07:04:40|6561.6|6560.6|6561.4|6560.4|6561.6|6560.6|6561.4|6560.4|5
1623222290000|2021-06-09 07:04:50|6560.9|6559.9|6559.9|6558.9|6560.9|6559.9|6559.9|6558.9|15
1623222300000|2021-06-09 07:05:00|6559.6|6558.6|6560.1|6559.1|6560.9|6559.9|6559.1|6558.1|42
1623222310000|2021-06-09 07:05:10|6559.9|6558.9|6560.9|6559.9|6560.9|6559.9|6559.9|6558.9|3
1623222320000|2021-06-09 07:05:20|6561.1|6560.1|6560.9|6559.9|6561.4|6560.4|6560.6|6559.6|6
1623222330000|2021-06-09 07:05:30|6560.4|6559.4|6561.4|6560.4|6562.4|6561.4|6560.4|6559.4|35
1623222340000|2021-06-09 07:05:40|6561.6|6560.6|6562.6|6561.6|6562.6|6561.6|6561.6|6560.6|11
1623222350000|2021-06-09 07:05:50|6562.9|6561.9|6563.1|6562.1|6564.4|6563.4|6562.9|6561.9|35
1623222360000|2021-06-09 07:06:00|6563.4|6562.4|6561.4|6560.4|6564.1|6563.1|6561.1|6560.1|40
1623222370000|2021-06-09 07:06:10|6561.6|6560.6|6561.9|6560.9|6561.9|6560.9|6561.4|6560.4|5
1623222380000|2021-06-09 07:06:20|6562.1|6561.1|6562.4|6561.4|6562.4|6561.4|6561.9|6560.9|10
1623222390000|2021-06-09 07:06:30|6562.1|6561.1|6563.4|6562.4|6563.4|6562.4|6562.1|6561.1|4
1623222400000|2021-06-09 07:06:40|6563.6|6562.6|6563.9|6562.9|6563.9|6562.9|6563.6|6562.6|8
1623222410000|2021-06-09 07:06:50|6563.6|6562.6|6562.6|6561.6|6563.9|6562.9|6562.4|6561.4|18
1623222420000|2021-06-09 07:07:00|6562.4|6561.4|6561.6|6560.6|6562.6|6561.6|6561.6|6560.6|9
1623222430000|2021-06-09 07:07:10|6561.9|6560.9|6561.1|6560.1|6562.1|6561.1|6561.1|6560.1|18
1623222440000|2021-06-09 07:07:20|6561.4|6560.4|6562.1|6561.1|6562.4|6561.4|6561.1|6560.1|12
1623222450000|2021-06-09 07:07:30|6562.4|6561.4|6561.9|6560.9|6562.4|6561.4|6561.6|6560.6|13
1623222460000|2021-06-09 07:07:40|6562.4|6561.4|6562.6|6561.6|6562.6|6561.6|6562.4|6561.4|8
1623222470000|2021-06-09 07:07:50|6562.4|6561.4|6562.1|6561.1|6562.9|6561.9|6561.9|6560.9|6
1623222480000|2021-06-09 07:08:00|6562.4|6561.4|6562.9|6561.9|6562.9|6561.9|6562.1|6561.1|6
1623222490000|2021-06-09 07:08:10|6563.1|6562.1|6562.9|6561.9|6563.6|6562.6|6562.1|6561.1|11
1623222500000|2021-06-09 07:08:20|6562.6|6561.6|6562.6|6561.6|6563.9|6562.9|6562.6|6561.6|4
1623222510000|2021-06-09 07:08:30|6562.4|6561.4|6562.4|6561.4|6562.4|6561.4|6561.9|6560.9|3
1623222520000|2021-06-09 07:08:40|6562.1|6561.1|6562.6|6561.6|6562.9|6561.9|6561.9|6560.9|4
1623222530000|2021-06-09 07:08:50|6562.9|6561.9|6563.4|6562.4|6563.4|6562.4|6562.9|6561.9|3
1623222540000|2021-06-09 07:09:00|6563.1|6562.1|6564.4|6563.4|6564.4|6563.4|6563.1|6562.1|10
1623222550000|2021-06-09 07:09:10|6564.1|6563.1|6563.9|6562.9|6564.1|6563.1|6563.4|6562.4|20
1623222560000|2021-06-09 07:09:20|6564.4|6563.4|6564.6|6563.6|6564.6|6563.6|6564.4|6563.4|8
1623222570000|2021-06-09 07:09:30|6564.4|6563.4|6563.4|6562.4|6564.6|6563.6|6563.4|6562.4|7
1623222580000|2021-06-09 07:09:40|6563.9|6562.9|6563.9|6562.9|6563.9|6562.9|6563.6|6562.6|4
1623222590000|2021-06-09 07:09:50|6564.1|6563.1|6564.4|6563.4|6564.4|6563.4|6563.9|6562.9|17
1623222600000|2021-06-09 07:10:00|6564.1|6563.1|6563.4|6562.4|6564.1|6563.1|6562.4|6561.4|20
1623222610000|2021-06-09 07:10:10|6563.1|6562.1|6562.6|6561.6|6563.1|6562.1|6561.9|6560.9|18
1623222620000|2021-06-09 07:10:20|6562.4|6561.4|6562.9|6561.9|6563.1|6562.1|6562.1|6561.1|13
1623222630000|2021-06-09 07:10:30|6562.6|6561.6|6562.9|6561.9|6562.9|6561.9|6562.4|6561.4|6
1623222640000|2021-06-09 07:10:40|6563.1|6562.1|6562.9|6561.9|6563.1|6562.1|6561.6|6560.6|21
1623222650000|2021-06-09 07:10:50|6562.6|6561.6|6562.9|6561.9|6562.9|6561.9|6562.6|6561.6|1
1623222660000|2021-06-09 07:11:00|6562.6|6561.6|6561.9|6560.9|6562.6|6561.6|6561.6|6560.6|5
1623222670000|2021-06-09 07:11:10|6561.4|6560.4|6561.4|6560.4|6561.4|6560.4|6560.4|6559.4|20
1623222680000|2021-06-09 07:11:20|6561.6|6560.6|6561.4|6560.4|6561.9|6560.9|6561.4|6560.4|6
1623222690000|2021-06-09 07:11:30|6561.1|6560.1|6560.9|6559.9|6561.4|6560.4|6560.9|6559.9|14
1623222700000|2021-06-09 07:11:40|6561.1|6560.1|6562.9|6561.9|6562.9|6561.9|6561.1|6560.1|31
1623222710000|2021-06-09 07:11:50|6563.1|6562.1|6562.6|6561.6|6563.4|6562.4|6562.6|6561.6|20
1623222720000|2021-06-09 07:12:00|6562.4|6561.4|6562.4|6561.4|6562.9|6561.9|6562.4|6561.4|5
1623222730000|2021-06-09 07:12:10|6562.6|6561.6|6561.9|6560.9|6562.9|6561.9|6561.9|6560.9|4
1623222740000|2021-06-09 07:12:20|6562.1|6561.1|6561.4|6560.4|6562.1|6561.1|6561.4|6560.4|12
1623222750000|2021-06-09 07:12:30|6561.1|6560.1|6560.4|6559.4|6561.1|6560.1|6559.9|6558.9|13
1623222760000|2021-06-09 07:12:40|6560.6|6559.6|6559.9|6558.9|6560.9|6559.9|6559.9|6558.9|1
1623222770000|2021-06-09 07:12:50|6560.1|6559.1|6560.4|6559.4|6560.4|6559.4|6559.9|6558.9|16
1623222780000|2021-06-09 07:13:00|6560.1|6559.1|6559.9|6558.9|6560.1|6559.1|6559.4|6558.4|20
1623222790000|2021-06-09 07:13:10|6560.1|6559.1|6559.9|6558.9|6560.4|6559.4|6559.9|6558.9|16
1623222800000|2021-06-09 07:13:20|6559.6|6558.6|6559.6|6558.6|6560.1|6559.1|6559.4|6558.4|13
1623222810000|2021-06-09 07:13:30|6559.4|6558.4|6559.9|6558.9|6559.9|6558.9|6559.4|6558.4|4
1623222820000|2021-06-09 07:13:40|6560.1|6559.1|6560.4|6559.4|6560.6|6559.6|6560.1|6559.1|19
1623222830000|2021-06-09 07:13:50|6560.1|6559.1|6559.9|6558.9|6560.1|6559.1|6559.4|6558.4|11
1623222840000|2021-06-09 07:14:00|6559.6|6558.6|6559.4|6558.4|6559.9|6558.9|6559.4|6558.4|1
1623222850000|2021-06-09 07:14:10|6559.1|6558.1|6559.9|6558.9|6560.4|6559.4|6559.1|6558.1|14
1623222860000|2021-06-09 07:14:20|6559.6|6558.6|6558.9|6557.9|6559.9|6558.9|6558.9|6557.9|11
1623222870000|2021-06-09 07:14:30|6558.6|6557.6|6558.9|6557.9|6558.9|6557.9|6558.4|6557.4|5
1623222880000|2021-06-09 07:14:40|6559.1|6558.1|6558.1|6557.1|6559.4|6558.4|6558.1|6557.1|12
1623222890000|2021-06-09 07:14:50|6558.4|6557.4|6558.4|6557.4|6558.4|6557.4|6557.9|6556.9|5
1623222900000|2021-06-09 07:15:00|6557.9|6556.9|6557.9|6556.9|6559.1|6558.1|6557.9|6556.9|54
1623222910000|2021-06-09 07:15:10|6557.6|6556.6|6557.1|6556.1|6557.9|6556.9|6556.9|6555.9|28
1623222920000|2021-06-09 07:15:20|6557.4|6556.4|6556.9|6555.9|6557.4|6556.4|6556.9|6555.9|7
1623222930000|2021-06-09 07:15:30|6556.4|6555.4|6556.9|6555.9|6556.9|6555.9|6556.4|6555.4|12
1623222940000|2021-06-09 07:15:40|6556.4|6555.4|6557.1|6556.1|6557.9|6556.9|6556.4|6555.4|22
1623222950000|2021-06-09 07:15:50|6557.4|6556.4|6557.1|6556.1|6557.4|6556.4|6556.9|6555.9|2
1623222960000|2021-06-09 07:16:00|6557.4|6556.4|6556.9|6555.9|6558.1|6557.1|6556.6|6555.6|8
1623222970000|2021-06-09 07:16:10|6557.1|6556.1|6557.1|6556.1|6557.4|6556.4|6556.9|6555.9|1
1623222980000|2021-06-09 07:16:20|6556.9|6555.9|6557.9|6556.9|6558.4|6557.4|6556.9|6555.9|21
1623222990000|2021-06-09 07:16:30|6557.4|6556.4|6558.4|6557.4|6558.4|6557.4|6557.4|6556.4|15
1623223000000|2021-06-09 07:16:40|6558.6|6557.6|6558.4|6557.4|6558.6|6557.6|6558.4|6557.4|4
1623223010000|2021-06-09 07:16:50|6558.1|6557.1|6557.9|6556.9|6558.1|6557.1|6557.6|6556.6|12
1623223020000|2021-06-09 07:17:00|6557.6|6556.6|6557.4|6556.4|6557.9|6556.9|6556.6|6555.6|29
1623223030000|2021-06-09 07:17:10|6557.6|6556.6|6557.6|6556.6|6557.9|6556.9|6557.4|6556.4|11
1623223040000|2021-06-09 07:17:20|6557.9|6556.9|6557.9|6556.9|6558.4|6557.4|6557.6|6556.6|31
1623223050000|2021-06-09 07:17:30|6558.1|6557.1|6558.1|6557.1|6558.4|6557.4|6557.9|6556.9|17
1623223060000|2021-06-09 07:17:40|6558.4|6557.4|6557.9|6556.9|6558.4|6557.4|6557.9|6556.9|8
1623223070000|2021-06-09 07:17:50|6558.1|6557.1|6557.9|6556.9|6558.4|6557.4|6557.4|6556.4|28
1623223080000|2021-06-09 07:18:00|6557.6|6556.6|6557.9|6556.9|6557.9|6556.9|6557.4|6556.4|37
1623223090000|2021-06-09 07:18:10|6557.6|6556.6|6557.4|6556.4|6557.6|6556.6|6557.1|6556.1|23
1623223100000|2021-06-09 07:18:20|6557.6|6556.6|6557.4|6556.4|6557.9|6556.9|6557.1|6556.1|36
1623223110000|2021-06-09 07:18:30|6557.1|6556.1|6555.4|6554.4|6557.1|6556.1|6555.4|6554.4|21
1623223120000|2021-06-09 07:18:40|6555.9|6554.9|6556.6|6555.6|6556.9|6555.9|6555.6|6554.6|28
1623223130000|2021-06-09 07:18:50|6556.9|6555.9|6556.4|6555.4|6557.4|6556.4|6556.4|6555.4|22
1623223140000|2021-06-09 07:19:00|6556.6|6555.6|6557.1|6556.1|6557.6|6556.6|6556.4|6555.4|21
1623223150000|2021-06-09 07:19:10|6556.9|6555.9|6557.9|6556.9|6557.9|6556.9|6556.9|6555.9|8
1623223160000|2021-06-09 07:19:20|6557.6|6556.6|6557.4|6556.4|6557.9|6556.9|6557.4|6556.4|3
1623223170000|2021-06-09 07:19:30|6557.1|6556.1|6557.6|6556.6|6557.9|6556.9|6556.9|6555.9|7
1623223180000|2021-06-09 07:19:40|6557.9|6556.9|6557.9|6556.9|6557.9|6556.9|6557.6|6556.6|0
1623223190000|2021-06-09 07:19:50|6558.1|6557.1|6558.4|6557.4|6558.4|6557.4|6558.1|6557.1|11
1623223200000|2021-06-09 07:20:00|6558.6|6557.6|6560.4|6559.4|6561.1|6560.1|6558.6|6557.6|34
1623223210000|2021-06-09 07:20:10|6560.1|6559.1|6559.4|6558.4|6560.1|6559.1|6559.1|6558.1|17
1623223220000|2021-06-09 07:20:20|6559.9|6558.9|6559.6|6558.6|6559.9|6558.9|6559.4|6558.4|16
1623223230000|2021-06-09 07:20:30|6559.9|6558.9|6559.6|6558.6|6560.1|6559.1|6559.6|6558.6|14
1623223240000|2021-06-09 07:20:40|6559.9|6558.9|6560.4|6559.4|6560.4|6559.4|6559.9|6558.9|9
1623223250000|2021-06-09 07:20:50|6560.1|6559.1|6561.6|6560.6|6561.9|6560.9|6560.1|6559.1|24
1623223260000|2021-06-09 07:21:00|6561.9|6560.9|6561.9|6560.9|6561.9|6560.9|6561.6|6560.6|8
1623223270000|2021-06-09 07:21:10|6561.6|6560.6|6561.1|6560.1|6561.6|6560.6|6561.1|6560.1|16
1623223280000|2021-06-09 07:21:20|6560.9|6559.9|6561.1|6560.1|6561.6|6560.6|6560.9|6559.9|7
1623223290000|2021-06-09 07:21:30|6561.4|6560.4|6561.4|6560.4|6561.4|6560.4|6561.1|6560.1|2
1623223300000|2021-06-09 07:21:40|6561.1|6560.1|6561.6|6560.6|6561.6|6560.6|6560.9|6559.9|12
1623223310000|2021-06-09 07:21:50|6561.9|6560.9|6560.4|6559.4|6561.9|6560.9|6560.4|6559.4|18
1623223320000|2021-06-09 07:22:00|6560.6|6559.6|6560.9|6559.9|6561.1|6560.1|6560.6|6559.6|7
1623223330000|2021-06-09 07:22:10|6561.1|6560.1|6561.1|6560.1|6561.1|6560.1|6560.9|6559.9|1
1623223340000|2021-06-09 07:22:20|6560.9|6559.9|6560.9|6559.9|6560.9|6559.9|6559.9|6558.9|21
1623223350000|2021-06-09 07:22:30|6560.6|6559.6|6560.1|6559.1|6560.6|6559.6|6560.1|6559.1|5
1623223360000|2021-06-09 07:22:40|6560.4|6559.4|6560.6|6559.6|6560.6|6559.6|6560.4|6559.4|11
1623223370000|2021-06-09 07:22:50|6560.9|6559.9|6559.4|6558.4|6560.9|6559.9|6559.4|6558.4|28
1623223380000|2021-06-09 07:23:00|6559.1|6558.1|6559.4|6558.4|6560.1|6559.1|6558.9|6557.9|52
1623223390000|2021-06-09 07:23:10|6559.6|6558.6|6559.1|6558.1|6559.6|6558.6|6559.1|6558.1|0
1623223400000|2021-06-09 07:23:20|6558.9|6557.9|6559.4|6558.4|6559.4|6558.4|6558.9|6557.9|0
1623223410000|2021-06-09 07:23:30|6559.6|6558.6|6559.9|6558.9|6560.4|6559.4|6559.6|6558.6|13
1623223420000|2021-06-09 07:23:40|6559.6|6558.6|6559.6|6558.6|6559.9|6558.9|6559.4|6558.4|10
1623223430000|2021-06-09 07:23:50|6559.9|6558.9|6560.1|6559.1|6560.1|6559.1|6559.6|6558.6|5
1623223440000|2021-06-09 07:24:00|6560.4|6559.4|6560.1|6559.1|6560.4|6559.4|6559.9|6558.9|7
1623223450000|2021-06-09 07:24:10|6560.4|6559.4|6560.1|6559.1|6560.4|6559.4|6560.1|6559.1|1
1623223460000|2021-06-09 07:24:20|6559.9|6558.9|6561.1|6560.1|6561.4|6560.4|6559.9|6558.9|26
1623223470000|2021-06-09 07:24:30|6560.9|6559.9|6561.1|6560.1|6561.1|6560.1|6560.9|6559.9|6
1623223480000|2021-06-09 07:24:40|6560.9|6559.9|6560.9|6559.9|6561.4|6560.4|6560.9|6559.9|6
1623223490000|2021-06-09 07:24:50|6561.1|6560.1|6561.4|6560.4|6561.4|6560.4|6561.1|6560.1|7
1623223500000|2021-06-09 07:25:00|6561.6|6560.6|6562.9|6561.9|6563.4|6562.4|6561.4|6560.4|56
1623223510000|2021-06-09 07:25:10|6562.6|6561.6|6561.4|6560.4|6562.6|6561.6|6561.1|6560.1|49
1623223520000|2021-06-09 07:25:20|6561.6|6560.6|6561.1|6560.1|6561.6|6560.6|6560.9|6559.9|7
1623223530000|2021-06-09 07:25:30|6561.4|6560.4|6561.1|6560.1|6561.9|6560.9|6561.1|6560.1|29
1623223540000|2021-06-09 07:25:40|6561.4|6560.4|6560.4|6559.4|6561.4|6560.4|6560.4|6559.4|5
1623223550000|2021-06-09 07:25:50|6559.9|6558.9|6559.9|6558.9|6559.9|6558.9|6559.9|6558.9|7
1623223560000|2021-06-09 07:26:00|6560.9|6559.9|6561.4|6560.4|6561.4|6560.4|6560.1|6559.1|45
1623223570000|2021-06-09 07:26:10|6561.1|6560.1|6560.6|6559.6|6561.4|6560.4|6560.6|6559.6|8
1623223580000|2021-06-09 07:26:20|6560.9|6559.9|6561.1|6560.1|6561.4|6560.4|6560.4|6559.4|24
1623223590000|2021-06-09 07:26:30|6561.4|6560.4|6561.9|6560.9|6561.9|6560.9|6561.4|6560.4|7
1623223600000|2021-06-09 07:26:40|6561.6|6560.6|6561.9|6560.9|6561.9|6560.9|6561.4|6560.4|5
1623223610000|2021-06-09 07:26:50|6561.6|6560.6|6561.4|6560.4|6561.9|6560.9|6561.4|6560.4|5
1623223620000|2021-06-09 07:27:00|6561.6|6560.6|6561.6|6560.6|6561.9|6560.9|6561.4|6560.4|10
1623223630000|2021-06-09 07:27:10|6561.4|6560.4|6561.6|6560.6|6561.9|6560.9|6561.4|6560.4|2
1623223640000|2021-06-09 07:27:20|6561.9|6560.9|6562.9|6561.9|6562.9|6561.9|6561.9|6560.9|21
1623223650000|2021-06-09 07:27:30|6562.6|6561.6|6562.4|6561.4|6562.6|6561.6|6562.4|6561.4|10
1623223660000|2021-06-09 07:27:40|6562.1|6561.1|6562.1|6561.1|6562.1|6561.1|6561.9|6560.9|3
1623223670000|2021-06-09 07:27:50|6562.4|6561.4|6562.1|6561.1|6562.9|6561.9|6562.1|6561.1|10
1623223680000|2021-06-09 07:28:00|6562.4|6561.4|6561.1|6560.1|6562.4|6561.4|6561.1|6560.1|10
1623223690000|2021-06-09 07:28:10|6561.4|6560.4|6561.1|6560.1|6561.4|6560.4|6561.1|6560.1|1
1623223700000|2021-06-09 07:28:20|6561.4|6560.4|6561.1|6560.1|6561.4|6560.4|6561.1|6560.1|0
1623223710000|2021-06-09 07:28:30|6561.4|6560.4|6561.9|6560.9|6562.4|6561.4|6560.9|6559.9|86
1623223720000|2021-06-09 07:28:40|6562.1|6561.1|6561.6|6560.6|6562.1|6561.1|6561.4|6560.4|31
1623223730000|2021-06-09 07:28:50|6561.9|6560.9|6561.6|6560.6|6561.9|6560.9|6561.6|6560.6|7
1623223740000|2021-06-09 07:29:00|6561.9|6560.9|6561.1|6560.1|6561.9|6560.9|6560.9|6559.9|3
1623223750000|2021-06-09 07:29:10|6560.9|6559.9|6560.9|6559.9|6561.4|6560.4|6560.6|6559.6|19
1623223760000|2021-06-09 07:29:20|6560.6|6559.6|6560.9|6559.9|6560.9|6559.9|6560.6|6559.6|1
1623223770000|2021-06-09 07:29:30|6560.6|6559.6|6560.6|6559.6|6560.9|6559.9|6560.4|6559.4|7
1623223780000|2021-06-09 07:29:40|6560.4|6559.4|6560.1|6559.1|6560.6|6559.6|6559.9|6558.9|4
1623223790000|2021-06-09 07:29:50|6559.9|6558.9|6560.4|6559.4|6560.4|6559.4|6559.9|6558.9|11
1623223800000|2021-06-09 07:30:00|6560.9|6559.9|6561.1|6560.1|6561.9|6560.9|6560.9|6559.9|31
1623223810000|2021-06-09 07:30:10|6560.9|6559.9|6560.6|6559.6|6560.9|6559.9|6560.4|6559.4|12
1623223820000|2021-06-09 07:30:20|6560.9|6559.9|6561.1|6560.1|6561.1|6560.1|6560.6|6559.6|8
1623223830000|2021-06-09 07:30:30|6561.4|6560.4|6560.4|6559.4|6561.4|6560.4|6560.4|6559.4|4
1623223840000|2021-06-09 07:30:40|||||||||2
1623223850000|2021-06-09 07:30:50|6560.9|6559.9|6560.4|6559.4|6560.9|6559.9|6560.4|6559.4|28
1623223860000|2021-06-09 07:31:00|6561.4|6560.4|6561.9|6560.9|6562.4|6561.4|6561.4|6560.4|34
1623223870000|2021-06-09 07:31:10|6562.4|6561.4|6561.6|6560.6|6562.4|6561.4|6561.6|6560.6|19
1623223880000|2021-06-09 07:31:20|6561.4|6560.4|6560.6|6559.6|6561.4|6560.4|6560.4|6559.4|38
1623223890000|2021-06-09 07:31:30|6560.4|6559.4|6559.4|6558.4|6560.4|6559.4|6559.4|6558.4|10
1623223900000|2021-06-09 07:31:40|6559.1|6558.1|6558.9|6557.9|6559.4|6558.4|6558.9|6557.9|12
1623223910000|2021-06-09 07:31:50|6559.1|6558.1|6558.9|6557.9|6559.1|6558.1|6558.6|6557.6|16
1623223920000|2021-06-09 07:32:00|6559.4|6558.4|6559.6|6558.6|6559.9|6558.9|6559.4|6558.4|22
1623223930000|2021-06-09 07:32:10|6559.9|6558.9|6559.9|6558.9|6559.9|6558.9|6559.4|6558.4|5
1623223940000|2021-06-09 07:32:20|6560.4|6559.4|6561.9|6560.9|6561.9|6560.9|6560.4|6559.4|22
1623223950000|2021-06-09 07:32:30|6562.1|6561.1|6561.9|6560.9|6562.4|6561.4|6561.9|6560.9|4
1623223960000|2021-06-09 07:32:40|6562.1|6561.1|6562.4|6561.4|6562.4|6561.4|6562.1|6561.1|9
1623223970000|2021-06-09 07:32:50|6562.1|6561.1|6561.9|6560.9|6562.1|6561.1|6561.4|6560.4|17
1623223980000|2021-06-09 07:33:00|6562.1|6561.1|6563.9|6562.9|6563.9|6562.9|6562.1|6561.1|15
1623223990000|2021-06-09 07:33:10|6563.6|6562.6|6563.4|6562.4|6563.6|6562.6|6563.1|6562.1|9
1623224000000|2021-06-09 07:33:20|6563.6|6562.6|6564.4|6563.4|6564.4|6563.4|6563.4|6562.4|10
1623224010000|2021-06-09 07:33:30|6563.9|6562.9|6563.6|6562.6|6564.1|6563.1|6563.4|6562.4|18
1623224020000|2021-06-09 07:33:40|6563.4|6562.4|6563.4|6562.4|6563.4|6562.4|6563.4|6562.4|0
1623224030000|2021-06-09 07:33:50|6563.1|6562.1|6562.9|6561.9|6563.1|6562.1|6562.9|6561.9|3
1623224040000|2021-06-09 07:34:00|6563.4|6562.4|6563.1|6562.1|6563.4|6562.4|6562.9|6561.9|7
1623224050000|2021-06-09 07:34:10|6563.4|6562.4|6563.4|6562.4|6563.6|6562.6|6563.4|6562.4|12
1623224060000|2021-06-09 07:34:20|6563.6|6562.6|6564.1|6563.1|6564.4|6563.4|6563.4|6562.4|12
1623224070000|2021-06-09 07:34:30|6563.9|6562.9|6564.1|6563.1|6564.4|6563.4|6563.9|6562.9|2
1623224080000|2021-06-09 07:34:40|6563.9|6562.9|6563.6|6562.6|6563.9|6562.9|6563.6|6562.6|0
1623224090000|2021-06-09 07:34:50|6563.4|6562.4|6563.6|6562.6|6563.6|6562.6|6563.1|6562.1|18
1623224100000|2021-06-09 07:35:00|6563.9|6562.9|6563.1|6562.1|6563.9|6562.9|6563.1|6562.1|6
1623224110000|2021-06-09 07:35:10|6562.9|6561.9|6561.9|6560.9|6562.9|6561.9|6561.9|6560.9|7
1623224120000|2021-06-09 07:35:20|6561.6|6560.6|6561.9|6560.9|6561.9|6560.9|6561.4|6560.4|17
1623224130000|2021-06-09 07:35:30|6561.6|6560.6|6560.9|6559.9|6561.6|6560.6|6560.9|6559.9|11
1623224140000|2021-06-09 07:35:40|6560.6|6559.6|6560.6|6559.6|6560.6|6559.6|6560.4|6559.4|6
1623224150000|2021-06-09 07:35:50|6560.4|6559.4|6559.4|6558.4|6560.4|6559.4|6559.4|6558.4|20
1623224160000|2021-06-09 07:36:00|6559.6|6558.6|6560.4|6559.4|6560.4|6559.4|6559.6|6558.6|12
1623224170000|2021-06-09 07:36:10|6560.6|6559.6|6560.1|6559.1|6560.6|6559.6|6560.1|6559.1|5
1623224180000|2021-06-09 07:36:20|6560.4|6559.4|6559.9|6558.9|6560.4|6559.4|6559.9|6558.9|3
1623224190000|2021-06-09 07:36:30|6560.1|6559.1|6559.6|6558.6|6560.4|6559.4|6559.6|6558.6|6
1623224200000|2021-06-09 07:36:40|6559.4|6558.4|6558.9|6557.9|6559.9|6558.9|6558.9|6557.9|11
1623224210000|2021-06-09 07:36:50|6559.1|6558.1|6559.6|6558.6|6559.6|6558.6|6558.1|6557.1|29
1623224220000|2021-06-09 07:37:00|6559.4|6558.4|6558.9|6557.9|6559.4|6558.4|6558.9|6557.9|14
1623224230000|2021-06-09 07:37:10|6559.1|6558.1|6558.9|6557.9|6559.1|6558.1|6558.9|6557.9|6
1623224250000|2021-06-09 07:37:30|6559.4|6558.4|6559.4|6558.4|6559.4|6558.4|6559.4|6558.4|15
1623224260000|2021-06-09 07:37:40|6559.6|6558.6|6558.6|6557.6|6559.9|6558.9|6558.6|6557.6|18
1623224270000|2021-06-09 07:37:50|6558.9|6557.9|6559.1|6558.1|6559.1|6558.1|6558.9|6557.9|2
1623224280000|2021-06-09 07:38:00|6558.9|6557.9|6558.9|6557.9|6559.1|6558.1|6558.4|6557.4|10
1623224290000|2021-06-09 07:38:10|6558.6|6557.6|6560.9|6559.9|6561.1|6560.1|6558.6|6557.6|79
1623224300000|2021-06-09 07:38:20|6561.1|6560.1|6559.9|6558.9|6561.1|6560.1|6559.9|6558.9|8
1623224310000|2021-06-09 07:38:30|6560.1|6559.1|6560.1|6559.1|6560.1|6559.1|6560.1|6559.1|4
1623224320000|2021-06-09 07:38:40|6560.4|6559.4|6560.4|6559.4|6560.6|6559.6|6560.1|6559.1|0
1623224330000|2021-06-09 07:38:50|6560.6|6559.6|6560.4|6559.4|6560.9|6559.9|6560.1|6559.1|11
1623224340000|2021-06-09 07:39:00|6560.6|6559.6|6558.9|6557.9|6560.6|6559.6|6558.9|6557.9|31
1623224350000|2021-06-09 07:39:10|6559.1|6558.1|6559.1|6558.1|6559.1|6558.1|6559.1|6558.1|5
1623224360000|2021-06-09 07:39:20|6559.4|6558.4|6559.1|6558.1|6559.4|6558.4|6558.9|6557.9|6
1623224370000|2021-06-09 07:39:30|6559.4|6558.4|6558.9|6557.9|6559.4|6558.4|6558.9|6557.9|0
1623224380000|2021-06-09 07:39:40|6558.6|6557.6|6557.9|6556.9|6558.6|6557.6|6557.9|6556.9|12
1623224390000|2021-06-09 07:39:50|6557.6|6556.6|6558.4|6557.4|6558.4|6557.4|6557.6|6556.6|25
1623224400000|2021-06-09 07:40:00|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558|6557|11
1623224410000|2021-06-09 07:40:10|6558.7|6557.7|6558|6557|6559|6558|6558|6557|7
1623224420000|2021-06-09 07:40:20|6558.2|6557.2|6558|6557|6558.2|6557.2|6558|6557|0
1623224430000|2021-06-09 07:40:30|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|3
1623224440000|2021-06-09 07:40:40|6558.2|6557.2|6558|6557|6558.2|6557.2|6557.2|6556.2|24
1623224450000|2021-06-09 07:40:50|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|16
1623224460000|2021-06-09 07:41:00|6558.7|6557.7|6559.5|6558.5|6559.7|6558.7|6558.7|6557.7|17
1623224480000|2021-06-09 07:41:20|6559.2|6558.2|6559.2|6558.2|6559.2|6558.2|6559|6558|7
1623224490000|2021-06-09 07:41:30|6559|6558|6558.7|6557.7|6559|6558|6558.5|6557.5|4
1623224500000|2021-06-09 07:41:40|6558.5|6557.5|6558.7|6557.7|6558.7|6557.7|6558.2|6557.2|6
1623224510000|2021-06-09 07:41:50|6558.5|6557.5|6558.5|6557.5|6558.7|6557.7|6558.2|6557.2|5
1623224520000|2021-06-09 07:42:00|6558.2|6557.2|6558.2|6557.2|6558.2|6557.2|6558|6557|7
1623224530000|2021-06-09 07:42:10|6558.5|6557.5|6558|6557|6558.7|6557.7|6558|6557|10
1623224540000|2021-06-09 07:42:20|6557.7|6556.7|6558|6557|6558|6557|6557.5|6556.5|9
1623224550000|2021-06-09 07:42:30|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|6
1623224560000|2021-06-09 07:42:40|6558.2|6557.2|6558|6557|6558.2|6557.2|6558|6557|3
1623224570000|2021-06-09 07:42:50|6557.7|6556.7|6558.2|6557.2|6558.2|6557.2|6557.7|6556.7|5
1623224580000|2021-06-09 07:43:00|6558.5|6557.5|6558.7|6557.7|6559|6558|6558.5|6557.5|9
1623224590000|2021-06-09 07:43:10|6558.5|6557.5|6558|6557|6558.5|6557.5|6558|6557|5
1623224600000|2021-06-09 07:43:20|6558.2|6557.2|6558.2|6557.2|6558.5|6557.5|6558.2|6557.2|3
1623224610000|2021-06-09 07:43:30|6558|6557|6558.5|6557.5|6558.5|6557.5|6558|6557|1
1623224620000|2021-06-09 07:43:40|6558.2|6557.2|6558.7|6557.7|6559|6558|6558.2|6557.2|12
1623224630000|2021-06-09 07:43:50|6558.5|6557.5|6557.5|6556.5|6558.5|6557.5|6557.5|6556.5|0
1623224640000|2021-06-09 07:44:00|6557|6556|6557|6556|6557.2|6556.2|6557|6556|33
1623224650000|2021-06-09 07:44:10|6557.2|6556.2|6557|6556|6557.5|6556.5|6556.7|6555.7|13
1623224660000|2021-06-09 07:44:20|6556.7|6555.7|6556|6555|6556.7|6555.7|6556|6555|10
1623224670000|2021-06-09 07:44:30|6556.2|6555.2|6556.5|6555.5|6557|6556|6556.2|6555.2|16
1623224680000|2021-06-09 07:44:40|6556.7|6555.7|6557.2|6556.2|6557.2|6556.2|6556.7|6555.7|11
1623224690000|2021-06-09 07:44:50|6557.5|6556.5|6557|6556|6557.5|6556.5|6557|6556|3
1623224700000|2021-06-09 07:45:00|6557.2|6556.2|6557|6556|6558.2|6557.2|6557|6556|24
1623224710000|2021-06-09 07:45:10|6557.2|6556.2|6556.5|6555.5|6557.2|6556.2|6556.5|6555.5|13
1623224720000|2021-06-09 07:45:20|6556.7|6555.7|6557.5|6556.5|6557.5|6556.5|6556.5|6555.5|18
1623224730000|2021-06-09 07:45:30|6558|6557|6557.7|6556.7|6558|6557|6557.7|6556.7|7
1623224740000|2021-06-09 07:45:40|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|0
1623224750000|2021-06-09 07:45:50|6557.2|6556.2|6557.5|6556.5|6557.5|6556.5|6557|6556|7
1623224760000|2021-06-09 07:46:00|6557.2|6556.2|6558|6557|6558|6557|6557.2|6556.2|11
1623224780000|2021-06-09 07:46:20|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|11
1623224790000|2021-06-09 07:46:30|6558.7|6557.7|6558.7|6557.7|6559.2|6558.2|6558.7|6557.7|14
1623224800000|2021-06-09 07:46:40|6558.5|6557.5|6558.2|6557.2|6558.7|6557.7|6558.2|6557.2|0
1623224810000|2021-06-09 07:46:50|6558.5|6557.5|6558|6557|6558.5|6557.5|6558|6557|4
1623224830000|2021-06-09 07:47:10|6557.5|6556.5|6557.7|6556.7|6558|6557|6557.5|6556.5|12
1623224840000|2021-06-09 07:47:20|6557.5|6556.5|6557.7|6556.7|6557.7|6556.7|6557.5|6556.5|6
1623224850000|2021-06-09 07:47:30|6557.5|6556.5|6558|6557|6558|6557|6557.5|6556.5|4
1623224860000|2021-06-09 07:47:40|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6557.7|6556.7|11
1623224870000|2021-06-09 07:47:50|6558.7|6557.7|6558.2|6557.2|6558.7|6557.7|6558.2|6557.2|9
1623224880000|2021-06-09 07:48:00|6558|6557|6558.5|6557.5|6558.5|6557.5|6558|6557|11
1623224890000|2021-06-09 07:48:10|6558.7|6557.7|6559.2|6558.2|6559.5|6558.5|6558.7|6557.7|13
1623224900000|2021-06-09 07:48:20|6559|6558|6559|6558|6559|6558|6558.7|6557.7|4
1623224910000|2021-06-09 07:48:30|6558.7|6557.7|6558.7|6557.7|6559|6558|6558.7|6557.7|1
1623224920000|2021-06-09 07:48:40|6559|6558|6558.7|6557.7|6559|6558|6558.2|6557.2|9
1623224930000|2021-06-09 07:48:50|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|2
1623224940000|2021-06-09 07:49:00|6558.2|6557.2|6557.7|6556.7|6558.2|6557.2|6557.5|6556.5|17
1623224950000|2021-06-09 07:49:10|6557.5|6556.5|6557|6556|6557.5|6556.5|6556.7|6555.7|7
1623224960000|2021-06-09 07:49:20|6556.7|6555.7|6556.5|6555.5|6556.7|6555.7|6556.5|6555.5|0
1623224970000|2021-06-09 07:49:30|6556.2|6555.2|6556.2|6555.2|6556.5|6555.5|6556.2|6555.2|0
1623224980000|2021-06-09 07:49:40|6556.5|6555.5|6556.2|6555.2|6556.5|6555.5|6556|6555|0
1623224990000|2021-06-09 07:49:50|6556.5|6555.5|6557|6556|6557|6556|6556.5|6555.5|19
1623225000000|2021-06-09 07:50:00|6556.7|6555.7|6556.5|6555.5|6556.7|6555.7|6556.5|6555.5|9
1623225010000|2021-06-09 07:50:10|6556.2|6555.2|6556|6555|6556.5|6555.5|6556|6555|8
1623225020000|2021-06-09 07:50:20|6555.7|6554.7|6556.5|6555.5|6556.5|6555.5|6555.7|6554.7|24
1623225030000|2021-06-09 07:50:30|6556.2|6555.2|6556.5|6555.5|6557|6556|6556.2|6555.2|12
1623225040000|2021-06-09 07:50:40|6556.2|6555.2|6556|6555|6556.5|6555.5|6556|6555|7
1623225050000|2021-06-09 07:50:50|6556.2|6555.2|6556.2|6555.2|6556.2|6555.2|6556|6555|1
1623225060000|2021-06-09 07:51:00|6556|6555|6556.5|6555.5|6556.5|6555.5|6556|6555|7
1623225070000|2021-06-09 07:51:10|6556.2|6555.2|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|4
1623225080000|2021-06-09 07:51:20|6556.7|6555.7|6556.5|6555.5|6557|6556|6556.5|6555.5|2
1623225090000|2021-06-09 07:51:30|6556.2|6555.2|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|5
1623225100000|2021-06-09 07:51:40|6556.7|6555.7|6556.5|6555.5|6557|6556|6556.5|6555.5|7
1623225110000|2021-06-09 07:51:50|6556.2|6555.2|6556.7|6555.7|6557|6556|6556.2|6555.2|24
1623225120000|2021-06-09 07:52:00|6557|6556|6556.5|6555.5|6557|6556|6556.5|6555.5|3
1623225130000|2021-06-09 07:52:10|6556.2|6555.2|6555.7|6554.7|6556.2|6555.2|6555.7|6554.7|5
1623225140000|2021-06-09 07:52:20|6556|6555|6556|6555|6556.2|6555.2|6556|6555|4
1623225150000|2021-06-09 07:52:30|6556.2|6555.2|6556.2|6555.2|6556.2|6555.2|6556|6555|7
1623225160000|2021-06-09 07:52:40|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|0
1623225170000|2021-06-09 07:52:50|6556|6555|6556.5|6555.5|6556.5|6555.5|6556|6555|16
1623225180000|2021-06-09 07:53:00|6556.2|6555.2|6556.2|6555.2|6556.5|6555.5|6555.5|6554.5|13
1623225190000|2021-06-09 07:53:10|6556.5|6555.5|6556|6555|6556.5|6555.5|6556|6555|4
1623225200000|2021-06-09 07:53:20|6555.5|6554.5|6556|6555|6556|6555|6555.5|6554.5|26
1623225210000|2021-06-09 07:53:30|6556.2|6555.2|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|9
1623225220000|2021-06-09 07:53:40|6556.2|6555.2|6556.2|6555.2|6556.2|6555.2|6556|6555|6
1623225230000|2021-06-09 07:53:50|6556|6555|6556|6555|6556|6555|6556|6555|1
1623225240000|2021-06-09 07:54:00|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|10
1623225250000|2021-06-09 07:54:10|||||||||4
1623225260000|2021-06-09 07:54:20|6556.2|6555.2|6556.2|6555.2|6556.5|6555.5|6556.2|6555.2|10
1623225270000|2021-06-09 07:54:30|6556.5|6555.5|6556|6555|6556.5|6555.5|6556|6555|1
1623225280000|2021-06-09 07:54:40|6555.7|6554.7|6554.5|6553.5|6555.7|6554.7|6554.5|6553.5|17
1623225290000|2021-06-09 07:54:50|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6554|6553|15
1623225300000|2021-06-09 07:55:00|6554.2|6553.2|6554.5|6553.5|6555|6554|6554|6553|26
1623225310000|2021-06-09 07:55:10|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554.2|6553.2|1
1623225320000|2021-06-09 07:55:20|6554.2|6553.2|6553.5|6552.5|6554.2|6553.2|6553.5|6552.5|48
1623225330000|2021-06-09 07:55:30|6553.2|6552.2|6553|6552|6553.5|6552.5|6552.7|6551.7|13
1623225340000|2021-06-09 07:55:40|6552.7|6551.7|6553|6552|6553|6552|6552.5|6551.5|8
1623225350000|2021-06-09 07:55:50|6553.2|6552.2|6553.2|6552.2|6553.5|6552.5|6553|6552|24
1623225360000|2021-06-09 07:56:00|6553|6552|6553.2|6552.2|6553.5|6552.5|6553|6552|20
1623225370000|2021-06-09 07:56:10|6553.5|6552.5|6553.7|6552.7|6553.7|6552.7|6553.2|6552.2|27
1623225380000|2021-06-09 07:56:20|6553.5|6552.5|6553.7|6552.7|6553.7|6552.7|6553.2|6552.2|12
1623225390000|2021-06-09 07:56:30|6554|6553|6554|6553|6554|6553|6554|6553|4
1623225400000|2021-06-09 07:56:40|6554.2|6553.2|6554|6553|6554.2|6553.2|6554|6553|12
1623225410000|2021-06-09 07:56:50|6554.5|6553.5|6554.5|6553.5|6554.7|6553.7|6554.5|6553.5|24
1623225420000|2021-06-09 07:57:00|6554.2|6553.2|6554.2|6553.2|6554.5|6553.5|6554|6553|12
1623225430000|2021-06-09 07:57:10|6554.5|6553.5|6554|6553|6554.5|6553.5|6554|6553|3
1623225440000|2021-06-09 07:57:20|6553.7|6552.7|6553.2|6552.2|6553.7|6552.7|6553.2|6552.2|8
1623225450000|2021-06-09 07:57:30|6553|6552|6552.7|6551.7|6553|6552|6552.7|6551.7|3
1623225460000|2021-06-09 07:57:40|6552.5|6551.5|6552|6551|6552.5|6551.5|6552|6551|22
1623225470000|2021-06-09 07:57:50|6551.5|6550.5|6552.2|6551.2|6552.2|6551.2|6551.5|6550.5|83
1623225480000|2021-06-09 07:58:00|6552.5|6551.5|6552.2|6551.2|6552.5|6551.5|6552|6551|8
1623225490000|2021-06-09 07:58:10|6552.5|6551.5|6553|6552|6553|6552|6552.5|6551.5|9
1623225500000|2021-06-09 07:58:20|6553.2|6552.2|6554|6553|6554|6553|6553.2|6552.2|9
1623225510000|2021-06-09 07:58:30|6553.7|6552.7|6553.5|6552.5|6554|6553|6553|6552|9
1623225520000|2021-06-09 07:58:40|6553.2|6552.2|6553|6552|6553.5|6552.5|6553|6552|7
1623225530000|2021-06-09 07:58:50|6552.7|6551.7|6552.5|6551.5|6552.7|6551.7|6552.5|6551.5|8
1623225540000|2021-06-09 07:59:00|6552.7|6551.7|6553.2|6552.2|6553.2|6552.2|6552.7|6551.7|12
1623225550000|2021-06-09 07:59:10|6553|6552|6552.7|6551.7|6553.2|6552.2|6552.7|6551.7|9
1623225560000|2021-06-09 07:59:20|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6551.7|6550.7|10
1623225570000|2021-06-09 07:59:30|6552.2|6551.2|6552|6551|6552.5|6551.5|6552|6551|18
1623225580000|2021-06-09 07:59:40|6551.7|6550.7|6551.5|6550.5|6551.7|6550.7|6551.5|6550.5|5
1623225590000|2021-06-09 07:59:50|6551.7|6550.7|6552|6551|6552|6551|6551.7|6550.7|8
1623225600000|2021-06-09 08:00:00|6552.2|6551.2|6550.7|6549.7|6552.2|6551.2|6550.5|6549.5|63
1623225610000|2021-06-09 08:00:10|6550.5|6549.5|6551.2|6550.2|6551.5|6550.5|6550.5|6549.5|30
1623225620000|2021-06-09 08:00:20|6551|6550|6551|6550|6551|6550|6550.7|6549.7|1
1623225630000|2021-06-09 08:00:30|6551.5|6550.5|6551|6550|6551.5|6550.5|6551|6550|8
1623225640000|2021-06-09 08:00:40|6551.2|6550.2|6551.2|6550.2|6551.2|6550.2|6551.2|6550.2|5
1623225650000|2021-06-09 08:00:50|6551.5|6550.5|6552.7|6551.7|6553|6552|6551.5|6550.5|14
1623225660000|2021-06-09 08:01:00|6553|6552|6553|6552|6553.7|6552.7|6553|6552|9
1623225670000|2021-06-09 08:01:10|6552.7|6551.7|6552.5|6551.5|6552.7|6551.7|6552.5|6551.5|3
1623225680000|2021-06-09 08:01:20|6552.2|6551.2|6553|6552|6553|6552|6552.2|6551.2|3
1623225690000|2021-06-09 08:01:30|6553.2|6552.2|6553.2|6552.2|6553.5|6552.5|6553|6552|3
1623225700000|2021-06-09 08:01:40|6553.5|6552.5|6552.5|6551.5|6553.5|6552.5|6552.5|6551.5|7
1623225710000|2021-06-09 08:01:50|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552.2|6551.2|2
1623225720000|2021-06-09 08:02:00|6552.2|6551.2|6551.7|6550.7|6552.2|6551.2|6551.5|6550.5|9
1623225730000|2021-06-09 08:02:10|6552|6551|6551.7|6550.7|6552|6551|6551.5|6550.5|10
1623225740000|2021-06-09 08:02:20|6552|6551|6552|6551|6552.5|6551.5|6551.7|6550.7|5
1623225750000|2021-06-09 08:02:30|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552.2|6551.2|5
1623225760000|2021-06-09 08:02:40|6552.7|6551.7|6552.5|6551.5|6553.2|6552.2|6552.5|6551.5|4
1623225770000|2021-06-09 08:02:50|6552.7|6551.7|6553|6552|6553|6552|6552.7|6551.7|9
1623225780000|2021-06-09 08:03:00|6552.7|6551.7|6553|6552|6553|6552|6552.5|6551.5|3
1623225790000|2021-06-09 08:03:10|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|2
1623225800000|2021-06-09 08:03:20|6553|6552|6553|6552|6553.2|6552.2|6553|6552|7
1623225810000|2021-06-09 08:03:30|6552.7|6551.7|6552.5|6551.5|6552.7|6551.7|6552.5|6551.5|6
1623225820000|2021-06-09 08:03:40|6552.7|6551.7|6553.5|6552.5|6553.5|6552.5|6552.7|6551.7|4
1623225830000|2021-06-09 08:03:50|6553.7|6552.7|6554|6553|6554|6553|6553.2|6552.2|6
1623225840000|2021-06-09 08:04:00|6553.5|6552.5|6553.2|6552.2|6553.5|6552.5|6552.7|6551.7|5
1623225850000|2021-06-09 08:04:10|6553.5|6552.5|6553.2|6552.2|6553.5|6552.5|6553|6552|5
1623225860000|2021-06-09 08:04:20|6553|6552|6552.5|6551.5|6553.5|6552.5|6552.5|6551.5|5
1623225870000|2021-06-09 08:04:30|6552.2|6551.2|6552.2|6551.2|6552.2|6551.2|6552|6551|1
1623225880000|2021-06-09 08:04:40|6552.5|6551.5|6552.5|6551.5|6553|6552|6552.5|6551.5|5
1623225890000|2021-06-09 08:04:50|6552.7|6551.7|6553|6552|6553|6552|6552.5|6551.5|4
1623225900000|2021-06-09 08:05:00|6553.2|6552.2|6552|6551|6553.2|6552.2|6552|6551|10
1623225910000|2021-06-09 08:05:10|6552.2|6551.2|6552|6551|6552.2|6551.2|6552|6551|3
1623225920000|2021-06-09 08:05:20|6552.2|6551.2|6551.5|6550.5|6552.2|6551.2|6551.5|6550.5|4
1623225930000|2021-06-09 08:05:30|6551.7|6550.7|6552|6551|6552|6551|6551.7|6550.7|1
1623225940000|2021-06-09 08:05:40|6551.7|6550.7|6551.7|6550.7|6552|6551|6551.5|6550.5|5
1623225950000|2021-06-09 08:05:50|6551.5|6550.5|6551.2|6550.2|6551.7|6550.7|6551|6550|13
1623225960000|2021-06-09 08:06:00|6551.5|6550.5|6551.2|6550.2|6551.5|6550.5|6551|6550|2
1623225970000|2021-06-09 08:06:10|6551|6550|6550.5|6549.5|6551|6550|6550|6549|16
1623225980000|2021-06-09 08:06:20|6550.7|6549.7|6550.2|6549.2|6550.7|6549.7|6550|6549|10
1623225990000|2021-06-09 08:06:30|6550.5|6549.5|6549.7|6548.7|6550.5|6549.5|6549.7|6548.7|8
1623226000000|2021-06-09 08:06:40|6550|6549|6550.5|6549.5|6550.5|6549.5|6550|6549|27
1623226010000|2021-06-09 08:06:50|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|8
1623226020000|2021-06-09 08:07:00|6551|6550|6551.5|6550.5|6551.5|6550.5|6550.5|6549.5|8
1623226030000|2021-06-09 08:07:10|6551.2|6550.2|6551|6550|6551.5|6550.5|6551|6550|3
1623226040000|2021-06-09 08:07:20|||||||||3
1623226060000|2021-06-09 08:07:40|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551.2|6550.2|7
1623226070000|2021-06-09 08:07:50|6551.7|6550.7|6552|6551|6552|6551|6551.5|6550.5|15
1623226080000|2021-06-09 08:08:00|6552.2|6551.2|6551.5|6550.5|6552.2|6551.2|6551.5|6550.5|1
1623226090000|2021-06-09 08:08:10|6551.7|6550.7|6552.2|6551.2|6552.2|6551.2|6551.7|6550.7|3
1623226100000|2021-06-09 08:08:20|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6552|6551|1
1623226110000|2021-06-09 08:08:30|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|6552.5|6551.5|3
1623226120000|2021-06-09 08:08:40|6552.5|6551.5|6552.5|6551.5|6552.7|6551.7|6552.2|6551.2|5
1623226130000|2021-06-09 08:08:50|6552.7|6551.7|6552.5|6551.5|6552.7|6551.7|6552.5|6551.5|2
1623226140000|2021-06-09 08:09:00|6552.7|6551.7|6553.2|6552.2|6553.5|6552.5|6552.5|6551.5|3
1623226150000|2021-06-09 08:09:10|6553|6552|6552.7|6551.7|6553.2|6552.2|6552.5|6551.5|10
1623226160000|2021-06-09 08:09:20|6553|6552|6553.5|6552.5|6553.5|6552.5|6553|6552|6
1623226180000|2021-06-09 08:09:40|||||||||1
1623226190000|2021-06-09 08:09:50|6553.2|6552.2|6553|6552|6553.2|6552.2|6552.5|6551.5|16
1623226200000|2021-06-09 08:10:00|6553.2|6552.2|6553|6552|6553.5|6552.5|6553|6552|10
1623226210000|2021-06-09 08:10:10|||||||||3
1623226220000|2021-06-09 08:10:20|6553.5|6552.5|6555|6554|6555|6554|6553.5|6552.5|15
1623226230000|2021-06-09 08:10:30|6554.5|6553.5|6555|6554|6555.2|6554.2|6554.5|6553.5|7
1623226240000|2021-06-09 08:10:40|6554.7|6553.7|6555|6554|6555.2|6554.2|6554.7|6553.7|10
1623226250000|2021-06-09 08:10:50|6555.2|6554.2|6555|6554|6555.5|6554.5|6555|6554|3
1623226260000|2021-06-09 08:11:00|6555.2|6554.2|6554.5|6553.5|6555.2|6554.2|6554.5|6553.5|2
1623226270000|2021-06-09 08:11:10|6554.2|6553.2|6555.2|6554.2|6555.2|6554.2|6553.7|6552.7|25
1623226280000|2021-06-09 08:11:20|6555|6554|6554.7|6553.7|6555|6554|6554.7|6553.7|3
1623226290000|2021-06-09 08:11:30|6554.5|6553.5|6554|6553|6554.5|6553.5|6554|6553|5
1623226300000|2021-06-09 08:11:40|6553.7|6552.7|6553.2|6552.2|6554|6553|6553.2|6552.2|2
1623226310000|2021-06-09 08:11:50|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|0
1623226320000|2021-06-09 08:12:00|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553|6552|5
1623226330000|2021-06-09 08:12:10|6553.2|6552.2|6552.2|6551.2|6553.2|6552.2|6552.2|6551.2|23
1623226340000|2021-06-09 08:12:20|6552|6551|6552.5|6551.5|6552.5|6551.5|6552|6551|5
1623226350000|2021-06-09 08:12:30|6552.2|6551.2|6552.5|6551.5|6552.7|6551.7|6552.2|6551.2|3
1623226360000|2021-06-09 08:12:40|6552.7|6551.7|6552.5|6551.5|6553|6552|6552.5|6551.5|7
1623226370000|2021-06-09 08:12:50|6552.2|6551.2|6552|6551|6552.2|6551.2|6552|6551|2
1623226380000|2021-06-09 08:13:00|6551.7|6550.7|6551.5|6550.5|6552|6551|6551.2|6550.2|4
1623226390000|2021-06-09 08:13:10|6551.2|6550.2|6551.2|6550.2|6551.5|6550.5|6551.2|6550.2|2
1623226400000|2021-06-09 08:13:20|6551.5|6550.5|6552|6551|6552|6551|6551.5|6550.5|8
1623226410000|2021-06-09 08:13:30|6552.2|6551.2|6552.2|6551.2|6552.5|6551.5|6552.2|6551.2|2
1623226420000|2021-06-09 08:13:40|6552|6551|6552.2|6551.2|6552.2|6551.2|6552|6551|3
1623226430000|2021-06-09 08:13:50|6552|6551|6552|6551|6552|6551|6552|6551|1
1623226440000|2021-06-09 08:14:00|6552.2|6551.2|6552.2|6551.2|6552.2|6551.2|6552|6551|9
1623226450000|2021-06-09 08:14:10|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6552|6551|4
1623226460000|2021-06-09 08:14:20|6552.2|6551.2|6552.2|6551.2|6552.5|6551.5|6552|6551|3
1623226470000|2021-06-09 08:14:30|6552.5|6551.5|6553|6552|6553|6552|6552.5|6551.5|2
1623226480000|2021-06-09 08:14:40|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|9
1623226490000|2021-06-09 08:14:50|6553.7|6552.7|6553.5|6552.5|6553.7|6552.7|6553.5|6552.5|2
1623226500000|2021-06-09 08:15:00|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|8
1623226510000|2021-06-09 08:15:10|6552.7|6551.7|6551.5|6550.5|6552.7|6551.7|6551.5|6550.5|15
1623226520000|2021-06-09 08:15:20|6551.2|6550.2|6551.2|6550.2|6551.2|6550.2|6551|6550|16
1623226530000|2021-06-09 08:15:30|6551|6550|6551|6550|6551|6550|6551|6550|0
1623226540000|2021-06-09 08:15:40|6550.7|6549.7|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|2
1623226550000|2021-06-09 08:15:50|6550.2|6549.2|6550.5|6549.5|6550.7|6549.7|6550|6549|13
1623226560000|2021-06-09 08:16:00|6550.2|6549.2|6550.7|6549.7|6550.7|6549.7|6550|6549|7
1623226570000|2021-06-09 08:16:10|6551|6550|6551.2|6550.2|6551.2|6550.2|6550.7|6549.7|6
1623226580000|2021-06-09 08:16:20|6551|6550|6551|6550|6551|6550|6551|6550|3
1623226590000|2021-06-09 08:16:30|6551.2|6550.2|6551|6550|6551.7|6550.7|6551|6550|3
1623226600000|2021-06-09 08:16:40|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|6550.5|6549.5|5
1623226610000|2021-06-09 08:16:50|6550.5|6549.5|6550.7|6549.7|6550.7|6549.7|6550.5|6549.5|17
1623226620000|2021-06-09 08:17:00|6550.5|6549.5|6551.5|6550.5|6551.5|6550.5|6550.5|6549.5|10
1623226630000|2021-06-09 08:17:10|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551.2|6550.2|0
1623226640000|2021-06-09 08:17:20|6551.7|6550.7|6552.5|6551.5|6552.5|6551.5|6551.7|6550.7|20
1623226650000|2021-06-09 08:17:30|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|2
1623226660000|2021-06-09 08:17:40|6553|6552|6552.5|6551.5|6553|6552|6552.5|6551.5|3
1623226670000|2021-06-09 08:17:50|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552|6551|7
1623226680000|2021-06-09 08:18:00|6552.7|6551.7|6552|6551|6552.7|6551.7|6552|6551|2
1623226690000|2021-06-09 08:18:10|6551.7|6550.7|6552|6551|6552|6551|6551.7|6550.7|1
1623226700000|2021-06-09 08:18:20|6552.2|6551.2|6552.2|6551.2|6552.2|6551.2|6552.2|6551.2|7
1623226720000|2021-06-09 08:18:40|6552.5|6551.5|6552.7|6551.7|6553|6552|6552.5|6551.5|3
1623226730000|2021-06-09 08:18:50|6552.5|6551.5|6552|6551|6552.5|6551.5|6552|6551|4
1623226740000|2021-06-09 08:19:00|6552.2|6551.2|6552.2|6551.2|6552.2|6551.2|6552|6551|2
1623226750000|2021-06-09 08:19:10|6552.5|6551.5|6553|6552|6553.5|6552.5|6552.5|6551.5|5
1623226760000|2021-06-09 08:19:20|6552.7|6551.7|6553|6552|6553|6552|6552.7|6551.7|4
1623226770000|2021-06-09 08:19:30|6552.7|6551.7|6553|6552|6553|6552|6552.7|6551.7|2
1623226780000|2021-06-09 08:19:40|6552.5|6551.5|6552|6551|6552.5|6551.5|6552|6551|11
1623226790000|2021-06-09 08:19:50|6551.7|6550.7|6552.2|6551.2|6552.2|6551.2|6551.5|6550.5|12
1623226800000|2021-06-09 08:20:00|6552.5|6551.5|6553|6552|6553|6552|6552.5|6551.5|1
1623226810000|2021-06-09 08:20:10|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|6
1623226820000|2021-06-09 08:20:20|6553.7|6552.7|6554.2|6553.2|6554.5|6553.5|6553.7|6552.7|4
1623226830000|2021-06-09 08:20:30|6554|6553|6554.2|6553.2|6554.2|6553.2|6554|6553|1
1623226840000|2021-06-09 08:20:40|6554|6553|6553.2|6552.2|6554|6553|6553.2|6552.2|13
1623226850000|2021-06-09 08:20:50|6553|6552|6553|6552|6553.2|6552.2|6553|6552|2
1623226860000|2021-06-09 08:21:00|6552.7|6551.7|6553|6552|6553.2|6552.2|6552.7|6551.7|3
1623226870000|2021-06-09 08:21:10|6553.2|6552.2|6553|6552|6553.2|6552.2|6552.7|6551.7|3
1623226880000|2021-06-09 08:21:20|6552.7|6551.7|6553.5|6552.5|6553.5|6552.5|6552.7|6551.7|8
1623226890000|2021-06-09 08:21:30|6553.2|6552.2|6553.2|6552.2|6553.5|6552.5|6553|6552|0
1623226900000|2021-06-09 08:21:40|6553.5|6552.5|6553.7|6552.7|6554|6553|6553.5|6552.5|9
1623226910000|2021-06-09 08:21:50|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|0
1623226920000|2021-06-09 08:22:00|6553.2|6552.2|6552.5|6551.5|6553.2|6552.2|6552.5|6551.5|9
1623226930000|2021-06-09 08:22:10|6552.7|6551.7|6553|6552|6553.5|6552.5|6552.7|6551.7|6
1623226960000|2021-06-09 08:22:40|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|8
1623226970000|2021-06-09 08:22:50|6554|6553|6553.5|6552.5|6554|6553|6553.5|6552.5|7
1623226980000|2021-06-09 08:23:00|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|9
1623226990000|2021-06-09 08:23:10|6553.5|6552.5|6553|6552|6553.5|6552.5|6553|6552|5
1623227000000|2021-06-09 08:23:20|6552.7|6551.7|6553.2|6552.2|6553.2|6552.2|6552.7|6551.7|4
1623227010000|2021-06-09 08:23:30|6553|6552|6553.5|6552.5|6553.5|6552.5|6553|6552|1
1623227020000|2021-06-09 08:23:40|6553|6552|6552|6551|6553|6552|6552|6551|17
1623227030000|2021-06-09 08:23:50|6552.2|6551.2|6552|6551|6552.5|6551.5|6552|6551|5
1623227040000|2021-06-09 08:24:00|6552.2|6551.2|6552|6551|6552.5|6551.5|6552|6551|8
1623227050000|2021-06-09 08:24:10|6552.5|6551.5|6552|6551|6552.5|6551.5|6551.7|6550.7|15
1623227060000|2021-06-09 08:24:20|6551.7|6550.7|6552|6551|6552.2|6551.2|6551.7|6550.7|4
1623227070000|2021-06-09 08:24:30|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|3
1623227080000|2021-06-09 08:24:40|||||||||2
1623227090000|2021-06-09 08:24:50|6553|6552|6553|6552|6553|6552|6553|6552|5
1623227100000|2021-06-09 08:25:00|6552.7|6551.7|6551.5|6550.5|6552.7|6551.7|6551.5|6550.5|11
1623227110000|2021-06-09 08:25:10|6551.7|6550.7|6551.5|6550.5|6552|6551|6551.2|6550.2|3
1623227120000|2021-06-09 08:25:20|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6549.7|6548.7|49
1623227130000|2021-06-09 08:25:30|6551.2|6550.2|6551|6550|6551.2|6550.2|6550.7|6549.7|1
1623227140000|2021-06-09 08:25:40|6550.7|6549.7|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|1
1623227150000|2021-06-09 08:25:50|6550.2|6549.2|6551.5|6550.5|6551.5|6550.5|6550.2|6549.2|6
1623227160000|2021-06-09 08:26:00|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551|6550|16
1623227170000|2021-06-09 08:26:10|6551.7|6550.7|6551.5|6550.5|6552|6551|6551.5|6550.5|4
1623227190000|2021-06-09 08:26:30|6551.7|6550.7|6551.2|6550.2|6551.7|6550.7|6551.2|6550.2|10
1623227200000|2021-06-09 08:26:40|6551|6550|6550.7|6549.7|6551.2|6550.2|6550.7|6549.7|4
1623227210000|2021-06-09 08:26:50|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|4
1623227220000|2021-06-09 08:27:00|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|1
1623227230000|2021-06-09 08:27:10|6550.5|6549.5|6550.2|6549.2|6550.7|6549.7|6550|6549|12
1623227240000|2021-06-09 08:27:20|6550|6549|6550.2|6549.2|6550.2|6549.2|6549.7|6548.7|5
1623227250000|2021-06-09 08:27:30|6550.5|6549.5|6550.2|6549.2|6550.5|6549.5|6550.2|6549.2|2
1623227260000|2021-06-09 08:27:40|6550|6549|6550.5|6549.5|6550.5|6549.5|6550|6549|2
1623227270000|2021-06-09 08:27:50|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550|6549|10
1623227280000|2021-06-09 08:28:00|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|2
1623227290000|2021-06-09 08:28:10|6550|6549|6550.2|6549.2|6550.2|6549.2|6549.7|6548.7|4
1623227300000|2021-06-09 08:28:20|6550.5|6549.5|6551|6550|6551|6550|6550.5|6549.5|7
1623227310000|2021-06-09 08:28:30|6550.7|6549.7|6551.5|6550.5|6552|6551|6550.7|6549.7|8
1623227320000|2021-06-09 08:28:40|6551.7|6550.7|6552|6551|6552.2|6551.2|6551.5|6550.5|0
1623227330000|2021-06-09 08:28:50|6551.7|6550.7|6552|6551|6552|6551|6551.5|6550.5|0
1623227340000|2021-06-09 08:29:00|6552.2|6551.2|6551.7|6550.7|6552.2|6551.2|6551.7|6550.7|14
1623227350000|2021-06-09 08:29:10|6551.5|6550.5|6551.5|6550.5|6551.7|6550.7|6551.5|6550.5|1
1623227360000|2021-06-09 08:29:20|6552.2|6551.2|6553|6552|6553.5|6552.5|6552|6551|9
1623227370000|2021-06-09 08:29:30|6552.7|6551.7|6552.5|6551.5|6552.7|6551.7|6552.2|6551.2|2
1623227380000|2021-06-09 08:29:40|6552.7|6551.7|6552.5|6551.5|6552.7|6551.7|6552.5|6551.5|0
1623227390000|2021-06-09 08:29:50|6552.2|6551.2|6552.2|6551.2|6552.2|6551.2|6552|6551|1
1623227400000|2021-06-09 08:30:00|6552|6551|6552|6551|6552.5|6551.5|6552|6551|6
1623227410000|2021-06-09 08:30:10|6552.2|6551.2|6551.2|6550.2|6552.5|6551.5|6551|6550|18
1623227420000|2021-06-09 08:30:20|6551.5|6550.5|6551.7|6550.7|6552|6551|6551.5|6550.5|3
1623227430000|2021-06-09 08:30:30|6552|6551|6552|6551|6552.2|6551.2|6552|6551|4
1623227440000|2021-06-09 08:30:40|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552|6551|3
1623227450000|2021-06-09 08:30:50|6552.2|6551.2|6552.5|6551.5|6552.7|6551.7|6552.2|6551.2|24
1623227460000|2021-06-09 08:31:00|6552.7|6551.7|6553.2|6552.2|6553.5|6552.5|6552.7|6551.7|9
1623227470000|2021-06-09 08:31:10|6553.5|6552.5|6553.2|6552.2|6553.5|6552.5|6553|6552|11
1623227480000|2021-06-09 08:31:20|6553|6552|6553|6552|6553.5|6552.5|6553|6552|6
1623227490000|2021-06-09 08:31:30|6553.2|6552.2|6554|6553|6554|6553|6553.2|6552.2|48
1623227500000|2021-06-09 08:31:40|6554.5|6553.5|6554.2|6553.2|6554.5|6553.5|6554|6553|10
1623227510000|2021-06-09 08:31:50|6554|6553|6554|6553|6554.5|6553.5|6554|6553|1
1623227520000|2021-06-09 08:32:00|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554.2|6553.2|18
1623227530000|2021-06-09 08:32:10|6554.2|6553.2|6553.5|6552.5|6554.2|6553.2|6553.5|6552.5|5
1623227540000|2021-06-09 08:32:20|6553.7|6552.7|6554|6553|6554|6553|6553.5|6552.5|5
1623227550000|2021-06-09 08:32:30|6554.2|6553.2|6553.5|6552.5|6554.5|6553.5|6553.5|6552.5|5
1623227560000|2021-06-09 08:32:40|6553.7|6552.7|6555|6554|6555|6554|6553.7|6552.7|6
1623227570000|2021-06-09 08:32:50|6555.2|6554.2|6555|6554|6555.2|6554.2|6555|6554|6
1623227580000|2021-06-09 08:33:00|6555.2|6554.2|6555|6554|6555.5|6554.5|6555|6554|9
1623227590000|2021-06-09 08:33:10|6554.7|6553.7|6554.5|6553.5|6554.7|6553.7|6554.2|6553.2|3
1623227600000|2021-06-09 08:33:20|6554.2|6553.2|6554.7|6553.7|6554.7|6553.7|6554.2|6553.2|4
1623227610000|2021-06-09 08:33:30|6554.5|6553.5|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|0
1623227620000|2021-06-09 08:33:40|6554.5|6553.5|6554|6553|6554.5|6553.5|6554|6553|1
1623227630000|2021-06-09 08:33:50|6553.7|6552.7|6554|6553|6554|6553|6553.7|6552.7|0
1623227640000|2021-06-09 08:34:00|6554.2|6553.2|6553.7|6552.7|6554.5|6553.5|6553.7|6552.7|4
1623227650000|2021-06-09 08:34:10|6554|6553|6553.7|6552.7|6554|6553|6553.7|6552.7|0
1623227660000|2021-06-09 08:34:20|6554|6553|6554.2|6553.2|6554.5|6553.5|6553.7|6552.7|2
1623227670000|2021-06-09 08:34:30|6554|6553|6554|6553|6554.2|6553.2|6553.7|6552.7|0
1623227680000|2021-06-09 08:34:40|6553.7|6552.7|6553.7|6552.7|6553.7|6552.7|6553.5|6552.5|2
1623227690000|2021-06-09 08:34:50|6554|6553|6554.5|6553.5|6554.5|6553.5|6554|6553|5
1623227700000|2021-06-09 08:35:00|6554.7|6553.7|6554.2|6553.2|6554.7|6553.7|6554.2|6553.2|2
1623227710000|2021-06-09 08:35:10|6554.5|6553.5|6554|6553|6554.5|6553.5|6554|6553|3
1623227730000|2021-06-09 08:35:30|6553.7|6552.7|6554|6553|6554|6553|6553.7|6552.7|1
1623227750000|2021-06-09 08:35:50|6554.5|6553.5|6554.2|6553.2|6554.5|6553.5|6554.2|6553.2|10
1623227760000|2021-06-09 08:36:00|6554.5|6553.5|6555|6554|6555|6554|6554.5|6553.5|19
1623227770000|2021-06-09 08:36:10|6555.5|6554.5|6555.2|6554.2|6555.5|6554.5|6554.7|6553.7|24
1623227780000|2021-06-09 08:36:20|6555|6554|6555|6554|6555|6554|6555|6554|0
1623227790000|2021-06-09 08:36:30|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|3
1623227800000|2021-06-09 08:36:40|6555|6554|6555|6554|6555.2|6554.2|6554.7|6553.7|2
1623227810000|2021-06-09 08:36:50|6555.2|6554.2|6555.2|6554.2|6555.2|6554.2|6555|6554|6
1623227820000|2021-06-09 08:37:00|6555|6554|6555.2|6554.2|6555.5|6554.5|6555|6554|1
1623227830000|2021-06-09 08:37:10|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|1
1623227840000|2021-06-09 08:37:20|6555.7|6554.7|6556|6555|6556|6555|6555.7|6554.7|16
1623227850000|2021-06-09 08:37:30|6555.7|6554.7|6556.5|6555.5|6556.5|6555.5|6555.7|6554.7|5
1623227860000|2021-06-09 08:37:40|6556.7|6555.7|6556.5|6555.5|6557|6556|6556.5|6555.5|30
1623227870000|2021-06-09 08:37:50|6556.7|6555.7|6558|6557|6559|6558|6556.5|6555.5|115
1623227880000|2021-06-09 08:38:00|6557.7|6556.7|6559.7|6558.7|6559.7|6558.7|6557.7|6556.7|24
1623227890000|2021-06-09 08:38:10|6560.5|6559.5|6559.5|6558.5|6560.7|6559.7|6559.5|6558.5|32
1623227900000|2021-06-09 08:38:20|6559.7|6558.7|6559|6558|6560|6559|6559|6558|6
1623227910000|2021-06-09 08:38:30|6559.2|6558.2|6559|6558|6559.5|6558.5|6558.7|6557.7|61
1623227920000|2021-06-09 08:38:40|6558.7|6557.7|6559.5|6558.5|6559.5|6558.5|6558.5|6557.5|4
1623227930000|2021-06-09 08:38:50|6559.2|6558.2|6560|6559|6560.2|6559.2|6559|6558|7
1623227940000|2021-06-09 08:39:00|6560.2|6559.2|6559.7|6558.7|6560.2|6559.2|6559.7|6558.7|4
1623227950000|2021-06-09 08:39:10|6559.5|6558.5|6559.2|6558.2|6559.5|6558.5|6559|6558|3
1623227960000|2021-06-09 08:39:20|6559|6558|6558.7|6557.7|6559|6558|6558.5|6557.5|7
1623227980000|2021-06-09 08:39:40|6559|6558|6559|6558|6559|6558|6559|6558|0
1623227990000|2021-06-09 08:39:50|6558.7|6557.7|6559|6558|6559|6558|6558.7|6557.7|4
1623228000000|2021-06-09 08:40:00|6558.7|6557.7|6558.5|6557.5|6559.2|6558.2|6558.5|6557.5|5
1623228010000|2021-06-09 08:40:10|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|1
1623228020000|2021-06-09 08:40:20|6558.5|6557.5|6557.2|6556.2|6558.5|6557.5|6556.7|6555.7|12
1623228030000|2021-06-09 08:40:30|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557|6556|2
1623228040000|2021-06-09 08:40:40|6557.7|6556.7|6558|6557|6558|6557|6557.7|6556.7|0
1623228050000|2021-06-09 08:40:50|6558.2|6557.2|6558.2|6557.2|6558.2|6557.2|6558|6557|0
1623228060000|2021-06-09 08:41:00|6558|6557|6557.7|6556.7|6558.2|6557.2|6557.5|6556.5|2
1623228070000|2021-06-09 08:41:10|6557.5|6556.5|6557.7|6556.7|6557.7|6556.7|6557.5|6556.5|0
1623228080000|2021-06-09 08:41:20|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557.2|6556.2|0
1623228090000|2021-06-09 08:41:30|6557.2|6556.2|6557.5|6556.5|6557.5|6556.5|6557.2|6556.2|0
1623228100000|2021-06-09 08:41:40|6557.7|6556.7|6558|6557|6558|6557|6557.7|6556.7|5
1623228110000|2021-06-09 08:41:50|6557.7|6556.7|6557.7|6556.7|6558.2|6557.2|6557.7|6556.7|5
1623228120000|2021-06-09 08:42:00|6557.5|6556.5|6558|6557|6558|6557|6557.5|6556.5|2
1623228130000|2021-06-09 08:42:10|6558.2|6557.2|6558.2|6557.2|6558.2|6557.2|6558.2|6557.2|6
1623228140000|2021-06-09 08:42:20|6558|6557|6557|6556|6558|6557|6557|6556|5
1623228150000|2021-06-09 08:42:30|6557.2|6556.2|6557|6556|6557.2|6556.2|6557|6556|1
1623228160000|2021-06-09 08:42:40|||||||||2
1623228170000|2021-06-09 08:42:50|6556.7|6555.7|6556.5|6555.5|6556.7|6555.7|6556|6555|10
1623228180000|2021-06-09 08:43:00|6556.2|6555.2|6556|6555|6556.7|6555.7|6556|6555|8
1623228190000|2021-06-09 08:43:10|6555.7|6554.7|6557.2|6556.2|6557.2|6556.2|6555.5|6554.5|31
1623228200000|2021-06-09 08:43:20|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557|6556|4
1623228210000|2021-06-09 08:43:30|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|2
1623228220000|2021-06-09 08:43:40|6558|6557|6558|6557|6558|6557|6557.5|6556.5|2
1623228230000|2021-06-09 08:43:50|6557.7|6556.7|6557.2|6556.2|6557.7|6556.7|6557.2|6556.2|3
1623228240000|2021-06-09 08:44:00|6557.5|6556.5|6557|6556|6557.5|6556.5|6556.7|6555.7|10
1623228250000|2021-06-09 08:44:10|6556.7|6555.7|6557|6556|6557|6556|6556.7|6555.7|2
1623228260000|2021-06-09 08:44:20|6556.7|6555.7|6557.5|6556.5|6557.5|6556.5|6556.5|6555.5|6
1623228270000|2021-06-09 08:44:30|||||||||1
1623228280000|2021-06-09 08:44:40|6558|6557|6558|6557|6558|6557|6558|6557|3
1623228290000|2021-06-09 08:44:50|6557.7|6556.7|6558|6557|6558|6557|6557.7|6556.7|1
1623228300000|2021-06-09 08:45:00|6557.7|6556.7|6557.2|6556.2|6557.7|6556.7|6557|6556|12
1623228310000|2021-06-09 08:45:10|6557.5|6556.5|6556.5|6555.5|6557.5|6556.5|6556.2|6555.2|10
1623228320000|2021-06-09 08:45:20|6556.7|6555.7|6556.2|6555.2|6556.7|6555.7|6556.2|6555.2|23
1623228330000|2021-06-09 08:45:30|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|1
1623228340000|2021-06-09 08:45:40|6556.7|6555.7|6556.7|6555.7|6557|6556|6556.7|6555.7|4
1623228350000|2021-06-09 08:45:50|6557|6556|6557|6556|6557.2|6556.2|6556.7|6555.7|0
1623228360000|2021-06-09 08:46:00|6556.7|6555.7|6557.5|6556.5|6557.5|6556.5|6556.7|6555.7|8
1623228370000|2021-06-09 08:46:10|6557|6556|6557|6556|6557|6556|6557|6556|4
1623228380000|2021-06-09 08:46:20|6557.2|6556.2|6557|6556|6557.5|6556.5|6557|6556|5
1623228390000|2021-06-09 08:46:30|6557.2|6556.2|6557|6556|6557.2|6556.2|6557|6556|0
1623228400000|2021-06-09 08:46:40|6557.2|6556.2|6556.7|6555.7|6557.2|6556.2|6556.7|6555.7|0
1623228410000|2021-06-09 08:46:50|6556.5|6555.5|6556.7|6555.7|6556.7|6555.7|6556.5|6555.5|7
1623228420000|2021-06-09 08:47:00|6557|6556|6558.2|6557.2|6558.2|6557.2|6556.7|6555.7|5
1623228430000|2021-06-09 08:47:10|6558.5|6557.5|6558|6557|6558.5|6557.5|6558|6557|4
1623228440000|2021-06-09 08:47:20|6558.2|6557.2|6558.2|6557.2|6558.2|6557.2|6558.2|6557.2|0
1623228450000|2021-06-09 08:47:30|6558|6557|6558.2|6557.2|6558.2|6557.2|6558|6557|1
1623228460000|2021-06-09 08:47:40|6558.5|6557.5|6558.7|6557.7|6559|6558|6558.5|6557.5|4
1623228470000|2021-06-09 08:47:50|6559|6558|6558.7|6557.7|6559|6558|6558.5|6557.5|4
1623228480000|2021-06-09 08:48:00|6559|6558|6558.7|6557.7|6559|6558|6558.7|6557.7|1
1623228490000|2021-06-09 08:48:10|6559|6558|6558.7|6557.7|6559.5|6558.5|6558.7|6557.7|15
1623228500000|2021-06-09 08:48:20|6559|6558|6559|6558|6559|6558|6558.5|6557.5|9
1623228510000|2021-06-09 08:48:30|6559.2|6558.2|6558.7|6557.7|6559.2|6558.2|6558.7|6557.7|7
1623228520000|2021-06-09 08:48:40|6558.5|6557.5|6558|6557|6558.5|6557.5|6558|6557|1
1623228530000|2021-06-09 08:48:50|6558.2|6557.2|6558.2|6557.2|6558.5|6557.5|6558.2|6557.2|1
1623228540000|2021-06-09 08:49:00|6558.5|6557.5|6558.2|6557.2|6558.5|6557.5|6558|6557|4
1623228550000|2021-06-09 08:49:10|6558.5|6557.5|6558.5|6557.5|6559|6558|6558.2|6557.2|1
1623228560000|2021-06-09 08:49:20|6558.2|6557.2|6558|6557|6558.5|6557.5|6558|6557|0
1623228570000|2021-06-09 08:49:30|6558.2|6557.2|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|1
1623228580000|2021-06-09 08:49:40|6558.2|6557.2|6558.7|6557.7|6558.7|6557.7|6558|6557|0
1623228590000|2021-06-09 08:49:50|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|0
1623228600000|2021-06-09 08:50:00|6558.2|6557.2|6558.2|6557.2|6558.2|6557.2|6558|6557|1
1623228610000|2021-06-09 08:50:10|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|3
1623228620000|2021-06-09 08:50:20|6558.7|6557.7|6559|6558|6559|6558|6558.7|6557.7|0
1623228630000|2021-06-09 08:50:30|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|1
1623228640000|2021-06-09 08:50:40|6559|6558|6560|6559|6560.2|6559.2|6559|6558|1523
1623228650000|2021-06-09 08:50:50|6560.2|6559.2|6560.2|6559.2|6560.2|6559.2|6560|6559|2
1623228660000|2021-06-09 08:51:00|6560.5|6559.5|6560.2|6559.2|6560.5|6559.5|6560.2|6559.2|1
1623228670000|2021-06-09 08:51:10|6560|6559|6559.7|6558.7|6560.2|6559.2|6559.5|6558.5|11
1623228680000|2021-06-09 08:51:20|6559.5|6558.5|6560|6559|6560.2|6559.2|6559.5|6558.5|1500
1623228690000|2021-06-09 08:51:30|6560.2|6559.2|6560.2|6559.2|6560.2|6559.2|6560.2|6559.2|0
1623228700000|2021-06-09 08:51:40|6560|6559|6560|6559|6560.2|6559.2|6560|6559|0
1623228710000|2021-06-09 08:51:50|6559.7|6558.7|6559.7|6558.7|6560|6559|6559.7|6558.7|3
1623228720000|2021-06-09 08:52:00|6559.5|6558.5|6559.7|6558.7|6559.7|6558.7|6559.5|6558.5|4
1623228730000|2021-06-09 08:52:10|6559.5|6558.5|6559.5|6558.5|6559.5|6558.5|6559.2|6558.2|1
1623228740000|2021-06-09 08:52:20|6559.2|6558.2|6559.5|6558.5|6559.7|6558.7|6559.2|6558.2|1
1623228750000|2021-06-09 08:52:30|6559.7|6558.7|6559.5|6558.5|6559.7|6558.7|6559.5|6558.5|0
1623228760000|2021-06-09 08:52:40|6559.2|6558.2|6559.2|6558.2|6559.2|6558.2|6559.2|6558.2|1
1623228770000|2021-06-09 08:52:50|6559.5|6558.5|6559.2|6558.2|6559.7|6558.7|6559.2|6558.2|1
1623228780000|2021-06-09 08:53:00|6559|6558|6559.2|6558.2|6559.2|6558.2|6559|6558|20
1623228790000|2021-06-09 08:53:10|6559.5|6558.5|6559.2|6558.2|6559.5|6558.5|6559.2|6558.2|0
1623228800000|2021-06-09 08:53:20|6559.5|6558.5|6559.5|6558.5|6559.5|6558.5|6559.5|6558.5|0
1623228810000|2021-06-09 08:53:30|6559.7|6558.7|6560.2|6559.2|6560.2|6559.2|6559.7|6558.7|7
1623228820000|2021-06-09 08:53:40|6560|6559|6560.2|6559.2|6560.2|6559.2|6560|6559|0
1623228830000|2021-06-09 08:53:50|6560.5|6559.5|6560|6559|6560.5|6559.5|6560|6559|11
1623228840000|2021-06-09 08:54:00|6559.7|6558.7|6559.7|6558.7|6559.7|6558.7|6559.7|6558.7|8
1623228850000|2021-06-09 08:54:10|6560|6559|6560.5|6559.5|6560.5|6559.5|6560|6559|4
1623228860000|2021-06-09 08:54:20|6559|6558|6559|6558|6559|6558|6559|6558|27
1623228870000|2021-06-09 08:54:30|6559.5|6558.5|6559|6558|6559.5|6558.5|6559|6558|8
1623228880000|2021-06-09 08:54:40|6558.7|6557.7|6558.5|6557.5|6558.7|6557.7|6558.5|6557.5|5
1623228890000|2021-06-09 08:54:50|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|6558.7|6557.7|1
1623228900000|2021-06-09 08:55:00|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|1
1623228910000|2021-06-09 08:55:10|6558.7|6557.7|6558.5|6557.5|6558.7|6557.7|6558.5|6557.5|0
1623228920000|2021-06-09 08:55:20|6558.7|6557.7|6558.5|6557.5|6558.7|6557.7|6558.5|6557.5|0
1623228930000|2021-06-09 08:55:30|6558.7|6557.7|6558.5|6557.5|6558.7|6557.7|6558.5|6557.5|0
1623228940000|2021-06-09 08:55:40|6558|6557|6558.2|6557.2|6558.2|6557.2|6558|6557|5
1623228950000|2021-06-09 08:55:50|6558|6557|6558.2|6557.2|6558.2|6557.2|6558|6557|0
1623228960000|2021-06-09 08:56:00|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558.2|6557.2|1
1623228970000|2021-06-09 08:56:10|6558.7|6557.7|6560|6559|6560|6559|6558.7|6557.7|32
1623228980000|2021-06-09 08:56:20|6559.7|6558.7|6559.2|6558.2|6559.7|6558.7|6559|6558|24
1623228990000|2021-06-09 08:56:30|6559.5|6558.5|6559.5|6558.5|6559.5|6558.5|6559.2|6558.2|1
1623229000000|2021-06-09 08:56:40|6559.2|6558.2|6559.2|6558.2|6559.2|6558.2|6559|6558|7
1623229010000|2021-06-09 08:56:50|6559.5|6558.5|6559.7|6558.7|6559.7|6558.7|6559|6558|18
1623229020000|2021-06-09 08:57:00|6560|6559|6559.2|6558.2|6560|6559|6559.2|6558.2|16
1623229030000|2021-06-09 08:57:10|6559.5|6558.5|6559|6558|6559.5|6558.5|6559|6558|1
1623229040000|2021-06-09 08:57:20|6558.7|6557.7|6557.5|6556.5|6558.7|6557.7|6557.5|6556.5|2
1623229050000|2021-06-09 08:57:30|6557.7|6556.7|6557.5|6556.5|6557.7|6556.7|6557.2|6556.2|6
1623229060000|2021-06-09 08:57:40|6557.7|6556.7|6557.7|6556.7|6558|6557|6557.7|6556.7|1
1623229070000|2021-06-09 08:57:50|6558|6557|6557.7|6556.7|6558|6557|6557.7|6556.7|5
1623229080000|2021-06-09 08:58:00|6558|6557|6557.2|6556.2|6558|6557|6557.2|6556.2|2
1623229090000|2021-06-09 08:58:10|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557.2|6556.2|0
1623229100000|2021-06-09 08:58:20|6557.2|6556.2|6557.7|6556.7|6558|6557|6557.2|6556.2|3
1623229110000|2021-06-09 08:58:30|6558|6557|6558|6557|6558.2|6557.2|6557.7|6556.7|2
1623229120000|2021-06-09 08:58:40|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|0
1623229130000|2021-06-09 08:58:50|6558|6557|6558.2|6557.2|6558.2|6557.2|6558|6557|17
1623229140000|2021-06-09 08:59:00|6558|6557|6558|6557|6558.2|6557.2|6557.7|6556.7|2
1623229160000|2021-06-09 08:59:20|6557.5|6556.5|6556.2|6555.2|6557.5|6556.5|6556.2|6555.2|25
1623229170000|2021-06-09 08:59:30|6556.5|6555.5|6556.2|6555.2|6556.5|6555.5|6556.2|6555.2|0
1623229180000|2021-06-09 08:59:40|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.2|6555.2|1
1623229190000|2021-06-09 08:59:50|6556.2|6555.2|6556.2|6555.2|6556.2|6555.2|6556.2|6555.2|1
1623229200000|2021-06-09 09:00:00|6556.5|6555.5|6557.5|6556.5|6557.5|6556.5|6556.5|6555.5|14
1623229210000|2021-06-09 09:00:10|6557.2|6556.2|6557.2|6556.2|6557.5|6556.5|6557|6556|4
1623229220000|2021-06-09 09:00:20|6557|6556|6557.2|6556.2|6557.2|6556.2|6557|6556|7
1623229230000|2021-06-09 09:00:30|6557.5|6556.5|6557.2|6556.2|6557.5|6556.5|6557.2|6556.2|0
1623229240000|2021-06-09 09:00:40|6557.5|6556.5|6557.2|6556.2|6557.5|6556.5|6557|6556|3
1623229260000|2021-06-09 09:01:00|6557|6556|6556.5|6555.5|6557|6556|6556.5|6555.5|3
1623229280000|2021-06-09 09:01:20|6557|6556|6557.7|6556.7|6557.7|6556.7|6556.7|6555.7|23
1623229290000|2021-06-09 09:01:30|6557.5|6556.5|6557.7|6556.7|6558|6557|6557.5|6556.5|9
1623229300000|2021-06-09 09:01:40|6558|6557|6557.5|6556.5|6558|6557|6557.5|6556.5|14
1623229310000|2021-06-09 09:01:50|6557.2|6556.2|6557.5|6556.5|6557.7|6556.7|6557.2|6556.2|18
1623229320000|2021-06-09 09:02:00|6557.7|6556.7|6557.2|6556.2|6557.7|6556.7|6557|6556|4
1623229330000|2021-06-09 09:02:10|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|1
1623229340000|2021-06-09 09:02:20|6557.2|6556.2|6557|6556|6557.2|6556.2|6557|6556|0
1623229350000|2021-06-09 09:02:30|6557.2|6556.2|6557.2|6556.2|6557.5|6556.5|6557.2|6556.2|2
1623229360000|2021-06-09 09:02:40|6557|6556|6557.2|6556.2|6557.2|6556.2|6557|6556|1
1623229370000|2021-06-09 09:02:50|6557.5|6556.5|6558|6557|6558|6557|6557.5|6556.5|1
1623229380000|2021-06-09 09:03:00|||||||||2
1623229390000|2021-06-09 09:03:10|6558.2|6557.2|6558.2|6557.2|6558.2|6557.2|6558|6557|4
1623229400000|2021-06-09 09:03:20|6558|6557|6557.5|6556.5|6558|6557|6557.5|6556.5|3
1623229410000|2021-06-09 09:03:30|6557.7|6556.7|6557.5|6556.5|6557.7|6556.7|6557.5|6556.5|1
1623229420000|2021-06-09 09:03:40|6557.7|6556.7|6558|6557|6558.2|6557.2|6557.5|6556.5|0
1623229440000|2021-06-09 09:04:00|6557.7|6556.7|6558|6557|6558|6557|6557.7|6556.7|4
1623229450000|2021-06-09 09:04:10|6557.7|6556.7|6557.7|6556.7|6557.7|6556.7|6557.5|6556.5|4
1623229470000|2021-06-09 09:04:30|6557.5|6556.5|6557.5|6556.5|6557.7|6556.7|6557.5|6556.5|0
1623229480000|2021-06-09 09:04:40|6557|6556|6558|6557|6558|6557|6557|6556|29
1623229510000|2021-06-09 09:05:10|6557.5|6556.5|6557|6556|6557.5|6556.5|6557|6556|14
1623229520000|2021-06-09 09:05:20|6557.2|6556.2|6557|6556|6557.5|6556.5|6557|6556|10
1623229530000|2021-06-09 09:05:30|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|13
1623229550000|2021-06-09 09:05:50|||||||||1
1623229560000|2021-06-09 09:06:00|6556.2|6555.2|6556|6555|6556.2|6555.2|6556|6555|26
1623229580000|2021-06-09 09:06:20|6555.7|6554.7|6555|6554|6555.7|6554.7|6554.5|6553.5|44
1623229590000|2021-06-09 09:06:30|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6554.5|6553.5|6
1623229600000|2021-06-09 09:06:40|6554.5|6553.5|6555|6554|6555|6554|6554.5|6553.5|2
1623229610000|2021-06-09 09:06:50|||||||||2
1623229620000|2021-06-09 09:07:00|6554.2|6553.2|6554|6553|6554.5|6553.5|6554|6553|17
1623229640000|2021-06-09 09:07:20|6553.5|6552.5|6554|6553|6554|6553|6553|6552|45
1623229650000|2021-06-09 09:07:30|||||||||3
1623229660000|2021-06-09 09:07:40|6553.7|6552.7|6554|6553|6554|6553|6553.5|6552.5|6
1623229670000|2021-06-09 09:07:50|6553.7|6552.7|6553.2|6552.2|6553.7|6552.7|6553.2|6552.2|69
1623229680000|2021-06-09 09:08:00|6553.5|6552.5|6553.5|6552.5|6554|6553|6553.5|6552.5|8
1623229700000|2021-06-09 09:08:20|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|8
1623229710000|2021-06-09 09:08:30|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|0
1623229720000|2021-06-09 09:08:40|6552.7|6551.7|6550.2|6549.2|6552.7|6551.7|6550|6549|105
1623229730000|2021-06-09 09:08:50|6550|6549|6550|6549|6550.2|6549.2|6550|6549|1
1623229740000|2021-06-09 09:09:00|6549.7|6548.7|6548|6547|6549.7|6548.7|6548|6547|44
1623229750000|2021-06-09 09:09:10|6547.7|6546.7|6546.7|6545.7|6547.7|6546.7|6546.5|6545.5|45
1623229760000|2021-06-09 09:09:20|6546.5|6545.5|6546.2|6545.2|6547.5|6546.5|6546.2|6545.2|10
1623229770000|2021-06-09 09:09:30|6546|6545|6545.7|6544.7|6546.2|6545.2|6545.5|6544.5|12
1623229780000|2021-06-09 09:09:40|6546|6545|6545.5|6544.5|6546.2|6545.2|6545.2|6544.2|6
1623229790000|2021-06-09 09:09:50|6545.2|6544.2|6545.2|6544.2|6545.5|6544.5|6544.5|6543.5|20
1623229800000|2021-06-09 09:10:00|6545.5|6544.5|6545|6544|6545.5|6544.5|6545|6544|8
1623229810000|2021-06-09 09:10:10|6544.7|6543.7|6545.2|6544.2|6545.5|6544.5|6544.7|6543.7|12
1623229820000|2021-06-09 09:10:20|6545.5|6544.5|6545|6544|6545.5|6544.5|6545|6544|26
1623229830000|2021-06-09 09:10:30|6545.2|6544.2|6545|6544|6545.2|6544.2|6544|6543|49
1623229840000|2021-06-09 09:10:40|6544.7|6543.7|6545.2|6544.2|6545.2|6544.2|6544.5|6543.5|13
1623229850000|2021-06-09 09:10:50|6545.5|6544.5|6546|6545|6546.2|6545.2|6545.5|6544.5|8
1623229860000|2021-06-09 09:11:00|6545.7|6544.7|6545.5|6544.5|6546|6545|6545.5|6544.5|8
1623229870000|2021-06-09 09:11:10|6545.7|6544.7|6546|6545|6546.2|6545.2|6545.7|6544.7|14
1623229880000|2021-06-09 09:11:20|6545.7|6544.7|6546|6545|6546|6545|6545.5|6544.5|1
1623229890000|2021-06-09 09:11:30|6545.7|6544.7|6545.7|6544.7|6546|6545|6545.2|6544.2|7
1623229900000|2021-06-09 09:11:40|6546|6545|6546|6545|6546|6545|6545.7|6544.7|1
1623229910000|2021-06-09 09:11:50|6545.7|6544.7|6546.2|6545.2|6546.5|6545.5|6545.7|6544.7|33
1623229920000|2021-06-09 09:12:00|6546|6545|6546|6545|6546.5|6545.5|6546|6545|19
1623229930000|2021-06-09 09:12:10|6546.2|6545.2|6546|6545|6546.5|6545.5|6546|6545|1
1623229940000|2021-06-09 09:12:20|6545.7|6544.7|6545.2|6544.2|6545.7|6544.7|6545|6544|14
1623229950000|2021-06-09 09:12:30|6545|6544|6544.2|6543.2|6545|6544|6544|6543|6
1623229960000|2021-06-09 09:12:40|6544|6543|6543.7|6542.7|6544.5|6543.5|6543.7|6542.7|1
1623229970000|2021-06-09 09:12:50|6544|6543|6544|6543|6544|6543|6543.7|6542.7|2
1623229980000|2021-06-09 09:13:00|6543.7|6542.7|6542.5|6541.5|6543.7|6542.7|6542|6541|125
1623229990000|2021-06-09 09:13:10|6542.2|6541.2|6540.7|6539.7|6542.2|6541.2|6540.7|6539.7|20
1623230000000|2021-06-09 09:13:20|6540.5|6539.5|6540.7|6539.7|6540.7|6539.7|6540|6539|5
1623230010000|2021-06-09 09:13:30|6541|6540|6540.2|6539.2|6541|6540|6540|6539|7
1623230020000|2021-06-09 09:13:40|6540.5|6539.5|6541.2|6540.2|6541.5|6540.5|6540.2|6539.2|18
1623230030000|2021-06-09 09:13:50|6541|6540|6540.5|6539.5|6541|6540|6540.2|6539.2|16
1623230040000|2021-06-09 09:14:00|6540.7|6539.7|6541.2|6540.2|6541.5|6540.5|6540.7|6539.7|34
1623230050000|2021-06-09 09:14:10|6541.5|6540.5|6542.2|6541.2|6542.5|6541.5|6541|6540|22
1623230060000|2021-06-09 09:14:20|6542|6541|6542|6541|6542.2|6541.2|6542|6541|5
1623230070000|2021-06-09 09:14:30|6542.2|6541.2|6542|6541|6542.2|6541.2|6541.7|6540.7|8
1623230080000|2021-06-09 09:14:40|6541.7|6540.7|6541.5|6540.5|6541.7|6540.7|6541.5|6540.5|7
1623230090000|2021-06-09 09:14:50|6541.7|6540.7|6540.2|6539.2|6541.7|6540.7|6540.2|6539.2|47
1623230100000|2021-06-09 09:15:00|6540|6539|6539|6538|6540|6539|6538|6537|156
1623230110000|2021-06-09 09:15:10|6539.2|6538.2|6538.7|6537.7|6539.2|6538.2|6538.5|6537.5|19
1623230120000|2021-06-09 09:15:20|6539|6538|6539.5|6538.5|6539.5|6538.5|6538.5|6537.5|13
1623230130000|2021-06-09 09:15:30|6539.2|6538.2|6539.5|6538.5|6539.7|6538.7|6539.2|6538.2|20
1623230140000|2021-06-09 09:15:40|6539.7|6538.7|6539.5|6538.5|6539.7|6538.7|6539.5|6538.5|3
1623230150000|2021-06-09 09:15:50|6539.7|6538.7|6540.7|6539.7|6541|6540|6539.7|6538.7|6
1623230160000|2021-06-09 09:16:00|6541|6540|6542.5|6541.5|6542.5|6541.5|6541|6540|22
1623230170000|2021-06-09 09:16:10|6542.2|6541.2|6543.2|6542.2|6543.2|6542.2|6542.2|6541.2|9
1623230180000|2021-06-09 09:16:20|6543|6542|6543|6542|6543.2|6542.2|6542.7|6541.7|5
1623230190000|2021-06-09 09:16:30|6542.7|6541.7|6543.7|6542.7|6544|6543|6542.7|6541.7|10
1623230200000|2021-06-09 09:16:40|6543.5|6542.5|6543.5|6542.5|6543.5|6542.5|6543|6542|10
1623230210000|2021-06-09 09:16:50|6544|6543|6543.2|6542.2|6544.2|6543.2|6543|6542|21
1623230220000|2021-06-09 09:17:00|6543|6542|6542.5|6541.5|6543.5|6542.5|6542.5|6541.5|9
1623230230000|2021-06-09 09:17:10|6542.7|6541.7|6543|6542|6543|6542|6542.5|6541.5|7
1623230240000|2021-06-09 09:17:20|6543.2|6542.2|6544.2|6543.2|6544.2|6543.2|6543|6542|5
1623230250000|2021-06-09 09:17:30|6544|6543|6545|6544|6545|6544|6543.5|6542.5|13
1623230260000|2021-06-09 09:17:40|6544.7|6543.7|6544.2|6543.2|6544.7|6543.7|6544|6543|0
1623230270000|2021-06-09 09:17:50|6544|6543|6544|6543|6544.5|6543.5|6544|6543|5
1623230280000|2021-06-09 09:18:00|6544.2|6543.2|6544|6543|6544.5|6543.5|6543.5|6542.5|40
1623230290000|2021-06-09 09:18:10|6544.2|6543.2|6544.5|6543.5|6544.5|6543.5|6544|6543|2
1623230300000|2021-06-09 09:18:20|6544.2|6543.2|6544.2|6543.2|6544.5|6543.5|6543.7|6542.7|14
1623230310000|2021-06-09 09:18:30|6544|6543|6544.2|6543.2|6544.5|6543.5|6544|6543|0
1623230320000|2021-06-09 09:18:40|6544|6543|6544.2|6543.2|6544.2|6543.2|6544|6543|0
1623230330000|2021-06-09 09:18:50|6544.5|6543.5|6544.5|6543.5|6545|6544|6544.5|6543.5|22
1623230340000|2021-06-09 09:19:00|6544.2|6543.2|6544.5|6543.5|6544.5|6543.5|6544.2|6543.2|2
1623230350000|2021-06-09 09:19:10|6544.7|6543.7|6544.2|6543.2|6544.7|6543.7|6544.2|6543.2|14
1623230360000|2021-06-09 09:19:20|6544.5|6543.5|6544.5|6543.5|6544.7|6543.7|6544.2|6543.2|4
1623230370000|2021-06-09 09:19:30|6545|6544|6545.2|6544.2|6545.5|6544.5|6544.7|6543.7|5
1623230380000|2021-06-09 09:19:40|6545.5|6544.5|6545.5|6544.5|6546|6545|6545.2|6544.2|1
1623230390000|2021-06-09 09:19:50|6545.2|6544.2|6544.5|6543.5|6545.2|6544.2|6544.5|6543.5|0
1623230400000|2021-06-09 09:20:00|6544.2|6543.2|6545|6544|6545|6544|6544|6543|4
1623230410000|2021-06-09 09:20:10|6544.7|6543.7|6545.7|6544.7|6545.7|6544.7|6544.5|6543.5|12
1623230420000|2021-06-09 09:20:20|6546|6545|6546.5|6545.5|6546.5|6545.5|6546|6545|2
1623230430000|2021-06-09 09:20:30|6546.7|6545.7|6547|6546|6547|6546|6546.7|6545.7|2
1623230440000|2021-06-09 09:20:40|6547.2|6546.2|6547.2|6546.2|6547.2|6546.2|6547.2|6546.2|4
1623230450000|2021-06-09 09:20:50|6547|6546|6547.2|6546.2|6547.2|6546.2|6546.7|6545.7|8
1623230460000|2021-06-09 09:21:00|6547|6546|6547|6546|6547.2|6546.2|6547|6546|2
1623230470000|2021-06-09 09:21:10|6547.2|6546.2|6547.2|6546.2|6547.5|6546.5|6547|6546|8
1623230480000|2021-06-09 09:21:20|6547.5|6546.5|6548.5|6547.5|6548.5|6547.5|6547.5|6546.5|11
1623230490000|2021-06-09 09:21:30|6548.2|6547.2|6548.7|6547.7|6548.7|6547.7|6548.2|6547.2|6
1623230500000|2021-06-09 09:21:40|6548.5|6547.5|6549|6548|6549|6548|6548.5|6547.5|0
1623230510000|2021-06-09 09:21:50|6548.7|6547.7|6548.5|6547.5|6548.7|6547.7|6548|6547|21
1623230520000|2021-06-09 09:22:00|6548.7|6547.7|6549|6548|6549|6548|6548.5|6547.5|2
1623230530000|2021-06-09 09:22:10|6548.7|6547.7|6548.5|6547.5|6549|6548|6548.5|6547.5|2
1623230540000|2021-06-09 09:22:20|6548|6547|6548.5|6547.5|6548.5|6547.5|6548|6547|6
1623230550000|2021-06-09 09:22:30|6548.7|6547.7|6549|6548|6549.5|6548.5|6548.7|6547.7|2
1623230560000|2021-06-09 09:22:40|6549.2|6548.2|6548.7|6547.7|6549.2|6548.2|6548.5|6547.5|6
1623230570000|2021-06-09 09:22:50|6549|6548|6549.5|6548.5|6549.5|6548.5|6548.7|6547.7|1
1623230580000|2021-06-09 09:23:00|6549.2|6548.2|6550|6549|6550|6549|6549.2|6548.2|7
1623230590000|2021-06-09 09:23:10|6550.5|6549.5|6550.2|6549.2|6550.5|6549.5|6550.2|6549.2|4
1623230600000|2021-06-09 09:23:20|6550.5|6549.5|6550.5|6549.5|6551|6550|6550.2|6549.2|45
1623230610000|2021-06-09 09:23:30|6550.2|6549.2|6550.2|6549.2|6550.5|6549.5|6550|6549|2
1623230620000|2021-06-09 09:23:40|6550|6549|6549.7|6548.7|6550.2|6549.2|6549.7|6548.7|7
1623230630000|2021-06-09 09:23:50|6550|6549|6550.2|6549.2|6550.2|6549.2|6549.7|6548.7|0
1623230640000|2021-06-09 09:24:00|6550.5|6549.5|6550.2|6549.2|6550.5|6549.5|6550|6549|1
1623230650000|2021-06-09 09:24:10|6550.5|6549.5|6551|6550|6551|6550|6550.5|6549.5|6
1623230660000|2021-06-09 09:24:20|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.5|6549.5|0
1623230670000|2021-06-09 09:24:30|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|0
1623230680000|2021-06-09 09:24:40|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|0
1623230690000|2021-06-09 09:24:50|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|2
1623230700000|2021-06-09 09:25:00|6550.2|6549.2|6550.2|6549.2|6550.5|6549.5|6550|6549|5
1623230710000|2021-06-09 09:25:10|6550|6549|6550|6549|6550|6549|6550|6549|0
1623230720000|2021-06-09 09:25:20|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|6
1623230730000|2021-06-09 09:25:30|6550.2|6549.2|6549.5|6548.5|6550.5|6549.5|6549.5|6548.5|7
1623230740000|2021-06-09 09:25:40|6549.2|6548.2|6549|6548|6549.2|6548.2|6549|6548|3
1623230750000|2021-06-09 09:25:50|6549.2|6548.2|6549.2|6548.2|6549.5|6548.5|6549|6548|5
1623230760000|2021-06-09 09:26:00|6549.5|6548.5|6551.2|6550.2|6551.2|6550.2|6549.5|6548.5|21
1623230770000|2021-06-09 09:26:10|6551|6550|6550.7|6549.7|6551|6550|6550.7|6549.7|3
1623230780000|2021-06-09 09:26:20|6551|6550|6551.5|6550.5|6551.5|6550.5|6551|6550|2
1623230790000|2021-06-09 09:26:30|6551.7|6550.7|6551.7|6550.7|6551.7|6550.7|6551.5|6550.5|5
1623230800000|2021-06-09 09:26:40|6552|6551|6552|6551|6552|6551|6552|6551|0
1623230810000|2021-06-09 09:26:50|6552.2|6551.2|6551|6550|6552.2|6551.2|6551|6550|25
1623230820000|2021-06-09 09:27:00|6551.2|6550.2|6551.2|6550.2|6551.5|6550.5|6551.2|6550.2|6
1623230830000|2021-06-09 09:27:10|6551|6550|6551|6550|6551|6550|6551|6550|2
1623230840000|2021-06-09 09:27:20|6550.7|6549.7|6550.2|6549.2|6550.7|6549.7|6550.2|6549.2|5
1623230850000|2021-06-09 09:27:30|6550.5|6549.5|6550.2|6549.2|6550.5|6549.5|6550.2|6549.2|1
1623230860000|2021-06-09 09:27:40|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|0
1623230870000|2021-06-09 09:27:50|6550.2|6549.2|6550.2|6549.2|6550.5|6549.5|6550.2|6549.2|6
1623230880000|2021-06-09 09:28:00|6550|6549|6550|6549|6550.2|6549.2|6549.7|6548.7|14
1623230890000|2021-06-09 09:28:10|6549.7|6548.7|6550|6549|6550.2|6549.2|6549.5|6548.5|0
1623230900000|2021-06-09 09:28:20|6550.2|6549.2|6551|6550|6551|6550|6549.7|6548.7|3
1623230910000|2021-06-09 09:28:30|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.5|6549.5|1
1623230920000|2021-06-09 09:28:40|6551|6550|6550.7|6549.7|6551|6550|6550.7|6549.7|7
1623230930000|2021-06-09 09:28:50|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550.2|6549.2|0
1623230940000|2021-06-09 09:29:00|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|8
1623230950000|2021-06-09 09:29:10|6550.2|6549.2|6550.7|6549.7|6550.7|6549.7|6550.2|6549.2|0
1623230960000|2021-06-09 09:29:20|6550.5|6549.5|6550.2|6549.2|6550.5|6549.5|6550|6549|6
1623230970000|2021-06-09 09:29:30|6550|6549|6550.5|6549.5|6550.5|6549.5|6550|6549|2
1623230980000|2021-06-09 09:29:40|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.2|6549.2|4
1623230990000|2021-06-09 09:29:50|6550.5|6549.5|6550.7|6549.7|6550.7|6549.7|6550.5|6549.5|1
1623231000000|2021-06-09 09:30:00|6550.5|6549.5|6550|6549|6551|6550|6549.7|6548.7|19
1623231010000|2021-06-09 09:30:10|6550.2|6549.2|6549.7|6548.7|6550.2|6549.2|6549.7|6548.7|0
1623231020000|2021-06-09 09:30:20|6550|6549|6549.5|6548.5|6550|6549|6549.5|6548.5|1
1623231030000|2021-06-09 09:30:30|6549.7|6548.7|6550.5|6549.5|6551|6550|6549.7|6548.7|16
1623231040000|2021-06-09 09:30:40|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.7|6549.7|3
1623231050000|2021-06-09 09:30:50|6551|6550|6551|6550|6551|6550|6550.5|6549.5|3
1623231060000|2021-06-09 09:31:00|6550.7|6549.7|6550|6549|6550.7|6549.7|6550|6549|2
1623231070000|2021-06-09 09:31:10|6549.7|6548.7|6550.2|6549.2|6550.2|6549.2|6549.5|6548.5|10
1623231080000|2021-06-09 09:31:20|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550.2|6549.2|0
1623231090000|2021-06-09 09:31:30|6550.7|6549.7|6551.5|6550.5|6551.5|6550.5|6550.5|6549.5|2
1623231100000|2021-06-09 09:31:40|6551.2|6550.2|6551.2|6550.2|6551.2|6550.2|6551|6550|3
1623231110000|2021-06-09 09:31:50|6551.5|6550.5|6551.2|6550.2|6551.5|6550.5|6551|6550|1
1623231120000|2021-06-09 09:32:00|6551.5|6550.5|6552.5|6551.5|6552.5|6551.5|6551.5|6550.5|24
1623231130000|2021-06-09 09:32:10|6552.2|6551.2|6552|6551|6552.5|6551.5|6551.7|6550.7|7
1623231140000|2021-06-09 09:32:20|6552.2|6551.2|6552|6551|6552.2|6551.2|6552|6551|3
1623231150000|2021-06-09 09:32:30|6552.2|6551.2|6552|6551|6552.2|6551.2|6552|6551|0
1623231160000|2021-06-09 09:32:40|6551.7|6550.7|6552|6551|6552.2|6551.2|6551.7|6550.7|0
1623231170000|2021-06-09 09:32:50|6552.2|6551.2|6551.7|6550.7|6552.2|6551.2|6551.7|6550.7|2
1623231180000|2021-06-09 09:33:00|6551.5|6550.5|6551.2|6550.2|6551.7|6550.7|6550.7|6549.7|10
1623231190000|2021-06-09 09:33:10|6551|6550|6552.5|6551.5|6552.5|6551.5|6551|6550|8
1623231200000|2021-06-09 09:33:20|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552.2|6551.2|0
1623231210000|2021-06-09 09:33:30|6552.7|6551.7|6552.7|6551.7|6553.2|6552.2|6552.7|6551.7|3
1623231220000|2021-06-09 09:33:40|6553|6552|6552.7|6551.7|6553|6552|6552.7|6551.7|1
1623231230000|2021-06-09 09:33:50|6552.5|6551.5|6552.5|6551.5|6553|6552|6552.2|6551.2|11
1623231240000|2021-06-09 09:34:00|6552.7|6551.7|6552.7|6551.7|6553|6552|6552.7|6551.7|7
1623231250000|2021-06-09 09:34:10|6553|6552|6552|6551|6553|6552|6552|6551|2
1623231260000|2021-06-09 09:34:20|6551.7|6550.7|6552.2|6551.2|6552.2|6551.2|6551.7|6550.7|1
1623231270000|2021-06-09 09:34:30|6552.5|6551.5|6552.2|6551.2|6552.5|6551.5|6552.2|6551.2|2
1623231280000|2021-06-09 09:34:40|6552.5|6551.5|6552.7|6551.7|6553|6552|6552|6551|6
1623231290000|2021-06-09 09:34:50|6553|6552|6553|6552|6553|6552|6552.7|6551.7|0
1623231300000|2021-06-09 09:35:00|6553.5|6552.5|6553.7|6552.7|6554|6553|6553.5|6552.5|4
1623231310000|2021-06-09 09:35:10|6554|6553|6554|6553|6554|6553|6553.7|6552.7|0
1623231320000|2021-06-09 09:35:20|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554|6553|8
1623231330000|2021-06-09 09:35:30|6555|6554|6554.2|6553.2|6555|6554|6554.2|6553.2|13
1623231340000|2021-06-09 09:35:40|6554|6553|6554|6553|6554|6553|6554|6553|0
1623231350000|2021-06-09 09:35:50|6554.2|6553.2|6554.2|6553.2|6554.5|6553.5|6554|6553|4
1623231360000|2021-06-09 09:36:00|6554|6553|6554|6553|6554|6553|6553.5|6552.5|4
1623231370000|2021-06-09 09:36:10|6553.7|6552.7|6553.5|6552.5|6553.7|6552.7|6553.5|6552.5|2
1623231380000|2021-06-09 09:36:20|6553.7|6552.7|6554|6553|6554.2|6553.2|6553.7|6552.7|16
1623231390000|2021-06-09 09:36:30|6554.2|6553.2|6554.2|6553.2|6554.2|6553.2|6554|6553|3
1623231400000|2021-06-09 09:36:40|6554.5|6553.5|6555.2|6554.2|6555.5|6554.5|6554.2|6553.2|36
1623231410000|2021-06-09 09:36:50|6555.5|6554.5|6556|6555|6556.2|6555.2|6555.2|6554.2|35
1623231420000|2021-06-09 09:37:00|6556.2|6555.2|6556.2|6555.2|6556.5|6555.5|6556|6555|15
1623231430000|2021-06-09 09:37:10|6556.5|6555.5|6555.5|6554.5|6556.5|6555.5|6555.5|6554.5|2
1623231440000|2021-06-09 09:37:20|6555.2|6554.2|6555.5|6554.5|6555.5|6554.5|6555.2|6554.2|0
1623231450000|2021-06-09 09:37:30|6555.2|6554.2|6554|6553|6555.2|6554.2|6553.7|6552.7|84
1623231460000|2021-06-09 09:37:40|6553.7|6552.7|6553.5|6552.5|6553.7|6552.7|6553|6552|2
1623231470000|2021-06-09 09:37:50|6553.2|6552.2|6553|6552|6553.2|6552.2|6552.7|6551.7|2
1623231480000|2021-06-09 09:38:00|6553.2|6552.2|6553.2|6552.2|6553.5|6552.5|6553|6552|3
1623231490000|2021-06-09 09:38:10|6553.5|6552.5|6553.2|6552.2|6553.5|6552.5|6553.2|6552.2|5
1623231500000|2021-06-09 09:38:20|6553|6552|6553.7|6552.7|6553.7|6552.7|6553|6552|6
1623231510000|2021-06-09 09:38:30|6554|6553|6554|6553|6554|6553|6553.7|6552.7|4
1623231520000|2021-06-09 09:38:40|6553.7|6552.7|6554|6553|6554|6553|6553.5|6552.5|2
1623231530000|2021-06-09 09:38:50|6553.7|6552.7|6553.7|6552.7|6553.7|6552.7|6553.7|6552.7|0
1623231540000|2021-06-09 09:39:00|6553.5|6552.5|6554.7|6553.7|6555|6554|6553.5|6552.5|20
1623231550000|2021-06-09 09:39:10|6555|6554|6554.7|6553.7|6555|6554|6554.7|6553.7|0
1623231560000|2021-06-09 09:39:20|6555|6554|6555|6554|6555|6554|6554.7|6553.7|0
1623231570000|2021-06-09 09:39:30|6554.7|6553.7|6555|6554|6555|6554|6554.7|6553.7|2
1623231580000|2021-06-09 09:39:40|6555.2|6554.2|6555.5|6554.5|6555.7|6554.7|6555|6554|29
1623231600000|2021-06-09 09:40:00|6555|6554|6554|6553|6555.5|6554.5|6553.5|6552.5|56
1623231610000|2021-06-09 09:40:10|6553.7|6552.7|6553|6552|6553.7|6552.7|6552.5|6551.5|16
1623231620000|2021-06-09 09:40:20|6552.7|6551.7|6553|6552|6553.2|6552.2|6552.7|6551.7|0
1623231630000|2021-06-09 09:40:30|6552.7|6551.7|6553|6552|6553|6552|6552.7|6551.7|0
1623231640000|2021-06-09 09:40:40|6553.2|6552.2|6553.2|6552.2|6553.5|6552.5|6553.2|6552.2|1
1623231650000|2021-06-09 09:40:50|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|0
1623231660000|2021-06-09 09:41:00|6553.2|6552.2|6553.2|6552.2|6553.5|6552.5|6553.2|6552.2|2
1623231670000|2021-06-09 09:41:10|6553|6552|6552.5|6551.5|6553.2|6552.2|6552.5|6551.5|3
1623231680000|2021-06-09 09:41:20|6552.2|6551.2|6552.5|6551.5|6552.7|6551.7|6552|6551|9
1623231690000|2021-06-09 09:41:30|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6551.7|6550.7|3
1623231700000|2021-06-09 09:41:40|6552.2|6551.2|6555.2|6554.2|6555.2|6554.2|6552.2|6551.2|44
1623231710000|2021-06-09 09:41:50|6555|6554|6554|6553|6555.2|6554.2|6554|6553|82
1623231720000|2021-06-09 09:42:00|6553.7|6552.7|6553.7|6552.7|6554|6553|6553.5|6552.5|3
1623231730000|2021-06-09 09:42:10|6554|6553|6554|6553|6554|6553|6553.7|6552.7|0
1623231740000|2021-06-09 09:42:20|6554.2|6553.2|6554.2|6553.2|6554.5|6553.5|6554|6553|5
1623231750000|2021-06-09 09:42:30|6554|6553|6553.7|6552.7|6554|6553|6553.5|6552.5|0
1623231760000|2021-06-09 09:42:40|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|0
1623231770000|2021-06-09 09:42:50|6553.2|6552.2|6552.2|6551.2|6553.2|6552.2|6552|6551|35
1623231780000|2021-06-09 09:43:00|6552|6551|6551.5|6550.5|6552.2|6551.2|6551.5|6550.5|4
1623231790000|2021-06-09 09:43:10|6551.7|6550.7|6551.7|6550.7|6552.2|6551.2|6551.7|6550.7|0
1623231800000|2021-06-09 09:43:20|6552|6551|6551.7|6550.7|6552|6551|6551.7|6550.7|0
1623231810000|2021-06-09 09:43:30|6552|6551|6551.7|6550.7|6552|6551|6551.7|6550.7|0
1623231820000|2021-06-09 09:43:40|6551.5|6550.5|6551|6550|6551.5|6550.5|6551|6550|4
1623231830000|2021-06-09 09:43:50|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|5
1623231840000|2021-06-09 09:44:00|6551.2|6550.2|6550.7|6549.7|6551.5|6550.5|6550.7|6549.7|38
1623231850000|2021-06-09 09:44:10|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|0
1623231870000|2021-06-09 09:44:30|6550.2|6549.2|6549.2|6548.2|6550.2|6549.2|6549|6548|16
1623231880000|2021-06-09 09:44:40|6549.5|6548.5|6548.7|6547.7|6549.5|6548.5|6548.7|6547.7|24
1623231890000|2021-06-09 09:44:50|6548.5|6547.5|6548.7|6547.7|6549|6548|6548.5|6547.5|5
1623231900000|2021-06-09 09:45:00|6548.5|6547.5|6548.2|6547.2|6548.7|6547.7|6548|6547|80
1623231910000|2021-06-09 09:45:10|6548|6547|6548|6547|6548.5|6547.5|6548|6547|9
1623231920000|2021-06-09 09:45:20|6547.7|6546.7|6548|6547|6548|6547|6547.7|6546.7|2
1623231930000|2021-06-09 09:45:30|6547.7|6546.7|6548|6547|6548|6547|6547.7|6546.7|3
1623231940000|2021-06-09 09:45:40|6547.7|6546.7|6545.7|6544.7|6547.7|6546.7|6545.7|6544.7|56
1623231950000|2021-06-09 09:45:50|6546|6545|6545.7|6544.7|6546|6545|6545.5|6544.5|4
1623231960000|2021-06-09 09:46:00|6546|6545|6546.5|6545.5|6546.7|6545.7|6545.7|6544.7|17
1623231970000|2021-06-09 09:46:10|6546.7|6545.7|6547.5|6546.5|6547.5|6546.5|6546.7|6545.7|23
1623231980000|2021-06-09 09:46:20|6547.7|6546.7|6547.5|6546.5|6547.7|6546.7|6547.5|6546.5|1
1623231990000|2021-06-09 09:46:30|6548|6547|6549|6548|6549|6548|6548|6547|16
1623232000000|2021-06-09 09:46:40|6549.5|6548.5|6549.7|6548.7|6550|6549|6549.2|6548.2|11
1623232010000|2021-06-09 09:46:50|6549.5|6548.5|6548.7|6547.7|6549.5|6548.5|6548.5|6547.5|5
1623232020000|2021-06-09 09:47:00|6549|6548|6548.7|6547.7|6549.2|6548.2|6548.7|6547.7|8
1623232030000|2021-06-09 09:47:10|6548.5|6547.5|6548|6547|6548.7|6547.7|6548|6547|18
1623232040000|2021-06-09 09:47:20|6548.2|6547.2|6548.7|6547.7|6548.7|6547.7|6548|6547|5
1623232050000|2021-06-09 09:47:30|6549|6548|6549|6548|6549|6548|6549|6548|0
1623232060000|2021-06-09 09:47:40|6548.7|6547.7|6549|6548|6549|6548|6548.5|6547.5|9
1623232070000|2021-06-09 09:47:50|6548.7|6547.7|6548.5|6547.5|6549|6548|6548.5|6547.5|0
1623232080000|2021-06-09 09:48:00|6548.7|6547.7|6549|6548|6549.2|6548.2|6548.5|6547.5|9
1623232090000|2021-06-09 09:48:10|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|1
1623232100000|2021-06-09 09:48:20|6549.2|6548.2|6549.7|6548.7|6549.7|6548.7|6549.2|6548.2|14
1623232110000|2021-06-09 09:48:30|6550|6549|6549.2|6548.2|6550|6549|6549.2|6548.2|1
1623232120000|2021-06-09 09:48:40|6549.5|6548.5|6550|6549|6550|6549|6549.2|6548.2|24
1623232130000|2021-06-09 09:48:50|6550.2|6549.2|6550|6549|6550.2|6549.2|6550|6549|3
1623232140000|2021-06-09 09:49:00|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6550|6549|1
1623232150000|2021-06-09 09:49:10|6550|6549|6549.5|6548.5|6550.2|6549.2|6548.7|6547.7|19
1623232160000|2021-06-09 09:49:20|6549.2|6548.2|6549|6548|6549.2|6548.2|6548.5|6547.5|3
1623232170000|2021-06-09 09:49:30|6549.2|6548.2|6549.2|6548.2|6549.5|6548.5|6549|6548|2
1623232180000|2021-06-09 09:49:40|6549|6548|6549|6548|6549|6548|6549|6548|0
1623232190000|2021-06-09 09:49:50|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|7
1623232200000|2021-06-09 09:50:00|6549|6548|6549.2|6548.2|6549.5|6548.5|6549|6548|2
1623232210000|2021-06-09 09:50:10|6549|6548|6548.7|6547.7|6549|6548|6548.2|6547.2|16
1623232220000|2021-06-09 09:50:20|6548.5|6547.5|6548.7|6547.7|6548.7|6547.7|6548.5|6547.5|1
1623232230000|2021-06-09 09:50:30|6549|6548|6549|6548|6549|6548|6548.7|6547.7|0
1623232240000|2021-06-09 09:50:40|6548.7|6547.7|6548.7|6547.7|6549|6548|6548.7|6547.7|4
1623232250000|2021-06-09 09:50:50|6549|6548|6549|6548|6549|6548|6548.7|6547.7|1
1623232260000|2021-06-09 09:51:00|6548.7|6547.7|6549.2|6548.2|6549.5|6548.5|6548.7|6547.7|3
1623232270000|2021-06-09 09:51:10|6549.5|6548.5|6549|6548|6549.5|6548.5|6549|6548|16
1623232280000|2021-06-09 09:51:20|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|1
1623232290000|2021-06-09 09:51:30|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|3
1623232300000|2021-06-09 09:51:40|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|3
1623232310000|2021-06-09 09:51:50|6550.7|6549.7|6551|6550|6551|6550|6550.5|6549.5|3
1623232320000|2021-06-09 09:52:00|6551.2|6550.2|6551.5|6550.5|6551.5|6550.5|6551.2|6550.2|1
1623232330000|2021-06-09 09:52:10|6551.2|6550.2|6550.7|6549.7|6551.2|6550.2|6550.7|6549.7|4
1623232340000|2021-06-09 09:52:20|6550.5|6549.5|6550.7|6549.7|6550.7|6549.7|6550.2|6549.2|1
1623232350000|2021-06-09 09:52:30|6551|6550|6551|6550|6551.2|6550.2|6550.7|6549.7|1
1623232360000|2021-06-09 09:52:40|6551.2|6550.2|6551.2|6550.2|6551.2|6550.2|6551|6550|16
1623232370000|2021-06-09 09:52:50|6551.5|6550.5|6551.2|6550.2|6551.5|6550.5|6551|6550|0
1623232380000|2021-06-09 09:53:00|6551.5|6550.5|6550.2|6549.2|6551.5|6550.5|6550.2|6549.2|13
1623232390000|2021-06-09 09:53:10|6550.7|6549.7|6550.2|6549.2|6551|6550|6550.2|6549.2|1
1623232400000|2021-06-09 09:53:20|6550|6549|6550.5|6549.5|6550.5|6549.5|6550|6549|1
1623232410000|2021-06-09 09:53:30|||||||||3
1623232420000|2021-06-09 09:53:40|6550.2|6549.2|6550|6549|6550.2|6549.2|6550|6549|1
1623232430000|2021-06-09 09:53:50|6549.7|6548.7|6549.5|6548.5|6549.7|6548.7|6549|6548|9
1623232440000|2021-06-09 09:54:00|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|3
1623232450000|2021-06-09 09:54:10|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6550|6549|0
1623232460000|2021-06-09 09:54:20|6550.5|6549.5|6551|6550|6551|6550|6550.5|6549.5|1
1623232470000|2021-06-09 09:54:30|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|1
1623232480000|2021-06-09 09:54:40|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|0
1623232490000|2021-06-09 09:54:50|6550.2|6549.2|6550|6549|6550.2|6549.2|6550|6549|1
1623232500000|2021-06-09 09:55:00|6549.2|6548.2|6549.5|6548.5|6549.7|6548.7|6549|6548|5
1623232510000|2021-06-09 09:55:10|6549.7|6548.7|6549.7|6548.7|6549.7|6548.7|6549.5|6548.5|10
1623232520000|2021-06-09 09:55:20|6550|6549|6550|6549|6550.2|6549.2|6550|6549|0
1623232530000|2021-06-09 09:55:30|6549.7|6548.7|6550.2|6549.2|6550.5|6549.5|6549.7|6548.7|6
1623232540000|2021-06-09 09:55:40|6550|6549|6549.5|6548.5|6550|6549|6549.2|6548.2|2
1623232550000|2021-06-09 09:55:50|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549|6548|2
1623232560000|2021-06-09 09:56:00|6549|6548|6549.2|6548.2|6549.2|6548.2|6549|6548|1
1623232570000|2021-06-09 09:56:10|6549.5|6548.5|6550|6549|6550|6549|6549.5|6548.5|4
1623232580000|2021-06-09 09:56:20|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|2
1623232590000|2021-06-09 09:56:30|6550|6549|6550.5|6549.5|6550.7|6549.7|6550|6549|3
1623232600000|2021-06-09 09:56:40|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|5
1623232610000|2021-06-09 09:56:50|6550.5|6549.5|6550.7|6549.7|6551|6550|6550.2|6549.2|2
1623232620000|2021-06-09 09:57:00|6551|6550|6551|6550|6551.2|6550.2|6551|6550|0
1623232630000|2021-06-09 09:57:10|6551.2|6550.2|6551.2|6550.2|6551.2|6550.2|6551|6550|0
1623232640000|2021-06-09 09:57:20|6551|6550|6551|6550|6551|6550|6551|6550|0
1623232650000|2021-06-09 09:57:30|6551.2|6550.2|6551.2|6550.2|6551.5|6550.5|6551.2|6550.2|1
1623232660000|2021-06-09 09:57:40|6551|6550|6551.2|6550.2|6551.2|6550.2|6551|6550|0
1623232680000|2021-06-09 09:58:00|6551.5|6550.5|6551.5|6550.5|6551.5|6550.5|6551.2|6550.2|0
1623232690000|2021-06-09 09:58:10|6551.2|6550.2|6551|6550|6551.2|6550.2|6551|6550|1
1623232700000|2021-06-09 09:58:20|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|0
1623232710000|2021-06-09 09:58:30|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.7|6549.7|1
1623232720000|2021-06-09 09:58:40|6551|6550|6551.2|6550.2|6551.2|6550.2|6551|6550|0
1623232730000|2021-06-09 09:58:50|6551|6550|6551|6550|6551|6550|6550.7|6549.7|0
1623232740000|2021-06-09 09:59:00|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.5|6549.5|3
1623232750000|2021-06-09 09:59:10|6551|6550|6551|6550|6551.5|6550.5|6551|6550|1
1623232760000|2021-06-09 09:59:20|6551.2|6550.2|6551.2|6550.2|6551.2|6550.2|6551|6550|0
1623232770000|2021-06-09 09:59:30|6551|6550|6551|6550|6551.2|6550.2|6550.2|6549.2|9
1623232780000|2021-06-09 09:59:40|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|1
1623232790000|2021-06-09 09:59:50|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.7|6549.7|0
1623232800000|2021-06-09 10:00:00|6551|6550|6550.2|6549.2|6551|6550|6549.7|6548.7|13
1623232810000|2021-06-09 10:00:10|6550|6549|6550|6549|6550.2|6549.2|6550|6549|1
1623232820000|2021-06-09 10:00:20|6550.2|6549.2|6552|6551|6552|6551|6550.2|6549.2|8
1623232830000|2021-06-09 10:00:30|6551.7|6550.7|6552.2|6551.2|6552.5|6551.5|6551.7|6550.7|7
1623232840000|2021-06-09 10:00:40|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6552.2|6551.2|7
1623232850000|2021-06-09 10:00:50|6552.2|6551.2|6552|6551|6552.2|6551.2|6552|6551|0
1623232860000|2021-06-09 10:01:00|6552.2|6551.2|6553|6552|6553|6552|6552|6551|2
1623232870000|2021-06-09 10:01:10|6552.7|6551.7|6552.5|6551.5|6553|6552|6552.5|6551.5|0
1623232880000|2021-06-09 10:01:20|6552.2|6551.2|6553.7|6552.7|6554|6553|6552.2|6551.2|43
1623232890000|2021-06-09 10:01:30|6553.5|6552.5|6553.5|6552.5|6554|6553|6553.5|6552.5|4
1623232900000|2021-06-09 10:01:40|6553.7|6552.7|6553|6552|6553.7|6552.7|6552.5|6551.5|7
1623232910000|2021-06-09 10:01:50|6553.5|6552.5|6552.7|6551.7|6553.5|6552.5|6552.5|6551.5|4
1623232920000|2021-06-09 10:02:00|6552.5|6551.5|6552|6551|6552.7|6551.7|6552|6551|2
1623232930000|2021-06-09 10:02:10|6552.2|6551.2|6552|6551|6552.2|6551.2|6552|6551|3
1623232940000|2021-06-09 10:02:20|6552.2|6551.2|6553|6552|6553.5|6552.5|6552.2|6551.2|8
1623232950000|2021-06-09 10:02:30|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|0
1623232960000|2021-06-09 10:02:40|6553|6552|6553|6552|6553|6552|6552.5|6551.5|5
1623232970000|2021-06-09 10:02:50|6552.7|6551.7|6553.2|6552.2|6553.2|6552.2|6552.7|6551.7|3
1623232980000|2021-06-09 10:03:00|6553|6552|6553.2|6552.2|6553.2|6552.2|6553|6552|1
1623232990000|2021-06-09 10:03:10|6553.5|6552.5|6554.2|6553.2|6554.5|6553.5|6553.5|6552.5|16
1623233000000|2021-06-09 10:03:20|6554.5|6553.5|6554.5|6553.5|6555|6554|6554.2|6553.2|16
1623233010000|2021-06-09 10:03:30|6554.2|6553.2|6554.2|6553.2|6554.2|6553.2|6554|6553|1
1623233020000|2021-06-09 10:03:40|6554|6553|6554.5|6553.5|6554.5|6553.5|6554|6553|0
1623233030000|2021-06-09 10:03:50|6554|6553|6555|6554|6555.5|6554.5|6554|6553|18
1623233040000|2021-06-09 10:04:00|6555.5|6554.5|6555.2|6554.2|6555.5|6554.5|6555|6554|9
1623233050000|2021-06-09 10:04:10|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|0
1623233060000|2021-06-09 10:04:20|6555.7|6554.7|6555.5|6554.5|6556|6555|6555.2|6554.2|41
1623233070000|2021-06-09 10:04:30|6555.2|6554.2|6554.7|6553.7|6555.2|6554.2|6554.5|6553.5|2
1623233080000|2021-06-09 10:04:40|6554.5|6553.5|6554.2|6553.2|6554.5|6553.5|6554.2|6553.2|5
1623233090000|2021-06-09 10:04:50|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554.2|6553.2|0
1623233100000|2021-06-09 10:05:00|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554.2|6553.2|3
1623233110000|2021-06-09 10:05:10|6554.2|6553.2|6554.5|6553.5|6554.5|6553.5|6554.2|6553.2|0
1623233130000|2021-06-09 10:05:30|6554.7|6553.7|6555|6554|6555|6554|6554.7|6553.7|4
1623233140000|2021-06-09 10:05:40|6554.7|6553.7|6554.7|6553.7|6555|6554|6554.7|6553.7|0
1623233150000|2021-06-09 10:05:50|6555|6554|6555.2|6554.2|6555.2|6554.2|6555|6554|5
1623233160000|2021-06-09 10:06:00|6555.5|6554.5|6555.2|6554.2|6555.5|6554.5|6555|6554|23
1623233170000|2021-06-09 10:06:10|6555|6554|6554.7|6553.7|6555|6554|6554.7|6553.7|0
1623233180000|2021-06-09 10:06:20|6555|6554|6555|6554|6555|6554|6555|6554|0
1623233190000|2021-06-09 10:06:30|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|6554.7|6553.7|27
1623233200000|2021-06-09 10:06:40|6554.5|6553.5|6553.7|6552.7|6554.5|6553.5|6553.5|6552.5|8
1623233210000|2021-06-09 10:06:50|6554|6553|6553.7|6552.7|6554|6553|6553.5|6552.5|2
1623233220000|2021-06-09 10:07:00|6553.5|6552.5|6553.7|6552.7|6553.7|6552.7|6553.5|6552.5|1
1623233230000|2021-06-09 10:07:10|6554|6553|6554.5|6553.5|6554.5|6553.5|6554|6553|4
1623233240000|2021-06-09 10:07:20|6554.2|6553.2|6554.2|6553.2|6554.2|6553.2|6554.2|6553.2|4
1623233250000|2021-06-09 10:07:30|6554|6553|6553.5|6552.5|6554|6553|6553.5|6552.5|2
1623233270000|2021-06-09 10:07:50|6553.2|6552.2|6553.2|6552.2|6553.2|6552.2|6553.2|6552.2|1
1623233280000|2021-06-09 10:08:00|6553.5|6552.5|6553.7|6552.7|6553.7|6552.7|6553.5|6552.5|16
1623233290000|2021-06-09 10:08:10|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|0
1623233300000|2021-06-09 10:08:20|||||||||2
1623233310000|2021-06-09 10:08:30|6553.2|6552.2|6553|6552|6553.2|6552.2|6552.5|6551.5|19
1623233320000|2021-06-09 10:08:40|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|6552.7|6551.7|0
1623233330000|2021-06-09 10:08:50|6552.5|6551.5|6552|6551|6552.5|6551.5|6551.7|6550.7|4
1623233340000|2021-06-09 10:09:00|6551.7|6550.7|6552|6551|6552|6551|6551.7|6550.7|3
1623233350000|2021-06-09 10:09:10|6551.7|6550.7|6552|6551|6552|6551|6551.7|6550.7|0
1623233360000|2021-06-09 10:09:20|6552.2|6551.2|6552.2|6551.2|6552.2|6551.2|6552|6551|2
1623233370000|2021-06-09 10:09:30|6552|6551|6552|6551|6552|6551|6552|6551|0
1623233380000|2021-06-09 10:09:40|6552.2|6551.2|6553|6552|6553|6552|6552.2|6551.2|11
1623233390000|2021-06-09 10:09:50|6552.7|6551.7|6552.7|6551.7|6553|6552|6552.7|6551.7|0
1623233400000|2021-06-09 10:10:00|6552.5|6551.5|6553|6552|6553|6552|6552.5|6551.5|5
1623233410000|2021-06-09 10:10:10|6552.7|6551.7|6552.2|6551.2|6552.7|6551.7|6552.2|6551.2|10
1623233420000|2021-06-09 10:10:20|6552|6551|6552|6551|6552.2|6551.2|6552|6551|3
1623233430000|2021-06-09 10:10:30|6552.2|6551.2|6552|6551|6552.2|6551.2|6552|6551|0
1623233440000|2021-06-09 10:10:40|6552.2|6551.2|6552.2|6551.2|6552.5|6551.5|6552.2|6551.2|0
1623233450000|2021-06-09 10:10:50|6552|6551|6552.7|6551.7|6552.7|6551.7|6552|6551|0
1623233460000|2021-06-09 10:11:00|6552.5|6551.5|6552|6551|6552.7|6551.7|6552|6551|3
1623233470000|2021-06-09 10:11:10|6551.7|6550.7|6551.7|6550.7|6552|6551|6551.7|6550.7|2
1623233480000|2021-06-09 10:11:20|6552|6551|6551.5|6550.5|6552|6551|6551.2|6550.2|3
1623233490000|2021-06-09 10:11:30|6551.7|6550.7|6552.7|6551.7|6552.7|6551.7|6551.5|6550.5|4
1623233500000|2021-06-09 10:11:40|6552.5|6551.5|6552.7|6551.7|6552.7|6551.7|6552.5|6551.5|2
1623233510000|2021-06-09 10:11:50|6553|6552|6553.5|6552.5|6553.5|6552.5|6553|6552|0
1623233520000|2021-06-09 10:12:00|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|3
1623233540000|2021-06-09 10:12:20|6552.7|6551.7|6553|6552|6553|6552|6552.7|6551.7|1
1623233550000|2021-06-09 10:12:30|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|3
1623233560000|2021-06-09 10:12:40|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|0
1623233570000|2021-06-09 10:12:50|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|0
1623233580000|2021-06-09 10:13:00|6553.2|6552.2|6553|6552|6553.2|6552.2|6552.2|6551.2|9
1623233590000|2021-06-09 10:13:10|6553.2|6552.2|6551.5|6550.5|6553.2|6552.2|6551.5|6550.5|1
1623233600000|2021-06-09 10:13:20|6552|6551|6551.5|6550.5|6552|6551|6551.5|6550.5|8
1623233610000|2021-06-09 10:13:30|6551.7|6550.7|6550.7|6549.7|6551.7|6550.7|6550.5|6549.5|5
1623233620000|2021-06-09 10:13:40|6550.5|6549.5|6550.7|6549.7|6550.7|6549.7|6550.2|6549.2|2
1623233640000|2021-06-09 10:14:00|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|2
1623233650000|2021-06-09 10:14:10|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|1
1623233660000|2021-06-09 10:14:20|6550.7|6549.7|6551.2|6550.2|6551.2|6550.2|6550.7|6549.7|8
1623233670000|2021-06-09 10:14:30|6551|6550|6551.2|6550.2|6551.2|6550.2|6551|6550|0
1623233680000|2021-06-09 10:14:40|6551.5|6550.5|6551|6550|6551.5|6550.5|6551|6550|4
1623233690000|2021-06-09 10:14:50|6551.2|6550.2|6551|6550|6551.2|6550.2|6551|6550|0
1623233700000|2021-06-09 10:15:00|6550.7|6549.7|6550.5|6549.5|6551.2|6550.2|6550.2|6549.2|8
1623233710000|2021-06-09 10:15:10|6550.7|6549.7|6550.7|6549.7|6551|6550|6550.7|6549.7|8
1623233720000|2021-06-09 10:15:20|6550.5|6549.5|6550.7|6549.7|6551.2|6550.2|6550.5|6549.5|7
1623233730000|2021-06-09 10:15:30|6550.5|6549.5|6551|6550|6551|6550|6550.5|6549.5|0
1623233740000|2021-06-09 10:15:40|6551.2|6550.2|6551.2|6550.2|6551.2|6550.2|6551|6550|0
1623233750000|2021-06-09 10:15:50|6551|6550|6551.2|6550.2|6551.2|6550.2|6551|6550|1
1623233760000|2021-06-09 10:16:00|6551.5|6550.5|6550.5|6549.5|6551.5|6550.5|6550.5|6549.5|6
1623233770000|2021-06-09 10:16:10|6550.7|6549.7|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|1
1623233780000|2021-06-09 10:16:20|||||||||1
1623233790000|2021-06-09 10:16:30|6550.2|6549.2|6550.2|6549.2|6550.5|6549.5|6550.2|6549.2|6
1623233800000|2021-06-09 10:16:40|6550|6549|6550.5|6549.5|6550.5|6549.5|6550|6549|11
1623233810000|2021-06-09 10:16:50|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|6550.5|6549.5|2
1623233820000|2021-06-09 10:17:00|6550.5|6549.5|6551.2|6550.2|6551.2|6550.2|6550.5|6549.5|4
1623233830000|2021-06-09 10:17:10|6551.5|6550.5|6551.5|6550.5|6551.7|6550.7|6551.5|6550.5|0
1623233840000|2021-06-09 10:17:20|6551|6550|6551.2|6550.2|6551.2|6550.2|6551|6550|6
1623233850000|2021-06-09 10:17:30|6551|6550|6550.5|6549.5|6551|6550|6550.5|6549.5|4
1623233860000|2021-06-09 10:17:40|6550.2|6549.2|6550.7|6549.7|6550.7|6549.7|6550|6549|6
1623233870000|2021-06-09 10:17:50|6551|6550|6550.5|6549.5|6551|6550|6550.5|6549.5|1
1623233880000|2021-06-09 10:18:00|6550.7|6549.7|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|2
1623233890000|2021-06-09 10:18:10|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|10
1623233900000|2021-06-09 10:18:20|6551|6550|6550.7|6549.7|6551|6550|6550.7|6549.7|2
1623233910000|2021-06-09 10:18:30|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|0
1623233930000|2021-06-09 10:18:50|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|2
1623233940000|2021-06-09 10:19:00|6550.2|6549.2|6549.7|6548.7|6550.2|6549.2|6549.7|6548.7|11
1623233950000|2021-06-09 10:19:10|6550|6549|6549.5|6548.5|6550|6549|6549.5|6548.5|8
1623233960000|2021-06-09 10:19:20|6550|6549|6549.7|6548.7|6550|6549|6549.5|6548.5|19
1623233970000|2021-06-09 10:19:30|6549.5|6548.5|6549.5|6548.5|6549.7|6548.7|6549.5|6548.5|1
1623233990000|2021-06-09 10:19:50|6549|6548|6549.5|6548.5|6549.5|6548.5|6549|6548|26
1623234000000|2021-06-09 10:20:00|6549.7|6548.7|6550.2|6549.2|6550.5|6549.5|6549.7|6548.7|8
1623234010000|2021-06-09 10:20:10|||||||||1
1623234020000|2021-06-09 10:20:20|6550|6549|6549.5|6548.5|6550|6549|6549.5|6548.5|7
1623234030000|2021-06-09 10:20:30|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|1
1623234040000|2021-06-09 10:20:40|6549|6548|6548.7|6547.7|6549|6548|6548.7|6547.7|20
1623234050000|2021-06-09 10:20:50|6549|6548|6548.5|6547.5|6549|6548|6548.5|6547.5|10
1623234060000|2021-06-09 10:21:00|6548.2|6547.2|6549|6548|6549|6548|6548.2|6547.2|3
1623234070000|2021-06-09 10:21:10|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|3
1623234080000|2021-06-09 10:21:20|6549.7|6548.7|6549.2|6548.2|6549.7|6548.7|6549|6548|4
1623234100000|2021-06-09 10:21:40|6549|6548|6549.2|6548.2|6549.5|6548.5|6549|6548|3
1623234110000|2021-06-09 10:21:50|6549|6548|6549|6548|6549.2|6548.2|6548.7|6547.7|3
1623234130000|2021-06-09 10:22:10|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|6548.5|6547.5|1
1623234140000|2021-06-09 10:22:20|6549|6548|6549|6548|6549|6548|6549|6548|0
1623234150000|2021-06-09 10:22:30|6549.2|6548.2|6548.7|6547.7|6549.5|6548.5|6548.5|6547.5|5
1623234160000|2021-06-09 10:22:40|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|0
1623234170000|2021-06-09 10:22:50|6548.2|6547.2|6548.5|6547.5|6548.5|6547.5|6548|6547|4
1623234180000|2021-06-09 10:23:00|6548.2|6547.2|6548.2|6547.2|6548.2|6547.2|6548|6547|5
1623234190000|2021-06-09 10:23:10|6548|6547|6547.7|6546.7|6548|6547|6547.7|6546.7|13
1623234200000|2021-06-09 10:23:20|6548|6547|6548|6547|6548|6547|6547.7|6546.7|0
1623234230000|2021-06-09 10:23:50|6548.2|6547.2|6548.5|6547.5|6548.5|6547.5|6548.2|6547.2|3
1623234240000|2021-06-09 10:24:00|6548.2|6547.2|6548.2|6547.2|6548.2|6547.2|6548.2|6547.2|3
1623234250000|2021-06-09 10:24:10|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|1
1623234260000|2021-06-09 10:24:20|6548.2|6547.2|6549.5|6548.5|6549.5|6548.5|6548.2|6547.2|8
1623234270000|2021-06-09 10:24:30|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|7
1623234280000|2021-06-09 10:24:40|6549.7|6548.7|6549.7|6548.7|6549.7|6548.7|6549.7|6548.7|2
1623234290000|2021-06-09 10:24:50|6550|6549|6550|6549|6550|6549|6549.7|6548.7|1
1623234300000|2021-06-09 10:25:00|6549.7|6548.7|6550.5|6549.5|6550.7|6549.7|6549.7|6548.7|26
1623234310000|2021-06-09 10:25:10|6550.2|6549.2|6549.7|6548.7|6550.2|6549.2|6549.7|6548.7|6
1623234320000|2021-06-09 10:25:20|6549.5|6548.5|6550|6549|6550|6549|6549.5|6548.5|2
1623234330000|2021-06-09 10:25:30|6550.2|6549.2|6550|6549|6550.2|6549.2|6550|6549|0
1623234340000|2021-06-09 10:25:40|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550|6549|3
1623234350000|2021-06-09 10:25:50|6550.7|6549.7|6551.2|6550.2|6551.5|6550.5|6550.7|6549.7|22
1623234360000|2021-06-09 10:26:00|6551|6550|6550.2|6549.2|6551.2|6550.2|6550|6549|3
1623234370000|2021-06-09 10:26:10|6550|6549|6550.2|6549.2|6550.2|6549.2|6550|6549|2
1623234380000|2021-06-09 10:26:20|6550|6549|6550|6549|6550|6549|6550|6549|0
1623234390000|2021-06-09 10:26:30|6550.2|6549.2|6550|6549|6550.2|6549.2|6549.7|6548.7|0
1623234400000|2021-06-09 10:26:40|6550.2|6549.2|6550|6549|6550.2|6549.2|6550|6549|0
1623234410000|2021-06-09 10:26:50|6550.2|6549.2|6550|6549|6550.2|6549.2|6550|6549|1
1623234420000|2021-06-09 10:27:00|6550.2|6549.2|6549.7|6548.7|6550.2|6549.2|6549.7|6548.7|2
1623234430000|2021-06-09 10:27:10|6549.5|6548.5|6550.2|6549.2|6550.2|6549.2|6549.5|6548.5|15
1623234440000|2021-06-09 10:27:20|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|1
1623234450000|2021-06-09 10:27:30|6550.2|6549.2|6549.5|6548.5|6550.2|6549.2|6549.5|6548.5|46
1623234460000|2021-06-09 10:27:40|6550|6549|6550.5|6549.5|6550.5|6549.5|6549.5|6548.5|19
1623234490000|2021-06-09 10:28:10|6550.7|6549.7|6551.2|6550.2|6551.2|6550.2|6550.7|6549.7|5
1623234500000|2021-06-09 10:28:20|6551|6550|6551|6550|6551.2|6550.2|6551|6550|1
1623234510000|2021-06-09 10:28:30|6551.2|6550.2|6551.5|6550.5|6551.7|6550.7|6551.2|6550.2|1
1623234520000|2021-06-09 10:28:40|6551.2|6550.2|6551.2|6550.2|6551.2|6550.2|6551|6550|1
1623234530000|2021-06-09 10:28:50|6551|6550|6549.5|6548.5|6551|6550|6549.5|6548.5|49
1623234540000|2021-06-09 10:29:00|6549.7|6548.7|6548.7|6547.7|6549.7|6548.7|6548.7|6547.7|21
1623234550000|2021-06-09 10:29:10|6548.5|6547.5|6548.5|6547.5|6549.5|6548.5|6548.2|6547.2|45
1623234560000|2021-06-09 10:29:20|6548.7|6547.7|6549.5|6548.5|6549.5|6548.5|6548.7|6547.7|41
1623234570000|2021-06-09 10:29:30|6549.7|6548.7|6549.5|6548.5|6550|6549|6549.5|6548.5|3
1623234590000|2021-06-09 10:29:50|6549.2|6548.2|6549|6548|6549.2|6548.2|6549|6548|2
1623234600000|2021-06-09 10:30:00|6548.7|6547.7|6548.5|6547.5|6549|6548|6548.5|6547.5|10
1623234610000|2021-06-09 10:30:10|6549.2|6548.2|6549|6548|6549.2|6548.2|6549|6548|5
1623234620000|2021-06-09 10:30:20|6548.7|6547.7|6548.5|6547.5|6549|6548|6548.5|6547.5|13
1623234630000|2021-06-09 10:30:30|6549|6548|6548.5|6547.5|6549|6548|6548.5|6547.5|2
1623234640000|2021-06-09 10:30:40|6548.7|6547.7|6548.5|6547.5|6548.7|6547.7|6548.5|6547.5|3
1623234650000|2021-06-09 10:30:50|6548.7|6547.7|6548.5|6547.5|6549|6548|6548.5|6547.5|2
1623234660000|2021-06-09 10:31:00|6548.7|6547.7|6549|6548|6549|6548|6548.5|6547.5|2
1623234670000|2021-06-09 10:31:10|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|1
1623234680000|2021-06-09 10:31:20|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|2
1623234690000|2021-06-09 10:31:30|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6548.7|6547.7|3
1623234700000|2021-06-09 10:31:40|6549|6548|6549.2|6548.2|6549.5|6548.5|6549|6548|0
1623234710000|2021-06-09 10:31:50|6549|6548|6549.5|6548.5|6549.5|6548.5|6549|6548|4
1623234720000|2021-06-09 10:32:00|6549.7|6548.7|6549.7|6548.7|6549.7|6548.7|6549.5|6548.5|0
1623234730000|2021-06-09 10:32:10|6549.5|6548.5|6549.5|6548.5|6549.7|6548.7|6549.5|6548.5|0
1623234740000|2021-06-09 10:32:20|6549.7|6548.7|6549.5|6548.5|6549.7|6548.7|6549.5|6548.5|1
1623234760000|2021-06-09 10:32:40|6549.7|6548.7|6550|6549|6550.2|6549.2|6549.7|6548.7|17
1623234770000|2021-06-09 10:32:50|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|0
1623234780000|2021-06-09 10:33:00|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|1
1623234790000|2021-06-09 10:33:10|6550.7|6549.7|6550.5|6549.5|6551|6550|6550.2|6549.2|1
1623234800000|2021-06-09 10:33:20|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|0
1623234810000|2021-06-09 10:33:30|6550.7|6549.7|6550.5|6549.5|6551|6550|6550.5|6549.5|3
1623234820000|2021-06-09 10:33:40|||||||||6
1623234840000|2021-06-09 10:34:00|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|6550.5|6549.5|11
1623234850000|2021-06-09 10:34:10|||||||||1
1623234860000|2021-06-09 10:34:20|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|0
1623234870000|2021-06-09 10:34:30|||||||||1
1623234880000|2021-06-09 10:34:40|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|6
1623234890000|2021-06-09 10:34:50|6550|6549|6550.5|6549.5|6550.5|6549.5|6550|6549|2
1623234900000|2021-06-09 10:35:00|6550.2|6549.2|6550.7|6549.7|6550.7|6549.7|6550.2|6549.2|11
1623234910000|2021-06-09 10:35:10|6551|6550|6550.5|6549.5|6551|6550|6550.5|6549.5|12
1623234920000|2021-06-09 10:35:20|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6550|6549|1
1623234930000|2021-06-09 10:35:30|6550|6549|6550|6549|6550|6549|6550|6549|0
1623234940000|2021-06-09 10:35:40|||||||||1
1623234950000|2021-06-09 10:35:50|6549.7|6548.7|6550|6549|6550|6549|6549.5|6548.5|15
1623234960000|2021-06-09 10:36:00|6549.7|6548.7|6550.2|6549.2|6550.2|6549.2|6549.7|6548.7|10
1623234970000|2021-06-09 10:36:10|6550|6549|6550|6549|6550|6549|6550|6549|2
1623235000000|2021-06-09 10:36:40|6549.7|6548.7|6550|6549|6550|6549|6549.7|6548.7|3
1623235010000|2021-06-09 10:36:50|6550.2|6549.2|6550|6549|6550.2|6549.2|6550|6549|4
1623235020000|2021-06-09 10:37:00|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|10
1623235030000|2021-06-09 10:37:10|6550.7|6549.7|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|0
1623235050000|2021-06-09 10:37:30|6550.2|6549.2|6550|6549|6550.2|6549.2|6550|6549|2
1623235070000|2021-06-09 10:37:50|6550.2|6549.2|6550.2|6549.2|6550.5|6549.5|6550.2|6549.2|3
1623235080000|2021-06-09 10:38:00|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|4
1623235100000|2021-06-09 10:38:20|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|4
1623235110000|2021-06-09 10:38:30|6551.5|6550.5|6551|6550|6551.5|6550.5|6551|6550|4
1623235130000|2021-06-09 10:38:50|6550.5|6549.5|6550.7|6549.7|6551|6550|6550.5|6549.5|13
1623235140000|2021-06-09 10:39:00|6551|6550|6551|6550|6551|6550|6550.7|6549.7|1
1623235150000|2021-06-09 10:39:10|6551.2|6550.2|6550|6549|6551.5|6550.5|6550|6549|26
1623235160000|2021-06-09 10:39:20|6550.2|6549.2|6549.5|6548.5|6550.2|6549.2|6549.5|6548.5|11
1623235170000|2021-06-09 10:39:30|6549.7|6548.7|6549.5|6548.5|6549.7|6548.7|6549.5|6548.5|1
1623235180000|2021-06-09 10:39:40|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549|6548|3
1623235190000|2021-06-09 10:39:50|||||||||1
1623235200000|2021-06-09 10:40:00|6549.5|6548.5|6549.5|6548.5|6549.7|6548.7|6549|6548|18
1623235210000|2021-06-09 10:40:10|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|2
1623235220000|2021-06-09 10:40:20|6549|6548|6549.2|6548.2|6549.2|6548.2|6549|6548|0
1623235230000|2021-06-09 10:40:30|6549.5|6548.5|6549.7|6548.7|6550|6549|6549.5|6548.5|10
1623235240000|2021-06-09 10:40:40|6549.5|6548.5|6549.5|6548.5|6549.7|6548.7|6549.2|6548.2|2
1623235250000|2021-06-09 10:40:50|6549.2|6548.2|6549.7|6548.7|6549.7|6548.7|6549.2|6548.2|1
1623235260000|2021-06-09 10:41:00|6550|6549|6549.5|6548.5|6550|6549|6549.2|6548.2|2
1623235270000|2021-06-09 10:41:10|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549|6548|1
1623235280000|2021-06-09 10:41:20|6549.2|6548.2|6549|6548|6549.2|6548.2|6549|6548|0
1623235290000|2021-06-09 10:41:30|6549.2|6548.2|6549.7|6548.7|6549.7|6548.7|6549.2|6548.2|3
1623235300000|2021-06-09 10:41:40|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|1
1623235320000|2021-06-09 10:42:00|6549.7|6548.7|6550.5|6549.5|6550.5|6549.5|6549.7|6548.7|2
1623235330000|2021-06-09 10:42:10|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|40
1623235340000|2021-06-09 10:42:20|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|6
1623235350000|2021-06-09 10:42:30|||||||||1
1623235360000|2021-06-09 10:42:40|6550.5|6549.5|6550.7|6549.7|6550.7|6549.7|6550.5|6549.5|8
1623235370000|2021-06-09 10:42:50|6551|6550|6551|6550|6551|6550|6550.7|6549.7|0
1623235380000|2021-06-09 10:43:00|6551.2|6550.2|6551|6550|6551.2|6550.2|6551|6550|3
1623235390000|2021-06-09 10:43:10|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|1
1623235420000|2021-06-09 10:43:40|6550.7|6549.7|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|10
1623235450000|2021-06-09 10:44:10|6550.2|6549.2|6550.2|6549.2|6550.5|6549.5|6550.2|6549.2|11
1623235460000|2021-06-09 10:44:20|6550.5|6549.5|6550.7|6549.7|6550.7|6549.7|6550.5|6549.5|2
1623235470000|2021-06-09 10:44:30|6550.5|6549.5|6551|6550|6551|6550|6550.5|6549.5|0
1623235480000|2021-06-09 10:44:40|6550.7|6549.7|6551|6550|6551|6550|6550.7|6549.7|0
1623235490000|2021-06-09 10:44:50|6551.2|6550.2|6551.7|6550.7|6552|6551|6551.2|6550.2|11
1623235500000|2021-06-09 10:45:00|6551.5|6550.5|6551.7|6550.7|6552.2|6551.2|6551.5|6550.5|9
1623235510000|2021-06-09 10:45:10|6552|6551|6552|6551|6552|6551|6551.2|6550.2|18
1623235520000|2021-06-09 10:45:20|6551.7|6550.7|6551.7|6550.7|6551.7|6550.7|6551.7|6550.7|2
1623235530000|2021-06-09 10:45:30|6552|6551|6552|6551|6552|6551|6552|6551|0
1623235540000|2021-06-09 10:45:40|||||||||1
1623235560000|2021-06-09 10:46:00|6552.2|6551.2|6552|6551|6552.2|6551.2|6552|6551|6
1623235570000|2021-06-09 10:46:10|6552.2|6551.2|6553|6552|6553|6552|6552.2|6551.2|5
1623235580000|2021-06-09 10:46:20|6553.2|6552.2|6553.2|6552.2|6553.2|6552.2|6553|6552|3
1623235590000|2021-06-09 10:46:30|6553.5|6552.5|6553.7|6552.7|6553.7|6552.7|6553.5|6552.5|8
1623235600000|2021-06-09 10:46:40|6554|6553|6553.5|6552.5|6554|6553|6553.2|6552.2|3
1623235610000|2021-06-09 10:46:50|6554|6553|6554|6553|6554|6553|6554|6553|3
1623235620000|2021-06-09 10:47:00|6553.7|6552.7|6553.7|6552.7|6554|6553|6553.7|6552.7|6
1623235630000|2021-06-09 10:47:10|6554|6553|6553.7|6552.7|6554|6553|6553.7|6552.7|2
1623235640000|2021-06-09 10:47:20|6553.5|6552.5|6553.5|6552.5|6553.7|6552.7|6553.2|6552.2|5
1623235650000|2021-06-09 10:47:30|6554|6553|6554|6553|6554|6553|6554|6553|4
1623235660000|2021-06-09 10:47:40|6554.2|6553.2|6554|6553|6554.2|6553.2|6553.7|6552.7|2
1623235670000|2021-06-09 10:47:50|6553.7|6552.7|6553.5|6552.5|6553.7|6552.7|6553.5|6552.5|3
1623235680000|2021-06-09 10:48:00|6553.2|6552.2|6553|6552|6553.2|6552.2|6553|6552|6
1623235690000|2021-06-09 10:48:10|||||||||1
1623235700000|2021-06-09 10:48:20|6553.2|6552.2|6553.5|6552.5|6553.5|6552.5|6553.2|6552.2|4
1623235710000|2021-06-09 10:48:30|6553|6552|6553.2|6552.2|6553.5|6552.5|6553|6552|11
1623235720000|2021-06-09 10:48:40|6553|6552|6553|6552|6553.2|6552.2|6553|6552|0
1623235730000|2021-06-09 10:48:50|6552.7|6551.7|6552.5|6551.5|6552.7|6551.7|6552.5|6551.5|4
1623235740000|2021-06-09 10:49:00|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552|6551|13
1623235750000|2021-06-09 10:49:10|6552.2|6551.2|6552.5|6551.5|6552.5|6551.5|6552.2|6551.2|2
1623235760000|2021-06-09 10:49:20|6552.7|6551.7|6552.7|6551.7|6553|6552|6552.5|6551.5|5
1623235770000|2021-06-09 10:49:30|6553|6552|6552.7|6551.7|6553|6552|6552.7|6551.7|1
1623235780000|2021-06-09 10:49:40|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|0
1623235790000|2021-06-09 10:49:50|6552.2|6551.2|6552.2|6551.2|6552.2|6551.2|6552|6551|1
1623235800000|2021-06-09 10:50:00|6552|6551|6552|6551|6552.2|6551.2|6552|6551|2
1623235810000|2021-06-09 10:50:10|6551.7|6550.7|6551.2|6550.2|6551.7|6550.7|6551|6550|4
1623235820000|2021-06-09 10:50:20|6551|6550|6551|6550|6551|6550|6551|6550|1
1623235830000|2021-06-09 10:50:30|6551.5|6550.5|6551|6550|6551.5|6550.5|6551|6550|6
1623235840000|2021-06-09 10:50:40|6551.2|6550.2|6551|6550|6551.2|6550.2|6551|6550|1
1623235850000|2021-06-09 10:50:50|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|6550.7|6549.7|1
1623235860000|2021-06-09 10:51:00|6550.5|6549.5|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|1
1623235870000|2021-06-09 10:51:10|6550.2|6549.2|6550.5|6549.5|6550.5|6549.5|6550.2|6549.2|5
1623235880000|2021-06-09 10:51:20|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|5
1623235890000|2021-06-09 10:51:30|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|6550.5|6549.5|1
1623235900000|2021-06-09 10:51:40|6550.7|6549.7|6550.5|6549.5|6550.7|6549.7|6550.5|6549.5|0
1623235910000|2021-06-09 10:51:50|6550.2|6549.2|6550|6549|6550.2|6549.2|6550|6549|4
1623235920000|2021-06-09 10:52:00|6549.7|6548.7|6550|6549|6550|6549|6549.5|6548.5|4
1623235930000|2021-06-09 10:52:10|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|1
1623235940000|2021-06-09 10:52:20|6550.5|6549.5|6549.2|6548.2|6550.5|6549.5|6548.5|6547.5|16
1623235950000|2021-06-09 10:52:30|6549.5|6548.5|6548.7|6547.7|6549.5|6548.5|6548.7|6547.7|0
1623235960000|2021-06-09 10:52:40|6549|6548|6549|6548|6549|6548|6548.5|6547.5|4
1623235970000|2021-06-09 10:52:50|6549.2|6548.2|6549|6548|6549.2|6548.2|6548.7|6547.7|0
1623235980000|2021-06-09 10:53:00|6549.2|6548.2|6549.2|6548.2|6549.5|6548.5|6549.2|6548.2|2
1623235990000|2021-06-09 10:53:10|6549|6548|6549|6548|6549.2|6548.2|6549|6548|0
1623236000000|2021-06-09 10:53:20|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|1
1623236010000|2021-06-09 10:53:30|6549.5|6548.5|6549.5|6548.5|6550|6549|6549.2|6548.2|4
1623236020000|2021-06-09 10:53:40|6549.7|6548.7|6550.5|6549.5|6550.5|6549.5|6549.7|6548.7|2
1623236030000|2021-06-09 10:53:50|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6550|6549|0
1623236040000|2021-06-09 10:54:00|6550|6549|6549.7|6548.7|6550|6549|6549.5|6548.5|5
1623236050000|2021-06-09 10:54:10|6550|6549|6549.7|6548.7|6550|6549|6549.7|6548.7|2
1623236060000|2021-06-09 10:54:20|6549.5|6548.5|6549|6548|6549.5|6548.5|6549|6548|0
1623236070000|2021-06-09 10:54:30|6548.5|6547.5|6548.5|6547.5|6549|6548|6548.5|6547.5|3
1623236080000|2021-06-09 10:54:40|6548.2|6547.2|6548.2|6547.2|6548.2|6547.2|6548|6547|4
1623236090000|2021-06-09 10:54:50|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|3
1623236100000|2021-06-09 10:55:00|6548.2|6547.2|6547.5|6546.5|6548.2|6547.2|6547.2|6546.2|5
1623236110000|2021-06-09 10:55:10|6547.2|6546.2|6548|6547|6548|6547|6547.2|6546.2|7
1623236120000|2021-06-09 10:55:20|6548.5|6547.5|6549|6548|6549|6548|6548.2|6547.2|11
1623236130000|2021-06-09 10:55:30|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549|6548|5
1623236140000|2021-06-09 10:55:40|6549.5|6548.5|6549|6548|6549.5|6548.5|6549|6548|1
1623236150000|2021-06-09 10:55:50|6549.2|6548.2|6549|6548|6549.2|6548.2|6548.5|6547.5|2
1623236160000|2021-06-09 10:56:00|6548.7|6547.7|6549|6548|6549|6548|6548.7|6547.7|1
1623236170000|2021-06-09 10:56:10|6549.2|6548.2|6549|6548|6549.2|6548.2|6549|6548|2
1623236180000|2021-06-09 10:56:20|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|2
1623236190000|2021-06-09 10:56:30|6549.5|6548.5|6549|6548|6549.5|6548.5|6549|6548|1
1623236200000|2021-06-09 10:56:40|6548.7|6547.7|6548.5|6547.5|6548.7|6547.7|6548.5|6547.5|1
1623236210000|2021-06-09 10:56:50|6548|6547|6547.7|6546.7|6548|6547|6547.7|6546.7|9
1623236220000|2021-06-09 10:57:00|6547.5|6546.5|6547.5|6546.5|6547.5|6546.5|6547.5|6546.5|0
1623236230000|2021-06-09 10:57:10|||||||||3
1623236240000|2021-06-09 10:57:20|6547.2|6546.2|6547|6546|6547.2|6546.2|6547|6546|6
1623236250000|2021-06-09 10:57:30|6546.7|6545.7|6547|6546|6547|6546|6546.7|6545.7|5
1623236260000|2021-06-09 10:57:40|6547.5|6546.5|6547.7|6546.7|6547.7|6546.7|6547.5|6546.5|6
1623236270000|2021-06-09 10:57:50|6547.5|6546.5|6547.5|6546.5|6547.5|6546.5|6547.5|6546.5|0
1623236280000|2021-06-09 10:58:00|6547.7|6546.7|6547.7|6546.7|6547.7|6546.7|6547.7|6546.7|1
1623236290000|2021-06-09 10:58:10|6548|6547|6547.7|6546.7|6548.2|6547.2|6547.7|6546.7|13
1623236300000|2021-06-09 10:58:20|6548|6547|6548.2|6547.2|6548.2|6547.2|6548|6547|3
1623236320000|2021-06-09 10:58:40|6548|6547|6548|6547|6548|6547|6547.7|6546.7|3
1623236330000|2021-06-09 10:58:50|6548.2|6547.2|6548.7|6547.7|6548.7|6547.7|6548.2|6547.2|2
1623236340000|2021-06-09 10:59:00|6548.5|6547.5|6548.5|6547.5|6548.7|6547.7|6548.2|6547.2|3
1623236350000|2021-06-09 10:59:10|6548.7|6547.7|6549.2|6548.2|6549.5|6548.5|6548.7|6547.7|5
1623236360000|2021-06-09 10:59:20|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|1
1623236370000|2021-06-09 10:59:30|6550|6549|6550|6549|6550|6549|6549.7|6548.7|22
1623236380000|2021-06-09 10:59:40|6550.2|6549.2|6550|6549|6550.5|6549.5|6550|6549|5
1623236390000|2021-06-09 10:59:50|6550.2|6549.2|6550.2|6549.2|6550.2|6549.2|6550|6549|2
1623236400000|2021-06-09 11:00:00|6550|6549|6549.2|6548.2|6550.2|6549.2|6549|6548|12
1623236410000|2021-06-09 11:00:10|6549|6548|6549.2|6548.2|6549.5|6548.5|6549|6548|15
1623236420000|2021-06-09 11:00:20|6549|6548|6549.2|6548.2|6549.5|6548.5|6549|6548|0
1623236430000|2021-06-09 11:00:30|6549.5|6548.5|6549.2|6548.2|6549.5|6548.5|6549.2|6548.2|1
1623236450000|2021-06-09 11:00:50|6549.5|6548.5|6549|6548|6549.5|6548.5|6549|6548|18
1623236460000|2021-06-09 11:01:00|||||||||2
1623236470000|2021-06-09 11:01:10|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|2
1623236480000|2021-06-09 11:01:20|6548.5|6547.5|6549.2|6548.2|6549.2|6548.2|6548.5|6547.5|3
1623236490000|2021-06-09 11:01:30|6549|6548|6549|6548|6549|6548|6548.7|6547.7|3
1623236500000|2021-06-09 11:01:40|6548.7|6547.7|6549.7|6548.7|6549.7|6548.7|6548.7|6547.7|10
1623236510000|2021-06-09 11:01:50|6550|6549|6550|6549|6550|6549|6550|6549|0
1623236520000|2021-06-09 11:02:00|6550.2|6549.2|6549.5|6548.5|6550.2|6549.2|6549.5|6548.5|11
1623236530000|2021-06-09 11:02:10|6549.7|6548.7|6550.2|6549.2|6550.2|6549.2|6549.5|6548.5|4
1623236540000|2021-06-09 11:02:20|6550|6549|6549.5|6548.5|6550|6549|6549.2|6548.2|8
1623236550000|2021-06-09 11:02:30|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|4
1623236560000|2021-06-09 11:02:40|6549.5|6548.5|6549.5|6548.5|6550|6549|6549.5|6548.5|3
1623236570000|2021-06-09 11:02:50|6550|6549|6549.2|6548.2|6550|6549|6549|6548|6
1623236580000|2021-06-09 11:03:00|6549.5|6548.5|6549.2|6548.2|6549.5|6548.5|6549|6548|4
1623236590000|2021-06-09 11:03:10|6549|6548|6549|6548|6549|6548|6549|6548|1
1623236600000|2021-06-09 11:03:20|6549.2|6548.2|6548.5|6547.5|6549.2|6548.2|6548.5|6547.5|5
1623236610000|2021-06-09 11:03:30|6548.7|6547.7|6548.5|6547.5|6548.7|6547.7|6548.5|6547.5|1
1623236620000|2021-06-09 11:03:40|6548.7|6547.7|6549.5|6548.5|6549.5|6548.5|6548.7|6547.7|3
1623236630000|2021-06-09 11:03:50|6549.7|6548.7|6550|6549|6550|6549|6549.5|6548.5|1
1623236640000|2021-06-09 11:04:00|6550.2|6549.2|6550|6549|6550.2|6549.2|6550|6549|4
1623236650000|2021-06-09 11:04:10|6549.5|6548.5|6549.5|6548.5|6549.7|6548.7|6549.5|6548.5|1
1623236660000|2021-06-09 11:04:20|6549.2|6548.2|6549|6548|6549.5|6548.5|6549|6548|3
1623236670000|2021-06-09 11:04:30|6548.5|6547.5|6548.7|6547.7|6549|6548|6548.5|6547.5|10
1623236680000|2021-06-09 11:04:40|6549|6548|6548.7|6547.7|6549|6548|6548.7|6547.7|0
1623236690000|2021-06-09 11:04:50|6548.5|6547.5|6548|6547|6548.5|6547.5|6547.7|6546.7|11
1623236700000|2021-06-09 11:05:00|6547.7|6546.7|6548.2|6547.2|6548.5|6547.5|6547.7|6546.7|14
1623236710000|2021-06-09 11:05:10|6548.5|6547.5|6548|6547|6548.5|6547.5|6548|6547|0
1623236720000|2021-06-09 11:05:20|6547.7|6546.7|6548|6547|6548|6547|6547.7|6546.7|2
1623236750000|2021-06-09 11:05:50|6548.5|6547.5|6548.2|6547.2|6548.5|6547.5|6548|6547|10
1623236760000|2021-06-09 11:06:00|6548.5|6547.5|6548|6547|6548.5|6547.5|6548|6547|1
1623236780000|2021-06-09 11:06:20|||||||||4
1623236790000|2021-06-09 11:06:30|6547.7|6546.7|6548|6547|6548|6547|6547.7|6546.7|7
1623236800000|2021-06-09 11:06:40|6547.7|6546.7|6548|6547|6548|6547|6547.7|6546.7|0
1623236810000|2021-06-09 11:06:50|6548.2|6547.2|6548.5|6547.5|6548.5|6547.5|6548.2|6547.2|1
1623236820000|2021-06-09 11:07:00|6548|6547|6548|6547|6548|6547|6548|6547|1
1623236830000|2021-06-09 11:07:10|6548.2|6547.2|6548.5|6547.5|6548.7|6547.7|6548|6547|2
1623236840000|2021-06-09 11:07:20|6548.7|6547.7|6549.5|6548.5|6549.5|6548.5|6548.7|6547.7|4
1623236850000|2021-06-09 11:07:30|6549.2|6548.2|6549.2|6548.2|6549.7|6548.7|6549|6548|6
1623236860000|2021-06-09 11:07:40|6549|6548|6549.5|6548.5|6549.5|6548.5|6549|6548|1
1623236870000|2021-06-09 11:07:50|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549|6548|2
1623236880000|2021-06-09 11:08:00|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6
1623236890000|2021-06-09 11:08:10|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|0
1623236900000|2021-06-09 11:08:20|6549.7|6548.7|6549.5|6548.5|6549.7|6548.7|6549.5|6548.5|2
1623236910000|2021-06-09 11:08:30|6549.2|6548.2|6549|6548|6549.2|6548.2|6548.7|6547.7|3
1623236920000|2021-06-09 11:08:40|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|6548.5|6547.5|3
1623236930000|2021-06-09 11:08:50|6548.5|6547.5|6549|6548|6549|6548|6548.5|6547.5|0
1623236940000|2021-06-09 11:09:00|6548.7|6547.7|6548.5|6547.5|6549|6548|6548.5|6547.5|3
1623236950000|2021-06-09 11:09:10|6548.7|6547.7|6548.7|6547.7|6548.7|6547.7|6548.5|6547.5|0
1623236960000|2021-06-09 11:09:20|6548.5|6547.5|6548.7|6547.7|6549|6548|6547.7|6546.7|39
1623236970000|2021-06-09 11:09:30|6548.5|6547.5|6549.2|6548.2|6549.2|6548.2|6548.5|6547.5|4
1623236980000|2021-06-09 11:09:40|6549|6548|6549|6548|6549|6548|6548.7|6547.7|1
1623236990000|2021-06-09 11:09:50|6548.7|6547.7|6548.7|6547.7|6549|6548|6548.7|6547.7|8
1623237000000|2021-06-09 11:10:00|6548.5|6547.5|6548.7|6547.7|6549|6548|6548|6547|13
1623237010000|2021-06-09 11:10:10|6548.5|6547.5|6548.5|6547.5|6548.7|6547.7|6548.5|6547.5|2
1623237020000|2021-06-09 11:10:20|6548.7|6547.7|6549.2|6548.2|6549.2|6548.2|6548.7|6547.7|7
1623237030000|2021-06-09 11:10:30|6549.5|6548.5|6548.7|6547.7|6549.5|6548.5|6548.7|6547.7|1
1623237040000|2021-06-09 11:10:40|6549|6548|6548.5|6547.5|6549|6548|6548.5|6547.5|0
1623237050000|2021-06-09 11:10:50|6548.7|6547.7|6549|6548|6549.2|6548.2|6548.5|6547.5|0
1623237060000|2021-06-09 11:11:00|6549.2|6548.2|6549.2|6548.2|6549.5|6548.5|6549.2|6548.2|2
1623237070000|2021-06-09 11:11:10|6549|6548|6549.5|6548.5|6549.5|6548.5|6549|6548|0
1623237090000|2021-06-09 11:11:30|6549.2|6548.2|6549.5|6548.5|6549.5|6548.5|6549|6548|3
1623237100000|2021-06-09 11:11:40|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|3
1623237110000|2021-06-09 11:11:50|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|6549.2|6548.2|1
1623237120000|2021-06-09 11:12:00|6549|6548|6549|6548|6549.2|6548.2|6549|6548|7
1623237130000|2021-06-09 11:12:10|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|0
1623237140000|2021-06-09 11:12:20|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|6549.5|6548.5|0
1623237170000|2021-06-09 11:12:50|6549.2|6548.2|6548.7|6547.7|6549.2|6548.2|6548.7|6547.7|2
1623237180000|2021-06-09 11:13:00|6548.5|6547.5|6548.7|6547.7|6549|6548|6548.5|6547.5|7
1623237190000|2021-06-09 11:13:10|6549|6548|6549.5|6548.5|6549.5|6548.5|6549|6548|0
1623237200000|2021-06-09 11:13:20|6549.2|6548.2|6549.2|6548.2|6549.2|6548.2|6549|6548|2
1623237210000|2021-06-09 11:13:30|6549|6548|6549.2|6548.2|6549.2|6548.2|6549|6548|0
1623237220000|2021-06-09 11:13:40|6549|6548|6549.2|6548.2|6549.5|6548.5|6549|6548|0
1623237230000|2021-06-09 11:13:50|6549|6548|6549.2|6548.2|6549.2|6548.2|6549|6548|0
1623237240000|2021-06-09 11:14:00|6549|6548|6549.2|6548.2|6549.2|6548.2|6549|6548|6
1623237250000|2021-06-09 11:14:10|6549|6548|6548.7|6547.7|6549|6548|6548.7|6547.7|0
1623237260000|2021-06-09 11:14:20|6548.5|6547.5|6547.5|6546.5|6548.5|6547.5|6547.2|6546.2|16
1623237270000|2021-06-09 11:14:30|6547.2|6546.2|6547|6546|6547.2|6546.2|6546.7|6545.7|0
1623237280000|2021-06-09 11:14:40|6547.2|6546.2|6547.5|6546.5|6547.5|6546.5|6547|6546|15
1623237290000|2021-06-09 11:14:50|6547.2|6546.2|6547.5|6546.5|6547.5|6546.5|6547.2|6546.2|0
1623237300000|2021-06-09 11:15:00|6547|6546|6547.5|6546.5|6547.5|6546.5|6547|6546|4
1623237310000|2021-06-09 11:15:10|6547|6546|6546.7|6545.7|6547|6546|6546.5|6545.5|9
1623237320000|2021-06-09 11:15:20|6546.5|6545.5|6546.5|6545.5|6546.5|6545.5|6546.5|6545.5|0
1623237340000|2021-06-09 11:15:40|6546|6545|6546.2|6545.2|6546.5|6545.5|6546|6545|9
1623237350000|2021-06-09 11:15:50|6546.5|6545.5|6546.5|6545.5|6546.5|6545.5|6546.5|6545.5|1
1623237360000|2021-06-09 11:16:00|6546.7|6545.7|6547|6546|6547.2|6546.2|6546.5|6545.5|3
1623237370000|2021-06-09 11:16:10|6547.2|6546.2|6547|6546|6547.5|6546.5|6547|6546|1
1623237380000|2021-06-09 11:16:20|6547.2|6546.2|6547.5|6546.5|6547.5|6546.5|6547.2|6546.2|0
1623237390000|2021-06-09 11:16:30|6547.7|6546.7|6548.7|6547.7|6549|6548|6547.7|6546.7|28
1623237400000|2021-06-09 11:16:40|6549|6548|6548.5|6547.5|6549|6548|6548.5|6547.5|2
1623237420000|2021-06-09 11:17:00|6548.2|6547.2|6548|6547|6548.2|6547.2|6547.5|6546.5|10
1623237430000|2021-06-09 11:17:10|6548.2|6547.2|6548.5|6547.5|6549|6548|6548|6547|3
1623237440000|2021-06-09 11:17:20|6548.2|6547.2|6548|6547|6548.2|6547.2|6548|6547|5
1623237460000|2021-06-09 11:17:40|6547.7|6546.7|6547.2|6546.2|6547.7|6546.7|6547.2|6546.2|11
1623237470000|2021-06-09 11:17:50|6547.5|6546.5|6547.5|6546.5|6547.5|6546.5|6547.5|6546.5|2
1623237480000|2021-06-09 11:18:00|6547.2|6546.2|6547.2|6546.2|6547.5|6546.5|6547.2|6546.2|0
1623237490000|2021-06-09 11:18:10|6547.5|6546.5|6547.2|6546.2|6547.7|6546.7|6547.2|6546.2|2
1623237510000|2021-06-09 11:18:30|6547|6546|6547|6546|6547|6546|6547|6546|0
1623237520000|2021-06-09 11:18:40|6546.7|6545.7|6546.5|6545.5|6547|6546|6546.5|6545.5|4
1623237530000|2021-06-09 11:18:50|6546.7|6545.7|6547|6546|6547|6546|6546.7|6545.7|6
1623237540000|2021-06-09 11:19:00|6546.7|6545.7|6546.7|6545.7|6547|6546|6546.7|6545.7|5
1623237550000|2021-06-09 11:19:10|6546.5|6545.5|6546|6545|6546.5|6545.5|6545.7|6544.7|4
1623237560000|2021-06-09 11:19:20|6545.7|6544.7|6545.7|6544.7|6545.7|6544.7|6545.5|6544.5|1
1623237570000|2021-06-09 11:19:30|6545.5|6544.5|6545.5|6544.5|6545.7|6544.7|6545.5|6544.5|15
1623237580000|2021-06-09 11:19:40|6545.7|6544.7|6546|6545|6546|6545|6545.5|6544.5|0
1623237590000|2021-06-09 11:19:50|6545.7|6544.7|6545.7|6544.7|6546|6545|6545.7|6544.7|0
1623237610000|2021-06-09 11:20:10|6545.5|6544.5|6546.7|6545.7|6547|6546|6545.5|6544.5|20
1623237620000|2021-06-09 11:20:20|6546.5|6545.5|6546.5|6545.5|6546.5|6545.5|6546.5|6545.5|0
1623237630000|2021-06-09 11:20:30|6547|6546|6546.7|6545.7|6547|6546|6546.5|6545.5|9
1623237640000|2021-06-09 11:20:40|6547|6546|6546.5|6545.5|6547|6546|6546.5|6545.5|0
1623237650000|2021-06-09 11:20:50|6546.7|6545.7|6546.5|6545.5|6546.7|6545.7|6546.5|6545.5|2
1623237660000|2021-06-09 11:21:00|6546.7|6545.7|6546.7|6545.7|6547|6546|6546.7|6545.7|5
1623237670000|2021-06-09 11:21:10|6547|6546|6547|6546|6547|6546|6546.5|6545.5|2
1623237680000|2021-06-09 11:21:20|6547.2|6546.2|6547|6546|6547.2|6546.2|6547|6546|2
1623237700000|2021-06-09 11:21:40|||||||||2
1623237710000|2021-06-09 11:21:50|6546.7|6545.7|6547|6546|6547|6546|6546.5|6545.5|7
1623237720000|2021-06-09 11:22:00|||||||||3
1623237730000|2021-06-09 11:22:10|6546.7|6545.7|6546.5|6545.5|6546.7|6545.7|6546.5|6545.5|3
1623237740000|2021-06-09 11:22:20|6546.7|6545.7|6547|6546|6547|6546|6546.7|6545.7|5
1623237750000|2021-06-09 11:22:30|6547.2|6546.2|6547|6546|6547.5|6546.5|6547|6546|12
1623237760000|2021-06-09 11:22:40|6547.2|6546.2|6548|6547|6548.2|6547.2|6547.2|6546.2|14
1623237780000|2021-06-09 11:23:00|||||||||1
1623237790000|2021-06-09 11:23:10|6548.5|6547.5|6548|6547|6548.5|6547.5|6548|6547|5
1623237800000|2021-06-09 11:23:20|6548.5|6547.5|6548|6547|6548.5|6547.5|6548|6547|12
1623237810000|2021-06-09 11:23:30|||||||||8
1623237840000|2021-06-09 11:24:00|6547.7|6546.7|6548|6547|6548|6547|6547.5|6546.5|15
1623237850000|2021-06-09 11:24:10|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|6548.5|6547.5|2
1623237860000|2021-06-09 11:24:20|6548.7|6547.7|6548|6547|6548.7|6547.7|6548|6547|9
1623237880000|2021-06-09 11:24:40|6548.2|6547.2|6548.2|6547.2|6548.5|6547.5|6548.2|6547.2|4
1623237890000|2021-06-09 11:24:50|6548|6547|6548|6547|6548|6547|6548|6547|0
1623237900000|2021-06-09 11:25:00|6547.5|6546.5|6547.2|6546.2|6547.7|6546.7|6547|6546|18
1623237910000|2021-06-09 11:25:10|6547|6546|6546.5|6545.5|6547|6546|6546.5|6545.5|5
1623237920000|2021-06-09 11:25:20|6546.7|6545.7|6546.5|6545.5|6546.7|6545.7|6546.5|6545.5|1
1623237930000|2021-06-09 11:25:30|6546.2|6545.2|6546.2|6545.2|6546.5|6545.5|6546.2|6545.2|38
1623237940000|2021-06-09 11:25:40|6546|6545|6546|6545|6546|6545|6546|6545|1
1623237950000|2021-06-09 11:25:50|6545.7|6544.7|6544.7|6543.7|6546|6545|6544.7|6543.7|132
1623237960000|2021-06-09 11:26:00|6544.5|6543.5|6544.5|6543.5|6545|6544|6544|6543|133
1623237970000|2021-06-09 11:26:10|6544.2|6543.2|6543.7|6542.7|6544.2|6543.2|6543.7|6542.7|41
1623237980000|2021-06-09 11:26:20|6544|6543|6544.2|6543.2|6544.5|6543.5|6544|6543|9
1623237990000|2021-06-09 11:26:30|6544|6543|6544.2|6543.2|6544.2|6543.2|6544|6543|0
1623238000000|2021-06-09 11:26:40|6544|6543|6543.5|6542.5|6544.2|6543.2|6543.5|6542.5|3
1623238010000|2021-06-09 11:26:50|6543.2|6542.2|6543.2|6542.2|6543.2|6542.2|6543|6542|3
1623238020000|2021-06-09 11:27:00|6543|6542|6542.7|6541.7|6543|6542|6542.7|6541.7|28
1623238030000|2021-06-09 11:27:10|6542.5|6541.5|6542.7|6541.7|6543|6542|6542.5|6541.5|5
1623238040000|2021-06-09 11:27:20|6542.5|6541.5|6543|6542|6543|6542|6542.5|6541.5|14
1623238050000|2021-06-09 11:27:30|6542.7|6541.7|6542.2|6541.2|6542.7|6541.7|6542|6541|31
1623238060000|2021-06-09 11:27:40|6542|6541|6542.5|6541.5|6542.5|6541.5|6542|6541|3
1623238070000|2021-06-09 11:27:50|6542.2|6541.2|6542.7|6541.7|6543|6542|6542.2|6541.2|2
1623238080000|2021-06-09 11:28:00|6543|6542|6542.7|6541.7|6543|6542|6542.7|6541.7|2
1623238090000|2021-06-09 11:28:10|6542.5|6541.5|6542.7|6541.7|6542.7|6541.7|6542.5|6541.5|1
1623238100000|2021-06-09 11:28:20|6543|6542|6542.7|6541.7|6543|6542|6542.7|6541.7|3
1623238110000|2021-06-09 11:28:30|6542.5|6541.5|6542.5|6541.5|6542.5|6541.5|6542.5|6541.5|0
1623238120000|2021-06-09 11:28:40|6542|6541|6542.5|6541.5|6542.7|6541.7|6542|6541|31
1623238130000|2021-06-09 11:28:50|6542.7|6541.7|6543|6542|6543|6542|6542.5|6541.5|0
1623238140000|2021-06-09 11:29:00|6542.7|6541.7|6542.5|6541.5|6542.7|6541.7|6542.5|6541.5|2003
1623238150000|2021-06-09 11:29:10|6542.7|6541.7|6542.5|6541.5|6542.7|6541.7|6542.5|6541.5|3
1623238160000|2021-06-09 11:29:20|6542.7|6541.7|6542.2|6541.2|6542.7|6541.7|6542.2|6541.2|25
1623238170000|2021-06-09 11:29:30|6542.5|6541.5|6542.2|6541.2|6542.5|6541.5|6542|6541|5
1623238180000|2021-06-09 11:29:40|6542|6541|6541.7|6540.7|6542.2|6541.2|6541.5|6540.5|35
1623238190000|2021-06-09 11:29:50|6542|6541|6541.5|6540.5|6542|6541|6541.5|6540.5|9
1623238200000|2021-06-09 11:30:00|6541.2|6540.2|6540.5|6539.5|6541.2|6540.2|6540.5|6539.5|33
1623238210000|2021-06-09 11:30:10|6540|6539|6540.2|6539.2|6540.2|6539.2|6540|6539|53
1623238220000|2021-06-09 11:30:20|6540.5|6539.5|6540.2|6539.2|6540.5|6539.5|6540|6539|11
1623238230000|2021-06-09 11:30:30|6540.5|6539.5|6540.7|6539.7|6541|6540|6540.2|6539.2|6
1623238240000|2021-06-09 11:30:40|6540.5|6539.5|6540.5|6539.5|6540.7|6539.7|6540.5|6539.5|1
1623238250000|2021-06-09 11:30:50|||||||||3
1623238260000|2021-06-09 11:31:00|6540.7|6539.7|6541|6540|6541|6540|6540.5|6539.5|9
1623238270000|2021-06-09 11:31:10|6540.7|6539.7|6540|6539|6540.7|6539.7|6540|6539|13
1623238280000|2021-06-09 11:31:20|||||||||4
1623238290000|2021-06-09 11:31:30|6539.7|6538.7|6539.7|6538.7|6540.5|6539.5|6539.7|6538.7|21
1623238300000|2021-06-09 11:31:40|6540|6539|6540|6539|6540|6539|6539.7|6538.7|26
1623238310000|2021-06-09 11:31:50|6539.7|6538.7|6539|6538|6539.7|6538.7|6539|6538|33
1623238320000|2021-06-09 11:32:00|6539.2|6538.2|6539.5|6538.5|6539.5|6538.5|6539.2|6538.2|8
1623238330000|2021-06-09 11:32:10|6539.2|6538.2|6538.7|6537.7|6539.2|6538.2|6538.5|6537.5|10
1623238340000|2021-06-09 11:32:20|6539|6538|6538|6537|6539|6538|6538|6537|10
1623238350000|2021-06-09 11:32:30|6538.5|6537.5|6538|6537|6538.5|6537.5|6538|6537|46
1623238360000|2021-06-09 11:32:40|6537.7|6536.7|6538|6537|6538|6537|6537.7|6536.7|6
1623238370000|2021-06-09 11:32:50|6537.7|6536.7|6538.5|6537.5|6538.5|6537.5|6537.7|6536.7|12
1623238380000|2021-06-09 11:33:00|6538.2|6537.2|6538|6537|6538.2|6537.2|6537.5|6536.5|22
1623238390000|2021-06-09 11:33:10|6538.2|6537.2|6538|6537|6538.2|6537.2|6538|6537|13
1623238400000|2021-06-09 11:33:20|6537.7|6536.7|6537.5|6536.5|6537.7|6536.7|6537.5|6536.5|3
1623238410000|2021-06-09 11:33:30|6537.7|6536.7|6537.5|6536.5|6537.7|6536.7|6537.5|6536.5|2
1623238420000|2021-06-09 11:33:40|6537.7|6536.7|6537.7|6536.7|6537.7|6536.7|6537.5|6536.5|13
1623238430000|2021-06-09 11:33:50|6537.5|6536.5|6537.5|6536.5|6537.7|6536.7|6537.5|6536.5|1
1623238440000|2021-06-09 11:34:00|6537.2|6536.2|6535.2|6534.2|6537.2|6536.2|6535.2|6534.2|67
1623238450000|2021-06-09 11:34:10|6535|6534|6534.5|6533.5|6535.2|6534.2|6534|6533|57
1623238460000|2021-06-09 11:34:20|6534.2|6533.2|6534.2|6533.2|6534.5|6533.5|6533.5|6532.5|51
1623238470000|2021-06-09 11:34:30|6534|6533|6533.7|6532.7|6534.2|6533.2|6533.5|6532.5|4
1623238480000|2021-06-09 11:34:40|6533.5|6532.5|6534.7|6533.7|6535|6534|6533.5|6532.5|12
1623238490000|2021-06-09 11:34:50|6534.5|6533.5|6536|6535|6536|6535|6534.5|6533.5|39
1623238500000|2021-06-09 11:35:00|6535.7|6534.7|6535.5|6534.5|6536|6535|6535.2|6534.2|28
1623238510000|2021-06-09 11:35:10|6535.2|6534.2|6534.7|6533.7|6535.5|6534.5|6534.7|6533.7|17
1623238520000|2021-06-09 11:35:20|6535|6534|6535.5|6534.5|6535.5|6534.5|6534.7|6533.7|10
1623238530000|2021-06-09 11:35:30|6535.2|6534.2|6535.5|6534.5|6535.5|6534.5|6535|6534|9
1623238540000|2021-06-09 11:35:40|6535.7|6534.7|6535.7|6534.7|6535.7|6534.7|6535.5|6534.5|5
1623238550000|2021-06-09 11:35:50|6536|6535|6536|6535|6536.7|6535.7|6535.7|6534.7|24
1623238560000|2021-06-09 11:36:00|6536.2|6535.2|6536|6535|6536.5|6535.5|6536|6535|10
1623238570000|2021-06-09 11:36:10|6536.2|6535.2|6536.2|6535.2|6536.7|6535.7|6536|6535|7
1623238580000|2021-06-09 11:36:20|6536.5|6535.5|6536.5|6535.5|6536.5|6535.5|6536|6535|4
1623238590000|2021-06-09 11:36:30|6536.7|6535.7|6536.7|6535.7|6537|6536|6536.5|6535.5|3
1623238600000|2021-06-09 11:36:40|6537|6536|6537|6536|6537.2|6536.2|6537|6536|2
1623238610000|2021-06-09 11:36:50|6537.2|6536.2|6537.7|6536.7|6538|6537|6537|6536|23
1623238620000|2021-06-09 11:37:00|6537.5|6536.5|6537.7|6536.7|6538.2|6537.2|6537.5|6536.5|37
1623238630000|2021-06-09 11:37:10|6537.5|6536.5|6538|6537|6538|6537|6537.5|6536.5|18
1623238640000|2021-06-09 11:37:20|6538.2|6537.2|6538|6537|6538.2|6537.2|6538|6537|5
1623238650000|2021-06-09 11:37:30|6538.5|6537.5|6538.2|6537.2|6538.5|6537.5|6538.2|6537.2|20
1623238660000|2021-06-09 11:37:40|6538.5|6537.5|6538.5|6537.5|6538.5|6537.5|6538|6537|4
1623238670000|2021-06-09 11:37:50|6539|6538|6538.5|6537.5|6539|6538|6538.5|6537.5|23
1623238680000|2021-06-09 11:38:00|6538.7|6537.7|6539|6538|6539|6538|6538.7|6537.7|2
1623238690000|2021-06-09 11:38:10|6538.5|6537.5|6539|6538|6539|6538|6538.5|6537.5|4
1623238700000|2021-06-09 11:38:20|6538.5|6537.5|6538.7|6537.7|6538.7|6537.7|6538.5|6537.5|8
1623238710000|2021-06-09 11:38:30|6539|6538|6539|6538|6539|6538|6539|6538|0
1623238720000|2021-06-09 11:38:40|6539.2|6538.2|6540|6539|6540|6539|6539.2|6538.2|6
1623238730000|2021-06-09 11:38:50|6539.7|6538.7|6539.7|6538.7|6540|6539|6539.5|6538.5|5
1623238740000|2021-06-09 11:39:00|6540|6539|6539.7|6538.7|6540.2|6539.2|6539.7|6538.7|8
1623238750000|2021-06-09 11:39:10|6540|6539|6540|6539|6540.2|6539.2|6540|6539|8
1623238760000|2021-06-09 11:39:20|6540.2|6539.2|6540|6539|6540.2|6539.2|6540|6539|1
1623238780000|2021-06-09 11:39:40|6539.5|6538.5|6540|6539|6540|6539|6539.5|6538.5|6
1623238790000|2021-06-09 11:39:50|6540.2|6539.2|6540|6539|6540.2|6539.2|6540|6539|2
1623238800000|2021-06-09 11:40:00|6539.8|6538.8|6540.8|6539.8|6540.8|6539.8|6539.5|6538.5|28
1623238810000|2021-06-09 11:40:10|6541.3|6540.3|6541|6540|6541.3|6540.3|6540.8|6539.8|20
1623238820000|2021-06-09 11:40:20|6540.8|6539.8|6541.3|6540.3|6541.3|6540.3|6540.8|6539.8|10
1623238830000|2021-06-09 11:40:30|6541|6540|6541|6540|6541.3|6540.3|6541|6540|9
1623238840000|2021-06-09 11:40:40|6541.3|6540.3|6539.8|6538.8|6541.3|6540.3|6539.8|6538.8|10
1623238850000|2021-06-09 11:40:50|6540|6539|6539.8|6538.8|6540|6539|6539.8|6538.8|3
1623238860000|2021-06-09 11:41:00|6540|6539|6540.3|6539.3|6540.3|6539.3|6539.8|6538.8|3
1623238870000|2021-06-09 11:41:10|6540.5|6539.5|6540.8|6539.8|6541.3|6540.3|6540.3|6539.3|10
1623238880000|2021-06-09 11:41:20|6541|6540|6541.3|6540.3|6541.3|6540.3|6541|6540|9
1623238890000|2021-06-09 11:41:30|6541|6540|6541.8|6540.8|6542|6541|6541|6540|2
1623238900000|2021-06-09 11:41:40|6542|6541|6541.3|6540.3|6542|6541|6541.3|6540.3|3
1623238910000|2021-06-09 11:41:50|6540.8|6539.8|6541|6540|6541.3|6540.3|6540.8|6539.8|5
1623238920000|2021-06-09 11:42:00|6540.8|6539.8|6541|6540|6541.3|6540.3|6540.8|6539.8|3
1623238930000|2021-06-09 11:42:10|6541.3|6540.3|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|3
1623238950000|2021-06-09 11:42:30|6541.5|6540.5|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|1
1623238960000|2021-06-09 11:42:40|6541.5|6540.5|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|2
1623238970000|2021-06-09 11:42:50|6541.5|6540.5|6541.5|6540.5|6541.5|6540.5|6541.5|6540.5|3
1623238980000|2021-06-09 11:43:00|6541.3|6540.3|6541.5|6540.5|6541.5|6540.5|6541.3|6540.3|5
1623238990000|2021-06-09 11:43:10|6541.3|6540.3|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|3
1623239000000|2021-06-09 11:43:20|6541.5|6540.5|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|1
1623239010000|2021-06-09 11:43:30|6541.5|6540.5|6541.3|6540.3|6541.5|6540.5|6541.3|6540.3|1
1623239020000|2021-06-09 11:43:40|6541.5|6540.5|6541.8|6540.8|6542|6541|6541.5|6540.5|1
1623239030000|2021-06-09 11:43:50|6542|6541|6541.8|6540.8|6542|6541|6541.8|6540.8|0
1623239040000|2021-06-09 11:44:00|6542|6541|6542.3|6541.3|6542.3|6541.3|6542|6541|5
1623239050000|2021-06-09 11:44:10|||||||||8
1623239060000|2021-06-09 11:44:20|||||||||1
1623239070000|2021-06-09 11:44:30|6542.8|6541.8|6542.8|6541.8|6542.8|6541.8|6542.8|6541.8|5
1623239080000|2021-06-09 11:44:40|6542.5|6541.5|6542.5|6541.5|6542.8|6541.8|6542.5|6541.5|14
1623239090000|2021-06-09 11:44:50|6542.8|6541.8|6543.3|6542.3|6543.3|6542.3|6542.5|6541.5|5
1623239100000|2021-06-09 11:45:00|6542.3|6541.3|6541.8|6540.8|6542.3|6541.3|6541.8|6540.8|31
1623239110000|2021-06-09 11:45:10|6542|6541|6542.3|6541.3|6542.3|6541.3|6541.8|6540.8|4
1623239120000|2021-06-09 11:45:20|6542.5|6541.5|6542.5|6541.5|6542.8|6541.8|6542.3|6541.3|0
1623239130000|2021-06-09 11:45:30|6542.8|6541.8|6543|6542|6543|6542|6542.8|6541.8|37
1623239140000|2021-06-09 11:45:40|6543.3|6542.3|6543.3|6542.3|6543.5|6542.5|6543.3|6542.3|0
1623239160000|2021-06-09 11:46:00|6543|6542|6543.3|6542.3|6543.3|6542.3|6543|6542|1
1623239170000|2021-06-09 11:46:10|6543.5|6542.5|6543|6542|6543.5|6542.5|6542.8|6541.8|8
1623239180000|2021-06-09 11:46:20|6542.8|6541.8|6543.8|6542.8|6543.8|6542.8|6542.8|6541.8|5
1623239190000|2021-06-09 11:46:30|6543.5|6542.5|6543.8|6542.8|6543.8|6542.8|6543.5|6542.5|0
1623239200000|2021-06-09 11:46:40|6543.5|6542.5|6543.3|6542.3|6543.5|6542.5|6543|6542|4
1623239220000|2021-06-09 11:47:00|6543.5|6542.5|6543.3|6542.3|6543.8|6542.8|6543.3|6542.3|4
1623239250000|2021-06-09 11:47:30|6543|6542|6543.3|6542.3|6543.3|6542.3|6543|6542|1
1623239260000|2021-06-09 11:47:40|6543.5|6542.5|6543.5|6542.5|6543.5|6542.5|6543.5|6542.5|1
1623239270000|2021-06-09 11:47:50|6543.8|6542.8|6543.8|6542.8|6543.8|6542.8|6543.5|6542.5|0
1623239280000|2021-06-09 11:48:00|6543.5|6542.5|6543.8|6542.8|6543.8|6542.8|6543.5|6542.5|1
1623239290000|2021-06-09 11:48:10|6543.5|6542.5|6543.8|6542.8|6543.8|6542.8|6543.5|6542.5|0
1623239300000|2021-06-09 11:48:20|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|5
1623239310000|2021-06-09 11:48:30|6544.5|6543.5|6544.3|6543.3|6544.5|6543.5|6544.3|6543.3|1
1623239320000|2021-06-09 11:48:40|6544.5|6543.5|6544.3|6543.3|6544.5|6543.5|6544.3|6543.3|2
1623239330000|2021-06-09 11:48:50|6544|6543|6543.5|6542.5|6544|6543|6543.5|6542.5|13
1623239340000|2021-06-09 11:49:00|6543.8|6542.8|6544.5|6543.5|6544.5|6543.5|6543.8|6542.8|22
1623239350000|2021-06-09 11:49:10|6544.3|6543.3|6544.8|6543.8|6544.8|6543.8|6544.3|6543.3|5
1623239360000|2021-06-09 11:49:20|6544.5|6543.5|6544.5|6543.5|6544.8|6543.8|6544.3|6543.3|1
1623239370000|2021-06-09 11:49:30|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|6544.3|6543.3|5
1623239380000|2021-06-09 11:49:40|6544|6543|6543.8|6542.8|6544|6543|6543.8|6542.8|6
1623239400000|2021-06-09 11:50:00|6543.5|6542.5|6543.3|6542.3|6543.5|6542.5|6543.3|6542.3|15
1623239410000|2021-06-09 11:50:10|6543.5|6542.5|6543.8|6542.8|6543.8|6542.8|6543.5|6542.5|4
1623239430000|2021-06-09 11:50:30|||||||||1
1623239450000|2021-06-09 11:50:50|6544|6543|6543.8|6542.8|6544|6543|6543.8|6542.8|5
1623239460000|2021-06-09 11:51:00|6544|6543|6544|6543|6544|6543|6543.8|6542.8|4
1623239470000|2021-06-09 11:51:10|6544.3|6543.3|6545|6544|6545.3|6544.3|6544.3|6543.3|27
1623239480000|2021-06-09 11:51:20|6545.3|6544.3|6544.8|6543.8|6545.3|6544.3|6544.8|6543.8|4
1623239490000|2021-06-09 11:51:30|6544.5|6543.5|6544.3|6543.3|6544.5|6543.5|6544.3|6543.3|0
1623239510000|2021-06-09 11:51:50|||||||||4
1623239520000|2021-06-09 11:52:00|6544.8|6543.8|6544.8|6543.8|6544.8|6543.8|6544.8|6543.8|4
1623239530000|2021-06-09 11:52:10|6545|6544|6545.3|6544.3|6545.8|6544.8|6545|6544|17
1623239540000|2021-06-09 11:52:20|6545|6544|6545.3|6544.3|6545.3|6544.3|6545|6544|5
1623239550000|2021-06-09 11:52:30|6545|6544|6545|6544|6545.3|6544.3|6545|6544|0
1623239560000|2021-06-09 11:52:40|6544.8|6543.8|6544.3|6543.3|6544.8|6543.8|6544.3|6543.3|18
1623239570000|2021-06-09 11:52:50|6544.5|6543.5|6546.3|6545.3|6546.3|6545.3|6544.5|6543.5|22
1623239580000|2021-06-09 11:53:00|6546|6545|6547|6546|6547.3|6546.3|6546|6545|21
1623239590000|2021-06-09 11:53:10|6546.8|6545.8|6547.8|6546.8|6547.8|6546.8|6546.8|6545.8|3
1623239600000|2021-06-09 11:53:20|6547.5|6546.5|6548|6547|6548.3|6547.3|6547.3|6546.3|19
1623239610000|2021-06-09 11:53:30|6548.3|6547.3|6548.8|6547.8|6548.8|6547.8|6548|6547|3
1623239620000|2021-06-09 11:53:40|6548.5|6547.5|6548.5|6547.5|6548.8|6547.8|6548.3|6547.3|2
1623239630000|2021-06-09 11:53:50|6548.8|6547.8|6547.8|6546.8|6548.8|6547.8|6547.8|6546.8|14
1623239640000|2021-06-09 11:54:00|6547.5|6546.5|6547.8|6546.8|6548.3|6547.3|6547.5|6546.5|16
1623239650000|2021-06-09 11:54:10|6548|6547|6548|6547|6548|6547|6547.8|6546.8|1
1623239660000|2021-06-09 11:54:20|6548.3|6547.3|6548.3|6547.3|6548.3|6547.3|6548.3|6547.3|0
1623239670000|2021-06-09 11:54:30|6548|6547|6548.3|6547.3|6548.3|6547.3|6548|6547|9
1623239690000|2021-06-09 11:54:50|6548.8|6547.8|6548.5|6547.5|6548.8|6547.8|6548.5|6547.5|7
1623239700000|2021-06-09 11:55:00|6548.3|6547.3|6548.8|6547.8|6548.8|6547.8|6548.3|6547.3|1
1623239710000|2021-06-09 11:55:10|6548.5|6547.5|6549.3|6548.3|6549.8|6548.8|6548.5|6547.5|15
1623239720000|2021-06-09 11:55:20|6549|6548|6549.3|6548.3|6549.3|6548.3|6549|6548|6
1623239730000|2021-06-09 11:55:30|6549.5|6548.5|6549.3|6548.3|6549.8|6548.8|6549.3|6548.3|10
1623239740000|2021-06-09 11:55:40|6549|6548|6549|6548|6549|6548|6548.8|6547.8|7
1623239750000|2021-06-09 11:55:50|6548.8|6547.8|6549|6548|6549|6548|6548.8|6547.8|2
1623239760000|2021-06-09 11:56:00|6548.8|6547.8|6549.3|6548.3|6549.3|6548.3|6548.8|6547.8|5
1623239770000|2021-06-09 11:56:10|6549|6548|6549.3|6548.3|6549.5|6548.5|6549|6548|2
1623239780000|2021-06-09 11:56:20|6549.5|6548.5|6549.3|6548.3|6549.5|6548.5|6549|6548|7
1623239790000|2021-06-09 11:56:30|6549.5|6548.5|6549.8|6548.8|6549.8|6548.8|6549.3|6548.3|3
1623239800000|2021-06-09 11:56:40|||||||||7
1623239810000|2021-06-09 11:56:50|6549.3|6548.3|6549.5|6548.5|6549.5|6548.5|6549.3|6548.3|4
1623239820000|2021-06-09 11:57:00|6549.3|6548.3|6549.5|6548.5|6549.8|6548.8|6549.3|6548.3|3
1623239830000|2021-06-09 11:57:10|6549.3|6548.3|6549.3|6548.3|6549.5|6548.5|6549.3|6548.3|0
1623239840000|2021-06-09 11:57:20|6549.5|6548.5|6549.8|6548.8|6549.8|6548.8|6549.5|6548.5|3
1623239850000|2021-06-09 11:57:30|6550|6549|6550|6549|6550|6549|6550|6549|1
1623239860000|2021-06-09 11:57:40|6549.8|6548.8|6549.8|6548.8|6549.8|6548.8|6549.8|6548.8|0
1623239870000|2021-06-09 11:57:50|6550|6549|6550|6549|6550|6549|6550|6549|1
1623239880000|2021-06-09 11:58:00|6550.3|6549.3|6550|6549|6550.3|6549.3|6549.8|6548.8|5
1623239890000|2021-06-09 11:58:10|6549.8|6548.8|6549.8|6548.8|6550|6549|6549.8|6548.8|5
1623239900000|2021-06-09 11:58:20|6550|6549|6550|6549|6550|6549|6550|6549|0
1623239910000|2021-06-09 11:58:30|6549.8|6548.8|6549.8|6548.8|6549.8|6548.8|6549.5|6548.5|4
1623239920000|2021-06-09 11:58:40|6550|6549|6550|6549|6550.3|6549.3|6549.8|6548.8|0
1623239930000|2021-06-09 11:58:50|6549.8|6548.8|6549.8|6548.8|6549.8|6548.8|6549.5|6548.5|4
1623239940000|2021-06-09 11:59:00|6549.5|6548.5|6549.8|6548.8|6549.8|6548.8|6549.5|6548.5|8
1623239950000|2021-06-09 11:59:10|6550|6549|6550|6549|6550|6549|6550|6549|3
1623239960000|2021-06-09 11:59:20|6549.8|6548.8|6549.5|6548.5|6549.8|6548.8|6549.5|6548.5|3
1623239970000|2021-06-09 11:59:30|6549.8|6548.8|6549.8|6548.8|6550|6549|6549.8|6548.8|1
1623239980000|2021-06-09 11:59:40|6550|6549|6550|6549|6550.3|6549.3|6550|6549|0
1623239990000|2021-06-09 11:59:50|6550.3|6549.3|6549.8|6548.8|6550.3|6549.3|6549.8|6548.8|2
1623240000000|2021-06-09 12:00:00|6550|6549|6550.3|6549.3|6550.3|6549.3|6549.8|6548.8|7
1623240010000|2021-06-09 12:00:10|6550|6549|6549.8|6548.8|6550|6549|6549.8|6548.8|5
1623240020000|2021-06-09 12:00:20|6550|6549|6550.3|6549.3|6550.3|6549.3|6550|6549|0
1623240030000|2021-06-09 12:00:30|6550|6549|6549.5|6548.5|6550.3|6549.3|6549.3|6548.3|44
1623240040000|2021-06-09 12:00:40|6549.8|6548.8|6549.8|6548.8|6549.8|6548.8|6549.8|6548.8|0
1623240050000|2021-06-09 12:00:50|6550|6549|6550.8|6549.8|6550.8|6549.8|6550|6549|19
1623240060000|2021-06-09 12:01:00|6550.5|6549.5|6550.8|6549.8|6550.8|6549.8|6550.3|6549.3|15
1623240070000|2021-06-09 12:01:10|6550.5|6549.5|6551|6550|6551.3|6550.3|6550.3|6549.3|126
1623240080000|2021-06-09 12:01:20|6550.8|6549.8|6550.8|6549.8|6550.8|6549.8|6550.5|6549.5|9
1623240100000|2021-06-09 12:01:40|6550.5|6549.5|6550.3|6549.3|6550.5|6549.5|6550.3|6549.3|15
1623240110000|2021-06-09 12:01:50|6550.5|6549.5|6551.3|6550.3|6551.3|6550.3|6550.5|6549.5|14
1623240120000|2021-06-09 12:02:00|6551.5|6550.5|6551.5|6550.5|6551.5|6550.5|6551.3|6550.3|5
1623240130000|2021-06-09 12:02:10|6551.3|6550.3|6551.5|6550.5|6551.8|6550.8|6551.3|6550.3|3
1623240140000|2021-06-09 12:02:20|6551.8|6550.8|6551.5|6550.5|6551.8|6550.8|6551.5|6550.5|0
1623240150000|2021-06-09 12:02:30|6551.3|6550.3|6551.5|6550.5|6551.5|6550.5|6551.3|6550.3|5
1623240160000|2021-06-09 12:02:40|6551.3|6550.3|6551.8|6550.8|6552|6551|6551.3|6550.3|0
1623240170000|2021-06-09 12:02:50|6552|6551|6551.8|6550.8|6552|6551|6551.8|6550.8|4
1623240180000|2021-06-09 12:03:00|6551.5|6550.5|6551.8|6550.8|6551.8|6550.8|6551.3|6550.3|2
1623240190000|2021-06-09 12:03:10|6551.5|6550.5|6551.8|6550.8|6551.8|6550.8|6551.3|6550.3|7
1623240200000|2021-06-09 12:03:20|6551.5|6550.5|6551.5|6550.5|6551.8|6550.8|6551.5|6550.5|2
1623240210000|2021-06-09 12:03:30|6551.3|6550.3|6551.8|6550.8|6551.8|6550.8|6551.3|6550.3|5
1623240230000|2021-06-09 12:03:50|6551.5|6550.5|6551.8|6550.8|6551.8|6550.8|6551.5|6550.5|5
1623240240000|2021-06-09 12:04:00|6552|6551|6552.3|6551.3|6552.3|6551.3|6552|6551|6
1623240250000|2021-06-09 12:04:10|6552.8|6551.8|6552.3|6551.3|6552.8|6551.8|6552.3|6551.3|16
1623240260000|2021-06-09 12:04:20|6552|6551|6552|6551|6552|6551|6552|6551|4
1623240270000|2021-06-09 12:04:30|6551.8|6550.8|6552.3|6551.3|6552.3|6551.3|6551.8|6550.8|4
1623240280000|2021-06-09 12:04:40|6552|6551|6552|6551|6552|6551|6551.3|6550.3|23
1623240290000|2021-06-09 12:04:50|6552.3|6551.3|6552|6551|6552.3|6551.3|6552|6551|1
1623240300000|2021-06-09 12:05:00|6552.3|6551.3|6552|6551|6552.3|6551.3|6552|6551|4
1623240310000|2021-06-09 12:05:10|6552.3|6551.3|6552.3|6551.3|6552.3|6551.3|6552|6551|0
1623240320000|2021-06-09 12:05:20|6552.5|6551.5|6553.3|6552.3|6553.3|6552.3|6552|6551|6
1623240330000|2021-06-09 12:05:30|6553|6552|6553.3|6552.3|6553.3|6552.3|6553|6552|0
1623240340000|2021-06-09 12:05:40|6553|6552|6553|6552|6553|6552|6553|6552|4
1623240350000|2021-06-09 12:05:50|6553.3|6552.3|6553|6552|6553.3|6552.3|6553|6552|3
1623240360000|2021-06-09 12:06:00|6553.3|6552.3|6552.5|6551.5|6553.3|6552.3|6552.3|6551.3|19
1623240370000|2021-06-09 12:06:10|6552.3|6551.3|6552.3|6551.3|6552.3|6551.3|6552.3|6551.3|8
1623240380000|2021-06-09 12:06:20|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6552.5|6551.5|6
1623240390000|2021-06-09 12:06:30|6552.3|6551.3|6552.3|6551.3|6552.3|6551.3|6551.8|6550.8|4
1623240400000|2021-06-09 12:06:40|6552|6551|6552.3|6551.3|6552.3|6551.3|6552|6551|1
1623240410000|2021-06-09 12:06:50|6552.5|6551.5|6552.8|6551.8|6552.8|6551.8|6552.5|6551.5|7
1623240420000|2021-06-09 12:07:00|6553|6552|6553|6552|6553.3|6552.3|6552.8|6551.8|12
1623240430000|2021-06-09 12:07:10|6553.3|6552.3|6553|6552|6553.3|6552.3|6553|6552|2
1623240440000|2021-06-09 12:07:20|6553.3|6552.3|6553|6552|6553.3|6552.3|6553|6552|4
1623240450000|2021-06-09 12:07:30|6552.8|6551.8|6553|6552|6553|6552|6552.8|6551.8|4
1623240460000|2021-06-09 12:07:40|6553.3|6552.3|6553.3|6552.3|6553.3|6552.3|6553.3|6552.3|1
1623240480000|2021-06-09 12:08:00|||||||||2
1623240490000|2021-06-09 12:08:10|6553|6552|6553|6552|6553.3|6552.3|6553|6552|6
1623240500000|2021-06-09 12:08:20|6553.3|6552.3|6552.8|6551.8|6553.3|6552.3|6552.8|6551.8|3
1623240510000|2021-06-09 12:08:30|||||||||3
1623240520000|2021-06-09 12:08:40|6553|6552|6552.8|6551.8|6553.3|6552.3|6552.8|6551.8|6
1623240530000|2021-06-09 12:08:50|6553|6552|6553.3|6552.3|6553.3|6552.3|6553|6552|5
1623240540000|2021-06-09 12:09:00|||||||||3
1623240550000|2021-06-09 12:09:10|||||||||1
1623240560000|2021-06-09 12:09:20|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553.3|6552.3|4
1623240570000|2021-06-09 12:09:30|6553.3|6552.3|6553.3|6552.3|6553.3|6552.3|6553.3|6552.3|1
1623240590000|2021-06-09 12:09:50|6553|6552|6552.8|6551.8|6553|6552|6552.5|6551.5|10
1623240600000|2021-06-09 12:10:00|6552.5|6551.5|6552.3|6551.3|6552.8|6551.8|6552|6551|24
1623240610000|2021-06-09 12:10:10|6553|6552|6552.8|6551.8|6553.3|6552.3|6552.8|6551.8|13
1623240620000|2021-06-09 12:10:20|6553|6552|6553.3|6552.3|6553.3|6552.3|6553|6552|5
1623240630000|2021-06-09 12:10:30|6553.5|6552.5|6553.8|6552.8|6553.8|6552.8|6553|6552|14
1623240650000|2021-06-09 12:10:50|6553.5|6552.5|6552.8|6551.8|6553.5|6552.5|6552.5|6551.5|22
1623240660000|2021-06-09 12:11:00|||||||||1
1623240690000|2021-06-09 12:11:30|||||||||7
1623240720000|2021-06-09 12:12:00|6553.3|6552.3|6553.3|6552.3|6553.3|6552.3|6553.3|6552.3|8
1623240730000|2021-06-09 12:12:10|||||||||1
1623240740000|2021-06-09 12:12:20|6553.5|6552.5|6554.3|6553.3|6554.3|6553.3|6553.5|6552.5|39
1623240750000|2021-06-09 12:12:30|||||||||1
1623240760000|2021-06-09 12:12:40|||||||||1
1623240780000|2021-06-09 12:13:00|6554.8|6553.8|6554.8|6553.8|6554.8|6553.8|6554.8|6553.8|36
1623240790000|2021-06-09 12:13:10|6554.5|6553.5|6556.3|6555.3|6556.3|6555.3|6554.5|6553.5|34
1623240800000|2021-06-09 12:13:20|6556|6555|6556.5|6555.5|6556.8|6555.8|6556|6555|24
1623240810000|2021-06-09 12:13:30|6556.8|6555.8|6557.3|6556.3|6557.3|6556.3|6556.5|6555.5|8
1623240820000|2021-06-09 12:13:40|6557.5|6556.5|6557.5|6556.5|6557.8|6556.8|6557.3|6556.3|22
1623240830000|2021-06-09 12:13:50|6557.8|6556.8|6557.3|6556.3|6557.8|6556.8|6557.3|6556.3|15
1623240840000|2021-06-09 12:14:00|6557|6556|6557.3|6556.3|6557.3|6556.3|6556.8|6555.8|19
1623240850000|2021-06-09 12:14:10|6557.8|6556.8|6557.8|6556.8|6557.8|6556.8|6557.5|6556.5|6
1623240860000|2021-06-09 12:14:20|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557.5|6556.5|11
1623240870000|2021-06-09 12:14:30|6557.5|6556.5|6556.8|6555.8|6557.5|6556.5|6556.5|6555.5|37
1623240880000|2021-06-09 12:14:40|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|12
1623240890000|2021-06-09 12:14:50|6557.5|6556.5|6557.3|6556.3|6557.5|6556.5|6557|6556|34
1623240900000|2021-06-09 12:15:00|6557|6556|6557.8|6556.8|6557.8|6556.8|6557|6556|18
1623240910000|2021-06-09 12:15:10|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557.5|6556.5|11
1623240920000|2021-06-09 12:15:20|||||||||1
1623240930000|2021-06-09 12:15:30|6558|6557|6558.8|6557.8|6558.8|6557.8|6558|6557|30
1623240940000|2021-06-09 12:15:40|6558.5|6557.5|6558.8|6557.8|6558.8|6557.8|6558.5|6557.5|5
1623240950000|2021-06-09 12:15:50|6558.5|6557.5|6558.8|6557.8|6558.8|6557.8|6558.5|6557.5|31
1623240960000|2021-06-09 12:16:00|6559|6558|6559.3|6558.3|6559.3|6558.3|6558.8|6557.8|24
1623240970000|2021-06-09 12:16:10|6559|6558|6558.8|6557.8|6559|6558|6558.8|6557.8|11
1623240980000|2021-06-09 12:16:20|6558.3|6557.3|6557.8|6556.8|6558.3|6557.3|6557.8|6556.8|39
1623240990000|2021-06-09 12:16:30|6558.3|6557.3|6558.3|6557.3|6558.3|6557.3|6558|6557|7
1623241000000|2021-06-09 12:16:40|6558|6557|6557.8|6556.8|6558|6557|6557.8|6556.8|11
1623241010000|2021-06-09 12:16:50|||||||||1
1623241020000|2021-06-09 12:17:00|6557.5|6556.5|6557.3|6556.3|6557.8|6556.8|6557.3|6556.3|27
1623241030000|2021-06-09 12:17:10|6557|6556|6556.8|6555.8|6557.3|6556.3|6556.8|6555.8|13
1623241040000|2021-06-09 12:17:20|6556.5|6555.5|6557.3|6556.3|6557.3|6556.3|6556.5|6555.5|17
1623241050000|2021-06-09 12:17:30|6557.5|6556.5|6557.3|6556.3|6557.5|6556.5|6557|6556|23
1623241060000|2021-06-09 12:17:40|||||||||3
1623241070000|2021-06-09 12:17:50|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|3
1623241080000|2021-06-09 12:18:00|6557|6556|6556.3|6555.3|6557.3|6556.3|6556.3|6555.3|54
1623241090000|2021-06-09 12:18:10|6556|6555|6556|6555|6556|6555|6556|6555|4
1623241100000|2021-06-09 12:18:20|6555.8|6554.8|6556.3|6555.3|6556.3|6555.3|6555.8|6554.8|7
1623241110000|2021-06-09 12:18:30|6556|6555|6555.5|6554.5|6556|6555|6555.5|6554.5|5
1623241120000|2021-06-09 12:18:40|6555.3|6554.3|6555.8|6554.8|6555.8|6554.8|6555.3|6554.3|1
1623241130000|2021-06-09 12:18:50|6555.5|6554.5|6555.5|6554.5|6555.8|6554.8|6555.5|6554.5|2
1623241140000|2021-06-09 12:19:00|6555.3|6554.3|6555.3|6554.3|6555.8|6554.8|6555.3|6554.3|1
1623241150000|2021-06-09 12:19:10|6555.5|6554.5|6555.3|6554.3|6555.8|6554.8|6555|6554|7
1623241160000|2021-06-09 12:19:20|||||||||1
1623241170000|2021-06-09 12:19:30|6555.5|6554.5|6555.3|6554.3|6555.5|6554.5|6555.3|6554.3|1
1623241190000|2021-06-09 12:19:50|6555|6554|6554.8|6553.8|6555.3|6554.3|6554.8|6553.8|13
1623241200000|2021-06-09 12:20:00|6555|6554|6555|6554|6555.3|6554.3|6555|6554|5
1623241210000|2021-06-09 12:20:10|6555.3|6554.3|6555.8|6554.8|6555.8|6554.8|6555.3|6554.3|21
1623241220000|2021-06-09 12:20:20|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|1
1623241230000|2021-06-09 12:20:30|6555.3|6554.3|6555.3|6554.3|6555.3|6554.3|6555.3|6554.3|6
1623241240000|2021-06-09 12:20:40|6555.8|6554.8|6555.8|6554.8|6555.8|6554.8|6555.8|6554.8|4
1623241250000|2021-06-09 12:20:50|6555.5|6554.5|6555.5|6554.5|6555.8|6554.8|6555.3|6554.3|5
1623241260000|2021-06-09 12:21:00|6555.8|6554.8|6555.3|6554.3|6555.8|6554.8|6555.3|6554.3|2
1623241270000|2021-06-09 12:21:10|6555.5|6554.5|6555.8|6554.8|6555.8|6554.8|6555.5|6554.5|4
1623241280000|2021-06-09 12:21:20|6556|6555|6555.8|6554.8|6556|6555|6555.8|6554.8|17
1623241290000|2021-06-09 12:21:30|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.3|6554.3|6
1623241300000|2021-06-09 12:21:40|6555.8|6554.8|6555.5|6554.5|6555.8|6554.8|6555.3|6554.3|1
1623241310000|2021-06-09 12:21:50|6555.3|6554.3|6555|6554|6555.3|6554.3|6554.8|6553.8|5
1623241320000|2021-06-09 12:22:00|6555.3|6554.3|6555.5|6554.5|6555.5|6554.5|6555.3|6554.3|3
1623241330000|2021-06-09 12:22:10|6555.3|6554.3|6554.8|6553.8|6555.3|6554.3|6554.8|6553.8|15
1623241340000|2021-06-09 12:22:20|6555|6554|6554.8|6553.8|6555|6554|6554.8|6553.8|6
1623241360000|2021-06-09 12:22:40|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|4
1623241370000|2021-06-09 12:22:50|6554.3|6553.3|6554.5|6553.5|6554.5|6553.5|6554.3|6553.3|5
1623241380000|2021-06-09 12:23:00|6554.3|6553.3|6553.8|6552.8|6554.3|6553.3|6553.8|6552.8|12
1623241390000|2021-06-09 12:23:10|6554|6553|6553.8|6552.8|6554|6553|6553.8|6552.8|3
1623241400000|2021-06-09 12:23:20|6554|6553|6553.8|6552.8|6554|6553|6553.8|6552.8|16
1623241410000|2021-06-09 12:23:30|6554|6553|6554.5|6553.5|6554.5|6553.5|6554|6553|4
1623241420000|2021-06-09 12:23:40|6554.8|6553.8|6554.8|6553.8|6554.8|6553.8|6554.8|6553.8|0
1623241430000|2021-06-09 12:23:50|||||||||1
1623241440000|2021-06-09 12:24:00|6554.3|6553.3|6554|6553|6554.3|6553.3|6554|6553|10
1623241450000|2021-06-09 12:24:10|6553.8|6552.8|6554.3|6553.3|6554.3|6553.3|6553.8|6552.8|3
1623241460000|2021-06-09 12:24:20|6554|6553|6554|6553|6554|6553|6553.8|6552.8|6
1623241470000|2021-06-09 12:24:30|6553.8|6552.8|6554|6553|6554.3|6553.3|6553.8|6552.8|9
1623241480000|2021-06-09 12:24:40|6553.8|6552.8|6553.8|6552.8|6554|6553|6553.8|6552.8|0
1623241490000|2021-06-09 12:24:50|6554|6553|6554.5|6553.5|6554.8|6553.8|6554|6553|9
1623241500000|2021-06-09 12:25:00|6554.3|6553.3|6554.3|6553.3|6554.3|6553.3|6553.8|6552.8|5
1623241510000|2021-06-09 12:25:10|6554|6553|6554.3|6553.3|6554.3|6553.3|6554|6553|1
1623241520000|2021-06-09 12:25:20|6554|6553|6554.3|6553.3|6554.3|6553.3|6553.8|6552.8|7
1623241530000|2021-06-09 12:25:30|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554.3|6553.3|17
1623241540000|2021-06-09 12:25:40|6554.8|6553.8|6554.5|6553.5|6554.8|6553.8|6554.5|6553.5|5
1623241550000|2021-06-09 12:25:50|6554.3|6553.3|6554.3|6553.3|6554.5|6553.5|6554.3|6553.3|0
1623241560000|2021-06-09 12:26:00|6554|6553|6554.3|6553.3|6554.3|6553.3|6554|6553|7
1623241580000|2021-06-09 12:26:20|6554.8|6553.8|6554.8|6553.8|6554.8|6553.8|6554.8|6553.8|3
1623241590000|2021-06-09 12:26:30|6554.5|6553.5|6554.5|6553.5|6554.5|6553.5|6554.3|6553.3|4
1623241600000|2021-06-09 12:26:40|6554.3|6553.3|6554.3|6553.3|6554.3|6553.3|6553.8|6552.8|9
1623241610000|2021-06-09 12:26:50|6553.8|6552.8|6554.3|6553.3|6554.3|6553.3|6553.8|6552.8|5
1623241620000|2021-06-09 12:27:00|6553.5|6552.5|6553.8|6552.8|6553.8|6552.8|6553.3|6552.3|12
1623241630000|2021-06-09 12:27:10|6554|6553|6554.3|6553.3|6554.3|6553.3|6553.8|6552.8|2
1623241650000|2021-06-09 12:27:30|6554.5|6553.5|6554.8|6553.8|6554.8|6553.8|6554.5|6553.5|6
1623241660000|2021-06-09 12:27:40|6554.5|6553.5|6554.5|6553.5|6554.8|6553.8|6554.5|6553.5|16
1623241670000|2021-06-09 12:27:50|6554.8|6553.8|6554.5|6553.5|6554.8|6553.8|6554.5|6553.5|3
1623241680000|2021-06-09 12:28:00|6554.8|6553.8|6555.8|6554.8|6555.8|6554.8|6554.3|6553.3|47
1623241690000|2021-06-09 12:28:10|6555.5|6554.5|6555.5|6554.5|6555.5|6554.5|6555.3|6554.3|12
1623241700000|2021-06-09 12:28:20|6555.3|6554.3|6555|6554|6555.3|6554.3|6555|6554|2
1623241710000|2021-06-09 12:28:30|6555.3|6554.3|6555.3|6554.3|6555.3|6554.3|6555.3|6554.3|0
1623241740000|2021-06-09 12:29:00|6555|6554|6555.3|6554.3|6555.3|6554.3|6555|6554|7
1623241750000|2021-06-09 12:29:10|6555.5|6554.5|6556|6555|6556.3|6555.3|6555.3|6554.3|10
1623241760000|2021-06-09 12:29:20|6556.3|6555.3|6556.3|6555.3|6556.3|6555.3|6555.8|6554.8|1
1623241770000|2021-06-09 12:29:30|6556|6555|6556.3|6555.3|6556.3|6555.3|6556|6555|0
1623241780000|2021-06-09 12:29:40|6556|6555|6556.5|6555.5|6556.5|6555.5|6556|6555|14
1623241790000|2021-06-09 12:29:50|6556.3|6555.3|6556.8|6555.8|6556.8|6555.8|6556.3|6555.3|2
1623241800000|2021-06-09 12:30:00|6556.3|6555.3|6556.3|6555.3|6556.5|6555.5|6556|6555|11
1623241820000|2021-06-09 12:30:20|6556.5|6555.5|6556.3|6555.3|6556.5|6555.5|6556.3|6555.3|2
1623241830000|2021-06-09 12:30:30|6556.5|6555.5|6556.8|6555.8|6556.8|6555.8|6556.5|6555.5|4
1623241840000|2021-06-09 12:30:40|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|16
1623241850000|2021-06-09 12:30:50|6557.8|6556.8|6558|6557|6558|6557|6557.8|6556.8|6
1623241860000|2021-06-09 12:31:00|6557.8|6556.8|6557.8|6556.8|6557.8|6556.8|6557.8|6556.8|2
1623241880000|2021-06-09 12:31:20|6557.5|6556.5|6558.3|6557.3|6558.3|6557.3|6557.5|6556.5|7
1623241890000|2021-06-09 12:31:30|6558|6557|6558.3|6557.3|6558.3|6557.3|6558|6557|7
1623241900000|2021-06-09 12:31:40|6558|6557|6557.8|6556.8|6558|6557|6557.5|6556.5|5
1623241920000|2021-06-09 12:32:00|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557.3|6556.3|18
1623241930000|2021-06-09 12:32:10|||||||||5
1623241950000|2021-06-09 12:32:30|6557.5|6556.5|6557.3|6556.3|6557.5|6556.5|6557.3|6556.3|7
1623241960000|2021-06-09 12:32:40|||||||||1
1623241970000|2021-06-09 12:32:50|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557.3|6556.3|15
1623241990000|2021-06-09 12:33:10|||||||||1
1623242000000|2021-06-09 12:33:20|6557.5|6556.5|6557.3|6556.3|6557.5|6556.5|6557.3|6556.3|7
1623242010000|2021-06-09 12:33:30|6557.5|6556.5|6557.3|6556.3|6557.8|6556.8|6557.3|6556.3|5
1623242030000|2021-06-09 12:33:50|6557.5|6556.5|6557.5|6556.5|6557.8|6556.8|6557.5|6556.5|6
1623242040000|2021-06-09 12:34:00|6557.3|6556.3|6556.8|6555.8|6557.3|6556.3|6556.8|6555.8|6
1623242050000|2021-06-09 12:34:10|6557|6556|6557|6556|6557|6556|6556.8|6555.8|4
1623242060000|2021-06-09 12:34:20|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|2
1623242070000|2021-06-09 12:34:30|||||||||1
1623242090000|2021-06-09 12:34:50|6557.8|6556.8|6558.3|6557.3|6558.8|6557.8|6557.8|6556.8|50
1623242100000|2021-06-09 12:35:00|6558|6557|6558|6557|6558.3|6557.3|6558|6557|3
1623242110000|2021-06-09 12:35:10|6558.3|6557.3|6558.3|6557.3|6558.5|6557.5|6558|6557|4
1623242120000|2021-06-09 12:35:20|6558.5|6557.5|6558.8|6557.8|6558.8|6557.8|6558.5|6557.5|8
1623242130000|2021-06-09 12:35:30|||||||||5
1623242140000|2021-06-09 12:35:40|6558.5|6557.5|6557.8|6556.8|6558.5|6557.5|6557.8|6556.8|6
1623242150000|2021-06-09 12:35:50|6558|6557|6557.8|6556.8|6558.3|6557.3|6557.8|6556.8|5
1623242160000|2021-06-09 12:36:00|6558|6557|6557.8|6556.8|6558|6557|6557.8|6556.8|0
1623242170000|2021-06-09 12:36:10|6558|6557|6557.8|6556.8|6558|6557|6557.8|6556.8|5
1623242180000|2021-06-09 12:36:20|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557.3|6556.3|4
1623242190000|2021-06-09 12:36:30|6557.3|6556.3|6557.8|6556.8|6557.8|6556.8|6557.3|6556.3|2
1623242200000|2021-06-09 12:36:40|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557.3|6556.3|6
1623242220000|2021-06-09 12:37:00|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557.5|6556.5|3
1623242230000|2021-06-09 12:37:10|6558|6557|6557|6556|6558|6557|6557|6556|13
1623242240000|2021-06-09 12:37:20|6556.8|6555.8|6556|6555|6556.8|6555.8|6556|6555|35
1623242250000|2021-06-09 12:37:30|6555.8|6554.8|6556|6555|6556.3|6555.3|6555.8|6554.8|4
1623242260000|2021-06-09 12:37:40|6556.3|6555.3|6555.8|6554.8|6556.3|6555.3|6555.8|6554.8|4
1623242270000|2021-06-09 12:37:50|6556|6555|6556|6555|6556|6555|6555.8|6554.8|0
1623242280000|2021-06-09 12:38:00|6555.8|6554.8|6555.8|6554.8|6555.8|6554.8|6555.8|6554.8|1
1623242300000|2021-06-09 12:38:20|6556.3|6555.3|6555.5|6554.5|6556.3|6555.3|6555.5|6554.5|20
1623242310000|2021-06-09 12:38:30|6555.8|6554.8|6556|6555|6556|6555|6555.8|6554.8|0
1623242320000|2021-06-09 12:38:40|6555.8|6554.8|6556.3|6555.3|6556.5|6555.5|6555.8|6554.8|0
1623242330000|2021-06-09 12:38:50|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|3
1623242340000|2021-06-09 12:39:00|6556.5|6555.5|6556.3|6555.3|6556.5|6555.5|6556.3|6555.3|10
1623242350000|2021-06-09 12:39:10|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.3|6555.3|4
1623242360000|2021-06-09 12:39:20|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|6556.5|6555.5|1
1623242370000|2021-06-09 12:39:30|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.3|6555.3|2
1623242380000|2021-06-09 12:39:40|6556.3|6555.3|6556.3|6555.3|6556.3|6555.3|6556.3|6555.3|0
1623242390000|2021-06-09 12:39:50|6556|6555|6556|6555|6556|6555|6555.8|6554.8|8
1623242400000|2021-06-09 12:40:00|6555.8|6554.8|6556.3|6555.3|6556.3|6555.3|6555.8|6554.8|7
1623242410000|2021-06-09 12:40:10|6556|6555|6555.3|6554.3|6556.3|6555.3|6555.3|6554.3|8
1623242420000|2021-06-09 12:40:20|6555.5|6554.5|6555.8|6554.8|6555.8|6554.8|6555.3|6554.3|9
1623242430000|2021-06-09 12:40:30|6556|6555|6556.3|6555.3|6556.3|6555.3|6555.8|6554.8|3
1623242440000|2021-06-09 12:40:40|6556.5|6555.5|6556.5|6555.5|6556.8|6555.8|6556.3|6555.3|6
1623242450000|2021-06-09 12:40:50|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|3
1623242460000|2021-06-09 12:41:00|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|1
1623242470000|2021-06-09 12:41:10|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|0
1623242480000|2021-06-09 12:41:20|6557|6556|6556.3|6555.3|6557.3|6556.3|6556.3|6555.3|15
1623242490000|2021-06-09 12:41:30|6556.5|6555.5|6556.3|6555.3|6556.5|6555.5|6556.3|6555.3|4
1623242500000|2021-06-09 12:41:40|6555.8|6554.8|6556|6555|6556.3|6555.3|6555.8|6554.8|7
1623242510000|2021-06-09 12:41:50|6556.3|6555.3|6555.8|6554.8|6556.3|6555.3|6555.8|6554.8|0
1623242520000|2021-06-09 12:42:00|6556|6555|6555.8|6554.8|6556.3|6555.3|6555.8|6554.8|2
1623242530000|2021-06-09 12:42:10|6556.3|6555.3|6556|6555|6556.3|6555.3|6556|6555|3
1623242540000|2021-06-09 12:42:20|6556.3|6555.3|6555.8|6554.8|6556.3|6555.3|6555.8|6554.8|1
1623242550000|2021-06-09 12:42:30|||||||||2
1623242560000|2021-06-09 12:42:40|6556|6555|6556.8|6555.8|6556.8|6555.8|6556|6555|7
1623242570000|2021-06-09 12:42:50|6556.5|6555.5|6556.8|6555.8|6556.8|6555.8|6556.5|6555.5|1
1623242580000|2021-06-09 12:43:00|6557|6556|6558|6557|6558|6557|6556.8|6555.8|7
1623242590000|2021-06-09 12:43:10|6558.3|6557.3|6558|6557|6558.3|6557.3|6558|6557|3
1623242600000|2021-06-09 12:43:20|6557.8|6556.8|6557.8|6556.8|6558|6557|6557.5|6556.5|5
1623242620000|2021-06-09 12:43:40|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|0
1623242630000|2021-06-09 12:43:50|6557.3|6556.3|6557.3|6556.3|6557.5|6556.5|6557.3|6556.3|5
1623242640000|2021-06-09 12:44:00|6557|6556|6557.8|6556.8|6557.8|6556.8|6557|6556|3
1623242660000|2021-06-09 12:44:20|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|6557.5|6556.5|3
1623242670000|2021-06-09 12:44:30|6557.3|6556.3|6557.8|6556.8|6557.8|6556.8|6557.3|6556.3|1
1623242690000|2021-06-09 12:44:50|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557.3|6556.3|2
1623242700000|2021-06-09 12:45:00|6557.3|6556.3|6557.8|6556.8|6557.8|6556.8|6557.3|6556.3|5
1623242710000|2021-06-09 12:45:10|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557.5|6556.5|0
1623242720000|2021-06-09 12:45:20|6558|6557|6557.8|6556.8|6558|6557|6557.8|6556.8|6
1623242730000|2021-06-09 12:45:30|6557.5|6556.5|6558|6557|6558|6557|6557.3|6556.3|10
1623242740000|2021-06-09 12:45:40|6557.8|6556.8|6557.8|6556.8|6558|6557|6557.8|6556.8|0
1623242770000|2021-06-09 12:46:10|6557.5|6556.5|6556.8|6555.8|6557.5|6556.5|6556.8|6555.8|14
1623242780000|2021-06-09 12:46:20|6556.5|6555.5|6556.8|6555.8|6556.8|6555.8|6556.5|6555.5|1
1623242790000|2021-06-09 12:46:30|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|2
1623242800000|2021-06-09 12:46:40|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|6556.5|6555.5|0
1623242820000|2021-06-09 12:47:00|6556.5|6555.5|6557|6556|6557.3|6556.3|6556.5|6555.5|6
1623242830000|2021-06-09 12:47:10|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|1
1623242840000|2021-06-09 12:47:20|6557.5|6556.5|6557.3|6556.3|6557.5|6556.5|6557.3|6556.3|5
1623242860000|2021-06-09 12:47:40|6557|6556|6556.8|6555.8|6557|6556|6556.8|6555.8|8
1623242890000|2021-06-09 12:48:10|||||||||4
1623242900000|2021-06-09 12:48:20|6557|6556|6557|6556|6557|6556|6557|6556|5
1623242910000|2021-06-09 12:48:30|6557.3|6556.3|6556.8|6555.8|6557.3|6556.3|6556.8|6555.8|3
1623242920000|2021-06-09 12:48:40|||||||||3
1623242940000|2021-06-09 12:49:00|||||||||2
1623242950000|2021-06-09 12:49:10|6557|6556|6557|6556|6557|6556|6557|6556|0
1623242960000|2021-06-09 12:49:20|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|6556.8|6555.8|1
1623242970000|2021-06-09 12:49:30|6557|6556|6557|6556|6557|6556|6556.8|6555.8|8
1623242980000|2021-06-09 12:49:40|6557.3|6556.3|6557|6556|6557.3|6556.3|6557|6556|0
1623242990000|2021-06-09 12:49:50|6556.8|6555.8|6556.8|6555.8|6557|6556|6556.5|6555.5|18
1623243000000|2021-06-09 12:50:00|6556.5|6555.5|6557|6556|6557|6556|6556.5|6555.5|9
1623243010000|2021-06-09 12:50:10|6557.3|6556.3|6557|6556|6557.3|6556.3|6556.8|6555.8|2
1623243020000|2021-06-09 12:50:20|6557.3|6556.3|6557.3|6556.3|6557.8|6556.8|6557.3|6556.3|4
1623243030000|2021-06-09 12:50:30|6557|6556|6557.3|6556.3|6557.3|6556.3|6556.8|6555.8|4
1623243040000|2021-06-09 12:50:40|||||||||2
1623243060000|2021-06-09 12:51:00|6557|6556|6556.8|6555.8|6557|6556|6556.8|6555.8|2
1623243070000|2021-06-09 12:51:10|6557|6556|6556.8|6555.8|6557|6556|6556.8|6555.8|8
1623243080000|2021-06-09 12:51:20|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|3
1623243090000|2021-06-09 12:51:30|6557|6556|6557.8|6556.8|6557.8|6556.8|6556.8|6555.8|23
1623243100000|2021-06-09 12:51:40|6557.5|6556.5|6558.3|6557.3|6558.3|6557.3|6557.5|6556.5|10
1623243110000|2021-06-09 12:51:50|6558|6557|6558.3|6557.3|6558.3|6557.3|6558|6557|9
1623243120000|2021-06-09 12:52:00|||||||||6
1623243140000|2021-06-09 12:52:20|6558|6557|6557.3|6556.3|6558|6557|6557.3|6556.3|22
1623243150000|2021-06-09 12:52:30|6557|6556|6556.8|6555.8|6557|6556|6556.8|6555.8|35
1623243170000|2021-06-09 12:52:50|6556.5|6555.5|6556.3|6555.3|6556.5|6555.5|6556.3|6555.3|1
1623243180000|2021-06-09 12:53:00|||||||||1
1623243190000|2021-06-09 12:53:10|6556.8|6555.8|6556.8|6555.8|6557|6556|6556.8|6555.8|14
1623243200000|2021-06-09 12:53:20|6557|6556|6556.5|6555.5|6557|6556|6556.3|6555.3|2
1623243210000|2021-06-09 12:53:30|6556.3|6555.3|6556.3|6555.3|6556.5|6555.5|6556.3|6555.3|1
1623243220000|2021-06-09 12:53:40|6556.5|6555.5|6556.8|6555.8|6557|6556|6556.3|6555.3|7
1623243230000|2021-06-09 12:53:50|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|1
1623243240000|2021-06-09 12:54:00|6556.8|6555.8|6557|6556|6557.3|6556.3|6556.8|6555.8|7
1623243250000|2021-06-09 12:54:10|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|6557|6556|0
1623243260000|2021-06-09 12:54:20|6557.5|6556.5|6557.3|6556.3|6557.5|6556.5|6557|6556|0
1623243290000|2021-06-09 12:54:50|6557.5|6556.5|6557.3|6556.3|6557.5|6556.5|6557.3|6556.3|2
1623243300000|2021-06-09 12:55:00|6557|6556|6556.8|6555.8|6557.3|6556.3|6556.8|6555.8|7
1623243310000|2021-06-09 12:55:10|6557|6556|6556.8|6555.8|6557|6556|6556.8|6555.8|1
1623243320000|2021-06-09 12:55:20|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.3|6555.3|6
1623243330000|2021-06-09 12:55:30|6556.8|6555.8|6556.5|6555.5|6556.8|6555.8|6556.5|6555.5|0
1623243340000|2021-06-09 12:55:40|6556.8|6555.8|6557.3|6556.3|6557.3|6556.3|6556.8|6555.8|5
1623243350000|2021-06-09 12:55:50|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|2
1623243360000|2021-06-09 12:56:00|||||||||1
1623243370000|2021-06-09 12:56:10|6557.5|6556.5|6556.8|6555.8|6557.8|6556.8|6556.8|6555.8|16
1623243380000|2021-06-09 12:56:20|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|10
1623243400000|2021-06-09 12:56:40|6557.5|6556.5|6557.5|6556.5|6557.8|6556.8|6557.5|6556.5|2
1623243410000|2021-06-09 12:56:50|6557.3|6556.3|6557.3|6556.3|6557.5|6556.5|6557.3|6556.3|5
1623243420000|2021-06-09 12:57:00|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557.5|6556.5|1
1623243440000|2021-06-09 12:57:20|6558|6557|6558.8|6557.8|6558.8|6557.8|6558|6557|7
1623243450000|2021-06-09 12:57:30|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|6558.5|6557.5|4
1623243460000|2021-06-09 12:57:40|6558.3|6557.3|6557.8|6556.8|6558.3|6557.3|6557.8|6556.8|14
1623243470000|2021-06-09 12:57:50|6557.5|6556.5|6556.8|6555.8|6557.5|6556.5|6556.8|6555.8|2
1623243480000|2021-06-09 12:58:00|6556.5|6555.5|6556.8|6555.8|6556.8|6555.8|6556.5|6555.5|2
1623243490000|2021-06-09 12:58:10|6556.5|6555.5|6556.8|6555.8|6556.8|6555.8|6556.5|6555.5|2
1623243500000|2021-06-09 12:58:20|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|3
1623243510000|2021-06-09 12:58:30|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|2
1623243520000|2021-06-09 12:58:40|6557|6556|6557|6556|6557|6556|6557|6556|0
1623243530000|2021-06-09 12:58:50|6557.3|6556.3|6556.8|6555.8|6557.3|6556.3|6556.8|6555.8|1
1623243540000|2021-06-09 12:59:00|6557|6556|6556.8|6555.8|6557|6556|6556.8|6555.8|3
1623243550000|2021-06-09 12:59:10|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|6556.5|6555.5|4
1623243560000|2021-06-09 12:59:20|6556.3|6555.3|6556.3|6555.3|6556.3|6555.3|6556.3|6555.3|0
1623243570000|2021-06-09 12:59:30|6556|6555|6555.8|6554.8|6556|6555|6555.5|6554.5|2
1623243580000|2021-06-09 12:59:40|6554.8|6553.8|6554.8|6553.8|6554.8|6553.8|6554.8|6553.8|7
1623243590000|2021-06-09 12:59:50|6555|6554|6555|6554|6555.3|6554.3|6554.8|6553.8|3
1623243600000|2021-06-09 13:00:00|6554.8|6553.8|6556|6555|6556|6555|6554.8|6553.8|10
1623243610000|2021-06-09 13:00:10|6556.3|6555.3|6556.8|6555.8|6557|6556|6556.3|6555.3|6
1623243630000|2021-06-09 13:00:30|6556.5|6555.5|6556.8|6555.8|6556.8|6555.8|6556.5|6555.5|3
1623243640000|2021-06-09 13:00:40|6557|6556|6557|6556|6557.3|6556.3|6557|6556|2
1623243650000|2021-06-09 13:00:50|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|6557|6556|0
1623243660000|2021-06-09 13:01:00|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|1
1623243670000|2021-06-09 13:01:10|6557|6556|6557.3|6556.3|6557.3|6556.3|6556.8|6555.8|5
1623243680000|2021-06-09 13:01:20|6557|6556|6557|6556|6557.3|6556.3|6556.8|6555.8|3
1623243690000|2021-06-09 13:01:30|6556.8|6555.8|6556.3|6555.3|6556.8|6555.8|6556.3|6555.3|4
1623243700000|2021-06-09 13:01:40|6556.8|6555.8|6557.3|6556.3|6557.3|6556.3|6556.8|6555.8|9
1623243710000|2021-06-09 13:01:50|6557|6556|6556.8|6555.8|6557|6556|6556.8|6555.8|2
1623243720000|2021-06-09 13:02:00|6556.5|6555.5|6556.3|6555.3|6556.5|6555.5|6556.3|6555.3|1
1623243740000|2021-06-09 13:02:20|6556.5|6555.5|6557.3|6556.3|6557.3|6556.3|6556.5|6555.5|11
1623243750000|2021-06-09 13:02:30|6557.8|6556.8|6557.3|6556.3|6557.8|6556.8|6557.3|6556.3|5
1623243770000|2021-06-09 13:02:50|6557.5|6556.5|6557.5|6556.5|6557.8|6556.8|6557|6556|2
1623243780000|2021-06-09 13:03:00|6557.3|6556.3|6557.5|6556.5|6557.8|6556.8|6557.3|6556.3|13
1623243790000|2021-06-09 13:03:10|6557.3|6556.3|6557.5|6556.5|6557.8|6556.8|6557.3|6556.3|2
1623243800000|2021-06-09 13:03:20|6557.8|6556.8|6559.3|6558.3|6559.5|6558.5|6557.3|6556.3|178
1623243810000|2021-06-09 13:03:30|6559|6558|6559|6558|6559.3|6558.3|6559|6558|8
1623243830000|2021-06-09 13:03:50|6559.3|6558.3|6560.5|6559.5|6560.5|6559.5|6559|6558|83
1623243840000|2021-06-09 13:04:00|6560.3|6559.3|6561|6560|6561|6560|6560.3|6559.3|44
1623243850000|2021-06-09 13:04:10|6561.3|6560.3|6561.5|6560.5|6561.8|6560.8|6561.3|6560.3|20
1623243860000|2021-06-09 13:04:20|6561.8|6560.8|6561.5|6560.5|6561.8|6560.8|6561.5|6560.5|1
1623243870000|2021-06-09 13:04:30|6561.8|6560.8|6561.5|6560.5|6561.8|6560.8|6561.5|6560.5|5
1623243880000|2021-06-09 13:04:40|6561.3|6560.3|6561.5|6560.5|6561.8|6560.8|6561.3|6560.3|22
1623243890000|2021-06-09 13:04:50|6561.8|6560.8|6562|6561|6562|6561|6561.8|6560.8|10
1623243900000|2021-06-09 13:05:00|6562.3|6561.3|6562.3|6561.3|6562.8|6561.8|6562|6561|66
1623243910000|2021-06-09 13:05:10|6562|6561|6562.3|6561.3|6562.3|6561.3|6561.8|6560.8|10
1623243920000|2021-06-09 13:05:20|6562|6561|6561.8|6560.8|6562.3|6561.3|6561.8|6560.8|6
1623243930000|2021-06-09 13:05:30|6562|6561|6561.8|6560.8|6562|6561|6561.8|6560.8|1
1623243940000|2021-06-09 13:05:40|6562|6561|6562.3|6561.3|6562.3|6561.3|6562|6561|1
1623243950000|2021-06-09 13:05:50|6562|6561|6562.5|6561.5|6562.8|6561.8|6561.8|6560.8|21
1623243960000|2021-06-09 13:06:00|6562.3|6561.3|6561.8|6560.8|6562.3|6561.3|6561.8|6560.8|8
1623243970000|2021-06-09 13:06:10|6561.5|6560.5|6561.8|6560.8|6561.8|6560.8|6561.5|6560.5|17
1623243980000|2021-06-09 13:06:20|6562|6561|6562|6561|6562.3|6561.3|6562|6561|17
1623243990000|2021-06-09 13:06:30|6562.3|6561.3|6562.3|6561.3|6562.3|6561.3|6561.8|6560.8|5
1623244000000|2021-06-09 13:06:40|6562.5|6561.5|6562.3|6561.3|6562.5|6561.5|6562.3|6561.3|5
1623244010000|2021-06-09 13:06:50|6562.5|6561.5|6562.5|6561.5|6562.8|6561.8|6562.5|6561.5|3
1623244020000|2021-06-09 13:07:00|6562.8|6561.8|6562.8|6561.8|6562.8|6561.8|6562.8|6561.8|0
1623244030000|2021-06-09 13:07:10|6562.5|6561.5|6562.3|6561.3|6562.5|6561.5|6562.3|6561.3|5
1623244040000|2021-06-09 13:07:20|6562|6561|6561.8|6560.8|6562|6561|6561.8|6560.8|3
1623244050000|2021-06-09 13:07:30|6562.3|6561.3|6562.5|6561.5|6562.5|6561.5|6562.3|6561.3|14
1623244060000|2021-06-09 13:07:40|6562.8|6561.8|6563|6562|6563|6562|6562.8|6561.8|4
1623244070000|2021-06-09 13:07:50|6562.8|6561.8|6563|6562|6563|6562|6562.8|6561.8|3
1623244090000|2021-06-09 13:08:10|6563.3|6562.3|6563.3|6562.3|6563.5|6562.5|6563.3|6562.3|9
1623244100000|2021-06-09 13:08:20|6563|6562|6562.8|6561.8|6563|6562|6562.8|6561.8|11
1623244110000|2021-06-09 13:08:30|6563|6562|6562.8|6561.8|6563|6562|6562.8|6561.8|1
1623244120000|2021-06-09 13:08:40|6563|6562|6562.8|6561.8|6563|6562|6562.8|6561.8|0
1623244140000|2021-06-09 13:09:00|6562.5|6561.5|6562.5|6561.5|6562.8|6561.8|6562.5|6561.5|3
1623244150000|2021-06-09 13:09:10|6562.8|6561.8|6562.8|6561.8|6562.8|6561.8|6562.5|6561.5|7
1623244160000|2021-06-09 13:09:20|||||||||2
1623244180000|2021-06-09 13:09:40|6562.5|6561.5|6562.8|6561.8|6562.8|6561.8|6562.5|6561.5|12
1623244190000|2021-06-09 13:09:50|6563|6562|6562.8|6561.8|6563|6562|6562.8|6561.8|4
1623244200000|2021-06-09 13:10:00|6563.3|6562.3|6562|6561|6563.3|6562.3|6562|6561|15
1623244210000|2021-06-09 13:10:10|6562.3|6561.3|6562.3|6561.3|6562.8|6561.8|6562.3|6561.3|6
1623244220000|2021-06-09 13:10:20|6562.5|6561.5|6562.8|6561.8|6562.8|6561.8|6562.5|6561.5|2
1623244230000|2021-06-09 13:10:30|6562.5|6561.5|6562.8|6561.8|6562.8|6561.8|6562.5|6561.5|2
1623244240000|2021-06-09 13:10:40|6562.5|6561.5|6562.5|6561.5|6562.5|6561.5|6562.5|6561.5|1
1623244250000|2021-06-09 13:10:50|6562.3|6561.3|6562.3|6561.3|6562.5|6561.5|6562.3|6561.3|0
1623244260000|2021-06-09 13:11:00|6562|6561|6561.8|6560.8|6562|6561|6561.8|6560.8|9
1623244270000|2021-06-09 13:11:10|6562|6561|6562|6561|6562|6561|6562|6561|0
1623244280000|2021-06-09 13:11:20|6561.8|6560.8|6561.8|6560.8|6561.8|6560.8|6561.5|6560.5|0
1623244290000|2021-06-09 13:11:30|6561.5|6560.5|6561.8|6560.8|6561.8|6560.8|6561.5|6560.5|0
1623244300000|2021-06-09 13:11:40|6561.5|6560.5|6561.8|6560.8|6561.8|6560.8|6561.3|6560.3|4
1623244330000|2021-06-09 13:12:10|6562|6561|6561.8|6560.8|6562|6561|6561.8|6560.8|9
1623244350000|2021-06-09 13:12:30|6562|6561|6562.3|6561.3|6562.3|6561.3|6562|6561|18
1623244360000|2021-06-09 13:12:40|6561.8|6560.8|6562|6561|6562|6561|6561.8|6560.8|18
1623244370000|2021-06-09 13:12:50|6562.3|6561.3|6562.3|6561.3|6562.3|6561.3|6562|6561|0
1623244390000|2021-06-09 13:13:10|6561.8|6560.8|6561.8|6560.8|6561.8|6560.8|6561.8|6560.8|3
1623244400000|2021-06-09 13:13:20|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|15
1623244410000|2021-06-09 13:13:30|6561.8|6560.8|6561.8|6560.8|6561.8|6560.8|6561.5|6560.5|4
1623244440000|2021-06-09 13:14:00|6561.5|6560.5|6561.8|6560.8|6561.8|6560.8|6561.3|6560.3|4
1623244450000|2021-06-09 13:14:10|6561.5|6560.5|6561.5|6560.5|6561.5|6560.5|6561.3|6560.3|0
1623244460000|2021-06-09 13:14:20|6561.8|6560.8|6561.3|6560.3|6561.8|6560.8|6561.3|6560.3|23
1623244470000|2021-06-09 13:14:30|6561|6560|6561.3|6560.3|6561.3|6560.3|6561|6560|0
1623244480000|2021-06-09 13:14:40|6561|6560|6561.3|6560.3|6561.3|6560.3|6561|6560|1
1623244490000|2021-06-09 13:14:50|6561.5|6560.5|6561.3|6560.3|6561.5|6560.5|6561.3|6560.3|12
1623244500000|2021-06-09 13:15:00|6561|6560|6561.3|6560.3|6561.3|6560.3|6561|6560|7
1623244510000|2021-06-09 13:15:10|6561|6560|6560.8|6559.8|6561|6560|6560.8|6559.8|5
1623244520000|2021-06-09 13:15:20|6561|6560|6561|6560|6561.3|6560.3|6561|6560|1
1623244540000|2021-06-09 13:15:40|6560.8|6559.8|6560.8|6559.8|6560.8|6559.8|6560.8|6559.8|2
1623244550000|2021-06-09 13:15:50|6561|6560|6561.3|6560.3|6561.3|6560.3|6560.8|6559.8|1
1623244560000|2021-06-09 13:16:00|6561|6560|6561.3|6560.3|6561.3|6560.3|6561|6560|0
1623244570000|2021-06-09 13:16:10|6561|6560|6560.8|6559.8|6561|6560|6560.5|6559.5|18
1623244580000|2021-06-09 13:16:20|6560.5|6559.5|6561.3|6560.3|6561.3|6560.3|6560.5|6559.5|9
1623244590000|2021-06-09 13:16:30|||||||||1
1623244600000|2021-06-09 13:16:40|6561.8|6560.8|6561.8|6560.8|6561.8|6560.8|6561.5|6560.5|31
1623244610000|2021-06-09 13:16:50|6561.5|6560.5|6561.8|6560.8|6561.8|6560.8|6561.5|6560.5|0
1623244620000|2021-06-09 13:17:00|||||||||4
1623244630000|2021-06-09 13:17:10|6562|6561|6562.3|6561.3|6562.3|6561.3|6562|6561|8
1623244640000|2021-06-09 13:17:20|||||||||1
1623244660000|2021-06-09 13:17:40|6562|6561|6561.8|6560.8|6562|6561|6561.8|6560.8|8
1623244680000|2021-06-09 13:18:00|6562|6561|6562.5|6561.5|6562.8|6561.8|6562|6561|20
1623244690000|2021-06-09 13:18:10|6562.3|6561.3|6562.3|6561.3|6562.5|6561.5|6562.3|6561.3|1
1623244710000|2021-06-09 13:18:30|6562.5|6561.5|6563|6562|6563|6562|6562.5|6561.5|7
1623244720000|2021-06-09 13:18:40|6563.3|6562.3|6563.3|6562.3|6563.3|6562.3|6563.3|6562.3|1
1623244740000|2021-06-09 13:19:00|6563|6562|6562.5|6561.5|6563|6562|6562.3|6561.3|23
1623244750000|2021-06-09 13:19:10|6562.8|6561.8|6562.5|6561.5|6562.8|6561.8|6562.3|6561.3|1
1623244760000|2021-06-09 13:19:20|6562.3|6561.3|6562.5|6561.5|6562.8|6561.8|6562|6561|11
1623244770000|2021-06-09 13:19:30|6562.8|6561.8|6562.3|6561.3|6562.8|6561.8|6562.3|6561.3|6
1623244800000|2021-06-09 13:20:00|||||||||1
1623244820000|2021-06-09 13:20:20|6562.5|6561.5|6563|6562|6563.3|6562.3|6562.5|6561.5|39
1623244830000|2021-06-09 13:20:30|6562.8|6561.8|6562.5|6561.5|6563.3|6562.3|6562.5|6561.5|4
1623244840000|2021-06-09 13:20:40|6562.3|6561.3|6562.3|6561.3|6562.5|6561.5|6562.3|6561.3|3
1623244850000|2021-06-09 13:20:50|6561.8|6560.8|6562.3|6561.3|6562.3|6561.3|6561.8|6560.8|16
1623244860000|2021-06-09 13:21:00|6562.5|6561.5|6562.5|6561.5|6562.5|6561.5|6562.3|6561.3|5
1623244870000|2021-06-09 13:21:10|6562.8|6561.8|6562.8|6561.8|6563|6562|6562.8|6561.8|1
1623244880000|2021-06-09 13:21:20|6563|6562|6562.8|6561.8|6563|6562|6562.8|6561.8|1
1623244890000|2021-06-09 13:21:30|||||||||1
1623244900000|2021-06-09 13:21:40|6563|6562|6563|6562|6563.3|6562.3|6563|6562|4
1623244910000|2021-06-09 13:21:50|6563.3|6562.3|6563.3|6562.3|6563.3|6562.3|6563.3|6562.3|2
1623244930000|2021-06-09 13:22:10|||||||||1
1623244940000|2021-06-09 13:22:20|6563|6562|6562.8|6561.8|6563|6562|6562.8|6561.8|6
1623244950000|2021-06-09 13:22:30|||||||||1
1623244970000|2021-06-09 13:22:50|6563|6562|6563.3|6562.3|6563.3|6562.3|6563|6562|3
1623244980000|2021-06-09 13:23:00|||||||||5
1623245000000|2021-06-09 13:23:20|6562.8|6561.8|6563.3|6562.3|6563.3|6562.3|6562.8|6561.8|23
1623245010000|2021-06-09 13:23:30|6563|6562|6563.5|6562.5|6563.8|6562.8|6562.8|6561.8|28
1623245020000|2021-06-09 13:23:40|6563.8|6562.8|6564.3|6563.3|6564.5|6563.5|6563.8|6562.8|14
1623245030000|2021-06-09 13:23:50|6564.5|6563.5|6564.5|6563.5|6564.8|6563.8|6564.5|6563.5|1
1623245040000|2021-06-09 13:24:00|6564.8|6563.8|6564.8|6563.8|6564.8|6563.8|6564.5|6563.5|3
1623245050000|2021-06-09 13:24:10|6565|6564|6565|6564|6565|6564|6565|6564|9
1623245060000|2021-06-09 13:24:20|6565.3|6564.3|6564.8|6563.8|6565.3|6564.3|6564.8|6563.8|1
1623245070000|2021-06-09 13:24:30|6563.8|6562.8|6564.3|6563.3|6564.5|6563.5|6563.8|6562.8|70
1623245080000|2021-06-09 13:24:40|6564.5|6563.5|6564.5|6563.5|6564.5|6563.5|6564.5|6563.5|5
1623245090000|2021-06-09 13:24:50|6564.3|6563.3|6564.5|6563.5|6564.8|6563.8|6564.3|6563.3|3
1623245100000|2021-06-09 13:25:00|6564.3|6563.3|6564.3|6563.3|6564.5|6563.5|6564.3|6563.3|2
1623245110000|2021-06-09 13:25:10|6564.5|6563.5|6564.5|6563.5|6564.8|6563.8|6564.3|6563.3|3
1623245120000|2021-06-09 13:25:20|6564.8|6563.8|6564.8|6563.8|6564.8|6563.8|6564.5|6563.5|0
1623245130000|2021-06-09 13:25:30|6564.5|6563.5|6564.5|6563.5|6564.8|6563.8|6564.5|6563.5|0
1623245140000|2021-06-09 13:25:40|6564.3|6563.3|6564.3|6563.3|6564.5|6563.5|6564.3|6563.3|1
1623245150000|2021-06-09 13:25:50|6564.5|6563.5|6564.8|6563.8|6564.8|6563.8|6564.5|6563.5|5
1623245160000|2021-06-09 13:26:00|6564.5|6563.5|6563.5|6562.5|6564.5|6563.5|6563.5|6562.5|11
1623245170000|2021-06-09 13:26:10|6563.3|6562.3|6563.3|6562.3|6563.5|6562.5|6563.3|6562.3|31
1623245180000|2021-06-09 13:26:20|6563|6562|6563.3|6562.3|6563.3|6562.3|6563|6562|42
1623245190000|2021-06-09 13:26:30|6563|6562|6563.3|6562.3|6563.3|6562.3|6563|6562|14
1623245200000|2021-06-09 13:26:40|6563|6562|6562.3|6561.3|6563.3|6562.3|6562|6561|45
1623245210000|2021-06-09 13:26:50|6562.8|6561.8|6562.8|6561.8|6562.8|6561.8|6562.3|6561.3|6
1623245220000|2021-06-09 13:27:00|6563|6562|6563|6562|6563.3|6562.3|6563|6562|10
1623245230000|2021-06-09 13:27:10|6563.3|6562.3|6563.8|6562.8|6564|6563|6563.3|6562.3|6
1623245250000|2021-06-09 13:27:30|6564.3|6563.3|6564|6563|6564.3|6563.3|6563.8|6562.8|11
1623245260000|2021-06-09 13:27:40|6564.3|6563.3|6564.3|6563.3|6564.3|6563.3|6564|6563|0
1623245270000|2021-06-09 13:27:50|||||||||2
1623245280000|2021-06-09 13:28:00|6564|6563|6564|6563|6564.3|6563.3|6564|6563|2
1623245290000|2021-06-09 13:28:10|6564.3|6563.3|6564.3|6563.3|6564.3|6563.3|6564|6563|1
1623245300000|2021-06-09 13:28:20|6564|6563|6564.8|6563.8|6564.8|6563.8|6564|6563|6
1623245310000|2021-06-09 13:28:30|6563.8|6562.8|6564|6563|6564|6563|6563.8|6562.8|31
1623245320000|2021-06-09 13:28:40|6564.3|6563.3|6563.8|6562.8|6564.3|6563.3|6563.8|6562.8|4
1623245330000|2021-06-09 13:28:50|6564|6563|6564|6563|6564|6563|6563.8|6562.8|9
1623245340000|2021-06-09 13:29:00|6563.8|6562.8|6563.8|6562.8|6563.8|6562.8|6563.8|6562.8|2
1623245350000|2021-06-09 13:29:10|6564|6563|6564.3|6563.3|6564.3|6563.3|6564|6563|7
1623245360000|2021-06-09 13:29:20|6564|6563|6563.8|6562.8|6564.3|6563.3|6563.8|6562.8|3
1623245370000|2021-06-09 13:29:30|6564|6563|6564|6563|6564.3|6563.3|6564|6563|2
1623245380000|2021-06-09 13:29:40|6564.3|6563.3|6564.5|6563.5|6564.5|6563.5|6564|6563|0
1623245390000|2021-06-09 13:29:50|6564.3|6563.3|6564.3|6563.3|6564.3|6563.3|6564|6563|2
1623245400000|2021-06-09 13:30:00|6564|6563|6563.3|6562.3|6564.3|6563.3|6563.3|6562.3|41
1623245410000|2021-06-09 13:30:10|6563|6562|6563.3|6562.3|6563.5|6562.5|6562.8|6561.8|27
1623245420000|2021-06-09 13:30:20|6563|6562|6562.8|6561.8|6563.3|6562.3|6562.8|6561.8|5
1623245430000|2021-06-09 13:30:30|6563.3|6562.3|6563.3|6562.3|6563.3|6562.3|6563.3|6562.3|59
1623245440000|2021-06-09 13:30:40|6563.5|6562.5|6563.3|6562.3|6563.5|6562.5|6563.3|6562.3|59
1623245450000|2021-06-09 13:30:50|6563|6562|6562|6561|6563.3|6562.3|6562|6561|58
1623245460000|2021-06-09 13:31:00|6561.8|6560.8|6561|6560|6561.8|6560.8|6560.5|6559.5|102
1623245470000|2021-06-09 13:31:10|6560.8|6559.8|6561.5|6560.5|6561.8|6560.8|6560.8|6559.8|43
1623245480000|2021-06-09 13:31:20|6561.3|6560.3|6561.3|6560.3|6561.8|6560.8|6561.3|6560.3|28
1623245490000|2021-06-09 13:31:30|6561|6560|6560.3|6559.3|6561.3|6560.3|6560.3|6559.3|11
1623245500000|2021-06-09 13:31:40|6560.8|6559.8|6560.3|6559.3|6560.8|6559.8|6560.3|6559.3|11
1623245510000|2021-06-09 13:31:50|6560.5|6559.5|6560.3|6559.3|6560.8|6559.8|6560.3|6559.3|15
1623245520000|2021-06-09 13:32:00|6560.5|6559.5|6560.8|6559.8|6560.8|6559.8|6560.3|6559.3|11
1623245530000|2021-06-09 13:32:10|6560.5|6559.5|6559.3|6558.3|6560.5|6559.5|6559|6558|37
1623245540000|2021-06-09 13:32:20|6559|6558|6559.3|6558.3|6559.8|6558.8|6559|6558|15
1623245550000|2021-06-09 13:32:30|6559|6558|6559.5|6558.5|6559.5|6558.5|6558.5|6557.5|69
1623245560000|2021-06-09 13:32:40|6559.8|6558.8|6559.8|6558.8|6560.3|6559.3|6559.5|6558.5|38
1623245570000|2021-06-09 13:32:50|6560|6559|6560.8|6559.8|6560.8|6559.8|6559.8|6558.8|15
1623245580000|2021-06-09 13:33:00|6561.3|6560.3|6561.8|6560.8|6561.8|6560.8|6561.3|6560.3|36
1623245590000|2021-06-09 13:33:10|6562|6561|6562.8|6561.8|6562.8|6561.8|6561.8|6560.8|24
1623245600000|2021-06-09 13:33:20|6562.5|6561.5|6563.3|6562.3|6563.5|6562.5|6562.5|6561.5|19
1623245610000|2021-06-09 13:33:30|6563|6562|6562.8|6561.8|6563|6562|6562.8|6561.8|6
1623245620000|2021-06-09 13:33:40|6563|6562|6563|6562|6563|6562|6562.8|6561.8|1
1623245630000|2021-06-09 13:33:50|6562.8|6561.8|6561.8|6560.8|6562.8|6561.8|6561.5|6560.5|14
1623245640000|2021-06-09 13:34:00|6562|6561|6562.5|6561.5|6562.8|6561.8|6562|6561|19
1623245650000|2021-06-09 13:34:10|6562.3|6561.3|6562.3|6561.3|6562.5|6561.5|6562.3|6561.3|0
1623245660000|2021-06-09 13:34:20|6561.3|6560.3|6560.8|6559.8|6561.3|6560.3|6560.8|6559.8|7
1623245670000|2021-06-09 13:34:30|6561|6560|6561.5|6560.5|6561.8|6560.8|6560.8|6559.8|31
1623245680000|2021-06-09 13:34:40|6561.3|6560.3|6561.5|6560.5|6561.8|6560.8|6561.3|6560.3|5
1623245690000|2021-06-09 13:34:50|6561.3|6560.3|6562.3|6561.3|6562.5|6561.5|6561.3|6560.3|8
1623245700000|2021-06-09 13:35:00|6562|6561|6561.8|6560.8|6562.3|6561.3|6561.8|6560.8|16
1623245710000|2021-06-09 13:35:10|6562|6561|6560.8|6559.8|6562.3|6561.3|6560.8|6559.8|12
1623245720000|2021-06-09 13:35:20|6561.3|6560.3|6561.8|6560.8|6562.3|6561.3|6561.3|6560.3|22
1623245730000|2021-06-09 13:35:30|6562|6561|6561.8|6560.8|6562.3|6561.3|6561.5|6560.5|14
1623245740000|2021-06-09 13:35:40|6562|6561|6562.3|6561.3|6562.3|6561.3|6561.8|6560.8|0
1623245750000|2021-06-09 13:35:50|6561.8|6560.8|6561.8|6560.8|6561.8|6560.8|6561.3|6560.3|9
1623245760000|2021-06-09 13:36:00|6561.5|6560.5|6561.3|6560.3|6561.5|6560.5|6561|6560|8
1623245770000|2021-06-09 13:36:10|6561|6560|6560.8|6559.8|6561|6560|6560.3|6559.3|14
1623245780000|2021-06-09 13:36:20|6560.5|6559.5|6561.5|6560.5|6561.8|6560.8|6560.3|6559.3|53
1623245790000|2021-06-09 13:36:30|6561.3|6560.3|6561.8|6560.8|6562.3|6561.3|6561.3|6560.3|9
1623245800000|2021-06-09 13:36:40|6561.5|6560.5|6560.8|6559.8|6561.5|6560.5|6560.8|6559.8|21
1623245810000|2021-06-09 13:36:50|6560.5|6559.5|6560.3|6559.3|6560.5|6559.5|6559.8|6558.8|18
1623245820000|2021-06-09 13:37:00|6560.8|6559.8|6560.8|6559.8|6561.3|6560.3|6560.8|6559.8|17
1623245830000|2021-06-09 13:37:10|6560.5|6559.5|6559.8|6558.8|6560.5|6559.5|6559.5|6558.5|17
1623245840000|2021-06-09 13:37:20|6560|6559|6560.3|6559.3|6560.3|6559.3|6559.8|6558.8|10
1623245850000|2021-06-09 13:37:30|6560.5|6559.5|6560.3|6559.3|6560.5|6559.5|6560.3|6559.3|19
1623245860000|2021-06-09 13:37:40|6560.5|6559.5|6560.8|6559.8|6560.8|6559.8|6560.3|6559.3|16
1623245870000|2021-06-09 13:37:50|6560.5|6559.5|6560.8|6559.8|6561.3|6560.3|6560.5|6559.5|30
1623245880000|2021-06-09 13:38:00|6560.5|6559.5|6560.3|6559.3|6560.5|6559.5|6560.3|6559.3|13
1623245890000|2021-06-09 13:38:10|||||||||21
1623245900000|2021-06-09 13:38:20|6559.8|6558.8|6558.8|6557.8|6559.8|6558.8|6558.8|6557.8|44
1623245910000|2021-06-09 13:38:30|6559|6558|6558.3|6557.3|6559.3|6558.3|6558|6557|132
1623245920000|2021-06-09 13:38:40|6558|6557|6557.3|6556.3|6558|6557|6557.3|6556.3|127
1623245930000|2021-06-09 13:38:50|6557|6556|6557|6556|6557.3|6556.3|6556.8|6555.8|60
1623245940000|2021-06-09 13:39:00|6556.8|6555.8|6555.3|6554.3|6556.8|6555.8|6555.3|6554.3|45
1623245950000|2021-06-09 13:39:10|6555.5|6554.5|6554.3|6553.3|6555.5|6554.5|6554.3|6553.3|21
1623245960000|2021-06-09 13:39:20|6554|6553|6552.5|6551.5|6554.3|6553.3|6552.5|6551.5|33
1623245970000|2021-06-09 13:39:30|6552.8|6551.8|6554.3|6553.3|6554.3|6553.3|6552.8|6551.8|27
1623245980000|2021-06-09 13:39:40|6554|6553|6554|6553|6554.3|6553.3|6553.3|6552.3|13
1623245990000|2021-06-09 13:39:50|6553.8|6552.8|6553.5|6552.5|6554|6553|6553.5|6552.5|6
1623246000000|2021-06-09 13:40:00|6553.8|6552.8|6551.3|6550.3|6553.8|6552.8|6551.3|6550.3|38
1623246010000|2021-06-09 13:40:10|6551|6550|6550.8|6549.8|6552.3|6551.3|6550.8|6549.8|11
1623246020000|2021-06-09 13:40:20|6551.3|6550.3|6550.8|6549.8|6551.8|6550.8|6550.5|6549.5|40
1623246030000|2021-06-09 13:40:30|6550.5|6549.5|6550.3|6549.3|6550.5|6549.5|6549.8|6548.8|29
1623246040000|2021-06-09 13:40:40|6550.5|6549.5|6551.3|6550.3|6551.3|6550.3|6550.5|6549.5|16
1623246050000|2021-06-09 13:40:50|6551|6550|6552.3|6551.3|6552.5|6551.5|6551|6550|14
1623246060000|2021-06-09 13:41:00|6552|6551|6550.8|6549.8|6552.3|6551.3|6550.8|6549.8|8
1623246070000|2021-06-09 13:41:10|6550.5|6549.5|6549.5|6548.5|6550.5|6549.5|6549.3|6548.3|16
1623246080000|2021-06-09 13:41:20|6549.3|6548.3|6550.5|6549.5|6550.5|6549.5|6549.3|6548.3|7
1623246090000|2021-06-09 13:41:30|6550.3|6549.3|6549.8|6548.8|6550.5|6549.5|6549.8|6548.8|16
1623246100000|2021-06-09 13:41:40|6549.5|6548.5|6549.3|6548.3|6549.5|6548.5|6549.3|6548.3|7
1623246110000|2021-06-09 13:41:50|6548.8|6547.8|6549|6548|6549.3|6548.3|6548|6547|94
1623246120000|2021-06-09 13:42:00|6549.3|6548.3|6550.3|6549.3|6550.3|6549.3|6548.8|6547.8|8
1623246130000|2021-06-09 13:42:10|6550.5|6549.5|6550.8|6549.8|6551.3|6550.3|6550.5|6549.5|6
1623246140000|2021-06-09 13:42:20|6550.5|6549.5|6551|6550|6551.3|6550.3|6550.3|6549.3|15
1623246150000|2021-06-09 13:42:30|6550.8|6549.8|6551.5|6550.5|6551.5|6550.5|6550.5|6549.5|11
1623246160000|2021-06-09 13:42:40|6552|6551|6552.3|6551.3|6552.5|6551.5|6551.5|6550.5|2
1623246170000|2021-06-09 13:42:50|6552|6551|6552.8|6551.8|6553|6552|6551.8|6550.8|8
1623246180000|2021-06-09 13:43:00|6553|6552|6553.3|6552.3|6553.8|6552.8|6553|6552|12
1623246190000|2021-06-09 13:43:10|6553|6552|6552.5|6551.5|6553.3|6552.3|6552|6551|36
1623246200000|2021-06-09 13:43:20|6552.3|6551.3|6553.5|6552.5|6553.8|6552.8|6552.3|6551.3|14
1623246210000|2021-06-09 13:43:30|6553.3|6552.3|6553.8|6552.8|6553.8|6552.8|6553.3|6552.3|7
1623246220000|2021-06-09 13:43:40|6554|6553|6553.3|6552.3|6554.3|6553.3|6553.3|6552.3|31
1623246230000|2021-06-09 13:43:50|6553|6552|6552.3|6551.3|6553|6552|6552.3|6551.3|18
1623246240000|2021-06-09 13:44:00|6552|6551|6551.8|6550.8|6552|6551|6551.3|6550.3|26
1623246250000|2021-06-09 13:44:10|6551.5|6550.5|6551.5|6550.5|6552.3|6551.3|6551.5|6550.5|11
1623246260000|2021-06-09 13:44:20|6551.3|6550.3|6551.3|6550.3|6551.8|6550.8|6551|6550|10
1623246270000|2021-06-09 13:44:30|6551.5|6550.5|6551.3|6550.3|6551.5|6550.5|6550.8|6549.8|21
1623246280000|2021-06-09 13:44:40|6551.5|6550.5|6552|6551|6552.3|6551.3|6551.5|6550.5|5
1623246290000|2021-06-09 13:44:50|6552.3|6551.3|6551.3|6550.3|6552.3|6551.3|6551.3|6550.3|10
1623246300000|2021-06-09 13:45:00|6551.8|6550.8|6553.5|6552.5|6553.8|6552.8|6551.8|6550.8|34
1623246310000|2021-06-09 13:45:10|6553.3|6552.3|6553.3|6552.3|6553.8|6552.8|6553.3|6552.3|14
1623246320000|2021-06-09 13:45:20|6552.8|6551.8|6553.8|6552.8|6554.3|6553.3|6552.8|6551.8|20
1623246330000|2021-06-09 13:45:30|6554|6553|6553.3|6552.3|6554.5|6553.5|6553.3|6552.3|17
1623246340000|2021-06-09 13:45:40|6553|6552|6552|6551|6553|6552|6551.8|6550.8|16
1623246350000|2021-06-09 13:45:50|6552.3|6551.3|6552.3|6551.3|6552.3|6551.3|6552|6551|18
1623246360000|2021-06-09 13:46:00|6552|6551|6551.8|6550.8|6552.3|6551.3|6551.8|6550.8|4
1623246370000|2021-06-09 13:46:10|6552|6551|6552.8|6551.8|6553|6552|6552|6551|18
1623246380000|2021-06-09 13:46:20|6553|6552|6553.8|6552.8|6553.8|6552.8|6553|6552|8
1623246390000|2021-06-09 13:46:30|6554|6553|6554.3|6553.3|6554.3|6553.3|6554|6553|6
1623246400000|2021-06-09 13:46:40|6554.8|6553.8|6554.8|6553.8|6554.8|6553.8|6554.5|6553.5|6
1623246410000|2021-06-09 13:46:50|6555|6554|6555.3|6554.3|6555.3|6554.3|6555|6554|6
1623246420000|2021-06-09 13:47:00|6554.8|6553.8|6554.3|6553.3|6554.8|6553.8|6554.3|6553.3|16
1623246430000|2021-06-09 13:47:10|6553.8|6552.8|6553.8|6552.8|6554|6553|6553.5|6552.5|13
1623246440000|2021-06-09 13:47:20|6554|6553|6554.8|6553.8|6554.8|6553.8|6554|6553|5
1623246450000|2021-06-09 13:47:30|6555|6554|6555|6554|6555.3|6554.3|6554.8|6553.8|15
1623246460000|2021-06-09 13:47:40|6555.3|6554.3|6552.5|6551.5|6555.5|6554.5|6552.5|6551.5|260
1623246470000|2021-06-09 13:47:50|6552.8|6551.8|6553.8|6552.8|6554.3|6553.3|6552.5|6551.5|93
1623246480000|2021-06-09 13:48:00|6553.5|6552.5|6554.8|6553.8|6554.8|6553.8|6553.5|6552.5|10
1623246490000|2021-06-09 13:48:10|6555|6554|6556.3|6555.3|6556.3|6555.3|6554.8|6553.8|157
1623246500000|2021-06-09 13:48:20|6556.5|6555.5|6557.3|6556.3|6557.3|6556.3|6556.3|6555.3|13
1623246510000|2021-06-09 13:48:30|6557|6556|6557.3|6556.3|6557.3|6556.3|6556.8|6555.8|12
1623246520000|2021-06-09 13:48:40|6557|6556|6556.8|6555.8|6557.3|6556.3|6556.5|6555.5|12
1623246530000|2021-06-09 13:48:50|6556.5|6555.5|6555.8|6554.8|6556.8|6555.8|6555.8|6554.8|6
1623246540000|2021-06-09 13:49:00|6556|6555|6554.8|6553.8|6556|6555|6554.3|6553.3|31
1623246550000|2021-06-09 13:49:10|6555|6554|6554|6553|6555.3|6554.3|6552.8|6551.8|39
1623246560000|2021-06-09 13:49:20|6554.3|6553.3|6553.8|6552.8|6555.3|6554.3|6553.8|6552.8|13
1623246570000|2021-06-09 13:49:30|6554|6553|6554|6553|6554.3|6553.3|6553.8|6552.8|4
1623246580000|2021-06-09 13:49:40|6553.8|6552.8|6554.3|6553.3|6555|6554|6553.8|6552.8|5
1623246590000|2021-06-09 13:49:50|6554.5|6553.5|6554.3|6553.3|6554.8|6553.8|6554|6553|4
1623246600000|2021-06-09 13:50:00|6554|6553|6554.8|6553.8|6554.8|6553.8|6553.5|6552.5|10
1623246610000|2021-06-09 13:50:10|6554.5|6553.5|6553.3|6552.3|6555|6554|6553.3|6552.3|4
1623246620000|2021-06-09 13:50:20|6553.5|6552.5|6552.3|6551.3|6553.8|6552.8|6552|6551|35
1623246630000|2021-06-09 13:50:30|6552|6551|6553.3|6552.3|6553.3|6552.3|6552|6551|22
1623246640000|2021-06-09 13:50:40|6553|6552|6554.3|6553.3|6554.3|6553.3|6552.5|6551.5|11
1623246650000|2021-06-09 13:50:50|6554|6553|6554.5|6553.5|6554.8|6553.8|6553.8|6552.8|10
1623246660000|2021-06-09 13:51:00|6554.3|6553.3|6553.3|6552.3|6554.3|6553.3|6553.3|6552.3|9
1623246670000|2021-06-09 13:51:10|6553.5|6552.5|6553.5|6552.5|6553.5|6552.5|6553|6552|14
1623246680000|2021-06-09 13:51:20|6553.8|6552.8|6554|6553|6554.3|6553.3|6553.8|6552.8|16
1623246690000|2021-06-09 13:51:30|6554.3|6553.3|6554.8|6553.8|6554.8|6553.8|6554.3|6553.3|4
1623246700000|2021-06-09 13:51:40|6555|6554|6555.5|6554.5|6555.8|6554.8|6554.8|6553.8|31
1623246710000|2021-06-09 13:51:50|6555.3|6554.3|6555.5|6554.5|6556.3|6555.3|6555.3|6554.3|2
1623246720000|2021-06-09 13:52:00|6555.8|6554.8|6555.8|6554.8|6556.3|6555.3|6555.5|6554.5|7
1623246730000|2021-06-09 13:52:10|6555.5|6554.5|6555.5|6554.5|6555.8|6554.8|6555.3|6554.3|9
1623246740000|2021-06-09 13:52:20|6555.8|6554.8|6555.5|6554.5|6556.3|6555.3|6555.3|6554.3|4
1623246750000|2021-06-09 13:52:30|6555.8|6554.8|6555.5|6554.5|6555.8|6554.8|6555.3|6554.3|9
1623246760000|2021-06-09 13:52:40|6555.3|6554.3|6555|6554|6555.3|6554.3|6555|6554|1
1623246770000|2021-06-09 13:52:50|6555.3|6554.3|6556.3|6555.3|6556.3|6555.3|6555|6554|2
1623246780000|2021-06-09 13:53:00|6556|6555|6556.3|6555.3|6556.3|6555.3|6555.8|6554.8|12
1623246790000|2021-06-09 13:53:10|6555.8|6554.8|6555.8|6554.8|6556.3|6555.3|6555.5|6554.5|14
1623246800000|2021-06-09 13:53:20|6556|6555|6556.3|6555.3|6556.8|6555.8|6556|6555|19
1623246810000|2021-06-09 13:53:30|6556|6555|6557|6556|6557.3|6556.3|6556|6555|11
1623246820000|2021-06-09 13:53:40|6556.8|6555.8|6557|6556|6557.3|6556.3|6556.8|6555.8|7
1623246830000|2021-06-09 13:53:50|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|6556.8|6555.8|2
1623246840000|2021-06-09 13:54:00|6557.5|6556.5|6557.8|6556.8|6558.3|6557.3|6557.5|6556.5|25
1623246850000|2021-06-09 13:54:10|6557.5|6556.5|6557.8|6556.8|6558|6557|6557.5|6556.5|6
1623246860000|2021-06-09 13:54:20|6558.8|6557.8|6558.3|6557.3|6558.8|6557.8|6558.3|6557.3|129
1623246870000|2021-06-09 13:54:30|6559|6558|6558.3|6557.3|6559|6558|6557.8|6556.8|133
1623246880000|2021-06-09 13:54:40|6558.5|6557.5|6558.3|6557.3|6558.8|6557.8|6558|6557|40
1623246890000|2021-06-09 13:54:50|6558|6557|6558.3|6557.3|6558.3|6557.3|6558|6557|8
1623246900000|2021-06-09 13:55:00|6558.5|6557.5|6558.8|6557.8|6559|6558|6558.3|6557.3|19
1623246910000|2021-06-09 13:55:10|6558.5|6557.5|6558.3|6557.3|6558.8|6557.8|6558.3|6557.3|2
1623246920000|2021-06-09 13:55:20|6558.5|6557.5|6559.8|6558.8|6559.8|6558.8|6558.5|6557.5|22
1623246930000|2021-06-09 13:55:30|6559.5|6558.5|6560|6559|6560.5|6559.5|6559.5|6558.5|16
1623246940000|2021-06-09 13:55:40|6560.3|6559.3|6559.8|6558.8|6560.3|6559.3|6559.8|6558.8|4
1623246950000|2021-06-09 13:55:50|6560.3|6559.3|6561.3|6560.3|6561.3|6560.3|6560.3|6559.3|99
1623246960000|2021-06-09 13:56:00|6562|6561|6561.8|6560.8|6562.3|6561.3|6561.8|6560.8|24
1623246970000|2021-06-09 13:56:10|6562|6561|6562.3|6561.3|6562.3|6561.3|6562|6561|9
1623246980000|2021-06-09 13:56:20|6562.5|6561.5|6562.3|6561.3|6562.8|6561.8|6562.3|6561.3|14
1623246990000|2021-06-09 13:56:30|6562|6561|6562.3|6561.3|6562.3|6561.3|6561.8|6560.8|12
1623247000000|2021-06-09 13:56:40|6562|6561|6561.8|6560.8|6562.3|6561.3|6561.8|6560.8|2
1623247010000|2021-06-09 13:56:50|6561.3|6560.3|6561|6560|6561.5|6560.5|6561|6560|22
1623247020000|2021-06-09 13:57:00|6561.3|6560.3|6561.3|6560.3|6561.8|6560.8|6561.3|6560.3|8
1623247030000|2021-06-09 13:57:10|6561|6560|6560.3|6559.3|6561.3|6560.3|6560|6559|38
1623247040000|2021-06-09 13:57:20|6560|6559|6560.8|6559.8|6560.8|6559.8|6560|6559|10
1623247050000|2021-06-09 13:57:30|6560.5|6559.5|6560.8|6559.8|6561|6560|6560.5|6559.5|5
1623247060000|2021-06-09 13:57:40|6561|6560|6561.3|6560.3|6561.3|6560.3|6561|6560|11
1623247070000|2021-06-09 13:57:50|6561|6560|6560.8|6559.8|6561|6560|6560.5|6559.5|18
1623247080000|2021-06-09 13:58:00|6561|6560|6559.8|6558.8|6561|6560|6559.5|6558.5|11
1623247090000|2021-06-09 13:58:10|6559.5|6558.5|6559.3|6558.3|6559.8|6558.8|6559.3|6558.3|1
1623247100000|2021-06-09 13:58:20|6559|6558|6559.5|6558.5|6559.5|6558.5|6559|6558|3
1623247110000|2021-06-09 13:58:30|6559.8|6558.8|6559.8|6558.8|6560.3|6559.3|6559.8|6558.8|8
1623247120000|2021-06-09 13:58:40|6559.5|6558.5|6560|6559|6560.3|6559.3|6559.3|6558.3|5
1623247130000|2021-06-09 13:58:50|6560.3|6559.3|6560|6559|6560.8|6559.8|6560|6559|26
1623247140000|2021-06-09 13:59:00|6559.8|6558.8|6558.8|6557.8|6559.8|6558.8|6558.8|6557.8|15
1623247150000|2021-06-09 13:59:10|6558.5|6557.5|6558.8|6557.8|6558.8|6557.8|6558.5|6557.5|3
1623247160000|2021-06-09 13:59:20|6558.5|6557.5|6558.3|6557.3|6558.5|6557.5|6558.3|6557.3|9
1623247170000|2021-06-09 13:59:30|6558.5|6557.5|6558.5|6557.5|6558.8|6557.8|6558.5|6557.5|7
1623247180000|2021-06-09 13:59:40|6558.3|6557.3|6558.8|6557.8|6558.8|6557.8|6558.3|6557.3|4
1623247190000|2021-06-09 13:59:50|6558.5|6557.5|6558|6557|6558.8|6557.8|6558|6557|3
1623247200000|2021-06-09 14:00:00|6558.5|6557.5|6557.5|6556.5|6558.5|6557.5|6557.3|6556.3|38
1623247210000|2021-06-09 14:00:10|6557.8|6556.8|6557.3|6556.3|6557.8|6556.8|6555.8|6554.8|116
1623247220000|2021-06-09 14:00:20|6557|6556|6556.8|6555.8|6557.3|6556.3|6556.3|6555.3|90
1623247230000|2021-06-09 14:00:30|6557|6556|6556.5|6555.5|6557.8|6556.8|6556.3|6555.3|73
1623247240000|2021-06-09 14:00:40|6556.8|6555.8|6556.8|6555.8|6557|6556|6556|6555|27
1623247250000|2021-06-09 14:00:50|6556.5|6555.5|6557|6556|6557.5|6556.5|6556.3|6555.3|11
1623247260000|2021-06-09 14:01:00|6557.3|6556.3|6557|6556|6557.8|6556.8|6556.8|6555.8|9
1623247270000|2021-06-09 14:01:10|6556.8|6555.8|6558.3|6557.3|6558.3|6557.3|6556.8|6555.8|11
1623247280000|2021-06-09 14:01:20|6558.8|6557.8|6558.3|6557.3|6558.8|6557.8|6558.3|6557.3|5
1623247290000|2021-06-09 14:01:30|6558.5|6557.5|6558|6557|6558.5|6557.5|6557.8|6556.8|9
1623247300000|2021-06-09 14:01:40|6557.3|6556.3|6557.5|6556.5|6557.5|6556.5|6556.8|6555.8|22
1623247310000|2021-06-09 14:01:50|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|6557|6556|1
1623247320000|2021-06-09 14:02:00|6557|6556|6558.3|6557.3|6558.3|6557.3|6557|6556|27
1623247330000|2021-06-09 14:02:10|6558|6557|6558|6557|6558.3|6557.3|6557.8|6556.8|8
1623247340000|2021-06-09 14:02:20|6558.3|6557.3|6558.5|6557.5|6558.8|6557.8|6558|6557|4
1623247350000|2021-06-09 14:02:30|6558.3|6557.3|6557|6556|6558.3|6557.3|6556.8|6555.8|32
1623247360000|2021-06-09 14:02:40|6557.3|6556.3|6557|6556|6557.8|6556.8|6556.8|6555.8|5
1623247370000|2021-06-09 14:02:50|6556.8|6555.8|6556.8|6555.8|6557|6556|6556.5|6555.5|12
1623247380000|2021-06-09 14:03:00|6556.5|6555.5|6557.3|6556.3|6557.3|6556.3|6556.5|6555.5|7
1623247390000|2021-06-09 14:03:10|6557.8|6556.8|6556.8|6555.8|6557.8|6556.8|6556.5|6555.5|16
1623247400000|2021-06-09 14:03:20|6556.5|6555.5|6556.5|6555.5|6556.8|6555.8|6556.3|6555.3|4
1623247410000|2021-06-09 14:03:30|6556.3|6555.3|6556.8|6555.8|6556.8|6555.8|6556.3|6555.3|25
1623247420000|2021-06-09 14:03:40|||||||||7
1623247430000|2021-06-09 14:03:50|6557|6556|6557.8|6556.8|6557.8|6556.8|6557|6556|13
1623247440000|2021-06-09 14:04:00|6557.5|6556.5|6557.8|6556.8|6558|6557|6557.5|6556.5|18
1623247450000|2021-06-09 14:04:10|6557.5|6556.5|6557.3|6556.3|6557.8|6556.8|6557|6556|45
1623247460000|2021-06-09 14:04:20|6557|6556|6557.3|6556.3|6557.3|6556.3|6557|6556|15
1623247470000|2021-06-09 14:04:30|6557|6556|6556.8|6555.8|6557|6556|6556.8|6555.8|8
1623247480000|2021-06-09 14:04:40|6557.3|6556.3|6556.8|6555.8|6557.3|6556.3|6556.8|6555.8|11
1623247490000|2021-06-09 14:04:50|6556.5|6555.5|6556.3|6555.3|6556.5|6555.5|6556.3|6555.3|17
1623247500000|2021-06-09 14:05:00|6556.5|6555.5|6556.8|6555.8|6556.8|6555.8|6555.8|6554.8|17
1623247510000|2021-06-09 14:05:10|6556.5|6555.5|6556.3|6555.3|6556.5|6555.5|6555.5|6554.5|2
1623247520000|2021-06-09 14:05:20|6556.5|6555.5|6556.3|6555.3|6556.5|6555.5|6556.3|6555.3|7
1623247530000|2021-06-09 14:05:30|6556.5|6555.5|6558.8|6557.8|6558.8|6557.8|6556.5|6555.5|20
1623247540000|2021-06-09 14:05:40|6558.5|6557.5|6557.8|6556.8|6558.5|6557.5|6557.8|6556.8|20
1623247550000|2021-06-09 14:05:50|6558|6557|6558.3|6557.3|6558.3|6557.3|6558|6557|7
1623247560000|2021-06-09 14:06:00|6558|6557|6558|6557|6558.3|6557.3|6557.8|6556.8|5
1623247570000|2021-06-09 14:06:10|6558.3|6557.3|6558|6557|6558.3|6557.3|6557.8|6556.8|5
1623247580000|2021-06-09 14:06:20|6558.3|6557.3|6557.8|6556.8|6558.3|6557.3|6557.5|6556.5|2
1623247590000|2021-06-09 14:06:30|6557.5|6556.5|6557.8|6556.8|6557.8|6556.8|6557.5|6556.5|39
1623247600000|2021-06-09 14:06:40|6557.5|6556.5|6558.3|6557.3|6558.3|6557.3|6557.5|6556.5|19
1623247610000|2021-06-09 14:06:50|6558.8|6557.8|6558|6557|6558.8|6557.8|6558|6557|16
1623247620000|2021-06-09 14:07:00|6557.8|6556.8|6558|6557|6558|6557|6557.5|6556.5|6
1623247630000|2021-06-09 14:07:10|6558.3|6557.3|6558.5|6557.5|6558.5|6557.5|6558|6557|10
1623247640000|2021-06-09 14:07:20|6558.8|6557.8|6558.3|6557.3|6558.8|6557.8|6558.3|6557.3|40
1623247650000|2021-06-09 14:07:30|6558.8|6557.8|6557.8|6556.8|6558.8|6557.8|6557.8|6556.8|12
1623247660000|2021-06-09 14:07:40|6558|6557|6557.8|6556.8|6558.3|6557.3|6557.3|6556.3|18
1623247670000|2021-06-09 14:07:50|6557.5|6556.5|6558.3|6557.3|6558.3|6557.3|6557.5|6556.5|9
1623247680000|2021-06-09 14:08:00|6558.5|6557.5|6558.8|6557.8|6559|6558|6558.5|6557.5|27
1623247690000|2021-06-09 14:08:10|6559|6558|6557.8|6556.8|6559|6558|6557.5|6556.5|25
1623247700000|2021-06-09 14:08:20|6558|6557|6557.8|6556.8|6558|6557|6557.5|6556.5|2
1623247710000|2021-06-09 14:08:30|6558|6557|6558.3|6557.3|6558.5|6557.5|6558|6557|5
1623247720000|2021-06-09 14:08:40|6558.5|6557.5|6558.3|6557.3|6558.8|6557.8|6558.3|6557.3|1
1623247730000|2021-06-09 14:08:50|6558.5|6557.5|6558.3|6557.3|6558.5|6557.5|6558.3|6557.3|3
1623247740000|2021-06-09 14:09:00|6558.8|6557.8|6557.3|6556.3|6558.8|6557.8|6557|6556|45
1623247750000|2021-06-09 14:09:10|6557|6556|6557.3|6556.3|6557.3|6556.3|6556.8|6555.8|9
1623247760000|2021-06-09 14:09:20|6557.5|6556.5|6558.3|6557.3|6558.3|6557.3|6557.5|6556.5|7
1623247770000|2021-06-09 14:09:30|6558.5|6557.5|6558.8|6557.8|6559.3|6558.3|6558.3|6557.3|32
1623247780000|2021-06-09 14:09:40|6558.5|6557.5|6558.8|6557.8|6559|6558|6558.5|6557.5|320
1623247790000|2021-06-09 14:09:50|6558.5|6557.5|6559|6558|6559|6558|6558.5|6557.5|4
1623247800000|2021-06-09 14:10:00|6558.8|6557.8|6558.3|6557.3|6558.8|6557.8|6558.1|6557.1|13
1623247810000|2021-06-09 14:10:10|6558.1|6557.1|6558.1|6557.1|6558.6|6557.6|6557.8|6556.8|32
1623247820000|2021-06-09 14:10:20|6557.8|6556.8|6558.3|6557.3|6558.3|6557.3|6557.3|6556.3|10
1623247830000|2021-06-09 14:10:30|6558.6|6557.6|6558.8|6557.8|6558.8|6557.8|6558.1|6557.1|5
1623247840000|2021-06-09 14:10:40|6558.6|6557.6|6559.1|6558.1|6559.1|6558.1|6558.6|6557.6|0
1623247850000|2021-06-09 14:10:50|||||||||10
1623247860000|2021-06-09 14:11:00|6559.3|6558.3|6559.1|6558.1|6560.1|6559.1|6559.1|6558.1|46
1623247870000|2021-06-09 14:11:10|6558.8|6557.8|6559.1|6558.1|6559.1|6558.1|6558.6|6557.6|6
1623247880000|2021-06-09 14:11:20|6558.8|6557.8|6558.6|6557.6|6559.1|6558.1|6558.6|6557.6|4
1623247890000|2021-06-09 14:11:30|6558.8|6557.8|6558.8|6557.8|6559.1|6558.1|6558.6|6557.6|17
1623247900000|2021-06-09 14:11:40|6558.6|6557.6|6558.1|6557.1|6558.6|6557.6|6557.8|6556.8|5
1623247910000|2021-06-09 14:11:50|6557.8|6556.8|6557.6|6556.6|6558.1|6557.1|6557.6|6556.6|19
1623247920000|2021-06-09 14:12:00|6557.8|6556.8|6557.6|6556.6|6558.1|6557.1|6557.6|6556.6|8
1623247930000|2021-06-09 14:12:10|6557.8|6556.8|6557.6|6556.6|6558.1|6557.1|6557.6|6556.6|9
1623247940000|2021-06-09 14:12:20|6558.1|6557.1|6558.1|6557.1|6558.1|6557.1|6558.1|6557.1|2
1623247950000|2021-06-09 14:12:30|6557.8|6556.8|6558.1|6557.1|6558.1|6557.1|6557.8|6556.8|13
1623247960000|2021-06-09 14:12:40|6557.8|6556.8|6557.6|6556.6|6557.8|6556.8|6557.1|6556.1|29
1623247970000|2021-06-09 14:12:50|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|6556.8|6555.8|15
1623247980000|2021-06-09 14:13:00|6557.6|6556.6|6557.6|6556.6|6557.8|6556.8|6557.3|6556.3|3
1623247990000|2021-06-09 14:13:10|6557.3|6556.3|6557.1|6556.1|6557.6|6556.6|6556.8|6555.8|5
1623248000000|2021-06-09 14:13:20|6556.8|6555.8|6557.6|6556.6|6557.6|6556.6|6556.8|6555.8|8
1623248010000|2021-06-09 14:13:30|6557.8|6556.8|6557.1|6556.1|6557.8|6556.8|6557.1|6556.1|5
1623248020000|2021-06-09 14:13:40|6556.8|6555.8|6556.6|6555.6|6556.8|6555.8|6556.6|6555.6|7
1623248030000|2021-06-09 14:13:50|6556.8|6555.8|6558.1|6557.1|6558.1|6557.1|6556.8|6555.8|9
1623248040000|2021-06-09 14:14:00|6558.3|6557.3|6558.1|6557.1|6559.1|6558.1|6558.1|6557.1|5
1623248050000|2021-06-09 14:14:10|6558.3|6557.3|6558.1|6557.1|6558.6|6557.6|6558.1|6557.1|6
1623248060000|2021-06-09 14:14:20|6557.8|6556.8|6557.1|6556.1|6557.8|6556.8|6556.8|6555.8|8
1623248070000|2021-06-09 14:14:30|6556.8|6555.8|6557.8|6556.8|6558.1|6557.1|6556.6|6555.6|13
1623248080000|2021-06-09 14:14:40|6558.1|6557.1|6558.6|6557.6|6558.6|6557.6|6558.1|6557.1|2
1623248090000|2021-06-09 14:14:50|6558.3|6557.3|6557.6|6556.6|6558.6|6557.6|6557.6|6556.6|8
1623248100000|2021-06-09 14:15:00|6557.3|6556.3|6556.8|6555.8|6557.3|6556.3|6556.6|6555.6|19
1623248110000|2021-06-09 14:15:10|6557.1|6556.1|6556.3|6555.3|6557.1|6556.1|6556.1|6555.1|5
1623248120000|2021-06-09 14:15:20|6556.1|6555.1|6556.1|6555.1|6556.3|6555.3|6555.3|6554.3|2
1623248130000|2021-06-09 14:15:30|6555.8|6554.8|6555.6|6554.6|6555.8|6554.8|6555.6|6554.6|1
1623248140000|2021-06-09 14:15:40|6555.3|6554.3|6555.3|6554.3|6555.3|6554.3|6555.1|6554.1|2
1623248150000|2021-06-09 14:15:50|6555.6|6554.6|6556.8|6555.8|6556.8|6555.8|6555.3|6554.3|8
1623248160000|2021-06-09 14:16:00|6556.6|6555.6|6557.1|6556.1|6557.1|6556.1|6556.6|6555.6|9
1623248170000|2021-06-09 14:16:10|6557.3|6556.3|6556.8|6555.8|6557.6|6556.6|6556.6|6555.6|7
1623248180000|2021-06-09 14:16:20|6556.6|6555.6|6556.6|6555.6|6556.8|6555.8|6556.6|6555.6|1
1623248190000|2021-06-09 14:16:30|6556.3|6555.3|6556.1|6555.1|6556.3|6555.3|6555.8|6554.8|3
1623248200000|2021-06-09 14:16:40|6556.3|6555.3|6556.6|6555.6|6557.1|6556.1|6556.3|6555.3|4
1623248210000|2021-06-09 14:16:50|6556.8|6555.8|6556.6|6555.6|6556.8|6555.8|6556.1|6555.1|3
1623248220000|2021-06-09 14:17:00|6556.8|6555.8|6556.6|6555.6|6557.1|6556.1|6556.6|6555.6|13
1623248230000|2021-06-09 14:17:10|6556.3|6555.3|6555.8|6554.8|6556.6|6555.6|6555.8|6554.8|6
1623248240000|2021-06-09 14:17:20|6555.6|6554.6|6556.6|6555.6|6557.1|6556.1|6555.6|6554.6|9
1623248250000|2021-06-09 14:17:30|6556.8|6555.8|6557.1|6556.1|6557.1|6556.1|6556.8|6555.8|13
1623248260000|2021-06-09 14:17:40|6556.8|6555.8|6557.1|6556.1|6557.1|6556.1|6556.8|6555.8|8
1623248270000|2021-06-09 14:17:50|6557.3|6556.3|6557.3|6556.3|6557.3|6556.3|6557.1|6556.1|2
1623248280000|2021-06-09 14:18:00|6557.1|6556.1|6557.1|6556.1|6557.3|6556.3|6556.8|6555.8|5
1623248290000|2021-06-09 14:18:10|6557.3|6556.3|6557.1|6556.1|6557.3|6556.3|6557.1|6556.1|1
1623248300000|2021-06-09 14:18:20|6556.8|6555.8|6556.1|6555.1|6557.1|6556.1|6556.1|6555.1|17
1623248310000|2021-06-09 14:18:30|6555.8|6554.8|6555.8|6554.8|6556.1|6555.1|6555.8|6554.8|4
1623248320000|2021-06-09 14:18:40|6556.1|6555.1|6556.1|6555.1|6556.1|6555.1|6556.1|6555.1|0
1623248330000|2021-06-09 14:18:50|6556.3|6555.3|6556.1|6555.1|6556.6|6555.6|6556.1|6555.1|8
1623248340000|2021-06-09 14:19:00|||||||||5
1623248350000|2021-06-09 14:19:10|6556.3|6555.3|6556.1|6555.1|6556.3|6555.3|6556.1|6555.1|6
1623248360000|2021-06-09 14:19:20|6556.3|6555.3|6556.6|6555.6|6556.6|6555.6|6556.3|6555.3|2
1623248370000|2021-06-09 14:19:30|6556.3|6555.3|6555.8|6554.8|6556.3|6555.3|6555.8|6554.8|8
1623248380000|2021-06-09 14:19:40|6556.1|6555.1|6555.1|6554.1|6556.1|6555.1|6554.8|6553.8|6
1623248390000|2021-06-09 14:19:50|6555.3|6554.3|6556.1|6555.1|6556.1|6555.1|6555.1|6554.1|3
1623248400000|2021-06-09 14:20:00|6555.8|6554.8|6555.8|6554.8|6556.1|6555.1|6555.6|6554.6|9
1623248410000|2021-06-09 14:20:10|6556.1|6555.1|6557.1|6556.1|6557.3|6556.3|6555.6|6554.6|7
1623248420000|2021-06-09 14:20:20|6557.3|6556.3|6555.1|6554.1|6557.3|6556.3|6554.6|6553.6|129
1623248430000|2021-06-09 14:20:30|6554.8|6553.8|6554.6|6553.6|6555.1|6554.1|6554.6|6553.6|12
1623248440000|2021-06-09 14:20:40|6554.8|6553.8|6554.6|6553.6|6554.8|6553.8|6554.1|6553.1|10
1623248450000|2021-06-09 14:20:50|6554.3|6553.3|6554.8|6553.8|6554.8|6553.8|6554.1|6553.1|2
1623248460000|2021-06-09 14:21:00|6554.6|6553.6|6554.6|6553.6|6555.1|6554.1|6554.1|6553.1|14
1623248470000|2021-06-09 14:21:10|6554.8|6553.8|6554.6|6553.6|6554.8|6553.8|6554.3|6553.3|1
1623248480000|2021-06-09 14:21:20|6554.8|6553.8|6554.6|6553.6|6555.1|6554.1|6554.6|6553.6|9
1623248490000|2021-06-09 14:21:30|6554.3|6553.3|6554.3|6553.3|6554.6|6553.6|6553.8|6552.8|20
1623248500000|2021-06-09 14:21:40|6554.1|6553.1|6554.1|6553.1|6555.1|6554.1|6554.1|6553.1|14
1623248510000|2021-06-09 14:21:50|6554.3|6553.3|6554.1|6553.1|6554.3|6553.3|6554.1|6553.1|0
1623248520000|2021-06-09 14:22:00|6554.6|6553.6|6554.8|6553.8|6554.8|6553.8|6554.6|6553.6|12
1623248530000|2021-06-09 14:22:10|6554.6|6553.6|6554.1|6553.1|6554.6|6553.6|6553.8|6552.8|12
1623248540000|2021-06-09 14:22:20|6554.3|6553.3|6554.8|6553.8|6555.1|6554.1|6554.1|6553.1|11
1623248550000|2021-06-09 14:22:30|6555.1|6554.1|6556.1|6555.1|6556.6|6555.6|6554.8|6553.8|34
1623248560000|2021-06-09 14:22:40|6556.3|6555.3|6556.1|6555.1|6556.6|6555.6|6555.8|6554.8|2
1623248570000|2021-06-09 14:22:50|6556.3|6555.3|6556.6|6555.6|6556.6|6555.6|6556.3|6555.3|2
1623248580000|2021-06-09 14:23:00|6556.8|6555.8|6557.6|6556.6|6557.6|6556.6|6556.8|6555.8|2
1623248590000|2021-06-09 14:23:10|6557.3|6556.3|6557.1|6556.1|6557.3|6556.3|6556.6|6555.6|3
1623248600000|2021-06-09 14:23:20|6556.8|6555.8|6557.1|6556.1|6557.1|6556.1|6556.8|6555.8|0
1623248610000|2021-06-09 14:23:30|6556.8|6555.8|6557.1|6556.1|6557.1|6556.1|6556.6|6555.6|2
1623248620000|2021-06-09 14:23:40|6556.8|6555.8|6556.6|6555.6|6556.8|6555.8|6556.3|6555.3|11
1623248630000|2021-06-09 14:23:50|6556.8|6555.8|6557.1|6556.1|6557.1|6556.1|6556.6|6555.6|3
1623248640000|2021-06-09 14:24:00|6556.8|6555.8|6555.3|6554.3|6556.8|6555.8|6555.3|6554.3|10
1623248650000|2021-06-09 14:24:10|6555.1|6554.1|6555.6|6554.6|6555.6|6554.6|6555.1|6554.1|1
1623248660000|2021-06-09 14:24:20|6555.1|6554.1|6554.8|6553.8|6555.1|6554.1|6554.8|6553.8|10
1623248670000|2021-06-09 14:24:30|6554.6|6553.6|6553.8|6552.8|6554.8|6553.8|6553.6|6552.6|78
1623248680000|2021-06-09 14:24:40|6553.6|6552.6|6553.6|6552.6|6554.1|6553.1|6553.6|6552.6|6
1623248690000|2021-06-09 14:24:50|6553.3|6552.3|6552.6|6551.6|6553.3|6552.3|6552.3|6551.3|22
1623248700000|2021-06-09 14:25:00|6552.3|6551.3|6552.6|6551.6|6553.1|6552.1|6552.3|6551.3|8
1623248710000|2021-06-09 14:25:10|6552.8|6551.8|6552.1|6551.1|6553.1|6552.1|6552.1|6551.1|13
1623248720000|2021-06-09 14:25:20|6552.3|6551.3|6553.1|6552.1|6553.3|6552.3|6552.3|6551.3|14
1623248730000|2021-06-09 14:25:30|6553.6|6552.6|6552.8|6551.8|6553.6|6552.6|6552.8|6551.8|4
1623248740000|2021-06-09 14:25:40|6553.1|6552.1|6552.6|6551.6|6553.1|6552.1|6552.6|6551.6|2
1623248750000|2021-06-09 14:25:50|6552.1|6551.1|6552.3|6551.3|6552.6|6551.6|6552.1|6551.1|4
1623248760000|2021-06-09 14:26:00|6552.1|6551.1|6554.1|6553.1|6554.1|6553.1|6552.1|6551.1|46
1623248770000|2021-06-09 14:26:10|6553.8|6552.8|6554.6|6553.6|6554.8|6553.8|6553.6|6552.6|16
1623248780000|2021-06-09 14:26:20|6554.8|6553.8|6555.6|6554.6|6555.6|6554.6|6554.8|6553.8|4
1623248790000|2021-06-09 14:26:30|6555.8|6554.8|6555.6|6554.6|6555.8|6554.8|6555.6|6554.6|2
1623248800000|2021-06-09 14:26:40|6555.1|6554.1|6554.6|6553.6|6555.1|6554.1|6554.6|6553.6|2
1623248810000|2021-06-09 14:26:50|6554.3|6553.3|6554.3|6553.3|6554.6|6553.6|6554.3|6553.3|21
1623248820000|2021-06-09 14:27:00|6554.6|6553.6|6553.6|6552.6|6554.6|6553.6|6553.6|6552.6|15
1623248830000|2021-06-09 14:27:10|6553.8|6552.8|6553.3|6552.3|6553.8|6552.8|6553.3|6552.3|6
1623248840000|2021-06-09 14:27:20|6553.6|6552.6|6553.1|6552.1|6553.6|6552.6|6553.1|6552.1|1
1623248850000|2021-06-09 14:27:30|6553.3|6552.3|6553.3|6552.3|6553.6|6552.6|6553.1|6552.1|6
1623248860000|2021-06-09 14:27:40|6553.1|6552.1|6553.6|6552.6|6553.6|6552.6|6553.1|6552.1|1
1623248870000|2021-06-09 14:27:50|6553.8|6552.8|6554.3|6553.3|6554.6|6553.6|6553.6|6552.6|20
1623248880000|2021-06-09 14:28:00|6554.6|6553.6|6554.6|6553.6|6554.6|6553.6|6554.3|6553.3|0
